date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-09-26 14:45:00,30.63,30.66,30.63,30.66,2700.0,26.8513,26.8776,26.8513,26.8776,2700.0
2014-09-26 14:50:00,30.65,30.68,30.63,30.63,2500.0,26.8689,26.8952,26.8513,26.8513,2500.0
2014-09-26 14:55:00,30.61,30.61,30.61,30.61,1900.0,26.8338,26.8338,26.8338,26.8338,1900.0
2014-09-26 15:00:00,30.63,30.63,30.63,30.63,900.0,26.8513,26.8513,26.8513,26.8513,900.0
2014-09-26 15:05:00,30.61,30.65,30.61,30.62,1900.0,26.8338,26.8689,26.8338,26.8426,1900.0
2014-09-26 15:10:00,30.63,30.63,30.63,30.63,2200.0,26.8513,26.8513,26.8513,26.8513,2200.0
2014-09-26 15:15:00,30.63,30.63,30.63,30.63,2100.0,26.8513,26.8513,26.8513,26.8513,2100.0
2014-09-26 15:20:00,30.61,30.64,30.61,30.62,2200.0,26.8338,26.8601,26.8338,26.8426,2200.0
2014-09-26 15:25:00,30.63,30.63,30.61,30.61,3000.0,26.8513,26.8513,26.8338,26.8338,3000.0
2014-09-26 15:30:00,30.62,30.62,30.59,30.59,23500.0,26.8426,26.8426,26.8163,26.8163,23500.0
2014-09-26 15:35:00,30.59,30.59,30.57,30.58,18500.0,26.8163,26.8163,26.7987,26.8075,18500.0
2014-09-26 15:40:00,30.58,30.58,30.57,30.58,4300.0,26.8075,26.8075,26.7987,26.8075,4300.0
2014-09-26 15:45:00,30.57,30.58,30.54,30.56,12700.0,26.7987,26.8075,26.7724,26.79,12700.0
2014-09-26 15:50:00,30.58,30.6,30.55,30.6,9800.0,26.8075,26.825,26.7812,26.825,9800.0
2014-09-26 15:55:00,30.6,30.63,30.58,30.58,17900.0,26.825,26.8513,26.8075,26.8075,17900.0
2014-09-29 09:30:00,30.42,30.43,30.26,30.29,30100.0,26.6672,26.676,26.527,26.5533,30100.0
2014-09-29 09:35:00,30.29,30.34,30.29,30.32,25600.0,26.5533,26.5971,26.5533,26.5796,25600.0
2014-09-29 09:40:00,30.3,30.36,30.3,30.34,87200.0,26.562,26.6146,26.562,26.5971,87200.0
2014-09-29 09:45:00,30.34,30.36,30.33,30.34,14000.0,26.5971,26.6146,26.5883,26.5971,14000.0
2014-09-29 09:50:00,30.34,30.35,30.34,30.34,28800.0,26.5971,26.6059,26.5971,26.5971,28800.0
2014-09-29 09:55:00,30.33,30.33,30.32,30.33,12100.0,26.5883,26.5883,26.5796,26.5883,12100.0
2014-09-29 10:00:00,30.33,30.33,30.3,30.31,2800.0,26.5883,26.5883,26.562,26.5708,2800.0
2014-09-29 10:05:00,30.31,30.34,30.3,30.3,166100.0,26.5708,26.5971,26.562,26.562,166100.0
2014-09-29 10:10:00,30.32,30.34,30.31,30.31,4700.0,26.5796,26.5971,26.5708,26.5708,4700.0
2014-09-29 10:15:00,30.31,30.38,30.31,30.37,12800.0,26.5708,26.6322,26.5708,26.6234,12800.0
2014-09-29 10:20:00,30.38,30.39,30.37,30.39,5700.0,26.6322,26.6409,26.6234,26.6409,5700.0
2014-09-29 10:25:00,30.38,30.39,30.37,30.37,1000.0,26.6322,26.6409,26.6234,26.6234,1000.0
2014-09-29 10:30:00,30.37,30.38,30.37,30.38,600.0,26.6234,26.6322,26.6234,26.6322,600.0
2014-09-29 10:35:00,30.39,30.39,30.37,30.38,13800.0,26.6409,26.6409,26.6234,26.6322,13800.0
2014-09-29 10:40:00,30.37,30.4,30.37,30.4,12800.0,26.6234,26.6497,26.6234,26.6497,12800.0
2014-09-29 10:45:00,30.37,30.37,30.37,30.37,800.0,26.6234,26.6234,26.6234,26.6234,800.0
2014-09-29 10:50:00,30.38,30.39,30.37,30.39,7600.0,26.6322,26.6409,26.6234,26.6409,7600.0
2014-09-29 10:55:00,30.39,30.39,30.37,30.37,14300.0,26.6409,26.6409,26.6234,26.6234,14300.0
2014-09-29 11:00:00,30.37,30.37,30.37,30.37,1000.0,26.6234,26.6234,26.6234,26.6234,1000.0
2014-09-29 11:05:00,30.38,30.39,30.37,30.38,13200.0,26.6322,26.6409,26.6234,26.6322,13200.0
2014-09-29 11:10:00,30.4,30.41,30.39,30.41,1400.0,26.6497,26.6585,26.6409,26.6585,1400.0
2014-09-29 11:15:00,30.42,30.44,30.41,30.44,3200.0,26.6672,26.6848,26.6585,26.6848,3200.0
2014-09-29 11:20:00,30.41,30.45,30.41,30.44,3900.0,26.6585,26.6935,26.6585,26.6848,3900.0
2014-09-29 11:25:00,30.44,30.44,30.44,30.44,700.0,26.6848,26.6848,26.6848,26.6848,700.0
2014-09-29 11:30:00,30.43,30.44,30.35,30.43,534200.0,26.676,26.6848,26.6059,26.676,534200.0
2014-09-29 11:35:00,30.43,30.43,30.43,30.43,0.0,26.676,26.676,26.676,26.676,0.0
2014-09-29 11:40:00,30.4,30.4,30.4,30.4,300.0,26.6497,26.6497,26.6497,26.6497,300.0
2014-09-29 11:45:00,30.4,30.42,30.39,30.42,700.0,26.6497,26.6672,26.6409,26.6672,700.0
2014-09-29 11:50:00,30.41,30.42,30.39,30.39,3300.0,26.6585,26.6672,26.6409,26.6409,3300.0
2014-09-29 11:55:00,30.38,30.41,30.38,30.41,700.0,26.6322,26.6585,26.6322,26.6585,700.0
2014-09-29 12:00:00,30.4,30.4,30.38,30.4,700.0,26.6497,26.6497,26.6322,26.6497,700.0
2014-09-29 12:05:00,30.38,30.4,30.38,30.4,3100.0,26.6322,26.6497,26.6322,26.6497,3100.0
2014-09-29 12:10:00,30.39,30.4,30.39,30.4,13700.0,26.6409,26.6497,26.6409,26.6497,13700.0
2014-09-29 12:15:00,30.39,30.4,30.39,30.4,12000.0,26.6409,26.6497,26.6409,26.6497,12000.0
2014-09-29 12:20:00,30.4,30.4,30.39,30.4,3600.0,26.6497,26.6497,26.6409,26.6497,3600.0
2014-09-29 12:25:00,30.4,30.4,30.39,30.4,1600.0,26.6497,26.6497,26.6409,26.6497,1600.0
2014-09-29 12:30:00,30.39,30.4,30.39,30.4,6500.0,26.6409,26.6497,26.6409,26.6497,6500.0
2014-09-29 12:35:00,30.4,30.4,30.4,30.4,2100.0,26.6497,26.6497,26.6497,26.6497,2100.0
2014-09-29 12:40:00,30.39,30.42,30.38,30.4,2000.0,26.6409,26.6672,26.6322,26.6497,2000.0
2014-09-29 12:45:00,30.4,30.4,30.38,30.4,500.0,26.6497,26.6497,26.6322,26.6497,500.0
2014-09-29 12:50:00,30.4,30.41,30.4,30.41,1400.0,26.6497,26.6585,26.6497,26.6585,1400.0
2014-09-29 12:55:00,30.4,30.41,30.4,30.41,600.0,26.6497,26.6585,26.6497,26.6585,600.0
2014-09-29 13:00:00,30.38,30.41,30.37,30.4,800.0,26.6322,26.6585,26.6234,26.6497,800.0
2014-09-29 13:05:00,30.37,30.4,30.36,30.36,70800.0,26.6234,26.6497,26.6146,26.6146,70800.0
2014-09-29 13:10:00,30.36,30.36,30.36,30.36,200.0,26.6146,26.6146,26.6146,26.6146,200.0
2014-09-29 13:15:00,30.39,30.39,30.38,30.38,1300.0,26.6409,26.6409,26.6322,26.6322,1300.0
2014-09-29 13:20:00,30.38,30.39,30.38,30.39,3900.0,26.6322,26.6409,26.6322,26.6409,3900.0
2014-09-29 13:25:00,30.39,30.41,30.39,30.41,56300.0,26.6409,26.6585,26.6409,26.6585,56300.0
2014-09-29 13:30:00,30.4,30.41,30.4,30.41,500.0,26.6497,26.6585,26.6497,26.6585,500.0
2014-09-29 13:35:00,30.41,30.41,30.41,30.41,11900.0,26.6585,26.6585,26.6585,26.6585,11900.0
2014-09-29 13:40:00,30.41,30.41,30.41,30.41,11800.0,26.6585,26.6585,26.6585,26.6585,11800.0
2014-09-29 13:45:00,30.41,30.41,30.41,30.41,1300.0,26.6585,26.6585,26.6585,26.6585,1300.0
2014-09-29 13:50:00,30.4,30.4,30.4,30.4,1700.0,26.6497,26.6497,26.6497,26.6497,1700.0
2014-09-29 13:55:00,30.4,30.4,30.4,30.4,300.0,26.6497,26.6497,26.6497,26.6497,300.0
2014-09-29 14:00:00,30.4,30.41,30.4,30.41,1400.0,26.6497,26.6585,26.6497,26.6585,1400.0
2014-09-29 14:05:00,30.4,30.4,30.39,30.4,2600.0,26.6497,26.6497,26.6409,26.6497,2600.0
2014-09-29 14:10:00,30.4,30.4,30.4,30.4,1700.0,26.6497,26.6497,26.6497,26.6497,1700.0
2014-09-29 14:15:00,30.4,30.4,30.39,30.4,5500.0,26.6497,26.6497,26.6409,26.6497,5500.0
2014-09-29 14:20:00,30.4,30.4,30.38,30.4,18400.0,26.6497,26.6497,26.6322,26.6497,18400.0
2014-09-29 14:25:00,30.38,30.38,30.37,30.37,4800.0,26.6322,26.6322,26.6234,26.6234,4800.0
2014-09-29 14:30:00,30.37,30.37,30.34,30.37,16800.0,26.6234,26.6234,26.5971,26.6234,16800.0
2014-09-29 14:35:00,30.37,30.37,30.35,30.35,2200.0,26.6234,26.6234,26.6059,26.6059,2200.0
2014-09-29 14:40:00,30.35,30.36,30.34,30.34,3200.0,26.6059,26.6146,26.5971,26.5971,3200.0
2014-09-29 14:45:00,30.34,30.34,30.33,30.33,900.0,26.5971,26.5971,26.5883,26.5883,900.0
2014-09-29 14:50:00,30.35,30.35,30.33,30.34,900.0,26.6059,26.6059,26.5883,26.5971,900.0
2014-09-29 14:55:00,30.34,30.38,30.34,30.37,5700.0,26.5971,26.6322,26.5971,26.6234,5700.0
2014-09-29 15:00:00,30.37,30.38,30.37,30.38,500.0,26.6234,26.6322,26.6234,26.6322,500.0
2014-09-29 15:05:00,30.36,30.36,30.36,30.36,700.0,26.6146,26.6146,26.6146,26.6146,700.0
2014-09-29 15:10:00,30.36,30.39,30.36,30.39,4200.0,26.6146,26.6409,26.6146,26.6409,4200.0
2014-09-29 15:15:00,30.39,30.4,30.39,30.4,200.0,26.6409,26.6497,26.6409,26.6497,200.0
2014-09-29 15:20:00,30.39,30.42,30.39,30.42,3100.0,26.6409,26.6672,26.6409,26.6672,3100.0
2014-09-29 15:25:00,30.42,30.44,30.42,30.44,2100.0,26.6672,26.6848,26.6672,26.6848,2100.0
2014-09-29 15:30:00,30.42,30.42,30.39,30.39,200.0,26.6672,26.6672,26.6409,26.6409,200.0
2014-09-29 15:35:00,30.41,30.42,30.4,30.4,10400.0,26.6585,26.6672,26.6497,26.6497,10400.0
2014-09-29 15:40:00,30.39,30.41,30.35,30.35,7300.0,26.6409,26.6585,26.6059,26.6059,7300.0
2014-09-29 15:45:00,30.37,30.38,30.37,30.37,5400.0,26.6234,26.6322,26.6234,26.6234,5400.0
2014-09-29 15:50:00,30.37,30.37,30.36,30.36,2300.0,26.6234,26.6234,26.6146,26.6146,2300.0
2014-09-29 15:55:00,30.34,30.36,30.3,30.3,17400.0,26.5971,26.6146,26.562,26.562,17400.0
2014-09-30 09:30:00,30.27,30.34,30.21,30.25,12700.0,26.5357,26.5971,26.4831,26.5182,12700.0
2014-09-30 09:35:00,30.26,30.27,30.26,30.27,4700.0,26.527,26.5357,26.527,26.5357,4700.0
2014-09-30 09:40:00,30.25,30.27,30.23,30.25,7900.0,26.5182,26.5357,26.5007,26.5182,7900.0
2014-09-30 09:45:00,30.25,30.25,30.25,30.25,2000.0,26.5182,26.5182,26.5182,26.5182,2000.0
2014-09-30 09:50:00,30.24,30.26,30.23,30.23,5000.0,26.5094,26.527,26.5007,26.5007,5000.0
2014-09-30 09:55:00,30.25,30.25,30.23,30.25,1000.0,26.5182,26.5182,26.5007,26.5182,1000.0
2014-09-30 10:00:00,30.22,30.23,30.22,30.23,3400.0,26.4919,26.5007,26.4919,26.5007,3400.0
2014-09-30 10:05:00,30.22,30.23,30.22,30.23,2500.0,26.4919,26.5007,26.4919,26.5007,2500.0
2014-09-30 10:10:00,30.22,30.25,30.22,30.25,6300.0,26.4919,26.5182,26.4919,26.5182,6300.0
2014-09-30 10:15:00,30.24,30.25,30.24,30.25,500.0,26.5094,26.5182,26.5094,26.5182,500.0
2014-09-30 10:20:00,30.25,30.25,30.25,30.25,100.0,26.5182,26.5182,26.5182,26.5182,100.0
2014-09-30 10:25:00,30.25,30.25,30.25,30.25,13700.0,26.5182,26.5182,26.5182,26.5182,13700.0
2014-09-30 10:30:00,30.25,30.29,30.25,30.28,11500.0,26.5182,26.5533,26.5182,26.5445,11500.0
2014-09-30 10:35:00,30.29,30.29,30.29,30.29,500.0,26.5533,26.5533,26.5533,26.5533,500.0
2014-09-30 10:40:00,30.28,30.34,30.28,30.34,3200.0,26.5445,26.5971,26.5445,26.5971,3200.0
2014-09-30 10:45:00,30.33,30.36,30.33,30.33,1400.0,26.5883,26.6146,26.5883,26.5883,1400.0
2014-09-30 10:50:00,30.34,30.35,30.32,30.35,3900.0,26.5971,26.6059,26.5796,26.6059,3900.0
2014-09-30 10:55:00,30.35,30.35,30.33,30.33,1000.0,26.6059,26.6059,26.5883,26.5883,1000.0
2014-09-30 11:00:00,30.35,30.35,30.35,30.35,24800.0,26.6059,26.6059,26.6059,26.6059,24800.0
2014-09-30 11:05:00,30.35,30.35,30.33,30.34,9500.0,26.6059,26.6059,26.5883,26.5971,9500.0
2014-09-30 11:10:00,30.33,30.34,30.33,30.34,2600.0,26.5883,26.5971,26.5883,26.5971,2600.0
2014-09-30 11:15:00,30.34,30.35,30.34,30.35,6300.0,26.5971,26.6059,26.5971,26.6059,6300.0
2014-09-30 11:20:00,30.35,30.35,30.35,30.35,2000.0,26.6059,26.6059,26.6059,26.6059,2000.0
2014-09-30 11:25:00,30.35,30.35,30.35,30.35,4900.0,26.6059,26.6059,26.6059,26.6059,4900.0
2014-09-30 11:30:00,30.36,30.36,30.36,30.36,200.0,26.6146,26.6146,26.6146,26.6146,200.0
2014-09-30 11:35:00,30.35,30.35,30.35,30.35,700.0,26.6059,26.6059,26.6059,26.6059,700.0
2014-09-30 11:40:00,30.34,30.34,30.32,30.32,2600.0,26.5971,26.5971,26.5796,26.5796,2600.0
2014-09-30 11:45:00,30.32,30.32,30.31,30.31,6800.0,26.5796,26.5796,26.5708,26.5708,6800.0
2014-09-30 11:50:00,30.32,30.32,30.32,30.32,1900.0,26.5796,26.5796,26.5796,26.5796,1900.0
2014-09-30 11:55:00,30.32,30.32,30.32,30.32,0.0,26.5796,26.5796,26.5796,26.5796,0.0
2014-09-30 12:00:00,30.32,30.32,30.32,30.32,1100.0,26.5796,26.5796,26.5796,26.5796,1100.0
2014-09-30 12:05:00,30.32,30.32,30.32,30.32,0.0,26.5796,26.5796,26.5796,26.5796,0.0
2014-09-30 12:10:00,30.33,30.34,30.33,30.34,3000.0,26.5883,26.5971,26.5883,26.5971,3000.0
2014-09-30 12:15:00,30.34,30.34,30.33,30.33,7300.0,26.5971,26.5971,26.5883,26.5883,7300.0
2014-09-30 12:20:00,30.32,30.33,30.32,30.33,600.0,26.5796,26.5883,26.5796,26.5883,600.0
2014-09-30 12:25:00,30.32,30.32,30.28,30.29,1600.0,26.5796,26.5796,26.5445,26.5533,1600.0
2014-09-30 12:30:00,30.29,30.29,30.28,30.29,12200.0,26.5533,26.5533,26.5445,26.5533,12200.0
2014-09-30 12:35:00,30.29,30.29,30.29,30.29,0.0,26.5533,26.5533,26.5533,26.5533,0.0
2014-09-30 12:40:00,30.27,30.3,30.27,30.3,4700.0,26.5357,26.562,26.5357,26.562,4700.0
2014-09-30 12:45:00,30.3,30.31,30.3,30.31,4100.0,26.562,26.5708,26.562,26.5708,4100.0
2014-09-30 12:50:00,30.3,30.31,30.3,30.3,2300.0,26.562,26.5708,26.562,26.562,2300.0
2014-09-30 12:55:00,30.3,30.32,30.28,30.28,2300.0,26.562,26.5796,26.5445,26.5445,2300.0
2014-09-30 13:00:00,30.3,30.3,30.3,30.3,1000.0,26.562,26.562,26.562,26.562,1000.0
2014-09-30 13:05:00,30.3,30.32,30.3,30.31,7500.0,26.562,26.5796,26.562,26.5708,7500.0
2014-09-30 13:10:00,30.31,30.31,30.31,30.31,0.0,26.5708,26.5708,26.5708,26.5708,0.0
2014-09-30 13:15:00,30.31,30.31,30.31,30.31,0.0,26.5708,26.5708,26.5708,26.5708,0.0
2014-09-30 13:20:00,30.31,30.31,30.31,30.31,600.0,26.5708,26.5708,26.5708,26.5708,600.0
2014-09-30 13:25:00,30.31,30.31,30.31,30.31,0.0,26.5708,26.5708,26.5708,26.5708,0.0
2014-09-30 13:30:00,30.28,30.29,30.28,30.29,300.0,26.5445,26.5533,26.5445,26.5533,300.0
2014-09-30 13:35:00,30.29,30.32,30.29,30.32,700.0,26.5533,26.5796,26.5533,26.5796,700.0
2014-09-30 13:40:00,30.3,30.3,30.28,30.28,4700.0,26.562,26.562,26.5445,26.5445,4700.0
2014-09-30 13:45:00,30.27,30.28,30.27,30.28,600.0,26.5357,26.5445,26.5357,26.5445,600.0
2014-09-30 13:50:00,30.28,30.29,30.26,30.27,5400.0,26.5445,26.5533,26.527,26.5357,5400.0
2014-09-30 13:55:00,30.27,30.28,30.27,30.28,600.0,26.5357,26.5445,26.5357,26.5445,600.0
2014-09-30 14:00:00,30.28,30.29,30.28,30.29,1100.0,26.5445,26.5533,26.5445,26.5533,1100.0
2014-09-30 14:05:00,30.28,30.28,30.28,30.28,900.0,26.5445,26.5445,26.5445,26.5445,900.0
2014-09-30 14:10:00,30.3,30.3,30.29,30.29,3300.0,26.562,26.562,26.5533,26.5533,3300.0
2014-09-30 14:15:00,30.29,30.29,30.29,30.29,100.0,26.5533,26.5533,26.5533,26.5533,100.0
2014-09-30 14:20:00,30.3,30.31,30.27,30.27,12900.0,26.562,26.5708,26.5357,26.5357,12900.0
2014-09-30 14:25:00,30.28,30.3,30.27,30.28,4600.0,26.5445,26.562,26.5357,26.5445,4600.0
2014-09-30 14:30:00,30.3,30.3,30.28,30.28,500.0,26.562,26.562,26.5445,26.5445,500.0
2014-09-30 14:35:00,30.27,30.29,30.27,30.29,2500.0,26.5357,26.5533,26.5357,26.5533,2500.0
2014-09-30 14:40:00,30.29,30.29,30.29,30.29,0.0,26.5533,26.5533,26.5533,26.5533,0.0
2014-09-30 14:45:00,30.27,30.27,30.27,30.27,5100.0,26.5357,26.5357,26.5357,26.5357,5100.0
2014-09-30 14:50:00,30.28,30.3,30.28,30.29,3700.0,26.5445,26.562,26.5445,26.5533,3700.0
2014-09-30 14:55:00,30.29,30.29,30.29,30.29,0.0,26.5533,26.5533,26.5533,26.5533,0.0
2014-09-30 15:00:00,30.28,30.28,30.27,30.27,1100.0,26.5445,26.5445,26.5357,26.5357,1100.0
2014-09-30 15:05:00,30.27,30.27,30.27,30.27,0.0,26.5357,26.5357,26.5357,26.5357,0.0
2014-09-30 15:10:00,30.27,30.29,30.27,30.29,4200.0,26.5357,26.5533,26.5357,26.5533,4200.0
2014-09-30 15:15:00,30.3,30.3,30.3,30.3,1000.0,26.562,26.562,26.562,26.562,1000.0
2014-09-30 15:20:00,30.3,30.33,30.3,30.31,28100.0,26.562,26.5883,26.562,26.5708,28100.0
2014-09-30 15:25:00,30.32,30.32,30.3,30.31,8900.0,26.5796,26.5796,26.562,26.5708,8900.0
2014-09-30 15:30:00,30.3,30.34,30.29,30.32,7500.0,26.562,26.5971,26.5533,26.5796,7500.0
2014-09-30 15:35:00,30.32,30.36,30.32,30.34,13400.0,26.5796,26.6146,26.5796,26.5971,13400.0
2014-09-30 15:40:00,30.34,30.4,30.34,30.4,9400.0,26.5971,26.6497,26.5971,26.6497,9400.0
2014-09-30 15:45:00,30.38,30.39,30.37,30.39,2300.0,26.6322,26.6409,26.6234,26.6409,2300.0
2014-09-30 15:50:00,30.38,30.38,30.36,30.38,3100.0,26.6322,26.6322,26.6146,26.6322,3100.0
2014-09-30 15:55:00,30.39,30.41,30.34,30.34,11600.0,26.6409,26.6585,26.5971,26.5971,11600.0
2014-10-01 09:30:00,30.54,30.56,30.5,30.5,8500.0,26.7724,26.79,26.7374,26.7374,8500.0
2014-10-01 09:35:00,30.5,30.5,30.44,30.44,22900.0,26.7374,26.7374,26.6848,26.6848,22900.0
2014-10-01 09:40:00,30.44,30.44,30.4,30.42,3600.0,26.6848,26.6848,26.6497,26.6672,3600.0
2014-10-01 09:45:00,30.43,30.43,30.41,30.41,700.0,26.676,26.676,26.6585,26.6585,700.0
2014-10-01 09:50:00,30.39,30.41,30.36,30.41,4800.0,26.6409,26.6585,26.6146,26.6585,4800.0
2014-10-01 09:55:00,30.4,30.4,30.4,30.4,100.0,26.6497,26.6497,26.6497,26.6497,100.0
2014-10-01 10:00:00,30.4,30.44,30.39,30.39,10800.0,26.6497,26.6848,26.6409,26.6409,10800.0
2014-10-01 10:05:00,30.37,30.38,30.32,30.36,2500.0,26.6234,26.6322,26.5796,26.6146,2500.0
2014-10-01 10:10:00,30.33,30.33,30.33,30.33,100.0,26.5883,26.5883,26.5883,26.5883,100.0
2014-10-01 10:15:00,30.35,30.37,30.35,30.37,2200.0,26.6059,26.6234,26.6059,26.6234,2200.0
2014-10-01 10:20:00,30.37,30.38,30.37,30.38,200.0,26.6234,26.6322,26.6234,26.6322,200.0
2014-10-01 10:25:00,30.37,30.37,30.37,30.37,300.0,26.6234,26.6234,26.6234,26.6234,300.0
2014-10-01 10:30:00,30.36,30.37,30.35,30.35,1600.0,26.6146,26.6234,26.6059,26.6059,1600.0
2014-10-01 10:35:00,30.35,30.36,30.35,30.35,4500.0,26.6059,26.6146,26.6059,26.6059,4500.0
2014-10-01 10:40:00,30.36,30.36,30.35,30.35,600.0,26.6146,26.6146,26.6059,26.6059,600.0
2014-10-01 10:45:00,30.33,30.34,30.32,30.34,5100.0,26.5883,26.5971,26.5796,26.5971,5100.0
2014-10-01 10:50:00,30.34,30.34,30.34,30.34,0.0,26.5971,26.5971,26.5971,26.5971,0.0
2014-10-01 10:55:00,30.33,30.34,30.33,30.33,1200.0,26.5883,26.5971,26.5883,26.5883,1200.0
2014-10-01 11:00:00,30.34,30.36,30.34,30.36,400.0,26.5971,26.6146,26.5971,26.6146,400.0
2014-10-01 11:05:00,30.37,30.39,30.36,30.38,1400.0,26.6234,26.6409,26.6146,26.6322,1400.0
2014-10-01 11:10:00,30.38,30.38,30.35,30.36,600.0,26.6322,26.6322,26.6059,26.6146,600.0
2014-10-01 11:15:00,30.33,30.33,30.31,30.33,2000.0,26.5883,26.5883,26.5708,26.5883,2000.0
2014-10-01 11:20:00,30.32,30.32,30.3,30.3,2100.0,26.5796,26.5796,26.562,26.562,2100.0
2014-10-01 11:25:00,30.28,30.29,30.27,30.29,3000.0,26.5445,26.5533,26.5357,26.5533,3000.0
2014-10-01 11:30:00,30.31,30.31,30.31,30.31,2200.0,26.5708,26.5708,26.5708,26.5708,2200.0
2014-10-01 11:35:00,30.3,30.3,30.29,30.29,200.0,26.562,26.562,26.5533,26.5533,200.0
2014-10-01 11:40:00,30.27,30.28,30.26,30.26,14100.0,26.5357,26.5445,26.527,26.527,14100.0
2014-10-01 11:45:00,30.27,30.27,30.27,30.27,100.0,26.5357,26.5357,26.5357,26.5357,100.0
2014-10-01 11:50:00,30.27,30.27,30.27,30.27,200.0,26.5357,26.5357,26.5357,26.5357,200.0
2014-10-01 11:55:00,30.27,30.27,30.26,30.27,600.0,26.5357,26.5357,26.527,26.5357,600.0
2014-10-01 12:00:00,30.25,30.25,30.24,30.25,2800.0,26.5182,26.5182,26.5094,26.5182,2800.0
2014-10-01 12:05:00,30.24,30.24,30.23,30.23,7000.0,26.5094,26.5094,26.5007,26.5007,7000.0
2014-10-01 12:10:00,30.23,30.23,30.23,30.23,0.0,26.5007,26.5007,26.5007,26.5007,0.0
2014-10-01 12:15:00,30.23,30.23,30.22,30.22,6000.0,26.5007,26.5007,26.4919,26.4919,6000.0
2014-10-01 12:20:00,30.21,30.21,30.21,30.21,100.0,26.4831,26.4831,26.4831,26.4831,100.0
2014-10-01 12:25:00,30.23,30.23,30.23,30.23,3000.0,26.5007,26.5007,26.5007,26.5007,3000.0
2014-10-01 12:30:00,30.23,30.23,30.23,30.23,0.0,26.5007,26.5007,26.5007,26.5007,0.0
2014-10-01 12:35:00,30.23,30.23,30.22,30.22,3000.0,26.5007,26.5007,26.4919,26.4919,3000.0
2014-10-01 12:40:00,30.22,30.22,30.22,30.22,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2014-10-01 12:45:00,30.2,30.21,30.19,30.19,2200.0,26.4744,26.4831,26.4656,26.4656,2200.0
2014-10-01 12:50:00,30.19,30.21,30.19,30.21,5000.0,26.4656,26.4831,26.4656,26.4831,5000.0
2014-10-01 12:55:00,30.19,30.19,30.19,30.19,4600.0,26.4656,26.4656,26.4656,26.4656,4600.0
2014-10-01 13:00:00,30.18,30.19,30.18,30.19,1100.0,26.4568,26.4656,26.4568,26.4656,1100.0
2014-10-01 13:05:00,30.18,30.18,30.18,30.18,1600.0,26.4568,26.4568,26.4568,26.4568,1600.0
2014-10-01 13:10:00,30.18,30.18,30.18,30.18,1900.0,26.4568,26.4568,26.4568,26.4568,1900.0
2014-10-01 13:15:00,30.18,30.18,30.18,30.18,900.0,26.4568,26.4568,26.4568,26.4568,900.0
2014-10-01 13:20:00,30.17,30.17,30.16,30.16,1100.0,26.4481,26.4481,26.4393,26.4393,1100.0
2014-10-01 13:25:00,30.16,30.17,30.16,30.16,3800.0,26.4393,26.4481,26.4393,26.4393,3800.0
2014-10-01 13:30:00,30.16,30.16,30.16,30.16,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2014-10-01 13:35:00,30.16,30.16,30.16,30.16,2900.0,26.4393,26.4393,26.4393,26.4393,2900.0
2014-10-01 13:40:00,30.15,30.15,30.14,30.14,6400.0,26.4305,26.4305,26.4218,26.4218,6400.0
2014-10-01 13:45:00,30.14,30.14,30.14,30.14,0.0,26.4218,26.4218,26.4218,26.4218,0.0
2014-10-01 13:50:00,30.13,30.13,30.13,30.13,1200.0,26.413,26.413,26.413,26.413,1200.0
2014-10-01 13:55:00,30.13,30.13,30.12,30.12,4900.0,26.413,26.413,26.4042,26.4042,4900.0
2014-10-01 14:00:00,30.1,30.13,30.1,30.13,1000.0,26.3867,26.413,26.3867,26.413,1000.0
2014-10-01 14:05:00,30.11,30.16,30.11,30.16,7500.0,26.3955,26.4393,26.3955,26.4393,7500.0
2014-10-01 14:10:00,30.17,30.18,30.17,30.18,300.0,26.4481,26.4568,26.4481,26.4568,300.0
2014-10-01 14:15:00,30.17,30.17,30.16,30.17,900.0,26.4481,26.4481,26.4393,26.4481,900.0
2014-10-01 14:20:00,30.18,30.2,30.16,30.19,4500.0,26.4568,26.4744,26.4393,26.4656,4500.0
2014-10-01 14:25:00,30.21,30.21,30.19,30.2,900.0,26.4831,26.4831,26.4656,26.4744,900.0
2014-10-01 14:30:00,30.19,30.2,30.17,30.17,1200.0,26.4656,26.4744,26.4481,26.4481,1200.0
2014-10-01 14:35:00,30.16,30.18,30.16,30.18,1000.0,26.4393,26.4568,26.4393,26.4568,1000.0
2014-10-01 14:40:00,30.17,30.18,30.16,30.16,1000.0,26.4481,26.4568,26.4393,26.4393,1000.0
2014-10-01 14:45:00,30.16,30.17,30.14,30.14,1400.0,26.4393,26.4481,26.4218,26.4218,1400.0
2014-10-01 14:50:00,30.13,30.14,30.12,30.12,1000.0,26.413,26.4218,26.4042,26.4042,1000.0
2014-10-01 14:55:00,30.12,30.15,30.09,30.09,19200.0,26.4042,26.4305,26.3779,26.3779,19200.0
2014-10-01 15:00:00,30.07,30.11,30.06,30.07,33200.0,26.3604,26.3955,26.3516,26.3604,33200.0
2014-10-01 15:05:00,30.06,30.07,30.01,30.01,3900.0,26.3516,26.3604,26.3078,26.3078,3900.0
2014-10-01 15:10:00,30.01,30.03,30.01,30.03,5100.0,26.3078,26.3253,26.3078,26.3253,5100.0
2014-10-01 15:15:00,30.02,30.05,30.02,30.05,3600.0,26.3166,26.3429,26.3166,26.3429,3600.0
2014-10-01 15:20:00,30.03,30.04,30.01,30.01,2300.0,26.3253,26.3341,26.3078,26.3078,2300.0
2014-10-01 15:25:00,30.01,30.04,30.01,30.04,3200.0,26.3078,26.3341,26.3078,26.3341,3200.0
2014-10-01 15:30:00,30.04,30.05,30.04,30.05,1600.0,26.3341,26.3429,26.3341,26.3429,1600.0
2014-10-01 15:35:00,30.05,30.05,30.02,30.05,2000.0,26.3429,26.3429,26.3166,26.3429,2000.0
2014-10-01 15:40:00,30.05,30.08,30.04,30.04,2900.0,26.3429,26.3692,26.3341,26.3341,2900.0
2014-10-01 15:45:00,30.05,30.1,30.05,30.09,21700.0,26.3429,26.3867,26.3429,26.3779,21700.0
2014-10-01 15:50:00,30.07,30.07,30.02,30.02,11200.0,26.3604,26.3604,26.3166,26.3166,11200.0
2014-10-01 15:55:00,30.02,30.04,29.98,30.0,21200.0,26.3166,26.3341,26.2815,26.299,21200.0
2014-10-02 09:30:00,30.01,30.1,30.01,30.1,5300.0,26.3078,26.3867,26.3078,26.3867,5300.0
2014-10-02 09:35:00,30.1,30.1,30.08,30.08,8800.0,26.3867,26.3867,26.3692,26.3692,8800.0
2014-10-02 09:40:00,30.08,30.09,30.05,30.05,7900.0,26.3692,26.3779,26.3429,26.3429,7900.0
2014-10-02 09:45:00,30.07,30.07,29.99,30.0,4100.0,26.3604,26.3604,26.2903,26.299,4100.0
2014-10-02 09:50:00,30.01,30.08,30.0,30.0,6500.0,26.3078,26.3692,26.299,26.299,6500.0
2014-10-02 09:55:00,30.01,30.01,30.0,30.0,4300.0,26.3078,26.3078,26.299,26.299,4300.0
2014-10-02 10:00:00,30.01,30.01,29.99,29.99,4000.0,26.3078,26.3078,26.2903,26.2903,4000.0
2014-10-02 10:05:00,29.98,30.01,29.98,30.01,4100.0,26.2815,26.3078,26.2815,26.3078,4100.0
2014-10-02 10:10:00,30.02,30.02,29.95,29.95,4600.0,26.3166,26.3166,26.2552,26.2552,4600.0
2014-10-02 10:15:00,29.96,29.97,29.96,29.97,3800.0,26.264,26.2727,26.264,26.2727,3800.0
2014-10-02 10:20:00,29.97,30.01,29.97,29.98,4000.0,26.2727,26.3078,26.2727,26.2815,4000.0
2014-10-02 10:25:00,30.01,30.01,29.99,29.99,3900.0,26.3078,26.3078,26.2903,26.2903,3900.0
2014-10-02 10:30:00,30.0,30.0,29.97,29.97,4600.0,26.299,26.299,26.2727,26.2727,4600.0
2014-10-02 10:35:00,29.94,29.98,29.94,29.98,5900.0,26.2464,26.2815,26.2464,26.2815,5900.0
2014-10-02 10:40:00,29.93,29.93,29.93,29.93,5100.0,26.2377,26.2377,26.2377,26.2377,5100.0
2014-10-02 10:45:00,29.93,29.96,29.93,29.96,3600.0,26.2377,26.264,26.2377,26.264,3600.0
2014-10-02 10:50:00,29.93,29.93,29.9,29.91,7000.0,26.2377,26.2377,26.2114,26.2201,7000.0
2014-10-02 10:55:00,29.91,29.91,29.91,29.91,0.0,26.2201,26.2201,26.2201,26.2201,0.0
2014-10-02 11:00:00,29.9,29.9,29.88,29.88,5800.0,26.2114,26.2114,26.1938,26.1938,5800.0
2014-10-02 11:05:00,29.88,29.88,29.88,29.88,0.0,26.1938,26.1938,26.1938,26.1938,0.0
2014-10-02 11:10:00,29.9,29.9,29.87,29.9,10400.0,26.2114,26.2114,26.1851,26.2114,10400.0
2014-10-02 11:15:00,29.91,29.92,29.88,29.88,5600.0,26.2201,26.2289,26.1938,26.1938,5600.0
2014-10-02 11:20:00,29.87,29.87,29.87,29.87,600.0,26.1851,26.1851,26.1851,26.1851,600.0
2014-10-02 11:25:00,29.85,29.85,29.82,29.82,4700.0,26.1675,26.1675,26.1412,26.1412,4700.0
2014-10-02 11:30:00,29.83,29.84,29.81,29.84,4900.0,26.15,26.1588,26.1325,26.1588,4900.0
2014-10-02 11:35:00,29.78,29.78,29.77,29.77,6600.0,26.1062,26.1062,26.0974,26.0974,6600.0
2014-10-02 11:40:00,29.81,29.81,29.75,29.75,2600.0,26.1325,26.1325,26.0799,26.0799,2600.0
2014-10-02 11:45:00,29.75,29.78,29.75,29.78,4700.0,26.0799,26.1062,26.0799,26.1062,4700.0
2014-10-02 11:50:00,29.77,29.79,29.77,29.79,4800.0,26.0974,26.1149,26.0974,26.1149,4800.0
2014-10-02 11:55:00,29.8,29.8,29.77,29.77,4200.0,26.1237,26.1237,26.0974,26.0974,4200.0
2014-10-02 12:00:00,29.79,29.79,29.78,29.78,2300.0,26.1149,26.1149,26.1062,26.1062,2300.0
2014-10-02 12:05:00,29.76,29.81,29.75,29.81,18300.0,26.0886,26.1325,26.0799,26.1325,18300.0
2014-10-02 12:10:00,29.81,29.81,29.81,29.81,0.0,26.1325,26.1325,26.1325,26.1325,0.0
2014-10-02 12:15:00,29.81,29.81,29.79,29.79,7200.0,26.1325,26.1325,26.1149,26.1149,7200.0
2014-10-02 12:20:00,29.8,29.8,29.79,29.8,2500.0,26.1237,26.1237,26.1149,26.1237,2500.0
2014-10-02 12:25:00,29.78,29.78,29.78,29.78,7200.0,26.1062,26.1062,26.1062,26.1062,7200.0
2014-10-02 12:30:00,29.79,29.79,29.79,29.79,1300.0,26.1149,26.1149,26.1149,26.1149,1300.0
2014-10-02 12:35:00,29.79,29.79,29.76,29.76,5400.0,26.1149,26.1149,26.0886,26.0886,5400.0
2014-10-02 12:40:00,29.76,29.76,29.75,29.75,2900.0,26.0886,26.0886,26.0799,26.0799,2900.0
2014-10-02 12:45:00,29.75,29.76,29.74,29.76,5800.0,26.0799,26.0886,26.0711,26.0886,5800.0
2014-10-02 12:50:00,29.78,29.83,29.77,29.83,6700.0,26.1062,26.15,26.0974,26.15,6700.0
2014-10-02 12:55:00,29.85,29.86,29.82,29.86,3300.0,26.1675,26.1763,26.1412,26.1763,3300.0
2014-10-02 13:00:00,29.86,29.86,29.85,29.86,4500.0,26.1763,26.1763,26.1675,26.1763,4500.0
2014-10-02 13:05:00,29.86,29.9,29.85,29.88,8900.0,26.1763,26.2114,26.1675,26.1938,8900.0
2014-10-02 13:10:00,29.91,29.92,29.91,29.92,5500.0,26.2201,26.2289,26.2201,26.2289,5500.0
2014-10-02 13:15:00,29.92,29.93,29.92,29.93,3100.0,26.2289,26.2377,26.2289,26.2377,3100.0
2014-10-02 13:20:00,29.93,29.94,29.92,29.92,5600.0,26.2377,26.2464,26.2289,26.2289,5600.0
2014-10-02 13:25:00,29.93,29.93,29.92,29.92,2800.0,26.2377,26.2377,26.2289,26.2289,2800.0
2014-10-02 13:30:00,29.93,29.95,29.93,29.94,13100.0,26.2377,26.2552,26.2377,26.2464,13100.0
2014-10-02 13:35:00,29.92,29.92,29.92,29.92,1500.0,26.2289,26.2289,26.2289,26.2289,1500.0
2014-10-02 13:40:00,29.9,29.91,29.9,29.9,5300.0,26.2114,26.2201,26.2114,26.2114,5300.0
2014-10-02 13:45:00,29.89,29.94,29.88,29.91,21000.0,26.2026,26.2464,26.1938,26.2201,21000.0
2014-10-02 13:50:00,29.91,29.97,29.89,29.97,41300.0,26.2201,26.2727,26.2026,26.2727,41300.0
2014-10-02 13:55:00,29.96,29.96,29.92,29.92,4000.0,26.264,26.264,26.2289,26.2289,4000.0
2014-10-02 14:00:00,29.92,29.96,29.91,29.96,11500.0,26.2289,26.264,26.2201,26.264,11500.0
2014-10-02 14:05:00,29.97,30.08,29.97,30.07,41900.0,26.2727,26.3692,26.2727,26.3604,41900.0
2014-10-02 14:10:00,30.07,30.08,30.05,30.08,14100.0,26.3604,26.3692,26.3429,26.3692,14100.0
2014-10-02 14:15:00,30.07,30.07,30.04,30.05,6200.0,26.3604,26.3604,26.3341,26.3429,6200.0
2014-10-02 14:20:00,30.06,30.06,30.04,30.04,4500.0,26.3516,26.3516,26.3341,26.3341,4500.0
2014-10-02 14:25:00,30.12,30.12,30.1,30.11,1400.0,26.4042,26.4042,26.3867,26.3955,1400.0
2014-10-02 14:30:00,30.11,30.12,30.07,30.1,4500.0,26.3955,26.4042,26.3604,26.3867,4500.0
2014-10-02 14:35:00,30.08,30.08,30.06,30.06,4800.0,26.3692,26.3692,26.3516,26.3516,4800.0
2014-10-02 14:40:00,30.09,30.11,30.08,30.11,6600.0,26.3779,26.3955,26.3692,26.3955,6600.0
2014-10-02 14:45:00,30.12,30.16,30.12,30.16,17500.0,26.4042,26.4393,26.4042,26.4393,17500.0
2014-10-02 14:50:00,30.16,30.23,30.15,30.23,5100.0,26.4393,26.5007,26.4305,26.5007,5100.0
2014-10-02 14:55:00,30.23,30.28,30.22,30.28,6700.0,26.5007,26.5445,26.4919,26.5445,6700.0
2014-10-02 15:00:00,30.25,30.26,30.23,30.23,1700.0,26.5182,26.527,26.5007,26.5007,1700.0
2014-10-02 15:05:00,30.23,30.23,30.18,30.18,4400.0,26.5007,26.5007,26.4568,26.4568,4400.0
2014-10-02 15:10:00,30.21,30.22,30.2,30.22,2200.0,26.4831,26.4919,26.4744,26.4919,2200.0
2014-10-02 15:15:00,30.2,30.21,30.08,30.09,15600.0,26.4744,26.4831,26.3692,26.3779,15600.0
2014-10-02 15:20:00,30.15,30.15,30.12,30.13,3600.0,26.4305,26.4305,26.4042,26.413,3600.0
2014-10-02 15:25:00,30.1,30.14,30.1,30.13,3200.0,26.3867,26.4218,26.3867,26.413,3200.0
2014-10-02 15:30:00,30.14,30.15,30.1,30.1,7700.0,26.4218,26.4305,26.3867,26.3867,7700.0
2014-10-02 15:35:00,30.14,30.15,30.1,30.13,7500.0,26.4218,26.4305,26.3867,26.413,7500.0
2014-10-02 15:40:00,30.15,30.15,30.11,30.11,8000.0,26.4305,26.4305,26.3955,26.3955,8000.0
2014-10-02 15:45:00,30.12,30.14,30.09,30.14,4300.0,26.4042,26.4218,26.3779,26.4218,4300.0
2014-10-02 15:50:00,30.15,30.17,30.13,30.13,28700.0,26.4305,26.4481,26.413,26.413,28700.0
2014-10-02 15:55:00,30.14,30.16,30.1,30.1,14100.0,26.4218,26.4393,26.3867,26.3867,14100.0
2014-10-03 09:30:00,30.05,30.16,30.05,30.16,8500.0,26.3429,26.4393,26.3429,26.4393,8500.0
2014-10-03 09:35:00,30.08,30.08,30.03,30.03,8700.0,26.3692,26.3692,26.3253,26.3253,8700.0
2014-10-03 09:40:00,30.03,30.08,30.03,30.08,1400.0,26.3253,26.3692,26.3253,26.3692,1400.0
2014-10-03 09:45:00,30.1,30.11,30.07,30.09,2600.0,26.3867,26.3955,26.3604,26.3779,2600.0
2014-10-03 09:50:00,30.08,30.1,30.08,30.1,5400.0,26.3692,26.3867,26.3692,26.3867,5400.0
2014-10-03 09:55:00,30.05,30.05,30.05,30.05,300.0,26.3429,26.3429,26.3429,26.3429,300.0
2014-10-03 10:00:00,30.08,30.12,30.08,30.12,1100.0,26.3692,26.4042,26.3692,26.4042,1100.0
2014-10-03 10:05:00,30.11,30.11,30.09,30.09,200.0,26.3955,26.3955,26.3779,26.3779,200.0
2014-10-03 10:10:00,30.09,30.09,30.07,30.07,400.0,26.3779,26.3779,26.3604,26.3604,400.0
2014-10-03 10:15:00,30.07,30.07,30.06,30.06,300.0,26.3604,26.3604,26.3516,26.3516,300.0
2014-10-03 10:20:00,30.08,30.09,30.07,30.07,3400.0,26.3692,26.3779,26.3604,26.3604,3400.0
2014-10-03 10:25:00,30.07,30.07,30.05,30.05,10800.0,26.3604,26.3604,26.3429,26.3429,10800.0
2014-10-03 10:30:00,30.04,30.04,30.04,30.04,400.0,26.3341,26.3341,26.3341,26.3341,400.0
2014-10-03 10:35:00,30.04,30.05,30.04,30.04,1100.0,26.3341,26.3429,26.3341,26.3341,1100.0
2014-10-03 10:40:00,30.04,30.04,30.02,30.02,500.0,26.3341,26.3341,26.3166,26.3166,500.0
2014-10-03 10:45:00,30.01,30.01,30.01,30.01,100.0,26.3078,26.3078,26.3078,26.3078,100.0
2014-10-03 10:50:00,30.02,30.05,30.02,30.05,1800.0,26.3166,26.3429,26.3166,26.3429,1800.0
2014-10-03 10:55:00,30.03,30.07,30.02,30.07,5800.0,26.3253,26.3604,26.3166,26.3604,5800.0
2014-10-03 11:00:00,30.07,30.11,30.07,30.11,9100.0,26.3604,26.3955,26.3604,26.3955,9100.0
2014-10-03 11:05:00,30.11,30.14,30.11,30.11,11800.0,26.3955,26.4218,26.3955,26.3955,11800.0
2014-10-03 11:10:00,30.1,30.13,30.09,30.13,10300.0,26.3867,26.413,26.3779,26.413,10300.0
2014-10-03 11:15:00,30.13,30.15,30.1,30.15,8900.0,26.413,26.4305,26.3867,26.4305,8900.0
2014-10-03 11:20:00,30.15,30.17,30.11,30.17,10400.0,26.4305,26.4481,26.3955,26.4481,10400.0
2014-10-03 11:25:00,30.17,30.17,30.17,30.17,1100.0,26.4481,26.4481,26.4481,26.4481,1100.0
2014-10-03 11:30:00,30.18,30.18,30.18,30.18,1300.0,26.4568,26.4568,26.4568,26.4568,1300.0
2014-10-03 11:35:00,30.17,30.17,30.17,30.17,600.0,26.4481,26.4481,26.4481,26.4481,600.0
2014-10-03 11:40:00,30.17,30.17,30.17,30.17,0.0,26.4481,26.4481,26.4481,26.4481,0.0
2014-10-03 11:45:00,30.14,30.15,30.14,30.15,1700.0,26.4218,26.4305,26.4218,26.4305,1700.0
2014-10-03 11:50:00,30.15,30.2,30.15,30.17,63100.0,26.4305,26.4744,26.4305,26.4481,63100.0
2014-10-03 11:55:00,30.17,30.17,30.17,30.17,100.0,26.4481,26.4481,26.4481,26.4481,100.0
2014-10-03 12:00:00,30.16,30.18,30.16,30.18,3100.0,26.4393,26.4568,26.4393,26.4568,3100.0
2014-10-03 12:05:00,30.18,30.19,30.18,30.19,1800.0,26.4568,26.4656,26.4568,26.4656,1800.0
2014-10-03 12:10:00,30.19,30.19,30.19,30.19,0.0,26.4656,26.4656,26.4656,26.4656,0.0
2014-10-03 12:15:00,30.19,30.19,30.19,30.19,0.0,26.4656,26.4656,26.4656,26.4656,0.0
2014-10-03 12:20:00,30.21,30.21,30.21,30.21,500.0,26.4831,26.4831,26.4831,26.4831,500.0
2014-10-03 12:25:00,30.23,30.23,30.23,30.23,1100.0,26.5007,26.5007,26.5007,26.5007,1100.0
2014-10-03 12:30:00,30.24,30.25,30.24,30.25,1700.0,26.5094,26.5182,26.5094,26.5182,1700.0
2014-10-03 12:35:00,30.24,30.24,30.2,30.24,1800.0,26.5094,26.5094,26.4744,26.5094,1800.0
2014-10-03 12:40:00,30.24,30.25,30.24,30.25,1300.0,26.5094,26.5182,26.5094,26.5182,1300.0
2014-10-03 12:45:00,30.26,30.26,30.26,30.26,300.0,26.527,26.527,26.527,26.527,300.0
2014-10-03 12:50:00,30.26,30.26,30.26,30.26,0.0,26.527,26.527,26.527,26.527,0.0
2014-10-03 12:55:00,30.24,30.27,30.24,30.26,900.0,26.5094,26.5357,26.5094,26.527,900.0
2014-10-03 13:00:00,30.26,30.26,30.22,30.22,300.0,26.527,26.527,26.4919,26.4919,300.0
2014-10-03 13:05:00,30.22,30.22,30.22,30.22,100.0,26.4919,26.4919,26.4919,26.4919,100.0
2014-10-03 13:10:00,30.22,30.22,30.22,30.22,100.0,26.4919,26.4919,26.4919,26.4919,100.0
2014-10-03 13:15:00,30.22,30.22,30.18,30.18,1000.0,26.4919,26.4919,26.4568,26.4568,1000.0
2014-10-03 13:20:00,30.18,30.21,30.18,30.18,1400.0,26.4568,26.4831,26.4568,26.4568,1400.0
2014-10-03 13:25:00,30.18,30.18,30.18,30.18,0.0,26.4568,26.4568,26.4568,26.4568,0.0
2014-10-03 13:30:00,30.18,30.18,30.18,30.18,0.0,26.4568,26.4568,26.4568,26.4568,0.0
2014-10-03 13:35:00,30.19,30.19,30.17,30.18,1100.0,26.4656,26.4656,26.4481,26.4568,1100.0
2014-10-03 13:40:00,30.19,30.19,30.19,30.19,200.0,26.4656,26.4656,26.4656,26.4656,200.0
2014-10-03 13:45:00,30.19,30.19,30.17,30.17,400.0,26.4656,26.4656,26.4481,26.4481,400.0
2014-10-03 13:50:00,30.18,30.18,30.18,30.18,200.0,26.4568,26.4568,26.4568,26.4568,200.0
2014-10-03 13:55:00,30.18,30.18,30.18,30.18,500.0,26.4568,26.4568,26.4568,26.4568,500.0
2014-10-03 14:00:00,30.22,30.22,30.21,30.22,900.0,26.4919,26.4919,26.4831,26.4919,900.0
2014-10-03 14:05:00,30.22,30.23,30.22,30.22,900.0,26.4919,26.5007,26.4919,26.4919,900.0
2014-10-03 14:10:00,30.22,30.22,30.22,30.22,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2014-10-03 14:15:00,30.23,30.24,30.23,30.23,1700.0,26.5007,26.5094,26.5007,26.5007,1700.0
2014-10-03 14:20:00,30.23,30.24,30.23,30.24,1600.0,26.5007,26.5094,26.5007,26.5094,1600.0
2014-10-03 14:25:00,30.26,30.28,30.26,30.28,1400.0,26.527,26.5445,26.527,26.5445,1400.0
2014-10-03 14:30:00,30.27,30.27,30.27,30.27,100.0,26.5357,26.5357,26.5357,26.5357,100.0
2014-10-03 14:35:00,30.26,30.26,30.25,30.25,500.0,26.527,26.527,26.5182,26.5182,500.0
2014-10-03 14:40:00,30.26,30.26,30.26,30.26,200.0,26.527,26.527,26.527,26.527,200.0
2014-10-03 14:45:00,30.26,30.27,30.24,30.27,1200.0,26.527,26.5357,26.5094,26.5357,1200.0
2014-10-03 14:50:00,30.27,30.29,30.26,30.29,1300.0,26.5357,26.5533,26.527,26.5533,1300.0
2014-10-03 14:55:00,30.26,30.34,30.26,30.34,7000.0,26.527,26.5971,26.527,26.5971,7000.0
2014-10-03 15:00:00,30.32,30.33,30.32,30.33,700.0,26.5796,26.5883,26.5796,26.5883,700.0
2014-10-03 15:05:00,30.33,30.33,30.33,30.33,1100.0,26.5883,26.5883,26.5883,26.5883,1100.0
2014-10-03 15:10:00,30.33,30.33,30.32,30.32,2500.0,26.5883,26.5883,26.5796,26.5796,2500.0
2014-10-03 15:15:00,30.33,30.33,30.31,30.32,1400.0,26.5883,26.5883,26.5708,26.5796,1400.0
2014-10-03 15:20:00,30.31,30.32,30.31,30.32,400.0,26.5708,26.5796,26.5708,26.5796,400.0
2014-10-03 15:25:00,30.31,30.34,30.31,30.33,3100.0,26.5708,26.5971,26.5708,26.5883,3100.0
2014-10-03 15:30:00,30.33,30.35,30.31,30.32,15100.0,26.5883,26.6059,26.5708,26.5796,15100.0
2014-10-03 15:35:00,30.35,30.37,30.34,30.35,3700.0,26.6059,26.6234,26.5971,26.6059,3700.0
2014-10-03 15:40:00,30.35,30.37,30.34,30.37,7300.0,26.6059,26.6234,26.5971,26.6234,7300.0
2014-10-03 15:45:00,30.37,30.4,30.34,30.4,6500.0,26.6234,26.6497,26.5971,26.6497,6500.0
2014-10-03 15:50:00,30.4,30.41,30.39,30.4,3700.0,26.6497,26.6585,26.6409,26.6497,3700.0
2014-10-03 15:55:00,30.4,30.4,30.35,30.35,6100.0,26.6497,26.6497,26.6059,26.6059,6100.0
2014-10-06 09:30:00,30.65,30.65,30.53,30.55,34900.0,26.8689,26.8689,26.7637,26.7812,34900.0
2014-10-06 09:35:00,30.55,30.55,30.5,30.52,45200.0,26.7812,26.7812,26.7374,26.7549,45200.0
2014-10-06 09:40:00,30.52,30.54,30.52,30.54,2900.0,26.7549,26.7724,26.7549,26.7724,2900.0
2014-10-06 09:45:00,30.55,30.57,30.55,30.56,4400.0,26.7812,26.7987,26.7812,26.79,4400.0
2014-10-06 09:50:00,30.57,30.59,30.56,30.59,1700.0,26.7987,26.8163,26.79,26.8163,1700.0
2014-10-06 09:55:00,30.58,30.58,30.57,30.58,2500.0,26.8075,26.8075,26.7987,26.8075,2500.0
2014-10-06 10:00:00,30.6,30.6,30.53,30.55,17800.0,26.825,26.825,26.7637,26.7812,17800.0
2014-10-06 10:05:00,30.55,30.57,30.55,30.57,34800.0,26.7812,26.7987,26.7812,26.7987,34800.0
2014-10-06 10:10:00,30.56,30.58,30.55,30.56,13100.0,26.79,26.8075,26.7812,26.79,13100.0
2014-10-06 10:15:00,30.55,30.55,30.47,30.53,7800.0,26.7812,26.7812,26.7111,26.7637,7800.0
2014-10-06 10:20:00,30.53,30.53,30.53,30.53,500.0,26.7637,26.7637,26.7637,26.7637,500.0
2014-10-06 10:25:00,30.52,30.54,30.5,30.53,5600.0,26.7549,26.7724,26.7374,26.7637,5600.0
2014-10-06 10:30:00,30.54,30.54,30.51,30.54,4000.0,26.7724,26.7724,26.7461,26.7724,4000.0
2014-10-06 10:35:00,30.53,30.56,30.53,30.55,7400.0,26.7637,26.79,26.7637,26.7812,7400.0
2014-10-06 10:40:00,30.54,30.55,30.54,30.54,5300.0,26.7724,26.7812,26.7724,26.7724,5300.0
2014-10-06 10:45:00,30.52,30.53,30.48,30.5,2900.0,26.7549,26.7637,26.7198,26.7374,2900.0
2014-10-06 10:50:00,30.5,30.5,30.49,30.49,600.0,26.7374,26.7374,26.7286,26.7286,600.0
2014-10-06 10:55:00,30.49,30.49,30.47,30.47,1400.0,26.7286,26.7286,26.7111,26.7111,1400.0
2014-10-06 11:00:00,30.46,30.48,30.45,30.47,2900.0,26.7023,26.7198,26.6935,26.7111,2900.0
2014-10-06 11:05:00,30.48,30.48,30.45,30.47,4300.0,26.7198,26.7198,26.6935,26.7111,4300.0
2014-10-06 11:10:00,30.46,30.47,30.46,30.47,2900.0,26.7023,26.7111,26.7023,26.7111,2900.0
2014-10-06 11:15:00,30.48,30.5,30.48,30.5,7400.0,26.7198,26.7374,26.7198,26.7374,7400.0
2014-10-06 11:20:00,30.5,30.5,30.49,30.5,600.0,26.7374,26.7374,26.7286,26.7374,600.0
2014-10-06 11:25:00,30.51,30.52,30.49,30.49,400.0,26.7461,26.7549,26.7286,26.7286,400.0
2014-10-06 11:30:00,30.5,30.52,30.5,30.52,600.0,26.7374,26.7549,26.7374,26.7549,600.0
2014-10-06 11:35:00,30.52,30.52,30.51,30.52,800.0,26.7549,26.7549,26.7461,26.7549,800.0
2014-10-06 11:40:00,30.5,30.51,30.48,30.48,1000.0,26.7374,26.7461,26.7198,26.7198,1000.0
2014-10-06 11:45:00,30.46,30.48,30.46,30.48,400.0,26.7023,26.7198,26.7023,26.7198,400.0
2014-10-06 11:50:00,30.48,30.49,30.48,30.49,600.0,26.7198,26.7286,26.7198,26.7286,600.0
2014-10-06 11:55:00,30.48,30.5,30.48,30.49,1800.0,26.7198,26.7374,26.7198,26.7286,1800.0
2014-10-06 12:00:00,30.49,30.49,30.48,30.49,4800.0,26.7286,26.7286,26.7198,26.7286,4800.0
2014-10-06 12:05:00,30.48,30.49,30.48,30.49,300.0,26.7198,26.7286,26.7198,26.7286,300.0
2014-10-06 12:10:00,30.48,30.49,30.48,30.48,500.0,26.7198,26.7286,26.7198,26.7198,500.0
2014-10-06 12:15:00,30.48,30.49,30.48,30.49,300.0,26.7198,26.7286,26.7198,26.7286,300.0
2014-10-06 12:20:00,30.5,30.5,30.48,30.48,500.0,26.7374,26.7374,26.7198,26.7198,500.0
2014-10-06 12:25:00,30.48,30.5,30.48,30.5,400.0,26.7198,26.7374,26.7198,26.7374,400.0
2014-10-06 12:30:00,30.48,30.48,30.46,30.46,600.0,26.7198,26.7198,26.7023,26.7023,600.0
2014-10-06 12:35:00,30.46,30.46,30.45,30.45,1600.0,26.7023,26.7023,26.6935,26.6935,1600.0
2014-10-06 12:40:00,30.44,30.45,30.43,30.43,1800.0,26.6848,26.6935,26.676,26.676,1800.0
2014-10-06 12:45:00,30.43,30.44,30.42,30.42,1300.0,26.676,26.6848,26.6672,26.6672,1300.0
2014-10-06 12:50:00,30.43,30.43,30.42,30.43,700.0,26.676,26.676,26.6672,26.676,700.0
2014-10-06 12:55:00,30.43,30.43,30.42,30.43,400.0,26.676,26.676,26.6672,26.676,400.0
2014-10-06 13:00:00,30.43,30.44,30.43,30.44,900.0,26.676,26.6848,26.676,26.6848,900.0
2014-10-06 13:05:00,30.45,30.45,30.4,30.42,3500.0,26.6935,26.6935,26.6497,26.6672,3500.0
2014-10-06 13:10:00,30.42,30.43,30.42,30.42,700.0,26.6672,26.676,26.6672,26.6672,700.0
2014-10-06 13:15:00,30.43,30.48,30.43,30.48,500.0,26.676,26.7198,26.676,26.7198,500.0
2014-10-06 13:20:00,30.48,30.49,30.47,30.48,7500.0,26.7198,26.7286,26.7111,26.7198,7500.0
2014-10-06 13:25:00,30.48,30.49,30.48,30.49,1200.0,26.7198,26.7286,26.7198,26.7286,1200.0
2014-10-06 13:30:00,30.5,30.5,30.48,30.49,600.0,26.7374,26.7374,26.7198,26.7286,600.0
2014-10-06 13:35:00,30.5,30.5,30.48,30.49,700.0,26.7374,26.7374,26.7198,26.7286,700.0
2014-10-06 13:40:00,30.49,30.49,30.47,30.48,2000.0,26.7286,26.7286,26.7111,26.7198,2000.0
2014-10-06 13:45:00,30.48,30.48,30.47,30.47,700.0,26.7198,26.7198,26.7111,26.7111,700.0
2014-10-06 13:50:00,30.48,30.48,30.45,30.47,5900.0,26.7198,26.7198,26.6935,26.7111,5900.0
2014-10-06 13:55:00,30.47,30.48,30.47,30.48,600.0,26.7111,26.7198,26.7111,26.7198,600.0
2014-10-06 14:00:00,30.48,30.48,30.48,30.48,500.0,26.7198,26.7198,26.7198,26.7198,500.0
2014-10-06 14:05:00,30.48,30.48,30.44,30.44,8100.0,26.7198,26.7198,26.6848,26.6848,8100.0
2014-10-06 14:10:00,30.45,30.46,30.45,30.46,1000.0,26.6935,26.7023,26.6935,26.7023,1000.0
2014-10-06 14:15:00,30.46,30.47,30.46,30.47,2100.0,26.7023,26.7111,26.7023,26.7111,2100.0
2014-10-06 14:20:00,30.49,30.49,30.49,30.49,300.0,26.7286,26.7286,26.7286,26.7286,300.0
2014-10-06 14:25:00,30.52,30.52,30.52,30.52,200.0,26.7549,26.7549,26.7549,26.7549,200.0
2014-10-06 14:30:00,30.52,30.52,30.52,30.52,200.0,26.7549,26.7549,26.7549,26.7549,200.0
2014-10-06 14:35:00,30.52,30.52,30.51,30.51,1300.0,26.7549,26.7549,26.7461,26.7461,1300.0
2014-10-06 14:40:00,30.52,30.52,30.49,30.52,3400.0,26.7549,26.7549,26.7286,26.7549,3400.0
2014-10-06 14:45:00,30.52,30.55,30.51,30.53,4400.0,26.7549,26.7812,26.7461,26.7637,4400.0
2014-10-06 14:50:00,30.51,30.54,30.51,30.51,3700.0,26.7461,26.7724,26.7461,26.7461,3700.0
2014-10-06 14:55:00,30.54,30.54,30.54,30.54,100.0,26.7724,26.7724,26.7724,26.7724,100.0
2014-10-06 15:00:00,30.56,30.56,30.55,30.55,300.0,26.79,26.79,26.7812,26.7812,300.0
2014-10-06 15:05:00,30.55,30.56,30.52,30.52,1800.0,26.7812,26.79,26.7549,26.7549,1800.0
2014-10-06 15:10:00,30.54,30.56,30.54,30.56,400.0,26.7724,26.79,26.7724,26.79,400.0
2014-10-06 15:15:00,30.56,30.57,30.55,30.57,5300.0,26.79,26.7987,26.7812,26.7987,5300.0
2014-10-06 15:20:00,30.57,30.62,30.56,30.62,800.0,26.7987,26.8426,26.79,26.8426,800.0
2014-10-06 15:25:00,30.62,30.62,30.61,30.62,1000.0,26.8426,26.8426,26.8338,26.8426,1000.0
2014-10-06 15:30:00,30.61,30.62,30.61,30.62,800.0,26.8338,26.8426,26.8338,26.8426,800.0
2014-10-06 15:35:00,30.6,30.64,30.59,30.64,14100.0,26.825,26.8601,26.8163,26.8601,14100.0
2014-10-06 15:40:00,30.63,30.67,30.62,30.67,14700.0,26.8513,26.8864,26.8426,26.8864,14700.0
2014-10-06 15:45:00,30.67,30.67,30.66,30.67,6700.0,26.8864,26.8864,26.8776,26.8864,6700.0
2014-10-06 15:50:00,30.67,30.67,30.62,30.62,1900.0,26.8864,26.8864,26.8426,26.8426,1900.0
2014-10-06 15:55:00,30.62,30.64,30.57,30.62,17400.0,26.8426,26.8601,26.7987,26.8426,17400.0
2014-10-07 09:30:00,30.21,30.27,30.14,30.22,20800.0,26.4831,26.5357,26.4218,26.4919,20800.0
2014-10-07 09:35:00,30.22,30.22,30.1,30.2,18400.0,26.4919,26.4919,26.3867,26.4744,18400.0
2014-10-07 09:40:00,30.2,30.21,30.12,30.15,25200.0,26.4744,26.4831,26.4042,26.4305,25200.0
2014-10-07 09:45:00,30.17,30.17,30.1,30.16,24200.0,26.4481,26.4481,26.3867,26.4393,24200.0
2014-10-07 09:50:00,30.16,30.18,30.15,30.16,23700.0,26.4393,26.4568,26.4305,26.4393,23700.0
2014-10-07 09:55:00,30.16,30.21,30.15,30.19,30600.0,26.4393,26.4831,26.4305,26.4656,30600.0
2014-10-07 10:00:00,30.19,30.21,30.19,30.2,18900.0,26.4656,26.4831,26.4656,26.4744,18900.0
2014-10-07 10:05:00,30.2,30.2,30.2,30.2,3900.0,26.4744,26.4744,26.4744,26.4744,3900.0
2014-10-07 10:10:00,30.2,30.2,30.18,30.2,5300.0,26.4744,26.4744,26.4568,26.4744,5300.0
2014-10-07 10:15:00,30.2,30.21,30.2,30.2,5600.0,26.4744,26.4831,26.4744,26.4744,5600.0
2014-10-07 10:20:00,30.2,30.2,30.16,30.18,28000.0,26.4744,26.4744,26.4393,26.4568,28000.0
2014-10-07 10:25:00,30.18,30.2,30.17,30.18,72000.0,26.4568,26.4744,26.4481,26.4568,72000.0
2014-10-07 10:30:00,30.18,30.21,30.18,30.21,2500.0,26.4568,26.4831,26.4568,26.4831,2500.0
2014-10-07 10:35:00,30.21,30.22,30.19,30.22,4000.0,26.4831,26.4919,26.4656,26.4919,4000.0
2014-10-07 10:40:00,30.22,30.22,30.21,30.22,1100.0,26.4919,26.4919,26.4831,26.4919,1100.0
2014-10-07 10:45:00,30.23,30.24,30.21,30.21,2400.0,26.5007,26.5094,26.4831,26.4831,2400.0
2014-10-07 10:50:00,30.21,30.25,30.21,30.23,9300.0,26.4831,26.5182,26.4831,26.5007,9300.0
2014-10-07 10:55:00,30.24,30.24,30.2,30.2,6200.0,26.5094,26.5094,26.4744,26.4744,6200.0
2014-10-07 11:00:00,30.19,30.19,30.16,30.16,1700.0,26.4656,26.4656,26.4393,26.4393,1700.0
2014-10-07 11:05:00,30.17,30.18,30.16,30.17,1700.0,26.4481,26.4568,26.4393,26.4481,1700.0
2014-10-07 11:10:00,30.16,30.16,30.16,30.16,200.0,26.4393,26.4393,26.4393,26.4393,200.0
2014-10-07 11:15:00,30.17,30.17,30.15,30.15,1200.0,26.4481,26.4481,26.4305,26.4305,1200.0
2014-10-07 11:20:00,30.15,30.15,30.12,30.12,1600.0,26.4305,26.4305,26.4042,26.4042,1600.0
2014-10-07 11:25:00,30.12,30.13,30.1,30.1,33800.0,26.4042,26.413,26.3867,26.3867,33800.0
2014-10-07 11:30:00,30.1,30.11,30.1,30.11,5300.0,26.3867,26.3955,26.3867,26.3955,5300.0
2014-10-07 11:35:00,30.11,30.11,30.1,30.11,500.0,26.3955,26.3955,26.3867,26.3955,500.0
2014-10-07 11:40:00,30.11,30.13,30.1,30.12,33700.0,26.3955,26.413,26.3867,26.4042,33700.0
2014-10-07 11:45:00,30.12,30.12,30.1,30.11,55800.0,26.4042,26.4042,26.3867,26.3955,55800.0
2014-10-07 11:50:00,30.11,30.12,30.1,30.12,4900.0,26.3955,26.4042,26.3867,26.4042,4900.0
2014-10-07 11:55:00,30.12,30.12,30.12,30.12,500.0,26.4042,26.4042,26.4042,26.4042,500.0
2014-10-07 12:00:00,30.11,30.11,30.11,30.11,500.0,26.3955,26.3955,26.3955,26.3955,500.0
2014-10-07 12:05:00,30.11,30.11,30.11,30.11,700.0,26.3955,26.3955,26.3955,26.3955,700.0
2014-10-07 12:10:00,30.11,30.13,30.11,30.13,1300.0,26.3955,26.413,26.3955,26.413,1300.0
2014-10-07 12:15:00,30.13,30.15,30.09,30.12,58400.0,26.413,26.4305,26.3779,26.4042,58400.0
2014-10-07 12:20:00,30.12,30.13,30.1,30.1,3500.0,26.4042,26.413,26.3867,26.3867,3500.0
2014-10-07 12:25:00,30.1,30.13,30.1,30.11,1500.0,26.3867,26.413,26.3867,26.3955,1500.0
2014-10-07 12:30:00,30.11,30.12,30.11,30.11,3500.0,26.3955,26.4042,26.3955,26.3955,3500.0
2014-10-07 12:35:00,30.11,30.11,30.11,30.11,1600.0,26.3955,26.3955,26.3955,26.3955,1600.0
2014-10-07 12:40:00,30.11,30.12,30.11,30.11,1600.0,26.3955,26.4042,26.3955,26.3955,1600.0
2014-10-07 12:45:00,30.12,30.12,30.12,30.12,100.0,26.4042,26.4042,26.4042,26.4042,100.0
2014-10-07 12:50:00,30.11,30.11,30.1,30.1,1700.0,26.3955,26.3955,26.3867,26.3867,1700.0
2014-10-07 12:55:00,30.1,30.1,30.1,30.1,100.0,26.3867,26.3867,26.3867,26.3867,100.0
2014-10-07 13:00:00,30.11,30.11,30.1,30.11,900.0,26.3955,26.3955,26.3867,26.3955,900.0
2014-10-07 13:05:00,30.1,30.1,30.07,30.1,3800.0,26.3867,26.3867,26.3604,26.3867,3800.0
2014-10-07 13:10:00,30.07,30.08,30.07,30.08,1100.0,26.3604,26.3692,26.3604,26.3692,1100.0
2014-10-07 13:15:00,30.08,30.08,30.08,30.08,0.0,26.3692,26.3692,26.3692,26.3692,0.0
2014-10-07 13:20:00,30.09,30.09,30.09,30.09,1900.0,26.3779,26.3779,26.3779,26.3779,1900.0
2014-10-07 13:25:00,30.08,30.09,30.08,30.08,1500.0,26.3692,26.3779,26.3692,26.3692,1500.0
2014-10-07 13:30:00,30.08,30.08,30.08,30.08,0.0,26.3692,26.3692,26.3692,26.3692,0.0
2014-10-07 13:35:00,30.09,30.1,30.09,30.1,2600.0,26.3779,26.3867,26.3779,26.3867,2600.0
2014-10-07 13:40:00,30.1,30.1,30.08,30.08,1300.0,26.3867,26.3867,26.3692,26.3692,1300.0
2014-10-07 13:45:00,30.09,30.09,30.07,30.07,500.0,26.3779,26.3779,26.3604,26.3604,500.0
2014-10-07 13:50:00,30.1,30.1,30.08,30.08,700.0,26.3867,26.3867,26.3692,26.3692,700.0
2014-10-07 13:55:00,30.08,30.08,30.08,30.08,0.0,26.3692,26.3692,26.3692,26.3692,0.0
2014-10-07 14:00:00,30.08,30.08,30.05,30.06,1200.0,26.3692,26.3692,26.3429,26.3516,1200.0
2014-10-07 14:05:00,30.06,30.09,30.06,30.06,500.0,26.3516,26.3779,26.3516,26.3516,500.0
2014-10-07 14:10:00,30.06,30.06,30.06,30.06,0.0,26.3516,26.3516,26.3516,26.3516,0.0
2014-10-07 14:15:00,30.1,30.1,30.1,30.1,100.0,26.3867,26.3867,26.3867,26.3867,100.0
2014-10-07 14:20:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-10-07 14:25:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-10-07 14:30:00,30.04,30.04,30.01,30.02,900.0,26.3341,26.3341,26.3078,26.3166,900.0
2014-10-07 14:35:00,30.01,30.01,30.01,30.01,300.0,26.3078,26.3078,26.3078,26.3078,300.0
2014-10-07 14:40:00,30.01,30.01,30.01,30.01,0.0,26.3078,26.3078,26.3078,26.3078,0.0
2014-10-07 14:45:00,30.01,30.01,30.01,30.01,0.0,26.3078,26.3078,26.3078,26.3078,0.0
2014-10-07 14:50:00,30.03,30.03,30.0,30.0,600.0,26.3253,26.3253,26.299,26.299,600.0
2014-10-07 14:55:00,30.02,30.02,30.0,30.0,2400.0,26.3166,26.3166,26.299,26.299,2400.0
2014-10-07 15:00:00,30.0,30.01,30.0,30.01,400.0,26.299,26.3078,26.299,26.3078,400.0
2014-10-07 15:05:00,30.0,30.0,29.97,29.97,1300.0,26.299,26.299,26.2727,26.2727,1300.0
2014-10-07 15:10:00,29.99,29.99,29.96,29.96,600.0,26.2903,26.2903,26.264,26.264,600.0
2014-10-07 15:15:00,29.94,29.94,29.91,29.91,1800.0,26.2464,26.2464,26.2201,26.2201,1800.0
2014-10-07 15:20:00,29.91,29.92,29.91,29.92,500.0,26.2201,26.2289,26.2201,26.2289,500.0
2014-10-07 15:25:00,29.93,29.94,29.92,29.92,300.0,26.2377,26.2464,26.2289,26.2289,300.0
2014-10-07 15:30:00,29.97,29.99,29.97,29.99,3500.0,26.2727,26.2903,26.2727,26.2903,3500.0
2014-10-07 15:35:00,29.99,29.99,29.95,29.97,3600.0,26.2903,26.2903,26.2552,26.2727,3600.0
2014-10-07 15:40:00,29.95,29.95,29.92,29.92,10800.0,26.2552,26.2552,26.2289,26.2289,10800.0
2014-10-07 15:45:00,29.93,29.96,29.93,29.95,7100.0,26.2377,26.264,26.2377,26.2552,7100.0
2014-10-07 15:50:00,29.95,29.97,29.91,29.93,9900.0,26.2552,26.2727,26.2201,26.2377,9900.0
2014-10-07 15:55:00,29.93,29.94,29.89,29.89,38700.0,26.2377,26.2464,26.2026,26.2026,38700.0
2014-10-08 09:30:00,29.85,29.95,29.85,29.9,4300.0,26.1675,26.2552,26.1675,26.2114,4300.0
2014-10-08 09:35:00,29.91,29.95,29.91,29.94,4500.0,26.2201,26.2552,26.2201,26.2464,4500.0
2014-10-08 09:40:00,29.94,29.98,29.92,29.97,7800.0,26.2464,26.2815,26.2289,26.2727,7800.0
2014-10-08 09:45:00,29.97,29.97,29.93,29.95,4000.0,26.2727,26.2727,26.2377,26.2552,4000.0
2014-10-08 09:50:00,29.93,29.95,29.93,29.93,20000.0,26.2377,26.2552,26.2377,26.2377,20000.0
2014-10-08 09:55:00,29.9,29.91,29.88,29.89,2600.0,26.2114,26.2201,26.1938,26.2026,2600.0
2014-10-08 10:00:00,29.89,29.91,29.87,29.89,4000.0,26.2026,26.2201,26.1851,26.2026,4000.0
2014-10-08 10:05:00,29.87,29.9,29.86,29.88,4800.0,26.1851,26.2114,26.1763,26.1938,4800.0
2014-10-08 10:10:00,29.86,29.93,29.86,29.92,18900.0,26.1763,26.2377,26.1763,26.2289,18900.0
2014-10-08 10:15:00,29.91,29.95,29.9,29.9,21600.0,26.2201,26.2552,26.2114,26.2114,21600.0
2014-10-08 10:20:00,29.9,29.94,29.85,29.9,670600.0,26.2114,26.2464,26.1675,26.2114,670600.0
2014-10-08 10:25:00,29.89,29.92,29.88,29.9,5200.0,26.2026,26.2289,26.1938,26.2114,5200.0
2014-10-08 10:30:00,29.91,29.91,29.86,29.89,2600.0,26.2201,26.2201,26.1763,26.2026,2600.0
2014-10-08 10:35:00,29.88,29.89,29.85,29.86,2900.0,26.1938,26.2026,26.1675,26.1763,2900.0
2014-10-08 10:40:00,29.86,29.86,29.8,29.8,2700.0,26.1763,26.1763,26.1237,26.1237,2700.0
2014-10-08 10:45:00,29.81,29.81,29.79,29.81,5100.0,26.1325,26.1325,26.1149,26.1325,5100.0
2014-10-08 10:50:00,29.8,29.82,29.79,29.79,2900.0,26.1237,26.1412,26.1149,26.1149,2900.0
2014-10-08 10:55:00,29.8,29.81,29.77,29.79,4300.0,26.1237,26.1325,26.0974,26.1149,4300.0
2014-10-08 11:00:00,29.79,29.79,29.77,29.79,5700.0,26.1149,26.1149,26.0974,26.1149,5700.0
2014-10-08 11:05:00,29.78,29.8,29.76,29.8,7800.0,26.1062,26.1237,26.0886,26.1237,7800.0
2014-10-08 11:10:00,29.81,29.81,29.78,29.79,3200.0,26.1325,26.1325,26.1062,26.1149,3200.0
2014-10-08 11:15:00,29.78,29.78,29.74,29.75,2800.0,26.1062,26.1062,26.0711,26.0799,2800.0
2014-10-08 11:20:00,29.74,29.78,29.74,29.77,8700.0,26.0711,26.1062,26.0711,26.0974,8700.0
2014-10-08 11:25:00,29.75,29.81,29.75,29.81,6700.0,26.0799,26.1325,26.0799,26.1325,6700.0
2014-10-08 11:30:00,29.81,29.82,29.78,29.8,2900.0,26.1325,26.1412,26.1062,26.1237,2900.0
2014-10-08 11:35:00,29.8,29.81,29.77,29.81,103500.0,26.1237,26.1325,26.0974,26.1325,103500.0
2014-10-08 11:40:00,29.77,29.78,29.77,29.78,6100.0,26.0974,26.1062,26.0974,26.1062,6100.0
2014-10-08 11:45:00,29.77,29.78,29.76,29.77,5700.0,26.0974,26.1062,26.0886,26.0974,5700.0
2014-10-08 11:50:00,29.76,29.79,29.76,29.78,8400.0,26.0886,26.1149,26.0886,26.1062,8400.0
2014-10-08 11:55:00,29.78,29.82,29.76,29.82,6100.0,26.1062,26.1412,26.0886,26.1412,6100.0
2014-10-08 12:00:00,29.82,29.84,29.8,29.8,5000.0,26.1412,26.1588,26.1237,26.1237,5000.0
2014-10-08 12:05:00,29.8,29.82,29.8,29.81,3300.0,26.1237,26.1412,26.1237,26.1325,3300.0
2014-10-08 12:10:00,29.81,29.85,29.81,29.85,9500.0,26.1325,26.1675,26.1325,26.1675,9500.0
2014-10-08 12:15:00,29.84,29.85,29.84,29.84,3000.0,26.1588,26.1675,26.1588,26.1588,3000.0
2014-10-08 12:20:00,29.84,29.85,29.84,29.85,12000.0,26.1588,26.1675,26.1588,26.1675,12000.0
2014-10-08 12:25:00,29.85,29.86,29.85,29.85,5900.0,26.1675,26.1763,26.1675,26.1675,5900.0
2014-10-08 12:30:00,29.85,29.85,29.81,29.81,6000.0,26.1675,26.1675,26.1325,26.1325,6000.0
2014-10-08 12:35:00,29.81,29.84,29.81,29.84,6700.0,26.1325,26.1588,26.1325,26.1588,6700.0
2014-10-08 12:40:00,29.84,29.84,29.84,29.84,11000.0,26.1588,26.1588,26.1588,26.1588,11000.0
2014-10-08 12:45:00,29.84,29.84,29.84,29.84,8800.0,26.1588,26.1588,26.1588,26.1588,8800.0
2014-10-08 12:50:00,29.84,29.84,29.8,29.8,6200.0,26.1588,26.1588,26.1237,26.1237,6200.0
2014-10-08 12:55:00,29.8,29.81,29.8,29.81,5500.0,26.1237,26.1325,26.1237,26.1325,5500.0
2014-10-08 13:00:00,29.8,29.82,29.8,29.82,5200.0,26.1237,26.1412,26.1237,26.1412,5200.0
2014-10-08 13:05:00,29.82,29.82,29.8,29.8,4200.0,26.1412,26.1412,26.1237,26.1237,4200.0
2014-10-08 13:10:00,29.8,29.81,29.79,29.81,4000.0,26.1237,26.1325,26.1149,26.1325,4000.0
2014-10-08 13:15:00,29.81,29.81,29.8,29.81,5400.0,26.1325,26.1325,26.1237,26.1325,5400.0
2014-10-08 13:20:00,29.81,29.81,29.8,29.8,3800.0,26.1325,26.1325,26.1237,26.1237,3800.0
2014-10-08 13:25:00,29.8,29.82,29.8,29.81,6300.0,26.1237,26.1412,26.1237,26.1325,6300.0
2014-10-08 13:30:00,29.8,29.81,29.8,29.81,5500.0,26.1237,26.1325,26.1237,26.1325,5500.0
2014-10-08 13:35:00,29.81,29.81,29.8,29.8,3100.0,26.1325,26.1325,26.1237,26.1237,3100.0
2014-10-08 13:40:00,29.81,29.81,29.8,29.8,3400.0,26.1325,26.1325,26.1237,26.1237,3400.0
2014-10-08 13:45:00,29.8,29.83,29.8,29.83,7700.0,26.1237,26.15,26.1237,26.15,7700.0
2014-10-08 13:50:00,29.84,29.85,29.84,29.85,5500.0,26.1588,26.1675,26.1588,26.1675,5500.0
2014-10-08 13:55:00,29.85,29.86,29.85,29.86,4600.0,26.1675,26.1763,26.1675,26.1763,4600.0
2014-10-08 14:00:00,29.86,29.99,29.86,29.99,18500.0,26.1763,26.2903,26.1763,26.2903,18500.0
2014-10-08 14:05:00,30.0,30.06,30.0,30.06,21100.0,26.299,26.3516,26.299,26.3516,21100.0
2014-10-08 14:10:00,30.06,30.15,30.05,30.12,11600.0,26.3516,26.4305,26.3429,26.4042,11600.0
2014-10-08 14:15:00,30.11,30.17,30.09,30.17,9200.0,26.3955,26.4481,26.3779,26.4481,9200.0
2014-10-08 14:20:00,30.17,30.24,30.17,30.24,5300.0,26.4481,26.5094,26.4481,26.5094,5300.0
2014-10-08 14:25:00,30.23,30.27,30.23,30.25,3500.0,26.5007,26.5357,26.5007,26.5182,3500.0
2014-10-08 14:30:00,30.26,30.33,30.25,30.33,5200.0,26.527,26.5883,26.5182,26.5883,5200.0
2014-10-08 14:35:00,30.32,30.4,30.32,30.35,4700.0,26.5796,26.6497,26.5796,26.6059,4700.0
2014-10-08 14:40:00,30.35,30.35,30.31,30.33,1900.0,26.6059,26.6059,26.5708,26.5883,1900.0
2014-10-08 14:45:00,30.31,30.36,30.31,30.33,6700.0,26.5708,26.6146,26.5708,26.5883,6700.0
2014-10-08 14:50:00,30.34,30.35,30.32,30.33,3100.0,26.5971,26.6059,26.5796,26.5883,3100.0
2014-10-08 14:55:00,30.33,30.38,30.31,30.38,10000.0,26.5883,26.6322,26.5708,26.6322,10000.0
2014-10-08 15:00:00,30.38,30.43,30.38,30.4,14600.0,26.6322,26.676,26.6322,26.6497,14600.0
2014-10-08 15:05:00,30.39,30.42,30.39,30.41,6000.0,26.6409,26.6672,26.6409,26.6585,6000.0
2014-10-08 15:10:00,30.41,30.41,30.39,30.39,3900.0,26.6585,26.6585,26.6409,26.6409,3900.0
2014-10-08 15:15:00,30.38,30.38,30.36,30.36,4000.0,26.6322,26.6322,26.6146,26.6146,4000.0
2014-10-08 15:20:00,30.35,30.37,30.35,30.37,4900.0,26.6059,26.6234,26.6059,26.6234,4900.0
2014-10-08 15:25:00,30.37,30.46,30.37,30.45,24900.0,26.6234,26.7023,26.6234,26.6935,24900.0
2014-10-08 15:30:00,30.44,30.46,30.41,30.44,13300.0,26.6848,26.7023,26.6585,26.6848,13300.0
2014-10-08 15:35:00,30.44,30.45,30.43,30.43,6200.0,26.6848,26.6935,26.676,26.676,6200.0
2014-10-08 15:40:00,30.43,30.45,30.42,30.44,9500.0,26.676,26.6935,26.6672,26.6848,9500.0
2014-10-08 15:45:00,30.44,30.48,30.44,30.47,14400.0,26.6848,26.7198,26.6848,26.7111,14400.0
2014-10-08 15:50:00,30.46,30.53,30.46,30.52,103500.0,26.7023,26.7637,26.7023,26.7549,103500.0
2014-10-08 15:55:00,30.51,30.52,30.48,30.5,106800.0,26.7461,26.7549,26.7198,26.7374,106800.0
2014-10-09 09:30:00,30.51,30.55,30.46,30.47,11500.0,26.7461,26.7812,26.7023,26.7111,11500.0
2014-10-09 09:35:00,30.48,30.52,30.46,30.52,7200.0,26.7198,26.7549,26.7023,26.7549,7200.0
2014-10-09 09:40:00,30.52,30.52,30.49,30.5,3900.0,26.7549,26.7549,26.7286,26.7374,3900.0
2014-10-09 09:45:00,30.49,30.51,30.45,30.48,6900.0,26.7286,26.7461,26.6935,26.7198,6900.0
2014-10-09 09:50:00,30.46,30.47,30.45,30.46,1700.0,26.7023,26.7111,26.6935,26.7023,1700.0
2014-10-09 09:55:00,30.45,30.46,30.42,30.44,8200.0,26.6935,26.7023,26.6672,26.6848,8200.0
2014-10-09 10:00:00,30.44,30.44,30.42,30.42,3100.0,26.6848,26.6848,26.6672,26.6672,3100.0
2014-10-09 10:05:00,30.44,30.44,30.43,30.44,700.0,26.6848,26.6848,26.676,26.6848,700.0
2014-10-09 10:10:00,30.44,30.44,30.41,30.43,27000.0,26.6848,26.6848,26.6585,26.676,27000.0
2014-10-09 10:15:00,30.42,30.46,30.41,30.42,16400.0,26.6672,26.7023,26.6585,26.6672,16400.0
2014-10-09 10:20:00,30.42,30.43,30.41,30.41,9800.0,26.6672,26.676,26.6585,26.6585,9800.0
2014-10-09 10:25:00,30.41,30.42,30.4,30.4,8600.0,26.6585,26.6672,26.6497,26.6497,8600.0
2014-10-09 10:30:00,30.4,30.4,30.37,30.37,8000.0,26.6497,26.6497,26.6234,26.6234,8000.0
2014-10-09 10:35:00,30.37,30.38,30.34,30.35,11900.0,26.6234,26.6322,26.5971,26.6059,11900.0
2014-10-09 10:40:00,30.34,30.35,30.34,30.35,2900.0,26.5971,26.6059,26.5971,26.6059,2900.0
2014-10-09 10:45:00,30.35,30.35,30.35,30.35,1200.0,26.6059,26.6059,26.6059,26.6059,1200.0
2014-10-09 10:50:00,30.35,30.36,30.34,30.35,2100.0,26.6059,26.6146,26.5971,26.6059,2100.0
2014-10-09 10:55:00,30.33,30.35,30.33,30.35,2700.0,26.5883,26.6059,26.5883,26.6059,2700.0
2014-10-09 11:00:00,30.4,30.4,30.38,30.39,1300.0,26.6497,26.6497,26.6322,26.6409,1300.0
2014-10-09 11:05:00,30.4,30.41,30.39,30.41,6200.0,26.6497,26.6585,26.6409,26.6585,6200.0
2014-10-09 11:10:00,30.41,30.42,30.41,30.42,6400.0,26.6585,26.6672,26.6585,26.6672,6400.0
2014-10-09 11:15:00,30.43,30.43,30.43,30.43,300.0,26.676,26.676,26.676,26.676,300.0
2014-10-09 11:20:00,30.42,30.42,30.41,30.42,2500.0,26.6672,26.6672,26.6585,26.6672,2500.0
2014-10-09 11:25:00,30.42,30.43,30.4,30.4,6500.0,26.6672,26.676,26.6497,26.6497,6500.0
2014-10-09 11:30:00,30.41,30.41,30.38,30.38,9600.0,26.6585,26.6585,26.6322,26.6322,9600.0
2014-10-09 11:35:00,30.39,30.39,30.39,30.39,1900.0,26.6409,26.6409,26.6409,26.6409,1900.0
2014-10-09 11:40:00,30.37,30.37,30.34,30.36,19500.0,26.6234,26.6234,26.5971,26.6146,19500.0
2014-10-09 11:45:00,30.36,30.36,30.33,30.33,3000.0,26.6146,26.6146,26.5883,26.5883,3000.0
2014-10-09 11:50:00,30.34,30.34,30.32,30.33,2900.0,26.5971,26.5971,26.5796,26.5883,2900.0
2014-10-09 11:55:00,30.31,30.31,30.29,30.31,4400.0,26.5708,26.5708,26.5533,26.5708,4400.0
2014-10-09 12:00:00,30.3,30.31,30.29,30.3,2900.0,26.562,26.5708,26.5533,26.562,2900.0
2014-10-09 12:05:00,30.3,30.3,30.3,30.3,700.0,26.562,26.562,26.562,26.562,700.0
2014-10-09 12:10:00,30.29,30.29,30.28,30.28,400.0,26.5533,26.5533,26.5445,26.5445,400.0
2014-10-09 12:15:00,30.27,30.27,30.25,30.26,20000.0,26.5357,26.5357,26.5182,26.527,20000.0
2014-10-09 12:20:00,30.26,30.27,30.26,30.27,3600.0,26.527,26.5357,26.527,26.5357,3600.0
2014-10-09 12:25:00,30.25,30.25,30.25,30.25,500.0,26.5182,26.5182,26.5182,26.5182,500.0
2014-10-09 12:30:00,30.23,30.23,30.22,30.22,1400.0,26.5007,26.5007,26.4919,26.4919,1400.0
2014-10-09 12:35:00,30.21,30.22,30.21,30.22,2300.0,26.4831,26.4919,26.4831,26.4919,2300.0
2014-10-09 12:40:00,30.23,30.25,30.23,30.25,500.0,26.5007,26.5182,26.5007,26.5182,500.0
2014-10-09 12:45:00,30.24,30.26,30.24,30.26,1000.0,26.5094,26.527,26.5094,26.527,1000.0
2014-10-09 12:50:00,30.25,30.26,30.24,30.26,3500.0,26.5182,26.527,26.5094,26.527,3500.0
2014-10-09 12:55:00,30.26,30.29,30.26,30.29,1500.0,26.527,26.5533,26.527,26.5533,1500.0
2014-10-09 13:00:00,30.27,30.27,30.24,30.25,1400.0,26.5357,26.5357,26.5094,26.5182,1400.0
2014-10-09 13:05:00,30.22,30.22,30.22,30.22,700.0,26.4919,26.4919,26.4919,26.4919,700.0
2014-10-09 13:10:00,30.23,30.23,30.22,30.22,2900.0,26.5007,26.5007,26.4919,26.4919,2900.0
2014-10-09 13:15:00,30.23,30.25,30.22,30.25,4300.0,26.5007,26.5182,26.4919,26.5182,4300.0
2014-10-09 13:20:00,30.25,30.29,30.25,30.27,3100.0,26.5182,26.5533,26.5182,26.5357,3100.0
2014-10-09 13:25:00,30.27,30.27,30.27,30.27,1300.0,26.5357,26.5357,26.5357,26.5357,1300.0
2014-10-09 13:30:00,30.27,30.31,30.27,30.31,1900.0,26.5357,26.5708,26.5357,26.5708,1900.0
2014-10-09 13:35:00,30.32,30.33,30.31,30.33,16800.0,26.5796,26.5883,26.5708,26.5883,16800.0
2014-10-09 13:40:00,30.34,30.34,30.3,30.3,2800.0,26.5971,26.5971,26.562,26.562,2800.0
2014-10-09 13:45:00,30.3,30.3,30.27,30.27,8400.0,26.562,26.562,26.5357,26.5357,8400.0
2014-10-09 13:50:00,30.27,30.27,30.23,30.25,4200.0,26.5357,26.5357,26.5007,26.5182,4200.0
2014-10-09 13:55:00,30.24,30.27,30.24,30.27,1500.0,26.5094,26.5357,26.5094,26.5357,1500.0
2014-10-09 14:00:00,30.26,30.26,30.24,30.26,6700.0,26.527,26.527,26.5094,26.527,6700.0
2014-10-09 14:05:00,30.26,30.26,30.26,30.26,1000.0,26.527,26.527,26.527,26.527,1000.0
2014-10-09 14:10:00,30.27,30.27,30.26,30.26,1000.0,26.5357,26.5357,26.527,26.527,1000.0
2014-10-09 14:15:00,30.26,30.26,30.25,30.26,6600.0,26.527,26.527,26.5182,26.527,6600.0
2014-10-09 14:20:00,30.26,30.26,30.26,30.26,0.0,26.527,26.527,26.527,26.527,0.0
2014-10-09 14:25:00,30.24,30.25,30.21,30.21,9500.0,26.5094,26.5182,26.4831,26.4831,9500.0
2014-10-09 14:30:00,30.2,30.21,30.19,30.21,2600.0,26.4744,26.4831,26.4656,26.4831,2600.0
2014-10-09 14:35:00,30.24,30.29,30.23,30.29,4200.0,26.5094,26.5533,26.5007,26.5533,4200.0
2014-10-09 14:40:00,30.29,30.29,30.25,30.25,4200.0,26.5533,26.5533,26.5182,26.5182,4200.0
2014-10-09 14:45:00,30.26,30.27,30.26,30.26,1100.0,26.527,26.5357,26.527,26.527,1100.0
2014-10-09 14:50:00,30.26,30.28,30.26,30.28,300.0,26.527,26.5445,26.527,26.5445,300.0
2014-10-09 14:55:00,30.27,30.27,30.23,30.23,5400.0,26.5357,26.5357,26.5007,26.5007,5400.0
2014-10-09 15:00:00,30.21,30.26,30.21,30.26,800.0,26.4831,26.527,26.4831,26.527,800.0
2014-10-09 15:05:00,30.25,30.25,30.2,30.2,4700.0,26.5182,26.5182,26.4744,26.4744,4700.0
2014-10-09 15:10:00,30.22,30.24,30.22,30.24,400.0,26.4919,26.5094,26.4919,26.5094,400.0
2014-10-09 15:15:00,30.23,30.27,30.21,30.27,2400.0,26.5007,26.5357,26.4831,26.5357,2400.0
2014-10-09 15:20:00,30.26,30.28,30.25,30.28,700.0,26.527,26.5445,26.5182,26.5445,700.0
2014-10-09 15:25:00,30.27,30.31,30.25,30.31,1300.0,26.5357,26.5708,26.5182,26.5708,1300.0
2014-10-09 15:30:00,30.31,30.32,30.31,30.32,400.0,26.5708,26.5796,26.5708,26.5796,400.0
2014-10-09 15:35:00,30.32,30.33,30.29,30.3,700.0,26.5796,26.5883,26.5533,26.562,700.0
2014-10-09 15:40:00,30.31,30.32,30.29,30.29,2700.0,26.5708,26.5796,26.5533,26.5533,2700.0
2014-10-09 15:45:00,30.24,30.25,30.24,30.24,500.0,26.5094,26.5182,26.5094,26.5094,500.0
2014-10-09 15:50:00,30.23,30.28,30.23,30.28,600.0,26.5007,26.5445,26.5007,26.5445,600.0
2014-10-09 15:55:00,30.28,30.29,30.25,30.26,22700.0,26.5445,26.5533,26.5182,26.527,22700.0
2014-10-10 09:30:00,30.13,30.18,30.02,30.09,16300.0,26.413,26.4568,26.3166,26.3779,16300.0
2014-10-10 09:35:00,30.09,30.14,30.08,30.13,6300.0,26.3779,26.4218,26.3692,26.413,6300.0
2014-10-10 09:40:00,30.14,30.19,30.13,30.17,8600.0,26.4218,26.4656,26.413,26.4481,8600.0
2014-10-10 09:45:00,30.2,30.22,30.15,30.15,7500.0,26.4744,26.4919,26.4305,26.4305,7500.0
2014-10-10 09:50:00,30.15,30.15,30.09,30.09,500.0,26.4305,26.4305,26.3779,26.3779,500.0
2014-10-10 09:55:00,30.09,30.14,30.09,30.1,4200.0,26.3779,26.4218,26.3779,26.3867,4200.0
2014-10-10 10:00:00,30.11,30.11,30.05,30.07,29500.0,26.3955,26.3955,26.3429,26.3604,29500.0
2014-10-10 10:05:00,30.08,30.09,30.05,30.05,10200.0,26.3692,26.3779,26.3429,26.3429,10200.0
2014-10-10 10:10:00,30.03,30.04,30.02,30.02,1400.0,26.3253,26.3341,26.3166,26.3166,1400.0
2014-10-10 10:15:00,30.02,30.02,30.02,30.02,900.0,26.3166,26.3166,26.3166,26.3166,900.0
2014-10-10 10:20:00,30.0,30.0,30.0,30.0,800.0,26.299,26.299,26.299,26.299,800.0
2014-10-10 10:25:00,29.96,30.01,29.94,30.01,16300.0,26.264,26.3078,26.2464,26.3078,16300.0
2014-10-10 10:30:00,29.95,29.95,29.94,29.95,1100.0,26.2552,26.2552,26.2464,26.2552,1100.0
2014-10-10 10:35:00,29.96,29.96,29.95,29.96,500.0,26.264,26.264,26.2552,26.264,500.0
2014-10-10 10:40:00,29.98,29.98,29.95,29.98,1800.0,26.2815,26.2815,26.2552,26.2815,1800.0
2014-10-10 10:45:00,29.98,29.98,29.96,29.96,500.0,26.2815,26.2815,26.264,26.264,500.0
2014-10-10 10:50:00,29.99,30.03,29.98,30.03,1300.0,26.2903,26.3253,26.2815,26.3253,1300.0
2014-10-10 10:55:00,30.03,30.03,30.01,30.02,2200.0,26.3253,26.3253,26.3078,26.3166,2200.0
2014-10-10 11:00:00,30.03,30.03,30.02,30.02,1800.0,26.3253,26.3253,26.3166,26.3166,1800.0
2014-10-10 11:05:00,30.01,30.07,30.0,30.03,32900.0,26.3078,26.3604,26.299,26.3253,32900.0
2014-10-10 11:10:00,30.03,30.04,29.98,29.99,3100.0,26.3253,26.3341,26.2815,26.2903,3100.0
2014-10-10 11:15:00,29.98,30.01,29.98,29.99,300.0,26.2815,26.3078,26.2815,26.2903,300.0
2014-10-10 11:20:00,29.99,29.99,29.99,29.99,200.0,26.2903,26.2903,26.2903,26.2903,200.0
2014-10-10 11:25:00,29.99,30.0,29.96,30.0,2400.0,26.2903,26.299,26.264,26.299,2400.0
2014-10-10 11:30:00,30.0,30.0,30.0,30.0,0.0,26.299,26.299,26.299,26.299,0.0
2014-10-10 11:35:00,29.99,29.99,29.99,29.99,100.0,26.2903,26.2903,26.2903,26.2903,100.0
2014-10-10 11:40:00,29.99,30.01,29.98,29.98,800.0,26.2903,26.3078,26.2815,26.2815,800.0
2014-10-10 11:45:00,29.99,30.06,29.99,30.01,2400.0,26.2903,26.3516,26.2903,26.3078,2400.0
2014-10-10 11:50:00,30.05,30.07,30.02,30.02,1000.0,26.3429,26.3604,26.3166,26.3166,1000.0
2014-10-10 11:55:00,30.03,30.03,30.03,30.03,300.0,26.3253,26.3253,26.3253,26.3253,300.0
2014-10-10 12:00:00,30.05,30.09,30.05,30.08,1800.0,26.3429,26.3779,26.3429,26.3692,1800.0
2014-10-10 12:05:00,30.09,30.09,30.09,30.09,200.0,26.3779,26.3779,26.3779,26.3779,200.0
2014-10-10 12:10:00,30.09,30.1,30.09,30.1,400.0,26.3779,26.3867,26.3779,26.3867,400.0
2014-10-10 12:15:00,30.1,30.1,30.09,30.09,200.0,26.3867,26.3867,26.3779,26.3779,200.0
2014-10-10 12:20:00,30.09,30.1,30.09,30.1,900.0,26.3779,26.3867,26.3779,26.3867,900.0
2014-10-10 12:25:00,30.1,30.1,30.09,30.09,900.0,26.3867,26.3867,26.3779,26.3779,900.0
2014-10-10 12:30:00,30.1,30.17,30.1,30.17,2300.0,26.3867,26.4481,26.3867,26.4481,2300.0
2014-10-10 12:35:00,30.17,30.18,30.14,30.14,1800.0,26.4481,26.4568,26.4218,26.4218,1800.0
2014-10-10 12:40:00,30.15,30.16,30.15,30.16,300.0,26.4305,26.4393,26.4305,26.4393,300.0
2014-10-10 12:45:00,30.16,30.16,30.16,30.16,100.0,26.4393,26.4393,26.4393,26.4393,100.0
2014-10-10 12:50:00,30.14,30.14,30.14,30.14,200.0,26.4218,26.4218,26.4218,26.4218,200.0
2014-10-10 12:55:00,30.14,30.15,30.14,30.15,1100.0,26.4218,26.4305,26.4218,26.4305,1100.0
2014-10-10 13:00:00,30.14,30.14,30.14,30.14,300.0,26.4218,26.4218,26.4218,26.4218,300.0
2014-10-10 13:05:00,30.14,30.14,30.14,30.14,500.0,26.4218,26.4218,26.4218,26.4218,500.0
2014-10-10 13:10:00,30.14,30.14,30.14,30.14,700.0,26.4218,26.4218,26.4218,26.4218,700.0
2014-10-10 13:15:00,30.14,30.14,30.14,30.14,100.0,26.4218,26.4218,26.4218,26.4218,100.0
2014-10-10 13:20:00,30.08,30.1,30.08,30.1,1500.0,26.3692,26.3867,26.3692,26.3867,1500.0
2014-10-10 13:25:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-10-10 13:30:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-10-10 13:35:00,30.08,30.16,30.08,30.15,11300.0,26.3692,26.4393,26.3692,26.4305,11300.0
2014-10-10 13:40:00,30.15,30.16,30.15,30.16,1000.0,26.4305,26.4393,26.4305,26.4393,1000.0
2014-10-10 13:45:00,30.15,30.15,30.11,30.12,3100.0,26.4305,26.4305,26.3955,26.4042,3100.0
2014-10-10 13:50:00,30.14,30.14,30.12,30.12,200.0,26.4218,26.4218,26.4042,26.4042,200.0
2014-10-10 13:55:00,30.12,30.12,30.11,30.11,500.0,26.4042,26.4042,26.3955,26.3955,500.0
2014-10-10 14:00:00,30.12,30.15,30.12,30.15,700.0,26.4042,26.4305,26.4042,26.4305,700.0
2014-10-10 14:05:00,30.14,30.14,30.13,30.13,300.0,26.4218,26.4218,26.413,26.413,300.0
2014-10-10 14:10:00,30.14,30.14,30.12,30.12,1900.0,26.4218,26.4218,26.4042,26.4042,1900.0
2014-10-10 14:15:00,30.12,30.12,30.1,30.1,1800.0,26.4042,26.4042,26.3867,26.3867,1800.0
2014-10-10 14:20:00,30.11,30.11,30.11,30.11,400.0,26.3955,26.3955,26.3955,26.3955,400.0
2014-10-10 14:25:00,30.11,30.12,30.09,30.12,600.0,26.3955,26.4042,26.3779,26.4042,600.0
2014-10-10 14:30:00,30.12,30.12,30.09,30.11,8700.0,26.4042,26.4042,26.3779,26.3955,8700.0
2014-10-10 14:35:00,30.09,30.1,30.07,30.08,4200.0,26.3779,26.3867,26.3604,26.3692,4200.0
2014-10-10 14:40:00,30.06,30.06,30.06,30.06,3100.0,26.3516,26.3516,26.3516,26.3516,3100.0
2014-10-10 14:45:00,30.07,30.07,30.06,30.06,500.0,26.3604,26.3604,26.3516,26.3516,500.0
2014-10-10 14:50:00,30.07,30.07,30.07,30.07,1200.0,26.3604,26.3604,26.3604,26.3604,1200.0
2014-10-10 14:55:00,30.06,30.07,30.06,30.06,1600.0,26.3516,26.3604,26.3516,26.3516,1600.0
2014-10-10 15:00:00,30.02,30.02,30.02,30.02,200.0,26.3166,26.3166,26.3166,26.3166,200.0
2014-10-10 15:05:00,30.02,30.02,29.97,29.97,700.0,26.3166,26.3166,26.2727,26.2727,700.0
2014-10-10 15:10:00,29.99,30.02,29.98,30.0,1300.0,26.2903,26.3166,26.2815,26.299,1300.0
2014-10-10 15:15:00,30.0,30.0,29.96,29.96,900.0,26.299,26.299,26.264,26.264,900.0
2014-10-10 15:20:00,29.97,30.02,29.97,30.02,12100.0,26.2727,26.3166,26.2727,26.3166,12100.0
2014-10-10 15:25:00,30.02,30.02,30.0,30.0,7800.0,26.3166,26.3166,26.299,26.299,7800.0
2014-10-10 15:30:00,29.98,30.0,29.98,29.99,400.0,26.2815,26.299,26.2815,26.2903,400.0
2014-10-10 15:35:00,29.98,29.99,29.97,29.97,2600.0,26.2815,26.2903,26.2727,26.2727,2600.0
2014-10-10 15:40:00,29.98,29.99,29.98,29.99,500.0,26.2815,26.2903,26.2815,26.2903,500.0
2014-10-10 15:45:00,29.99,29.99,29.9,29.9,11000.0,26.2903,26.2903,26.2114,26.2114,11000.0
2014-10-10 15:50:00,29.9,29.9,29.88,29.88,6700.0,26.2114,26.2114,26.1938,26.1938,6700.0
2014-10-10 15:55:00,29.88,29.88,29.85,29.88,3100.0,26.1938,26.1938,26.1675,26.1938,3100.0
2014-10-13 09:30:00,30.37,30.54,30.36,30.54,31200.0,26.6234,26.7724,26.6146,26.7724,31200.0
2014-10-13 09:35:00,30.53,30.59,30.53,30.57,32200.0,26.7637,26.8163,26.7637,26.7987,32200.0
2014-10-13 09:40:00,30.57,30.58,30.55,30.55,2600.0,26.7987,26.8075,26.7812,26.7812,2600.0
2014-10-13 09:45:00,30.55,30.55,30.49,30.49,6100.0,26.7812,26.7812,26.7286,26.7286,6100.0
2014-10-13 09:50:00,30.49,30.49,30.46,30.47,1900.0,26.7286,26.7286,26.7023,26.7111,1900.0
2014-10-13 09:55:00,30.46,30.5,30.42,30.5,6700.0,26.7023,26.7374,26.6672,26.7374,6700.0
2014-10-13 10:00:00,30.5,30.5,30.5,30.5,0.0,26.7374,26.7374,26.7374,26.7374,0.0
2014-10-13 10:05:00,30.48,30.49,30.45,30.45,7700.0,26.7198,26.7286,26.6935,26.6935,7700.0
2014-10-13 10:10:00,30.45,30.46,30.45,30.46,1400.0,26.6935,26.7023,26.6935,26.7023,1400.0
2014-10-13 10:15:00,30.45,30.45,30.43,30.43,1800.0,26.6935,26.6935,26.676,26.676,1800.0
2014-10-13 10:20:00,30.43,30.43,30.43,30.43,100.0,26.676,26.676,26.676,26.676,100.0
2014-10-13 10:25:00,30.44,30.44,30.38,30.38,2500.0,26.6848,26.6848,26.6322,26.6322,2500.0
2014-10-13 10:30:00,30.39,30.4,30.39,30.4,1300.0,26.6409,26.6497,26.6409,26.6497,1300.0
2014-10-13 10:35:00,30.4,30.4,30.36,30.38,2000.0,26.6497,26.6497,26.6146,26.6322,2000.0
2014-10-13 10:40:00,30.35,30.35,30.35,30.35,800.0,26.6059,26.6059,26.6059,26.6059,800.0
2014-10-13 10:45:00,30.35,30.38,30.35,30.38,800.0,26.6059,26.6322,26.6059,26.6322,800.0
2014-10-13 10:50:00,30.37,30.38,30.37,30.38,1100.0,26.6234,26.6322,26.6234,26.6322,1100.0
2014-10-13 10:55:00,30.39,30.39,30.39,30.39,800.0,26.6409,26.6409,26.6409,26.6409,800.0
2014-10-13 11:00:00,30.42,30.42,30.42,30.42,900.0,26.6672,26.6672,26.6672,26.6672,900.0
2014-10-13 11:05:00,30.43,30.43,30.43,30.43,600.0,26.676,26.676,26.676,26.676,600.0
2014-10-13 11:10:00,30.43,30.43,30.42,30.42,200.0,26.676,26.676,26.6672,26.6672,200.0
2014-10-13 11:15:00,30.4,30.4,30.39,30.39,500.0,26.6497,26.6497,26.6409,26.6409,500.0
2014-10-13 11:20:00,30.38,30.38,30.38,30.38,100.0,26.6322,26.6322,26.6322,26.6322,100.0
2014-10-13 11:25:00,30.39,30.39,30.38,30.38,400.0,26.6409,26.6409,26.6322,26.6322,400.0
2014-10-13 11:30:00,30.38,30.38,30.38,30.38,0.0,26.6322,26.6322,26.6322,26.6322,0.0
2014-10-13 11:35:00,30.41,30.42,30.41,30.41,2100.0,26.6585,26.6672,26.6585,26.6585,2100.0
2014-10-13 11:40:00,30.4,30.4,30.4,30.4,100.0,26.6497,26.6497,26.6497,26.6497,100.0
2014-10-13 11:45:00,30.41,30.41,30.41,30.41,300.0,26.6585,26.6585,26.6585,26.6585,300.0
2014-10-13 11:50:00,30.44,30.44,30.43,30.43,300.0,26.6848,26.6848,26.676,26.676,300.0
2014-10-13 11:55:00,30.45,30.45,30.45,30.45,100.0,26.6935,26.6935,26.6935,26.6935,100.0
2014-10-13 12:00:00,30.45,30.45,30.45,30.45,0.0,26.6935,26.6935,26.6935,26.6935,0.0
2014-10-13 12:05:00,30.43,30.43,30.43,30.43,200.0,26.676,26.676,26.676,26.676,200.0
2014-10-13 12:10:00,30.43,30.43,30.43,30.43,0.0,26.676,26.676,26.676,26.676,0.0
2014-10-13 12:15:00,30.42,30.45,30.42,30.45,900.0,26.6672,26.6935,26.6672,26.6935,900.0
2014-10-13 12:20:00,30.45,30.46,30.45,30.45,600.0,26.6935,26.7023,26.6935,26.6935,600.0
2014-10-13 12:25:00,30.46,30.46,30.46,30.46,200.0,26.7023,26.7023,26.7023,26.7023,200.0
2014-10-13 12:30:00,30.48,30.51,30.48,30.49,5000.0,26.7198,26.7461,26.7198,26.7286,5000.0
2014-10-13 12:35:00,30.51,30.51,30.51,30.51,300.0,26.7461,26.7461,26.7461,26.7461,300.0
2014-10-13 12:40:00,30.52,30.53,30.5,30.53,10700.0,26.7549,26.7637,26.7374,26.7637,10700.0
2014-10-13 12:45:00,30.53,30.53,30.52,30.52,1500.0,26.7637,26.7637,26.7549,26.7549,1500.0
2014-10-13 12:50:00,30.52,30.52,30.52,30.52,700.0,26.7549,26.7549,26.7549,26.7549,700.0
2014-10-13 12:55:00,30.52,30.52,30.52,30.52,0.0,26.7549,26.7549,26.7549,26.7549,0.0
2014-10-13 13:00:00,30.5,30.5,30.5,30.5,200.0,26.7374,26.7374,26.7374,26.7374,200.0
2014-10-13 13:05:00,30.52,30.52,30.52,30.52,800.0,26.7549,26.7549,26.7549,26.7549,800.0
2014-10-13 13:10:00,30.51,30.51,30.5,30.5,1000.0,26.7461,26.7461,26.7374,26.7374,1000.0
2014-10-13 13:15:00,30.5,30.5,30.5,30.5,0.0,26.7374,26.7374,26.7374,26.7374,0.0
2014-10-13 13:20:00,30.49,30.51,30.49,30.49,26800.0,26.7286,26.7461,26.7286,26.7286,26800.0
2014-10-13 13:25:00,30.5,30.54,30.5,30.54,1100.0,26.7374,26.7724,26.7374,26.7724,1100.0
2014-10-13 13:30:00,30.54,30.56,30.53,30.55,7200.0,26.7724,26.79,26.7637,26.7812,7200.0
2014-10-13 13:35:00,30.55,30.56,30.55,30.55,12900.0,26.7812,26.79,26.7812,26.7812,12900.0
2014-10-13 13:40:00,30.55,30.56,30.55,30.56,2400.0,26.7812,26.79,26.7812,26.79,2400.0
2014-10-13 13:45:00,30.55,30.57,30.55,30.57,600.0,26.7812,26.7987,26.7812,26.7987,600.0
2014-10-13 13:50:00,30.54,30.57,30.54,30.57,14700.0,26.7724,26.7987,26.7724,26.7987,14700.0
2014-10-13 13:55:00,30.55,30.57,30.55,30.57,3000.0,26.7812,26.7987,26.7812,26.7987,3000.0
2014-10-13 14:00:00,30.56,30.56,30.56,30.56,800.0,26.79,26.79,26.79,26.79,800.0
2014-10-13 14:05:00,30.55,30.62,30.55,30.61,3800.0,26.7812,26.8426,26.7812,26.8338,3800.0
2014-10-13 14:10:00,30.61,30.61,30.6,30.6,600.0,26.8338,26.8338,26.825,26.825,600.0
2014-10-13 14:15:00,30.59,30.59,30.59,30.59,100.0,26.8163,26.8163,26.8163,26.8163,100.0
2014-10-13 14:20:00,30.58,30.59,30.56,30.59,700.0,26.8075,26.8163,26.79,26.8163,700.0
2014-10-13 14:25:00,30.57,30.57,30.57,30.57,200.0,26.7987,26.7987,26.7987,26.7987,200.0
2014-10-13 14:30:00,30.55,30.55,30.55,30.55,300.0,26.7812,26.7812,26.7812,26.7812,300.0
2014-10-13 14:35:00,30.55,30.58,30.54,30.56,1500.0,26.7812,26.8075,26.7724,26.79,1500.0
2014-10-13 14:40:00,30.56,30.56,30.56,30.56,0.0,26.79,26.79,26.79,26.79,0.0
2014-10-13 14:45:00,30.51,30.51,30.51,30.51,200.0,26.7461,26.7461,26.7461,26.7461,200.0
2014-10-13 14:50:00,30.51,30.53,30.51,30.53,600.0,26.7461,26.7637,26.7461,26.7637,600.0
2014-10-13 14:55:00,30.51,30.51,30.51,30.51,4100.0,26.7461,26.7461,26.7461,26.7461,4100.0
2014-10-13 15:00:00,30.48,30.5,30.48,30.49,700.0,26.7198,26.7374,26.7198,26.7286,700.0
2014-10-13 15:05:00,30.5,30.51,30.5,30.51,9300.0,26.7374,26.7461,26.7374,26.7461,9300.0
2014-10-13 15:10:00,30.49,30.49,30.47,30.49,1500.0,26.7286,26.7286,26.7111,26.7286,1500.0
2014-10-13 15:15:00,30.49,30.51,30.49,30.49,1800.0,26.7286,26.7461,26.7286,26.7286,1800.0
2014-10-13 15:20:00,30.42,30.43,30.42,30.43,800.0,26.6672,26.676,26.6672,26.676,800.0
2014-10-13 15:25:00,30.43,30.45,30.43,30.43,800.0,26.676,26.6935,26.676,26.676,800.0
2014-10-13 15:30:00,30.43,30.43,30.3,30.33,11600.0,26.676,26.676,26.562,26.5883,11600.0
2014-10-13 15:35:00,30.33,30.33,30.29,30.29,300.0,26.5883,26.5883,26.5533,26.5533,300.0
2014-10-13 15:40:00,30.26,30.3,30.24,30.24,29000.0,26.527,26.562,26.5094,26.5094,29000.0
2014-10-13 15:45:00,30.25,30.25,30.19,30.19,38000.0,26.5182,26.5182,26.4656,26.4656,38000.0
2014-10-13 15:50:00,30.19,30.2,30.13,30.13,39300.0,26.4656,26.4744,26.413,26.413,39300.0
2014-10-13 15:55:00,30.13,30.18,30.1,30.15,3700.0,26.413,26.4568,26.3867,26.4305,3700.0
2014-10-14 09:30:00,30.15,30.17,30.15,30.17,1600.0,26.4305,26.4481,26.4305,26.4481,1600.0
2014-10-14 09:35:00,30.17,30.25,30.17,30.19,8000.0,26.4481,26.5182,26.4481,26.4656,8000.0
2014-10-14 09:40:00,30.2,30.24,30.2,30.23,19500.0,26.4744,26.5094,26.4744,26.5007,19500.0
2014-10-14 09:45:00,30.23,30.24,30.22,30.22,2200.0,26.5007,26.5094,26.4919,26.4919,2200.0
2014-10-14 09:50:00,30.18,30.19,30.16,30.18,2100.0,26.4568,26.4656,26.4393,26.4568,2100.0
2014-10-14 09:55:00,30.16,30.16,30.08,30.1,4700.0,26.4393,26.4393,26.3692,26.3867,4700.0
2014-10-14 10:00:00,30.08,30.16,30.08,30.16,1100.0,26.3692,26.4393,26.3692,26.4393,1100.0
2014-10-14 10:05:00,30.17,30.17,30.15,30.15,300.0,26.4481,26.4481,26.4305,26.4305,300.0
2014-10-14 10:10:00,30.15,30.15,30.15,30.15,800.0,26.4305,26.4305,26.4305,26.4305,800.0
2014-10-14 10:15:00,30.14,30.14,30.12,30.12,200.0,26.4218,26.4218,26.4042,26.4042,200.0
2014-10-14 10:20:00,30.12,30.13,30.12,30.13,200.0,26.4042,26.413,26.4042,26.413,200.0
2014-10-14 10:25:00,30.13,30.14,30.13,30.13,6700.0,26.413,26.4218,26.413,26.413,6700.0
2014-10-14 10:30:00,30.12,30.13,30.12,30.13,3600.0,26.4042,26.413,26.4042,26.413,3600.0
2014-10-14 10:35:00,30.13,30.15,30.13,30.15,5400.0,26.413,26.4305,26.413,26.4305,5400.0
2014-10-14 10:40:00,30.16,30.17,30.15,30.17,3000.0,26.4393,26.4481,26.4305,26.4481,3000.0
2014-10-14 10:45:00,30.17,30.2,30.17,30.19,2200.0,26.4481,26.4744,26.4481,26.4656,2200.0
2014-10-14 10:50:00,30.19,30.25,30.19,30.25,7200.0,26.4656,26.5182,26.4656,26.5182,7200.0
2014-10-14 10:55:00,30.24,30.25,30.21,30.21,13900.0,26.5094,26.5182,26.4831,26.4831,13900.0
2014-10-14 11:00:00,30.22,30.23,30.22,30.23,6700.0,26.4919,26.5007,26.4919,26.5007,6700.0
2014-10-14 11:05:00,30.23,30.25,30.23,30.25,11800.0,26.5007,26.5182,26.5007,26.5182,11800.0
2014-10-14 11:10:00,30.25,30.25,30.24,30.24,500.0,26.5182,26.5182,26.5094,26.5094,500.0
2014-10-14 11:15:00,30.25,30.28,30.25,30.28,5100.0,26.5182,26.5445,26.5182,26.5445,5100.0
2014-10-14 11:20:00,30.28,30.28,30.26,30.27,5400.0,26.5445,26.5445,26.527,26.5357,5400.0
2014-10-14 11:25:00,30.26,30.26,30.22,30.22,400.0,26.527,26.527,26.4919,26.4919,400.0
2014-10-14 11:30:00,30.21,30.23,30.21,30.23,600.0,26.4831,26.5007,26.4831,26.5007,600.0
2014-10-14 11:35:00,30.2,30.25,30.2,30.25,1100.0,26.4744,26.5182,26.4744,26.5182,1100.0
2014-10-14 11:40:00,30.23,30.27,30.23,30.27,1100.0,26.5007,26.5357,26.5007,26.5357,1100.0
2014-10-14 11:45:00,30.29,30.29,30.27,30.29,600.0,26.5533,26.5533,26.5357,26.5533,600.0
2014-10-14 11:50:00,30.29,30.29,30.28,30.28,800.0,26.5533,26.5533,26.5445,26.5445,800.0
2014-10-14 11:55:00,30.29,30.3,30.28,30.3,1800.0,26.5533,26.562,26.5445,26.562,1800.0
2014-10-14 12:00:00,30.29,30.29,30.28,30.28,300.0,26.5533,26.5533,26.5445,26.5445,300.0
2014-10-14 12:05:00,30.29,30.31,30.28,30.3,1900.0,26.5533,26.5708,26.5445,26.562,1900.0
2014-10-14 12:10:00,30.31,30.31,30.29,30.3,700.0,26.5708,26.5708,26.5533,26.562,700.0
2014-10-14 12:15:00,30.3,30.31,30.29,30.3,1300.0,26.562,26.5708,26.5533,26.562,1300.0
2014-10-14 12:20:00,30.29,30.29,30.28,30.28,1500.0,26.5533,26.5533,26.5445,26.5445,1500.0
2014-10-14 12:25:00,30.28,30.28,30.26,30.27,900.0,26.5445,26.5445,26.527,26.5357,900.0
2014-10-14 12:30:00,30.26,30.26,30.24,30.26,800.0,26.527,26.527,26.5094,26.527,800.0
2014-10-14 12:35:00,30.25,30.25,30.25,30.25,600.0,26.5182,26.5182,26.5182,26.5182,600.0
2014-10-14 12:40:00,30.24,30.26,30.24,30.26,1400.0,26.5094,26.527,26.5094,26.527,1400.0
2014-10-14 12:45:00,30.26,30.28,30.25,30.27,6000.0,26.527,26.5445,26.5182,26.5357,6000.0
2014-10-14 12:50:00,30.28,30.28,30.27,30.27,2500.0,26.5445,26.5445,26.5357,26.5357,2500.0
2014-10-14 12:55:00,30.27,30.27,30.26,30.27,2300.0,26.5357,26.5357,26.527,26.5357,2300.0
2014-10-14 13:00:00,30.27,30.28,30.26,30.28,2200.0,26.5357,26.5445,26.527,26.5445,2200.0
2014-10-14 13:05:00,30.27,30.31,30.27,30.3,1600.0,26.5357,26.5708,26.5357,26.562,1600.0
2014-10-14 13:10:00,30.28,30.32,30.28,30.32,1900.0,26.5445,26.5796,26.5445,26.5796,1900.0
2014-10-14 13:15:00,30.32,30.33,30.31,30.31,1700.0,26.5796,26.5883,26.5708,26.5708,1700.0
2014-10-14 13:20:00,30.31,30.31,30.27,30.27,2000.0,26.5708,26.5708,26.5357,26.5357,2000.0
2014-10-14 13:25:00,30.26,30.29,30.26,30.28,2700.0,26.527,26.5533,26.527,26.5445,2700.0
2014-10-14 13:30:00,30.27,30.27,30.25,30.27,1600.0,26.5357,26.5357,26.5182,26.5357,1600.0
2014-10-14 13:35:00,30.27,30.27,30.23,30.24,1300.0,26.5357,26.5357,26.5007,26.5094,1300.0
2014-10-14 13:40:00,30.25,30.26,30.24,30.24,800.0,26.5182,26.527,26.5094,26.5094,800.0
2014-10-14 13:45:00,30.24,30.25,30.21,30.24,7700.0,26.5094,26.5182,26.4831,26.5094,7700.0
2014-10-14 13:50:00,30.24,30.25,30.24,30.25,900.0,26.5094,26.5182,26.5094,26.5182,900.0
2014-10-14 13:55:00,30.24,30.25,30.24,30.25,1500.0,26.5094,26.5182,26.5094,26.5182,1500.0
2014-10-14 14:00:00,30.26,30.27,30.25,30.26,2700.0,26.527,26.5357,26.5182,26.527,2700.0
2014-10-14 14:05:00,30.26,30.27,30.25,30.25,2600.0,26.527,26.5357,26.5182,26.5182,2600.0
2014-10-14 14:10:00,30.26,30.27,30.25,30.26,4300.0,26.527,26.5357,26.5182,26.527,4300.0
2014-10-14 14:15:00,30.27,30.27,30.26,30.26,800.0,26.5357,26.5357,26.527,26.527,800.0
2014-10-14 14:20:00,30.25,30.26,30.25,30.25,3600.0,26.5182,26.527,26.5182,26.5182,3600.0
2014-10-14 14:25:00,30.22,30.22,30.22,30.22,800.0,26.4919,26.4919,26.4919,26.4919,800.0
2014-10-14 14:30:00,30.22,30.22,30.17,30.17,4900.0,26.4919,26.4919,26.4481,26.4481,4900.0
2014-10-14 14:35:00,30.16,30.19,30.14,30.19,1500.0,26.4393,26.4656,26.4218,26.4656,1500.0
2014-10-14 14:40:00,30.19,30.21,30.19,30.21,8400.0,26.4656,26.4831,26.4656,26.4831,8400.0
2014-10-14 14:45:00,30.22,30.24,30.22,30.24,2200.0,26.4919,26.5094,26.4919,26.5094,2200.0
2014-10-14 14:50:00,30.24,30.24,30.2,30.2,1300.0,26.5094,26.5094,26.4744,26.4744,1300.0
2014-10-14 14:55:00,30.19,30.19,30.17,30.17,10800.0,26.4656,26.4656,26.4481,26.4481,10800.0
2014-10-14 15:00:00,30.2,30.25,30.19,30.19,9600.0,26.4744,26.5182,26.4656,26.4656,9600.0
2014-10-14 15:05:00,30.19,30.19,30.14,30.14,9100.0,26.4656,26.4656,26.4218,26.4218,9100.0
2014-10-14 15:10:00,30.14,30.15,30.12,30.15,13300.0,26.4218,26.4305,26.4042,26.4305,13300.0
2014-10-14 15:15:00,30.15,30.15,30.12,30.12,1200.0,26.4305,26.4305,26.4042,26.4042,1200.0
2014-10-14 15:20:00,30.1,30.1,30.05,30.05,3900.0,26.3867,26.3867,26.3429,26.3429,3900.0
2014-10-14 15:25:00,30.05,30.11,30.05,30.08,4000.0,26.3429,26.3955,26.3429,26.3692,4000.0
2014-10-14 15:30:00,30.13,30.15,30.12,30.12,4000.0,26.413,26.4305,26.4042,26.4042,4000.0
2014-10-14 15:35:00,30.14,30.19,30.12,30.19,14000.0,26.4218,26.4656,26.4042,26.4656,14000.0
2014-10-14 15:40:00,30.19,30.21,30.17,30.19,5400.0,26.4656,26.4831,26.4481,26.4656,5400.0
2014-10-14 15:45:00,30.2,30.21,30.18,30.19,10800.0,26.4744,26.4831,26.4568,26.4656,10800.0
2014-10-14 15:50:00,30.2,30.22,30.2,30.2,2500.0,26.4744,26.4919,26.4744,26.4744,2500.0
2014-10-14 15:55:00,30.18,30.2,30.15,30.19,14800.0,26.4568,26.4744,26.4305,26.4656,14800.0
2014-10-15 09:30:00,30.05,30.11,30.05,30.06,5200.0,26.3429,26.3955,26.3429,26.3516,5200.0
2014-10-15 09:35:00,30.06,30.09,30.03,30.03,32000.0,26.3516,26.3779,26.3253,26.3253,32000.0
2014-10-15 09:40:00,30.03,30.05,29.99,29.99,31200.0,26.3253,26.3429,26.2903,26.2903,31200.0
2014-10-15 09:45:00,30.0,30.04,30.0,30.03,5100.0,26.299,26.3341,26.299,26.3253,5100.0
2014-10-15 09:50:00,30.03,30.03,29.97,30.01,20300.0,26.3253,26.3253,26.2727,26.3078,20300.0
2014-10-15 09:55:00,30.01,30.07,29.99,30.06,13000.0,26.3078,26.3604,26.2903,26.3516,13000.0
2014-10-15 10:00:00,30.07,30.08,30.05,30.06,9300.0,26.3604,26.3692,26.3429,26.3516,9300.0
2014-10-15 10:05:00,30.05,30.07,30.05,30.07,11500.0,26.3429,26.3604,26.3429,26.3604,11500.0
2014-10-15 10:10:00,30.07,30.1,30.05,30.06,5500.0,26.3604,26.3867,26.3429,26.3516,5500.0
2014-10-15 10:15:00,30.07,30.09,30.05,30.06,8000.0,26.3604,26.3779,26.3429,26.3516,8000.0
2014-10-15 10:20:00,30.09,30.13,30.05,30.13,18200.0,26.3779,26.413,26.3429,26.413,18200.0
2014-10-15 10:25:00,30.12,30.12,30.07,30.07,2700.0,26.4042,26.4042,26.3604,26.3604,2700.0
2014-10-15 10:30:00,30.08,30.08,30.02,30.04,16500.0,26.3692,26.3692,26.3166,26.3341,16500.0
2014-10-15 10:35:00,30.04,30.09,30.02,30.08,2200.0,26.3341,26.3779,26.3166,26.3692,2200.0
2014-10-15 10:40:00,30.09,30.09,30.03,30.03,13400.0,26.3779,26.3779,26.3253,26.3253,13400.0
2014-10-15 10:45:00,30.02,30.02,29.99,30.01,1900.0,26.3166,26.3166,26.2903,26.3078,1900.0
2014-10-15 10:50:00,30.03,30.04,30.01,30.01,1500.0,26.3253,26.3341,26.3078,26.3078,1500.0
2014-10-15 10:55:00,30.01,30.01,29.97,30.0,18100.0,26.3078,26.3078,26.2727,26.299,18100.0
2014-10-15 11:00:00,30.0,30.0,29.95,29.95,67900.0,26.299,26.299,26.2552,26.2552,67900.0
2014-10-15 11:05:00,29.97,29.98,29.96,29.97,27900.0,26.2727,26.2815,26.264,26.2727,27900.0
2014-10-15 11:10:00,29.99,30.0,29.99,30.0,3000.0,26.2903,26.299,26.2903,26.299,3000.0
2014-10-15 11:15:00,29.99,30.0,29.99,29.99,1400.0,26.2903,26.299,26.2903,26.2903,1400.0
2014-10-15 11:20:00,29.98,29.98,29.97,29.98,3700.0,26.2815,26.2815,26.2727,26.2815,3700.0
2014-10-15 11:25:00,29.97,29.98,29.96,29.96,10600.0,26.2727,26.2815,26.264,26.264,10600.0
2014-10-15 11:30:00,29.97,29.97,29.92,29.94,12800.0,26.2727,26.2727,26.2289,26.2464,12800.0
2014-10-15 11:35:00,29.94,30.0,29.94,30.0,2500.0,26.2464,26.299,26.2464,26.299,2500.0
2014-10-15 11:40:00,29.99,29.99,29.96,29.96,5900.0,26.2903,26.2903,26.264,26.264,5900.0
2014-10-15 11:45:00,29.96,29.96,29.93,29.93,3900.0,26.264,26.264,26.2377,26.2377,3900.0
2014-10-15 11:50:00,29.92,29.92,29.91,29.91,1400.0,26.2289,26.2289,26.2201,26.2201,1400.0
2014-10-15 11:55:00,29.91,29.96,29.91,29.94,1600.0,26.2201,26.264,26.2201,26.2464,1600.0
2014-10-15 12:00:00,29.96,29.96,29.92,29.93,3500.0,26.264,26.264,26.2289,26.2377,3500.0
2014-10-15 12:05:00,29.92,29.93,29.92,29.92,1900.0,26.2289,26.2377,26.2289,26.2289,1900.0
2014-10-15 12:10:00,29.92,29.92,29.88,29.88,6600.0,26.2289,26.2289,26.1938,26.1938,6600.0
2014-10-15 12:15:00,29.89,29.89,29.87,29.87,6700.0,26.2026,26.2026,26.1851,26.1851,6700.0
2014-10-15 12:20:00,29.89,29.91,29.88,29.91,5700.0,26.2026,26.2201,26.1938,26.2201,5700.0
2014-10-15 12:25:00,29.91,29.91,29.91,29.91,200.0,26.2201,26.2201,26.2201,26.2201,200.0
2014-10-15 12:30:00,29.92,29.95,29.92,29.94,2300.0,26.2289,26.2552,26.2289,26.2464,2300.0
2014-10-15 12:35:00,29.93,29.93,29.9,29.9,3100.0,26.2377,26.2377,26.2114,26.2114,3100.0
2014-10-15 12:40:00,29.92,29.92,29.88,29.89,5400.0,26.2289,26.2289,26.1938,26.2026,5400.0
2014-10-15 12:45:00,29.89,29.89,29.88,29.89,2200.0,26.2026,26.2026,26.1938,26.2026,2200.0
2014-10-15 12:50:00,29.88,29.88,29.81,29.81,20400.0,26.1938,26.1938,26.1325,26.1325,20400.0
2014-10-15 12:55:00,29.81,29.81,29.81,29.81,1700.0,26.1325,26.1325,26.1325,26.1325,1700.0
2014-10-15 13:00:00,29.81,29.82,29.78,29.78,2300.0,26.1325,26.1412,26.1062,26.1062,2300.0
2014-10-15 13:05:00,29.79,29.79,29.77,29.79,3600.0,26.1149,26.1149,26.0974,26.1149,3600.0
2014-10-15 13:10:00,29.79,29.79,29.77,29.77,2600.0,26.1149,26.1149,26.0974,26.0974,2600.0
2014-10-15 13:15:00,29.77,29.77,29.76,29.76,900.0,26.0974,26.0974,26.0886,26.0886,900.0
2014-10-15 13:20:00,29.72,29.72,29.66,29.68,5100.0,26.0536,26.0536,26.001,26.0185,5100.0
2014-10-15 13:25:00,29.68,29.68,29.63,29.63,5900.0,26.0185,26.0185,25.9747,25.9747,5900.0
2014-10-15 13:30:00,29.62,29.63,29.62,29.63,1900.0,25.9659,25.9747,25.9659,25.9747,1900.0
2014-10-15 13:35:00,29.68,29.68,29.62,29.62,2200.0,26.0185,26.0185,25.9659,25.9659,2200.0
2014-10-15 13:40:00,29.63,29.65,29.63,29.64,400.0,25.9747,25.9922,25.9747,25.9835,400.0
2014-10-15 13:45:00,29.65,29.67,29.63,29.67,1100.0,25.9922,26.0098,25.9747,26.0098,1100.0
2014-10-15 13:50:00,29.67,29.67,29.65,29.67,1400.0,26.0098,26.0098,25.9922,26.0098,1400.0
2014-10-15 13:55:00,29.67,29.67,29.65,29.66,2700.0,26.0098,26.0098,25.9922,26.001,2700.0
2014-10-15 14:00:00,29.66,29.68,29.64,29.66,42700.0,26.001,26.0185,25.9835,26.001,42700.0
2014-10-15 14:05:00,29.65,29.66,29.64,29.65,2500.0,25.9922,26.001,25.9835,25.9922,2500.0
2014-10-15 14:10:00,29.65,29.67,29.65,29.67,5100.0,25.9922,26.0098,25.9922,26.0098,5100.0
2014-10-15 14:15:00,29.67,29.76,29.67,29.74,39600.0,26.0098,26.0886,26.0098,26.0711,39600.0
2014-10-15 14:20:00,29.75,29.75,29.72,29.73,2300.0,26.0799,26.0799,26.0536,26.0623,2300.0
2014-10-15 14:25:00,29.74,29.76,29.71,29.75,15700.0,26.0711,26.0886,26.0448,26.0799,15700.0
2014-10-15 14:30:00,29.75,29.82,29.73,29.81,9200.0,26.0799,26.1412,26.0623,26.1325,9200.0
2014-10-15 14:35:00,29.82,29.94,29.82,29.94,46200.0,26.1412,26.2464,26.1412,26.2464,46200.0
2014-10-15 14:40:00,29.94,29.98,29.88,29.88,23400.0,26.2464,26.2815,26.1938,26.1938,23400.0
2014-10-15 14:45:00,29.88,29.9,29.84,29.84,3400.0,26.1938,26.2114,26.1588,26.1588,3400.0
2014-10-15 14:50:00,29.88,29.91,29.85,29.91,2300.0,26.1938,26.2201,26.1675,26.2201,2300.0
2014-10-15 14:55:00,29.9,29.92,29.87,29.91,4900.0,26.2114,26.2289,26.1851,26.2201,4900.0
2014-10-15 15:00:00,29.94,29.94,29.94,29.94,100.0,26.2464,26.2464,26.2464,26.2464,100.0
2014-10-15 15:05:00,29.97,30.02,29.97,29.98,6100.0,26.2727,26.3166,26.2727,26.2815,6100.0
2014-10-15 15:10:00,29.99,30.02,29.99,30.01,1800.0,26.2903,26.3166,26.2903,26.3078,1800.0
2014-10-15 15:15:00,30.0,30.0,29.91,29.92,55800.0,26.299,26.299,26.2201,26.2289,55800.0
2014-10-15 15:20:00,29.94,29.98,29.93,29.96,8100.0,26.2464,26.2815,26.2377,26.264,8100.0
2014-10-15 15:25:00,30.0,30.11,29.98,30.11,20400.0,26.299,26.3955,26.2815,26.3955,20400.0
2014-10-15 15:30:00,30.14,30.15,30.12,30.15,31400.0,26.4218,26.4305,26.4042,26.4305,31400.0
2014-10-15 15:35:00,30.13,30.25,30.12,30.25,12900.0,26.413,26.5182,26.4042,26.5182,12900.0
2014-10-15 15:40:00,30.26,30.31,30.25,30.31,10500.0,26.527,26.5708,26.5182,26.5708,10500.0
2014-10-15 15:45:00,30.32,30.32,30.19,30.19,9200.0,26.5796,26.5796,26.4656,26.4656,9200.0
2014-10-15 15:50:00,30.19,30.19,30.16,30.19,21700.0,26.4656,26.4656,26.4393,26.4656,21700.0
2014-10-15 15:55:00,30.2,30.22,30.16,30.18,12200.0,26.4744,26.4919,26.4393,26.4568,12200.0
2014-10-16 09:30:00,29.08,29.21,29.07,29.13,13400.0,25.4925,25.6065,25.4838,25.5364,13400.0
2014-10-16 09:35:00,29.13,29.25,29.13,29.24,11700.0,25.5364,25.6416,25.5364,25.6328,11700.0
2014-10-16 09:40:00,29.25,29.34,29.25,29.34,15500.0,25.6416,25.7205,25.6416,25.7205,15500.0
2014-10-16 09:45:00,29.31,29.33,29.21,29.3,50900.0,25.6942,25.7117,25.6065,25.6854,50900.0
2014-10-16 09:50:00,29.3,29.34,29.3,29.31,13500.0,25.6854,25.7205,25.6854,25.6942,13500.0
2014-10-16 09:55:00,29.3,29.34,29.3,29.34,3200.0,25.6854,25.7205,25.6854,25.7205,3200.0
2014-10-16 10:00:00,29.31,29.34,29.27,29.27,13500.0,25.6942,25.7205,25.6591,25.6591,13500.0
2014-10-16 10:05:00,29.3,29.3,29.24,29.28,4500.0,25.6854,25.6854,25.6328,25.6679,4500.0
2014-10-16 10:10:00,29.3,29.32,29.27,29.27,1600.0,25.6854,25.7029,25.6591,25.6591,1600.0
2014-10-16 10:15:00,29.23,29.24,29.14,29.16,7500.0,25.624,25.6328,25.5451,25.5627,7500.0
2014-10-16 10:20:00,29.18,29.35,29.15,29.3,33900.0,25.5802,25.7292,25.5539,25.6854,33900.0
2014-10-16 10:25:00,29.3,29.34,29.29,29.31,3700.0,25.6854,25.7205,25.6766,25.6942,3700.0
2014-10-16 10:30:00,29.32,29.42,29.31,29.4,3000.0,25.7029,25.7906,25.6942,25.7731,3000.0
2014-10-16 10:35:00,29.41,29.41,29.39,29.4,1000.0,25.7818,25.7818,25.7643,25.7731,1000.0
2014-10-16 10:40:00,29.4,29.48,29.38,29.48,7700.0,25.7731,25.8432,25.7555,25.8432,7700.0
2014-10-16 10:45:00,29.47,29.55,29.47,29.53,9400.0,25.8344,25.9046,25.8344,25.887,9400.0
2014-10-16 10:50:00,29.53,29.53,29.51,29.51,1700.0,25.887,25.887,25.8695,25.8695,1700.0
2014-10-16 10:55:00,29.51,29.52,29.44,29.44,2600.0,25.8695,25.8783,25.8081,25.8081,2600.0
2014-10-16 11:00:00,29.47,29.48,29.42,29.42,2900.0,25.8344,25.8432,25.7906,25.7906,2900.0
2014-10-16 11:05:00,29.44,29.44,29.42,29.43,500.0,25.8081,25.8081,25.7906,25.7994,500.0
2014-10-16 11:10:00,29.43,29.46,29.43,29.44,1200.0,25.7994,25.8257,25.7994,25.8081,1200.0
2014-10-16 11:15:00,29.44,29.47,29.43,29.47,5700.0,25.8081,25.8344,25.7994,25.8344,5700.0
2014-10-16 11:20:00,29.48,29.54,29.48,29.53,5400.0,25.8432,25.8958,25.8432,25.887,5400.0
2014-10-16 11:25:00,29.53,29.55,29.53,29.55,1300.0,25.887,25.9046,25.887,25.9046,1300.0
2014-10-16 11:30:00,29.56,29.58,29.54,29.58,7700.0,25.9133,25.9309,25.8958,25.9309,7700.0
2014-10-16 11:35:00,29.51,29.51,29.48,29.48,1400.0,25.8695,25.8695,25.8432,25.8432,1400.0
2014-10-16 11:40:00,29.5,29.5,29.5,29.5,1900.0,25.8607,25.8607,25.8607,25.8607,1900.0
2014-10-16 11:45:00,29.49,29.51,29.45,29.45,2400.0,25.852,25.8695,25.8169,25.8169,2400.0
2014-10-16 11:50:00,29.46,29.48,29.45,29.45,3300.0,25.8257,25.8432,25.8169,25.8169,3300.0
2014-10-16 11:55:00,29.43,29.48,29.43,29.46,2300.0,25.7994,25.8432,25.7994,25.8257,2300.0
2014-10-16 12:00:00,29.44,29.44,29.42,29.42,3200.0,25.8081,25.8081,25.7906,25.7906,3200.0
2014-10-16 12:05:00,29.44,29.5,29.44,29.5,600.0,25.8081,25.8607,25.8081,25.8607,600.0
2014-10-16 12:10:00,29.5,29.53,29.47,29.53,900.0,25.8607,25.887,25.8344,25.887,900.0
2014-10-16 12:15:00,29.53,29.53,29.49,29.52,1000.0,25.887,25.887,25.852,25.8783,1000.0
2014-10-16 12:20:00,29.51,29.56,29.51,29.55,1000.0,25.8695,25.9133,25.8695,25.9046,1000.0
2014-10-16 12:25:00,29.55,29.55,29.53,29.53,3000.0,25.9046,25.9046,25.887,25.887,3000.0
2014-10-16 12:30:00,29.52,29.52,29.5,29.5,1100.0,25.8783,25.8783,25.8607,25.8607,1100.0
2014-10-16 12:35:00,29.52,29.53,29.48,29.53,8300.0,25.8783,25.887,25.8432,25.887,8300.0
2014-10-16 12:40:00,29.5,29.54,29.49,29.54,3000.0,25.8607,25.8958,25.852,25.8958,3000.0
2014-10-16 12:45:00,29.54,29.56,29.54,29.56,3100.0,25.8958,25.9133,25.8958,25.9133,3100.0
2014-10-16 12:50:00,29.56,29.58,29.55,29.58,3000.0,25.9133,25.9309,25.9046,25.9309,3000.0
2014-10-16 12:55:00,29.58,29.62,29.54,29.62,69600.0,25.9309,25.9659,25.8958,25.9659,69600.0
2014-10-16 13:00:00,29.62,29.64,29.62,29.64,3400.0,25.9659,25.9835,25.9659,25.9835,3400.0
2014-10-16 13:05:00,29.64,29.65,29.61,29.64,15800.0,25.9835,25.9922,25.9572,25.9835,15800.0
2014-10-16 13:10:00,29.63,29.63,29.62,29.63,900.0,25.9747,25.9747,25.9659,25.9747,900.0
2014-10-16 13:15:00,29.61,29.63,29.61,29.61,1200.0,25.9572,25.9747,25.9572,25.9572,1200.0
2014-10-16 13:20:00,29.59,29.65,29.59,29.64,1900.0,25.9396,25.9922,25.9396,25.9835,1900.0
2014-10-16 13:25:00,29.65,29.67,29.65,29.67,1200.0,25.9922,26.0098,25.9922,26.0098,1200.0
2014-10-16 13:30:00,29.66,29.66,29.65,29.65,7400.0,26.001,26.001,25.9922,25.9922,7400.0
2014-10-16 13:35:00,29.66,29.67,29.65,29.67,800.0,26.001,26.0098,25.9922,26.0098,800.0
2014-10-16 13:40:00,29.68,29.71,29.68,29.71,2200.0,26.0185,26.0448,26.0185,26.0448,2200.0
2014-10-16 13:45:00,29.72,29.73,29.69,29.69,5500.0,26.0536,26.0623,26.0273,26.0273,5500.0
2014-10-16 13:50:00,29.67,29.67,29.62,29.63,2400.0,26.0098,26.0098,25.9659,25.9747,2400.0
2014-10-16 13:55:00,29.63,29.63,29.58,29.58,4600.0,25.9747,25.9747,25.9309,25.9309,4600.0
2014-10-16 14:00:00,29.58,29.6,29.58,29.6,300.0,25.9309,25.9484,25.9309,25.9484,300.0
2014-10-16 14:05:00,29.59,29.61,29.59,29.61,1500.0,25.9396,25.9572,25.9396,25.9572,1500.0
2014-10-16 14:10:00,29.64,29.64,29.58,29.6,6500.0,25.9835,25.9835,25.9309,25.9484,6500.0
2014-10-16 14:15:00,29.55,29.56,29.53,29.53,5400.0,25.9046,25.9133,25.887,25.887,5400.0
2014-10-16 14:20:00,29.51,29.51,29.49,29.5,2000.0,25.8695,25.8695,25.852,25.8607,2000.0
2014-10-16 14:25:00,29.5,29.53,29.5,29.53,1600.0,25.8607,25.887,25.8607,25.887,1600.0
2014-10-16 14:30:00,29.52,29.55,29.52,29.55,4900.0,25.8783,25.9046,25.8783,25.9046,4900.0
2014-10-16 14:35:00,29.54,29.54,29.52,29.52,1000.0,25.8958,25.8958,25.8783,25.8783,1000.0
2014-10-16 14:40:00,29.51,29.51,29.51,29.51,100.0,25.8695,25.8695,25.8695,25.8695,100.0
2014-10-16 14:45:00,29.51,29.51,29.44,29.44,1900.0,25.8695,25.8695,25.8081,25.8081,1900.0
2014-10-16 14:50:00,29.43,29.47,29.42,29.47,3900.0,25.7994,25.8344,25.7906,25.8344,3900.0
2014-10-16 14:55:00,29.48,29.54,29.48,29.49,83700.0,25.8432,25.8958,25.8432,25.852,83700.0
2014-10-16 15:00:00,29.49,29.53,29.47,29.47,6400.0,25.852,25.887,25.8344,25.8344,6400.0
2014-10-16 15:05:00,29.47,29.5,29.45,29.47,4600.0,25.8344,25.8607,25.8169,25.8344,4600.0
2014-10-16 15:10:00,29.52,29.61,29.52,29.6,20600.0,25.8783,25.9572,25.8783,25.9484,20600.0
2014-10-16 15:15:00,29.6,29.66,29.59,29.63,90000.0,25.9484,26.001,25.9396,25.9747,90000.0
2014-10-16 15:20:00,29.61,29.67,29.6,29.65,39800.0,25.9572,26.0098,25.9484,25.9922,39800.0
2014-10-16 15:25:00,29.64,29.64,29.61,29.64,1100.0,25.9835,25.9835,25.9572,25.9835,1100.0
2014-10-16 15:30:00,29.62,29.63,29.6,29.6,2700.0,25.9659,25.9747,25.9484,25.9484,2700.0
2014-10-16 15:35:00,29.61,29.61,29.54,29.55,2600.0,25.9572,25.9572,25.8958,25.9046,2600.0
2014-10-16 15:40:00,29.57,29.58,29.54,29.54,6200.0,25.9221,25.9309,25.8958,25.8958,6200.0
2014-10-16 15:45:00,29.55,29.59,29.54,29.54,6800.0,25.9046,25.9396,25.8958,25.8958,6800.0
2014-10-16 15:50:00,29.54,29.58,29.53,29.55,22800.0,25.8958,25.9309,25.887,25.9046,22800.0
2014-10-16 15:55:00,29.55,29.62,29.52,29.6,78100.0,25.9046,25.9659,25.8783,25.9484,78100.0
2014-10-17 09:30:00,29.4,29.51,29.4,29.47,10000.0,25.7731,25.8695,25.7731,25.8344,10000.0
2014-10-17 09:35:00,29.51,29.51,29.44,29.44,7100.0,25.8695,25.8695,25.8081,25.8081,7100.0
2014-10-17 09:40:00,29.44,29.47,29.43,29.44,24500.0,25.8081,25.8344,25.7994,25.8081,24500.0
2014-10-17 09:45:00,29.45,29.51,29.45,29.51,28000.0,25.8169,25.8695,25.8169,25.8695,28000.0
2014-10-17 09:50:00,29.5,29.56,29.5,29.56,4800.0,25.8607,25.9133,25.8607,25.9133,4800.0
2014-10-17 09:55:00,29.55,29.58,29.55,29.55,14800.0,25.9046,25.9309,25.9046,25.9046,14800.0
2014-10-17 10:00:00,29.55,29.58,29.55,29.57,5600.0,25.9046,25.9309,25.9046,25.9221,5600.0
2014-10-17 10:05:00,29.57,29.58,29.56,29.57,9000.0,25.9221,25.9309,25.9133,25.9221,9000.0
2014-10-17 10:10:00,29.57,29.61,29.57,29.6,7600.0,25.9221,25.9572,25.9221,25.9484,7600.0
2014-10-17 10:15:00,29.6,29.65,29.6,29.65,6900.0,25.9484,25.9922,25.9484,25.9922,6900.0
2014-10-17 10:20:00,29.65,29.66,29.63,29.65,8800.0,25.9922,26.001,25.9747,25.9922,8800.0
2014-10-17 10:25:00,29.65,29.71,29.64,29.7,7000.0,25.9922,26.0448,25.9835,26.036,7000.0
2014-10-17 10:30:00,29.71,29.72,29.7,29.71,6500.0,26.0448,26.0536,26.036,26.0448,6500.0
2014-10-17 10:35:00,29.72,29.72,29.7,29.71,17000.0,26.0536,26.0536,26.036,26.0448,17000.0
2014-10-17 10:40:00,29.69,29.69,29.65,29.65,9300.0,26.0273,26.0273,25.9922,25.9922,9300.0
2014-10-17 10:45:00,29.65,29.69,29.65,29.69,1000.0,25.9922,26.0273,25.9922,26.0273,1000.0
2014-10-17 10:50:00,29.68,29.7,29.68,29.7,800.0,26.0185,26.036,26.0185,26.036,800.0
2014-10-17 10:55:00,29.69,29.72,29.69,29.72,700.0,26.0273,26.0536,26.0273,26.0536,700.0
2014-10-17 11:00:00,29.71,29.71,29.7,29.7,300.0,26.0448,26.0448,26.036,26.036,300.0
2014-10-17 11:05:00,29.69,29.71,29.69,29.71,400.0,26.0273,26.0448,26.0273,26.0448,400.0
2014-10-17 11:10:00,29.7,29.74,29.7,29.74,1100.0,26.036,26.0711,26.036,26.0711,1100.0
2014-10-17 11:15:00,29.74,29.75,29.74,29.74,700.0,26.0711,26.0799,26.0711,26.0711,700.0
2014-10-17 11:20:00,29.75,29.77,29.75,29.75,800.0,26.0799,26.0974,26.0799,26.0799,800.0
2014-10-17 11:25:00,29.75,29.75,29.73,29.73,1500.0,26.0799,26.0799,26.0623,26.0623,1500.0
2014-10-17 11:30:00,29.73,29.77,29.73,29.77,1000.0,26.0623,26.0974,26.0623,26.0974,1000.0
2014-10-17 11:35:00,29.75,29.77,29.75,29.77,400.0,26.0799,26.0974,26.0799,26.0974,400.0
2014-10-17 11:40:00,29.76,29.76,29.76,29.76,400.0,26.0886,26.0886,26.0886,26.0886,400.0
2014-10-17 11:45:00,29.76,29.8,29.76,29.8,400.0,26.0886,26.1237,26.0886,26.1237,400.0
2014-10-17 11:50:00,29.78,29.78,29.78,29.78,100.0,26.1062,26.1062,26.1062,26.1062,100.0
2014-10-17 11:55:00,29.78,29.78,29.77,29.77,2100.0,26.1062,26.1062,26.0974,26.0974,2100.0
2014-10-17 12:00:00,29.76,29.78,29.76,29.78,600.0,26.0886,26.1062,26.0886,26.1062,600.0
2014-10-17 12:05:00,29.78,29.79,29.78,29.79,300.0,26.1062,26.1149,26.1062,26.1149,300.0
2014-10-17 12:10:00,29.75,29.78,29.75,29.78,300.0,26.0799,26.1062,26.0799,26.1062,300.0
2014-10-17 12:15:00,29.77,29.79,29.76,29.76,1900.0,26.0974,26.1149,26.0886,26.0886,1900.0
2014-10-17 12:20:00,29.75,29.78,29.75,29.78,1100.0,26.0799,26.1062,26.0799,26.1062,1100.0
2014-10-17 12:25:00,29.78,29.85,29.77,29.81,8600.0,26.1062,26.1675,26.0974,26.1325,8600.0
2014-10-17 12:30:00,29.82,29.85,29.82,29.85,800.0,26.1412,26.1675,26.1412,26.1675,800.0
2014-10-17 12:35:00,29.83,29.84,29.83,29.83,3800.0,26.15,26.1588,26.15,26.15,3800.0
2014-10-17 12:40:00,29.83,29.83,29.79,29.8,2200.0,26.15,26.15,26.1149,26.1237,2200.0
2014-10-17 12:45:00,29.79,29.81,29.79,29.8,300.0,26.1149,26.1325,26.1149,26.1237,300.0
2014-10-17 12:50:00,29.8,29.8,29.77,29.77,500.0,26.1237,26.1237,26.0974,26.0974,500.0
2014-10-17 12:55:00,29.78,29.82,29.78,29.8,2800.0,26.1062,26.1412,26.1062,26.1237,2800.0
2014-10-17 13:00:00,29.81,29.82,29.81,29.82,3600.0,26.1325,26.1412,26.1325,26.1412,3600.0
2014-10-17 13:05:00,29.81,29.81,29.76,29.76,1000.0,26.1325,26.1325,26.0886,26.0886,1000.0
2014-10-17 13:10:00,29.76,29.77,29.75,29.77,700.0,26.0886,26.0974,26.0799,26.0974,700.0
2014-10-17 13:15:00,29.74,29.77,29.74,29.76,900.0,26.0711,26.0974,26.0711,26.0886,900.0
2014-10-17 13:20:00,29.74,29.74,29.74,29.74,100.0,26.0711,26.0711,26.0711,26.0711,100.0
2014-10-17 13:25:00,29.75,29.75,29.75,29.75,200.0,26.0799,26.0799,26.0799,26.0799,200.0
2014-10-17 13:30:00,29.74,29.74,29.74,29.74,200.0,26.0711,26.0711,26.0711,26.0711,200.0
2014-10-17 13:35:00,29.74,29.76,29.74,29.76,700.0,26.0711,26.0886,26.0711,26.0886,700.0
2014-10-17 13:40:00,29.75,29.75,29.75,29.75,900.0,26.0799,26.0799,26.0799,26.0799,900.0
2014-10-17 13:45:00,29.75,29.75,29.73,29.75,1300.0,26.0799,26.0799,26.0623,26.0799,1300.0
2014-10-17 13:50:00,29.73,29.73,29.73,29.73,300.0,26.0623,26.0623,26.0623,26.0623,300.0
2014-10-17 13:55:00,29.74,29.74,29.72,29.72,2900.0,26.0711,26.0711,26.0536,26.0536,2900.0
2014-10-17 14:00:00,29.72,29.72,29.7,29.7,1400.0,26.0536,26.0536,26.036,26.036,1400.0
2014-10-17 14:05:00,29.69,29.7,29.64,29.66,26600.0,26.0273,26.036,25.9835,26.001,26600.0
2014-10-17 14:10:00,29.65,29.67,29.65,29.66,2200.0,25.9922,26.0098,25.9922,26.001,2200.0
2014-10-17 14:15:00,29.65,29.66,29.64,29.65,800.0,25.9922,26.001,25.9835,25.9922,800.0
2014-10-17 14:20:00,29.62,29.64,29.62,29.64,500.0,25.9659,25.9835,25.9659,25.9835,500.0
2014-10-17 14:25:00,29.63,29.64,29.61,29.64,1600.0,25.9747,25.9835,25.9572,25.9835,1600.0
2014-10-17 14:30:00,29.64,29.66,29.62,29.63,5800.0,25.9835,26.001,25.9659,25.9747,5800.0
2014-10-17 14:35:00,29.62,29.65,29.6,29.63,12200.0,25.9659,25.9922,25.9484,25.9747,12200.0
2014-10-17 14:40:00,29.65,29.65,29.65,29.65,100.0,25.9922,25.9922,25.9922,25.9922,100.0
2014-10-17 14:45:00,29.66,29.66,29.62,29.66,1600.0,26.001,26.001,25.9659,26.001,1600.0
2014-10-17 14:50:00,29.66,29.66,29.62,29.64,3300.0,26.001,26.001,25.9659,25.9835,3300.0
2014-10-17 14:55:00,29.63,29.63,29.63,29.63,200.0,25.9747,25.9747,25.9747,25.9747,200.0
2014-10-17 15:00:00,29.64,29.64,29.58,29.58,2700.0,25.9835,25.9835,25.9309,25.9309,2700.0
2014-10-17 15:05:00,29.59,29.59,29.59,29.59,500.0,25.9396,25.9396,25.9396,25.9396,500.0
2014-10-17 15:10:00,29.63,29.65,29.63,29.65,2300.0,25.9747,25.9922,25.9747,25.9922,2300.0
2014-10-17 15:15:00,29.67,29.67,29.67,29.67,1400.0,26.0098,26.0098,26.0098,26.0098,1400.0
2014-10-17 15:20:00,29.66,29.68,29.65,29.68,800.0,26.001,26.0185,25.9922,26.0185,800.0
2014-10-17 15:25:00,29.67,29.7,29.67,29.7,400.0,26.0098,26.036,26.0098,26.036,400.0
2014-10-17 15:30:00,29.69,29.69,29.67,29.67,600.0,26.0273,26.0273,26.0098,26.0098,600.0
2014-10-17 15:35:00,29.67,29.67,29.66,29.67,1500.0,26.0098,26.0098,26.001,26.0098,1500.0
2014-10-17 15:40:00,29.67,29.7,29.67,29.7,1300.0,26.0098,26.036,26.0098,26.036,1300.0
2014-10-17 15:45:00,29.71,29.71,29.68,29.68,12000.0,26.0448,26.0448,26.0185,26.0185,12000.0
2014-10-17 15:50:00,29.69,29.72,29.69,29.72,10000.0,26.0273,26.0536,26.0273,26.0536,10000.0
2014-10-17 15:55:00,29.72,29.75,29.69,29.73,34500.0,26.0536,26.0799,26.0273,26.0623,34500.0
2014-10-20 09:30:00,29.9,29.9,29.8,29.86,8300.0,26.2114,26.2114,26.1237,26.1763,8300.0
2014-10-20 09:35:00,29.87,29.87,29.85,29.87,1900.0,26.1851,26.1851,26.1675,26.1851,1900.0
2014-10-20 09:40:00,29.87,29.87,29.87,29.87,0.0,26.1851,26.1851,26.1851,26.1851,0.0
2014-10-20 09:45:00,29.89,29.91,29.86,29.87,1600.0,26.2026,26.2201,26.1763,26.1851,1600.0
2014-10-20 09:50:00,29.89,29.89,29.87,29.87,1500.0,26.2026,26.2026,26.1851,26.1851,1500.0
2014-10-20 09:55:00,29.89,29.89,29.87,29.89,6900.0,26.2026,26.2026,26.1851,26.2026,6900.0
2014-10-20 10:00:00,29.91,29.91,29.91,29.91,400.0,26.2201,26.2201,26.2201,26.2201,400.0
2014-10-20 10:05:00,29.92,29.93,29.89,29.89,2900.0,26.2289,26.2377,26.2026,26.2026,2900.0
2014-10-20 10:10:00,29.92,29.92,29.92,29.92,200.0,26.2289,26.2289,26.2289,26.2289,200.0
2014-10-20 10:15:00,29.92,29.93,29.91,29.91,2100.0,26.2289,26.2377,26.2201,26.2201,2100.0
2014-10-20 10:20:00,29.9,29.95,29.9,29.95,500.0,26.2114,26.2552,26.2114,26.2552,500.0
2014-10-20 10:25:00,29.95,29.95,29.95,29.95,100.0,26.2552,26.2552,26.2552,26.2552,100.0
2014-10-20 10:30:00,29.95,29.95,29.92,29.94,700.0,26.2552,26.2552,26.2289,26.2464,700.0
2014-10-20 10:35:00,29.96,29.98,29.94,29.94,1100.0,26.264,26.2815,26.2464,26.2464,1100.0
2014-10-20 10:40:00,29.96,29.97,29.95,29.97,400.0,26.264,26.2727,26.2552,26.2727,400.0
2014-10-20 10:45:00,29.98,29.98,29.98,29.98,100.0,26.2815,26.2815,26.2815,26.2815,100.0
2014-10-20 10:50:00,29.93,29.93,29.93,29.93,300.0,26.2377,26.2377,26.2377,26.2377,300.0
2014-10-20 10:55:00,29.95,29.97,29.95,29.97,300.0,26.2552,26.2727,26.2552,26.2727,300.0
2014-10-20 11:00:00,29.96,30.01,29.95,29.96,518700.0,26.264,26.3078,26.2552,26.264,518700.0
2014-10-20 11:05:00,29.97,29.97,29.96,29.97,400.0,26.2727,26.2727,26.264,26.2727,400.0
2014-10-20 11:10:00,29.97,30.0,29.97,30.0,2600.0,26.2727,26.299,26.2727,26.299,2600.0
2014-10-20 11:15:00,29.99,30.0,29.99,29.99,2300.0,26.2903,26.299,26.2903,26.2903,2300.0
2014-10-20 11:20:00,29.99,29.99,29.98,29.99,400.0,26.2903,26.2903,26.2815,26.2903,400.0
2014-10-20 11:25:00,29.98,30.0,29.98,30.0,3600.0,26.2815,26.299,26.2815,26.299,3600.0
2014-10-20 11:30:00,29.99,29.99,29.98,29.99,1400.0,26.2903,26.2903,26.2815,26.2903,1400.0
2014-10-20 11:35:00,29.99,29.99,29.99,29.99,500.0,26.2903,26.2903,26.2903,26.2903,500.0
2014-10-20 11:40:00,29.98,29.98,29.95,29.97,2500.0,26.2815,26.2815,26.2552,26.2727,2500.0
2014-10-20 11:45:00,29.98,29.98,29.98,29.98,100.0,26.2815,26.2815,26.2815,26.2815,100.0
2014-10-20 11:50:00,29.98,29.98,29.98,29.98,500.0,26.2815,26.2815,26.2815,26.2815,500.0
2014-10-20 11:55:00,29.98,29.98,29.97,29.98,2500.0,26.2815,26.2815,26.2727,26.2815,2500.0
2014-10-20 12:00:00,29.99,30.0,29.99,30.0,400.0,26.2903,26.299,26.2903,26.299,400.0
2014-10-20 12:05:00,30.0,30.0,29.99,29.99,500.0,26.299,26.299,26.2903,26.2903,500.0
2014-10-20 12:10:00,30.0,30.0,30.0,30.0,400.0,26.299,26.299,26.299,26.299,400.0
2014-10-20 12:15:00,29.99,29.99,29.99,29.99,400.0,26.2903,26.2903,26.2903,26.2903,400.0
2014-10-20 12:20:00,30.0,30.0,30.0,30.0,300.0,26.299,26.299,26.299,26.299,300.0
2014-10-20 12:25:00,30.0,30.0,29.98,29.98,300.0,26.299,26.299,26.2815,26.2815,300.0
2014-10-20 12:30:00,29.99,30.0,29.99,30.0,200.0,26.2903,26.299,26.2903,26.299,200.0
2014-10-20 12:35:00,30.01,30.01,30.0,30.0,2800.0,26.3078,26.3078,26.299,26.299,2800.0
2014-10-20 12:40:00,30.0,30.0,30.0,30.0,100.0,26.299,26.299,26.299,26.299,100.0
2014-10-20 12:45:00,29.99,29.99,29.98,29.99,1100.0,26.2903,26.2903,26.2815,26.2903,1100.0
2014-10-20 12:50:00,29.99,29.99,29.99,29.99,600.0,26.2903,26.2903,26.2903,26.2903,600.0
2014-10-20 12:55:00,29.99,29.99,29.98,29.98,600.0,26.2903,26.2903,26.2815,26.2815,600.0
2014-10-20 13:00:00,29.99,29.99,29.97,29.97,2000.0,26.2903,26.2903,26.2727,26.2727,2000.0
2014-10-20 13:05:00,29.98,29.98,29.98,29.98,600.0,26.2815,26.2815,26.2815,26.2815,600.0
2014-10-20 13:10:00,29.98,29.98,29.98,29.98,0.0,26.2815,26.2815,26.2815,26.2815,0.0
2014-10-20 13:15:00,29.99,30.0,29.98,30.0,2300.0,26.2903,26.299,26.2815,26.299,2300.0
2014-10-20 13:20:00,29.99,30.0,29.99,30.0,400.0,26.2903,26.299,26.2903,26.299,400.0
2014-10-20 13:25:00,30.0,30.03,29.99,30.03,4300.0,26.299,26.3253,26.2903,26.3253,4300.0
2014-10-20 13:30:00,30.04,30.04,30.03,30.03,400.0,26.3341,26.3341,26.3253,26.3253,400.0
2014-10-20 13:35:00,30.04,30.04,30.03,30.03,400.0,26.3341,26.3341,26.3253,26.3253,400.0
2014-10-20 13:40:00,30.03,30.04,30.02,30.04,9700.0,26.3253,26.3341,26.3166,26.3341,9700.0
2014-10-20 13:45:00,30.04,30.04,30.04,30.04,100.0,26.3341,26.3341,26.3341,26.3341,100.0
2014-10-20 13:50:00,30.03,30.04,30.03,30.04,500.0,26.3253,26.3341,26.3253,26.3341,500.0
2014-10-20 13:55:00,30.04,30.06,30.03,30.03,800.0,26.3341,26.3516,26.3253,26.3253,800.0
2014-10-20 14:00:00,30.03,30.06,30.03,30.06,400.0,26.3253,26.3516,26.3253,26.3516,400.0
2014-10-20 14:05:00,30.08,30.1,30.08,30.09,300.0,26.3692,26.3867,26.3692,26.3779,300.0
2014-10-20 14:10:00,30.1,30.1,30.06,30.09,1700.0,26.3867,26.3867,26.3516,26.3779,1700.0
2014-10-20 14:15:00,30.09,30.09,30.09,30.09,1400.0,26.3779,26.3779,26.3779,26.3779,1400.0
2014-10-20 14:20:00,30.09,30.09,30.07,30.08,6200.0,26.3779,26.3779,26.3604,26.3692,6200.0
2014-10-20 14:25:00,30.08,30.08,30.04,30.05,17600.0,26.3692,26.3692,26.3341,26.3429,17600.0
2014-10-20 14:30:00,30.05,30.08,30.05,30.08,1100.0,26.3429,26.3692,26.3429,26.3692,1100.0
2014-10-20 14:35:00,30.07,30.07,30.07,30.07,600.0,26.3604,26.3604,26.3604,26.3604,600.0
2014-10-20 14:40:00,30.07,30.08,30.07,30.08,600.0,26.3604,26.3692,26.3604,26.3692,600.0
2014-10-20 14:45:00,30.09,30.09,30.09,30.09,100.0,26.3779,26.3779,26.3779,26.3779,100.0
2014-10-20 14:50:00,30.09,30.09,30.09,30.09,200.0,26.3779,26.3779,26.3779,26.3779,200.0
2014-10-20 14:55:00,30.09,30.09,30.07,30.07,1800.0,26.3779,26.3779,26.3604,26.3604,1800.0
2014-10-20 15:00:00,30.07,30.11,30.07,30.11,4700.0,26.3604,26.3955,26.3604,26.3955,4700.0
2014-10-20 15:05:00,30.1,30.15,30.1,30.12,402800.0,26.3867,26.4305,26.3867,26.4042,402800.0
2014-10-20 15:10:00,30.12,30.12,30.11,30.12,1500.0,26.4042,26.4042,26.3955,26.4042,1500.0
2014-10-20 15:15:00,30.12,30.12,30.11,30.12,3300.0,26.4042,26.4042,26.3955,26.4042,3300.0
2014-10-20 15:20:00,30.11,30.11,30.1,30.11,2400.0,26.3955,26.3955,26.3867,26.3955,2400.0
2014-10-20 15:25:00,30.11,30.11,30.09,30.09,2200.0,26.3955,26.3955,26.3779,26.3779,2200.0
2014-10-20 15:30:00,30.1,30.13,30.1,30.13,9500.0,26.3867,26.413,26.3867,26.413,9500.0
2014-10-20 15:35:00,30.13,30.13,30.11,30.11,4500.0,26.413,26.413,26.3955,26.3955,4500.0
2014-10-20 15:40:00,30.11,30.13,30.11,30.12,13900.0,26.3955,26.413,26.3955,26.4042,13900.0
2014-10-20 15:45:00,30.12,30.15,30.12,30.15,5000.0,26.4042,26.4305,26.4042,26.4305,5000.0
2014-10-20 15:50:00,30.15,30.17,30.14,30.17,7800.0,26.4305,26.4481,26.4218,26.4481,7800.0
2014-10-20 15:55:00,30.17,30.17,30.13,30.15,21000.0,26.4481,26.4481,26.413,26.4305,21000.0
2014-10-21 09:30:00,30.21,30.26,30.15,30.26,3100.0,26.4831,26.527,26.4305,26.527,3100.0
2014-10-21 09:35:00,30.28,30.28,30.27,30.27,2300.0,26.5445,26.5445,26.5357,26.5357,2300.0
2014-10-21 09:40:00,30.27,30.31,30.25,30.31,17100.0,26.5357,26.5708,26.5182,26.5708,17100.0
2014-10-21 09:45:00,30.31,30.32,30.31,30.31,5300.0,26.5708,26.5796,26.5708,26.5708,5300.0
2014-10-21 09:50:00,30.33,30.36,30.31,30.36,2400.0,26.5883,26.6146,26.5708,26.6146,2400.0
2014-10-21 09:55:00,30.35,30.36,30.35,30.35,16800.0,26.6059,26.6146,26.6059,26.6059,16800.0
2014-10-21 10:00:00,30.35,30.37,30.34,30.34,11000.0,26.6059,26.6234,26.5971,26.5971,11000.0
2014-10-21 10:05:00,30.35,30.35,30.32,30.32,7400.0,26.6059,26.6059,26.5796,26.5796,7400.0
2014-10-21 10:10:00,30.36,30.36,30.36,30.36,600.0,26.6146,26.6146,26.6146,26.6146,600.0
2014-10-21 10:15:00,30.35,30.36,30.32,30.32,1200.0,26.6059,26.6146,26.5796,26.5796,1200.0
2014-10-21 10:20:00,30.35,30.35,30.31,30.32,4100.0,26.6059,26.6059,26.5708,26.5796,4100.0
2014-10-21 10:25:00,30.34,30.35,30.34,30.35,400.0,26.5971,26.6059,26.5971,26.6059,400.0
2014-10-21 10:30:00,30.35,30.35,30.35,30.35,0.0,26.6059,26.6059,26.6059,26.6059,0.0
2014-10-21 10:35:00,30.33,30.34,30.33,30.34,200.0,26.5883,26.5971,26.5883,26.5971,200.0
2014-10-21 10:40:00,30.34,30.35,30.34,30.35,200.0,26.5971,26.6059,26.5971,26.6059,200.0
2014-10-21 10:45:00,30.36,30.36,30.36,30.36,800.0,26.6146,26.6146,26.6146,26.6146,800.0
2014-10-21 10:50:00,30.36,30.36,30.36,30.36,100.0,26.6146,26.6146,26.6146,26.6146,100.0
2014-10-21 10:55:00,30.37,30.39,30.37,30.39,2500.0,26.6234,26.6409,26.6234,26.6409,2500.0
2014-10-21 11:00:00,30.38,30.38,30.38,30.38,300.0,26.6322,26.6322,26.6322,26.6322,300.0
2014-10-21 11:05:00,30.38,30.39,30.38,30.38,900.0,26.6322,26.6409,26.6322,26.6322,900.0
2014-10-21 11:10:00,30.4,30.4,30.39,30.4,1100.0,26.6497,26.6497,26.6409,26.6497,1100.0
2014-10-21 11:15:00,30.4,30.4,30.4,30.4,0.0,26.6497,26.6497,26.6497,26.6497,0.0
2014-10-21 11:20:00,30.4,30.4,30.4,30.4,0.0,26.6497,26.6497,26.6497,26.6497,0.0
2014-10-21 11:25:00,30.4,30.42,30.4,30.42,500.0,26.6497,26.6672,26.6497,26.6672,500.0
2014-10-21 11:30:00,30.43,30.43,30.43,30.43,500.0,26.676,26.676,26.676,26.676,500.0
2014-10-21 11:35:00,30.43,30.46,30.43,30.45,600.0,26.676,26.7023,26.676,26.6935,600.0
2014-10-21 11:40:00,30.47,30.47,30.45,30.45,1600.0,26.7111,26.7111,26.6935,26.6935,1600.0
2014-10-21 11:45:00,30.46,30.47,30.46,30.46,1400.0,26.7023,26.7111,26.7023,26.7023,1400.0
2014-10-21 11:50:00,30.46,30.47,30.45,30.47,1800.0,26.7023,26.7111,26.6935,26.7111,1800.0
2014-10-21 11:55:00,30.45,30.47,30.44,30.47,1700.0,26.6935,26.7111,26.6848,26.7111,1700.0
2014-10-21 12:00:00,30.47,30.48,30.46,30.48,1700.0,26.7111,26.7198,26.7023,26.7198,1700.0
2014-10-21 12:05:00,30.48,30.48,30.48,30.48,0.0,26.7198,26.7198,26.7198,26.7198,0.0
2014-10-21 12:10:00,30.48,30.48,30.47,30.48,2300.0,26.7198,26.7198,26.7111,26.7198,2300.0
2014-10-21 12:15:00,30.48,30.48,30.48,30.48,400.0,26.7198,26.7198,26.7198,26.7198,400.0
2014-10-21 12:20:00,30.46,30.46,30.46,30.46,1900.0,26.7023,26.7023,26.7023,26.7023,1900.0
2014-10-21 12:25:00,30.46,30.46,30.45,30.45,2300.0,26.7023,26.7023,26.6935,26.6935,2300.0
2014-10-21 12:30:00,30.44,30.44,30.43,30.43,4900.0,26.6848,26.6848,26.676,26.676,4900.0
2014-10-21 12:35:00,30.43,30.43,30.43,30.43,3000.0,26.676,26.676,26.676,26.676,3000.0
2014-10-21 12:40:00,30.45,30.46,30.45,30.46,800.0,26.6935,26.7023,26.6935,26.7023,800.0
2014-10-21 12:45:00,30.45,30.45,30.45,30.45,2300.0,26.6935,26.6935,26.6935,26.6935,2300.0
2014-10-21 12:50:00,30.44,30.44,30.43,30.43,1500.0,26.6848,26.6848,26.676,26.676,1500.0
2014-10-21 12:55:00,30.42,30.42,30.41,30.42,8000.0,26.6672,26.6672,26.6585,26.6672,8000.0
2014-10-21 13:00:00,30.41,30.41,30.41,30.41,200.0,26.6585,26.6585,26.6585,26.6585,200.0
2014-10-21 13:05:00,30.41,30.41,30.39,30.39,5500.0,26.6585,26.6585,26.6409,26.6409,5500.0
2014-10-21 13:10:00,30.39,30.41,30.39,30.41,200.0,26.6409,26.6585,26.6409,26.6585,200.0
2014-10-21 13:15:00,30.39,30.39,30.39,30.39,100.0,26.6409,26.6409,26.6409,26.6409,100.0
2014-10-21 13:20:00,30.36,30.37,30.36,30.37,800.0,26.6146,26.6234,26.6146,26.6234,800.0
2014-10-21 13:25:00,30.37,30.39,30.37,30.39,2500.0,26.6234,26.6409,26.6234,26.6409,2500.0
2014-10-21 13:30:00,30.39,30.42,30.39,30.42,300.0,26.6409,26.6672,26.6409,26.6672,300.0
2014-10-21 13:35:00,30.43,30.43,30.43,30.43,100.0,26.676,26.676,26.676,26.676,100.0
2014-10-21 13:40:00,30.44,30.44,30.44,30.44,100.0,26.6848,26.6848,26.6848,26.6848,100.0
2014-10-21 13:45:00,30.45,30.45,30.44,30.45,1300.0,26.6935,26.6935,26.6848,26.6935,1300.0
2014-10-21 13:50:00,30.44,30.44,30.44,30.44,200.0,26.6848,26.6848,26.6848,26.6848,200.0
2014-10-21 13:55:00,30.44,30.44,30.44,30.44,1000.0,26.6848,26.6848,26.6848,26.6848,1000.0
2014-10-21 14:00:00,30.44,30.44,30.44,30.44,100.0,26.6848,26.6848,26.6848,26.6848,100.0
2014-10-21 14:05:00,30.44,30.46,30.44,30.46,500.0,26.6848,26.7023,26.6848,26.7023,500.0
2014-10-21 14:10:00,30.46,30.46,30.46,30.46,800.0,26.7023,26.7023,26.7023,26.7023,800.0
2014-10-21 14:15:00,30.46,30.46,30.46,30.46,600.0,26.7023,26.7023,26.7023,26.7023,600.0
2014-10-21 14:20:00,30.46,30.46,30.46,30.46,900.0,26.7023,26.7023,26.7023,26.7023,900.0
2014-10-21 14:25:00,30.46,30.46,30.46,30.46,200.0,26.7023,26.7023,26.7023,26.7023,200.0
2014-10-21 14:30:00,30.48,30.48,30.47,30.47,1200.0,26.7198,26.7198,26.7111,26.7111,1200.0
2014-10-21 14:35:00,30.47,30.48,30.47,30.47,700.0,26.7111,26.7198,26.7111,26.7111,700.0
2014-10-21 14:40:00,30.47,30.47,30.46,30.47,500.0,26.7111,26.7111,26.7023,26.7111,500.0
2014-10-21 14:45:00,30.47,30.47,30.46,30.46,700.0,26.7111,26.7111,26.7023,26.7023,700.0
2014-10-21 14:50:00,30.46,30.46,30.46,30.46,1800.0,26.7023,26.7023,26.7023,26.7023,1800.0
2014-10-21 14:55:00,30.46,30.47,30.46,30.47,400.0,26.7023,26.7111,26.7023,26.7111,400.0
2014-10-21 15:00:00,30.46,30.46,30.46,30.46,800.0,26.7023,26.7023,26.7023,26.7023,800.0
2014-10-21 15:05:00,30.46,30.46,30.46,30.46,1900.0,26.7023,26.7023,26.7023,26.7023,1900.0
2014-10-21 15:10:00,30.47,30.49,30.46,30.49,1800.0,26.7111,26.7286,26.7023,26.7286,1800.0
2014-10-21 15:15:00,30.48,30.49,30.46,30.47,1800.0,26.7198,26.7286,26.7023,26.7111,1800.0
2014-10-21 15:20:00,30.48,30.49,30.48,30.49,10800.0,26.7198,26.7286,26.7198,26.7286,10800.0
2014-10-21 15:25:00,30.48,30.51,30.48,30.51,2000.0,26.7198,26.7461,26.7198,26.7461,2000.0
2014-10-21 15:30:00,30.5,30.51,30.5,30.51,17300.0,26.7374,26.7461,26.7374,26.7461,17300.0
2014-10-21 15:35:00,30.51,30.52,30.5,30.51,3900.0,26.7461,26.7549,26.7374,26.7461,3900.0
2014-10-21 15:40:00,30.51,30.51,30.51,30.51,2300.0,26.7461,26.7461,26.7461,26.7461,2300.0
2014-10-21 15:45:00,30.5,30.53,30.5,30.53,900.0,26.7374,26.7637,26.7374,26.7637,900.0
2014-10-21 15:50:00,30.53,30.53,30.51,30.51,700.0,26.7637,26.7637,26.7461,26.7461,700.0
2014-10-21 15:55:00,30.46,30.47,30.44,30.47,6700.0,26.7023,26.7111,26.6848,26.7111,6700.0
2014-10-22 09:30:00,30.39,30.46,30.33,30.42,10000.0,26.6409,26.7023,26.5883,26.6672,10000.0
2014-10-22 09:35:00,30.4,30.41,30.36,30.37,10600.0,26.6497,26.6585,26.6146,26.6234,10600.0
2014-10-22 09:40:00,30.36,30.4,30.36,30.39,8600.0,26.6146,26.6497,26.6146,26.6409,8600.0
2014-10-22 09:45:00,30.42,30.45,30.4,30.45,251900.0,26.6672,26.6935,26.6497,26.6935,251900.0
2014-10-22 09:50:00,30.41,30.44,30.4,30.44,1900.0,26.6585,26.6848,26.6497,26.6848,1900.0
2014-10-22 09:55:00,30.46,30.46,30.43,30.44,4300.0,26.7023,26.7023,26.676,26.6848,4300.0
2014-10-22 10:00:00,30.44,30.46,30.44,30.44,6200.0,26.6848,26.7023,26.6848,26.6848,6200.0
2014-10-22 10:05:00,30.45,30.45,30.39,30.39,4500.0,26.6935,26.6935,26.6409,26.6409,4500.0
2014-10-22 10:10:00,30.39,30.4,30.39,30.39,2200.0,26.6409,26.6497,26.6409,26.6409,2200.0
2014-10-22 10:15:00,30.39,30.4,30.38,30.39,3500.0,26.6409,26.6497,26.6322,26.6409,3500.0
2014-10-22 10:20:00,30.39,30.4,30.39,30.39,600.0,26.6409,26.6497,26.6409,26.6409,600.0
2014-10-22 10:25:00,30.41,30.41,30.4,30.4,4500.0,26.6585,26.6585,26.6497,26.6497,4500.0
2014-10-22 10:30:00,30.4,30.41,30.38,30.41,7700.0,26.6497,26.6585,26.6322,26.6585,7700.0
2014-10-22 10:35:00,30.42,30.42,30.4,30.42,3500.0,26.6672,26.6672,26.6497,26.6672,3500.0
2014-10-22 10:40:00,30.4,30.42,30.4,30.42,1200.0,26.6497,26.6672,26.6497,26.6672,1200.0
2014-10-22 10:45:00,30.41,30.44,30.41,30.44,1400.0,26.6585,26.6848,26.6585,26.6848,1400.0
2014-10-22 10:50:00,30.44,30.44,30.44,30.44,1400.0,26.6848,26.6848,26.6848,26.6848,1400.0
2014-10-22 10:55:00,30.44,30.45,30.44,30.45,1200.0,26.6848,26.6935,26.6848,26.6935,1200.0
2014-10-22 11:00:00,30.45,30.45,30.43,30.43,600.0,26.6935,26.6935,26.676,26.676,600.0
2014-10-22 11:05:00,30.45,30.45,30.43,30.43,1100.0,26.6935,26.6935,26.676,26.676,1100.0
2014-10-22 11:10:00,30.44,30.46,30.44,30.45,2200.0,26.6848,26.7023,26.6848,26.6935,2200.0
2014-10-22 11:15:00,30.45,30.45,30.45,30.45,200.0,26.6935,26.6935,26.6935,26.6935,200.0
2014-10-22 11:20:00,30.44,30.45,30.44,30.44,1100.0,26.6848,26.6935,26.6848,26.6848,1100.0
2014-10-22 11:25:00,30.44,30.44,30.4,30.4,4500.0,26.6848,26.6848,26.6497,26.6497,4500.0
2014-10-22 11:30:00,30.41,30.42,30.41,30.41,1300.0,26.6585,26.6672,26.6585,26.6585,1300.0
2014-10-22 11:35:00,30.43,30.43,30.41,30.41,6600.0,26.676,26.676,26.6585,26.6585,6600.0
2014-10-22 11:40:00,30.41,30.44,30.41,30.41,2900.0,26.6585,26.6848,26.6585,26.6585,2900.0
2014-10-22 11:45:00,30.43,30.45,30.42,30.42,258000.0,26.676,26.6935,26.6672,26.6672,258000.0
2014-10-22 11:50:00,30.43,30.44,30.43,30.44,300.0,26.676,26.6848,26.676,26.6848,300.0
2014-10-22 11:55:00,30.44,30.44,30.42,30.44,2000.0,26.6848,26.6848,26.6672,26.6848,2000.0
2014-10-22 12:00:00,30.42,30.43,30.41,30.41,2700.0,26.6672,26.676,26.6585,26.6585,2700.0
2014-10-22 12:05:00,30.4,30.42,30.4,30.42,2100.0,26.6497,26.6672,26.6497,26.6672,2100.0
2014-10-22 12:10:00,30.44,30.44,30.42,30.42,1400.0,26.6848,26.6848,26.6672,26.6672,1400.0
2014-10-22 12:15:00,30.41,30.41,30.39,30.39,400.0,26.6585,26.6585,26.6409,26.6409,400.0
2014-10-22 12:20:00,30.39,30.39,30.39,30.39,0.0,26.6409,26.6409,26.6409,26.6409,0.0
2014-10-22 12:25:00,30.41,30.41,30.4,30.4,400.0,26.6585,26.6585,26.6497,26.6497,400.0
2014-10-22 12:30:00,30.39,30.41,30.39,30.41,200.0,26.6409,26.6585,26.6409,26.6585,200.0
2014-10-22 12:35:00,30.42,30.42,30.4,30.42,4400.0,26.6672,26.6672,26.6497,26.6672,4400.0
2014-10-22 12:40:00,30.4,30.42,30.4,30.42,500.0,26.6497,26.6672,26.6497,26.6672,500.0
2014-10-22 12:45:00,30.38,30.38,30.38,30.38,300.0,26.6322,26.6322,26.6322,26.6322,300.0
2014-10-22 12:50:00,30.35,30.37,30.34,30.36,1100.0,26.6059,26.6234,26.5971,26.6146,1100.0
2014-10-22 12:55:00,30.35,30.37,30.35,30.37,1300.0,26.6059,26.6234,26.6059,26.6234,1300.0
2014-10-22 13:00:00,30.37,30.37,30.36,30.37,10300.0,26.6234,26.6234,26.6146,26.6234,10300.0
2014-10-22 13:05:00,30.37,30.4,30.37,30.4,400.0,26.6234,26.6497,26.6234,26.6497,400.0
2014-10-22 13:10:00,30.4,30.4,30.39,30.39,300.0,26.6497,26.6497,26.6409,26.6409,300.0
2014-10-22 13:15:00,30.39,30.39,30.35,30.35,12800.0,26.6409,26.6409,26.6059,26.6059,12800.0
2014-10-22 13:20:00,30.35,30.4,30.33,30.39,43900.0,26.6059,26.6497,26.5883,26.6409,43900.0
2014-10-22 13:25:00,30.39,30.39,30.34,30.34,1400.0,26.6409,26.6409,26.5971,26.5971,1400.0
2014-10-22 13:30:00,30.34,30.34,30.3,30.3,27800.0,26.5971,26.5971,26.562,26.562,27800.0
2014-10-22 13:35:00,30.31,30.33,30.31,30.33,3800.0,26.5708,26.5883,26.5708,26.5883,3800.0
2014-10-22 13:40:00,30.33,30.35,30.33,30.34,3100.0,26.5883,26.6059,26.5883,26.5971,3100.0
2014-10-22 13:45:00,30.33,30.33,30.3,30.3,10100.0,26.5883,26.5883,26.562,26.562,10100.0
2014-10-22 13:50:00,30.31,30.31,30.3,30.3,400.0,26.5708,26.5708,26.562,26.562,400.0
2014-10-22 13:55:00,30.31,30.32,30.27,30.28,14200.0,26.5708,26.5796,26.5357,26.5445,14200.0
2014-10-22 14:00:00,30.28,30.28,30.24,30.27,22500.0,26.5445,26.5445,26.5094,26.5357,22500.0
2014-10-22 14:05:00,30.28,30.32,30.28,30.32,800.0,26.5445,26.5796,26.5445,26.5796,800.0
2014-10-22 14:10:00,30.32,30.32,30.32,30.32,100.0,26.5796,26.5796,26.5796,26.5796,100.0
2014-10-22 14:15:00,30.29,30.29,30.29,30.29,400.0,26.5533,26.5533,26.5533,26.5533,400.0
2014-10-22 14:20:00,30.28,30.28,30.25,30.26,20800.0,26.5445,26.5445,26.5182,26.527,20800.0
2014-10-22 14:25:00,30.28,30.32,30.28,30.28,900.0,26.5445,26.5796,26.5445,26.5445,900.0
2014-10-22 14:30:00,30.26,30.26,30.23,30.24,5100.0,26.527,26.527,26.5007,26.5094,5100.0
2014-10-22 14:35:00,30.26,30.26,30.25,30.25,300.0,26.527,26.527,26.5182,26.5182,300.0
2014-10-22 14:40:00,30.27,30.31,30.27,30.31,2300.0,26.5357,26.5708,26.5357,26.5708,2300.0
2014-10-22 14:45:00,30.29,30.29,30.29,30.29,100.0,26.5533,26.5533,26.5533,26.5533,100.0
2014-10-22 14:50:00,30.32,30.32,30.3,30.3,400.0,26.5796,26.5796,26.562,26.562,400.0
2014-10-22 14:55:00,30.33,30.33,30.33,30.33,300.0,26.5883,26.5883,26.5883,26.5883,300.0
2014-10-22 15:00:00,30.35,30.35,30.35,30.35,300.0,26.6059,26.6059,26.6059,26.6059,300.0
2014-10-22 15:05:00,30.33,30.33,30.33,30.33,100.0,26.5883,26.5883,26.5883,26.5883,100.0
2014-10-22 15:10:00,30.33,30.33,30.33,30.33,800.0,26.5883,26.5883,26.5883,26.5883,800.0
2014-10-22 15:15:00,30.33,30.34,30.33,30.33,600.0,26.5883,26.5971,26.5883,26.5883,600.0
2014-10-22 15:20:00,30.33,30.34,30.32,30.34,3400.0,26.5883,26.5971,26.5796,26.5971,3400.0
2014-10-22 15:25:00,30.33,30.37,30.33,30.36,2100.0,26.5883,26.6234,26.5883,26.6146,2100.0
2014-10-22 15:30:00,30.36,30.36,30.36,30.36,0.0,26.6146,26.6146,26.6146,26.6146,0.0
2014-10-22 15:35:00,30.35,30.35,30.34,30.34,10700.0,26.6059,26.6059,26.5971,26.5971,10700.0
2014-10-22 15:40:00,30.35,30.35,30.34,30.34,4800.0,26.6059,26.6059,26.5971,26.5971,4800.0
2014-10-22 15:45:00,30.32,30.32,30.31,30.31,400.0,26.5796,26.5796,26.5708,26.5708,400.0
2014-10-22 15:50:00,30.32,30.32,30.32,30.32,500.0,26.5796,26.5796,26.5796,26.5796,500.0
2014-10-22 15:55:00,30.31,30.32,30.3,30.31,6500.0,26.5708,26.5796,26.562,26.5708,6500.0
2014-10-23 09:30:00,30.49,30.49,30.37,30.47,3900.0,26.7286,26.7286,26.6234,26.7111,3900.0
2014-10-23 09:35:00,30.47,30.48,30.47,30.48,1800.0,26.7111,26.7198,26.7111,26.7198,1800.0
2014-10-23 09:40:00,30.48,30.49,30.47,30.47,11700.0,26.7198,26.7286,26.7111,26.7111,11700.0
2014-10-23 09:45:00,30.49,30.49,30.47,30.48,5800.0,26.7286,26.7286,26.7111,26.7198,5800.0
2014-10-23 09:50:00,30.48,30.51,30.48,30.51,10300.0,26.7198,26.7461,26.7198,26.7461,10300.0
2014-10-23 09:55:00,30.51,30.51,30.5,30.51,12500.0,26.7461,26.7461,26.7374,26.7461,12500.0
2014-10-23 10:00:00,30.51,30.53,30.5,30.53,12400.0,26.7461,26.7637,26.7374,26.7637,12400.0
2014-10-23 10:05:00,30.53,30.54,30.52,30.53,6600.0,26.7637,26.7724,26.7549,26.7637,6600.0
2014-10-23 10:10:00,30.53,30.53,30.51,30.52,12700.0,26.7637,26.7637,26.7461,26.7549,12700.0
2014-10-23 10:15:00,30.52,30.53,30.52,30.53,5900.0,26.7549,26.7637,26.7549,26.7637,5900.0
2014-10-23 10:20:00,30.53,30.54,30.51,30.52,15400.0,26.7637,26.7724,26.7461,26.7549,15400.0
2014-10-23 10:25:00,30.52,30.52,30.51,30.52,8900.0,26.7549,26.7549,26.7461,26.7549,8900.0
2014-10-23 10:30:00,30.52,30.52,30.5,30.51,10600.0,26.7549,26.7549,26.7374,26.7461,10600.0
2014-10-23 10:35:00,30.53,30.53,30.52,30.52,5400.0,26.7637,26.7637,26.7549,26.7549,5400.0
2014-10-23 10:40:00,30.52,30.53,30.52,30.53,3400.0,26.7549,26.7637,26.7549,26.7637,3400.0
2014-10-23 10:45:00,30.53,30.54,30.52,30.54,14200.0,26.7637,26.7724,26.7549,26.7724,14200.0
2014-10-23 10:50:00,30.54,30.54,30.54,30.54,2400.0,26.7724,26.7724,26.7724,26.7724,2400.0
2014-10-23 10:55:00,30.54,30.55,30.54,30.54,5000.0,26.7724,26.7812,26.7724,26.7724,5000.0
2014-10-23 11:00:00,30.54,30.56,30.53,30.55,9800.0,26.7724,26.79,26.7637,26.7812,9800.0
2014-10-23 11:05:00,30.55,30.55,30.54,30.55,3400.0,26.7812,26.7812,26.7724,26.7812,3400.0
2014-10-23 11:10:00,30.56,30.56,30.56,30.56,4400.0,26.79,26.79,26.79,26.79,4400.0
2014-10-23 11:15:00,30.56,30.58,30.56,30.56,5700.0,26.79,26.8075,26.79,26.79,5700.0
2014-10-23 11:20:00,30.57,30.57,30.56,30.56,6000.0,26.7987,26.7987,26.79,26.79,6000.0
2014-10-23 11:25:00,30.57,30.57,30.57,30.57,4900.0,26.7987,26.7987,26.7987,26.7987,4900.0
2014-10-23 11:30:00,30.57,30.57,30.57,30.57,9700.0,26.7987,26.7987,26.7987,26.7987,9700.0
2014-10-23 11:35:00,30.57,30.61,30.57,30.59,34300.0,26.7987,26.8338,26.7987,26.8163,34300.0
2014-10-23 11:40:00,30.58,30.58,30.57,30.57,2100.0,26.8075,26.8075,26.7987,26.7987,2100.0
2014-10-23 11:45:00,30.57,30.57,30.55,30.57,4600.0,26.7987,26.7987,26.7812,26.7987,4600.0
2014-10-23 11:50:00,30.55,30.58,30.55,30.55,8500.0,26.7812,26.8075,26.7812,26.7812,8500.0
2014-10-23 11:55:00,30.56,30.57,30.55,30.55,6200.0,26.79,26.7987,26.7812,26.7812,6200.0
2014-10-23 12:00:00,30.55,30.55,30.53,30.54,4600.0,26.7812,26.7812,26.7637,26.7724,4600.0
2014-10-23 12:05:00,30.54,30.57,30.54,30.54,3500.0,26.7724,26.7987,26.7724,26.7724,3500.0
2014-10-23 12:10:00,30.54,30.54,30.54,30.54,3700.0,26.7724,26.7724,26.7724,26.7724,3700.0
2014-10-23 12:15:00,30.54,30.55,30.53,30.53,3100.0,26.7724,26.7812,26.7637,26.7637,3100.0
2014-10-23 12:20:00,30.56,30.56,30.54,30.54,1500.0,26.79,26.79,26.7724,26.7724,1500.0
2014-10-23 12:25:00,30.55,30.57,30.54,30.54,5400.0,26.7812,26.7987,26.7724,26.7724,5400.0
2014-10-23 12:30:00,30.54,30.54,30.54,30.54,700.0,26.7724,26.7724,26.7724,26.7724,700.0
2014-10-23 12:35:00,30.54,30.54,30.48,30.5,48000.0,26.7724,26.7724,26.7198,26.7374,48000.0
2014-10-23 12:40:00,30.49,30.49,30.49,30.49,1300.0,26.7286,26.7286,26.7286,26.7286,1300.0
2014-10-23 12:45:00,30.5,30.52,30.5,30.52,4300.0,26.7374,26.7549,26.7374,26.7549,4300.0
2014-10-23 12:50:00,30.51,30.53,30.51,30.53,1900.0,26.7461,26.7637,26.7461,26.7637,1900.0
2014-10-23 12:55:00,30.53,30.53,30.51,30.52,2300.0,26.7637,26.7637,26.7461,26.7549,2300.0
2014-10-23 13:00:00,30.52,30.52,30.51,30.51,2600.0,26.7549,26.7549,26.7461,26.7461,2600.0
2014-10-23 13:05:00,30.52,30.52,30.51,30.52,3900.0,26.7549,26.7549,26.7461,26.7549,3900.0
2014-10-23 13:10:00,30.53,30.53,30.51,30.51,5800.0,26.7637,26.7637,26.7461,26.7461,5800.0
2014-10-23 13:15:00,30.51,30.52,30.5,30.52,900.0,26.7461,26.7549,26.7374,26.7549,900.0
2014-10-23 13:20:00,30.52,30.52,30.51,30.52,3300.0,26.7549,26.7549,26.7461,26.7549,3300.0
2014-10-23 13:25:00,30.52,30.56,30.52,30.56,3400.0,26.7549,26.79,26.7549,26.79,3400.0
2014-10-23 13:30:00,30.55,30.55,30.55,30.55,200.0,26.7812,26.7812,26.7812,26.7812,200.0
2014-10-23 13:35:00,30.56,30.56,30.56,30.56,2000.0,26.79,26.79,26.79,26.79,2000.0
2014-10-23 13:40:00,30.57,30.57,30.57,30.57,100.0,26.7987,26.7987,26.7987,26.7987,100.0
2014-10-23 13:45:00,30.56,30.56,30.54,30.55,3200.0,26.79,26.79,26.7724,26.7812,3200.0
2014-10-23 13:50:00,30.57,30.57,30.55,30.55,700.0,26.7987,26.7987,26.7812,26.7812,700.0
2014-10-23 13:55:00,30.54,30.56,30.53,30.53,2900.0,26.7724,26.79,26.7637,26.7637,2900.0
2014-10-23 14:00:00,30.58,30.58,30.54,30.54,1500.0,26.8075,26.8075,26.7724,26.7724,1500.0
2014-10-23 14:05:00,30.54,30.57,30.53,30.53,3100.0,26.7724,26.7987,26.7637,26.7637,3100.0
2014-10-23 14:10:00,30.55,30.55,30.55,30.55,1100.0,26.7812,26.7812,26.7812,26.7812,1100.0
2014-10-23 14:15:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-10-23 14:20:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-10-23 14:25:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-10-23 14:30:00,30.59,30.6,30.59,30.6,1800.0,26.8163,26.825,26.8163,26.825,1800.0
2014-10-23 14:35:00,30.57,30.57,30.56,30.56,700.0,26.7987,26.7987,26.79,26.79,700.0
2014-10-23 14:40:00,30.56,30.56,30.56,30.56,0.0,26.79,26.79,26.79,26.79,0.0
2014-10-23 14:45:00,30.58,30.58,30.58,30.58,100.0,26.8075,26.8075,26.8075,26.8075,100.0
2014-10-23 14:50:00,30.58,30.58,30.58,30.58,100.0,26.8075,26.8075,26.8075,26.8075,100.0
2014-10-23 14:55:00,30.52,30.54,30.5,30.54,5100.0,26.7549,26.7724,26.7374,26.7724,5100.0
2014-10-23 15:00:00,30.52,30.52,30.52,30.52,100.0,26.7549,26.7549,26.7549,26.7549,100.0
2014-10-23 15:05:00,30.5,30.5,30.49,30.49,1100.0,26.7374,26.7374,26.7286,26.7286,1100.0
2014-10-23 15:10:00,30.51,30.52,30.51,30.51,1600.0,26.7461,26.7549,26.7461,26.7461,1600.0
2014-10-23 15:15:00,30.51,30.51,30.51,30.51,1300.0,26.7461,26.7461,26.7461,26.7461,1300.0
2014-10-23 15:20:00,30.51,30.51,30.51,30.51,500.0,26.7461,26.7461,26.7461,26.7461,500.0
2014-10-23 15:25:00,30.51,30.51,30.49,30.49,7900.0,26.7461,26.7461,26.7286,26.7286,7900.0
2014-10-23 15:30:00,30.51,30.52,30.51,30.52,400.0,26.7461,26.7549,26.7461,26.7549,400.0
2014-10-23 15:35:00,30.51,30.51,30.51,30.51,300.0,26.7461,26.7461,26.7461,26.7461,300.0
2014-10-23 15:40:00,30.49,30.5,30.49,30.49,300.0,26.7286,26.7374,26.7286,26.7286,300.0
2014-10-23 15:45:00,30.49,30.49,30.48,30.48,400.0,26.7286,26.7286,26.7198,26.7198,400.0
2014-10-23 15:50:00,30.49,30.49,30.46,30.47,3000.0,26.7286,26.7286,26.7023,26.7111,3000.0
2014-10-23 15:55:00,30.47,30.48,30.43,30.47,12300.0,26.7111,26.7198,26.676,26.7111,12300.0
2014-10-24 09:30:00,30.55,30.55,30.49,30.51,14400.0,26.7812,26.7812,26.7286,26.7461,14400.0
2014-10-24 09:35:00,30.5,30.57,30.5,30.57,12600.0,26.7374,26.7987,26.7374,26.7987,12600.0
2014-10-24 09:40:00,30.56,30.56,30.56,30.56,400.0,26.79,26.79,26.79,26.79,400.0
2014-10-24 09:45:00,30.56,30.56,30.55,30.55,1800.0,26.79,26.79,26.7812,26.7812,1800.0
2014-10-24 09:50:00,30.52,30.52,30.52,30.52,200.0,26.7549,26.7549,26.7549,26.7549,200.0
2014-10-24 09:55:00,30.53,30.54,30.53,30.53,1400.0,26.7637,26.7724,26.7637,26.7637,1400.0
2014-10-24 10:00:00,30.54,30.56,30.54,30.54,1900.0,26.7724,26.79,26.7724,26.7724,1900.0
2014-10-24 10:05:00,30.52,30.52,30.51,30.52,800.0,26.7549,26.7549,26.7461,26.7549,800.0
2014-10-24 10:10:00,30.53,30.54,30.53,30.54,1200.0,26.7637,26.7724,26.7637,26.7724,1200.0
2014-10-24 10:15:00,30.55,30.56,30.55,30.56,1600.0,26.7812,26.79,26.7812,26.79,1600.0
2014-10-24 10:20:00,30.55,30.57,30.55,30.57,15800.0,26.7812,26.7987,26.7812,26.7987,15800.0
2014-10-24 10:25:00,30.55,30.55,30.55,30.55,100.0,26.7812,26.7812,26.7812,26.7812,100.0
2014-10-24 10:30:00,30.56,30.58,30.56,30.57,2100.0,26.79,26.8075,26.79,26.7987,2100.0
2014-10-24 10:35:00,30.57,30.57,30.57,30.57,0.0,26.7987,26.7987,26.7987,26.7987,0.0
2014-10-24 10:40:00,30.57,30.57,30.57,30.57,9200.0,26.7987,26.7987,26.7987,26.7987,9200.0
2014-10-24 10:45:00,30.58,30.58,30.57,30.57,900.0,26.8075,26.8075,26.7987,26.7987,900.0
2014-10-24 10:50:00,30.57,30.59,30.57,30.59,2900.0,26.7987,26.8163,26.7987,26.8163,2900.0
2014-10-24 10:55:00,30.6,30.6,30.6,30.6,3000.0,26.825,26.825,26.825,26.825,3000.0
2014-10-24 11:00:00,30.6,30.6,30.58,30.58,400.0,26.825,26.825,26.8075,26.8075,400.0
2014-10-24 11:05:00,30.59,30.59,30.59,30.59,100.0,26.8163,26.8163,26.8163,26.8163,100.0
2014-10-24 11:10:00,30.6,30.6,30.6,30.6,1200.0,26.825,26.825,26.825,26.825,1200.0
2014-10-24 11:15:00,30.61,30.61,30.61,30.61,2100.0,26.8338,26.8338,26.8338,26.8338,2100.0
2014-10-24 11:20:00,30.61,30.61,30.61,30.61,0.0,26.8338,26.8338,26.8338,26.8338,0.0
2014-10-24 11:25:00,30.62,30.64,30.61,30.63,7400.0,26.8426,26.8601,26.8338,26.8513,7400.0
2014-10-24 11:30:00,30.63,30.63,30.62,30.62,2400.0,26.8513,26.8513,26.8426,26.8426,2400.0
2014-10-24 11:35:00,30.63,30.63,30.62,30.62,700.0,26.8513,26.8513,26.8426,26.8426,700.0
2014-10-24 11:40:00,30.64,30.67,30.64,30.67,13000.0,26.8601,26.8864,26.8601,26.8864,13000.0
2014-10-24 11:45:00,30.65,30.68,30.65,30.68,5500.0,26.8689,26.8952,26.8689,26.8952,5500.0
2014-10-24 11:50:00,30.67,30.67,30.67,30.67,2000.0,26.8864,26.8864,26.8864,26.8864,2000.0
2014-10-24 11:55:00,30.67,30.67,30.67,30.67,0.0,26.8864,26.8864,26.8864,26.8864,0.0
2014-10-24 12:00:00,30.69,30.69,30.69,30.69,900.0,26.9039,26.9039,26.9039,26.9039,900.0
2014-10-24 12:05:00,30.67,30.7,30.67,30.68,3700.0,26.8864,26.9127,26.8864,26.8952,3700.0
2014-10-24 12:10:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:15:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:20:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:25:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:30:00,30.69,30.69,30.69,30.69,3900.0,26.9039,26.9039,26.9039,26.9039,3900.0
2014-10-24 12:35:00,30.68,30.68,30.67,30.67,2500.0,26.8952,26.8952,26.8864,26.8864,2500.0
2014-10-24 12:40:00,30.67,30.67,30.67,30.67,0.0,26.8864,26.8864,26.8864,26.8864,0.0
2014-10-24 12:45:00,30.67,30.67,30.67,30.67,0.0,26.8864,26.8864,26.8864,26.8864,0.0
2014-10-24 12:50:00,30.66,30.66,30.66,30.66,900.0,26.8776,26.8776,26.8776,26.8776,900.0
2014-10-24 12:55:00,30.66,30.66,30.66,30.66,0.0,26.8776,26.8776,26.8776,26.8776,0.0
2014-10-24 13:00:00,30.64,30.65,30.64,30.65,3700.0,26.8601,26.8689,26.8601,26.8689,3700.0
2014-10-24 13:05:00,30.64,30.64,30.63,30.63,200.0,26.8601,26.8601,26.8513,26.8513,200.0
2014-10-24 13:10:00,30.62,30.63,30.62,30.62,1900.0,26.8426,26.8513,26.8426,26.8426,1900.0
2014-10-24 13:15:00,30.62,30.62,30.62,30.62,100.0,26.8426,26.8426,26.8426,26.8426,100.0
2014-10-24 13:20:00,30.62,30.62,30.62,30.62,200.0,26.8426,26.8426,26.8426,26.8426,200.0
2014-10-24 13:25:00,30.62,30.62,30.62,30.62,500.0,26.8426,26.8426,26.8426,26.8426,500.0
2014-10-24 13:30:00,30.63,30.65,30.63,30.64,4300.0,26.8513,26.8689,26.8513,26.8601,4300.0
2014-10-24 13:35:00,30.63,30.64,30.63,30.64,1400.0,26.8513,26.8601,26.8513,26.8601,1400.0
2014-10-24 13:40:00,30.64,30.64,30.64,30.64,0.0,26.8601,26.8601,26.8601,26.8601,0.0
2014-10-24 13:45:00,30.64,30.65,30.63,30.65,1800.0,26.8601,26.8689,26.8513,26.8689,1800.0
2014-10-24 13:50:00,30.65,30.65,30.65,30.65,0.0,26.8689,26.8689,26.8689,26.8689,0.0
2014-10-24 13:55:00,30.65,30.65,30.65,30.65,0.0,26.8689,26.8689,26.8689,26.8689,0.0
2014-10-24 14:00:00,30.65,30.66,30.65,30.65,5400.0,26.8689,26.8776,26.8689,26.8689,5400.0
2014-10-24 14:05:00,30.65,30.65,30.65,30.65,0.0,26.8689,26.8689,26.8689,26.8689,0.0
2014-10-24 14:10:00,30.67,30.68,30.67,30.67,600.0,26.8864,26.8952,26.8864,26.8864,600.0
2014-10-24 14:15:00,30.67,30.69,30.66,30.68,7000.0,26.8864,26.9039,26.8776,26.8952,7000.0
2014-10-24 14:20:00,30.66,30.7,30.66,30.7,10200.0,26.8776,26.9127,26.8776,26.9127,10200.0
2014-10-24 14:25:00,30.71,30.71,30.7,30.7,3000.0,26.9215,26.9215,26.9127,26.9127,3000.0
2014-10-24 14:30:00,30.68,30.7,30.66,30.66,2000.0,26.8952,26.9127,26.8776,26.8776,2000.0
2014-10-24 14:35:00,30.67,30.68,30.67,30.68,3000.0,26.8864,26.8952,26.8864,26.8952,3000.0
2014-10-24 14:40:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 14:45:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 14:50:00,30.69,30.69,30.69,30.69,100.0,26.9039,26.9039,26.9039,26.9039,100.0
2014-10-24 14:55:00,30.68,30.68,30.67,30.67,1300.0,26.8952,26.8952,26.8864,26.8864,1300.0
2014-10-24 15:00:00,30.67,30.67,30.67,30.67,0.0,26.8864,26.8864,26.8864,26.8864,0.0
2014-10-24 15:05:00,30.7,30.7,30.7,30.7,100.0,26.9127,26.9127,26.9127,26.9127,100.0
2014-10-24 15:10:00,30.68,30.68,30.68,30.68,200.0,26.8952,26.8952,26.8952,26.8952,200.0
2014-10-24 15:15:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 15:20:00,30.68,30.69,30.65,30.69,7000.0,26.8952,26.9039,26.8689,26.9039,7000.0
2014-10-24 15:25:00,30.69,30.71,30.69,30.71,700.0,26.9039,26.9215,26.9039,26.9215,700.0
2014-10-24 15:30:00,30.7,30.71,30.7,30.71,25200.0,26.9127,26.9215,26.9127,26.9215,25200.0
2014-10-24 15:35:00,30.71,30.71,30.71,30.71,1000.0,26.9215,26.9215,26.9215,26.9215,1000.0
2014-10-24 15:40:00,30.71,30.71,30.7,30.7,300.0,26.9215,26.9215,26.9127,26.9127,300.0
2014-10-24 15:45:00,30.76,30.76,30.76,30.76,300.0,26.9653,26.9653,26.9653,26.9653,300.0
2014-10-24 15:50:00,30.73,30.73,30.73,30.73,300.0,26.939,26.939,26.939,26.939,300.0
2014-10-24 15:55:00,30.74,30.74,30.71,30.74,61000.0,26.9477,26.9477,26.9215,26.9477,61000.0
2014-10-27 09:30:00,30.28,30.28,30.18,30.28,18700.0,26.5445,26.5445,26.4568,26.5445,18700.0
2014-10-27 09:35:00,30.28,30.28,30.25,30.25,5500.0,26.5445,26.5445,26.5182,26.5182,5500.0
2014-10-27 09:40:00,30.28,30.28,30.26,30.27,2700.0,26.5445,26.5445,26.527,26.5357,2700.0
2014-10-27 09:45:00,30.27,30.27,30.26,30.27,5700.0,26.5357,26.5357,26.527,26.5357,5700.0
2014-10-27 09:50:00,30.27,30.27,30.24,30.25,5300.0,26.5357,26.5357,26.5094,26.5182,5300.0
2014-10-27 09:55:00,30.25,30.26,30.24,30.26,2300.0,26.5182,26.527,26.5094,26.527,2300.0
2014-10-27 10:00:00,30.26,30.26,30.24,30.25,4900.0,26.527,26.527,26.5094,26.5182,4900.0
2014-10-27 10:05:00,30.25,30.26,30.25,30.26,2200.0,26.5182,26.527,26.5182,26.527,2200.0
2014-10-27 10:10:00,30.26,30.28,30.26,30.28,12100.0,26.527,26.5445,26.527,26.5445,12100.0
2014-10-27 10:15:00,30.29,30.29,30.29,30.29,1400.0,26.5533,26.5533,26.5533,26.5533,1400.0
2014-10-27 10:20:00,30.29,30.3,30.28,30.3,1800.0,26.5533,26.562,26.5445,26.562,1800.0
2014-10-27 10:25:00,30.3,30.3,30.29,30.3,2700.0,26.562,26.562,26.5533,26.562,2700.0
2014-10-27 10:30:00,30.3,30.3,30.26,30.26,700.0,26.562,26.562,26.527,26.527,700.0
2014-10-27 10:35:00,30.26,30.27,30.26,30.26,600.0,26.527,26.5357,26.527,26.527,600.0
2014-10-27 10:40:00,30.28,30.29,30.26,30.29,7400.0,26.5445,26.5533,26.527,26.5533,7400.0
2014-10-27 10:45:00,30.32,30.32,30.32,30.32,100.0,26.5796,26.5796,26.5796,26.5796,100.0
2014-10-27 10:50:00,30.32,30.32,30.31,30.31,200.0,26.5796,26.5796,26.5708,26.5708,200.0
2014-10-27 10:55:00,30.3,30.32,30.3,30.3,126600.0,26.562,26.5796,26.562,26.562,126600.0
2014-10-27 11:00:00,30.3,30.3,30.3,30.3,11100.0,26.562,26.562,26.562,26.562,11100.0
2014-10-27 11:05:00,30.31,30.31,30.31,30.31,100.0,26.5708,26.5708,26.5708,26.5708,100.0
2014-10-27 11:10:00,30.34,30.34,30.32,30.34,10600.0,26.5971,26.5971,26.5796,26.5971,10600.0
2014-10-27 11:15:00,30.34,30.34,30.34,30.34,0.0,26.5971,26.5971,26.5971,26.5971,0.0
2014-10-27 11:20:00,30.32,30.32,30.32,30.32,100.0,26.5796,26.5796,26.5796,26.5796,100.0
2014-10-27 11:25:00,30.32,30.32,30.32,30.32,500.0,26.5796,26.5796,26.5796,26.5796,500.0
2014-10-27 11:30:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-10-27 11:35:00,30.31,30.32,30.31,30.31,600.0,26.5708,26.5796,26.5708,26.5708,600.0
2014-10-27 11:40:00,30.31,30.31,30.31,30.31,100.0,26.5708,26.5708,26.5708,26.5708,100.0
2014-10-27 11:45:00,30.3,30.3,30.3,30.3,1000.0,26.562,26.562,26.562,26.562,1000.0
2014-10-27 11:50:00,30.31,30.31,30.31,30.31,100.0,26.5708,26.5708,26.5708,26.5708,100.0
2014-10-27 11:55:00,30.3,30.3,30.3,30.3,1300.0,26.562,26.562,26.562,26.562,1300.0
2014-10-27 12:00:00,30.3,30.32,30.3,30.32,1500.0,26.562,26.5796,26.562,26.5796,1500.0
2014-10-27 12:05:00,30.32,30.33,30.32,30.33,300.0,26.5796,26.5883,26.5796,26.5883,300.0
2014-10-27 12:10:00,30.32,30.32,30.32,30.32,200.0,26.5796,26.5796,26.5796,26.5796,200.0
2014-10-27 12:15:00,30.32,30.32,30.32,30.32,0.0,26.5796,26.5796,26.5796,26.5796,0.0
2014-10-27 12:20:00,30.32,30.32,30.32,30.32,100.0,26.5796,26.5796,26.5796,26.5796,100.0
2014-10-27 12:25:00,30.28,30.3,30.28,30.29,6700.0,26.5445,26.562,26.5445,26.5533,6700.0
2014-10-27 12:30:00,30.29,30.29,30.29,30.29,100.0,26.5533,26.5533,26.5533,26.5533,100.0
2014-10-27 12:35:00,30.3,30.32,30.3,30.32,700.0,26.562,26.5796,26.562,26.5796,700.0
2014-10-27 12:40:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-10-27 12:45:00,30.31,30.32,30.31,30.31,300.0,26.5708,26.5796,26.5708,26.5708,300.0
2014-10-27 12:50:00,30.31,30.31,30.31,30.31,700.0,26.5708,26.5708,26.5708,26.5708,700.0
2014-10-27 12:55:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-10-27 13:00:00,30.33,30.33,30.33,30.33,1000.0,26.5883,26.5883,26.5883,26.5883,1000.0
2014-10-27 13:05:00,30.34,30.34,30.34,30.34,100.0,26.5971,26.5971,26.5971,26.5971,100.0
2014-10-27 13:10:00,30.34,30.34,30.33,30.34,800.0,26.5971,26.5971,26.5883,26.5971,800.0
2014-10-27 13:15:00,30.35,30.35,30.34,30.34,1000.0,26.6059,26.6059,26.5971,26.5971,1000.0
2014-10-27 13:20:00,30.34,30.34,30.34,30.34,0.0,26.5971,26.5971,26.5971,26.5971,0.0
2014-10-27 13:25:00,30.35,30.35,30.34,30.34,5500.0,26.6059,26.6059,26.5971,26.5971,5500.0
2014-10-27 13:30:00,30.34,30.35,30.33,30.33,13400.0,26.5971,26.6059,26.5883,26.5883,13400.0
2014-10-27 13:35:00,30.31,30.31,30.31,30.31,100.0,26.5708,26.5708,26.5708,26.5708,100.0
2014-10-27 13:40:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-10-27 13:45:00,30.32,30.32,30.32,30.32,200.0,26.5796,26.5796,26.5796,26.5796,200.0
2014-10-27 13:50:00,30.31,30.32,30.31,30.32,700.0,26.5708,26.5796,26.5708,26.5796,700.0
2014-10-27 13:55:00,30.31,30.32,30.31,30.31,1600.0,26.5708,26.5796,26.5708,26.5708,1600.0
2014-10-27 14:00:00,30.33,30.33,30.32,30.32,1500.0,26.5883,26.5883,26.5796,26.5796,1500.0
2014-10-27 14:05:00,30.33,30.33,30.32,30.33,700.0,26.5883,26.5883,26.5796,26.5883,700.0
2014-10-27 14:10:00,30.33,30.33,30.32,30.32,300.0,26.5883,26.5883,26.5796,26.5796,300.0
2014-10-27 14:15:00,30.33,30.34,30.31,30.31,5900.0,26.5883,26.5971,26.5708,26.5708,5900.0
2014-10-27 14:20:00,30.31,30.31,30.3,30.31,4600.0,26.5708,26.5708,26.562,26.5708,4600.0
2014-10-27 14:25:00,30.32,30.32,30.3,30.3,4600.0,26.5796,26.5796,26.562,26.562,4600.0
2014-10-27 14:30:00,30.3,30.3,30.28,30.3,3900.0,26.562,26.562,26.5445,26.562,3900.0
2014-10-27 14:35:00,30.31,30.32,30.31,30.32,600.0,26.5708,26.5796,26.5708,26.5796,600.0
2014-10-27 14:40:00,30.32,30.32,30.32,30.32,1200.0,26.5796,26.5796,26.5796,26.5796,1200.0
2014-10-27 14:45:00,30.31,30.31,30.3,30.3,500.0,26.5708,26.5708,26.562,26.562,500.0
2014-10-27 14:50:00,30.31,30.31,30.31,30.31,200.0,26.5708,26.5708,26.5708,26.5708,200.0
2014-10-27 14:55:00,30.3,30.3,30.28,30.29,1600.0,26.562,26.562,26.5445,26.5533,1600.0
2014-10-27 15:00:00,30.29,30.29,30.29,30.29,2200.0,26.5533,26.5533,26.5533,26.5533,2200.0
2014-10-27 15:05:00,30.3,30.3,30.29,30.3,1300.0,26.562,26.562,26.5533,26.562,1300.0
2014-10-27 15:10:00,30.29,30.3,30.29,30.3,400.0,26.5533,26.562,26.5533,26.562,400.0
2014-10-27 15:15:00,30.3,30.31,30.3,30.3,8900.0,26.562,26.5708,26.562,26.562,8900.0
2014-10-27 15:20:00,30.3,30.32,30.3,30.31,5800.0,26.562,26.5796,26.562,26.5708,5800.0
2014-10-27 15:25:00,30.32,30.32,30.32,30.32,1400.0,26.5796,26.5796,26.5796,26.5796,1400.0
2014-10-27 15:30:00,30.31,30.32,30.3,30.32,57100.0,26.5708,26.5796,26.562,26.5796,57100.0
2014-10-27 15:35:00,30.3,30.31,30.3,30.3,3800.0,26.562,26.5708,26.562,26.562,3800.0
2014-10-27 15:40:00,30.3,30.33,30.3,30.33,7800.0,26.562,26.5883,26.562,26.5883,7800.0
2014-10-27 15:45:00,30.32,30.33,30.32,30.32,3000.0,26.5796,26.5883,26.5796,26.5796,3000.0
2014-10-27 15:50:00,30.33,30.36,30.32,30.34,11900.0,26.5883,26.6146,26.5796,26.5971,11900.0
2014-10-27 15:55:00,30.35,30.38,30.34,30.36,43200.0,26.6059,26.6322,26.5971,26.6146,43200.0
2014-10-28 09:30:00,30.48,30.53,30.42,30.52,18100.0,26.7198,26.7637,26.6672,26.7549,18100.0
2014-10-28 09:35:00,30.5,30.55,30.5,30.54,17000.0,26.7374,26.7812,26.7374,26.7724,17000.0
2014-10-28 09:40:00,30.54,30.57,30.54,30.56,6200.0,26.7724,26.7987,26.7724,26.79,6200.0
2014-10-28 09:45:00,30.56,30.58,30.54,30.55,3700.0,26.79,26.8075,26.7724,26.7812,3700.0
2014-10-28 09:50:00,30.57,30.61,30.57,30.6,10100.0,26.7987,26.8338,26.7987,26.825,10100.0
2014-10-28 09:55:00,30.59,30.62,30.57,30.57,3600.0,26.8163,26.8426,26.7987,26.7987,3600.0
2014-10-28 10:00:00,30.57,30.57,30.53,30.53,3300.0,26.7987,26.7987,26.7637,26.7637,3300.0
2014-10-28 10:05:00,30.54,30.56,30.53,30.53,2500.0,26.7724,26.79,26.7637,26.7637,2500.0
2014-10-28 10:10:00,30.53,30.6,30.53,30.6,24300.0,26.7637,26.825,26.7637,26.825,24300.0
2014-10-28 10:15:00,30.58,30.59,30.56,30.56,4400.0,26.8075,26.8163,26.79,26.79,4400.0
2014-10-28 10:20:00,30.56,30.56,30.55,30.55,4300.0,26.79,26.79,26.7812,26.7812,4300.0
2014-10-28 10:25:00,30.55,30.58,30.54,30.58,5700.0,26.7812,26.8075,26.7724,26.8075,5700.0
2014-10-28 10:30:00,30.56,30.58,30.56,30.56,3400.0,26.79,26.8075,26.79,26.79,3400.0
2014-10-28 10:35:00,30.56,30.58,30.56,30.58,10100.0,26.79,26.8075,26.79,26.8075,10100.0
2014-10-28 10:40:00,30.58,30.6,30.58,30.59,2500.0,26.8075,26.825,26.8075,26.8163,2500.0
2014-10-28 10:45:00,30.59,30.6,30.59,30.59,3100.0,26.8163,26.825,26.8163,26.8163,3100.0
2014-10-28 10:50:00,30.58,30.59,30.56,30.58,9300.0,26.8075,26.8163,26.79,26.8075,9300.0
2014-10-28 10:55:00,30.58,30.6,30.58,30.6,4700.0,26.8075,26.825,26.8075,26.825,4700.0
2014-10-28 11:00:00,30.59,30.63,30.59,30.62,16300.0,26.8163,26.8513,26.8163,26.8426,16300.0
2014-10-28 11:05:00,30.62,30.62,30.61,30.61,1700.0,26.8426,26.8426,26.8338,26.8338,1700.0
2014-10-28 11:10:00,30.62,30.63,30.61,30.61,3900.0,26.8426,26.8513,26.8338,26.8338,3900.0
2014-10-28 11:15:00,30.61,30.64,30.61,30.64,7500.0,26.8338,26.8601,26.8338,26.8601,7500.0
2014-10-28 11:20:00,30.64,30.64,30.64,30.64,0.0,26.8601,26.8601,26.8601,26.8601,0.0
2014-10-28 11:25:00,30.64,30.65,30.63,30.65,8800.0,26.8601,26.8689,26.8513,26.8689,8800.0
2014-10-28 11:30:00,30.64,30.65,30.64,30.64,1500.0,26.8601,26.8689,26.8601,26.8601,1500.0
2014-10-28 11:35:00,30.64,30.65,30.63,30.65,7700.0,26.8601,26.8689,26.8513,26.8689,7700.0
2014-10-28 11:40:00,30.65,30.65,30.64,30.64,10400.0,26.8689,26.8689,26.8601,26.8601,10400.0
2014-10-28 11:45:00,30.64,30.64,30.63,30.63,4200.0,26.8601,26.8601,26.8513,26.8513,4200.0
2014-10-28 11:50:00,30.64,30.64,30.63,30.63,1700.0,26.8601,26.8601,26.8513,26.8513,1700.0
2014-10-28 11:55:00,30.64,30.64,30.64,30.64,1700.0,26.8601,26.8601,26.8601,26.8601,1700.0
2014-10-28 12:00:00,30.64,30.65,30.63,30.65,6100.0,26.8601,26.8689,26.8513,26.8689,6100.0
2014-10-28 12:05:00,30.65,30.66,30.65,30.66,9600.0,26.8689,26.8776,26.8689,26.8776,9600.0
2014-10-28 12:10:00,30.66,30.66,30.66,30.66,2500.0,26.8776,26.8776,26.8776,26.8776,2500.0
2014-10-28 12:15:00,30.66,30.66,30.66,30.66,1700.0,26.8776,26.8776,26.8776,26.8776,1700.0
2014-10-28 12:20:00,30.65,30.66,30.65,30.66,2700.0,26.8689,26.8776,26.8689,26.8776,2700.0
2014-10-28 12:25:00,30.66,30.66,30.65,30.65,1300.0,26.8776,26.8776,26.8689,26.8689,1300.0
2014-10-28 12:30:00,30.65,30.66,30.65,30.66,2000.0,26.8689,26.8776,26.8689,26.8776,2000.0
2014-10-28 12:35:00,30.66,30.66,30.66,30.66,7600.0,26.8776,26.8776,26.8776,26.8776,7600.0
2014-10-28 12:40:00,30.65,30.65,30.65,30.65,300.0,26.8689,26.8689,26.8689,26.8689,300.0
2014-10-28 12:45:00,30.64,30.64,30.64,30.64,1700.0,26.8601,26.8601,26.8601,26.8601,1700.0
2014-10-28 12:50:00,30.65,30.66,30.65,30.65,4300.0,26.8689,26.8776,26.8689,26.8689,4300.0
2014-10-28 12:55:00,30.65,30.66,30.65,30.66,2300.0,26.8689,26.8776,26.8689,26.8776,2300.0
2014-10-28 13:00:00,30.65,30.67,30.65,30.66,4700.0,26.8689,26.8864,26.8689,26.8776,4700.0
2014-10-28 13:05:00,30.66,30.67,30.65,30.67,2700.0,26.8776,26.8864,26.8689,26.8864,2700.0
2014-10-28 13:10:00,30.67,30.67,30.65,30.66,102200.0,26.8864,26.8864,26.8689,26.8776,102200.0
2014-10-28 13:15:00,30.65,30.65,30.65,30.65,1200.0,26.8689,26.8689,26.8689,26.8689,1200.0
2014-10-28 13:20:00,30.65,30.65,30.64,30.65,1600.0,26.8689,26.8689,26.8601,26.8689,1600.0
2014-10-28 13:25:00,30.64,30.64,30.64,30.64,1100.0,26.8601,26.8601,26.8601,26.8601,1100.0
2014-10-28 13:30:00,30.64,30.64,30.64,30.64,400.0,26.8601,26.8601,26.8601,26.8601,400.0
2014-10-28 13:35:00,30.64,30.65,30.63,30.65,1100.0,26.8601,26.8689,26.8513,26.8689,1100.0
2014-10-28 13:40:00,30.65,30.67,30.64,30.66,18900.0,26.8689,26.8864,26.8601,26.8776,18900.0
2014-10-28 13:45:00,30.66,30.66,30.66,30.66,0.0,26.8776,26.8776,26.8776,26.8776,0.0
2014-10-28 13:50:00,30.67,30.67,30.66,30.66,4500.0,26.8864,26.8864,26.8776,26.8776,4500.0
2014-10-28 13:55:00,30.66,30.67,30.66,30.67,8100.0,26.8776,26.8864,26.8776,26.8864,8100.0
2014-10-28 14:00:00,30.66,30.68,30.66,30.68,8500.0,26.8776,26.8952,26.8776,26.8952,8500.0
2014-10-28 14:05:00,30.67,30.68,30.67,30.68,10800.0,26.8864,26.8952,26.8864,26.8952,10800.0
2014-10-28 14:10:00,30.68,30.69,30.67,30.67,2200.0,26.8952,26.9039,26.8864,26.8864,2200.0
2014-10-28 14:15:00,30.69,30.69,30.67,30.68,9300.0,26.9039,26.9039,26.8864,26.8952,9300.0
2014-10-28 14:20:00,30.68,30.69,30.68,30.68,800.0,26.8952,26.9039,26.8952,26.8952,800.0
2014-10-28 14:25:00,30.69,30.7,30.69,30.7,9100.0,26.9039,26.9127,26.9039,26.9127,9100.0
2014-10-28 14:30:00,30.71,30.71,30.69,30.7,1500.0,26.9215,26.9215,26.9039,26.9127,1500.0
2014-10-28 14:35:00,30.7,30.71,30.7,30.7,4400.0,26.9127,26.9215,26.9127,26.9127,4400.0
2014-10-28 14:40:00,30.7,30.71,30.69,30.7,3400.0,26.9127,26.9215,26.9039,26.9127,3400.0
2014-10-28 14:45:00,30.69,30.7,30.69,30.7,2700.0,26.9039,26.9127,26.9039,26.9127,2700.0
2014-10-28 14:50:00,30.7,30.7,30.68,30.68,3500.0,26.9127,26.9127,26.8952,26.8952,3500.0
2014-10-28 14:55:00,30.68,30.68,30.68,30.68,2800.0,26.8952,26.8952,26.8952,26.8952,2800.0
2014-10-28 15:00:00,30.68,30.71,30.67,30.71,8300.0,26.8952,26.9215,26.8864,26.9215,8300.0
2014-10-28 15:05:00,30.71,30.75,30.69,30.72,73500.0,26.9215,26.9565,26.9039,26.9302,73500.0
2014-10-28 15:10:00,30.72,30.73,30.71,30.71,12500.0,26.9302,26.939,26.9215,26.9215,12500.0
2014-10-28 15:15:00,30.72,30.75,30.71,30.73,23700.0,26.9302,26.9565,26.9215,26.939,23700.0
2014-10-28 15:20:00,30.73,30.73,30.73,30.73,600.0,26.939,26.939,26.939,26.939,600.0
2014-10-28 15:25:00,30.73,30.75,30.73,30.75,24900.0,26.939,26.9565,26.939,26.9565,24900.0
2014-10-28 15:30:00,30.74,30.78,30.74,30.76,3600.0,26.9477,26.9828,26.9477,26.9653,3600.0
2014-10-28 15:35:00,30.74,30.79,30.74,30.77,12600.0,26.9477,26.9916,26.9477,26.974,12600.0
2014-10-28 15:40:00,30.74,30.76,30.74,30.76,1400.0,26.9477,26.9653,26.9477,26.9653,1400.0
2014-10-28 15:45:00,30.75,30.77,30.75,30.75,4300.0,26.9565,26.974,26.9565,26.9565,4300.0
2014-10-28 15:50:00,30.74,30.77,30.74,30.74,9600.0,26.9477,26.974,26.9477,26.9477,9600.0
2014-10-28 15:55:00,30.74,30.78,30.74,30.77,45900.0,26.9477,26.9828,26.9477,26.974,45900.0
2014-10-29 09:30:00,30.87,30.87,30.82,30.83,24000.0,27.0617,27.0617,27.0179,27.0266,24000.0
2014-10-29 09:35:00,30.83,30.85,30.82,30.85,22200.0,27.0266,27.0442,27.0179,27.0442,22200.0
2014-10-29 09:40:00,30.85,30.86,30.85,30.86,11500.0,27.0442,27.0529,27.0442,27.0529,11500.0
2014-10-29 09:45:00,30.87,30.87,30.85,30.86,43800.0,27.0617,27.0617,27.0442,27.0529,43800.0
2014-10-29 09:50:00,30.87,30.87,30.86,30.86,17600.0,27.0617,27.0617,27.0529,27.0529,17600.0
2014-10-29 09:55:00,30.86,30.9,30.86,30.9,6000.0,27.0529,27.088,27.0529,27.088,6000.0
2014-10-29 10:00:00,30.89,30.9,30.89,30.9,7300.0,27.0792,27.088,27.0792,27.088,7300.0
2014-10-29 10:05:00,30.9,30.9,30.89,30.89,3500.0,27.088,27.088,27.0792,27.0792,3500.0
2014-10-29 10:10:00,30.89,30.89,30.88,30.88,5600.0,27.0792,27.0792,27.0705,27.0705,5600.0
2014-10-29 10:15:00,30.89,30.89,30.89,30.89,200.0,27.0792,27.0792,27.0792,27.0792,200.0
2014-10-29 10:20:00,30.89,30.89,30.88,30.89,3200.0,27.0792,27.0792,27.0705,27.0792,3200.0
2014-10-29 10:25:00,30.88,30.88,30.85,30.86,7600.0,27.0705,27.0705,27.0442,27.0529,7600.0
2014-10-29 10:30:00,30.88,30.89,30.88,30.89,4600.0,27.0705,27.0792,27.0705,27.0792,4600.0
2014-10-29 10:35:00,30.9,30.9,30.88,30.89,6100.0,27.088,27.088,27.0705,27.0792,6100.0
2014-10-29 10:40:00,30.9,30.9,30.88,30.88,1900.0,27.088,27.088,27.0705,27.0705,1900.0
2014-10-29 10:45:00,30.89,30.89,30.88,30.88,2100.0,27.0792,27.0792,27.0705,27.0705,2100.0
2014-10-29 10:50:00,30.88,30.88,30.85,30.85,15500.0,27.0705,27.0705,27.0442,27.0442,15500.0
2014-10-29 10:55:00,30.86,30.87,30.86,30.87,2500.0,27.0529,27.0617,27.0529,27.0617,2500.0
2014-10-29 11:00:00,30.87,30.87,30.86,30.87,4000.0,27.0617,27.0617,27.0529,27.0617,4000.0
2014-10-29 11:05:00,30.87,30.87,30.87,30.87,30900.0,27.0617,27.0617,27.0617,27.0617,30900.0
2014-10-29 11:10:00,30.87,30.87,30.85,30.85,1000.0,27.0617,27.0617,27.0442,27.0442,1000.0
2014-10-29 11:15:00,30.87,30.87,30.87,30.87,2000.0,27.0617,27.0617,27.0617,27.0617,2000.0
2014-10-29 11:20:00,30.87,30.88,30.87,30.88,5100.0,27.0617,27.0705,27.0617,27.0705,5100.0
2014-10-29 11:25:00,30.88,30.89,30.88,30.88,7800.0,27.0705,27.0792,27.0705,27.0705,7800.0
2014-10-29 11:30:00,30.89,30.9,30.88,30.88,7200.0,27.0792,27.088,27.0705,27.0705,7200.0
2014-10-29 11:35:00,30.89,30.89,30.88,30.89,5300.0,27.0792,27.0792,27.0705,27.0792,5300.0
2014-10-29 11:40:00,30.89,30.9,30.89,30.9,7100.0,27.0792,27.088,27.0792,27.088,7100.0
2014-10-29 11:45:00,30.91,30.92,30.9,30.92,6000.0,27.0968,27.1055,27.088,27.1055,6000.0
2014-10-29 11:50:00,30.92,30.93,30.92,30.93,9300.0,27.1055,27.1143,27.1055,27.1143,9300.0
2014-10-29 11:55:00,30.93,30.93,30.89,30.89,6200.0,27.1143,27.1143,27.0792,27.0792,6200.0
2014-10-29 12:00:00,30.91,30.92,30.91,30.92,7400.0,27.0968,27.1055,27.0968,27.1055,7400.0
2014-10-29 12:05:00,30.92,30.92,30.92,30.92,4300.0,27.1055,27.1055,27.1055,27.1055,4300.0
2014-10-29 12:10:00,30.92,30.92,30.91,30.91,4500.0,27.1055,27.1055,27.0968,27.0968,4500.0
2014-10-29 12:15:00,30.92,30.92,30.91,30.92,9700.0,27.1055,27.1055,27.0968,27.1055,9700.0
2014-10-29 12:20:00,30.92,30.92,30.91,30.92,7600.0,27.1055,27.1055,27.0968,27.1055,7600.0
2014-10-29 12:25:00,30.92,30.92,30.91,30.92,14800.0,27.1055,27.1055,27.0968,27.1055,14800.0
2014-10-29 12:30:00,30.92,30.92,30.91,30.91,3400.0,27.1055,27.1055,27.0968,27.0968,3400.0
2014-10-29 12:35:00,30.92,30.92,30.91,30.92,3100.0,27.1055,27.1055,27.0968,27.1055,3100.0
2014-10-29 12:40:00,30.92,30.92,30.92,30.92,2100.0,27.1055,27.1055,27.1055,27.1055,2100.0
2014-10-29 12:45:00,30.92,30.92,30.9,30.9,6800.0,27.1055,27.1055,27.088,27.088,6800.0
2014-10-29 12:50:00,30.89,30.9,30.88,30.89,7800.0,27.0792,27.088,27.0705,27.0792,7800.0
2014-10-29 12:55:00,30.89,30.89,30.88,30.89,5400.0,27.0792,27.0792,27.0705,27.0792,5400.0
2014-10-29 13:00:00,30.88,30.89,30.87,30.88,4700.0,27.0705,27.0792,27.0617,27.0705,4700.0
2014-10-29 13:05:00,30.88,30.88,30.87,30.87,4700.0,27.0705,27.0705,27.0617,27.0617,4700.0
2014-10-29 13:10:00,30.87,30.87,30.87,30.87,800.0,27.0617,27.0617,27.0617,27.0617,800.0
2014-10-29 13:15:00,30.87,30.87,30.87,30.87,4500.0,27.0617,27.0617,27.0617,27.0617,4500.0
2014-10-29 13:20:00,30.87,30.87,30.87,30.87,6400.0,27.0617,27.0617,27.0617,27.0617,6400.0
2014-10-29 13:25:00,30.87,30.87,30.84,30.85,6200.0,27.0617,27.0617,27.0354,27.0442,6200.0
2014-10-29 13:30:00,30.84,30.84,30.84,30.84,3100.0,27.0354,27.0354,27.0354,27.0354,3100.0
2014-10-29 13:35:00,30.83,30.83,30.82,30.82,4800.0,27.0266,27.0266,27.0179,27.0179,4800.0
2014-10-29 13:40:00,30.82,30.82,30.82,30.82,4300.0,27.0179,27.0179,27.0179,27.0179,4300.0
2014-10-29 13:45:00,30.82,30.83,30.82,30.83,3400.0,27.0179,27.0266,27.0179,27.0266,3400.0
2014-10-29 13:50:00,30.83,30.84,30.82,30.84,4600.0,27.0266,27.0354,27.0179,27.0354,4600.0
2014-10-29 13:55:00,30.85,30.9,30.84,30.9,4300.0,27.0442,27.088,27.0354,27.088,4300.0
2014-10-29 14:00:00,30.89,30.89,30.68,30.68,13400.0,27.0792,27.0792,26.8952,26.8952,13400.0
2014-10-29 14:05:00,30.67,30.67,30.53,30.61,23100.0,26.8864,26.8864,26.7637,26.8338,23100.0
2014-10-29 14:10:00,30.63,30.66,30.6,30.6,22900.0,26.8513,26.8776,26.825,26.825,22900.0
2014-10-29 14:15:00,30.59,30.59,30.48,30.48,14100.0,26.8163,26.8163,26.7198,26.7198,14100.0
2014-10-29 14:20:00,30.54,30.6,30.54,30.6,20800.0,26.7724,26.825,26.7724,26.825,20800.0
2014-10-29 14:25:00,30.61,30.66,30.61,30.64,16500.0,26.8338,26.8776,26.8338,26.8601,16500.0
2014-10-29 14:30:00,30.64,30.68,30.6,30.64,11500.0,26.8601,26.8952,26.825,26.8601,11500.0
2014-10-29 14:35:00,30.66,30.68,30.66,30.68,5500.0,26.8776,26.8952,26.8776,26.8952,5500.0
2014-10-29 14:40:00,30.69,30.71,30.68,30.7,7900.0,26.9039,26.9215,26.8952,26.9127,7900.0
2014-10-29 14:45:00,30.7,30.71,30.64,30.64,8600.0,26.9127,26.9215,26.8601,26.8601,8600.0
2014-10-29 14:50:00,30.64,30.66,30.64,30.66,3800.0,26.8601,26.8776,26.8601,26.8776,3800.0
2014-10-29 14:55:00,30.66,30.69,30.66,30.69,7200.0,26.8776,26.9039,26.8776,26.9039,7200.0
2014-10-29 15:00:00,30.69,30.7,30.67,30.67,7900.0,26.9039,26.9127,26.8864,26.8864,7900.0
2014-10-29 15:05:00,30.67,30.67,30.61,30.63,6600.0,26.8864,26.8864,26.8338,26.8513,6600.0
2014-10-29 15:10:00,30.62,30.62,30.58,30.6,10100.0,26.8426,26.8426,26.8075,26.825,10100.0
2014-10-29 15:15:00,30.6,30.63,30.6,30.63,6500.0,26.825,26.8513,26.825,26.8513,6500.0
2014-10-29 15:20:00,30.65,30.65,30.63,30.64,5600.0,26.8689,26.8689,26.8513,26.8601,5600.0
2014-10-29 15:25:00,30.64,30.64,30.64,30.64,4400.0,26.8601,26.8601,26.8601,26.8601,4400.0
2014-10-29 15:30:00,30.66,30.71,30.66,30.71,7800.0,26.8776,26.9215,26.8776,26.9215,7800.0
2014-10-29 15:35:00,30.71,30.73,30.69,30.73,32600.0,26.9215,26.939,26.9039,26.939,32600.0
2014-10-29 15:40:00,30.73,30.76,30.73,30.75,14500.0,26.939,26.9653,26.939,26.9565,14500.0
2014-10-29 15:45:00,30.75,30.75,30.74,30.74,16100.0,26.9565,26.9565,26.9477,26.9477,16100.0
2014-10-29 15:50:00,30.75,30.75,30.74,30.75,6900.0,26.9565,26.9565,26.9477,26.9565,6900.0
2014-10-29 15:55:00,30.75,30.75,30.7,30.7,18200.0,26.9565,26.9565,26.9127,26.9127,18200.0
2014-10-30 09:30:00,30.99,30.99,30.95,30.96,500.0,27.1669,27.1669,27.1318,27.1406,500.0
2014-10-30 09:35:00,30.95,31.04,30.95,31.03,24200.0,27.1318,27.2107,27.1318,27.202,24200.0
2014-10-30 09:40:00,31.01,31.01,31.01,31.01,700.0,27.1844,27.1844,27.1844,27.1844,700.0
2014-10-30 09:45:00,31.01,31.02,30.99,31.02,2000.0,27.1844,27.1932,27.1669,27.1932,2000.0
2014-10-30 09:50:00,31.02,31.02,31.02,31.02,100.0,27.1932,27.1932,27.1932,27.1932,100.0
2014-10-30 09:55:00,31.02,31.02,31.02,31.02,0.0,27.1932,27.1932,27.1932,27.1932,0.0
2014-10-30 10:00:00,30.97,30.97,30.97,30.97,100.0,27.1494,27.1494,27.1494,27.1494,100.0
2014-10-30 10:05:00,31.0,31.0,31.0,31.0,500.0,27.1757,27.1757,27.1757,27.1757,500.0
2014-10-30 10:10:00,30.99,31.0,30.98,30.99,1100.0,27.1669,27.1757,27.1581,27.1669,1100.0
2014-10-30 10:15:00,30.99,31.01,30.97,31.01,2800.0,27.1669,27.1844,27.1494,27.1844,2800.0
2014-10-30 10:20:00,31.01,31.01,31.0,31.0,1500.0,27.1844,27.1844,27.1757,27.1757,1500.0
2014-10-30 10:25:00,31.0,31.0,31.0,31.0,0.0,27.1757,27.1757,27.1757,27.1757,0.0
2014-10-30 10:30:00,31.02,31.02,31.0,31.0,4000.0,27.1932,27.1932,27.1757,27.1757,4000.0
2014-10-30 10:35:00,31.02,31.02,31.01,31.01,1600.0,27.1932,27.1932,27.1844,27.1844,1600.0
2014-10-30 10:40:00,31.0,31.0,30.99,31.0,4700.0,27.1757,27.1757,27.1669,27.1757,4700.0
2014-10-30 10:45:00,31.0,31.0,31.0,31.0,300.0,27.1757,27.1757,27.1757,27.1757,300.0
2014-10-30 10:50:00,31.0,31.0,31.0,31.0,500.0,27.1757,27.1757,27.1757,27.1757,500.0
2014-10-30 10:55:00,31.0,31.0,31.0,31.0,0.0,27.1757,27.1757,27.1757,27.1757,0.0
2014-10-30 11:00:00,31.0,31.01,31.0,31.01,2700.0,27.1757,27.1844,27.1757,27.1844,2700.0
2014-10-30 11:05:00,31.02,31.02,31.02,31.02,100.0,27.1932,27.1932,27.1932,27.1932,100.0
2014-10-30 11:10:00,31.05,31.05,31.03,31.03,200.0,27.2195,27.2195,27.202,27.202,200.0
2014-10-30 11:15:00,31.03,31.04,31.03,31.04,700.0,27.202,27.2107,27.202,27.2107,700.0
2014-10-30 11:20:00,31.04,31.04,31.04,31.04,0.0,27.2107,27.2107,27.2107,27.2107,0.0
2014-10-30 11:25:00,31.04,31.04,31.04,31.04,0.0,27.2107,27.2107,27.2107,27.2107,0.0
2014-10-30 11:30:00,31.04,31.04,31.04,31.04,200.0,27.2107,27.2107,27.2107,27.2107,200.0
2014-10-30 11:35:00,31.05,31.05,31.05,31.05,100.0,27.2195,27.2195,27.2195,27.2195,100.0
2014-10-30 11:40:00,31.05,31.07,31.05,31.07,6400.0,27.2195,27.237,27.2195,27.237,6400.0
2014-10-30 11:45:00,31.08,31.08,31.06,31.07,14300.0,27.2458,27.2458,27.2283,27.237,14300.0
2014-10-30 11:50:00,31.07,31.08,31.07,31.08,10800.0,27.237,27.2458,27.237,27.2458,10800.0
2014-10-30 11:55:00,31.08,31.09,31.08,31.09,15200.0,27.2458,27.2546,27.2458,27.2546,15200.0
2014-10-30 12:00:00,31.09,31.11,31.09,31.11,4300.0,27.2546,27.2721,27.2546,27.2721,4300.0
2014-10-30 12:05:00,31.09,31.11,31.09,31.11,7300.0,27.2546,27.2721,27.2546,27.2721,7300.0
2014-10-30 12:10:00,31.11,31.11,31.11,31.11,0.0,27.2721,27.2721,27.2721,27.2721,0.0
2014-10-30 12:15:00,31.1,31.11,31.1,31.11,3300.0,27.2633,27.2721,27.2633,27.2721,3300.0
2014-10-30 12:20:00,31.11,31.12,31.11,31.11,1700.0,27.2721,27.2809,27.2721,27.2721,1700.0
2014-10-30 12:25:00,31.12,31.13,31.12,31.13,2800.0,27.2809,27.2896,27.2809,27.2896,2800.0
2014-10-30 12:30:00,31.13,31.14,31.12,31.13,5400.0,27.2896,27.2984,27.2809,27.2896,5400.0
2014-10-30 12:35:00,31.14,31.15,31.14,31.14,800.0,27.2984,27.3072,27.2984,27.2984,800.0
2014-10-30 12:40:00,31.15,31.15,31.13,31.14,21300.0,27.3072,27.3072,27.2896,27.2984,21300.0
2014-10-30 12:45:00,31.15,31.15,31.13,31.14,1700.0,27.3072,27.3072,27.2896,27.2984,1700.0
2014-10-30 12:50:00,31.13,31.15,31.13,31.13,54700.0,27.2896,27.3072,27.2896,27.2896,54700.0
2014-10-30 12:55:00,31.13,31.13,31.13,31.13,3200.0,27.2896,27.2896,27.2896,27.2896,3200.0
2014-10-30 13:00:00,31.13,31.13,31.13,31.13,1200.0,27.2896,27.2896,27.2896,27.2896,1200.0
2014-10-30 13:05:00,31.13,31.14,31.13,31.14,300.0,27.2896,27.2984,27.2896,27.2984,300.0
2014-10-30 13:10:00,31.14,31.16,31.14,31.16,300.0,27.2984,27.3159,27.2984,27.3159,300.0
2014-10-30 13:15:00,31.17,31.17,31.17,31.17,200.0,27.3247,27.3247,27.3247,27.3247,200.0
2014-10-30 13:20:00,31.17,31.17,31.16,31.16,200.0,27.3247,27.3247,27.3159,27.3159,200.0
2014-10-30 13:25:00,31.16,31.16,31.16,31.16,0.0,27.3159,27.3159,27.3159,27.3159,0.0
2014-10-30 13:30:00,31.19,31.19,31.18,31.18,300.0,27.3422,27.3422,27.3335,27.3335,300.0
2014-10-30 13:35:00,31.16,31.17,31.16,31.17,700.0,27.3159,27.3247,27.3159,27.3247,700.0
2014-10-30 13:40:00,31.18,31.19,31.18,31.19,500.0,27.3335,27.3422,27.3335,27.3422,500.0
2014-10-30 13:45:00,31.19,31.19,31.17,31.18,4100.0,27.3422,27.3422,27.3247,27.3335,4100.0
2014-10-30 13:50:00,31.18,31.19,31.18,31.19,200.0,27.3335,27.3422,27.3335,27.3422,200.0
2014-10-30 13:55:00,31.19,31.19,31.18,31.19,800.0,27.3422,27.3422,27.3335,27.3422,800.0
2014-10-30 14:00:00,31.19,31.19,31.17,31.17,2800.0,27.3422,27.3422,27.3247,27.3247,2800.0
2014-10-30 14:05:00,31.19,31.19,31.19,31.19,400.0,27.3422,27.3422,27.3422,27.3422,400.0
2014-10-30 14:10:00,31.19,31.19,31.18,31.19,700.0,27.3422,27.3422,27.3335,27.3422,700.0
2014-10-30 14:15:00,31.19,31.19,31.18,31.18,1300.0,27.3422,27.3422,27.3335,27.3335,1300.0
2014-10-30 14:20:00,31.18,31.19,31.18,31.18,1000.0,27.3335,27.3422,27.3335,27.3335,1000.0
2014-10-30 14:25:00,31.18,31.19,31.18,31.18,2400.0,27.3335,27.3422,27.3335,27.3335,2400.0
2014-10-30 14:30:00,31.18,31.18,31.18,31.18,600.0,27.3335,27.3335,27.3335,27.3335,600.0
2014-10-30 14:35:00,31.18,31.19,31.18,31.19,1100.0,27.3335,27.3422,27.3335,27.3422,1100.0
2014-10-30 14:40:00,31.19,31.19,31.19,31.19,500.0,27.3422,27.3422,27.3422,27.3422,500.0
2014-10-30 14:45:00,31.19,31.19,31.16,31.16,2100.0,27.3422,27.3422,27.3159,27.3159,2100.0
2014-10-30 14:50:00,31.15,31.15,31.15,31.15,1600.0,27.3072,27.3072,27.3072,27.3072,1600.0
2014-10-30 14:55:00,31.15,31.15,31.15,31.15,0.0,27.3072,27.3072,27.3072,27.3072,0.0
2014-10-30 15:00:00,31.14,31.15,31.14,31.15,3600.0,27.2984,27.3072,27.2984,27.3072,3600.0
2014-10-30 15:05:00,31.15,31.16,31.14,31.16,1600.0,27.3072,27.3159,27.2984,27.3159,1600.0
2014-10-30 15:10:00,31.16,31.17,31.16,31.17,900.0,27.3159,27.3247,27.3159,27.3247,900.0
2014-10-30 15:15:00,31.17,31.17,31.16,31.17,700.0,27.3247,27.3247,27.3159,27.3247,700.0
2014-10-30 15:20:00,31.17,31.18,31.17,31.18,700.0,27.3247,27.3335,27.3247,27.3335,700.0
2014-10-30 15:25:00,31.18,31.18,31.16,31.16,11800.0,27.3335,27.3335,27.3159,27.3159,11800.0
2014-10-30 15:30:00,31.15,31.16,31.15,31.16,6200.0,27.3072,27.3159,27.3072,27.3159,6200.0
2014-10-30 15:35:00,31.18,31.18,31.18,31.18,300.0,27.3335,27.3335,27.3335,27.3335,300.0
2014-10-30 15:40:00,31.18,31.19,31.18,31.19,13900.0,27.3335,27.3422,27.3335,27.3422,13900.0
2014-10-30 15:45:00,31.19,31.24,31.19,31.24,121700.0,27.3422,27.3861,27.3422,27.3861,121700.0
2014-10-30 15:50:00,31.24,31.25,31.23,31.25,21400.0,27.3861,27.3948,27.3773,27.3948,21400.0
2014-10-30 15:55:00,31.25,31.27,31.25,31.26,63000.0,27.3948,27.4124,27.3948,27.4036,63000.0
2014-10-31 09:30:00,31.8,31.8,31.67,31.68,8700.0,27.877,27.877,27.763,27.7718,8700.0
2014-10-31 09:35:00,31.68,31.7,31.68,31.7,4000.0,27.7718,27.7893,27.7718,27.7893,4000.0
2014-10-31 09:40:00,31.7,31.72,31.68,31.72,4000.0,27.7893,27.8069,27.7718,27.8069,4000.0
2014-10-31 09:45:00,31.72,31.73,31.71,31.72,31200.0,27.8069,27.8156,27.7981,27.8069,31200.0
2014-10-31 09:50:00,31.73,31.73,31.71,31.72,6500.0,27.8156,27.8156,27.7981,27.8069,6500.0
2014-10-31 09:55:00,31.74,31.75,31.73,31.75,7300.0,27.8244,27.8332,27.8156,27.8332,7300.0
2014-10-31 10:00:00,31.75,31.75,31.73,31.73,2600.0,27.8332,27.8332,27.8156,27.8156,2600.0
2014-10-31 10:05:00,31.74,31.75,31.73,31.75,2000.0,27.8244,27.8332,27.8156,27.8332,2000.0
2014-10-31 10:10:00,31.75,31.75,31.74,31.74,10500.0,27.8332,27.8332,27.8244,27.8244,10500.0
2014-10-31 10:15:00,31.74,31.77,31.74,31.77,600.0,27.8244,27.8507,27.8244,27.8507,600.0
2014-10-31 10:20:00,31.77,31.84,31.77,31.8,26900.0,27.8507,27.912,27.8507,27.877,26900.0
2014-10-31 10:25:00,31.81,31.83,31.8,31.83,2300.0,27.8857,27.9033,27.877,27.9033,2300.0
2014-10-31 10:30:00,31.83,31.84,31.83,31.83,4800.0,27.9033,27.912,27.9033,27.9033,4800.0
2014-10-31 10:35:00,31.84,31.84,31.81,31.81,2200.0,27.912,27.912,27.8857,27.8857,2200.0
2014-10-31 10:40:00,31.81,31.81,31.79,31.8,7700.0,27.8857,27.8857,27.8682,27.877,7700.0
2014-10-31 10:45:00,31.78,31.82,31.78,31.81,4300.0,27.8594,27.8945,27.8594,27.8857,4300.0
2014-10-31 10:50:00,31.82,31.82,31.81,31.82,4800.0,27.8945,27.8945,27.8857,27.8945,4800.0
2014-10-31 10:55:00,31.81,31.86,31.81,31.86,2700.0,27.8857,27.9296,27.8857,27.9296,2700.0
2014-10-31 11:00:00,31.86,31.87,31.85,31.87,900.0,27.9296,27.9383,27.9208,27.9383,900.0
2014-10-31 11:05:00,31.86,31.87,31.85,31.85,9500.0,27.9296,27.9383,27.9208,27.9208,9500.0
2014-10-31 11:10:00,31.85,31.86,31.85,31.85,10900.0,27.9208,27.9296,27.9208,27.9208,10900.0
2014-10-31 11:15:00,31.86,31.88,31.86,31.87,39700.0,27.9296,27.9471,27.9296,27.9383,39700.0
2014-10-31 11:20:00,31.88,31.9,31.88,31.9,31300.0,27.9471,27.9646,27.9471,27.9646,31300.0
2014-10-31 11:25:00,31.9,31.91,31.89,31.91,43600.0,27.9646,27.9734,27.9559,27.9734,43600.0
2014-10-31 11:30:00,31.9,31.91,31.9,31.91,33800.0,27.9646,27.9734,27.9646,27.9734,33800.0
2014-10-31 11:35:00,31.91,31.91,31.9,31.91,13400.0,27.9734,27.9734,27.9646,27.9734,13400.0
2014-10-31 11:40:00,31.91,31.93,31.9,31.93,14400.0,27.9734,27.9909,27.9646,27.9909,14400.0
2014-10-31 11:45:00,31.93,31.93,31.91,31.91,6600.0,27.9909,27.9909,27.9734,27.9734,6600.0
2014-10-31 11:50:00,31.92,31.92,31.92,31.92,13900.0,27.9822,27.9822,27.9822,27.9822,13900.0
2014-10-31 11:55:00,31.92,31.92,31.91,31.91,12300.0,27.9822,27.9822,27.9734,27.9734,12300.0
2014-10-31 12:00:00,31.91,31.91,31.87,31.89,38400.0,27.9734,27.9734,27.9383,27.9559,38400.0
2014-10-31 12:05:00,31.88,31.93,31.88,31.9,325100.0,27.9471,27.9909,27.9471,27.9646,325100.0
2014-10-31 12:10:00,31.9,31.91,31.86,31.89,10700.0,27.9646,27.9734,27.9296,27.9559,10700.0
2014-10-31 12:15:00,31.88,31.89,31.85,31.87,16500.0,27.9471,27.9559,27.9208,27.9383,16500.0
2014-10-31 12:20:00,31.86,31.87,31.85,31.86,84000.0,27.9296,27.9383,27.9208,27.9296,84000.0
2014-10-31 12:25:00,31.85,31.85,31.84,31.85,6200.0,27.9208,27.9208,27.912,27.9208,6200.0
2014-10-31 12:30:00,31.86,31.86,31.8,31.83,41200.0,27.9296,27.9296,27.877,27.9033,41200.0
2014-10-31 12:35:00,31.83,31.83,31.83,31.83,0.0,27.9033,27.9033,27.9033,27.9033,0.0
2014-10-31 12:40:00,31.85,31.85,31.82,31.82,12800.0,27.9208,27.9208,27.8945,27.8945,12800.0
2014-10-31 12:45:00,31.87,31.87,31.84,31.84,10900.0,27.9383,27.9383,27.912,27.912,10900.0
2014-10-31 12:50:00,31.84,31.84,31.82,31.82,12100.0,27.912,27.912,27.8945,27.8945,12100.0
2014-10-31 12:55:00,31.83,31.86,31.83,31.84,14000.0,27.9033,27.9296,27.9033,27.912,14000.0
2014-10-31 13:00:00,31.84,31.86,31.84,31.86,1200.0,27.912,27.9296,27.912,27.9296,1200.0
2014-10-31 13:05:00,31.86,31.87,31.84,31.84,300.0,27.9296,27.9383,27.912,27.912,300.0
2014-10-31 13:10:00,31.87,31.87,31.87,31.87,200.0,27.9383,27.9383,27.9383,27.9383,200.0
2014-10-31 13:15:00,31.87,31.88,31.87,31.87,16800.0,27.9383,27.9471,27.9383,27.9383,16800.0
2014-10-31 13:20:00,31.87,31.87,31.85,31.86,6800.0,27.9383,27.9383,27.9208,27.9296,6800.0
2014-10-31 13:25:00,31.88,31.88,31.87,31.88,1200.0,27.9471,27.9471,27.9383,27.9471,1200.0
2014-10-31 13:30:00,31.88,31.88,31.87,31.87,1300.0,27.9471,27.9471,27.9383,27.9383,1300.0
2014-10-31 13:35:00,31.85,31.87,31.85,31.85,2900.0,27.9208,27.9383,27.9208,27.9208,2900.0
2014-10-31 13:40:00,31.88,31.88,31.88,31.88,100.0,27.9471,27.9471,27.9471,27.9471,100.0
2014-10-31 13:45:00,31.88,31.88,31.86,31.87,3100.0,27.9471,27.9471,27.9296,27.9383,3100.0
2014-10-31 13:50:00,31.87,31.87,31.86,31.86,1100.0,27.9383,27.9383,27.9296,27.9296,1100.0
2014-10-31 13:55:00,31.85,31.86,31.84,31.86,6500.0,27.9208,27.9296,27.912,27.9296,6500.0
2014-10-31 14:00:00,31.86,31.87,31.84,31.87,1200.0,27.9296,27.9383,27.912,27.9383,1200.0
2014-10-31 14:05:00,31.86,31.87,31.85,31.87,2100.0,27.9296,27.9383,27.9208,27.9383,2100.0
2014-10-31 14:10:00,31.87,31.88,31.87,31.87,3200.0,27.9383,27.9471,27.9383,27.9383,3200.0
2014-10-31 14:15:00,31.87,31.88,31.87,31.88,1500.0,27.9383,27.9471,27.9383,27.9471,1500.0
2014-10-31 14:20:00,31.88,31.88,31.88,31.88,1200.0,27.9471,27.9471,27.9471,27.9471,1200.0
2014-10-31 14:25:00,31.88,31.88,31.88,31.88,2200.0,27.9471,27.9471,27.9471,27.9471,2200.0
2014-10-31 14:30:00,31.88,31.88,31.88,31.88,1600.0,27.9471,27.9471,27.9471,27.9471,1600.0
2014-10-31 14:35:00,31.87,31.88,31.87,31.88,2100.0,27.9383,27.9471,27.9383,27.9471,2100.0
2014-10-31 14:40:00,31.88,31.88,31.87,31.88,4100.0,27.9471,27.9471,27.9383,27.9471,4100.0
2014-10-31 14:45:00,31.88,31.88,31.84,31.86,6200.0,27.9471,27.9471,27.912,27.9296,6200.0
2014-10-31 14:50:00,31.86,31.86,31.85,31.86,3600.0,27.9296,27.9296,27.9208,27.9296,3600.0
2014-10-31 14:55:00,31.86,31.87,31.85,31.85,6300.0,27.9296,27.9383,27.9208,27.9208,6300.0
2014-10-31 15:00:00,31.87,31.87,31.85,31.85,3300.0,27.9383,27.9383,27.9208,27.9208,3300.0
2014-10-31 15:05:00,31.85,31.85,31.83,31.85,3900.0,27.9208,27.9208,27.9033,27.9208,3900.0
2014-10-31 15:10:00,31.85,31.85,31.85,31.85,2600.0,27.9208,27.9208,27.9208,27.9208,2600.0
2014-10-31 15:15:00,31.85,31.85,31.84,31.84,13500.0,27.9208,27.9208,27.912,27.912,13500.0
2014-10-31 15:20:00,31.83,31.84,31.83,31.84,6100.0,27.9033,27.912,27.9033,27.912,6100.0
2014-10-31 15:25:00,31.84,31.85,31.83,31.84,9700.0,27.912,27.9208,27.9033,27.912,9700.0
2014-10-31 15:30:00,31.84,31.85,31.82,31.82,5300.0,27.912,27.9208,27.8945,27.8945,5300.0
2014-10-31 15:35:00,31.82,31.82,31.82,31.82,1900.0,27.8945,27.8945,27.8945,27.8945,1900.0
2014-10-31 15:40:00,31.82,31.82,31.81,31.81,1200.0,27.8945,27.8945,27.8857,27.8857,1200.0
2014-10-31 15:45:00,31.81,31.83,31.81,31.83,3700.0,27.8857,27.9033,27.8857,27.9033,3700.0
2014-10-31 15:50:00,31.83,31.85,31.83,31.85,15400.0,27.9033,27.9208,27.9033,27.9208,15400.0
2014-10-31 15:55:00,31.85,31.9,31.83,31.88,86200.0,27.9208,27.9646,27.9033,27.9471,86200.0
2014-11-03 09:30:00,31.86,31.86,31.77,31.83,19400.0,27.9296,27.9296,27.8507,27.9033,19400.0
2014-11-03 09:35:00,31.82,31.82,31.78,31.8,28000.0,27.8945,27.8945,27.8594,27.877,28000.0
2014-11-03 09:40:00,31.81,31.85,31.81,31.85,90900.0,27.8857,27.9208,27.8857,27.9208,90900.0
2014-11-03 09:45:00,31.85,31.88,31.83,31.85,143200.0,27.9208,27.9471,27.9033,27.9208,143200.0
2014-11-03 09:50:00,31.85,31.89,31.85,31.89,79700.0,27.9208,27.9559,27.9208,27.9559,79700.0
2014-11-03 09:55:00,31.89,31.89,31.89,31.89,61300.0,27.9559,27.9559,27.9559,27.9559,61300.0
2014-11-03 10:00:00,31.89,31.89,31.87,31.87,29100.0,27.9559,27.9559,27.9383,27.9383,29100.0
2014-11-03 10:05:00,31.88,31.88,31.82,31.83,16900.0,27.9471,27.9471,27.8945,27.9033,16900.0
2014-11-03 10:10:00,31.83,31.83,31.8,31.82,30300.0,27.9033,27.9033,27.877,27.8945,30300.0
2014-11-03 10:15:00,31.81,31.81,31.81,31.81,700.0,27.8857,27.8857,27.8857,27.8857,700.0
2014-11-03 10:20:00,31.81,31.81,31.79,31.79,18900.0,27.8857,27.8857,27.8682,27.8682,18900.0
2014-11-03 10:25:00,31.78,31.78,31.77,31.78,6500.0,27.8594,27.8594,27.8507,27.8594,6500.0
2014-11-03 10:30:00,31.78,31.83,31.78,31.83,9700.0,27.8594,27.9033,27.8594,27.9033,9700.0
2014-11-03 10:35:00,31.84,31.85,31.83,31.85,800.0,27.912,27.9208,27.9033,27.9208,800.0
2014-11-03 10:40:00,31.84,31.84,31.84,31.84,2500.0,27.912,27.912,27.912,27.912,2500.0
2014-11-03 10:45:00,31.83,31.83,31.79,31.8,16200.0,27.9033,27.9033,27.8682,27.877,16200.0
2014-11-03 10:50:00,31.78,31.78,31.77,31.78,24500.0,27.8594,27.8594,27.8507,27.8594,24500.0
2014-11-03 10:55:00,31.82,31.82,31.82,31.82,400.0,27.8945,27.8945,27.8945,27.8945,400.0
2014-11-03 11:00:00,31.82,31.82,31.81,31.81,2600.0,27.8945,27.8945,27.8857,27.8857,2600.0
2014-11-03 11:05:00,31.8,31.8,31.76,31.79,36300.0,27.877,27.877,27.8419,27.8682,36300.0
2014-11-03 11:10:00,31.79,31.79,31.77,31.77,1600.0,27.8682,27.8682,27.8507,27.8507,1600.0
2014-11-03 11:15:00,31.78,31.78,31.78,31.78,10900.0,27.8594,27.8594,27.8594,27.8594,10900.0
2014-11-03 11:20:00,31.78,31.79,31.78,31.79,1100.0,27.8594,27.8682,27.8594,27.8682,1100.0
2014-11-03 11:25:00,31.78,31.79,31.78,31.79,2000.0,27.8594,27.8682,27.8594,27.8682,2000.0
2014-11-03 11:30:00,31.79,31.79,31.76,31.76,10500.0,27.8682,27.8682,27.8419,27.8419,10500.0
2014-11-03 11:35:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-03 11:40:00,31.75,31.78,31.75,31.77,11700.0,27.8332,27.8594,27.8332,27.8507,11700.0
2014-11-03 11:45:00,31.78,31.78,31.78,31.78,300.0,27.8594,27.8594,27.8594,27.8594,300.0
2014-11-03 11:50:00,31.78,31.79,31.78,31.79,1100.0,27.8594,27.8682,27.8594,27.8682,1100.0
2014-11-03 11:55:00,31.79,31.79,31.79,31.79,2100.0,27.8682,27.8682,27.8682,27.8682,2100.0
2014-11-03 12:00:00,31.8,31.81,31.79,31.79,66400.0,27.877,27.8857,27.8682,27.8682,66400.0
2014-11-03 12:05:00,31.79,31.81,31.79,31.81,37600.0,27.8682,27.8857,27.8682,27.8857,37600.0
2014-11-03 12:10:00,31.8,31.82,31.79,31.81,31400.0,27.877,27.8945,27.8682,27.8857,31400.0
2014-11-03 12:15:00,31.81,31.81,31.77,31.79,29400.0,27.8857,27.8857,27.8507,27.8682,29400.0
2014-11-03 12:20:00,31.79,31.8,31.79,31.8,10700.0,27.8682,27.877,27.8682,27.877,10700.0
2014-11-03 12:25:00,31.81,31.81,31.8,31.81,1800.0,27.8857,27.8857,27.877,27.8857,1800.0
2014-11-03 12:30:00,31.81,31.81,31.81,31.81,0.0,27.8857,27.8857,27.8857,27.8857,0.0
2014-11-03 12:35:00,31.8,31.81,31.78,31.81,35300.0,27.877,27.8857,27.8594,27.8857,35300.0
2014-11-03 12:40:00,31.81,31.81,31.81,31.81,200.0,27.8857,27.8857,27.8857,27.8857,200.0
2014-11-03 12:45:00,31.82,31.82,31.81,31.81,38100.0,27.8945,27.8945,27.8857,27.8857,38100.0
2014-11-03 12:50:00,31.81,31.81,31.81,31.81,0.0,27.8857,27.8857,27.8857,27.8857,0.0
2014-11-03 12:55:00,31.82,31.85,31.82,31.85,800.0,27.8945,27.9208,27.8945,27.9208,800.0
2014-11-03 13:00:00,31.84,31.84,31.83,31.83,1800.0,27.912,27.912,27.9033,27.9033,1800.0
2014-11-03 13:05:00,31.81,31.82,31.81,31.82,2200.0,27.8857,27.8945,27.8857,27.8945,2200.0
2014-11-03 13:10:00,31.82,31.83,31.82,31.82,3100.0,27.8945,27.9033,27.8945,27.8945,3100.0
2014-11-03 13:15:00,31.81,31.82,31.81,31.82,700.0,27.8857,27.8945,27.8857,27.8945,700.0
2014-11-03 13:20:00,31.83,31.83,31.83,31.83,1500.0,27.9033,27.9033,27.9033,27.9033,1500.0
2014-11-03 13:25:00,31.83,31.83,31.83,31.83,300.0,27.9033,27.9033,27.9033,27.9033,300.0
2014-11-03 13:30:00,31.83,31.85,31.83,31.85,1900.0,27.9033,27.9208,27.9033,27.9208,1900.0
2014-11-03 13:35:00,31.85,31.85,31.85,31.85,100.0,27.9208,27.9208,27.9208,27.9208,100.0
2014-11-03 13:40:00,31.83,31.85,31.83,31.84,1700.0,27.9033,27.9208,27.9033,27.912,1700.0
2014-11-03 13:45:00,31.85,31.86,31.85,31.86,1300.0,27.9208,27.9296,27.9208,27.9296,1300.0
2014-11-03 13:50:00,31.86,31.86,31.86,31.86,1800.0,27.9296,27.9296,27.9296,27.9296,1800.0
2014-11-03 13:55:00,31.86,31.86,31.86,31.86,100.0,27.9296,27.9296,27.9296,27.9296,100.0
2014-11-03 14:00:00,31.86,31.86,31.86,31.86,1600.0,27.9296,27.9296,27.9296,27.9296,1600.0
2014-11-03 14:05:00,31.85,31.85,31.85,31.85,1600.0,27.9208,27.9208,27.9208,27.9208,1600.0
2014-11-03 14:10:00,31.85,31.86,31.85,31.86,2400.0,27.9208,27.9296,27.9208,27.9296,2400.0
2014-11-03 14:15:00,31.86,31.86,31.85,31.85,1400.0,27.9296,27.9296,27.9208,27.9208,1400.0
2014-11-03 14:20:00,31.86,31.86,31.85,31.85,13600.0,27.9296,27.9296,27.9208,27.9208,13600.0
2014-11-03 14:25:00,31.84,31.85,31.84,31.84,1700.0,27.912,27.9208,27.912,27.912,1700.0
2014-11-03 14:30:00,31.83,31.83,31.8,31.8,1900.0,27.9033,27.9033,27.877,27.877,1900.0
2014-11-03 14:35:00,31.8,31.81,31.8,31.8,2100.0,27.877,27.8857,27.877,27.877,2100.0
2014-11-03 14:40:00,31.81,31.81,31.81,31.81,1200.0,27.8857,27.8857,27.8857,27.8857,1200.0
2014-11-03 14:45:00,31.81,31.81,31.8,31.8,1900.0,27.8857,27.8857,27.877,27.877,1900.0
2014-11-03 14:50:00,31.81,31.82,31.81,31.81,18000.0,27.8857,27.8945,27.8857,27.8857,18000.0
2014-11-03 14:55:00,31.81,31.81,31.81,31.81,1100.0,27.8857,27.8857,27.8857,27.8857,1100.0
2014-11-03 15:00:00,31.81,31.82,31.8,31.8,12500.0,27.8857,27.8945,27.877,27.877,12500.0
2014-11-03 15:05:00,31.8,31.82,31.79,31.82,6100.0,27.877,27.8945,27.8682,27.8945,6100.0
2014-11-03 15:10:00,31.82,31.82,31.82,31.82,2500.0,27.8945,27.8945,27.8945,27.8945,2500.0
2014-11-03 15:15:00,31.82,31.82,31.8,31.81,5400.0,27.8945,27.8945,27.877,27.8857,5400.0
2014-11-03 15:20:00,31.81,31.81,31.8,31.8,1600.0,27.8857,27.8857,27.877,27.877,1600.0
2014-11-03 15:25:00,31.81,31.81,31.76,31.76,3700.0,27.8857,27.8857,27.8419,27.8419,3700.0
2014-11-03 15:30:00,31.77,31.77,31.77,31.77,2200.0,27.8507,27.8507,27.8507,27.8507,2200.0
2014-11-03 15:35:00,31.79,31.8,31.73,31.73,12000.0,27.8682,27.877,27.8156,27.8156,12000.0
2014-11-03 15:40:00,31.76,31.76,31.75,31.76,11200.0,27.8419,27.8419,27.8332,27.8419,11200.0
2014-11-03 15:45:00,31.77,31.78,31.75,31.75,13200.0,27.8507,27.8594,27.8332,27.8332,13200.0
2014-11-03 15:50:00,31.75,31.78,31.75,31.77,9400.0,27.8332,27.8594,27.8332,27.8507,9400.0
2014-11-03 15:55:00,31.77,31.78,31.76,31.77,11500.0,27.8507,27.8594,27.8419,27.8507,11500.0
2014-11-04 09:30:00,31.9,31.9,31.83,31.89,63800.0,27.9646,27.9646,27.9033,27.9559,63800.0
2014-11-04 09:35:00,31.9,31.9,31.88,31.88,33700.0,27.9646,27.9646,27.9471,27.9471,33700.0
2014-11-04 09:40:00,31.88,31.9,31.87,31.88,34300.0,27.9471,27.9646,27.9383,27.9471,34300.0
2014-11-04 09:45:00,31.88,31.89,31.85,31.86,18500.0,27.9471,27.9559,27.9208,27.9296,18500.0
2014-11-04 09:50:00,31.86,31.86,31.84,31.84,7800.0,27.9296,27.9296,27.912,27.912,7800.0
2014-11-04 09:55:00,31.84,31.84,31.83,31.83,200.0,27.912,27.912,27.9033,27.9033,200.0
2014-11-04 10:00:00,31.84,31.84,31.81,31.81,4600.0,27.912,27.912,27.8857,27.8857,4600.0
2014-11-04 10:05:00,31.81,31.81,31.79,31.79,13000.0,27.8857,27.8857,27.8682,27.8682,13000.0
2014-11-04 10:10:00,31.79,31.81,31.78,31.79,10800.0,27.8682,27.8857,27.8594,27.8682,10800.0
2014-11-04 10:15:00,31.78,31.8,31.75,31.8,10800.0,27.8594,27.877,27.8332,27.877,10800.0
2014-11-04 10:20:00,31.81,31.85,31.81,31.85,20300.0,27.8857,27.9208,27.8857,27.9208,20300.0
2014-11-04 10:25:00,31.84,31.84,31.8,31.8,21900.0,27.912,27.912,27.877,27.877,21900.0
2014-11-04 10:30:00,31.81,31.81,31.8,31.8,7600.0,27.8857,27.8857,27.877,27.877,7600.0
2014-11-04 10:35:00,31.79,31.79,31.78,31.79,11700.0,27.8682,27.8682,27.8594,27.8682,11700.0
2014-11-04 10:40:00,31.79,31.79,31.79,31.79,100.0,27.8682,27.8682,27.8682,27.8682,100.0
2014-11-04 10:45:00,31.79,31.8,31.79,31.8,12600.0,27.8682,27.877,27.8682,27.877,12600.0
2014-11-04 10:50:00,31.8,31.81,31.79,31.8,11200.0,27.877,27.8857,27.8682,27.877,11200.0
2014-11-04 10:55:00,31.79,31.79,31.76,31.76,8900.0,27.8682,27.8682,27.8419,27.8419,8900.0
2014-11-04 11:00:00,31.76,31.76,31.75,31.76,7800.0,27.8419,27.8419,27.8332,27.8419,7800.0
2014-11-04 11:05:00,31.75,31.76,31.73,31.73,2500.0,27.8332,27.8419,27.8156,27.8156,2500.0
2014-11-04 11:10:00,31.71,31.74,31.71,31.74,8700.0,27.7981,27.8244,27.7981,27.8244,8700.0
2014-11-04 11:15:00,31.75,31.75,31.73,31.75,4400.0,27.8332,27.8332,27.8156,27.8332,4400.0
2014-11-04 11:20:00,31.75,31.75,31.74,31.74,400.0,27.8332,27.8332,27.8244,27.8244,400.0
2014-11-04 11:25:00,31.74,31.76,31.74,31.76,7400.0,27.8244,27.8419,27.8244,27.8419,7400.0
2014-11-04 11:30:00,31.74,31.75,31.74,31.75,400.0,27.8244,27.8332,27.8244,27.8332,400.0
2014-11-04 11:35:00,31.75,31.75,31.75,31.75,1600.0,27.8332,27.8332,27.8332,27.8332,1600.0
2014-11-04 11:40:00,31.74,31.74,31.71,31.73,13900.0,27.8244,27.8244,27.7981,27.8156,13900.0
2014-11-04 11:45:00,31.73,31.73,31.72,31.72,5600.0,27.8156,27.8156,27.8069,27.8069,5600.0
2014-11-04 11:50:00,31.73,31.74,31.73,31.74,800.0,27.8156,27.8244,27.8156,27.8244,800.0
2014-11-04 11:55:00,31.74,31.74,31.74,31.74,100.0,27.8244,27.8244,27.8244,27.8244,100.0
2014-11-04 12:00:00,31.74,31.76,31.74,31.76,17400.0,27.8244,27.8419,27.8244,27.8419,17400.0
2014-11-04 12:05:00,31.75,31.79,31.75,31.79,10400.0,27.8332,27.8682,27.8332,27.8682,10400.0
2014-11-04 12:10:00,31.79,31.79,31.79,31.79,1300.0,27.8682,27.8682,27.8682,27.8682,1300.0
2014-11-04 12:15:00,31.78,31.79,31.78,31.78,400.0,27.8594,27.8682,27.8594,27.8594,400.0
2014-11-04 12:20:00,31.78,31.78,31.78,31.78,0.0,27.8594,27.8594,27.8594,27.8594,0.0
2014-11-04 12:25:00,31.79,31.8,31.79,31.8,3600.0,27.8682,27.877,27.8682,27.877,3600.0
2014-11-04 12:30:00,31.79,31.8,31.78,31.78,23000.0,27.8682,27.877,27.8594,27.8594,23000.0
2014-11-04 12:35:00,31.78,31.78,31.78,31.78,0.0,27.8594,27.8594,27.8594,27.8594,0.0
2014-11-04 12:40:00,31.79,31.8,31.78,31.8,2700.0,27.8682,27.877,27.8594,27.877,2700.0
2014-11-04 12:45:00,31.8,31.81,31.79,31.79,26700.0,27.877,27.8857,27.8682,27.8682,26700.0
2014-11-04 12:50:00,31.79,31.8,31.78,31.79,31800.0,27.8682,27.877,27.8594,27.8682,31800.0
2014-11-04 12:55:00,31.79,31.8,31.78,31.79,24000.0,27.8682,27.877,27.8594,27.8682,24000.0
2014-11-04 13:00:00,31.8,31.8,31.77,31.78,3000.0,27.877,27.877,27.8507,27.8594,3000.0
2014-11-04 13:05:00,31.78,31.78,31.78,31.78,800.0,27.8594,27.8594,27.8594,27.8594,800.0
2014-11-04 13:10:00,31.78,31.78,31.78,31.78,400.0,27.8594,27.8594,27.8594,27.8594,400.0
2014-11-04 13:15:00,31.78,31.78,31.77,31.78,4800.0,27.8594,27.8594,27.8507,27.8594,4800.0
2014-11-04 13:20:00,31.77,31.77,31.74,31.75,14200.0,27.8507,27.8507,27.8244,27.8332,14200.0
2014-11-04 13:25:00,31.75,31.76,31.75,31.76,500.0,27.8332,27.8419,27.8332,27.8419,500.0
2014-11-04 13:30:00,31.77,31.77,31.75,31.76,5100.0,27.8507,27.8507,27.8332,27.8419,5100.0
2014-11-04 13:35:00,31.76,31.77,31.76,31.77,4000.0,27.8419,27.8507,27.8419,27.8507,4000.0
2014-11-04 13:40:00,31.77,31.77,31.76,31.77,400.0,27.8507,27.8507,27.8419,27.8507,400.0
2014-11-04 13:45:00,31.77,31.78,31.77,31.78,6600.0,27.8507,27.8594,27.8507,27.8594,6600.0
2014-11-04 13:50:00,31.78,31.81,31.78,31.81,13900.0,27.8594,27.8857,27.8594,27.8857,13900.0
2014-11-04 13:55:00,31.82,31.83,31.81,31.83,1600.0,27.8945,27.9033,27.8857,27.9033,1600.0
2014-11-04 14:00:00,31.83,31.83,31.83,31.83,5600.0,27.9033,27.9033,27.9033,27.9033,5600.0
2014-11-04 14:05:00,31.83,31.83,31.82,31.83,600.0,27.9033,27.9033,27.8945,27.9033,600.0
2014-11-04 14:10:00,31.82,31.82,31.82,31.82,800.0,27.8945,27.8945,27.8945,27.8945,800.0
2014-11-04 14:15:00,31.83,31.83,31.82,31.83,10400.0,27.9033,27.9033,27.8945,27.9033,10400.0
2014-11-04 14:20:00,31.82,31.82,31.81,31.82,1400.0,27.8945,27.8945,27.8857,27.8945,1400.0
2014-11-04 14:25:00,31.81,31.81,31.8,31.8,1300.0,27.8857,27.8857,27.877,27.877,1300.0
2014-11-04 14:30:00,31.8,31.8,31.8,31.8,100.0,27.877,27.877,27.877,27.877,100.0
2014-11-04 14:35:00,31.79,31.81,31.79,31.81,500.0,27.8682,27.8857,27.8682,27.8857,500.0
2014-11-04 14:40:00,31.81,31.81,31.8,31.8,1800.0,27.8857,27.8857,27.877,27.877,1800.0
2014-11-04 14:45:00,31.8,31.82,31.8,31.81,1200.0,27.877,27.8945,27.877,27.8857,1200.0
2014-11-04 14:50:00,31.82,31.83,31.8,31.83,1700.0,27.8945,27.9033,27.877,27.9033,1700.0
2014-11-04 14:55:00,31.83,31.84,31.83,31.83,2200.0,27.9033,27.912,27.9033,27.9033,2200.0
2014-11-04 15:00:00,31.84,31.84,31.81,31.81,2800.0,27.912,27.912,27.8857,27.8857,2800.0
2014-11-04 15:05:00,31.83,31.83,31.81,31.83,1600.0,27.9033,27.9033,27.8857,27.9033,1600.0
2014-11-04 15:10:00,31.81,31.83,31.81,31.82,17000.0,27.8857,27.9033,27.8857,27.8945,17000.0
2014-11-04 15:15:00,31.81,31.81,31.81,31.81,700.0,27.8857,27.8857,27.8857,27.8857,700.0
2014-11-04 15:20:00,31.83,31.83,31.83,31.83,7000.0,27.9033,27.9033,27.9033,27.9033,7000.0
2014-11-04 15:25:00,31.84,31.84,31.82,31.82,18600.0,27.912,27.912,27.8945,27.8945,18600.0
2014-11-04 15:30:00,31.81,31.83,31.81,31.82,7200.0,27.8857,27.9033,27.8857,27.8945,7200.0
2014-11-04 15:35:00,31.82,31.83,31.82,31.82,6500.0,27.8945,27.9033,27.8945,27.8945,6500.0
2014-11-04 15:40:00,31.81,31.82,31.81,31.82,3800.0,27.8857,27.8945,27.8857,27.8945,3800.0
2014-11-04 15:45:00,31.82,31.85,31.82,31.85,1200.0,27.8945,27.9208,27.8945,27.9208,1200.0
2014-11-04 15:50:00,31.84,31.84,31.83,31.84,1500.0,27.912,27.912,27.9033,27.912,1500.0
2014-11-04 15:55:00,31.84,31.87,31.84,31.87,10100.0,27.912,27.9383,27.912,27.9383,10100.0
2014-11-05 09:30:00,31.75,31.76,31.68,31.68,11700.0,27.8332,27.8419,27.7718,27.7718,11700.0
2014-11-05 09:35:00,31.67,31.68,31.63,31.64,28500.0,27.763,27.7718,27.728,27.7367,28500.0
2014-11-05 09:40:00,31.63,31.63,31.61,31.61,8800.0,27.728,27.728,27.7104,27.7104,8800.0
2014-11-05 09:45:00,31.61,31.64,31.61,31.63,700.0,27.7104,27.7367,27.7104,27.728,700.0
2014-11-05 09:50:00,31.64,31.64,31.63,31.63,200.0,27.7367,27.7367,27.728,27.728,200.0
2014-11-05 09:55:00,31.65,31.65,31.63,31.64,2300.0,27.7455,27.7455,27.728,27.7367,2300.0
2014-11-05 10:00:00,31.64,31.64,31.61,31.61,2300.0,27.7367,27.7367,27.7104,27.7104,2300.0
2014-11-05 10:05:00,31.63,31.65,31.63,31.64,6800.0,27.728,27.7455,27.728,27.7367,6800.0
2014-11-05 10:10:00,31.65,31.65,31.62,31.65,1400.0,27.7455,27.7455,27.7192,27.7455,1400.0
2014-11-05 10:15:00,31.62,31.62,31.62,31.62,2600.0,27.7192,27.7192,27.7192,27.7192,2600.0
2014-11-05 10:20:00,31.61,31.61,31.6,31.61,1000.0,27.7104,27.7104,27.7017,27.7104,1000.0
2014-11-05 10:25:00,31.59,31.6,31.59,31.6,5200.0,27.6929,27.7017,27.6929,27.7017,5200.0
2014-11-05 10:30:00,31.6,31.6,31.59,31.59,21400.0,27.7017,27.7017,27.6929,27.6929,21400.0
2014-11-05 10:35:00,31.59,31.61,31.59,31.61,34200.0,27.6929,27.7104,27.6929,27.7104,34200.0
2014-11-05 10:40:00,31.62,31.62,31.61,31.61,800.0,27.7192,27.7192,27.7104,27.7104,800.0
2014-11-05 10:45:00,31.61,31.62,31.61,31.62,1400.0,27.7104,27.7192,27.7104,27.7192,1400.0
2014-11-05 10:50:00,31.63,31.64,31.63,31.63,5500.0,27.728,27.7367,27.728,27.728,5500.0
2014-11-05 10:55:00,31.63,31.64,31.63,31.64,3900.0,27.728,27.7367,27.728,27.7367,3900.0
2014-11-05 11:00:00,31.64,31.66,31.64,31.65,16200.0,27.7367,27.7543,27.7367,27.7455,16200.0
2014-11-05 11:05:00,31.65,31.65,31.64,31.65,11000.0,27.7455,27.7455,27.7367,27.7455,11000.0
2014-11-05 11:10:00,31.64,31.64,31.64,31.64,100.0,27.7367,27.7367,27.7367,27.7367,100.0
2014-11-05 11:15:00,31.65,31.66,31.63,31.65,42000.0,27.7455,27.7543,27.728,27.7455,42000.0
2014-11-05 11:20:00,31.64,31.65,31.63,31.64,15600.0,27.7367,27.7455,27.728,27.7367,15600.0
2014-11-05 11:25:00,31.62,31.65,31.62,31.64,12600.0,27.7192,27.7455,27.7192,27.7367,12600.0
2014-11-05 11:30:00,31.64,31.64,31.63,31.63,600.0,27.7367,27.7367,27.728,27.728,600.0
2014-11-05 11:35:00,31.63,31.63,31.63,31.63,0.0,27.728,27.728,27.728,27.728,0.0
2014-11-05 11:40:00,31.65,31.66,31.64,31.66,14300.0,27.7455,27.7543,27.7367,27.7543,14300.0
2014-11-05 11:45:00,31.65,31.66,31.65,31.66,400.0,27.7455,27.7543,27.7455,27.7543,400.0
2014-11-05 11:50:00,31.65,31.66,31.65,31.66,1000.0,27.7455,27.7543,27.7455,27.7543,1000.0
2014-11-05 11:55:00,31.67,31.69,31.67,31.69,4600.0,27.763,27.7806,27.763,27.7806,4600.0
2014-11-05 12:00:00,31.7,31.71,31.69,31.71,2300.0,27.7893,27.7981,27.7806,27.7981,2300.0
2014-11-05 12:05:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 12:10:00,31.7,31.71,31.7,31.7,600.0,27.7893,27.7981,27.7893,27.7893,600.0
2014-11-05 12:15:00,31.69,31.72,31.69,31.7,57900.0,27.7806,27.8069,27.7806,27.7893,57900.0
2014-11-05 12:20:00,31.71,31.71,31.71,31.71,100.0,27.7981,27.7981,27.7981,27.7981,100.0
2014-11-05 12:25:00,31.73,31.73,31.72,31.72,2900.0,27.8156,27.8156,27.8069,27.8069,2900.0
2014-11-05 12:30:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-05 12:35:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 12:40:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 12:45:00,31.72,31.72,31.71,31.71,1000.0,27.8069,27.8069,27.7981,27.7981,1000.0
2014-11-05 12:50:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 12:55:00,31.72,31.72,31.71,31.71,104300.0,27.8069,27.8069,27.7981,27.7981,104300.0
2014-11-05 13:00:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 13:05:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-05 13:10:00,31.72,31.72,31.72,31.72,19000.0,27.8069,27.8069,27.8069,27.8069,19000.0
2014-11-05 13:15:00,31.72,31.74,31.72,31.72,8400.0,27.8069,27.8244,27.8069,27.8069,8400.0
2014-11-05 13:20:00,31.73,31.73,31.73,31.73,3200.0,27.8156,27.8156,27.8156,27.8156,3200.0
2014-11-05 13:25:00,31.74,31.74,31.74,31.74,2400.0,27.8244,27.8244,27.8244,27.8244,2400.0
2014-11-05 13:30:00,31.74,31.74,31.74,31.74,200.0,27.8244,27.8244,27.8244,27.8244,200.0
2014-11-05 13:35:00,31.74,31.74,31.74,31.74,400.0,27.8244,27.8244,27.8244,27.8244,400.0
2014-11-05 13:40:00,31.73,31.73,31.73,31.73,1400.0,27.8156,27.8156,27.8156,27.8156,1400.0
2014-11-05 13:45:00,31.73,31.73,31.72,31.72,1400.0,27.8156,27.8156,27.8069,27.8069,1400.0
2014-11-05 13:50:00,31.73,31.73,31.73,31.73,400.0,27.8156,27.8156,27.8156,27.8156,400.0
2014-11-05 13:55:00,31.73,31.73,31.71,31.71,4400.0,27.8156,27.8156,27.7981,27.7981,4400.0
2014-11-05 14:00:00,31.7,31.7,31.69,31.69,1500.0,27.7893,27.7893,27.7806,27.7806,1500.0
2014-11-05 14:05:00,31.71,31.71,31.71,31.71,300.0,27.7981,27.7981,27.7981,27.7981,300.0
2014-11-05 14:10:00,31.71,31.71,31.71,31.71,300.0,27.7981,27.7981,27.7981,27.7981,300.0
2014-11-05 14:15:00,31.7,31.72,31.7,31.72,5400.0,27.7893,27.8069,27.7893,27.8069,5400.0
2014-11-05 14:20:00,31.73,31.73,31.73,31.73,200.0,27.8156,27.8156,27.8156,27.8156,200.0
2014-11-05 14:25:00,31.74,31.74,31.74,31.74,400.0,27.8244,27.8244,27.8244,27.8244,400.0
2014-11-05 14:30:00,31.74,31.75,31.74,31.74,2200.0,27.8244,27.8332,27.8244,27.8244,2200.0
2014-11-05 14:35:00,31.74,31.74,31.74,31.74,100.0,27.8244,27.8244,27.8244,27.8244,100.0
2014-11-05 14:40:00,31.74,31.74,31.74,31.74,400.0,27.8244,27.8244,27.8244,27.8244,400.0
2014-11-05 14:45:00,31.74,31.74,31.74,31.74,3300.0,27.8244,27.8244,27.8244,27.8244,3300.0
2014-11-05 14:50:00,31.74,31.74,31.74,31.74,2100.0,27.8244,27.8244,27.8244,27.8244,2100.0
2014-11-05 14:55:00,31.74,31.74,31.73,31.73,12500.0,27.8244,27.8244,27.8156,27.8156,12500.0
2014-11-05 15:00:00,31.74,31.77,31.74,31.76,7600.0,27.8244,27.8507,27.8244,27.8419,7600.0
2014-11-05 15:05:00,31.76,31.76,31.76,31.76,13500.0,27.8419,27.8419,27.8419,27.8419,13500.0
2014-11-05 15:10:00,31.76,31.76,31.75,31.76,2000.0,27.8419,27.8419,27.8332,27.8419,2000.0
2014-11-05 15:15:00,31.76,31.76,31.74,31.74,1700.0,27.8419,27.8419,27.8244,27.8244,1700.0
2014-11-05 15:20:00,31.74,31.74,31.71,31.72,7700.0,27.8244,27.8244,27.7981,27.8069,7700.0
2014-11-05 15:25:00,31.72,31.73,31.72,31.73,13900.0,27.8069,27.8156,27.8069,27.8156,13900.0
2014-11-05 15:30:00,31.73,31.74,31.72,31.74,12300.0,27.8156,27.8244,27.8069,27.8244,12300.0
2014-11-05 15:35:00,31.74,31.76,31.74,31.76,2200.0,27.8244,27.8419,27.8244,27.8419,2200.0
2014-11-05 15:40:00,31.76,31.76,31.76,31.76,1400.0,27.8419,27.8419,27.8419,27.8419,1400.0
2014-11-05 15:45:00,31.77,31.77,31.75,31.75,500.0,27.8507,27.8507,27.8332,27.8332,500.0
2014-11-05 15:50:00,31.77,31.77,31.76,31.76,1100.0,27.8507,27.8507,27.8419,27.8419,1100.0
2014-11-05 15:55:00,31.76,31.77,31.75,31.75,2700.0,27.8419,27.8507,27.8332,27.8332,2700.0
2014-11-06 09:30:00,31.84,31.86,31.8,31.84,103100.0,27.912,27.9296,27.877,27.912,103100.0
2014-11-06 09:35:00,31.84,31.85,31.82,31.84,34300.0,27.912,27.9208,27.8945,27.912,34300.0
2014-11-06 09:40:00,31.84,31.87,31.83,31.86,47600.0,27.912,27.9383,27.9033,27.9296,47600.0
2014-11-06 09:45:00,31.87,31.87,31.85,31.87,21600.0,27.9383,27.9383,27.9208,27.9383,21600.0
2014-11-06 09:50:00,31.87,31.87,31.81,31.81,34000.0,27.9383,27.9383,27.8857,27.8857,34000.0
2014-11-06 09:55:00,31.81,31.81,31.79,31.8,12500.0,27.8857,27.8857,27.8682,27.877,12500.0
2014-11-06 10:00:00,31.8,31.8,31.77,31.77,30200.0,27.877,27.877,27.8507,27.8507,30200.0
2014-11-06 10:05:00,31.77,31.77,31.76,31.77,15300.0,27.8507,27.8507,27.8419,27.8507,15300.0
2014-11-06 10:10:00,31.77,31.77,31.73,31.73,40100.0,27.8507,27.8507,27.8156,27.8156,40100.0
2014-11-06 10:15:00,31.73,31.73,31.7,31.72,16700.0,27.8156,27.8156,27.7893,27.8069,16700.0
2014-11-06 10:20:00,31.72,31.73,31.71,31.73,12400.0,27.8069,27.8156,27.7981,27.8156,12400.0
2014-11-06 10:25:00,31.73,31.75,31.73,31.73,21400.0,27.8156,27.8332,27.8156,27.8156,21400.0
2014-11-06 10:30:00,31.73,31.73,31.69,31.7,17200.0,27.8156,27.8156,27.7806,27.7893,17200.0
2014-11-06 10:35:00,31.71,31.76,31.71,31.76,9800.0,27.7981,27.8419,27.7981,27.8419,9800.0
2014-11-06 10:40:00,31.76,31.79,31.76,31.79,16800.0,27.8419,27.8682,27.8419,27.8682,16800.0
2014-11-06 10:45:00,31.78,31.8,31.77,31.79,28900.0,27.8594,27.877,27.8507,27.8682,28900.0
2014-11-06 10:50:00,31.79,31.79,31.78,31.79,29500.0,27.8682,27.8682,27.8594,27.8682,29500.0
2014-11-06 10:55:00,31.8,31.8,31.79,31.79,6300.0,27.877,27.877,27.8682,27.8682,6300.0
2014-11-06 11:00:00,31.8,31.8,31.79,31.8,20000.0,27.877,27.877,27.8682,27.877,20000.0
2014-11-06 11:05:00,31.8,31.8,31.79,31.79,19000.0,27.877,27.877,27.8682,27.8682,19000.0
2014-11-06 11:10:00,31.79,31.8,31.79,31.79,30400.0,27.8682,27.877,27.8682,27.8682,30400.0
2014-11-06 11:15:00,31.79,31.82,31.79,31.82,4900.0,27.8682,27.8945,27.8682,27.8945,4900.0
2014-11-06 11:20:00,31.82,31.82,31.8,31.8,11800.0,27.8945,27.8945,27.877,27.877,11800.0
2014-11-06 11:25:00,31.8,31.81,31.78,31.8,17300.0,27.877,27.8857,27.8594,27.877,17300.0
2014-11-06 11:30:00,31.8,31.81,31.8,31.81,7900.0,27.877,27.8857,27.877,27.8857,7900.0
2014-11-06 11:35:00,31.81,31.82,31.8,31.81,20600.0,27.8857,27.8945,27.877,27.8857,20600.0
2014-11-06 11:40:00,31.8,31.81,31.76,31.76,26300.0,27.877,27.8857,27.8419,27.8419,26300.0
2014-11-06 11:45:00,31.76,31.76,31.76,31.76,8200.0,27.8419,27.8419,27.8419,27.8419,8200.0
2014-11-06 11:50:00,31.76,31.78,31.76,31.76,24600.0,27.8419,27.8594,27.8419,27.8419,24600.0
2014-11-06 11:55:00,31.77,31.77,31.77,31.77,1200.0,27.8507,27.8507,27.8507,27.8507,1200.0
2014-11-06 12:00:00,31.76,31.77,31.76,31.77,11300.0,27.8419,27.8507,27.8419,27.8507,11300.0
2014-11-06 12:05:00,31.77,31.78,31.77,31.77,21600.0,27.8507,27.8594,27.8507,27.8507,21600.0
2014-11-06 12:10:00,31.76,31.77,31.76,31.77,16800.0,27.8419,27.8507,27.8419,27.8507,16800.0
2014-11-06 12:15:00,31.77,31.79,31.77,31.79,22400.0,27.8507,27.8682,27.8507,27.8682,22400.0
2014-11-06 12:20:00,31.79,31.79,31.78,31.79,11200.0,27.8682,27.8682,27.8594,27.8682,11200.0
2014-11-06 12:25:00,31.79,31.8,31.78,31.78,18900.0,27.8682,27.877,27.8594,27.8594,18900.0
2014-11-06 12:30:00,31.79,31.8,31.79,31.8,12600.0,27.8682,27.877,27.8682,27.877,12600.0
2014-11-06 12:35:00,31.8,31.8,31.79,31.8,16200.0,27.877,27.877,27.8682,27.877,16200.0
2014-11-06 12:40:00,31.8,31.8,31.79,31.79,21300.0,27.877,27.877,27.8682,27.8682,21300.0
2014-11-06 12:45:00,31.79,31.79,31.78,31.79,3700.0,27.8682,27.8682,27.8594,27.8682,3700.0
2014-11-06 12:50:00,31.79,31.81,31.79,31.8,9700.0,27.8682,27.8857,27.8682,27.877,9700.0
2014-11-06 12:55:00,31.8,31.81,31.8,31.81,29400.0,27.877,27.8857,27.877,27.8857,29400.0
2014-11-06 13:00:00,31.8,31.82,31.8,31.82,4200.0,27.877,27.8945,27.877,27.8945,4200.0
2014-11-06 13:05:00,31.81,31.81,31.81,31.81,100.0,27.8857,27.8857,27.8857,27.8857,100.0
2014-11-06 13:10:00,31.81,31.81,31.8,31.8,8000.0,27.8857,27.8857,27.877,27.877,8000.0
2014-11-06 13:15:00,31.78,31.78,31.78,31.78,300.0,27.8594,27.8594,27.8594,27.8594,300.0
2014-11-06 13:20:00,31.79,31.79,31.76,31.76,3300.0,27.8682,27.8682,27.8419,27.8419,3300.0
2014-11-06 13:25:00,31.78,31.78,31.75,31.75,26800.0,27.8594,27.8594,27.8332,27.8332,26800.0
2014-11-06 13:30:00,31.75,31.77,31.75,31.77,15300.0,27.8332,27.8507,27.8332,27.8507,15300.0
2014-11-06 13:35:00,31.78,31.78,31.77,31.78,13400.0,27.8594,27.8594,27.8507,27.8594,13400.0
2014-11-06 13:40:00,31.78,31.78,31.76,31.76,3300.0,27.8594,27.8594,27.8419,27.8419,3300.0
2014-11-06 13:45:00,31.75,31.76,31.74,31.74,5500.0,27.8332,27.8419,27.8244,27.8244,5500.0
2014-11-06 13:50:00,31.75,31.75,31.74,31.75,5000.0,27.8332,27.8332,27.8244,27.8332,5000.0
2014-11-06 13:55:00,31.75,31.75,31.73,31.73,2900.0,27.8332,27.8332,27.8156,27.8156,2900.0
2014-11-06 14:00:00,31.73,31.75,31.73,31.75,5200.0,27.8156,27.8332,27.8156,27.8332,5200.0
2014-11-06 14:05:00,31.73,31.74,31.72,31.72,6300.0,27.8156,27.8244,27.8069,27.8069,6300.0
2014-11-06 14:10:00,31.72,31.72,31.71,31.72,6300.0,27.8069,27.8069,27.7981,27.8069,6300.0
2014-11-06 14:15:00,31.71,31.75,31.71,31.74,79400.0,27.7981,27.8332,27.7981,27.8244,79400.0
2014-11-06 14:20:00,31.75,31.75,31.74,31.75,15100.0,27.8332,27.8332,27.8244,27.8332,15100.0
2014-11-06 14:25:00,31.75,31.76,31.74,31.75,42800.0,27.8332,27.8419,27.8244,27.8332,42800.0
2014-11-06 14:30:00,31.75,31.76,31.74,31.75,27500.0,27.8332,27.8419,27.8244,27.8332,27500.0
2014-11-06 14:35:00,31.75,31.75,31.74,31.75,19900.0,27.8332,27.8332,27.8244,27.8332,19900.0
2014-11-06 14:40:00,31.75,31.75,31.74,31.75,27700.0,27.8332,27.8332,27.8244,27.8332,27700.0
2014-11-06 14:45:00,31.75,31.75,31.74,31.75,20600.0,27.8332,27.8332,27.8244,27.8332,20600.0
2014-11-06 14:50:00,31.75,31.77,31.75,31.77,29700.0,27.8332,27.8507,27.8332,27.8507,29700.0
2014-11-06 14:55:00,31.77,31.77,31.76,31.77,29100.0,27.8507,27.8507,27.8419,27.8507,29100.0
2014-11-06 15:00:00,31.77,31.77,31.75,31.75,36400.0,27.8507,27.8507,27.8332,27.8332,36400.0
2014-11-06 15:05:00,31.74,31.75,31.74,31.74,12300.0,27.8244,27.8332,27.8244,27.8244,12300.0
2014-11-06 15:10:00,31.75,31.75,31.73,31.74,27400.0,27.8332,27.8332,27.8156,27.8244,27400.0
2014-11-06 15:15:00,31.74,31.76,31.74,31.74,24300.0,27.8244,27.8419,27.8244,27.8244,24300.0
2014-11-06 15:20:00,31.75,31.75,31.74,31.74,21200.0,27.8332,27.8332,27.8244,27.8244,21200.0
2014-11-06 15:25:00,31.75,31.76,31.74,31.76,27400.0,27.8332,27.8419,27.8244,27.8419,27400.0
2014-11-06 15:30:00,31.76,31.76,31.74,31.74,62200.0,27.8419,27.8419,27.8244,27.8244,62200.0
2014-11-06 15:35:00,31.74,31.75,31.74,31.75,27900.0,27.8244,27.8332,27.8244,27.8332,27900.0
2014-11-06 15:40:00,31.74,31.75,31.73,31.73,53800.0,27.8244,27.8332,27.8156,27.8156,53800.0
2014-11-06 15:45:00,31.74,31.74,31.74,31.74,23000.0,27.8244,27.8244,27.8244,27.8244,23000.0
2014-11-06 15:50:00,31.74,31.74,31.73,31.74,85700.0,27.8244,27.8244,27.8156,27.8244,85700.0
2014-11-06 15:55:00,31.73,31.74,31.69,31.74,86900.0,27.8156,27.8244,27.7806,27.8244,86900.0
2014-11-07 09:30:00,31.71,31.75,31.66,31.75,26300.0,27.7981,27.8332,27.7543,27.8332,26300.0
2014-11-07 09:35:00,31.74,31.75,31.73,31.75,1900.0,27.8244,27.8332,27.8156,27.8332,1900.0
2014-11-07 09:40:00,31.74,31.76,31.73,31.73,4200.0,27.8244,27.8419,27.8156,27.8156,4200.0
2014-11-07 09:45:00,31.71,31.71,31.69,31.7,16000.0,27.7981,27.7981,27.7806,27.7893,16000.0
2014-11-07 09:50:00,31.72,31.74,31.7,31.7,6700.0,27.8069,27.8244,27.7893,27.7893,6700.0
2014-11-07 09:55:00,31.7,31.73,31.69,31.72,34600.0,27.7893,27.8156,27.7806,27.8069,34600.0
2014-11-07 10:00:00,31.71,31.72,31.71,31.72,1900.0,27.7981,27.8069,27.7981,27.8069,1900.0
2014-11-07 10:05:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-07 10:10:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-07 10:15:00,31.7,31.7,31.66,31.69,2000.0,27.7893,27.7893,27.7543,27.7806,2000.0
2014-11-07 10:20:00,31.69,31.69,31.67,31.69,4200.0,27.7806,27.7806,27.763,27.7806,4200.0
2014-11-07 10:25:00,31.69,31.69,31.69,31.69,3100.0,27.7806,27.7806,27.7806,27.7806,3100.0
2014-11-07 10:30:00,31.68,31.69,31.65,31.69,7700.0,27.7718,27.7806,27.7455,27.7806,7700.0
2014-11-07 10:35:00,31.68,31.68,31.68,31.68,1200.0,27.7718,27.7718,27.7718,27.7718,1200.0
2014-11-07 10:40:00,31.69,31.69,31.68,31.68,1000.0,27.7806,27.7806,27.7718,27.7718,1000.0
2014-11-07 10:45:00,31.69,31.69,31.69,31.69,500.0,27.7806,27.7806,27.7806,27.7806,500.0
2014-11-07 10:50:00,31.7,31.7,31.7,31.7,300.0,27.7893,27.7893,27.7893,27.7893,300.0
2014-11-07 10:55:00,31.7,31.7,31.7,31.7,900.0,27.7893,27.7893,27.7893,27.7893,900.0
2014-11-07 11:00:00,31.68,31.7,31.68,31.7,3400.0,27.7718,27.7893,27.7718,27.7893,3400.0
2014-11-07 11:05:00,31.7,31.7,31.68,31.68,12000.0,27.7893,27.7893,27.7718,27.7718,12000.0
2014-11-07 11:10:00,31.71,31.71,31.71,31.71,1400.0,27.7981,27.7981,27.7981,27.7981,1400.0
2014-11-07 11:15:00,31.71,31.72,31.7,31.72,24300.0,27.7981,27.8069,27.7893,27.8069,24300.0
2014-11-07 11:20:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-07 11:25:00,31.73,31.73,31.73,31.73,800.0,27.8156,27.8156,27.8156,27.8156,800.0
2014-11-07 11:30:00,31.74,31.75,31.74,31.75,4100.0,27.8244,27.8332,27.8244,27.8332,4100.0
2014-11-07 11:35:00,31.76,31.76,31.76,31.76,300.0,27.8419,27.8419,27.8419,27.8419,300.0
2014-11-07 11:40:00,31.76,31.76,31.76,31.76,3600.0,27.8419,27.8419,27.8419,27.8419,3600.0
2014-11-07 11:45:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-07 11:50:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-07 11:55:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-07 12:00:00,31.75,31.76,31.75,31.75,19100.0,27.8332,27.8419,27.8332,27.8332,19100.0
2014-11-07 12:05:00,31.75,31.76,31.74,31.76,14700.0,27.8332,27.8419,27.8244,27.8419,14700.0
2014-11-07 12:10:00,31.76,31.76,31.74,31.75,22000.0,27.8419,27.8419,27.8244,27.8332,22000.0
2014-11-07 12:15:00,31.75,31.75,31.75,31.75,0.0,27.8332,27.8332,27.8332,27.8332,0.0
2014-11-07 12:20:00,31.77,31.77,31.77,31.77,500.0,27.8507,27.8507,27.8507,27.8507,500.0
2014-11-07 12:25:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-07 12:30:00,31.76,31.76,31.76,31.76,900.0,27.8419,27.8419,27.8419,27.8419,900.0
2014-11-07 12:35:00,31.77,31.77,31.76,31.76,22800.0,27.8507,27.8507,27.8419,27.8419,22800.0
2014-11-07 12:40:00,31.76,31.77,31.76,31.77,100200.0,27.8419,27.8507,27.8419,27.8507,100200.0
2014-11-07 12:45:00,31.75,31.75,31.75,31.75,5400.0,27.8332,27.8332,27.8332,27.8332,5400.0
2014-11-07 12:50:00,31.74,31.75,31.74,31.74,20000.0,27.8244,27.8332,27.8244,27.8244,20000.0
2014-11-07 12:55:00,31.75,31.75,31.74,31.74,19100.0,27.8332,27.8332,27.8244,27.8244,19100.0
2014-11-07 13:00:00,31.75,31.75,31.75,31.75,50600.0,27.8332,27.8332,27.8332,27.8332,50600.0
2014-11-07 13:05:00,31.75,31.75,31.75,31.75,400.0,27.8332,27.8332,27.8332,27.8332,400.0
2014-11-07 13:10:00,31.76,31.77,31.75,31.75,2000.0,27.8419,27.8507,27.8332,27.8332,2000.0
2014-11-07 13:15:00,31.74,31.76,31.74,31.76,300.0,27.8244,27.8419,27.8244,27.8419,300.0
2014-11-07 13:20:00,31.74,31.74,31.74,31.74,100.0,27.8244,27.8244,27.8244,27.8244,100.0
2014-11-07 13:25:00,31.75,31.75,31.74,31.75,1600.0,27.8332,27.8332,27.8244,27.8332,1600.0
2014-11-07 13:30:00,31.75,31.75,31.75,31.75,300.0,27.8332,27.8332,27.8332,27.8332,300.0
2014-11-07 13:35:00,31.75,31.75,31.75,31.75,100.0,27.8332,27.8332,27.8332,27.8332,100.0
2014-11-07 13:40:00,31.75,31.75,31.75,31.75,50000.0,27.8332,27.8332,27.8332,27.8332,50000.0
2014-11-07 13:45:00,31.75,31.75,31.74,31.74,10000.0,27.8332,27.8332,27.8244,27.8244,10000.0
2014-11-07 13:50:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-07 13:55:00,31.74,31.74,31.74,31.74,200.0,27.8244,27.8244,27.8244,27.8244,200.0
2014-11-07 14:00:00,31.76,31.76,31.76,31.76,1500.0,27.8419,27.8419,27.8419,27.8419,1500.0
2014-11-07 14:05:00,31.76,31.76,31.75,31.75,600.0,27.8419,27.8419,27.8332,27.8332,600.0
2014-11-07 14:10:00,31.77,31.77,31.77,31.77,100.0,27.8507,27.8507,27.8507,27.8507,100.0
2014-11-07 14:15:00,31.77,31.77,31.77,31.77,100.0,27.8507,27.8507,27.8507,27.8507,100.0
2014-11-07 14:20:00,31.77,31.77,31.76,31.76,300.0,27.8507,27.8507,27.8419,27.8419,300.0
2014-11-07 14:25:00,31.76,31.76,31.75,31.75,400.0,27.8419,27.8419,27.8332,27.8332,400.0
2014-11-07 14:30:00,31.74,31.75,31.73,31.73,4700.0,27.8244,27.8332,27.8156,27.8156,4700.0
2014-11-07 14:35:00,31.75,31.75,31.73,31.74,800.0,27.8332,27.8332,27.8156,27.8244,800.0
2014-11-07 14:40:00,31.73,31.76,31.73,31.76,800.0,27.8156,27.8419,27.8156,27.8419,800.0
2014-11-07 14:45:00,31.76,31.76,31.74,31.74,400.0,27.8419,27.8419,27.8244,27.8244,400.0
2014-11-07 14:50:00,31.75,31.77,31.74,31.74,2900.0,27.8332,27.8507,27.8244,27.8244,2900.0
2014-11-07 14:55:00,31.76,31.76,31.74,31.74,1100.0,27.8419,27.8419,27.8244,27.8244,1100.0
2014-11-07 15:00:00,31.74,31.75,31.74,31.75,400.0,27.8244,27.8332,27.8244,27.8332,400.0
2014-11-07 15:05:00,31.75,31.76,31.75,31.75,2400.0,27.8332,27.8419,27.8332,27.8332,2400.0
2014-11-07 15:10:00,31.75,31.75,31.75,31.75,100.0,27.8332,27.8332,27.8332,27.8332,100.0
2014-11-07 15:15:00,31.74,31.74,31.73,31.73,5300.0,27.8244,27.8244,27.8156,27.8156,5300.0
2014-11-07 15:20:00,31.73,31.73,31.73,31.73,14200.0,27.8156,27.8156,27.8156,27.8156,14200.0
2014-11-07 15:25:00,31.73,31.73,31.73,31.73,5400.0,27.8156,27.8156,27.8156,27.8156,5400.0
2014-11-07 15:30:00,31.73,31.73,31.73,31.73,200.0,27.8156,27.8156,27.8156,27.8156,200.0
2014-11-07 15:35:00,31.73,31.73,31.73,31.73,0.0,27.8156,27.8156,27.8156,27.8156,0.0
2014-11-07 15:40:00,31.73,31.73,31.73,31.73,0.0,27.8156,27.8156,27.8156,27.8156,0.0
2014-11-07 15:45:00,31.74,31.75,31.74,31.74,800.0,27.8244,27.8332,27.8244,27.8244,800.0
2014-11-07 15:50:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-07 15:55:00,31.75,31.81,31.75,31.78,35200.0,27.8332,27.8857,27.8332,27.8594,35200.0
2014-11-10 09:30:00,31.88,31.88,31.76,31.8,22700.0,27.9471,27.9471,27.8419,27.877,22700.0
2014-11-10 09:35:00,31.82,31.82,31.81,31.82,3700.0,27.8945,27.8945,27.8857,27.8945,3700.0
2014-11-10 09:40:00,31.81,31.81,31.81,31.81,100.0,27.8857,27.8857,27.8857,27.8857,100.0
2014-11-10 09:45:00,31.8,31.81,31.79,31.8,65300.0,27.877,27.8857,27.8682,27.877,65300.0
2014-11-10 09:50:00,31.8,31.81,31.8,31.8,30500.0,27.877,27.8857,27.877,27.877,30500.0
2014-11-10 09:55:00,31.79,31.8,31.79,31.8,600.0,27.8682,27.877,27.8682,27.877,600.0
2014-11-10 10:00:00,31.8,31.81,31.8,31.8,900.0,27.877,27.8857,27.877,27.877,900.0
2014-11-10 10:05:00,31.8,31.8,31.8,31.8,0.0,27.877,27.877,27.877,27.877,0.0
2014-11-10 10:10:00,31.78,31.8,31.75,31.78,8600.0,27.8594,27.877,27.8332,27.8594,8600.0
2014-11-10 10:15:00,31.75,31.77,31.73,31.73,2800.0,27.8332,27.8507,27.8156,27.8156,2800.0
2014-11-10 10:20:00,31.72,31.76,31.71,31.74,53700.0,27.8069,27.8419,27.7981,27.8244,53700.0
2014-11-10 10:25:00,31.74,31.75,31.74,31.74,3800.0,27.8244,27.8332,27.8244,27.8244,3800.0
2014-11-10 10:30:00,31.74,31.74,31.74,31.74,2100.0,27.8244,27.8244,27.8244,27.8244,2100.0
2014-11-10 10:35:00,31.74,31.78,31.74,31.78,30600.0,27.8244,27.8594,27.8244,27.8594,30600.0
2014-11-10 10:40:00,31.77,31.78,31.76,31.78,8500.0,27.8507,27.8594,27.8419,27.8594,8500.0
2014-11-10 10:45:00,31.77,31.78,31.77,31.78,50400.0,27.8507,27.8594,27.8507,27.8594,50400.0
2014-11-10 10:50:00,31.78,31.79,31.78,31.79,4300.0,27.8594,27.8682,27.8594,27.8682,4300.0
2014-11-10 10:55:00,31.8,31.8,31.8,31.8,54000.0,27.877,27.877,27.877,27.877,54000.0
2014-11-10 11:00:00,31.8,31.8,31.8,31.8,0.0,27.877,27.877,27.877,27.877,0.0
2014-11-10 11:05:00,31.8,31.8,31.78,31.78,10800.0,27.877,27.877,27.8594,27.8594,10800.0
2014-11-10 11:10:00,31.78,31.8,31.78,31.79,18500.0,27.8594,27.877,27.8594,27.8682,18500.0
2014-11-10 11:15:00,31.77,31.77,31.77,31.77,2300.0,27.8507,27.8507,27.8507,27.8507,2300.0
2014-11-10 11:20:00,31.77,31.77,31.75,31.77,15600.0,27.8507,27.8507,27.8332,27.8507,15600.0
2014-11-10 11:25:00,31.77,31.77,31.77,31.77,2700.0,27.8507,27.8507,27.8507,27.8507,2700.0
2014-11-10 11:30:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-10 11:35:00,31.8,31.8,31.8,31.8,6200.0,27.877,27.877,27.877,27.877,6200.0
2014-11-10 11:40:00,31.79,31.79,31.79,31.79,800.0,27.8682,27.8682,27.8682,27.8682,800.0
2014-11-10 11:45:00,31.8,31.8,31.78,31.78,1000.0,27.877,27.877,27.8594,27.8594,1000.0
2014-11-10 11:50:00,31.78,31.78,31.78,31.78,0.0,27.8594,27.8594,27.8594,27.8594,0.0
2014-11-10 11:55:00,31.79,31.79,31.76,31.79,8100.0,27.8682,27.8682,27.8419,27.8682,8100.0
2014-11-10 12:00:00,31.77,31.77,31.76,31.76,4600.0,27.8507,27.8507,27.8419,27.8419,4600.0
2014-11-10 12:05:00,31.78,31.78,31.78,31.78,4800.0,27.8594,27.8594,27.8594,27.8594,4800.0
2014-11-10 12:10:00,31.76,31.78,31.76,31.78,9800.0,27.8419,27.8594,27.8419,27.8594,9800.0
2014-11-10 12:15:00,31.78,31.78,31.76,31.77,1200.0,27.8594,27.8594,27.8419,27.8507,1200.0
2014-11-10 12:20:00,31.77,31.78,31.77,31.77,500.0,27.8507,27.8594,27.8507,27.8507,500.0
2014-11-10 12:25:00,31.77,31.78,31.77,31.77,5500.0,27.8507,27.8594,27.8507,27.8507,5500.0
2014-11-10 12:30:00,31.77,31.77,31.74,31.75,7100.0,27.8507,27.8507,27.8244,27.8332,7100.0
2014-11-10 12:35:00,31.73,31.73,31.72,31.72,3300.0,27.8156,27.8156,27.8069,27.8069,3300.0
2014-11-10 12:40:00,31.73,31.73,31.7,31.73,18600.0,27.8156,27.8156,27.7893,27.8156,18600.0
2014-11-10 12:45:00,31.72,31.73,31.72,31.73,800.0,27.8069,27.8156,27.8069,27.8156,800.0
2014-11-10 12:50:00,31.74,31.74,31.74,31.74,500.0,27.8244,27.8244,27.8244,27.8244,500.0
2014-11-10 12:55:00,31.73,31.74,31.73,31.74,1000.0,27.8156,27.8244,27.8156,27.8244,1000.0
2014-11-10 13:00:00,31.72,31.74,31.72,31.74,800.0,27.8069,27.8244,27.8069,27.8244,800.0
2014-11-10 13:05:00,31.73,31.73,31.73,31.73,100.0,27.8156,27.8156,27.8156,27.8156,100.0
2014-11-10 13:10:00,31.74,31.74,31.74,31.74,300.0,27.8244,27.8244,27.8244,27.8244,300.0
2014-11-10 13:15:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 13:20:00,31.74,31.74,31.74,31.74,300.0,27.8244,27.8244,27.8244,27.8244,300.0
2014-11-10 13:25:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 13:30:00,31.74,31.76,31.74,31.76,29800.0,27.8244,27.8419,27.8244,27.8419,29800.0
2014-11-10 13:35:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-10 13:40:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-10 13:45:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-10 13:50:00,31.74,31.75,31.74,31.75,200.0,27.8244,27.8332,27.8244,27.8332,200.0
2014-11-10 13:55:00,31.74,31.74,31.74,31.74,7300.0,27.8244,27.8244,27.8244,27.8244,7300.0
2014-11-10 14:00:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 14:05:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 14:10:00,31.73,31.73,31.72,31.72,1900.0,27.8156,27.8156,27.8069,27.8069,1900.0
2014-11-10 14:15:00,31.73,31.76,31.73,31.76,5900.0,27.8156,27.8419,27.8156,27.8419,5900.0
2014-11-10 14:20:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-10 14:25:00,31.75,31.75,31.75,31.75,3200.0,27.8332,27.8332,27.8332,27.8332,3200.0
2014-11-10 14:30:00,31.74,31.75,31.72,31.72,8700.0,27.8244,27.8332,27.8069,27.8069,8700.0
2014-11-10 14:35:00,31.73,31.74,31.73,31.74,200.0,27.8156,27.8244,27.8156,27.8244,200.0
2014-11-10 14:40:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 14:45:00,31.72,31.72,31.72,31.72,700.0,27.8069,27.8069,27.8069,27.8069,700.0
2014-11-10 14:50:00,31.73,31.73,31.73,31.73,300.0,27.8156,27.8156,27.8156,27.8156,300.0
2014-11-10 14:55:00,31.72,31.74,31.72,31.74,600.0,27.8069,27.8244,27.8069,27.8244,600.0
2014-11-10 15:00:00,31.74,31.74,31.74,31.74,400.0,27.8244,27.8244,27.8244,27.8244,400.0
2014-11-10 15:05:00,31.74,31.74,31.74,31.74,500.0,27.8244,27.8244,27.8244,27.8244,500.0
2014-11-10 15:10:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 15:15:00,31.73,31.75,31.73,31.73,1200.0,27.8156,27.8332,27.8156,27.8156,1200.0
2014-11-10 15:20:00,31.73,31.73,31.73,31.73,100.0,27.8156,27.8156,27.8156,27.8156,100.0
2014-11-10 15:25:00,31.73,31.73,31.73,31.73,300.0,27.8156,27.8156,27.8156,27.8156,300.0
2014-11-10 15:30:00,31.72,31.72,31.72,31.72,100.0,27.8069,27.8069,27.8069,27.8069,100.0
2014-11-10 15:35:00,31.72,31.72,31.72,31.72,0.0,27.8069,27.8069,27.8069,27.8069,0.0
2014-11-10 15:40:00,31.73,31.75,31.73,31.75,12300.0,27.8156,27.8332,27.8156,27.8332,12300.0
2014-11-10 15:45:00,31.75,31.75,31.75,31.75,4300.0,27.8332,27.8332,27.8332,27.8332,4300.0
2014-11-10 15:50:00,31.76,31.76,31.74,31.74,400.0,27.8419,27.8419,27.8244,27.8244,400.0
2014-11-10 15:55:00,31.74,31.77,31.74,31.77,25100.0,27.8244,27.8507,27.8244,27.8507,25100.0
2014-11-11 09:30:00,31.83,31.83,31.79,31.81,11900.0,27.9033,27.9033,27.8682,27.8857,11900.0
2014-11-11 09:35:00,31.8,31.8,31.75,31.77,38400.0,27.877,27.877,27.8332,27.8507,38400.0
2014-11-11 09:40:00,31.77,31.77,31.73,31.74,40000.0,27.8507,27.8507,27.8156,27.8244,40000.0
2014-11-11 09:45:00,31.72,31.74,31.72,31.74,3600.0,27.8069,27.8244,27.8069,27.8244,3600.0
2014-11-11 09:50:00,31.74,31.76,31.74,31.74,36900.0,27.8244,27.8419,27.8244,27.8244,36900.0
2014-11-11 09:55:00,31.75,31.76,31.75,31.75,17200.0,27.8332,27.8419,27.8332,27.8332,17200.0
2014-11-11 10:00:00,31.75,31.76,31.75,31.76,5300.0,27.8332,27.8419,27.8332,27.8419,5300.0
2014-11-11 10:05:00,31.77,31.77,31.76,31.77,1600.0,27.8507,27.8507,27.8419,27.8507,1600.0
2014-11-11 10:10:00,31.76,31.77,31.75,31.76,7800.0,27.8419,27.8507,27.8332,27.8419,7800.0
2014-11-11 10:15:00,31.76,31.77,31.76,31.77,9700.0,27.8419,27.8507,27.8419,27.8507,9700.0
2014-11-11 10:20:00,31.77,31.78,31.77,31.77,33900.0,27.8507,27.8594,27.8507,27.8507,33900.0
2014-11-11 10:25:00,31.77,31.78,31.77,31.78,3300.0,27.8507,27.8594,27.8507,27.8594,3300.0
2014-11-11 10:30:00,31.78,31.78,31.78,31.78,2500.0,27.8594,27.8594,27.8594,27.8594,2500.0
2014-11-11 10:35:00,31.78,31.79,31.78,31.78,4000.0,27.8594,27.8682,27.8594,27.8594,4000.0
2014-11-11 10:40:00,31.78,31.78,31.78,31.78,4400.0,27.8594,27.8594,27.8594,27.8594,4400.0
2014-11-11 10:45:00,31.79,31.79,31.78,31.78,7400.0,27.8682,27.8682,27.8594,27.8594,7400.0
2014-11-11 10:50:00,31.79,31.79,31.78,31.79,4300.0,27.8682,27.8682,27.8594,27.8682,4300.0
2014-11-11 10:55:00,31.79,31.79,31.78,31.79,3700.0,27.8682,27.8682,27.8594,27.8682,3700.0
2014-11-11 11:00:00,31.79,31.79,31.76,31.77,34000.0,27.8682,27.8682,27.8419,27.8507,34000.0
2014-11-11 11:05:00,31.77,31.78,31.76,31.77,11100.0,27.8507,27.8594,27.8419,27.8507,11100.0
2014-11-11 11:10:00,31.77,31.79,31.77,31.79,20200.0,27.8507,27.8682,27.8507,27.8682,20200.0
2014-11-11 11:15:00,31.79,31.79,31.79,31.79,1300.0,27.8682,27.8682,27.8682,27.8682,1300.0
2014-11-11 11:20:00,31.79,31.79,31.79,31.79,2300.0,27.8682,27.8682,27.8682,27.8682,2300.0
2014-11-11 11:25:00,31.79,31.79,31.79,31.79,3500.0,27.8682,27.8682,27.8682,27.8682,3500.0
2014-11-11 11:30:00,31.79,31.8,31.79,31.8,6100.0,27.8682,27.877,27.8682,27.877,6100.0
2014-11-11 11:35:00,31.8,31.8,31.8,31.8,1700.0,27.877,27.877,27.877,27.877,1700.0
2014-11-11 11:40:00,31.8,31.8,31.79,31.8,3100.0,27.877,27.877,27.8682,27.877,3100.0
2014-11-11 11:45:00,31.8,31.8,31.78,31.79,4600.0,27.877,27.877,27.8594,27.8682,4600.0
2014-11-11 11:50:00,31.79,31.8,31.79,31.79,2000.0,27.8682,27.877,27.8682,27.8682,2000.0
2014-11-11 11:55:00,31.79,31.8,31.79,31.79,3000.0,27.8682,27.877,27.8682,27.8682,3000.0
2014-11-11 12:00:00,31.79,31.81,31.79,31.81,2400.0,27.8682,27.8857,27.8682,27.8857,2400.0
2014-11-11 12:05:00,31.81,31.81,31.79,31.8,6100.0,27.8857,27.8857,27.8682,27.877,6100.0
2014-11-11 12:10:00,31.8,31.81,31.8,31.81,47600.0,27.877,27.8857,27.877,27.8857,47600.0
2014-11-11 12:15:00,31.81,31.81,31.81,31.81,1300.0,27.8857,27.8857,27.8857,27.8857,1300.0
2014-11-11 12:20:00,31.81,31.81,31.8,31.8,2700.0,27.8857,27.8857,27.877,27.877,2700.0
2014-11-11 12:25:00,31.81,31.81,31.8,31.81,6200.0,27.8857,27.8857,27.877,27.8857,6200.0
2014-11-11 12:30:00,31.82,31.83,31.81,31.81,4300.0,27.8945,27.9033,27.8857,27.8857,4300.0
2014-11-11 12:35:00,31.82,31.83,31.8,31.81,4600.0,27.8945,27.9033,27.877,27.8857,4600.0
2014-11-11 12:40:00,31.81,31.82,31.81,31.82,33300.0,27.8857,27.8945,27.8857,27.8945,33300.0
2014-11-11 12:45:00,31.82,31.82,31.8,31.81,62500.0,27.8945,27.8945,27.877,27.8857,62500.0
2014-11-11 12:50:00,31.8,31.82,31.8,31.81,64300.0,27.877,27.8945,27.877,27.8857,64300.0
2014-11-11 12:55:00,31.81,31.82,31.81,31.81,9000.0,27.8857,27.8945,27.8857,27.8857,9000.0
2014-11-11 13:00:00,31.81,31.82,31.81,31.82,7000.0,27.8857,27.8945,27.8857,27.8945,7000.0
2014-11-11 13:05:00,31.82,31.82,31.81,31.81,13800.0,27.8945,27.8945,27.8857,27.8857,13800.0
2014-11-11 13:10:00,31.83,31.83,31.82,31.83,33700.0,27.9033,27.9033,27.8945,27.9033,33700.0
2014-11-11 13:15:00,31.83,31.83,31.81,31.82,26100.0,27.9033,27.9033,27.8857,27.8945,26100.0
2014-11-11 13:20:00,31.82,31.83,31.81,31.83,24100.0,27.8945,27.9033,27.8857,27.9033,24100.0
2014-11-11 13:25:00,31.83,31.83,31.81,31.82,49300.0,27.9033,27.9033,27.8857,27.8945,49300.0
2014-11-11 13:30:00,31.82,31.82,31.82,31.82,0.0,27.8945,27.8945,27.8945,27.8945,0.0
2014-11-11 13:35:00,31.83,31.84,31.83,31.84,5200.0,27.9033,27.912,27.9033,27.912,5200.0
2014-11-11 13:40:00,31.85,31.86,31.85,31.86,3000.0,27.9208,27.9296,27.9208,27.9296,3000.0
2014-11-11 13:45:00,31.86,31.88,31.86,31.87,100800.0,27.9296,27.9471,27.9296,27.9383,100800.0
2014-11-11 13:50:00,31.88,31.89,31.88,31.88,40100.0,27.9471,27.9559,27.9471,27.9471,40100.0
2014-11-11 13:55:00,31.88,31.88,31.87,31.88,6100.0,27.9471,27.9471,27.9383,27.9471,6100.0
2014-11-11 14:00:00,31.88,31.89,31.86,31.87,43600.0,27.9471,27.9559,27.9296,27.9383,43600.0
2014-11-11 14:05:00,31.87,31.88,31.87,31.88,22300.0,27.9383,27.9471,27.9383,27.9471,22300.0
2014-11-11 14:10:00,31.89,31.89,31.88,31.88,1500.0,27.9559,27.9559,27.9471,27.9471,1500.0
2014-11-11 14:15:00,31.89,31.91,31.89,31.91,81400.0,27.9559,27.9734,27.9559,27.9734,81400.0
2014-11-11 14:20:00,31.91,31.94,31.91,31.92,66900.0,27.9734,27.9997,27.9734,27.9822,66900.0
2014-11-11 14:25:00,31.92,31.92,31.91,31.91,3900.0,27.9822,27.9822,27.9734,27.9734,3900.0
2014-11-11 14:30:00,31.9,31.91,31.9,31.91,3400.0,27.9646,27.9734,27.9646,27.9734,3400.0
2014-11-11 14:35:00,31.91,31.91,31.89,31.89,2700.0,27.9734,27.9734,27.9559,27.9559,2700.0
2014-11-11 14:40:00,31.9,31.9,31.89,31.89,12700.0,27.9646,27.9646,27.9559,27.9559,12700.0
2014-11-11 14:45:00,31.88,31.89,31.88,31.89,700.0,27.9471,27.9559,27.9471,27.9559,700.0
2014-11-11 14:50:00,31.88,31.92,31.85,31.86,86600.0,27.9471,27.9822,27.9208,27.9296,86600.0
2014-11-11 14:55:00,31.88,31.91,31.88,31.91,25200.0,27.9471,27.9734,27.9471,27.9734,25200.0
2014-11-11 15:00:00,31.9,31.91,31.87,31.87,22000.0,27.9646,27.9734,27.9383,27.9383,22000.0
2014-11-11 15:05:00,31.86,31.86,31.86,31.86,9000.0,27.9296,27.9296,27.9296,27.9296,9000.0
2014-11-11 15:10:00,31.87,31.87,31.85,31.85,9800.0,27.9383,27.9383,27.9208,27.9208,9800.0
2014-11-11 15:15:00,31.86,31.86,31.83,31.84,77700.0,27.9296,27.9296,27.9033,27.912,77700.0
2014-11-11 15:20:00,31.84,31.84,31.82,31.82,34000.0,27.912,27.912,27.8945,27.8945,34000.0
2014-11-11 15:25:00,31.82,31.83,31.81,31.83,30500.0,27.8945,27.9033,27.8857,27.9033,30500.0
2014-11-11 15:30:00,31.83,31.83,31.8,31.81,38600.0,27.9033,27.9033,27.877,27.8857,38600.0
2014-11-11 15:35:00,31.81,31.83,31.8,31.83,19700.0,27.8857,27.9033,27.877,27.9033,19700.0
2014-11-11 15:40:00,31.83,31.85,31.82,31.83,51500.0,27.9033,27.9208,27.8945,27.9033,51500.0
2014-11-11 15:45:00,31.83,31.83,31.79,31.82,54100.0,27.9033,27.9033,27.8682,27.8945,54100.0
2014-11-11 15:50:00,31.82,31.83,31.8,31.83,44800.0,27.8945,27.9033,27.877,27.9033,44800.0
2014-11-11 15:55:00,31.83,31.83,31.8,31.8,104900.0,27.9033,27.9033,27.877,27.877,104900.0
2014-11-12 09:30:00,31.79,31.87,31.79,31.86,16400.0,27.8682,27.9383,27.8682,27.9296,16400.0
2014-11-12 09:35:00,31.85,31.91,31.85,31.9,33800.0,27.9208,27.9734,27.9208,27.9646,33800.0
2014-11-12 09:40:00,31.9,31.91,31.89,31.91,6000.0,27.9646,27.9734,27.9559,27.9734,6000.0
2014-11-12 09:45:00,31.89,31.91,31.89,31.91,9400.0,27.9559,27.9734,27.9559,27.9734,9400.0
2014-11-12 09:50:00,31.91,31.92,31.91,31.91,1800.0,27.9734,27.9822,27.9734,27.9734,1800.0
2014-11-12 09:55:00,31.91,31.92,31.91,31.92,900.0,27.9734,27.9822,27.9734,27.9822,900.0
2014-11-12 10:00:00,31.92,31.93,31.91,31.91,1600.0,27.9822,27.9909,27.9734,27.9734,1600.0
2014-11-12 10:05:00,31.92,31.94,31.91,31.92,17900.0,27.9822,27.9997,27.9734,27.9822,17900.0
2014-11-12 10:10:00,31.94,31.94,31.92,31.92,200.0,27.9997,27.9997,27.9822,27.9822,200.0
2014-11-12 10:15:00,31.93,31.95,31.93,31.94,500.0,27.9909,28.0085,27.9909,27.9997,500.0
2014-11-12 10:20:00,31.94,31.94,31.93,31.94,1000.0,27.9997,27.9997,27.9909,27.9997,1000.0
2014-11-12 10:25:00,31.93,31.95,31.93,31.94,6700.0,27.9909,28.0085,27.9909,27.9997,6700.0
2014-11-12 10:30:00,31.94,31.96,31.93,31.94,26900.0,27.9997,28.0172,27.9909,27.9997,26900.0
2014-11-12 10:35:00,31.95,31.95,31.94,31.95,600.0,28.0085,28.0085,27.9997,28.0085,600.0
2014-11-12 10:40:00,31.95,31.95,31.94,31.94,400.0,28.0085,28.0085,27.9997,27.9997,400.0
2014-11-12 10:45:00,31.95,31.96,31.95,31.95,5900.0,28.0085,28.0172,28.0085,28.0085,5900.0
2014-11-12 10:50:00,31.95,31.96,31.95,31.95,1000.0,28.0085,28.0172,28.0085,28.0085,1000.0
2014-11-12 10:55:00,31.95,31.96,31.95,31.95,1000.0,28.0085,28.0172,28.0085,28.0085,1000.0
2014-11-12 11:00:00,31.94,31.95,31.92,31.93,14700.0,27.9997,28.0085,27.9822,27.9909,14700.0
2014-11-12 11:05:00,31.93,31.93,31.92,31.92,300.0,27.9909,27.9909,27.9822,27.9822,300.0
2014-11-12 11:10:00,31.92,31.93,31.92,31.92,3500.0,27.9822,27.9909,27.9822,27.9822,3500.0
2014-11-12 11:15:00,31.91,31.92,31.91,31.92,2100.0,27.9734,27.9822,27.9734,27.9822,2100.0
2014-11-12 11:20:00,31.92,31.92,31.91,31.92,3200.0,27.9822,27.9822,27.9734,27.9822,3200.0
2014-11-12 11:25:00,31.93,31.94,31.91,31.91,8700.0,27.9909,27.9997,27.9734,27.9734,8700.0
2014-11-12 11:30:00,31.9,31.92,31.9,31.9,2500.0,27.9646,27.9822,27.9646,27.9646,2500.0
2014-11-12 11:35:00,31.91,31.93,31.91,31.93,2000.0,27.9734,27.9909,27.9734,27.9909,2000.0
2014-11-12 11:40:00,31.93,31.94,31.93,31.93,1700.0,27.9909,27.9997,27.9909,27.9909,1700.0
2014-11-12 11:45:00,31.93,31.94,31.93,31.93,1600.0,27.9909,27.9997,27.9909,27.9909,1600.0
2014-11-12 11:50:00,31.93,31.94,31.93,31.93,3500.0,27.9909,27.9997,27.9909,27.9909,3500.0
2014-11-12 11:55:00,31.94,31.94,31.93,31.94,12200.0,27.9997,27.9997,27.9909,27.9997,12200.0
2014-11-12 12:00:00,31.94,31.94,31.9,31.9,18000.0,27.9997,27.9997,27.9646,27.9646,18000.0
2014-11-12 12:05:00,31.91,31.91,31.9,31.9,1300.0,27.9734,27.9734,27.9646,27.9646,1300.0
2014-11-12 12:10:00,31.9,31.91,31.9,31.91,2500.0,27.9646,27.9734,27.9646,27.9734,2500.0
2014-11-12 12:15:00,31.9,31.92,31.9,31.92,42000.0,27.9646,27.9822,27.9646,27.9822,42000.0
2014-11-12 12:20:00,31.91,31.92,31.91,31.92,26800.0,27.9734,27.9822,27.9734,27.9822,26800.0
2014-11-12 12:25:00,31.91,31.92,31.91,31.92,7200.0,27.9734,27.9822,27.9734,27.9822,7200.0
2014-11-12 12:30:00,31.9,31.92,31.9,31.92,2600.0,27.9646,27.9822,27.9646,27.9822,2600.0
2014-11-12 12:35:00,31.9,31.92,31.9,31.92,4100.0,27.9646,27.9822,27.9646,27.9822,4100.0
2014-11-12 12:40:00,31.9,31.92,31.9,31.91,48900.0,27.9646,27.9822,27.9646,27.9734,48900.0
2014-11-12 12:45:00,31.9,31.92,31.9,31.91,18400.0,27.9646,27.9822,27.9646,27.9734,18400.0
2014-11-12 12:50:00,31.9,31.91,31.89,31.89,15900.0,27.9646,27.9734,27.9559,27.9559,15900.0
2014-11-12 12:55:00,31.89,31.9,31.89,31.89,3500.0,27.9559,27.9646,27.9559,27.9559,3500.0
2014-11-12 13:00:00,31.9,31.9,31.89,31.89,5600.0,27.9646,27.9646,27.9559,27.9559,5600.0
2014-11-12 13:05:00,31.9,31.9,31.89,31.89,7400.0,27.9646,27.9646,27.9559,27.9559,7400.0
2014-11-12 13:10:00,31.89,31.89,31.88,31.89,1900.0,27.9559,27.9559,27.9471,27.9559,1900.0
2014-11-12 13:15:00,31.9,31.9,31.89,31.89,6000.0,27.9646,27.9646,27.9559,27.9559,6000.0
2014-11-12 13:20:00,31.88,31.89,31.87,31.87,12200.0,27.9471,27.9559,27.9383,27.9383,12200.0
2014-11-12 13:25:00,31.87,31.91,31.87,31.91,2500.0,27.9383,27.9734,27.9383,27.9734,2500.0
2014-11-12 13:30:00,31.91,31.92,31.91,31.92,1200.0,27.9734,27.9822,27.9734,27.9822,1200.0
2014-11-12 13:35:00,31.92,31.92,31.9,31.91,4900.0,27.9822,27.9822,27.9646,27.9734,4900.0
2014-11-12 13:40:00,31.91,31.92,31.9,31.91,11300.0,27.9734,27.9822,27.9646,27.9734,11300.0
2014-11-12 13:45:00,31.91,31.91,31.9,31.91,3900.0,27.9734,27.9734,27.9646,27.9734,3900.0
2014-11-12 13:50:00,31.9,31.91,31.9,31.9,2800.0,27.9646,27.9734,27.9646,27.9646,2800.0
2014-11-12 13:55:00,31.91,31.91,31.9,31.91,4200.0,27.9734,27.9734,27.9646,27.9734,4200.0
2014-11-12 14:00:00,31.9,31.9,31.89,31.9,3800.0,27.9646,27.9646,27.9559,27.9646,3800.0
2014-11-12 14:05:00,31.9,31.9,31.89,31.9,1700.0,27.9646,27.9646,27.9559,27.9646,1700.0
2014-11-12 14:10:00,31.9,31.9,31.89,31.9,2800.0,27.9646,27.9646,27.9559,27.9646,2800.0
2014-11-12 14:15:00,31.9,31.9,31.88,31.89,12000.0,27.9646,27.9646,27.9471,27.9559,12000.0
2014-11-12 14:20:00,31.89,31.9,31.88,31.88,3500.0,27.9559,27.9646,27.9471,27.9471,3500.0
2014-11-12 14:25:00,31.89,31.91,31.89,31.91,3700.0,27.9559,27.9734,27.9559,27.9734,3700.0
2014-11-12 14:30:00,31.91,31.91,31.9,31.9,3000.0,27.9734,27.9734,27.9646,27.9646,3000.0
2014-11-12 14:35:00,31.91,31.91,31.88,31.88,12800.0,27.9734,27.9734,27.9471,27.9471,12800.0
2014-11-12 14:40:00,31.89,31.89,31.86,31.87,16400.0,27.9559,27.9559,27.9296,27.9383,16400.0
2014-11-12 14:45:00,31.87,31.87,31.86,31.87,6600.0,27.9383,27.9383,27.9296,27.9383,6600.0
2014-11-12 14:50:00,31.87,31.87,31.86,31.87,2200.0,27.9383,27.9383,27.9296,27.9383,2200.0
2014-11-12 14:55:00,31.86,31.88,31.86,31.88,6400.0,27.9296,27.9471,27.9296,27.9471,6400.0
2014-11-12 15:00:00,31.87,31.88,31.86,31.88,3900.0,27.9383,27.9471,27.9296,27.9471,3900.0
2014-11-12 15:05:00,31.88,31.9,31.87,31.9,4300.0,27.9471,27.9646,27.9383,27.9646,4300.0
2014-11-12 15:10:00,31.9,31.9,31.89,31.9,3200.0,27.9646,27.9646,27.9559,27.9646,3200.0
2014-11-12 15:15:00,31.9,31.91,31.89,31.91,7400.0,27.9646,27.9734,27.9559,27.9734,7400.0
2014-11-12 15:20:00,31.91,31.91,31.9,31.91,3700.0,27.9734,27.9734,27.9646,27.9734,3700.0
2014-11-12 15:25:00,31.91,31.91,31.9,31.91,3900.0,27.9734,27.9734,27.9646,27.9734,3900.0
2014-11-12 15:30:00,31.91,31.94,31.9,31.94,7000.0,27.9734,27.9997,27.9646,27.9997,7000.0
2014-11-12 15:35:00,31.94,31.94,31.93,31.94,16300.0,27.9997,27.9997,27.9909,27.9997,16300.0
2014-11-12 15:40:00,31.94,31.96,31.93,31.95,47100.0,27.9997,28.0172,27.9909,28.0085,47100.0
2014-11-12 15:45:00,31.96,31.96,31.92,31.94,18700.0,28.0172,28.0172,27.9822,27.9997,18700.0
2014-11-12 15:50:00,31.94,31.94,31.91,31.92,9200.0,27.9997,27.9997,27.9734,27.9822,9200.0
2014-11-12 15:55:00,31.92,31.92,31.87,31.89,26300.0,27.9822,27.9822,27.9383,27.9559,26300.0
2014-11-13 09:30:00,31.81,31.82,31.78,31.79,8500.0,27.8857,27.8945,27.8594,27.8682,8500.0
2014-11-13 09:35:00,31.76,31.76,31.74,31.76,2000.0,27.8419,27.8419,27.8244,27.8419,2000.0
2014-11-13 09:40:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-13 09:45:00,31.75,31.76,31.75,31.75,400.0,27.8332,27.8419,27.8332,27.8332,400.0
2014-11-13 09:50:00,31.75,31.78,31.75,31.78,9600.0,27.8332,27.8594,27.8332,27.8594,9600.0
2014-11-13 09:55:00,31.78,31.78,31.75,31.75,600.0,27.8594,27.8594,27.8332,27.8332,600.0
2014-11-13 10:00:00,31.77,31.77,31.75,31.75,1500.0,27.8507,27.8507,27.8332,27.8332,1500.0
2014-11-13 10:05:00,31.76,31.8,31.76,31.79,30800.0,27.8419,27.877,27.8419,27.8682,30800.0
2014-11-13 10:10:00,31.79,31.79,31.77,31.77,6200.0,27.8682,27.8682,27.8507,27.8507,6200.0
2014-11-13 10:15:00,31.77,31.79,31.76,31.77,41800.0,27.8507,27.8682,27.8419,27.8507,41800.0
2014-11-13 10:20:00,31.77,31.78,31.75,31.78,35300.0,27.8507,27.8594,27.8332,27.8594,35300.0
2014-11-13 10:25:00,31.78,31.8,31.77,31.8,10500.0,27.8594,27.877,27.8507,27.877,10500.0
2014-11-13 10:30:00,31.79,31.79,31.78,31.78,1600.0,27.8682,27.8682,27.8594,27.8594,1600.0
2014-11-13 10:35:00,31.78,31.79,31.78,31.79,1000.0,27.8594,27.8682,27.8594,27.8682,1000.0
2014-11-13 10:40:00,31.78,31.79,31.78,31.78,800.0,27.8594,27.8682,27.8594,27.8594,800.0
2014-11-13 10:45:00,31.78,31.78,31.77,31.77,1100.0,27.8594,27.8594,27.8507,27.8507,1100.0
2014-11-13 10:50:00,31.77,31.79,31.77,31.79,7600.0,27.8507,27.8682,27.8507,27.8682,7600.0
2014-11-13 10:55:00,31.78,31.79,31.78,31.78,1600.0,27.8594,27.8682,27.8594,27.8594,1600.0
2014-11-13 11:00:00,31.78,31.78,31.75,31.75,8600.0,27.8594,27.8594,27.8332,27.8332,8600.0
2014-11-13 11:05:00,31.74,31.75,31.74,31.75,13600.0,27.8244,27.8332,27.8244,27.8332,13600.0
2014-11-13 11:10:00,31.75,31.75,31.75,31.75,11200.0,27.8332,27.8332,27.8332,27.8332,11200.0
2014-11-13 11:15:00,31.76,31.76,31.74,31.74,1500.0,27.8419,27.8419,27.8244,27.8244,1500.0
2014-11-13 11:20:00,31.74,31.75,31.74,31.75,1600.0,27.8244,27.8332,27.8244,27.8332,1600.0
2014-11-13 11:25:00,31.75,31.75,31.73,31.73,9500.0,27.8332,27.8332,27.8156,27.8156,9500.0
2014-11-13 11:30:00,31.73,31.74,31.73,31.74,2100.0,27.8156,27.8244,27.8156,27.8244,2100.0
2014-11-13 11:35:00,31.74,31.74,31.73,31.73,4300.0,27.8244,27.8244,27.8156,27.8156,4300.0
2014-11-13 11:40:00,31.74,31.74,31.73,31.73,500.0,27.8244,27.8244,27.8156,27.8156,500.0
2014-11-13 11:45:00,31.72,31.74,31.72,31.74,1000.0,27.8069,27.8244,27.8069,27.8244,1000.0
2014-11-13 11:50:00,31.75,31.76,31.75,31.76,1300.0,27.8332,27.8419,27.8332,27.8419,1300.0
2014-11-13 11:55:00,31.74,31.76,31.74,31.76,300.0,27.8244,27.8419,27.8244,27.8419,300.0
2014-11-13 12:00:00,31.76,31.76,31.74,31.74,900.0,27.8419,27.8419,27.8244,27.8244,900.0
2014-11-13 12:05:00,31.75,31.75,31.72,31.75,900.0,27.8332,27.8332,27.8069,27.8332,900.0
2014-11-13 12:10:00,31.73,31.75,31.73,31.73,300.0,27.8156,27.8332,27.8156,27.8156,300.0
2014-11-13 12:15:00,31.73,31.73,31.72,31.72,200.0,27.8156,27.8156,27.8069,27.8069,200.0
2014-11-13 12:20:00,31.72,31.74,31.72,31.74,1400.0,27.8069,27.8244,27.8069,27.8244,1400.0
2014-11-13 12:25:00,31.71,31.74,31.71,31.74,700.0,27.7981,27.8244,27.7981,27.8244,700.0
2014-11-13 12:30:00,31.71,31.74,31.71,31.74,1200.0,27.7981,27.8244,27.7981,27.8244,1200.0
2014-11-13 12:35:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-13 12:40:00,31.74,31.74,31.74,31.74,200.0,27.8244,27.8244,27.8244,27.8244,200.0
2014-11-13 12:45:00,31.73,31.73,31.73,31.73,200.0,27.8156,27.8156,27.8156,27.8156,200.0
2014-11-13 12:50:00,31.75,31.77,31.72,31.76,6200.0,27.8332,27.8507,27.8069,27.8419,6200.0
2014-11-13 12:55:00,31.76,31.76,31.76,31.76,200.0,27.8419,27.8419,27.8419,27.8419,200.0
2014-11-13 13:00:00,31.76,31.76,31.75,31.76,400.0,27.8419,27.8419,27.8332,27.8419,400.0
2014-11-13 13:05:00,31.74,31.74,31.72,31.74,4000.0,27.8244,27.8244,27.8069,27.8244,4000.0
2014-11-13 13:10:00,31.73,31.74,31.73,31.73,400.0,27.8156,27.8244,27.8156,27.8156,400.0
2014-11-13 13:15:00,31.74,31.74,31.73,31.74,600.0,27.8244,27.8244,27.8156,27.8244,600.0
2014-11-13 13:20:00,31.73,31.73,31.72,31.72,900.0,27.8156,27.8156,27.8069,27.8069,900.0
2014-11-13 13:25:00,31.7,31.72,31.69,31.72,1000.0,27.7893,27.8069,27.7806,27.8069,1000.0
2014-11-13 13:30:00,31.71,31.72,31.69,31.69,2400.0,27.7981,27.8069,27.7806,27.7806,2400.0
2014-11-13 13:35:00,31.69,31.69,31.67,31.69,1200.0,27.7806,27.7806,27.763,27.7806,1200.0
2014-11-13 13:40:00,31.67,31.69,31.67,31.69,1600.0,27.763,27.7806,27.763,27.7806,1600.0
2014-11-13 13:45:00,31.69,31.7,31.69,31.7,1300.0,27.7806,27.7893,27.7806,27.7893,1300.0
2014-11-13 13:50:00,31.72,31.72,31.72,31.72,100.0,27.8069,27.8069,27.8069,27.8069,100.0
2014-11-13 13:55:00,31.72,31.72,31.7,31.71,1100.0,27.8069,27.8069,27.7893,27.7981,1100.0
2014-11-13 14:00:00,31.7,31.71,31.7,31.7,500.0,27.7893,27.7981,27.7893,27.7893,500.0
2014-11-13 14:05:00,31.71,31.71,31.7,31.71,700.0,27.7981,27.7981,27.7893,27.7981,700.0
2014-11-13 14:10:00,31.71,31.71,31.67,31.67,1300.0,27.7981,27.7981,27.763,27.763,1300.0
2014-11-13 14:15:00,31.68,31.69,31.66,31.66,11100.0,27.7718,27.7806,27.7543,27.7543,11100.0
2014-11-13 14:20:00,31.66,31.66,31.66,31.66,1200.0,27.7543,27.7543,27.7543,27.7543,1200.0
2014-11-13 14:25:00,31.66,31.68,31.66,31.68,1500.0,27.7543,27.7718,27.7543,27.7718,1500.0
2014-11-13 14:30:00,31.69,31.69,31.68,31.68,1300.0,27.7806,27.7806,27.7718,27.7718,1300.0
2014-11-13 14:35:00,31.69,31.69,31.68,31.69,900.0,27.7806,27.7806,27.7718,27.7806,900.0
2014-11-13 14:40:00,31.69,31.69,31.69,31.69,700.0,27.7806,27.7806,27.7806,27.7806,700.0
2014-11-13 14:45:00,31.69,31.71,31.69,31.71,1500.0,27.7806,27.7981,27.7806,27.7981,1500.0
2014-11-13 14:50:00,31.72,31.72,31.71,31.71,2100.0,27.8069,27.8069,27.7981,27.7981,2100.0
2014-11-13 14:55:00,31.72,31.72,31.7,31.71,1000.0,27.8069,27.8069,27.7893,27.7981,1000.0
2014-11-13 15:00:00,31.7,31.71,31.7,31.71,300.0,27.7893,27.7981,27.7893,27.7981,300.0
2014-11-13 15:05:00,31.72,31.74,31.72,31.74,1500.0,27.8069,27.8244,27.8069,27.8244,1500.0
2014-11-13 15:10:00,31.75,31.76,31.74,31.76,2400.0,27.8332,27.8419,27.8244,27.8419,2400.0
2014-11-13 15:15:00,31.74,31.75,31.72,31.72,20500.0,27.8244,27.8332,27.8069,27.8069,20500.0
2014-11-13 15:20:00,31.74,31.75,31.74,31.75,1300.0,27.8244,27.8332,27.8244,27.8332,1300.0
2014-11-13 15:25:00,31.75,31.75,31.73,31.73,700.0,27.8332,27.8332,27.8156,27.8156,700.0
2014-11-13 15:30:00,31.73,31.75,31.72,31.75,21500.0,27.8156,27.8332,27.8069,27.8332,21500.0
2014-11-13 15:35:00,31.75,31.77,31.75,31.76,10000.0,27.8332,27.8507,27.8332,27.8419,10000.0
2014-11-13 15:40:00,31.76,31.79,31.76,31.77,36600.0,27.8419,27.8682,27.8419,27.8507,36600.0
2014-11-13 15:45:00,31.76,31.76,31.73,31.75,20500.0,27.8419,27.8419,27.8156,27.8332,20500.0
2014-11-13 15:50:00,31.75,31.75,31.73,31.73,15200.0,27.8332,27.8332,27.8156,27.8156,15200.0
2014-11-13 15:55:00,31.72,31.73,31.69,31.73,18200.0,27.8069,27.8156,27.7806,27.8156,18200.0
2014-11-14 09:30:00,31.73,31.78,31.68,31.74,8900.0,27.8156,27.8594,27.7718,27.8244,8900.0
2014-11-14 09:35:00,31.72,31.72,31.69,31.71,3900.0,27.8069,27.8069,27.7806,27.7981,3900.0
2014-11-14 09:40:00,31.72,31.73,31.71,31.72,1900.0,27.8069,27.8156,27.7981,27.8069,1900.0
2014-11-14 09:45:00,31.73,31.73,31.71,31.71,2700.0,27.8156,27.8156,27.7981,27.7981,2700.0
2014-11-14 09:50:00,31.71,31.72,31.69,31.7,7800.0,27.7981,27.8069,27.7806,27.7893,7800.0
2014-11-14 09:55:00,31.69,31.69,31.68,31.68,22200.0,27.7806,27.7806,27.7718,27.7718,22200.0
2014-11-14 10:00:00,31.68,31.74,31.68,31.73,13600.0,27.7718,27.8244,27.7718,27.8156,13600.0
2014-11-14 10:05:00,31.74,31.74,31.72,31.74,1700.0,27.8244,27.8244,27.8069,27.8244,1700.0
2014-11-14 10:10:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-14 10:15:00,31.73,31.75,31.73,31.74,1500.0,27.8156,27.8332,27.8156,27.8244,1500.0
2014-11-14 10:20:00,31.74,31.75,31.74,31.75,900.0,27.8244,27.8332,27.8244,27.8332,900.0
2014-11-14 10:25:00,31.73,31.74,31.73,31.73,4800.0,27.8156,27.8244,27.8156,27.8156,4800.0
2014-11-14 10:30:00,31.74,31.74,31.72,31.73,3000.0,27.8244,27.8244,27.8069,27.8156,3000.0
2014-11-14 10:35:00,31.71,31.73,31.71,31.72,2400.0,27.7981,27.8156,27.7981,27.8069,2400.0
2014-11-14 10:40:00,31.74,31.74,31.73,31.74,1100.0,27.8244,27.8244,27.8156,27.8244,1100.0
2014-11-14 10:45:00,31.76,31.81,31.74,31.78,818800.0,27.8419,27.8857,27.8244,27.8594,818800.0
2014-11-14 10:50:00,31.78,31.78,31.78,31.78,1500.0,27.8594,27.8594,27.8594,27.8594,1500.0
2014-11-14 10:55:00,31.78,31.79,31.76,31.79,1300.0,27.8594,27.8682,27.8419,27.8682,1300.0
2014-11-14 11:00:00,31.76,31.76,31.76,31.76,400.0,27.8419,27.8419,27.8419,27.8419,400.0
2014-11-14 11:05:00,31.77,31.77,31.76,31.77,1100.0,27.8507,27.8507,27.8419,27.8507,1100.0
2014-11-14 11:10:00,31.77,31.77,31.77,31.77,500.0,27.8507,27.8507,27.8507,27.8507,500.0
2014-11-14 11:15:00,31.77,31.77,31.75,31.76,6300.0,27.8507,27.8507,27.8332,27.8419,6300.0
2014-11-14 11:20:00,31.74,31.76,31.74,31.76,700.0,27.8244,27.8419,27.8244,27.8419,700.0
2014-11-14 11:25:00,31.76,31.76,31.76,31.76,1100.0,27.8419,27.8419,27.8419,27.8419,1100.0
2014-11-14 11:30:00,31.76,31.78,31.76,31.78,2900.0,27.8419,27.8594,27.8419,27.8594,2900.0
2014-11-14 11:35:00,31.78,31.78,31.78,31.78,100.0,27.8594,27.8594,27.8594,27.8594,100.0
2014-11-14 11:40:00,31.78,31.78,31.78,31.78,100.0,27.8594,27.8594,27.8594,27.8594,100.0
2014-11-14 11:45:00,31.77,31.77,31.76,31.76,1800.0,27.8507,27.8507,27.8419,27.8419,1800.0
2014-11-14 11:50:00,31.78,31.79,31.77,31.79,7000.0,27.8594,27.8682,27.8507,27.8682,7000.0
2014-11-14 11:55:00,31.79,31.79,31.79,31.79,700.0,27.8682,27.8682,27.8682,27.8682,700.0
2014-11-14 12:00:00,31.78,31.79,31.78,31.79,2900.0,27.8594,27.8682,27.8594,27.8682,2900.0
2014-11-14 12:05:00,31.79,31.81,31.79,31.81,2100.0,27.8682,27.8857,27.8682,27.8857,2100.0
2014-11-14 12:10:00,31.81,31.83,31.81,31.81,3200.0,27.8857,27.9033,27.8857,27.8857,3200.0
2014-11-14 12:15:00,31.82,31.82,31.81,31.81,300.0,27.8945,27.8945,27.8857,27.8857,300.0
2014-11-14 12:20:00,31.81,31.82,31.81,31.82,600.0,27.8857,27.8945,27.8857,27.8945,600.0
2014-11-14 12:25:00,31.82,31.82,31.82,31.82,0.0,27.8945,27.8945,27.8945,27.8945,0.0
2014-11-14 12:30:00,31.82,31.82,31.82,31.82,0.0,27.8945,27.8945,27.8945,27.8945,0.0
2014-11-14 12:35:00,31.83,31.84,31.82,31.84,5500.0,27.9033,27.912,27.8945,27.912,5500.0
2014-11-14 12:40:00,31.84,31.84,31.84,31.84,400.0,27.912,27.912,27.912,27.912,400.0
2014-11-14 12:45:00,31.83,31.83,31.83,31.83,300.0,27.9033,27.9033,27.9033,27.9033,300.0
2014-11-14 12:50:00,31.85,31.85,31.82,31.82,2800.0,27.9208,27.9208,27.8945,27.8945,2800.0
2014-11-14 12:55:00,31.83,31.83,31.82,31.83,700.0,27.9033,27.9033,27.8945,27.9033,700.0
2014-11-14 13:00:00,31.83,31.83,31.83,31.83,400.0,27.9033,27.9033,27.9033,27.9033,400.0
2014-11-14 13:05:00,31.83,31.84,31.82,31.84,700.0,27.9033,27.912,27.8945,27.912,700.0
2014-11-14 13:10:00,31.84,31.84,31.83,31.84,5300.0,27.912,27.912,27.9033,27.912,5300.0
2014-11-14 13:15:00,31.84,31.86,31.83,31.85,6700.0,27.912,27.9296,27.9033,27.9208,6700.0
2014-11-14 13:20:00,31.86,31.86,31.85,31.86,800.0,27.9296,27.9296,27.9208,27.9296,800.0
2014-11-14 13:25:00,31.85,31.86,31.84,31.85,5200.0,27.9208,27.9296,27.912,27.9208,5200.0
2014-11-14 13:30:00,31.85,31.86,31.83,31.83,2300.0,27.9208,27.9296,27.9033,27.9033,2300.0
2014-11-14 13:35:00,31.83,31.83,31.83,31.83,900.0,27.9033,27.9033,27.9033,27.9033,900.0
2014-11-14 13:40:00,31.83,31.84,31.83,31.84,1700.0,27.9033,27.912,27.9033,27.912,1700.0
2014-11-14 13:45:00,31.84,31.85,31.84,31.84,600.0,27.912,27.9208,27.912,27.912,600.0
2014-11-14 13:50:00,31.85,31.85,31.84,31.84,1200.0,27.9208,27.9208,27.912,27.912,1200.0
2014-11-14 13:55:00,31.83,31.83,31.81,31.82,1800.0,27.9033,27.9033,27.8857,27.8945,1800.0
2014-11-14 14:00:00,31.82,31.82,31.79,31.81,4500.0,27.8945,27.8945,27.8682,27.8857,4500.0
2014-11-14 14:05:00,31.82,31.82,31.8,31.81,1400.0,27.8945,27.8945,27.877,27.8857,1400.0
2014-11-14 14:10:00,31.81,31.84,31.81,31.84,2400.0,27.8857,27.912,27.8857,27.912,2400.0
2014-11-14 14:15:00,31.84,31.84,31.83,31.83,700.0,27.912,27.912,27.9033,27.9033,700.0
2014-11-14 14:20:00,31.84,31.84,31.82,31.82,1700.0,27.912,27.912,27.8945,27.8945,1700.0
2014-11-14 14:25:00,31.82,31.82,31.82,31.82,1600.0,27.8945,27.8945,27.8945,27.8945,1600.0
2014-11-14 14:30:00,31.82,31.82,31.82,31.82,1000.0,27.8945,27.8945,27.8945,27.8945,1000.0
2014-11-14 14:35:00,31.82,31.82,31.82,31.82,3200.0,27.8945,27.8945,27.8945,27.8945,3200.0
2014-11-14 14:40:00,31.82,31.82,31.82,31.82,700.0,27.8945,27.8945,27.8945,27.8945,700.0
2014-11-14 14:45:00,31.82,31.82,31.82,31.82,800.0,27.8945,27.8945,27.8945,27.8945,800.0
2014-11-14 14:50:00,31.82,31.82,31.82,31.82,800.0,27.8945,27.8945,27.8945,27.8945,800.0
2014-11-14 14:55:00,31.82,31.82,31.81,31.82,2500.0,27.8945,27.8945,27.8857,27.8945,2500.0
2014-11-14 15:00:00,31.82,31.82,31.82,31.82,800.0,27.8945,27.8945,27.8945,27.8945,800.0
2014-11-14 15:05:00,31.82,31.83,31.82,31.82,17500.0,27.8945,27.9033,27.8945,27.8945,17500.0
2014-11-14 15:10:00,31.83,31.83,31.83,31.83,600.0,27.9033,27.9033,27.9033,27.9033,600.0
2014-11-14 15:15:00,31.83,31.83,31.83,31.83,3100.0,27.9033,27.9033,27.9033,27.9033,3100.0
2014-11-14 15:20:00,31.83,31.83,31.83,31.83,1500.0,27.9033,27.9033,27.9033,27.9033,1500.0
2014-11-14 15:25:00,31.83,31.83,31.82,31.83,3100.0,27.9033,27.9033,27.8945,27.9033,3100.0
2014-11-14 15:30:00,31.83,31.85,31.83,31.85,7200.0,27.9033,27.9208,27.9033,27.9208,7200.0
2014-11-14 15:35:00,31.85,31.85,31.85,31.85,500.0,27.9208,27.9208,27.9208,27.9208,500.0
2014-11-14 15:40:00,31.84,31.86,31.84,31.86,4000.0,27.912,27.9296,27.912,27.9296,4000.0
2014-11-14 15:45:00,31.85,31.86,31.84,31.84,13300.0,27.9208,27.9296,27.912,27.912,13300.0
2014-11-14 15:50:00,31.85,31.86,31.84,31.85,33500.0,27.9208,27.9296,27.912,27.9208,33500.0
2014-11-14 15:55:00,31.85,31.89,31.85,31.89,14000.0,27.9208,27.9559,27.9208,27.9559,14000.0
2014-11-17 09:30:00,31.82,31.91,31.74,31.83,17900.0,27.8945,27.9734,27.8244,27.9033,17900.0
2014-11-17 09:35:00,31.83,31.87,31.83,31.87,900.0,27.9033,27.9383,27.9033,27.9383,900.0
2014-11-17 09:40:00,31.84,31.87,31.84,31.84,2600.0,27.912,27.9383,27.912,27.912,2600.0
2014-11-17 09:45:00,31.87,31.87,31.84,31.86,2600.0,27.9383,27.9383,27.912,27.9296,2600.0
2014-11-17 09:50:00,31.86,31.86,31.84,31.85,4000.0,27.9296,27.9296,27.912,27.9208,4000.0
2014-11-17 09:55:00,31.85,31.85,31.84,31.84,400.0,27.9208,27.9208,27.912,27.912,400.0
2014-11-17 10:00:00,31.86,31.86,31.84,31.86,1700.0,27.9296,27.9296,27.912,27.9296,1700.0
2014-11-17 10:05:00,31.86,31.86,31.84,31.85,2800.0,27.9296,27.9296,27.912,27.9208,2800.0
2014-11-17 10:10:00,31.85,31.86,31.85,31.86,3700.0,27.9208,27.9296,27.9208,27.9296,3700.0
2014-11-17 10:15:00,31.85,31.85,31.85,31.85,30700.0,27.9208,27.9208,27.9208,27.9208,30700.0
2014-11-17 10:20:00,31.86,31.88,31.85,31.86,2300.0,27.9296,27.9471,27.9208,27.9296,2300.0
2014-11-17 10:25:00,31.88,31.89,31.87,31.89,700.0,27.9471,27.9559,27.9383,27.9559,700.0
2014-11-17 10:30:00,31.89,31.89,31.88,31.88,400.0,27.9559,27.9559,27.9471,27.9471,400.0
2014-11-17 10:35:00,31.89,31.89,31.87,31.87,1000.0,27.9559,27.9559,27.9383,27.9383,1000.0
2014-11-17 10:40:00,31.88,31.9,31.87,31.9,2900.0,27.9471,27.9646,27.9383,27.9646,2900.0
2014-11-17 10:45:00,31.9,31.9,31.87,31.87,6900.0,27.9646,27.9646,27.9383,27.9383,6900.0
2014-11-17 10:50:00,31.88,31.88,31.87,31.88,1800.0,27.9471,27.9471,27.9383,27.9471,1800.0
2014-11-17 10:55:00,31.88,31.9,31.87,31.89,4000.0,27.9471,27.9646,27.9383,27.9559,4000.0
2014-11-17 11:00:00,31.88,31.88,31.87,31.87,2500.0,27.9471,27.9471,27.9383,27.9383,2500.0
2014-11-17 11:05:00,31.88,31.88,31.87,31.88,600.0,27.9471,27.9471,27.9383,27.9471,600.0
2014-11-17 11:10:00,31.88,31.88,31.86,31.86,9600.0,27.9471,27.9471,27.9296,27.9296,9600.0
2014-11-17 11:15:00,31.87,31.87,31.86,31.86,10400.0,27.9383,27.9383,27.9296,27.9296,10400.0
2014-11-17 11:20:00,31.87,31.88,31.87,31.88,400.0,27.9383,27.9471,27.9383,27.9471,400.0
2014-11-17 11:25:00,31.86,31.88,31.85,31.86,21900.0,27.9296,27.9471,27.9208,27.9296,21900.0
2014-11-17 11:30:00,31.86,31.88,31.85,31.87,10500.0,27.9296,27.9471,27.9208,27.9383,10500.0
2014-11-17 11:35:00,31.87,31.88,31.86,31.87,1400.0,27.9383,27.9471,27.9296,27.9383,1400.0
2014-11-17 11:40:00,31.87,31.88,31.86,31.88,1100.0,27.9383,27.9471,27.9296,27.9471,1100.0
2014-11-17 11:45:00,31.88,31.88,31.86,31.86,5900.0,27.9471,27.9471,27.9296,27.9296,5900.0
2014-11-17 11:50:00,31.85,31.86,31.85,31.86,400.0,27.9208,27.9296,27.9208,27.9296,400.0
2014-11-17 11:55:00,31.86,31.88,31.85,31.88,13200.0,27.9296,27.9471,27.9208,27.9471,13200.0
2014-11-17 12:00:00,31.88,31.88,31.86,31.88,2000.0,27.9471,27.9471,27.9296,27.9471,2000.0
2014-11-17 12:05:00,31.88,31.88,31.86,31.88,1100.0,27.9471,27.9471,27.9296,27.9471,1100.0
2014-11-17 12:10:00,31.88,31.89,31.87,31.89,30200.0,27.9471,27.9559,27.9383,27.9559,30200.0
2014-11-17 12:15:00,31.89,31.89,31.88,31.89,400.0,27.9559,27.9559,27.9471,27.9559,400.0
2014-11-17 12:20:00,31.88,31.89,31.88,31.88,1200.0,27.9471,27.9559,27.9471,27.9471,1200.0
2014-11-17 12:25:00,31.9,31.9,31.88,31.89,600.0,27.9646,27.9646,27.9471,27.9559,600.0
2014-11-17 12:30:00,31.88,31.89,31.88,31.88,600.0,27.9471,27.9559,27.9471,27.9471,600.0
2014-11-17 12:35:00,31.89,31.89,31.87,31.87,700.0,27.9559,27.9559,27.9383,27.9383,700.0
2014-11-17 12:40:00,31.88,31.9,31.88,31.89,1900.0,27.9471,27.9646,27.9471,27.9559,1900.0
2014-11-17 12:45:00,31.89,31.9,31.89,31.9,400.0,27.9559,27.9646,27.9559,27.9646,400.0
2014-11-17 12:50:00,31.89,31.9,31.89,31.9,600.0,27.9559,27.9646,27.9559,27.9646,600.0
2014-11-17 12:55:00,31.89,31.9,31.89,31.89,1100.0,27.9559,27.9646,27.9559,27.9559,1100.0
2014-11-17 13:00:00,31.89,31.89,31.87,31.89,2000.0,27.9559,27.9559,27.9383,27.9559,2000.0
2014-11-17 13:05:00,31.89,31.89,31.88,31.88,600.0,27.9559,27.9559,27.9471,27.9471,600.0
2014-11-17 13:10:00,31.89,31.89,31.88,31.89,500.0,27.9559,27.9559,27.9471,27.9559,500.0
2014-11-17 13:15:00,31.9,31.9,31.89,31.9,3000.0,27.9646,27.9646,27.9559,27.9646,3000.0
2014-11-17 13:20:00,31.91,31.91,31.89,31.9,2900.0,27.9734,27.9734,27.9559,27.9646,2900.0
2014-11-17 13:25:00,31.9,31.91,31.89,31.91,1000.0,27.9646,27.9734,27.9559,27.9734,1000.0
2014-11-17 13:30:00,31.89,31.9,31.89,31.9,400.0,27.9559,27.9646,27.9559,27.9646,400.0
2014-11-17 13:35:00,31.89,31.9,31.89,31.89,1200.0,27.9559,27.9646,27.9559,27.9559,1200.0
2014-11-17 13:40:00,31.9,31.9,31.89,31.9,600.0,27.9646,27.9646,27.9559,27.9646,600.0
2014-11-17 13:45:00,31.9,31.9,31.89,31.9,1300.0,27.9646,27.9646,27.9559,27.9646,1300.0
2014-11-17 13:50:00,31.89,31.9,31.89,31.89,700.0,27.9559,27.9646,27.9559,27.9559,700.0
2014-11-17 13:55:00,31.9,31.9,31.89,31.89,800.0,27.9646,27.9646,27.9559,27.9559,800.0
2014-11-17 14:00:00,31.89,31.9,31.89,31.9,900.0,27.9559,27.9646,27.9559,27.9646,900.0
2014-11-17 14:05:00,31.89,31.9,31.89,31.89,1300.0,27.9559,27.9646,27.9559,27.9559,1300.0
2014-11-17 14:10:00,31.9,31.9,31.89,31.89,800.0,27.9646,27.9646,27.9559,27.9559,800.0
2014-11-17 14:15:00,31.89,31.9,31.89,31.89,700.0,27.9559,27.9646,27.9559,27.9559,700.0
2014-11-17 14:20:00,31.9,31.9,31.89,31.89,800.0,27.9646,27.9646,27.9559,27.9559,800.0
2014-11-17 14:25:00,31.89,31.89,31.88,31.88,2400.0,27.9559,27.9559,27.9471,27.9471,2400.0
2014-11-17 14:30:00,31.88,31.88,31.87,31.87,3200.0,27.9471,27.9471,27.9383,27.9383,3200.0
2014-11-17 14:35:00,31.88,31.88,31.87,31.88,15800.0,27.9471,27.9471,27.9383,27.9471,15800.0
2014-11-17 14:40:00,31.87,31.88,31.87,31.88,900.0,27.9383,27.9471,27.9383,27.9471,900.0
2014-11-17 14:45:00,31.87,31.88,31.87,31.88,1400.0,27.9383,27.9471,27.9383,27.9471,1400.0
2014-11-17 14:50:00,31.88,31.88,31.87,31.88,1400.0,27.9471,27.9471,27.9383,27.9471,1400.0
2014-11-17 14:55:00,31.88,31.88,31.87,31.87,1700.0,27.9471,27.9471,27.9383,27.9383,1700.0
2014-11-17 15:00:00,31.88,31.88,31.87,31.88,1200.0,27.9471,27.9471,27.9383,27.9471,1200.0
2014-11-17 15:05:00,31.87,31.87,31.85,31.86,3400.0,27.9383,27.9383,27.9208,27.9296,3400.0
2014-11-17 15:10:00,31.86,31.86,31.85,31.86,2600.0,27.9296,27.9296,27.9208,27.9296,2600.0
2014-11-17 15:15:00,31.86,31.86,31.85,31.86,5500.0,27.9296,27.9296,27.9208,27.9296,5500.0
2014-11-17 15:20:00,31.86,31.86,31.85,31.86,1700.0,27.9296,27.9296,27.9208,27.9296,1700.0
2014-11-17 15:25:00,31.86,31.86,31.85,31.86,3500.0,27.9296,27.9296,27.9208,27.9296,3500.0
2014-11-17 15:30:00,31.85,31.86,31.85,31.86,3900.0,27.9208,27.9296,27.9208,27.9296,3900.0
2014-11-17 15:35:00,31.86,31.86,31.85,31.86,9500.0,27.9296,27.9296,27.9208,27.9296,9500.0
2014-11-17 15:40:00,31.86,31.86,31.85,31.86,2800.0,27.9296,27.9296,27.9208,27.9296,2800.0
2014-11-17 15:45:00,31.85,31.86,31.85,31.86,7500.0,27.9208,27.9296,27.9208,27.9296,7500.0
2014-11-17 15:50:00,31.86,31.86,31.85,31.86,4400.0,27.9296,27.9296,27.9208,27.9296,4400.0
2014-11-17 15:55:00,31.86,31.86,31.85,31.86,17000.0,27.9296,27.9296,27.9208,27.9296,17000.0
2014-11-18 09:30:00,31.95,31.95,31.88,31.89,8100.0,28.0085,28.0085,27.9471,27.9559,8100.0
2014-11-18 09:35:00,31.87,31.88,31.87,31.88,300.0,27.9383,27.9471,27.9383,27.9471,300.0
2014-11-18 09:40:00,31.88,31.93,31.88,31.93,4200.0,27.9471,27.9909,27.9471,27.9909,4200.0
2014-11-18 09:45:00,31.91,31.93,31.9,31.9,4200.0,27.9734,27.9909,27.9646,27.9646,4200.0
2014-11-18 09:50:00,31.9,31.91,31.9,31.91,3300.0,27.9646,27.9734,27.9646,27.9734,3300.0
2014-11-18 09:55:00,31.91,31.95,31.91,31.95,3700.0,27.9734,28.0085,27.9734,28.0085,3700.0
2014-11-18 10:00:00,31.93,31.93,31.91,31.92,4400.0,27.9909,27.9909,27.9734,27.9822,4400.0
2014-11-18 10:05:00,31.92,31.94,31.92,31.93,35000.0,27.9822,27.9997,27.9822,27.9909,35000.0
2014-11-18 10:10:00,31.93,31.95,31.93,31.95,10900.0,27.9909,28.0085,27.9909,28.0085,10900.0
2014-11-18 10:15:00,31.94,31.94,31.93,31.94,10000.0,27.9997,27.9997,27.9909,27.9997,10000.0
2014-11-18 10:20:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-11-18 10:25:00,31.94,31.94,31.92,31.92,6000.0,27.9997,27.9997,27.9822,27.9822,6000.0
2014-11-18 10:30:00,31.91,31.91,31.9,31.9,1700.0,27.9734,27.9734,27.9646,27.9646,1700.0
2014-11-18 10:35:00,31.91,31.91,31.9,31.91,600.0,27.9734,27.9734,27.9646,27.9734,600.0
2014-11-18 10:40:00,31.9,31.9,31.9,31.9,20200.0,27.9646,27.9646,27.9646,27.9646,20200.0
2014-11-18 10:45:00,31.89,31.89,31.89,31.89,200.0,27.9559,27.9559,27.9559,27.9559,200.0
2014-11-18 10:50:00,31.9,31.91,31.9,31.91,1600.0,27.9646,27.9734,27.9646,27.9734,1600.0
2014-11-18 10:55:00,31.9,31.91,31.89,31.91,10800.0,27.9646,27.9734,27.9559,27.9734,10800.0
2014-11-18 11:00:00,31.93,31.93,31.93,31.93,1800.0,27.9909,27.9909,27.9909,27.9909,1800.0
2014-11-18 11:05:00,31.93,31.93,31.92,31.93,6300.0,27.9909,27.9909,27.9822,27.9909,6300.0
2014-11-18 11:10:00,31.91,31.93,31.9,31.91,800.0,27.9734,27.9909,27.9646,27.9734,800.0
2014-11-18 11:15:00,31.92,31.92,31.91,31.91,1700.0,27.9822,27.9822,27.9734,27.9734,1700.0
2014-11-18 11:20:00,31.92,31.93,31.91,31.91,32200.0,27.9822,27.9909,27.9734,27.9734,32200.0
2014-11-18 11:25:00,31.92,31.93,31.91,31.93,2000.0,27.9822,27.9909,27.9734,27.9909,2000.0
2014-11-18 11:30:00,31.92,31.92,31.92,31.92,600.0,27.9822,27.9822,27.9822,27.9822,600.0
2014-11-18 11:35:00,31.91,31.93,31.91,31.93,1900.0,27.9734,27.9909,27.9734,27.9909,1900.0
2014-11-18 11:40:00,31.93,31.93,31.93,31.93,900.0,27.9909,27.9909,27.9909,27.9909,900.0
2014-11-18 11:45:00,31.93,31.93,31.92,31.93,1100.0,27.9909,27.9909,27.9822,27.9909,1100.0
2014-11-18 11:50:00,31.92,31.92,31.92,31.92,2500.0,27.9822,27.9822,27.9822,27.9822,2500.0
2014-11-18 11:55:00,31.91,31.92,31.9,31.9,400.0,27.9734,27.9822,27.9646,27.9646,400.0
2014-11-18 12:00:00,31.9,31.9,31.9,31.9,200.0,27.9646,27.9646,27.9646,27.9646,200.0
2014-11-18 12:05:00,31.9,31.9,31.9,31.9,200.0,27.9646,27.9646,27.9646,27.9646,200.0
2014-11-18 12:10:00,31.91,31.93,31.91,31.93,2300.0,27.9734,27.9909,27.9734,27.9909,2300.0
2014-11-18 12:15:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-11-18 12:20:00,31.92,31.93,31.91,31.91,600.0,27.9822,27.9909,27.9734,27.9734,600.0
2014-11-18 12:25:00,31.91,31.91,31.91,31.91,200.0,27.9734,27.9734,27.9734,27.9734,200.0
2014-11-18 12:30:00,31.91,31.91,31.91,31.91,100.0,27.9734,27.9734,27.9734,27.9734,100.0
2014-11-18 12:35:00,31.91,31.94,31.91,31.94,4100.0,27.9734,27.9997,27.9734,27.9997,4100.0
2014-11-18 12:40:00,31.94,31.96,31.94,31.95,2700.0,27.9997,28.0172,27.9997,28.0085,2700.0
2014-11-18 12:45:00,31.96,31.96,31.95,31.96,500.0,28.0172,28.0172,28.0085,28.0172,500.0
2014-11-18 12:50:00,31.95,31.96,31.94,31.94,3500.0,28.0085,28.0172,27.9997,27.9997,3500.0
2014-11-18 12:55:00,31.95,31.95,31.92,31.92,10100.0,28.0085,28.0085,27.9822,27.9822,10100.0
2014-11-18 13:00:00,31.92,31.92,31.92,31.92,200.0,27.9822,27.9822,27.9822,27.9822,200.0
2014-11-18 13:05:00,31.94,31.94,31.92,31.92,300.0,27.9997,27.9997,27.9822,27.9822,300.0
2014-11-18 13:10:00,31.93,31.94,31.92,31.94,9300.0,27.9909,27.9997,27.9822,27.9997,9300.0
2014-11-18 13:15:00,31.94,31.94,31.94,31.94,200.0,27.9997,27.9997,27.9997,27.9997,200.0
2014-11-18 13:20:00,31.94,31.95,31.93,31.93,1500.0,27.9997,28.0085,27.9909,27.9909,1500.0
2014-11-18 13:25:00,31.95,31.95,31.95,31.95,100.0,28.0085,28.0085,28.0085,28.0085,100.0
2014-11-18 13:30:00,31.93,31.94,31.93,31.93,400.0,27.9909,27.9997,27.9909,27.9909,400.0
2014-11-18 13:35:00,31.93,31.95,31.93,31.93,1500.0,27.9909,28.0085,27.9909,27.9909,1500.0
2014-11-18 13:40:00,31.94,31.94,31.92,31.93,1400.0,27.9997,27.9997,27.9822,27.9909,1400.0
2014-11-18 13:45:00,31.93,31.93,31.93,31.93,0.0,27.9909,27.9909,27.9909,27.9909,0.0
2014-11-18 13:50:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-11-18 13:55:00,31.93,31.95,31.93,31.95,1900.0,27.9909,28.0085,27.9909,28.0085,1900.0
2014-11-18 14:00:00,31.94,31.96,31.94,31.96,700.0,27.9997,28.0172,27.9997,28.0172,700.0
2014-11-18 14:05:00,31.94,31.94,31.94,31.94,100.0,27.9997,27.9997,27.9997,27.9997,100.0
2014-11-18 14:10:00,31.94,31.95,31.94,31.94,500.0,27.9997,28.0085,27.9997,27.9997,500.0
2014-11-18 14:15:00,31.94,31.94,31.94,31.94,300.0,27.9997,27.9997,27.9997,27.9997,300.0
2014-11-18 14:20:00,31.94,31.94,31.94,31.94,200.0,27.9997,27.9997,27.9997,27.9997,200.0
2014-11-18 14:25:00,31.94,31.96,31.94,31.94,1200.0,27.9997,28.0172,27.9997,27.9997,1200.0
2014-11-18 14:30:00,31.94,31.96,31.94,31.96,1200.0,27.9997,28.0172,27.9997,28.0172,1200.0
2014-11-18 14:35:00,31.95,31.96,31.94,31.94,14400.0,28.0085,28.0172,27.9997,27.9997,14400.0
2014-11-18 14:40:00,31.96,31.96,31.94,31.94,800.0,28.0172,28.0172,27.9997,27.9997,800.0
2014-11-18 14:45:00,31.94,31.96,31.94,31.95,7200.0,27.9997,28.0172,27.9997,28.0085,7200.0
2014-11-18 14:50:00,31.94,31.96,31.94,31.96,1200.0,27.9997,28.0172,27.9997,28.0172,1200.0
2014-11-18 14:55:00,31.94,31.95,31.94,31.95,3100.0,27.9997,28.0085,27.9997,28.0085,3100.0
2014-11-18 15:00:00,31.95,31.95,31.95,31.95,0.0,28.0085,28.0085,28.0085,28.0085,0.0
2014-11-18 15:05:00,31.95,31.96,31.95,31.96,1300.0,28.0085,28.0172,28.0085,28.0172,1300.0
2014-11-18 15:10:00,31.96,31.96,31.96,31.96,1000.0,28.0172,28.0172,28.0172,28.0172,1000.0
2014-11-18 15:15:00,31.95,31.95,31.95,31.95,10500.0,28.0085,28.0085,28.0085,28.0085,10500.0
2014-11-18 15:20:00,31.95,32.01,31.94,31.98,804000.0,28.0085,28.0611,27.9997,28.0348,804000.0
2014-11-18 15:25:00,31.98,31.98,31.96,31.98,37500.0,28.0348,28.0348,28.0172,28.0348,37500.0
2014-11-18 15:30:00,31.97,31.97,31.96,31.96,7600.0,28.026,28.026,28.0172,28.0172,7600.0
2014-11-18 15:35:00,31.96,31.97,31.96,31.97,10500.0,28.0172,28.026,28.0172,28.026,10500.0
2014-11-18 15:40:00,31.97,31.98,31.97,31.98,10600.0,28.026,28.0348,28.026,28.0348,10600.0
2014-11-18 15:45:00,31.98,31.98,31.98,31.98,3700.0,28.0348,28.0348,28.0348,28.0348,3700.0
2014-11-18 15:50:00,31.98,31.98,31.95,31.96,17200.0,28.0348,28.0348,28.0085,28.0172,17200.0
2014-11-18 15:55:00,31.94,31.96,31.93,31.96,6900.0,27.9997,28.0172,27.9909,28.0172,6900.0
2014-11-19 09:30:00,31.67,31.67,31.59,31.6,11500.0,27.763,27.763,27.6929,27.7017,11500.0
2014-11-19 09:35:00,31.59,31.6,31.57,31.59,5100.0,27.6929,27.7017,27.6754,27.6929,5100.0
2014-11-19 09:40:00,31.58,31.61,31.58,31.61,5300.0,27.6841,27.7104,27.6841,27.7104,5300.0
2014-11-19 09:45:00,31.61,31.61,31.6,31.6,9400.0,27.7104,27.7104,27.7017,27.7017,9400.0
2014-11-19 09:50:00,31.6,31.61,31.59,31.6,5800.0,27.7017,27.7104,27.6929,27.7017,5800.0
2014-11-19 09:55:00,31.6,31.6,31.57,31.59,4600.0,27.7017,27.7017,27.6754,27.6929,4600.0
2014-11-19 10:00:00,31.57,31.57,31.55,31.56,29000.0,27.6754,27.6754,27.6578,27.6666,29000.0
2014-11-19 10:05:00,31.56,31.57,31.56,31.56,2400.0,27.6666,27.6754,27.6666,27.6666,2400.0
2014-11-19 10:10:00,31.57,31.57,31.53,31.54,12600.0,27.6754,27.6754,27.6403,27.6491,12600.0
2014-11-19 10:15:00,31.53,31.54,31.53,31.53,7900.0,27.6403,27.6491,27.6403,27.6403,7900.0
2014-11-19 10:20:00,31.54,31.54,31.53,31.54,9200.0,27.6491,27.6491,27.6403,27.6491,9200.0
2014-11-19 10:25:00,31.53,31.54,31.52,31.53,16800.0,27.6403,27.6491,27.6315,27.6403,16800.0
2014-11-19 10:30:00,31.53,31.55,31.52,31.55,11400.0,27.6403,27.6578,27.6315,27.6578,11400.0
2014-11-19 10:35:00,31.53,31.53,31.52,31.53,14000.0,27.6403,27.6403,27.6315,27.6403,14000.0
2014-11-19 10:40:00,31.53,31.53,31.51,31.53,28500.0,27.6403,27.6403,27.6228,27.6403,28500.0
2014-11-19 10:45:00,31.53,31.53,31.52,31.52,15200.0,27.6403,27.6403,27.6315,27.6315,15200.0
2014-11-19 10:50:00,31.52,31.53,31.51,31.53,16300.0,27.6315,27.6403,27.6228,27.6403,16300.0
2014-11-19 10:55:00,31.53,31.54,31.52,31.53,3900.0,27.6403,27.6491,27.6315,27.6403,3900.0
2014-11-19 11:00:00,31.53,31.53,31.52,31.53,4800.0,27.6403,27.6403,27.6315,27.6403,4800.0
2014-11-19 11:05:00,31.53,31.56,31.52,31.56,13000.0,27.6403,27.6666,27.6315,27.6666,13000.0
2014-11-19 11:10:00,31.56,31.56,31.54,31.55,6900.0,27.6666,27.6666,27.6491,27.6578,6900.0
2014-11-19 11:15:00,31.55,31.57,31.54,31.57,10500.0,27.6578,27.6754,27.6491,27.6754,10500.0
2014-11-19 11:20:00,31.56,31.57,31.56,31.56,3400.0,27.6666,27.6754,27.6666,27.6666,3400.0
2014-11-19 11:25:00,31.57,31.57,31.56,31.57,2700.0,27.6754,27.6754,27.6666,27.6754,2700.0
2014-11-19 11:30:00,31.57,31.57,31.56,31.57,3800.0,27.6754,27.6754,27.6666,27.6754,3800.0
2014-11-19 11:35:00,31.57,31.58,31.57,31.58,11200.0,27.6754,27.6841,27.6754,27.6841,11200.0
2014-11-19 11:40:00,31.58,31.58,31.57,31.58,3300.0,27.6841,27.6841,27.6754,27.6841,3300.0
2014-11-19 11:45:00,31.58,31.6,31.58,31.59,7300.0,27.6841,27.7017,27.6841,27.6929,7300.0
2014-11-19 11:50:00,31.59,31.59,31.59,31.59,2500.0,27.6929,27.6929,27.6929,27.6929,2500.0
2014-11-19 11:55:00,31.59,31.59,31.58,31.58,4900.0,27.6929,27.6929,27.6841,27.6841,4900.0
2014-11-19 12:00:00,31.59,31.6,31.59,31.6,5800.0,27.6929,27.7017,27.6929,27.7017,5800.0
2014-11-19 12:05:00,31.59,31.61,31.59,31.61,6400.0,27.6929,27.7104,27.6929,27.7104,6400.0
2014-11-19 12:10:00,31.61,31.61,31.61,31.61,1500.0,27.7104,27.7104,27.7104,27.7104,1500.0
2014-11-19 12:15:00,31.61,31.61,31.6,31.61,5300.0,27.7104,27.7104,27.7017,27.7104,5300.0
2014-11-19 12:20:00,31.61,31.62,31.61,31.62,2900.0,27.7104,27.7192,27.7104,27.7192,2900.0
2014-11-19 12:25:00,31.62,31.62,31.61,31.62,1200.0,27.7192,27.7192,27.7104,27.7192,1200.0
2014-11-19 12:30:00,31.62,31.63,31.62,31.63,2200.0,27.7192,27.728,27.7192,27.728,2200.0
2014-11-19 12:35:00,31.63,31.63,31.62,31.63,3000.0,27.728,27.728,27.7192,27.728,3000.0
2014-11-19 12:40:00,31.63,31.63,31.62,31.63,1400.0,27.728,27.728,27.7192,27.728,1400.0
2014-11-19 12:45:00,31.63,31.63,31.62,31.62,4400.0,27.728,27.728,27.7192,27.7192,4400.0
2014-11-19 12:50:00,31.62,31.63,31.61,31.63,5300.0,27.7192,27.728,27.7104,27.728,5300.0
2014-11-19 12:55:00,31.62,31.63,31.61,31.63,1600.0,27.7192,27.728,27.7104,27.728,1600.0
2014-11-19 13:00:00,31.64,31.65,31.62,31.63,5500.0,27.7367,27.7455,27.7192,27.728,5500.0
2014-11-19 13:05:00,31.63,31.63,31.61,31.62,1200.0,27.728,27.728,27.7104,27.7192,1200.0
2014-11-19 13:10:00,31.62,31.62,31.61,31.62,1400.0,27.7192,27.7192,27.7104,27.7192,1400.0
2014-11-19 13:15:00,31.62,31.62,31.61,31.61,2900.0,27.7192,27.7192,27.7104,27.7104,2900.0
2014-11-19 13:20:00,31.62,31.62,31.61,31.62,2100.0,27.7192,27.7192,27.7104,27.7192,2100.0
2014-11-19 13:25:00,31.62,31.63,31.61,31.63,2500.0,27.7192,27.728,27.7104,27.728,2500.0
2014-11-19 13:30:00,31.63,31.63,31.62,31.63,1400.0,27.728,27.728,27.7192,27.728,1400.0
2014-11-19 13:35:00,31.63,31.63,31.62,31.63,2000.0,27.728,27.728,27.7192,27.728,2000.0
2014-11-19 13:40:00,31.63,31.64,31.63,31.64,1400.0,27.728,27.7367,27.728,27.7367,1400.0
2014-11-19 13:45:00,31.64,31.64,31.63,31.64,2600.0,27.7367,27.7367,27.728,27.7367,2600.0
2014-11-19 13:50:00,31.64,31.64,31.63,31.64,4200.0,27.7367,27.7367,27.728,27.7367,4200.0
2014-11-19 13:55:00,31.64,31.65,31.63,31.65,1900.0,27.7367,27.7455,27.728,27.7455,1900.0
2014-11-19 14:00:00,31.65,31.74,31.65,31.73,12100.0,27.7455,27.8244,27.7455,27.8156,12100.0
2014-11-19 14:05:00,31.71,31.72,31.7,31.71,2600.0,27.7981,27.8069,27.7893,27.7981,2600.0
2014-11-19 14:10:00,31.71,31.71,31.67,31.68,2500.0,27.7981,27.7981,27.763,27.7718,2500.0
2014-11-19 14:15:00,31.68,31.71,31.67,31.71,5600.0,27.7718,27.7981,27.763,27.7981,5600.0
2014-11-19 14:20:00,31.72,31.73,31.69,31.69,6300.0,27.8069,27.8156,27.7806,27.7806,6300.0
2014-11-19 14:25:00,31.68,31.69,31.68,31.69,2500.0,27.7718,27.7806,27.7718,27.7806,2500.0
2014-11-19 14:30:00,31.67,31.68,31.67,31.68,2600.0,27.763,27.7718,27.763,27.7718,2600.0
2014-11-19 14:35:00,31.67,31.68,31.65,31.67,3300.0,27.763,27.7718,27.7455,27.763,3300.0
2014-11-19 14:40:00,31.67,31.67,31.65,31.66,2100.0,27.763,27.763,27.7455,27.7543,2100.0
2014-11-19 14:45:00,31.65,31.66,31.61,31.63,5100.0,27.7455,27.7543,27.7104,27.728,5100.0
2014-11-19 14:50:00,31.63,31.63,31.61,31.63,4300.0,27.728,27.728,27.7104,27.728,4300.0
2014-11-19 14:55:00,31.63,31.64,31.62,31.64,3900.0,27.728,27.7367,27.7192,27.7367,3900.0
2014-11-19 15:00:00,31.64,31.64,31.63,31.64,12100.0,27.7367,27.7367,27.728,27.7367,12100.0
2014-11-19 15:05:00,31.64,31.64,31.63,31.64,3300.0,27.7367,27.7367,27.728,27.7367,3300.0
2014-11-19 15:10:00,31.64,31.64,31.6,31.62,2400.0,27.7367,27.7367,27.7017,27.7192,2400.0
2014-11-19 15:15:00,31.62,31.62,31.6,31.62,3000.0,27.7192,27.7192,27.7017,27.7192,3000.0
2014-11-19 15:20:00,31.62,31.66,31.62,31.66,5900.0,27.7192,27.7543,27.7192,27.7543,5900.0
2014-11-19 15:25:00,31.66,31.66,31.65,31.66,4500.0,27.7543,27.7543,27.7455,27.7543,4500.0
2014-11-19 15:30:00,31.66,31.66,31.65,31.66,5200.0,27.7543,27.7543,27.7455,27.7543,5200.0
2014-11-19 15:35:00,31.66,31.66,31.65,31.66,14500.0,27.7543,27.7543,27.7455,27.7543,14500.0
2014-11-19 15:40:00,31.66,31.66,31.65,31.65,4000.0,27.7543,27.7543,27.7455,27.7455,4000.0
2014-11-19 15:45:00,31.65,31.66,31.64,31.66,5000.0,27.7455,27.7543,27.7367,27.7543,5000.0
2014-11-19 15:50:00,31.66,31.69,31.65,31.69,14000.0,27.7543,27.7806,27.7455,27.7806,14000.0
2014-11-19 15:55:00,31.67,31.68,31.67,31.68,14700.0,27.763,27.7718,27.763,27.7718,14700.0
2014-11-20 09:30:00,31.65,31.67,31.6,31.66,5700.0,27.7455,27.763,27.7017,27.7543,5700.0
2014-11-20 09:35:00,31.67,31.71,31.66,31.71,11600.0,27.763,27.7981,27.7543,27.7981,11600.0
2014-11-20 09:40:00,31.7,31.73,31.69,31.7,6000.0,27.7893,27.8156,27.7806,27.7893,6000.0
2014-11-20 09:45:00,31.69,31.7,31.69,31.7,400.0,27.7806,27.7893,27.7806,27.7893,400.0
2014-11-20 09:50:00,31.7,31.7,31.69,31.69,3000.0,27.7893,27.7893,27.7806,27.7806,3000.0
2014-11-20 09:55:00,31.72,31.72,31.71,31.71,700.0,27.8069,27.8069,27.7981,27.7981,700.0
2014-11-20 10:00:00,31.73,31.73,31.71,31.71,1300.0,27.8156,27.8156,27.7981,27.7981,1300.0
2014-11-20 10:05:00,31.71,31.72,31.71,31.71,12100.0,27.7981,27.8069,27.7981,27.7981,12100.0
2014-11-20 10:10:00,31.72,31.72,31.71,31.71,200.0,27.8069,27.8069,27.7981,27.7981,200.0
2014-11-20 10:15:00,31.72,31.72,31.7,31.71,1200.0,27.8069,27.8069,27.7893,27.7981,1200.0
2014-11-20 10:20:00,31.72,31.73,31.7,31.73,400.0,27.8069,27.8156,27.7893,27.8156,400.0
2014-11-20 10:25:00,31.73,31.74,31.71,31.73,900.0,27.8156,27.8244,27.7981,27.8156,900.0
2014-11-20 10:30:00,31.74,31.74,31.72,31.73,1200.0,27.8244,27.8244,27.8069,27.8156,1200.0
2014-11-20 10:35:00,31.73,31.73,31.72,31.72,500.0,27.8156,27.8156,27.8069,27.8069,500.0
2014-11-20 10:40:00,31.73,31.73,31.71,31.73,500.0,27.8156,27.8156,27.7981,27.8156,500.0
2014-11-20 10:45:00,31.73,31.73,31.73,31.73,800.0,27.8156,27.8156,27.8156,27.8156,800.0
2014-11-20 10:50:00,31.73,31.73,31.71,31.73,1700.0,27.8156,27.8156,27.7981,27.8156,1700.0
2014-11-20 10:55:00,31.73,31.73,31.73,31.73,52700.0,27.8156,27.8156,27.8156,27.8156,52700.0
2014-11-20 11:00:00,31.73,31.73,31.72,31.72,500.0,27.8156,27.8156,27.8069,27.8069,500.0
2014-11-20 11:05:00,31.73,31.73,31.73,31.73,300.0,27.8156,27.8156,27.8156,27.8156,300.0
2014-11-20 11:10:00,31.73,31.75,31.71,31.75,1500.0,27.8156,27.8332,27.7981,27.8332,1500.0
2014-11-20 11:15:00,31.75,31.75,31.72,31.75,700.0,27.8332,27.8332,27.8069,27.8332,700.0
2014-11-20 11:20:00,31.75,31.75,31.74,31.75,800.0,27.8332,27.8332,27.8244,27.8332,800.0
2014-11-20 11:25:00,31.74,31.75,31.73,31.74,1000.0,27.8244,27.8332,27.8156,27.8244,1000.0
2014-11-20 11:30:00,31.75,31.75,31.72,31.72,5600.0,27.8332,27.8332,27.8069,27.8069,5600.0
2014-11-20 11:35:00,31.72,31.73,31.72,31.72,19900.0,27.8069,27.8156,27.8069,27.8069,19900.0
2014-11-20 11:40:00,31.73,31.73,31.7,31.7,10500.0,27.8156,27.8156,27.7893,27.7893,10500.0
2014-11-20 11:45:00,31.72,31.72,31.71,31.72,200.0,27.8069,27.8069,27.7981,27.8069,200.0
2014-11-20 11:50:00,31.72,31.72,31.72,31.72,300.0,27.8069,27.8069,27.8069,27.8069,300.0
2014-11-20 11:55:00,31.72,31.72,31.71,31.71,400.0,27.8069,27.8069,27.7981,27.7981,400.0
2014-11-20 12:00:00,31.71,31.71,31.71,31.71,200.0,27.7981,27.7981,27.7981,27.7981,200.0
2014-11-20 12:05:00,31.71,31.71,31.7,31.7,900.0,27.7981,27.7981,27.7893,27.7893,900.0
2014-11-20 12:10:00,31.7,31.7,31.68,31.69,5800.0,27.7893,27.7893,27.7718,27.7806,5800.0
2014-11-20 12:15:00,31.69,31.69,31.69,31.69,500.0,27.7806,27.7806,27.7806,27.7806,500.0
2014-11-20 12:20:00,31.69,31.69,31.69,31.69,600.0,27.7806,27.7806,27.7806,27.7806,600.0
2014-11-20 12:25:00,31.69,31.69,31.69,31.69,300.0,27.7806,27.7806,27.7806,27.7806,300.0
2014-11-20 12:30:00,31.69,31.7,31.68,31.7,4500.0,27.7806,27.7893,27.7718,27.7893,4500.0
2014-11-20 12:35:00,31.7,31.72,31.7,31.72,11300.0,27.7893,27.8069,27.7893,27.8069,11300.0
2014-11-20 12:40:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-20 12:45:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-20 12:50:00,31.72,31.72,31.71,31.72,400.0,27.8069,27.8069,27.7981,27.8069,400.0
2014-11-20 12:55:00,31.72,31.72,31.71,31.72,900.0,27.8069,27.8069,27.7981,27.8069,900.0
2014-11-20 13:00:00,31.72,31.74,31.72,31.74,1400.0,27.8069,27.8244,27.8069,27.8244,1400.0
2014-11-20 13:05:00,31.73,31.75,31.73,31.75,600.0,27.8156,27.8332,27.8156,27.8332,600.0
2014-11-20 13:10:00,31.75,31.75,31.74,31.74,200.0,27.8332,27.8332,27.8244,27.8244,200.0
2014-11-20 13:15:00,31.74,31.75,31.73,31.73,500.0,27.8244,27.8332,27.8156,27.8156,500.0
2014-11-20 13:20:00,31.75,31.75,31.75,31.75,4900.0,27.8332,27.8332,27.8332,27.8332,4900.0
2014-11-20 13:25:00,31.75,31.75,31.75,31.75,700.0,27.8332,27.8332,27.8332,27.8332,700.0
2014-11-20 13:30:00,31.75,31.75,31.75,31.75,2000.0,27.8332,27.8332,27.8332,27.8332,2000.0
2014-11-20 13:35:00,31.75,31.76,31.75,31.76,11900.0,27.8332,27.8419,27.8332,27.8419,11900.0
2014-11-20 13:40:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 13:45:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 13:50:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 13:55:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 14:00:00,31.76,31.76,31.76,31.76,4900.0,27.8419,27.8419,27.8419,27.8419,4900.0
2014-11-20 14:05:00,31.76,31.76,31.75,31.76,1600.0,27.8419,27.8419,27.8332,27.8419,1600.0
2014-11-20 14:10:00,31.76,31.76,31.76,31.76,1700.0,27.8419,27.8419,27.8419,27.8419,1700.0
2014-11-20 14:15:00,31.77,31.78,31.77,31.77,200.0,27.8507,27.8594,27.8507,27.8507,200.0
2014-11-20 14:20:00,31.78,31.78,31.77,31.78,200.0,27.8594,27.8594,27.8507,27.8594,200.0
2014-11-20 14:25:00,31.77,31.77,31.77,31.77,3300.0,27.8507,27.8507,27.8507,27.8507,3300.0
2014-11-20 14:30:00,31.78,31.78,31.77,31.78,1500.0,27.8594,27.8594,27.8507,27.8594,1500.0
2014-11-20 14:35:00,31.77,31.77,31.77,31.77,200.0,27.8507,27.8507,27.8507,27.8507,200.0
2014-11-20 14:40:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-20 14:45:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-20 14:50:00,31.77,31.77,31.76,31.77,100.0,27.8507,27.8507,27.8419,27.8507,100.0
2014-11-20 14:55:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-20 15:00:00,31.76,31.77,31.74,31.74,7800.0,27.8419,27.8507,27.8244,27.8244,7800.0
2014-11-20 15:05:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-20 15:10:00,31.75,31.75,31.74,31.74,200.0,27.8332,27.8332,27.8244,27.8244,200.0
2014-11-20 15:15:00,31.75,31.75,31.74,31.75,7300.0,27.8332,27.8332,27.8244,27.8332,7300.0
2014-11-20 15:20:00,31.75,31.75,31.74,31.74,1100.0,27.8332,27.8332,27.8244,27.8244,1100.0
2014-11-20 15:25:00,31.75,31.75,31.75,31.75,8000.0,27.8332,27.8332,27.8332,27.8332,8000.0
2014-11-20 15:30:00,31.75,31.76,31.74,31.74,9500.0,27.8332,27.8419,27.8244,27.8244,9500.0
2014-11-20 15:35:00,31.74,31.74,31.73,31.74,200.0,27.8244,27.8244,27.8156,27.8244,200.0
2014-11-20 15:40:00,31.75,31.75,31.74,31.74,200.0,27.8332,27.8332,27.8244,27.8244,200.0
2014-11-20 15:45:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-20 15:50:00,31.73,31.73,31.73,31.73,6400.0,27.8156,27.8156,27.8156,27.8156,6400.0
2014-11-20 15:55:00,31.72,31.73,31.72,31.72,6700.0,27.8069,27.8156,27.8069,27.8069,6700.0
2014-11-21 09:30:00,32.14,32.24,32.14,32.23,32900.0,28.175,28.2627,28.175,28.2539,32900.0
2014-11-21 09:35:00,32.22,32.23,32.21,32.23,11200.0,28.2452,28.2539,28.2364,28.2539,11200.0
2014-11-21 09:40:00,32.23,32.25,32.23,32.23,35800.0,28.2539,28.2715,28.2539,28.2539,35800.0
2014-11-21 09:45:00,32.25,32.28,32.22,32.26,26800.0,28.2715,28.2978,28.2452,28.2802,26800.0
2014-11-21 09:50:00,32.26,32.28,32.25,32.25,3600.0,28.2802,28.2978,28.2715,28.2715,3600.0
2014-11-21 09:55:00,32.26,32.26,32.24,32.26,2100.0,28.2802,28.2802,28.2627,28.2802,2100.0
2014-11-21 10:00:00,32.25,32.26,32.25,32.26,200.0,28.2715,28.2802,28.2715,28.2802,200.0
2014-11-21 10:05:00,32.24,32.26,32.22,32.24,4200.0,28.2627,28.2802,28.2452,28.2627,4200.0
2014-11-21 10:10:00,32.22,32.23,32.22,32.23,1500.0,28.2452,28.2539,28.2452,28.2539,1500.0
2014-11-21 10:15:00,32.22,32.23,32.22,32.22,1000.0,28.2452,28.2539,28.2452,28.2452,1000.0
2014-11-21 10:20:00,32.23,32.23,32.23,32.23,300.0,28.2539,28.2539,28.2539,28.2539,300.0
2014-11-21 10:25:00,32.24,32.25,32.24,32.25,600.0,28.2627,28.2715,28.2627,28.2715,600.0
2014-11-21 10:30:00,32.25,32.26,32.25,32.26,11300.0,28.2715,28.2802,28.2715,28.2802,11300.0
2014-11-21 10:35:00,32.26,32.26,32.26,32.26,100.0,28.2802,28.2802,28.2802,28.2802,100.0
2014-11-21 10:40:00,32.26,32.26,32.26,32.26,900.0,28.2802,28.2802,28.2802,28.2802,900.0
2014-11-21 10:45:00,32.26,32.27,32.25,32.27,27200.0,28.2802,28.289,28.2715,28.289,27200.0
2014-11-21 10:50:00,32.26,32.26,32.24,32.25,14700.0,28.2802,28.2802,28.2627,28.2715,14700.0
2014-11-21 10:55:00,32.26,32.26,32.23,32.24,30100.0,28.2802,28.2802,28.2539,28.2627,30100.0
2014-11-21 11:00:00,32.24,32.26,32.21,32.21,45700.0,28.2627,28.2802,28.2364,28.2364,45700.0
2014-11-21 11:05:00,32.21,32.22,32.21,32.21,1200.0,28.2364,28.2452,28.2364,28.2364,1200.0
2014-11-21 11:10:00,32.22,32.22,32.22,32.22,400.0,28.2452,28.2452,28.2452,28.2452,400.0
2014-11-21 11:15:00,32.22,32.22,32.2,32.22,19300.0,28.2452,28.2452,28.2276,28.2452,19300.0
2014-11-21 11:20:00,32.21,32.22,32.21,32.22,6300.0,28.2364,28.2452,28.2364,28.2452,6300.0
2014-11-21 11:25:00,32.2,32.22,32.19,32.19,20600.0,28.2276,28.2452,28.2189,28.2189,20600.0
2014-11-21 11:30:00,32.19,32.2,32.18,32.2,500.0,28.2189,28.2276,28.2101,28.2276,500.0
2014-11-21 11:35:00,32.19,32.19,32.18,32.18,8400.0,28.2189,28.2189,28.2101,28.2101,8400.0
2014-11-21 11:40:00,32.18,32.18,32.18,32.18,14200.0,28.2101,28.2101,28.2101,28.2101,14200.0
2014-11-21 11:45:00,32.18,32.18,32.16,32.17,40400.0,28.2101,28.2101,28.1926,28.2013,40400.0
2014-11-21 11:50:00,32.17,32.17,32.15,32.15,25400.0,28.2013,28.2013,28.1838,28.1838,25400.0
2014-11-21 11:55:00,32.15,32.16,32.15,32.15,16500.0,28.1838,28.1926,28.1838,28.1838,16500.0
2014-11-21 12:00:00,32.15,32.15,32.14,32.15,9100.0,28.1838,28.1838,28.175,28.1838,9100.0
2014-11-21 12:05:00,32.15,32.15,32.12,32.12,18000.0,28.1838,28.1838,28.1575,28.1575,18000.0
2014-11-21 12:10:00,32.15,32.15,32.14,32.15,200.0,28.1838,28.1838,28.175,28.1838,200.0
2014-11-21 12:15:00,32.14,32.14,32.11,32.11,45600.0,28.175,28.175,28.1487,28.1487,45600.0
2014-11-21 12:20:00,32.13,32.13,32.12,32.13,700.0,28.1663,28.1663,28.1575,28.1663,700.0
2014-11-21 12:25:00,32.13,32.13,32.1,32.12,14200.0,28.1663,28.1663,28.14,28.1575,14200.0
2014-11-21 12:30:00,32.12,32.12,32.09,32.09,14200.0,28.1575,28.1575,28.1312,28.1312,14200.0
2014-11-21 12:35:00,32.09,32.09,32.08,32.09,17000.0,28.1312,28.1312,28.1224,28.1312,17000.0
2014-11-21 12:40:00,32.09,32.13,32.09,32.13,30400.0,28.1312,28.1663,28.1312,28.1663,30400.0
2014-11-21 12:45:00,32.12,32.12,32.11,32.12,1300.0,28.1575,28.1575,28.1487,28.1575,1300.0
2014-11-21 12:50:00,32.12,32.12,32.11,32.11,7800.0,28.1575,28.1575,28.1487,28.1487,7800.0
2014-11-21 12:55:00,32.11,32.11,32.1,32.1,2900.0,28.1487,28.1487,28.14,28.14,2900.0
2014-11-21 13:00:00,32.12,32.12,32.1,32.12,4500.0,28.1575,28.1575,28.14,28.1575,4500.0
2014-11-21 13:05:00,32.12,32.12,32.12,32.12,400.0,28.1575,28.1575,28.1575,28.1575,400.0
2014-11-21 13:10:00,32.12,32.12,32.11,32.12,8000.0,28.1575,28.1575,28.1487,28.1575,8000.0
2014-11-21 13:15:00,32.12,32.12,32.11,32.11,600.0,28.1575,28.1575,28.1487,28.1487,600.0
2014-11-21 13:20:00,32.12,32.12,32.11,32.12,5200.0,28.1575,28.1575,28.1487,28.1575,5200.0
2014-11-21 13:25:00,32.12,32.12,32.12,32.12,900.0,28.1575,28.1575,28.1575,28.1575,900.0
2014-11-21 13:30:00,32.12,32.13,32.12,32.13,5600.0,28.1575,28.1663,28.1575,28.1663,5600.0
2014-11-21 13:35:00,32.12,32.16,32.12,32.16,8300.0,28.1575,28.1926,28.1575,28.1926,8300.0
2014-11-21 13:40:00,32.16,32.18,32.15,32.18,6100.0,28.1926,28.2101,28.1838,28.2101,6100.0
2014-11-21 13:45:00,32.19,32.19,32.18,32.19,2800.0,28.2189,28.2189,28.2101,28.2189,2800.0
2014-11-21 13:50:00,32.19,32.21,32.19,32.21,12000.0,28.2189,28.2364,28.2189,28.2364,12000.0
2014-11-21 13:55:00,32.2,32.22,32.2,32.22,25100.0,28.2276,28.2452,28.2276,28.2452,25100.0
2014-11-21 14:00:00,32.22,32.25,32.22,32.24,1700.0,28.2452,28.2715,28.2452,28.2627,1700.0
2014-11-21 14:05:00,32.24,32.25,32.23,32.24,2400.0,28.2627,28.2715,28.2539,28.2627,2400.0
2014-11-21 14:10:00,32.25,32.25,32.24,32.24,600.0,28.2715,28.2715,28.2627,28.2627,600.0
2014-11-21 14:15:00,32.25,32.26,32.24,32.26,3200.0,28.2715,28.2802,28.2627,28.2802,3200.0
2014-11-21 14:20:00,32.26,32.26,32.22,32.24,13800.0,28.2802,28.2802,28.2452,28.2627,13800.0
2014-11-21 14:25:00,32.23,32.23,32.22,32.22,8700.0,28.2539,28.2539,28.2452,28.2452,8700.0
2014-11-21 14:30:00,32.23,32.23,32.22,32.23,6800.0,28.2539,28.2539,28.2452,28.2539,6800.0
2014-11-21 14:35:00,32.23,32.26,32.23,32.25,4500.0,28.2539,28.2802,28.2539,28.2715,4500.0
2014-11-21 14:40:00,32.25,32.27,32.25,32.27,2000.0,28.2715,28.289,28.2715,28.289,2000.0
2014-11-21 14:45:00,32.25,32.28,32.25,32.28,700.0,28.2715,28.2978,28.2715,28.2978,700.0
2014-11-21 14:50:00,32.28,32.28,32.27,32.28,2800.0,28.2978,28.2978,28.289,28.2978,2800.0
2014-11-21 14:55:00,32.28,32.28,32.27,32.28,1400.0,28.2978,28.2978,28.289,28.2978,1400.0
2014-11-21 15:00:00,32.28,32.33,32.28,32.33,3100.0,28.2978,28.3416,28.2978,28.3416,3100.0
2014-11-21 15:05:00,32.33,32.33,32.31,32.32,10500.0,28.3416,28.3416,28.3241,28.3328,10500.0
2014-11-21 15:10:00,32.31,32.34,32.31,32.34,3900.0,28.3241,28.3504,28.3241,28.3504,3900.0
2014-11-21 15:15:00,32.34,32.34,32.32,32.33,16200.0,28.3504,28.3504,28.3328,28.3416,16200.0
2014-11-21 15:20:00,32.33,32.33,32.32,32.32,6000.0,28.3416,28.3416,28.3328,28.3328,6000.0
2014-11-21 15:25:00,32.33,32.33,32.32,32.33,24600.0,28.3416,28.3416,28.3328,28.3416,24600.0
2014-11-21 15:30:00,32.33,32.34,32.33,32.34,8100.0,28.3416,28.3504,28.3416,28.3504,8100.0
2014-11-21 15:35:00,32.34,32.36,32.34,32.36,41100.0,28.3504,28.3679,28.3504,28.3679,41100.0
2014-11-21 15:40:00,32.36,32.36,32.31,32.33,15200.0,28.3679,28.3679,28.3241,28.3416,15200.0
2014-11-21 15:45:00,32.33,32.33,32.32,32.33,4800.0,28.3416,28.3416,28.3328,28.3416,4800.0
2014-11-21 15:50:00,32.32,32.33,32.32,32.32,14100.0,28.3328,28.3416,28.3328,28.3328,14100.0
2014-11-21 15:55:00,32.31,32.38,32.31,32.37,66600.0,28.3241,28.3854,28.3241,28.3767,66600.0
2014-11-24 09:30:00,32.14,32.14,32.06,32.08,41300.0,28.175,28.175,28.1049,28.1224,41300.0
2014-11-24 09:35:00,32.08,32.12,32.08,32.11,62500.0,28.1224,28.1575,28.1224,28.1487,62500.0
2014-11-24 09:40:00,32.11,32.11,32.07,32.08,47700.0,28.1487,28.1487,28.1137,28.1224,47700.0
2014-11-24 09:45:00,32.08,32.08,32.05,32.05,48200.0,28.1224,28.1224,28.0961,28.0961,48200.0
2014-11-24 09:50:00,32.06,32.06,32.05,32.05,7800.0,28.1049,28.1049,28.0961,28.0961,7800.0
2014-11-24 09:55:00,32.05,32.06,32.04,32.05,9600.0,28.0961,28.1049,28.0874,28.0961,9600.0
2014-11-24 10:00:00,32.04,32.05,32.03,32.04,21600.0,28.0874,28.0961,28.0786,28.0874,21600.0
2014-11-24 10:05:00,32.05,32.05,32.04,32.05,1400.0,28.0961,28.0961,28.0874,28.0961,1400.0
2014-11-24 10:10:00,32.04,32.06,32.03,32.06,2700.0,28.0874,28.1049,28.0786,28.1049,2700.0
2014-11-24 10:15:00,32.06,32.06,32.02,32.04,4100.0,28.1049,28.1049,28.0698,28.0874,4100.0
2014-11-24 10:20:00,32.05,32.06,32.05,32.06,1100.0,28.0961,28.1049,28.0961,28.1049,1100.0
2014-11-24 10:25:00,32.06,32.06,32.04,32.05,700.0,28.1049,28.1049,28.0874,28.0961,700.0
2014-11-24 10:30:00,32.05,32.06,32.04,32.06,500.0,28.0961,28.1049,28.0874,28.1049,500.0
2014-11-24 10:35:00,32.05,32.07,32.05,32.06,11900.0,28.0961,28.1137,28.0961,28.1049,11900.0
2014-11-24 10:40:00,32.06,32.06,32.06,32.06,0.0,28.1049,28.1049,28.1049,28.1049,0.0
2014-11-24 10:45:00,32.06,32.06,32.06,32.06,0.0,28.1049,28.1049,28.1049,28.1049,0.0
2014-11-24 10:50:00,32.09,32.1,32.09,32.09,300.0,28.1312,28.14,28.1312,28.1312,300.0
2014-11-24 10:55:00,32.07,32.08,32.07,32.07,1300.0,28.1137,28.1224,28.1137,28.1137,1300.0
2014-11-24 11:00:00,32.09,32.09,32.09,32.09,100.0,28.1312,28.1312,28.1312,28.1312,100.0
2014-11-24 11:05:00,32.08,32.08,32.08,32.08,500.0,28.1224,28.1224,28.1224,28.1224,500.0
2014-11-24 11:10:00,32.06,32.07,32.06,32.06,100.0,28.1049,28.1137,28.1049,28.1049,100.0
2014-11-24 11:15:00,32.07,32.07,32.06,32.06,2400.0,28.1137,28.1137,28.1049,28.1049,2400.0
2014-11-24 11:20:00,32.06,32.09,32.06,32.06,300.0,28.1049,28.1312,28.1049,28.1049,300.0
2014-11-24 11:25:00,32.07,32.1,32.06,32.09,7000.0,28.1137,28.14,28.1049,28.1312,7000.0
2014-11-24 11:30:00,32.08,32.1,32.07,32.09,1700.0,28.1224,28.14,28.1137,28.1312,1700.0
2014-11-24 11:35:00,32.08,32.09,32.08,32.09,1300.0,28.1224,28.1312,28.1224,28.1312,1300.0
2014-11-24 11:40:00,32.09,32.09,32.08,32.09,300.0,28.1312,28.1312,28.1224,28.1312,300.0
2014-11-24 11:45:00,32.1,32.1,32.08,32.08,2000.0,28.14,28.14,28.1224,28.1224,2000.0
2014-11-24 11:50:00,32.09,32.09,32.08,32.08,2300.0,28.1312,28.1312,28.1224,28.1224,2300.0
2014-11-24 11:55:00,32.08,32.08,32.08,32.08,200.0,28.1224,28.1224,28.1224,28.1224,200.0
2014-11-24 12:00:00,32.09,32.09,32.08,32.08,2300.0,28.1312,28.1312,28.1224,28.1224,2300.0
2014-11-24 12:05:00,32.08,32.09,32.08,32.08,3700.0,28.1224,28.1312,28.1224,28.1224,3700.0
2014-11-24 12:10:00,32.08,32.09,32.08,32.09,5300.0,28.1224,28.1312,28.1224,28.1312,5300.0
2014-11-24 12:15:00,32.08,32.09,32.08,32.08,900.0,28.1224,28.1312,28.1224,28.1224,900.0
2014-11-24 12:20:00,32.08,32.09,32.08,32.09,400.0,28.1224,28.1312,28.1224,28.1312,400.0
2014-11-24 12:25:00,32.09,32.09,32.06,32.06,13000.0,28.1312,28.1312,28.1049,28.1049,13000.0
2014-11-24 12:30:00,32.08,32.09,32.08,32.08,1100.0,28.1224,28.1312,28.1224,28.1224,1100.0
2014-11-24 12:35:00,32.08,32.08,32.08,32.08,0.0,28.1224,28.1224,28.1224,28.1224,0.0
2014-11-24 12:40:00,32.08,32.08,32.08,32.08,100.0,28.1224,28.1224,28.1224,28.1224,100.0
2014-11-24 12:45:00,32.08,32.08,32.08,32.08,500.0,28.1224,28.1224,28.1224,28.1224,500.0
2014-11-24 12:50:00,32.09,32.09,32.05,32.06,14000.0,28.1312,28.1312,28.0961,28.1049,14000.0
2014-11-24 12:55:00,32.08,32.08,32.08,32.08,300.0,28.1224,28.1224,28.1224,28.1224,300.0
2014-11-24 13:00:00,32.05,32.06,32.05,32.05,100.0,28.0961,28.1049,28.0961,28.0961,100.0
2014-11-24 13:05:00,32.06,32.07,32.05,32.05,1300.0,28.1049,28.1137,28.0961,28.0961,1300.0
2014-11-24 13:10:00,32.05,32.05,32.05,32.05,500.0,28.0961,28.0961,28.0961,28.0961,500.0
2014-11-24 13:15:00,32.05,32.05,32.04,32.05,200.0,28.0961,28.0961,28.0874,28.0961,200.0
2014-11-24 13:20:00,32.05,32.05,32.05,32.05,0.0,28.0961,28.0961,28.0961,28.0961,0.0
2014-11-24 13:25:00,32.05,32.05,32.04,32.04,800.0,28.0961,28.0961,28.0874,28.0874,800.0
2014-11-24 13:30:00,32.05,32.05,32.05,32.05,2800.0,28.0961,28.0961,28.0961,28.0961,2800.0
2014-11-24 13:35:00,32.05,32.05,32.04,32.05,100.0,28.0961,28.0961,28.0874,28.0961,100.0
2014-11-24 13:40:00,32.05,32.05,32.05,32.05,2000.0,28.0961,28.0961,28.0961,28.0961,2000.0
2014-11-24 13:45:00,32.05,32.05,32.04,32.05,1700.0,28.0961,28.0961,28.0874,28.0961,1700.0
2014-11-24 13:50:00,32.05,32.05,32.05,32.05,1700.0,28.0961,28.0961,28.0961,28.0961,1700.0
2014-11-24 13:55:00,32.05,32.05,32.04,32.05,2800.0,28.0961,28.0961,28.0874,28.0961,2800.0
2014-11-24 14:00:00,32.05,32.05,32.04,32.05,2000.0,28.0961,28.0961,28.0874,28.0961,2000.0
2014-11-24 14:05:00,32.05,32.1,32.05,32.1,8700.0,28.0961,28.14,28.0961,28.14,8700.0
2014-11-24 14:10:00,32.1,32.1,32.1,32.1,1700.0,28.14,28.14,28.14,28.14,1700.0
2014-11-24 14:15:00,32.1,32.1,32.09,32.1,1800.0,28.14,28.14,28.1312,28.14,1800.0
2014-11-24 14:20:00,32.1,32.1,32.1,32.1,1700.0,28.14,28.14,28.14,28.14,1700.0
2014-11-24 14:25:00,32.1,32.1,32.09,32.1,2200.0,28.14,28.14,28.1312,28.14,2200.0
2014-11-24 14:30:00,32.1,32.1,32.09,32.1,1700.0,28.14,28.14,28.1312,28.14,1700.0
2014-11-24 14:35:00,32.1,32.1,32.09,32.1,4100.0,28.14,28.14,28.1312,28.14,4100.0
2014-11-24 14:40:00,32.1,32.1,32.1,32.1,2000.0,28.14,28.14,28.14,28.14,2000.0
2014-11-24 14:45:00,32.1,32.11,32.1,32.11,3100.0,28.14,28.1487,28.14,28.1487,3100.0
2014-11-24 14:50:00,32.11,32.12,32.1,32.12,5200.0,28.1487,28.1575,28.14,28.1575,5200.0
2014-11-24 14:55:00,32.12,32.12,32.11,32.11,10200.0,28.1575,28.1575,28.1487,28.1487,10200.0
2014-11-24 15:00:00,32.1,32.12,32.1,32.12,2300.0,28.14,28.1575,28.14,28.1575,2300.0
2014-11-24 15:05:00,32.11,32.12,32.11,32.12,4600.0,28.1487,28.1575,28.1487,28.1575,4600.0
2014-11-24 15:10:00,32.11,32.12,32.11,32.11,2900.0,28.1487,28.1575,28.1487,28.1487,2900.0
2014-11-24 15:15:00,32.11,32.11,32.1,32.11,2800.0,28.1487,28.1487,28.14,28.1487,2800.0
2014-11-24 15:20:00,32.11,32.11,32.1,32.11,1900.0,28.1487,28.1487,28.14,28.1487,1900.0
2014-11-24 15:25:00,32.11,32.11,32.1,32.11,20400.0,28.1487,28.1487,28.14,28.1487,20400.0
2014-11-24 15:30:00,32.11,32.12,32.11,32.12,12400.0,28.1487,28.1575,28.1487,28.1575,12400.0
2014-11-24 15:35:00,32.12,32.13,32.11,32.11,3700.0,28.1575,28.1663,28.1487,28.1487,3700.0
2014-11-24 15:40:00,32.11,32.11,32.1,32.1,400.0,28.1487,28.1487,28.14,28.14,400.0
2014-11-24 15:45:00,32.1,32.12,32.1,32.12,3500.0,28.14,28.1575,28.14,28.1575,3500.0
2014-11-24 15:50:00,32.12,32.12,32.1,32.1,5600.0,28.1575,28.1575,28.14,28.14,5600.0
2014-11-24 15:55:00,32.1,32.1,32.09,32.1,14600.0,28.14,28.14,28.1312,28.14,14600.0
2014-11-25 09:30:00,31.86,31.98,31.86,31.93,46800.0,27.9296,28.0348,27.9296,27.9909,46800.0
2014-11-25 09:35:00,31.91,31.95,31.9,31.94,7300.0,27.9734,28.0085,27.9646,27.9997,7300.0
2014-11-25 09:40:00,31.94,31.94,31.92,31.93,3900.0,27.9997,27.9997,27.9822,27.9909,3900.0
2014-11-25 09:45:00,31.92,31.92,31.88,31.89,63900.0,27.9822,27.9822,27.9471,27.9559,63900.0
2014-11-25 09:50:00,31.89,31.89,31.88,31.89,20500.0,27.9559,27.9559,27.9471,27.9559,20500.0
2014-11-25 09:55:00,31.89,31.89,31.88,31.89,40900.0,27.9559,27.9559,27.9471,27.9559,40900.0
2014-11-25 10:00:00,31.89,31.89,31.89,31.89,200.0,27.9559,27.9559,27.9559,27.9559,200.0
2014-11-25 10:05:00,31.89,31.89,31.83,31.86,17900.0,27.9559,27.9559,27.9033,27.9296,17900.0
2014-11-25 10:10:00,31.86,31.86,31.85,31.85,4300.0,27.9296,27.9296,27.9208,27.9208,4300.0
2014-11-25 10:15:00,31.86,31.87,31.85,31.85,4600.0,27.9296,27.9383,27.9208,27.9208,4600.0
2014-11-25 10:20:00,31.86,31.86,31.84,31.84,5800.0,27.9296,27.9296,27.912,27.912,5800.0
2014-11-25 10:25:00,31.85,31.86,31.85,31.86,600.0,27.9208,27.9296,27.9208,27.9296,600.0
2014-11-25 10:30:00,31.86,31.86,31.85,31.85,300.0,27.9296,27.9296,27.9208,27.9208,300.0
2014-11-25 10:35:00,31.86,31.86,31.84,31.85,11600.0,27.9296,27.9296,27.912,27.9208,11600.0
2014-11-25 10:40:00,31.84,31.84,31.83,31.83,3700.0,27.912,27.912,27.9033,27.9033,3700.0
2014-11-25 10:45:00,31.85,31.85,31.84,31.85,1700.0,27.9208,27.9208,27.912,27.9208,1700.0
2014-11-25 10:50:00,31.84,31.84,31.82,31.82,1400.0,27.912,27.912,27.8945,27.8945,1400.0
2014-11-25 10:55:00,31.82,31.82,31.81,31.82,1400.0,27.8945,27.8945,27.8857,27.8945,1400.0
2014-11-25 11:00:00,31.82,31.83,31.82,31.82,2000.0,27.8945,27.9033,27.8945,27.8945,2000.0
2014-11-25 11:05:00,31.82,31.82,31.8,31.8,3900.0,27.8945,27.8945,27.877,27.877,3900.0
2014-11-25 11:10:00,31.79,31.79,31.77,31.78,21300.0,27.8682,27.8682,27.8507,27.8594,21300.0
2014-11-25 11:15:00,31.78,31.79,31.76,31.79,15300.0,27.8594,27.8682,27.8419,27.8682,15300.0
2014-11-25 11:20:00,31.77,31.77,31.77,31.77,10000.0,27.8507,27.8507,27.8507,27.8507,10000.0
2014-11-25 11:25:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-25 11:30:00,31.78,31.78,31.78,31.78,400.0,27.8594,27.8594,27.8594,27.8594,400.0
2014-11-25 11:35:00,31.8,31.81,31.8,31.81,5400.0,27.877,27.8857,27.877,27.8857,5400.0
2014-11-25 11:40:00,31.81,31.81,31.81,31.81,0.0,27.8857,27.8857,27.8857,27.8857,0.0
2014-11-25 11:45:00,31.81,31.81,31.81,31.81,100.0,27.8857,27.8857,27.8857,27.8857,100.0
2014-11-25 11:50:00,31.81,31.82,31.8,31.8,9000.0,27.8857,27.8945,27.877,27.877,9000.0
2014-11-25 11:55:00,31.79,31.8,31.79,31.8,300.0,27.8682,27.877,27.8682,27.877,300.0
2014-11-25 12:00:00,31.8,31.8,31.79,31.79,3100.0,27.877,27.877,27.8682,27.8682,3100.0
2014-11-25 12:05:00,31.81,31.82,31.81,31.81,1700.0,27.8857,27.8945,27.8857,27.8857,1700.0
2014-11-25 12:10:00,31.82,31.82,31.82,31.82,100.0,27.8945,27.8945,27.8945,27.8945,100.0
2014-11-25 12:15:00,31.81,31.82,31.81,31.82,400.0,27.8857,27.8945,27.8857,27.8945,400.0
2014-11-25 12:20:00,31.82,31.85,31.81,31.85,2700.0,27.8945,27.9208,27.8857,27.9208,2700.0
2014-11-25 12:25:00,31.85,31.85,31.83,31.83,200.0,27.9208,27.9208,27.9033,27.9033,200.0
2014-11-25 12:30:00,31.83,31.85,31.83,31.85,600.0,27.9033,27.9208,27.9033,27.9208,600.0
2014-11-25 12:35:00,31.83,31.85,31.82,31.83,1500.0,27.9033,27.9208,27.8945,27.9033,1500.0
2014-11-25 12:40:00,31.85,31.87,31.84,31.87,2400.0,27.9208,27.9383,27.912,27.9383,2400.0
2014-11-25 12:45:00,31.89,31.89,31.85,31.89,14300.0,27.9559,27.9559,27.9208,27.9559,14300.0
2014-11-25 12:50:00,31.86,31.86,31.85,31.85,1100.0,27.9296,27.9296,27.9208,27.9208,1100.0
2014-11-25 12:55:00,31.85,31.85,31.81,31.82,22500.0,27.9208,27.9208,27.8857,27.8945,22500.0
2014-11-25 13:00:00,31.82,31.82,31.81,31.82,14200.0,27.8945,27.8945,27.8857,27.8945,14200.0
2014-11-25 13:05:00,31.82,31.82,31.82,31.82,100.0,27.8945,27.8945,27.8945,27.8945,100.0
2014-11-25 13:10:00,31.82,31.82,31.82,31.82,0.0,27.8945,27.8945,27.8945,27.8945,0.0
2014-11-25 13:15:00,31.81,31.83,31.81,31.81,2400.0,27.8857,27.9033,27.8857,27.8857,2400.0
2014-11-25 13:20:00,31.81,31.81,31.81,31.81,9600.0,27.8857,27.8857,27.8857,27.8857,9600.0
2014-11-25 13:25:00,31.81,31.82,31.81,31.81,5800.0,27.8857,27.8945,27.8857,27.8857,5800.0
2014-11-25 13:30:00,31.82,31.82,31.82,31.82,3200.0,27.8945,27.8945,27.8945,27.8945,3200.0
2014-11-25 13:35:00,31.82,31.84,31.82,31.84,400.0,27.8945,27.912,27.8945,27.912,400.0
2014-11-25 13:40:00,31.82,31.84,31.82,31.84,700.0,27.8945,27.912,27.8945,27.912,700.0
2014-11-25 13:45:00,31.84,31.84,31.82,31.82,1100.0,27.912,27.912,27.8945,27.8945,1100.0
2014-11-25 13:50:00,31.84,31.84,31.83,31.83,700.0,27.912,27.912,27.9033,27.9033,700.0
2014-11-25 13:55:00,31.83,31.84,31.82,31.84,1000.0,27.9033,27.912,27.8945,27.912,1000.0
2014-11-25 14:00:00,31.82,31.82,31.81,31.82,6600.0,27.8945,27.8945,27.8857,27.8945,6600.0
2014-11-25 14:05:00,31.82,31.82,31.81,31.81,2800.0,27.8945,27.8945,27.8857,27.8857,2800.0
2014-11-25 14:10:00,31.81,31.82,31.81,31.82,4400.0,27.8857,27.8945,27.8857,27.8945,4400.0
2014-11-25 14:15:00,31.82,31.82,31.81,31.82,4900.0,27.8945,27.8945,27.8857,27.8945,4900.0
2014-11-25 14:20:00,31.82,31.82,31.81,31.81,5900.0,27.8945,27.8945,27.8857,27.8857,5900.0
2014-11-25 14:25:00,31.82,31.82,31.81,31.81,2800.0,27.8945,27.8945,27.8857,27.8857,2800.0
2014-11-25 14:30:00,31.82,31.82,31.81,31.82,1500.0,27.8945,27.8945,27.8857,27.8945,1500.0
2014-11-25 14:35:00,31.82,31.82,31.81,31.82,300.0,27.8945,27.8945,27.8857,27.8945,300.0
2014-11-25 14:40:00,31.82,31.82,31.81,31.82,15200.0,27.8945,27.8945,27.8857,27.8945,15200.0
2014-11-25 14:45:00,31.81,31.81,31.79,31.79,10700.0,27.8857,27.8857,27.8682,27.8682,10700.0
2014-11-25 14:50:00,31.78,31.79,31.78,31.79,300.0,27.8594,27.8682,27.8594,27.8682,300.0
2014-11-25 14:55:00,31.78,31.78,31.76,31.77,13600.0,27.8594,27.8594,27.8419,27.8507,13600.0
2014-11-25 15:00:00,31.76,31.77,31.76,31.76,14700.0,27.8419,27.8507,27.8419,27.8419,14700.0
2014-11-25 15:05:00,31.77,31.77,31.76,31.77,1900.0,27.8507,27.8507,27.8419,27.8507,1900.0
2014-11-25 15:10:00,31.77,31.77,31.76,31.77,8300.0,27.8507,27.8507,27.8419,27.8507,8300.0
2014-11-25 15:15:00,31.77,31.8,31.77,31.8,18400.0,27.8507,27.877,27.8507,27.877,18400.0
2014-11-25 15:20:00,31.79,31.8,31.79,31.8,2000.0,27.8682,27.877,27.8682,27.877,2000.0
2014-11-25 15:25:00,31.79,31.8,31.79,31.79,3500.0,27.8682,27.877,27.8682,27.8682,3500.0
2014-11-25 15:30:00,31.8,31.8,31.79,31.8,12000.0,27.877,27.877,27.8682,27.877,12000.0
2014-11-25 15:35:00,31.79,31.8,31.78,31.78,10700.0,27.8682,27.877,27.8594,27.8594,10700.0
2014-11-25 15:40:00,31.79,31.79,31.76,31.76,16100.0,27.8682,27.8682,27.8419,27.8419,16100.0
2014-11-25 15:45:00,31.76,31.76,31.75,31.75,1300.0,27.8419,27.8419,27.8332,27.8332,1300.0
2014-11-25 15:50:00,31.76,31.76,31.72,31.73,15900.0,27.8419,27.8419,27.8069,27.8156,15900.0
2014-11-25 15:55:00,31.72,31.72,31.68,31.72,104100.0,27.8069,27.8069,27.7718,27.8069,104100.0
2014-11-26 09:30:00,32.05,32.05,31.92,31.94,18500.0,28.0961,28.0961,27.9822,27.9997,18500.0
2014-11-26 09:35:00,31.97,31.97,31.94,31.96,8300.0,28.026,28.026,27.9997,28.0172,8300.0
2014-11-26 09:40:00,31.94,31.96,31.94,31.96,4500.0,27.9997,28.0172,27.9997,28.0172,4500.0
2014-11-26 09:45:00,31.96,31.96,31.94,31.96,12800.0,28.0172,28.0172,27.9997,28.0172,12800.0
2014-11-26 09:50:00,31.96,31.99,31.96,31.99,1400.0,28.0172,28.0435,28.0172,28.0435,1400.0
2014-11-26 09:55:00,31.97,31.99,31.97,31.99,400.0,28.026,28.0435,28.026,28.0435,400.0
2014-11-26 10:00:00,31.99,32.0,31.99,32.0,4000.0,28.0435,28.0523,28.0435,28.0523,4000.0
2014-11-26 10:05:00,32.0,32.01,32.0,32.0,1200.0,28.0523,28.0611,28.0523,28.0523,1200.0
2014-11-26 10:10:00,31.99,32.01,31.99,32.01,600.0,28.0435,28.0611,28.0435,28.0611,600.0
2014-11-26 10:15:00,32.01,32.02,32.0,32.02,2200.0,28.0611,28.0698,28.0523,28.0698,2200.0
2014-11-26 10:20:00,32.02,32.02,32.0,32.0,500.0,28.0698,28.0698,28.0523,28.0523,500.0
2014-11-26 10:25:00,32.02,32.03,32.0,32.02,2200.0,28.0698,28.0786,28.0523,28.0698,2200.0
2014-11-26 10:30:00,32.01,32.04,32.01,32.04,3200.0,28.0611,28.0874,28.0611,28.0874,3200.0
2014-11-26 10:35:00,32.04,32.04,32.01,32.04,9700.0,28.0874,28.0874,28.0611,28.0874,9700.0
2014-11-26 10:40:00,32.03,32.04,32.01,32.02,700.0,28.0786,28.0874,28.0611,28.0698,700.0
2014-11-26 10:45:00,32.04,32.04,32.02,32.04,1300.0,28.0874,28.0874,28.0698,28.0874,1300.0
2014-11-26 10:50:00,32.04,32.05,32.04,32.05,1000.0,28.0874,28.0961,28.0874,28.0961,1000.0
2014-11-26 10:55:00,32.05,32.07,32.03,32.06,1500.0,28.0961,28.1137,28.0786,28.1049,1500.0
2014-11-26 11:00:00,32.04,32.07,32.04,32.07,200.0,28.0874,28.1137,28.0874,28.1137,200.0
2014-11-26 11:05:00,32.04,32.04,32.04,32.04,700.0,28.0874,28.0874,28.0874,28.0874,700.0
2014-11-26 11:10:00,32.07,32.07,32.04,32.07,5300.0,28.1137,28.1137,28.0874,28.1137,5300.0
2014-11-26 11:15:00,32.08,32.08,32.08,32.08,800.0,28.1224,28.1224,28.1224,28.1224,800.0
2014-11-26 11:20:00,32.05,32.05,32.05,32.05,500.0,28.0961,28.0961,28.0961,28.0961,500.0
2014-11-26 11:25:00,32.05,32.07,32.05,32.07,700.0,28.0961,28.1137,28.0961,28.1137,700.0
2014-11-26 11:30:00,32.05,32.05,32.05,32.05,200.0,28.0961,28.0961,28.0961,28.0961,200.0
2014-11-26 11:35:00,32.05,32.05,32.05,32.05,300.0,28.0961,28.0961,28.0961,28.0961,300.0
2014-11-26 11:40:00,32.05,32.07,32.05,32.06,600.0,28.0961,28.1137,28.0961,28.1049,600.0
2014-11-26 11:45:00,32.05,32.07,32.05,32.06,1600.0,28.0961,28.1137,28.0961,28.1049,1600.0
2014-11-26 11:50:00,32.02,32.05,32.02,32.03,300.0,28.0698,28.0961,28.0698,28.0786,300.0
2014-11-26 11:55:00,32.04,32.05,32.04,32.04,400.0,28.0874,28.0961,28.0874,28.0874,400.0
2014-11-26 12:00:00,32.06,32.06,32.05,32.05,400.0,28.1049,28.1049,28.0961,28.0961,400.0
2014-11-26 12:05:00,32.05,32.06,32.05,32.06,200.0,28.0961,28.1049,28.0961,28.1049,200.0
2014-11-26 12:10:00,32.05,32.06,32.05,32.06,1400.0,28.0961,28.1049,28.0961,28.1049,1400.0
2014-11-26 12:15:00,32.05,32.06,32.05,32.06,500.0,28.0961,28.1049,28.0961,28.1049,500.0
2014-11-26 12:20:00,32.04,32.06,32.03,32.06,4700.0,28.0874,28.1049,28.0786,28.1049,4700.0
2014-11-26 12:25:00,32.04,32.04,32.04,32.04,200.0,28.0874,28.0874,28.0874,28.0874,200.0
2014-11-26 12:30:00,32.05,32.05,32.05,32.05,100.0,28.0961,28.0961,28.0961,28.0961,100.0
2014-11-26 12:35:00,32.05,32.06,32.04,32.04,1600.0,28.0961,28.1049,28.0874,28.0874,1600.0
2014-11-26 12:40:00,32.04,32.07,32.04,32.04,1300.0,28.0874,28.1137,28.0874,28.0874,1300.0
2014-11-26 12:45:00,32.04,32.06,32.04,32.06,2600.0,28.0874,28.1049,28.0874,28.1049,2600.0
2014-11-26 12:50:00,32.05,32.06,32.05,32.05,500.0,28.0961,28.1049,28.0961,28.0961,500.0
2014-11-26 12:55:00,32.05,32.06,32.05,32.06,8900.0,28.0961,28.1049,28.0961,28.1049,8900.0
2014-11-26 13:00:00,32.05,32.06,32.04,32.05,2200.0,28.0961,28.1049,28.0874,28.0961,2200.0
2014-11-26 13:05:00,32.06,32.06,32.05,32.06,300.0,28.1049,28.1049,28.0961,28.1049,300.0
2014-11-26 13:10:00,32.05,32.06,32.05,32.05,1400.0,28.0961,28.1049,28.0961,28.0961,1400.0
2014-11-26 13:15:00,32.06,32.06,32.04,32.05,8100.0,28.1049,28.1049,28.0874,28.0961,8100.0
2014-11-26 13:20:00,32.06,32.06,32.04,32.05,3200.0,28.1049,28.1049,28.0874,28.0961,3200.0
2014-11-26 13:25:00,32.05,32.06,32.05,32.06,1700.0,28.0961,28.1049,28.0961,28.1049,1700.0
2014-11-26 13:30:00,32.06,32.06,32.06,32.06,0.0,28.1049,28.1049,28.1049,28.1049,0.0
2014-11-26 13:35:00,32.06,32.07,32.05,32.06,2000.0,28.1049,28.1137,28.0961,28.1049,2000.0
2014-11-26 13:40:00,32.06,32.06,32.05,32.05,300.0,28.1049,28.1049,28.0961,28.0961,300.0
2014-11-26 13:45:00,32.05,32.06,32.05,32.05,500.0,28.0961,28.1049,28.0961,28.0961,500.0
2014-11-26 13:50:00,32.05,32.05,32.05,32.05,200.0,28.0961,28.0961,28.0961,28.0961,200.0
2014-11-26 13:55:00,32.06,32.06,32.05,32.05,900.0,28.1049,28.1049,28.0961,28.0961,900.0
2014-11-26 14:00:00,32.05,32.06,32.05,32.06,400.0,28.0961,28.1049,28.0961,28.1049,400.0
2014-11-26 14:05:00,32.05,32.05,32.05,32.05,400.0,28.0961,28.0961,28.0961,28.0961,400.0
2014-11-26 14:10:00,32.05,32.06,32.05,32.05,700.0,28.0961,28.1049,28.0961,28.0961,700.0
2014-11-26 14:15:00,32.05,32.05,32.05,32.05,200.0,28.0961,28.0961,28.0961,28.0961,200.0
2014-11-26 14:20:00,32.05,32.05,32.05,32.05,300.0,28.0961,28.0961,28.0961,28.0961,300.0
2014-11-26 14:25:00,32.05,32.05,32.05,32.05,200.0,28.0961,28.0961,28.0961,28.0961,200.0
2014-11-26 14:30:00,32.05,32.06,32.05,32.05,1800.0,28.0961,28.1049,28.0961,28.0961,1800.0
2014-11-26 14:35:00,32.05,32.05,32.05,32.05,1700.0,28.0961,28.0961,28.0961,28.0961,1700.0
2014-11-26 14:40:00,32.05,32.05,32.03,32.03,8000.0,28.0961,28.0961,28.0786,28.0786,8000.0
2014-11-26 14:45:00,32.03,32.03,32.03,32.03,200.0,28.0786,28.0786,28.0786,28.0786,200.0
2014-11-26 14:50:00,32.03,32.05,32.03,32.05,700.0,28.0786,28.0961,28.0786,28.0961,700.0
2014-11-26 14:55:00,32.05,32.05,32.03,32.04,900.0,28.0961,28.0961,28.0786,28.0874,900.0
2014-11-26 15:00:00,32.04,32.04,32.04,32.04,300.0,28.0874,28.0874,28.0874,28.0874,300.0
2014-11-26 15:05:00,32.03,32.06,32.03,32.03,3700.0,28.0786,28.1049,28.0786,28.0786,3700.0
2014-11-26 15:10:00,32.02,32.06,32.02,32.04,2300.0,28.0698,28.1049,28.0698,28.0874,2300.0
2014-11-26 15:15:00,32.06,32.06,32.04,32.06,3700.0,28.1049,28.1049,28.0874,28.1049,3700.0
2014-11-26 15:20:00,32.05,32.06,32.04,32.04,9000.0,28.0961,28.1049,28.0874,28.0874,9000.0
2014-11-26 15:25:00,32.04,32.06,32.04,32.06,11600.0,28.0874,28.1049,28.0874,28.1049,11600.0
2014-11-26 15:30:00,32.06,32.07,32.05,32.05,4400.0,28.1049,28.1137,28.0961,28.0961,4400.0
2014-11-26 15:35:00,32.05,32.05,32.04,32.04,500.0,28.0961,28.0961,28.0874,28.0874,500.0
2014-11-26 15:40:00,32.04,32.06,32.04,32.04,2000.0,28.0874,28.1049,28.0874,28.0874,2000.0
2014-11-26 15:45:00,32.05,32.06,32.04,32.04,2800.0,28.0961,28.1049,28.0874,28.0874,2800.0
2014-11-26 15:50:00,32.04,32.05,32.04,32.05,400.0,28.0874,28.0961,28.0874,28.0961,400.0
2014-11-26 15:55:00,32.05,32.07,32.05,32.07,1500.0,28.0961,28.1137,28.0961,28.1137,1500.0
2014-11-28 09:30:00,32.08,32.15,32.07,32.07,20500.0,28.1224,28.1838,28.1137,28.1137,20500.0
2014-11-28 09:35:00,32.07,32.07,32.03,32.03,22700.0,28.1137,28.1137,28.0786,28.0786,22700.0
2014-11-28 09:40:00,32.02,32.03,31.98,31.98,3200.0,28.0698,28.0786,28.0348,28.0348,3200.0
2014-11-28 09:45:00,31.98,32.0,31.97,31.98,17000.0,28.0348,28.0523,28.026,28.0348,17000.0
2014-11-28 09:50:00,31.98,31.98,31.98,31.98,8000.0,28.0348,28.0348,28.0348,28.0348,8000.0
2014-11-28 09:55:00,31.98,32.0,31.97,32.0,4900.0,28.0348,28.0523,28.026,28.0523,4900.0
2014-11-28 10:00:00,32.0,32.02,32.0,32.02,16400.0,28.0523,28.0698,28.0523,28.0698,16400.0
2014-11-28 10:05:00,32.02,32.02,32.01,32.02,2700.0,28.0698,28.0698,28.0611,28.0698,2700.0
2014-11-28 10:10:00,32.02,32.04,32.01,32.03,3200.0,28.0698,28.0874,28.0611,28.0786,3200.0
2014-11-28 10:15:00,32.03,32.03,32.02,32.02,1400.0,28.0786,28.0786,28.0698,28.0698,1400.0
2014-11-28 10:20:00,32.02,32.02,32.01,32.01,800.0,28.0698,28.0698,28.0611,28.0611,800.0
2014-11-28 10:25:00,32.03,32.03,32.02,32.03,2200.0,28.0786,28.0786,28.0698,28.0786,2200.0
2014-11-28 10:30:00,32.03,32.03,32.01,32.02,1100.0,28.0786,28.0786,28.0611,28.0698,1100.0
2014-11-28 10:35:00,32.02,32.02,32.01,32.01,7400.0,28.0698,28.0698,28.0611,28.0611,7400.0
2014-11-28 10:40:00,32.0,32.01,32.0,32.01,300.0,28.0523,28.0611,28.0523,28.0611,300.0
2014-11-28 10:45:00,32.02,32.03,32.01,32.03,600.0,28.0698,28.0786,28.0611,28.0786,600.0
2014-11-28 10:50:00,32.03,32.03,32.03,32.03,800.0,28.0786,28.0786,28.0786,28.0786,800.0
2014-11-28 10:55:00,32.03,32.03,32.03,32.03,1700.0,28.0786,28.0786,28.0786,28.0786,1700.0
2014-11-28 11:00:00,32.03,32.05,32.03,32.04,1800.0,28.0786,28.0961,28.0786,28.0874,1800.0
2014-11-28 11:05:00,32.04,32.05,32.04,32.04,3600.0,28.0874,28.0961,28.0874,28.0874,3600.0
2014-11-28 11:10:00,32.05,32.05,32.04,32.05,2700.0,28.0961,28.0961,28.0874,28.0961,2700.0
2014-11-28 11:15:00,32.05,32.05,32.04,32.05,9800.0,28.0961,28.0961,28.0874,28.0961,9800.0
2014-11-28 11:20:00,32.05,32.05,32.04,32.05,2700.0,28.0961,28.0961,28.0874,28.0961,2700.0
2014-11-28 11:25:00,32.05,32.05,32.04,32.04,4500.0,28.0961,28.0961,28.0874,28.0874,4500.0
2014-11-28 11:30:00,32.05,32.07,32.04,32.06,2800.0,28.0961,28.1137,28.0874,28.1049,2800.0
2014-11-28 11:35:00,32.06,32.07,32.06,32.07,12900.0,28.1049,28.1137,28.1049,28.1137,12900.0
2014-11-28 11:40:00,32.07,32.07,32.06,32.07,1400.0,28.1137,28.1137,28.1049,28.1137,1400.0
2014-11-28 11:45:00,32.07,32.07,32.06,32.07,5500.0,28.1137,28.1137,28.1049,28.1137,5500.0
2014-11-28 11:50:00,32.07,32.07,32.05,32.05,11200.0,28.1137,28.1137,28.0961,28.0961,11200.0
2014-11-28 11:55:00,32.06,32.06,32.05,32.05,600.0,28.1049,28.1049,28.0961,28.0961,600.0
2014-11-28 12:00:00,32.06,32.06,32.05,32.05,1700.0,28.1049,28.1049,28.0961,28.0961,1700.0
2014-11-28 12:05:00,32.05,32.05,32.03,32.04,4000.0,28.0961,28.0961,28.0786,28.0874,4000.0
2014-11-28 12:10:00,32.03,32.04,32.02,32.04,2500.0,28.0786,28.0874,28.0698,28.0874,2500.0
2014-11-28 12:15:00,32.04,32.04,32.03,32.04,1800.0,28.0874,28.0874,28.0786,28.0874,1800.0
2014-11-28 12:20:00,32.04,32.04,32.02,32.02,6500.0,28.0874,28.0874,28.0698,28.0698,6500.0
2014-11-28 12:25:00,32.03,32.03,32.01,32.02,9800.0,28.0786,28.0786,28.0611,28.0698,9800.0
2014-11-28 12:30:00,32.01,32.03,31.99,31.99,10100.0,28.0611,28.0786,28.0435,28.0435,10100.0
2014-11-28 12:35:00,32.0,32.0,31.98,31.99,13800.0,28.0523,28.0523,28.0348,28.0435,13800.0
2014-11-28 12:40:00,31.99,31.99,31.96,31.97,11600.0,28.0435,28.0435,28.0172,28.026,11600.0
2014-11-28 12:45:00,31.97,31.97,31.96,31.96,1900.0,28.026,28.026,28.0172,28.0172,1900.0
2014-11-28 12:50:00,31.97,31.97,31.95,31.96,5200.0,28.026,28.026,28.0085,28.0172,5200.0
2014-11-28 12:55:00,31.95,31.96,31.94,31.95,17100.0,28.0085,28.0172,27.9997,28.0085,17100.0
2014-12-01 09:30:00,32.18,32.19,32.08,32.09,11700.0,28.2101,28.2189,28.1224,28.1312,11700.0
2014-12-01 09:35:00,32.09,32.09,32.03,32.03,7000.0,28.1312,28.1312,28.0786,28.0786,7000.0
2014-12-01 09:40:00,32.06,32.07,32.03,32.06,4900.0,28.1049,28.1137,28.0786,28.1049,4900.0
2014-12-01 09:45:00,32.04,32.04,31.99,31.99,9300.0,28.0874,28.0874,28.0435,28.0435,9300.0
2014-12-01 09:50:00,31.98,31.98,31.96,31.97,1800.0,28.0348,28.0348,28.0172,28.026,1800.0
2014-12-01 09:55:00,31.98,31.98,31.95,31.95,7000.0,28.0348,28.0348,28.0085,28.0085,7000.0
2014-12-01 10:00:00,31.97,31.97,31.96,31.96,3900.0,28.026,28.026,28.0172,28.0172,3900.0
2014-12-01 10:05:00,31.97,31.97,31.96,31.96,300.0,28.026,28.026,28.0172,28.0172,300.0
2014-12-01 10:10:00,31.95,31.99,31.95,31.98,2300.0,28.0085,28.0435,28.0085,28.0348,2300.0
2014-12-01 10:15:00,31.97,31.99,31.97,31.98,7000.0,28.026,28.0435,28.026,28.0348,7000.0
2014-12-01 10:20:00,31.99,31.99,31.98,31.99,800.0,28.0435,28.0435,28.0348,28.0435,800.0
2014-12-01 10:25:00,31.98,31.98,31.97,31.97,300.0,28.0348,28.0348,28.026,28.026,300.0
2014-12-01 10:30:00,31.97,31.98,31.95,31.95,1500.0,28.026,28.0348,28.0085,28.0085,1500.0
2014-12-01 10:35:00,31.96,31.97,31.96,31.97,3600.0,28.0172,28.026,28.0172,28.026,3600.0
2014-12-01 10:40:00,31.95,31.95,31.93,31.93,7700.0,28.0085,28.0085,27.9909,27.9909,7700.0
2014-12-01 10:45:00,31.93,31.95,31.93,31.95,600.0,27.9909,28.0085,27.9909,28.0085,600.0
2014-12-01 10:50:00,31.94,31.94,31.91,31.91,300.0,27.9997,27.9997,27.9734,27.9734,300.0
2014-12-01 10:55:00,31.9,31.91,31.89,31.89,700.0,27.9646,27.9734,27.9559,27.9559,700.0
2014-12-01 11:00:00,31.89,31.91,31.89,31.9,1300.0,27.9559,27.9734,27.9559,27.9646,1300.0
2014-12-01 11:05:00,31.9,31.9,31.89,31.89,1700.0,27.9646,27.9646,27.9559,27.9559,1700.0
2014-12-01 11:10:00,31.9,31.9,31.88,31.88,2900.0,27.9646,27.9646,27.9471,27.9471,2900.0
2014-12-01 11:15:00,31.9,31.91,31.9,31.91,12700.0,27.9646,27.9734,27.9646,27.9734,12700.0
2014-12-01 11:20:00,31.9,31.93,31.9,31.92,900.0,27.9646,27.9909,27.9646,27.9822,900.0
2014-12-01 11:25:00,31.92,31.92,31.92,31.92,0.0,27.9822,27.9822,27.9822,27.9822,0.0
2014-12-01 11:30:00,31.94,31.94,31.93,31.94,6600.0,27.9997,27.9997,27.9909,27.9997,6600.0
2014-12-01 11:35:00,31.92,31.92,31.92,31.92,1300.0,27.9822,27.9822,27.9822,27.9822,1300.0
2014-12-01 11:40:00,31.92,31.92,31.92,31.92,0.0,27.9822,27.9822,27.9822,27.9822,0.0
2014-12-01 11:45:00,31.92,31.94,31.92,31.94,4700.0,27.9822,27.9997,27.9822,27.9997,4700.0
2014-12-01 11:50:00,31.93,31.94,31.93,31.94,500.0,27.9909,27.9997,27.9909,27.9997,500.0
2014-12-01 11:55:00,31.93,31.93,31.92,31.93,2100.0,27.9909,27.9909,27.9822,27.9909,2100.0
2014-12-01 12:00:00,31.93,31.93,31.93,31.93,0.0,27.9909,27.9909,27.9909,27.9909,0.0
2014-12-01 12:05:00,31.92,31.93,31.91,31.92,2400.0,27.9822,27.9909,27.9734,27.9822,2400.0
2014-12-01 12:10:00,31.93,31.93,31.93,31.93,700.0,27.9909,27.9909,27.9909,27.9909,700.0
2014-12-01 12:15:00,31.94,31.94,31.94,31.94,100.0,27.9997,27.9997,27.9997,27.9997,100.0
2014-12-01 12:20:00,31.92,31.92,31.92,31.92,800.0,27.9822,27.9822,27.9822,27.9822,800.0
2014-12-01 12:25:00,31.92,31.93,31.91,31.92,1700.0,27.9822,27.9909,27.9734,27.9822,1700.0
2014-12-01 12:30:00,31.92,31.92,31.91,31.92,1200.0,27.9822,27.9822,27.9734,27.9822,1200.0
2014-12-01 12:35:00,31.92,31.92,31.91,31.92,3200.0,27.9822,27.9822,27.9734,27.9822,3200.0
2014-12-01 12:40:00,31.91,31.92,31.91,31.92,3300.0,27.9734,27.9822,27.9734,27.9822,3300.0
2014-12-01 12:45:00,31.9,31.91,31.9,31.9,200.0,27.9646,27.9734,27.9646,27.9646,200.0
2014-12-01 12:50:00,31.91,31.92,31.91,31.92,500.0,27.9734,27.9822,27.9734,27.9822,500.0
2014-12-01 12:55:00,31.92,31.93,31.91,31.93,9800.0,27.9822,27.9909,27.9734,27.9909,9800.0
2014-12-01 13:00:00,31.95,31.96,31.95,31.95,2800.0,28.0085,28.0172,28.0085,28.0085,2800.0
2014-12-01 13:05:00,31.96,31.96,31.96,31.96,300.0,28.0172,28.0172,28.0172,28.0172,300.0
2014-12-01 13:10:00,31.96,31.97,31.96,31.97,1100.0,28.0172,28.026,28.0172,28.026,1100.0
2014-12-01 13:15:00,31.97,31.99,31.97,31.98,2700.0,28.026,28.0435,28.026,28.0348,2700.0
2014-12-01 13:20:00,31.99,31.99,31.98,31.99,1000.0,28.0435,28.0435,28.0348,28.0435,1000.0
2014-12-01 13:25:00,31.98,31.98,31.98,31.98,1300.0,28.0348,28.0348,28.0348,28.0348,1300.0
2014-12-01 13:30:00,31.98,31.98,31.98,31.98,0.0,28.0348,28.0348,28.0348,28.0348,0.0
2014-12-01 13:35:00,31.97,31.98,31.96,31.96,1200.0,28.026,28.0348,28.0172,28.0172,1200.0
2014-12-01 13:40:00,31.96,31.96,31.93,31.93,2500.0,28.0172,28.0172,27.9909,27.9909,2500.0
2014-12-01 13:45:00,31.93,31.93,31.93,31.93,0.0,27.9909,27.9909,27.9909,27.9909,0.0
2014-12-01 13:50:00,31.93,31.93,31.91,31.91,11800.0,27.9909,27.9909,27.9734,27.9734,11800.0
2014-12-01 13:55:00,31.93,31.93,31.88,31.88,8100.0,27.9909,27.9909,27.9471,27.9471,8100.0
2014-12-01 14:00:00,31.9,31.9,31.9,31.9,600.0,27.9646,27.9646,27.9646,27.9646,600.0
2014-12-01 14:05:00,31.9,31.9,31.84,31.84,32300.0,27.9646,27.9646,27.912,27.912,32300.0
2014-12-01 14:10:00,31.84,31.84,31.84,31.84,0.0,27.912,27.912,27.912,27.912,0.0
2014-12-01 14:15:00,31.87,31.87,31.86,31.86,700.0,27.9383,27.9383,27.9296,27.9296,700.0
2014-12-01 14:20:00,31.86,31.86,31.85,31.85,1100.0,27.9296,27.9296,27.9208,27.9208,1100.0
2014-12-01 14:25:00,31.82,31.83,31.82,31.82,13700.0,27.8945,27.9033,27.8945,27.8945,13700.0
2014-12-01 14:30:00,31.81,31.85,31.81,31.85,2800.0,27.8857,27.9208,27.8857,27.9208,2800.0
2014-12-01 14:35:00,31.85,31.85,31.84,31.85,2800.0,27.9208,27.9208,27.912,27.9208,2800.0
2014-12-01 14:40:00,31.87,31.87,31.86,31.86,600.0,27.9383,27.9383,27.9296,27.9296,600.0
2014-12-01 14:45:00,31.86,31.86,31.83,31.83,2700.0,27.9296,27.9296,27.9033,27.9033,2700.0
2014-12-01 14:50:00,31.83,31.84,31.83,31.83,10400.0,27.9033,27.912,27.9033,27.9033,10400.0
2014-12-01 14:55:00,31.85,31.86,31.83,31.85,22400.0,27.9208,27.9296,27.9033,27.9208,22400.0
2014-12-01 15:00:00,31.85,31.85,31.85,31.85,0.0,27.9208,27.9208,27.9208,27.9208,0.0
2014-12-01 15:05:00,31.87,31.87,31.87,31.87,100.0,27.9383,27.9383,27.9383,27.9383,100.0
2014-12-01 15:10:00,31.87,31.87,31.87,31.87,200.0,27.9383,27.9383,27.9383,27.9383,200.0
2014-12-01 15:15:00,31.88,31.88,31.87,31.87,600.0,27.9471,27.9471,27.9383,27.9383,600.0
2014-12-01 15:20:00,31.88,31.88,31.87,31.88,10100.0,27.9471,27.9471,27.9383,27.9471,10100.0
2014-12-01 15:25:00,31.88,31.89,31.88,31.89,10200.0,27.9471,27.9559,27.9471,27.9559,10200.0
2014-12-01 15:30:00,31.89,31.89,31.88,31.89,100.0,27.9559,27.9559,27.9471,27.9559,100.0
2014-12-01 15:35:00,31.88,31.88,31.85,31.86,14000.0,27.9471,27.9471,27.9208,27.9296,14000.0
2014-12-01 15:40:00,31.85,31.85,31.85,31.85,800.0,27.9208,27.9208,27.9208,27.9208,800.0
2014-12-01 15:45:00,31.83,31.83,31.81,31.82,8200.0,27.9033,27.9033,27.8857,27.8945,8200.0
2014-12-01 15:50:00,31.81,31.83,31.8,31.81,10300.0,27.8857,27.9033,27.877,27.8857,10300.0
2014-12-01 15:55:00,31.8,31.82,31.76,31.77,64800.0,27.877,27.8945,27.8419,27.8507,64800.0
2014-12-02 09:30:00,32.0,32.0,31.9,31.91,11100.0,28.0523,28.0523,27.9646,27.9734,11100.0
2014-12-02 09:35:00,31.91,31.95,31.91,31.95,4400.0,27.9734,28.0085,27.9734,28.0085,4400.0
2014-12-02 09:40:00,31.93,31.93,31.92,31.93,5900.0,27.9909,27.9909,27.9822,27.9909,5900.0
2014-12-02 09:45:00,31.91,31.91,31.91,31.91,200.0,27.9734,27.9734,27.9734,27.9734,200.0
2014-12-02 09:50:00,31.91,31.91,31.9,31.91,3700.0,27.9734,27.9734,27.9646,27.9734,3700.0
2014-12-02 09:55:00,31.91,31.93,31.9,31.92,9900.0,27.9734,27.9909,27.9646,27.9822,9900.0
2014-12-02 10:00:00,31.92,31.92,31.91,31.92,2100.0,27.9822,27.9822,27.9734,27.9822,2100.0
2014-12-02 10:05:00,31.92,31.94,31.92,31.94,3700.0,27.9822,27.9997,27.9822,27.9997,3700.0
2014-12-02 10:10:00,31.95,31.95,31.93,31.95,1200.0,28.0085,28.0085,27.9909,28.0085,1200.0
2014-12-02 10:15:00,31.94,31.94,31.92,31.93,1300.0,27.9997,27.9997,27.9822,27.9909,1300.0
2014-12-02 10:20:00,31.93,31.94,31.93,31.93,4300.0,27.9909,27.9997,27.9909,27.9909,4300.0
2014-12-02 10:25:00,31.94,31.94,31.92,31.93,9800.0,27.9997,27.9997,27.9822,27.9909,9800.0
2014-12-02 10:30:00,31.93,31.94,31.93,31.94,500.0,27.9909,27.9997,27.9909,27.9997,500.0
2014-12-02 10:35:00,31.93,31.94,31.93,31.94,1100.0,27.9909,27.9997,27.9909,27.9997,1100.0
2014-12-02 10:40:00,31.94,31.94,31.93,31.93,600.0,27.9997,27.9997,27.9909,27.9909,600.0
2014-12-02 10:45:00,31.93,31.94,31.91,31.91,1400.0,27.9909,27.9997,27.9734,27.9734,1400.0
2014-12-02 10:50:00,31.91,31.94,31.91,31.93,5200.0,27.9734,27.9997,27.9734,27.9909,5200.0
2014-12-02 10:55:00,31.92,31.94,31.92,31.94,500.0,27.9822,27.9997,27.9822,27.9997,500.0
2014-12-02 11:00:00,31.93,31.95,31.93,31.94,600.0,27.9909,28.0085,27.9909,27.9997,600.0
2014-12-02 11:05:00,31.95,31.96,31.94,31.94,700.0,28.0085,28.0172,27.9997,27.9997,700.0
2014-12-02 11:10:00,31.96,31.96,31.95,31.95,600.0,28.0172,28.0172,28.0085,28.0085,600.0
2014-12-02 11:15:00,31.95,31.95,31.94,31.95,1500.0,28.0085,28.0085,27.9997,28.0085,1500.0
2014-12-02 11:20:00,31.96,31.97,31.95,31.95,6000.0,28.0172,28.026,28.0085,28.0085,6000.0
2014-12-02 11:25:00,31.95,31.96,31.94,31.94,2400.0,28.0085,28.0172,27.9997,27.9997,2400.0
2014-12-02 11:30:00,31.94,31.95,31.94,31.94,1900.0,27.9997,28.0085,27.9997,27.9997,1900.0
2014-12-02 11:35:00,31.94,31.94,31.94,31.94,200.0,27.9997,27.9997,27.9997,27.9997,200.0
2014-12-02 11:40:00,31.94,31.95,31.94,31.95,7200.0,27.9997,28.0085,27.9997,28.0085,7200.0
2014-12-02 11:45:00,31.95,31.95,31.95,31.95,0.0,28.0085,28.0085,28.0085,28.0085,0.0
2014-12-02 11:50:00,31.94,31.95,31.93,31.93,2000.0,27.9997,28.0085,27.9909,27.9909,2000.0
2014-12-02 11:55:00,31.93,31.95,31.93,31.95,300.0,27.9909,28.0085,27.9909,28.0085,300.0
2014-12-02 12:00:00,31.93,31.93,31.93,31.93,400.0,27.9909,27.9909,27.9909,27.9909,400.0
2014-12-02 12:05:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-12-02 12:10:00,31.93,31.93,31.92,31.92,400.0,27.9909,27.9909,27.9822,27.9822,400.0
2014-12-02 12:15:00,31.94,31.94,31.93,31.94,300.0,27.9997,27.9997,27.9909,27.9997,300.0
2014-12-02 12:20:00,31.92,31.95,31.92,31.95,1100.0,27.9822,28.0085,27.9822,28.0085,1100.0
2014-12-02 12:25:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-12-02 12:30:00,31.94,31.94,31.93,31.93,600.0,27.9997,27.9997,27.9909,27.9909,600.0
2014-12-02 12:35:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-12-02 12:40:00,31.93,31.93,31.93,31.93,100.0,27.9909,27.9909,27.9909,27.9909,100.0
2014-12-02 12:45:00,31.94,31.94,31.93,31.93,5400.0,27.9997,27.9997,27.9909,27.9909,5400.0
2014-12-02 12:50:00,31.94,31.95,31.94,31.95,700.0,27.9997,28.0085,27.9997,28.0085,700.0
2014-12-02 12:55:00,31.95,31.95,31.95,31.95,500.0,28.0085,28.0085,28.0085,28.0085,500.0
2014-12-02 13:00:00,31.96,31.96,31.93,31.93,300.0,28.0172,28.0172,27.9909,27.9909,300.0
2014-12-02 13:05:00,31.94,31.96,31.94,31.96,200.0,27.9997,28.0172,27.9997,28.0172,200.0
2014-12-02 13:10:00,31.96,31.97,31.95,31.97,1300.0,28.0172,28.026,28.0085,28.026,1300.0
2014-12-02 13:15:00,31.94,31.94,31.94,31.94,100.0,27.9997,27.9997,27.9997,27.9997,100.0
2014-12-02 13:20:00,31.94,31.94,31.94,31.94,100.0,27.9997,27.9997,27.9997,27.9997,100.0
2014-12-02 13:25:00,31.94,31.96,31.94,31.96,200.0,27.9997,28.0172,27.9997,28.0172,200.0
2014-12-02 13:30:00,31.95,31.95,31.93,31.93,14000.0,28.0085,28.0085,27.9909,27.9909,14000.0
2014-12-02 13:35:00,31.93,31.95,31.93,31.94,700.0,27.9909,28.0085,27.9909,27.9997,700.0
2014-12-02 13:40:00,31.93,31.94,31.93,31.94,300.0,27.9909,27.9997,27.9909,27.9997,300.0
2014-12-02 13:45:00,31.93,31.94,31.93,31.94,6300.0,27.9909,27.9997,27.9909,27.9997,6300.0
2014-12-02 13:50:00,31.94,31.94,31.93,31.93,1800.0,27.9997,27.9997,27.9909,27.9909,1800.0
2014-12-02 13:55:00,31.93,31.94,31.93,31.93,2800.0,27.9909,27.9997,27.9909,27.9909,2800.0
2014-12-02 14:00:00,31.94,31.94,31.93,31.93,700.0,27.9997,27.9997,27.9909,27.9909,700.0
2014-12-02 14:05:00,31.93,31.94,31.93,31.94,400.0,27.9909,27.9997,27.9909,27.9997,400.0
2014-12-02 14:10:00,31.94,31.95,31.93,31.94,10800.0,27.9997,28.0085,27.9909,27.9997,10800.0
2014-12-02 14:15:00,31.94,31.94,31.93,31.93,200.0,27.9997,27.9997,27.9909,27.9909,200.0
2014-12-02 14:20:00,31.94,31.94,31.94,31.94,100.0,27.9997,27.9997,27.9997,27.9997,100.0
2014-12-02 14:25:00,31.93,31.95,31.93,31.95,600.0,27.9909,28.0085,27.9909,28.0085,600.0
2014-12-02 14:30:00,31.95,31.95,31.94,31.95,4100.0,28.0085,28.0085,27.9997,28.0085,4100.0
2014-12-02 14:35:00,31.95,31.95,31.95,31.95,200.0,28.0085,28.0085,28.0085,28.0085,200.0
2014-12-02 14:40:00,31.95,31.95,31.94,31.95,5800.0,28.0085,28.0085,27.9997,28.0085,5800.0
2014-12-02 14:45:00,31.95,31.97,31.95,31.96,1700.0,28.0085,28.026,28.0085,28.0172,1700.0
2014-12-02 14:50:00,31.97,31.97,31.96,31.97,2500.0,28.026,28.026,28.0172,28.026,2500.0
2014-12-02 14:55:00,31.96,31.98,31.96,31.96,700.0,28.0172,28.0348,28.0172,28.0172,700.0
2014-12-02 15:00:00,31.96,31.98,31.96,31.98,200.0,28.0172,28.0348,28.0172,28.0348,200.0
2014-12-02 15:05:00,31.96,31.97,31.96,31.97,200.0,28.0172,28.026,28.0172,28.026,200.0
2014-12-02 15:10:00,31.97,31.98,31.97,31.97,1000.0,28.026,28.0348,28.026,28.026,1000.0
2014-12-02 15:15:00,31.97,31.98,31.97,31.97,400.0,28.026,28.0348,28.026,28.026,400.0
2014-12-02 15:20:00,31.96,31.97,31.96,31.96,5100.0,28.0172,28.026,28.0172,28.0172,5100.0
2014-12-02 15:25:00,31.97,31.97,31.96,31.96,30500.0,28.026,28.026,28.0172,28.0172,30500.0
2014-12-02 15:30:00,31.97,31.98,31.96,31.97,1300.0,28.026,28.0348,28.0172,28.026,1300.0
2014-12-02 15:35:00,31.96,31.97,31.96,31.97,4100.0,28.0172,28.026,28.0172,28.026,4100.0
2014-12-02 15:40:00,31.97,31.97,31.96,31.97,2100.0,28.026,28.026,28.0172,28.026,2100.0
2014-12-02 15:45:00,31.97,31.97,31.96,31.97,1300.0,28.026,28.026,28.0172,28.026,1300.0
2014-12-02 15:50:00,31.96,31.97,31.95,31.95,1500.0,28.0172,28.026,28.0085,28.0085,1500.0
2014-12-02 15:55:00,31.95,31.98,31.94,31.98,14400.0,28.0085,28.0348,27.9997,28.0348,14400.0
2014-12-03 09:30:00,32.14,32.14,32.01,32.04,18300.0,28.175,28.175,28.0611,28.0874,18300.0
2014-12-03 09:35:00,32.04,32.05,32.04,32.05,9900.0,28.0874,28.0961,28.0874,28.0961,9900.0
2014-12-03 09:40:00,32.05,32.06,32.05,32.05,8900.0,28.0961,28.1049,28.0961,28.0961,8900.0
2014-12-03 09:45:00,32.05,32.06,32.05,32.06,7500.0,28.0961,28.1049,28.0961,28.1049,7500.0
2014-12-03 09:50:00,32.06,32.08,32.05,32.08,5900.0,28.1049,28.1224,28.0961,28.1224,5900.0
2014-12-03 09:55:00,32.08,32.09,32.06,32.06,8000.0,28.1224,28.1312,28.1049,28.1049,8000.0
2014-12-03 10:00:00,32.06,32.06,32.05,32.05,8200.0,28.1049,28.1049,28.0961,28.0961,8200.0
2014-12-03 10:05:00,32.05,32.06,32.03,32.03,5500.0,28.0961,28.1049,28.0786,28.0786,5500.0
2014-12-03 10:10:00,32.03,32.06,32.03,32.04,13800.0,28.0786,28.1049,28.0786,28.0874,13800.0
2014-12-03 10:15:00,32.04,32.06,32.03,32.05,6700.0,28.0874,28.1049,28.0786,28.0961,6700.0
2014-12-03 10:20:00,32.06,32.07,32.04,32.07,8900.0,28.1049,28.1137,28.0874,28.1137,8900.0
2014-12-03 10:25:00,32.07,32.07,32.06,32.07,2900.0,28.1137,28.1137,28.1049,28.1137,2900.0
2014-12-03 10:30:00,32.06,32.08,32.06,32.07,6200.0,28.1049,28.1224,28.1049,28.1137,6200.0
2014-12-03 10:35:00,32.07,32.09,32.07,32.08,6400.0,28.1137,28.1312,28.1137,28.1224,6400.0
2014-12-03 10:40:00,32.08,32.08,32.08,32.08,6400.0,28.1224,28.1224,28.1224,28.1224,6400.0
2014-12-03 10:45:00,32.08,32.11,32.07,32.1,6500.0,28.1224,28.1487,28.1137,28.14,6500.0
2014-12-03 10:50:00,32.1,32.1,32.07,32.1,5900.0,28.14,28.14,28.1137,28.14,5900.0
2014-12-03 10:55:00,32.07,32.09,32.07,32.09,6500.0,28.1137,28.1312,28.1137,28.1312,6500.0
2014-12-03 11:00:00,32.07,32.09,32.07,32.09,3300.0,28.1137,28.1312,28.1137,28.1312,3300.0
2014-12-03 11:05:00,32.09,32.12,32.09,32.09,21300.0,28.1312,28.1575,28.1312,28.1312,21300.0
2014-12-03 11:10:00,32.11,32.11,32.1,32.1,17900.0,28.1487,28.1487,28.14,28.14,17900.0
2014-12-03 11:15:00,32.08,32.08,32.08,32.08,1300.0,28.1224,28.1224,28.1224,28.1224,1300.0
2014-12-03 11:20:00,32.06,32.07,32.04,32.04,5100.0,28.1049,28.1137,28.0874,28.0874,5100.0
2014-12-03 11:25:00,32.03,32.05,32.03,32.05,7000.0,28.0786,28.0961,28.0786,28.0961,7000.0
2014-12-03 11:30:00,32.05,32.06,32.05,32.05,9900.0,28.0961,28.1049,28.0961,28.0961,9900.0
2014-12-03 11:35:00,32.06,32.06,32.06,32.06,1500.0,28.1049,28.1049,28.1049,28.1049,1500.0
2014-12-03 11:40:00,32.06,32.06,32.05,32.05,600.0,28.1049,28.1049,28.0961,28.0961,600.0
2014-12-03 11:45:00,32.05,32.05,32.04,32.04,5400.0,28.0961,28.0961,28.0874,28.0874,5400.0
2014-12-03 11:50:00,32.04,32.05,32.03,32.03,4000.0,28.0874,28.0961,28.0786,28.0786,4000.0
2014-12-03 11:55:00,32.03,32.03,32.03,32.03,3000.0,28.0786,28.0786,28.0786,28.0786,3000.0
2014-12-03 12:00:00,32.05,32.05,32.04,32.04,4500.0,28.0961,28.0961,28.0874,28.0874,4500.0
2014-12-03 12:05:00,32.04,32.05,32.04,32.05,3900.0,28.0874,28.0961,28.0874,28.0961,3900.0
2014-12-03 12:10:00,32.05,32.06,32.05,32.05,3900.0,28.0961,28.1049,28.0961,28.0961,3900.0
2014-12-03 12:15:00,32.05,32.05,32.05,32.05,2100.0,28.0961,28.0961,28.0961,28.0961,2100.0
2014-12-03 12:20:00,32.06,32.08,32.05,32.05,4900.0,28.1049,28.1224,28.0961,28.0961,4900.0
2014-12-03 12:25:00,32.06,32.1,32.05,32.09,12300.0,28.1049,28.14,28.0961,28.1312,12300.0
2014-12-03 12:30:00,32.09,32.09,32.07,32.07,3600.0,28.1312,28.1312,28.1137,28.1137,3600.0
2014-12-03 12:35:00,32.07,32.07,32.05,32.05,3400.0,28.1137,28.1137,28.0961,28.0961,3400.0
2014-12-03 12:40:00,32.05,32.07,32.05,32.07,5400.0,28.0961,28.1137,28.0961,28.1137,5400.0
2014-12-03 12:45:00,32.08,32.08,32.06,32.06,2500.0,28.1224,28.1224,28.1049,28.1049,2500.0
2014-12-03 12:50:00,32.08,32.08,32.06,32.06,3700.0,28.1224,28.1224,28.1049,28.1049,3700.0
2014-12-03 12:55:00,32.06,32.08,32.06,32.08,6400.0,28.1049,28.1224,28.1049,28.1224,6400.0
2014-12-03 13:00:00,32.08,32.08,32.07,32.08,500.0,28.1224,28.1224,28.1137,28.1224,500.0
2014-12-03 13:05:00,32.06,32.06,32.06,32.06,4000.0,28.1049,28.1049,28.1049,28.1049,4000.0
2014-12-03 13:10:00,32.06,32.08,32.05,32.05,5600.0,28.1049,28.1224,28.0961,28.0961,5600.0
2014-12-03 13:15:00,32.07,32.07,32.06,32.06,3900.0,28.1137,28.1137,28.1049,28.1049,3900.0
2014-12-03 13:20:00,32.05,32.05,32.05,32.05,2100.0,28.0961,28.0961,28.0961,28.0961,2100.0
2014-12-03 13:25:00,32.05,32.08,32.05,32.07,2700.0,28.0961,28.1224,28.0961,28.1137,2700.0
2014-12-03 13:30:00,32.06,32.08,32.05,32.08,6100.0,28.1049,28.1224,28.0961,28.1224,6100.0
2014-12-03 13:35:00,32.07,32.07,32.06,32.06,4300.0,28.1137,28.1137,28.1049,28.1049,4300.0
2014-12-03 13:40:00,32.06,32.09,32.06,32.09,5100.0,28.1049,28.1312,28.1049,28.1312,5100.0
2014-12-03 13:45:00,32.08,32.08,32.06,32.06,2400.0,28.1224,28.1224,28.1049,28.1049,2400.0
2014-12-03 13:50:00,32.06,32.07,32.05,32.05,4300.0,28.1049,28.1137,28.0961,28.0961,4300.0
2014-12-03 13:55:00,32.05,32.07,32.05,32.06,7700.0,28.0961,28.1137,28.0961,28.1049,7700.0
2014-12-03 14:00:00,32.05,32.07,32.05,32.05,3300.0,28.0961,28.1137,28.0961,28.0961,3300.0
2014-12-03 14:05:00,32.07,32.07,32.05,32.05,5700.0,28.1137,28.1137,28.0961,28.0961,5700.0
2014-12-03 14:10:00,32.05,32.07,32.05,32.05,3200.0,28.0961,28.1137,28.0961,28.0961,3200.0
2014-12-03 14:15:00,32.05,32.06,32.04,32.04,5600.0,28.0961,28.1049,28.0874,28.0874,5600.0
2014-12-03 14:20:00,32.04,32.04,32.04,32.04,2900.0,28.0874,28.0874,28.0874,28.0874,2900.0
2014-12-03 14:25:00,32.03,32.05,32.03,32.05,3600.0,28.0786,28.0961,28.0786,28.0961,3600.0
2014-12-03 14:30:00,32.05,32.06,32.05,32.05,13700.0,28.0961,28.1049,28.0961,28.0961,13700.0
2014-12-03 14:35:00,32.06,32.06,32.04,32.04,4500.0,28.1049,28.1049,28.0874,28.0874,4500.0
2014-12-03 14:40:00,32.03,32.04,32.03,32.03,2200.0,28.0786,28.0874,28.0786,28.0786,2200.0
2014-12-03 14:45:00,32.03,32.03,32.02,32.02,4100.0,28.0786,28.0786,28.0698,28.0698,4100.0
2014-12-03 14:50:00,32.02,32.03,32.02,32.02,4600.0,28.0698,28.0786,28.0698,28.0698,4600.0
2014-12-03 14:55:00,32.03,32.03,32.02,32.02,8100.0,28.0786,28.0786,28.0698,28.0698,8100.0
2014-12-03 15:00:00,32.04,32.04,32.02,32.03,6500.0,28.0874,28.0874,28.0698,28.0786,6500.0
2014-12-03 15:05:00,32.02,32.03,32.02,32.02,5400.0,28.0698,28.0786,28.0698,28.0698,5400.0
2014-12-03 15:10:00,32.03,32.06,32.02,32.06,10400.0,28.0786,28.1049,28.0698,28.1049,10400.0
2014-12-03 15:15:00,32.05,32.06,32.05,32.05,3600.0,28.0961,28.1049,28.0961,28.0961,3600.0
2014-12-03 15:20:00,32.05,32.06,32.05,32.05,22200.0,28.0961,28.1049,28.0961,28.0961,22200.0
2014-12-03 15:25:00,32.05,32.06,32.05,32.06,9600.0,28.0961,28.1049,28.0961,28.1049,9600.0
2014-12-03 15:30:00,32.05,32.06,32.05,32.05,7800.0,28.0961,28.1049,28.0961,28.0961,7800.0
2014-12-03 15:35:00,32.06,32.08,32.05,32.08,7400.0,28.1049,28.1224,28.0961,28.1224,7400.0
2014-12-03 15:40:00,32.06,32.08,32.05,32.05,9100.0,28.1049,28.1224,28.0961,28.0961,9100.0
2014-12-03 15:45:00,32.05,32.07,32.04,32.07,20200.0,28.0961,28.1137,28.0874,28.1137,20200.0
2014-12-03 15:50:00,32.05,32.06,32.05,32.06,16000.0,28.0961,28.1049,28.0961,28.1049,16000.0
2014-12-03 15:55:00,32.05,32.07,32.01,32.03,42500.0,28.0961,28.1137,28.0611,28.0786,42500.0
2014-12-04 09:30:00,32.09,32.09,32.0,32.01,37700.0,28.1312,28.1312,28.0523,28.0611,37700.0
2014-12-04 09:35:00,32.02,32.08,32.02,32.05,37800.0,28.0698,28.1224,28.0698,28.0961,37800.0
2014-12-04 09:40:00,32.06,32.08,32.05,32.08,2900.0,28.1049,28.1224,28.0961,28.1224,2900.0
2014-12-04 09:45:00,32.08,32.08,32.05,32.06,19200.0,28.1224,28.1224,28.0961,28.1049,19200.0
2014-12-04 09:50:00,32.07,32.07,32.07,32.07,1000.0,28.1137,28.1137,28.1137,28.1137,1000.0
2014-12-04 09:55:00,32.07,32.08,32.05,32.06,13800.0,28.1137,28.1224,28.0961,28.1049,13800.0
2014-12-04 10:00:00,32.07,32.07,32.05,32.05,400.0,28.1137,28.1137,28.0961,28.0961,400.0
2014-12-04 10:05:00,32.07,32.07,32.06,32.06,31400.0,28.1137,28.1137,28.1049,28.1049,31400.0
2014-12-04 10:10:00,32.06,32.06,32.06,32.06,0.0,28.1049,28.1049,28.1049,28.1049,0.0
2014-12-04 10:15:00,32.06,32.08,32.06,32.06,225800.0,28.1049,28.1224,28.1049,28.1049,225800.0
2014-12-04 10:20:00,32.06,32.06,32.05,32.05,2600.0,28.1049,28.1049,28.0961,28.0961,2600.0
2014-12-04 10:25:00,32.06,32.06,32.05,32.05,3500.0,28.1049,28.1049,28.0961,28.0961,3500.0
2014-12-04 10:30:00,32.05,32.06,32.03,32.03,6700.0,28.0961,28.1049,28.0786,28.0786,6700.0
2014-12-04 10:35:00,32.03,32.03,32.03,32.03,0.0,28.0786,28.0786,28.0786,28.0786,0.0
2014-12-04 10:40:00,32.02,32.02,31.99,31.99,5400.0,28.0698,28.0698,28.0435,28.0435,5400.0
2014-12-04 10:45:00,31.98,32.0,31.98,31.98,12000.0,28.0348,28.0523,28.0348,28.0348,12000.0
2014-12-04 10:50:00,31.98,31.98,31.98,31.98,0.0,28.0348,28.0348,28.0348,28.0348,0.0
2014-12-04 10:55:00,31.98,31.98,31.98,31.98,4800.0,28.0348,28.0348,28.0348,28.0348,4800.0
2014-12-04 11:00:00,32.0,32.0,31.99,32.0,1000.0,28.0523,28.0523,28.0435,28.0523,1000.0
2014-12-04 11:05:00,32.01,32.01,32.0,32.0,3500.0,28.0611,28.0611,28.0523,28.0523,3500.0
2014-12-04 11:10:00,32.02,32.02,32.0,32.01,2300.0,28.0698,28.0698,28.0523,28.0611,2300.0
2014-12-04 11:15:00,32.01,32.01,32.01,32.01,1400.0,28.0611,28.0611,28.0611,28.0611,1400.0
2014-12-04 11:20:00,32.02,32.02,32.01,32.02,4900.0,28.0698,28.0698,28.0611,28.0698,4900.0
2014-12-04 11:25:00,32.01,32.01,32.0,32.01,2800.0,28.0611,28.0611,28.0523,28.0611,2800.0
2014-12-04 11:30:00,32.01,32.01,32.0,32.0,900.0,28.0611,28.0611,28.0523,28.0523,900.0
2014-12-04 11:35:00,32.01,32.01,32.01,32.01,2600.0,28.0611,28.0611,28.0611,28.0611,2600.0
2014-12-04 11:40:00,32.0,32.01,32.0,32.01,700.0,28.0523,28.0611,28.0523,28.0611,700.0
2014-12-04 11:45:00,32.01,32.01,32.01,32.01,7200.0,28.0611,28.0611,28.0611,28.0611,7200.0
2014-12-04 11:50:00,32.01,32.01,32.01,32.01,0.0,28.0611,28.0611,28.0611,28.0611,0.0
2014-12-04 11:55:00,32.01,32.01,32.01,32.01,400.0,28.0611,28.0611,28.0611,28.0611,400.0
2014-12-04 12:00:00,32.01,32.01,32.01,32.01,0.0,28.0611,28.0611,28.0611,28.0611,0.0
2014-12-04 12:05:00,32.01,32.01,32.01,32.01,3400.0,28.0611,28.0611,28.0611,28.0611,3400.0
2014-12-04 12:10:00,32.01,32.04,32.01,32.04,11800.0,28.0611,28.0874,28.0611,28.0874,11800.0
2014-12-04 12:15:00,32.03,32.04,32.03,32.04,3200.0,28.0786,28.0874,28.0786,28.0874,3200.0
2014-12-04 12:20:00,32.03,32.04,32.03,32.04,3200.0,28.0786,28.0874,28.0786,28.0874,3200.0
2014-12-04 12:25:00,32.04,32.04,32.03,32.04,7400.0,28.0874,28.0874,28.0786,28.0874,7400.0
2014-12-04 12:30:00,32.05,32.08,32.04,32.08,1100.0,28.0961,28.1224,28.0874,28.1224,1100.0
2014-12-04 12:35:00,32.08,32.1,32.07,32.09,2400.0,28.1224,28.14,28.1137,28.1312,2400.0
2014-12-04 12:40:00,32.09,32.1,32.08,32.1,1000.0,28.1312,28.14,28.1224,28.14,1000.0
2014-12-04 12:45:00,32.11,32.11,32.1,32.1,11700.0,28.1487,28.1487,28.14,28.14,11700.0
2014-12-04 12:50:00,32.1,32.1,32.09,32.1,800.0,28.14,28.14,28.1312,28.14,800.0
2014-12-04 12:55:00,32.1,32.1,32.1,32.1,0.0,28.14,28.14,28.14,28.14,0.0
2014-12-04 13:00:00,32.1,32.11,32.1,32.11,3000.0,28.14,28.1487,28.14,28.1487,3000.0
2014-12-04 13:05:00,32.11,32.11,32.1,32.11,800.0,28.1487,28.1487,28.14,28.1487,800.0
2014-12-04 13:10:00,32.11,32.11,32.1,32.1,6500.0,28.1487,28.1487,28.14,28.14,6500.0
2014-12-04 13:15:00,32.11,32.11,32.1,32.11,700.0,28.1487,28.1487,28.14,28.1487,700.0
2014-12-04 13:20:00,32.11,32.11,32.1,32.1,400.0,28.1487,28.1487,28.14,28.14,400.0
2014-12-04 13:25:00,32.11,32.11,32.11,32.11,600.0,28.1487,28.1487,28.1487,28.1487,600.0
2014-12-04 13:30:00,32.11,32.11,32.1,32.11,7400.0,28.1487,28.1487,28.14,28.1487,7400.0
2014-12-04 13:35:00,32.11,32.12,32.11,32.12,3400.0,28.1487,28.1575,28.1487,28.1575,3400.0
2014-12-04 13:40:00,32.12,32.12,32.12,32.12,0.0,28.1575,28.1575,28.1575,28.1575,0.0
2014-12-04 13:45:00,32.12,32.12,32.11,32.12,300.0,28.1575,28.1575,28.1487,28.1575,300.0
2014-12-04 13:50:00,32.12,32.13,32.11,32.12,1500.0,28.1575,28.1663,28.1487,28.1575,1500.0
2014-12-04 13:55:00,32.12,32.12,32.11,32.12,500.0,28.1575,28.1575,28.1487,28.1575,500.0
2014-12-04 14:00:00,32.12,32.13,32.12,32.13,1800.0,28.1575,28.1663,28.1575,28.1663,1800.0
2014-12-04 14:05:00,32.13,32.14,32.12,32.14,2600.0,28.1663,28.175,28.1575,28.175,2600.0
2014-12-04 14:10:00,32.13,32.14,32.13,32.14,200.0,28.1663,28.175,28.1663,28.175,200.0
2014-12-04 14:15:00,32.14,32.15,32.13,32.14,2500.0,28.175,28.1838,28.1663,28.175,2500.0
2014-12-04 14:20:00,32.13,32.15,32.13,32.15,3000.0,28.1663,28.1838,28.1663,28.1838,3000.0
2014-12-04 14:25:00,32.13,32.15,32.13,32.13,2000.0,28.1663,28.1838,28.1663,28.1663,2000.0
2014-12-04 14:30:00,32.14,32.14,32.13,32.13,3600.0,28.175,28.175,28.1663,28.1663,3600.0
2014-12-04 14:35:00,32.13,32.14,32.11,32.12,11200.0,28.1663,28.175,28.1487,28.1575,11200.0
2014-12-04 14:40:00,32.12,32.12,32.12,32.12,0.0,28.1575,28.1575,28.1575,28.1575,0.0
2014-12-04 14:45:00,32.12,32.14,32.12,32.13,8100.0,28.1575,28.175,28.1575,28.1663,8100.0
2014-12-04 14:50:00,32.12,32.12,32.12,32.12,6400.0,28.1575,28.1575,28.1575,28.1575,6400.0
2014-12-04 14:55:00,32.12,32.13,32.11,32.13,1100.0,28.1575,28.1663,28.1487,28.1663,1100.0
2014-12-04 15:00:00,32.13,32.13,32.12,32.12,700.0,28.1663,28.1663,28.1575,28.1575,700.0
2014-12-04 15:05:00,32.13,32.13,32.13,32.13,1000.0,28.1663,28.1663,28.1663,28.1663,1000.0
2014-12-04 15:10:00,32.13,32.13,32.13,32.13,6000.0,28.1663,28.1663,28.1663,28.1663,6000.0
2014-12-04 15:15:00,32.12,32.13,32.12,32.12,6400.0,28.1575,28.1663,28.1575,28.1575,6400.0
2014-12-04 15:20:00,32.1,32.11,32.07,32.07,3800.0,28.14,28.1487,28.1137,28.1137,3800.0
2014-12-04 15:25:00,32.07,32.08,32.07,32.08,9000.0,28.1137,28.1224,28.1137,28.1224,9000.0
2014-12-04 15:30:00,32.08,32.08,32.07,32.08,9800.0,28.1224,28.1224,28.1137,28.1224,9800.0
2014-12-04 15:35:00,32.08,32.08,32.07,32.08,3600.0,28.1224,28.1224,28.1137,28.1224,3600.0
2014-12-04 15:40:00,32.07,32.07,32.06,32.06,10500.0,28.1137,28.1137,28.1049,28.1049,10500.0
2014-12-04 15:45:00,32.07,32.07,32.05,32.06,13400.0,28.1137,28.1137,28.0961,28.1049,13400.0
2014-12-04 15:50:00,32.06,32.06,32.04,32.06,25900.0,28.1049,28.1049,28.0874,28.1049,25900.0
2014-12-04 15:55:00,32.06,32.08,32.03,32.07,28600.0,28.1049,28.1224,28.0786,28.1137,28600.0
2014-12-05 09:30:00,31.87,31.87,31.8,31.84,10100.0,27.9383,27.9383,27.877,27.912,10100.0
2014-12-05 09:35:00,31.82,31.83,31.8,31.82,26800.0,27.8945,27.9033,27.877,27.8945,26800.0
2014-12-05 09:40:00,31.81,31.83,31.8,31.83,7400.0,27.8857,27.9033,27.877,27.9033,7400.0
2014-12-05 09:45:00,31.85,31.86,31.82,31.86,126000.0,27.9208,27.9296,27.8945,27.9296,126000.0
2014-12-05 09:50:00,31.86,31.86,31.85,31.86,9000.0,27.9296,27.9296,27.9208,27.9296,9000.0
2014-12-05 09:55:00,31.85,31.86,31.83,31.84,11800.0,27.9208,27.9296,27.9033,27.912,11800.0
2014-12-05 10:00:00,31.84,31.84,31.81,31.83,16000.0,27.912,27.912,27.8857,27.9033,16000.0
2014-12-05 10:05:00,31.83,31.83,31.81,31.83,6500.0,27.9033,27.9033,27.8857,27.9033,6500.0
2014-12-05 10:10:00,31.82,31.84,31.82,31.84,5200.0,27.8945,27.912,27.8945,27.912,5200.0
2014-12-05 10:15:00,31.84,31.86,31.83,31.85,5100.0,27.912,27.9296,27.9033,27.9208,5100.0
2014-12-05 10:20:00,31.85,31.85,31.83,31.84,6700.0,27.9208,27.9208,27.9033,27.912,6700.0
2014-12-05 10:25:00,31.84,31.85,31.83,31.84,3400.0,27.912,27.9208,27.9033,27.912,3400.0
2014-12-05 10:30:00,31.84,31.85,31.83,31.85,6300.0,27.912,27.9208,27.9033,27.9208,6300.0
2014-12-05 10:35:00,31.85,31.85,31.84,31.85,7400.0,27.9208,27.9208,27.912,27.9208,7400.0
2014-12-05 10:40:00,31.84,31.85,31.84,31.84,15100.0,27.912,27.9208,27.912,27.912,15100.0
2014-12-05 10:45:00,31.83,31.84,31.82,31.84,900.0,27.9033,27.912,27.8945,27.912,900.0
2014-12-05 10:50:00,31.84,31.84,31.83,31.84,3400.0,27.912,27.912,27.9033,27.912,3400.0
2014-12-05 10:55:00,31.83,31.85,31.83,31.84,2400.0,27.9033,27.9208,27.9033,27.912,2400.0
2014-12-05 11:00:00,31.85,31.85,31.84,31.84,4800.0,27.9208,27.9208,27.912,27.912,4800.0
2014-12-05 11:05:00,31.84,31.85,31.84,31.85,4100.0,27.912,27.9208,27.912,27.9208,4100.0
2014-12-05 11:10:00,31.85,31.87,31.84,31.85,15700.0,27.9208,27.9383,27.912,27.9208,15700.0
2014-12-05 11:15:00,31.84,31.85,31.84,31.85,1500.0,27.912,27.9208,27.912,27.9208,1500.0
2014-12-05 11:20:00,31.85,31.85,31.84,31.85,1700.0,27.9208,27.9208,27.912,27.9208,1700.0
2014-12-05 11:25:00,31.85,31.86,31.84,31.86,3000.0,27.9208,27.9296,27.912,27.9296,3000.0
2014-12-05 11:30:00,31.86,31.88,31.85,31.87,9900.0,27.9296,27.9471,27.9208,27.9383,9900.0
2014-12-05 11:35:00,31.87,31.88,31.87,31.88,2300.0,27.9383,27.9471,27.9383,27.9471,2300.0
2014-12-05 11:40:00,31.87,31.88,31.87,31.88,2500.0,27.9383,27.9471,27.9383,27.9471,2500.0
2014-12-05 11:45:00,31.89,31.89,31.88,31.88,1300.0,27.9559,27.9559,27.9471,27.9471,1300.0
2014-12-05 11:50:00,31.88,31.89,31.88,31.88,13600.0,27.9471,27.9559,27.9471,27.9471,13600.0
2014-12-05 11:55:00,31.88,31.89,31.88,31.88,1300.0,27.9471,27.9559,27.9471,27.9471,1300.0
2014-12-05 12:00:00,31.88,31.89,31.88,31.89,2300.0,27.9471,27.9559,27.9471,27.9559,2300.0
2014-12-05 12:05:00,31.88,31.89,31.88,31.88,1200.0,27.9471,27.9559,27.9471,27.9471,1200.0
2014-12-05 12:10:00,31.88,31.9,31.88,31.9,1600.0,27.9471,27.9646,27.9471,27.9646,1600.0
2014-12-05 12:15:00,31.9,31.92,31.89,31.92,2100.0,27.9646,27.9822,27.9559,27.9822,2100.0
2014-12-05 12:20:00,31.92,31.92,31.91,31.91,3100.0,27.9822,27.9822,27.9734,27.9734,3100.0
2014-12-05 12:25:00,31.91,31.92,31.91,31.92,1200.0,27.9734,27.9822,27.9734,27.9822,1200.0
2014-12-05 12:30:00,31.92,31.93,31.91,31.93,1800.0,27.9822,27.9909,27.9734,27.9909,1800.0
2014-12-05 12:35:00,31.93,31.94,31.92,31.94,3300.0,27.9909,27.9997,27.9822,27.9997,3300.0
2014-12-05 12:40:00,31.94,31.94,31.93,31.94,5100.0,27.9997,27.9997,27.9909,27.9997,5100.0
2014-12-05 12:45:00,31.94,31.95,31.94,31.95,3000.0,27.9997,28.0085,27.9997,28.0085,3000.0
2014-12-05 12:50:00,31.95,31.95,31.93,31.93,11600.0,28.0085,28.0085,27.9909,27.9909,11600.0
2014-12-05 12:55:00,31.92,31.93,31.92,31.93,1100.0,27.9822,27.9909,27.9822,27.9909,1100.0
2014-12-05 13:00:00,31.93,31.93,31.92,31.93,900.0,27.9909,27.9909,27.9822,27.9909,900.0
2014-12-05 13:05:00,31.93,31.93,31.92,31.92,2400.0,27.9909,27.9909,27.9822,27.9822,2400.0
2014-12-05 13:10:00,31.93,31.93,31.92,31.92,1400.0,27.9909,27.9909,27.9822,27.9822,1400.0
2014-12-05 13:15:00,31.93,31.93,31.92,31.93,3100.0,27.9909,27.9909,27.9822,27.9909,3100.0
2014-12-05 13:20:00,31.93,31.93,31.92,31.92,5600.0,27.9909,27.9909,27.9822,27.9822,5600.0
2014-12-05 13:25:00,31.91,31.92,31.91,31.92,1100.0,27.9734,27.9822,27.9734,27.9822,1100.0
2014-12-05 13:30:00,31.91,31.92,31.91,31.91,900.0,27.9734,27.9822,27.9734,27.9734,900.0
2014-12-05 13:35:00,31.91,31.92,31.91,31.92,3800.0,27.9734,27.9822,27.9734,27.9822,3800.0
2014-12-05 13:40:00,31.91,31.92,31.91,31.91,1400.0,27.9734,27.9822,27.9734,27.9734,1400.0
2014-12-05 13:45:00,31.91,31.92,31.91,31.92,1900.0,27.9734,27.9822,27.9734,27.9822,1900.0
2014-12-05 13:50:00,31.91,31.92,31.91,31.91,1200.0,27.9734,27.9822,27.9734,27.9734,1200.0
2014-12-05 13:55:00,31.92,31.92,31.91,31.91,3600.0,27.9822,27.9822,27.9734,27.9734,3600.0
2014-12-05 14:00:00,31.92,31.92,31.91,31.92,800.0,27.9822,27.9822,27.9734,27.9822,800.0
2014-12-05 14:05:00,31.92,31.92,31.91,31.91,1700.0,27.9822,27.9822,27.9734,27.9734,1700.0
2014-12-05 14:10:00,31.92,31.92,31.91,31.92,4600.0,27.9822,27.9822,27.9734,27.9822,4600.0
2014-12-05 14:15:00,31.92,31.92,31.91,31.92,400.0,27.9822,27.9822,27.9734,27.9822,400.0
2014-12-05 14:20:00,31.92,31.92,31.91,31.92,2600.0,27.9822,27.9822,27.9734,27.9822,2600.0
2014-12-05 14:25:00,31.92,31.92,31.91,31.91,4500.0,27.9822,27.9822,27.9734,27.9734,4500.0
2014-12-05 14:30:00,31.92,31.92,31.91,31.92,3900.0,27.9822,27.9822,27.9734,27.9822,3900.0
2014-12-05 14:35:00,31.92,31.92,31.91,31.92,2500.0,27.9822,27.9822,27.9734,27.9822,2500.0
2014-12-05 14:40:00,31.92,31.92,31.91,31.92,2700.0,27.9822,27.9822,27.9734,27.9822,2700.0
2014-12-05 14:45:00,31.91,31.92,31.91,31.92,1400.0,27.9734,27.9822,27.9734,27.9822,1400.0
2014-12-05 14:50:00,31.91,31.92,31.91,31.92,3400.0,27.9734,27.9822,27.9734,27.9822,3400.0
2014-12-05 14:55:00,31.92,31.92,31.91,31.92,2300.0,27.9822,27.9822,27.9734,27.9822,2300.0
2014-12-05 15:00:00,31.92,31.92,31.91,31.91,23500.0,27.9822,27.9822,27.9734,27.9734,23500.0
2014-12-05 15:05:00,31.91,31.91,31.9,31.91,4400.0,27.9734,27.9734,27.9646,27.9734,4400.0
2014-12-05 15:10:00,31.91,31.91,31.9,31.91,1700.0,27.9734,27.9734,27.9646,27.9734,1700.0
2014-12-05 15:15:00,31.91,31.91,31.9,31.91,3000.0,27.9734,27.9734,27.9646,27.9734,3000.0
2014-12-05 15:20:00,31.91,31.93,31.9,31.92,20500.0,27.9734,27.9909,27.9646,27.9822,20500.0
2014-12-05 15:25:00,31.91,31.92,31.91,31.92,10700.0,27.9734,27.9822,27.9734,27.9822,10700.0
2014-12-05 15:30:00,31.91,31.92,31.91,31.92,11600.0,27.9734,27.9822,27.9734,27.9822,11600.0
2014-12-05 15:35:00,31.91,31.92,31.91,31.92,7400.0,27.9734,27.9822,27.9734,27.9822,7400.0
2014-12-05 15:40:00,31.92,31.92,31.91,31.92,3900.0,27.9822,27.9822,27.9734,27.9822,3900.0
2014-12-05 15:45:00,31.92,31.92,31.89,31.9,20500.0,27.9822,27.9822,27.9559,27.9646,20500.0
2014-12-05 15:50:00,31.9,31.91,31.89,31.91,6400.0,27.9646,27.9734,27.9559,27.9734,6400.0
2014-12-05 15:55:00,31.91,31.92,31.9,31.91,21200.0,27.9734,27.9822,27.9646,27.9734,21200.0
2014-12-08 09:30:00,31.54,31.54,31.44,31.45,40400.0,27.6491,27.6491,27.5614,27.5702,40400.0
2014-12-08 09:35:00,31.46,31.47,31.45,31.45,15100.0,27.5789,27.5877,27.5702,27.5702,15100.0
2014-12-08 09:40:00,31.47,31.47,31.44,31.46,9600.0,27.5877,27.5877,27.5614,27.5789,9600.0
2014-12-08 09:45:00,31.46,31.46,31.45,31.46,13800.0,27.5789,27.5789,27.5702,27.5789,13800.0
2014-12-08 09:50:00,31.46,31.46,31.41,31.45,23100.0,27.5789,27.5789,27.5351,27.5702,23100.0
2014-12-08 09:55:00,31.45,31.46,31.44,31.44,11600.0,27.5702,27.5789,27.5614,27.5614,11600.0
2014-12-08 10:00:00,31.45,31.45,31.44,31.45,9300.0,27.5702,27.5702,27.5614,27.5702,9300.0
2014-12-08 10:05:00,31.45,31.46,31.44,31.46,10100.0,27.5702,27.5789,27.5614,27.5789,10100.0
2014-12-08 10:10:00,31.46,31.46,31.45,31.46,7800.0,27.5789,27.5789,27.5702,27.5789,7800.0
2014-12-08 10:15:00,31.46,31.46,31.45,31.46,12200.0,27.5789,27.5789,27.5702,27.5789,12200.0
2014-12-08 10:20:00,31.46,31.46,31.45,31.46,8700.0,27.5789,27.5789,27.5702,27.5789,8700.0
2014-12-08 10:25:00,31.46,31.46,31.45,31.46,10800.0,27.5789,27.5789,27.5702,27.5789,10800.0
2014-12-08 10:30:00,31.46,31.46,31.44,31.45,12900.0,27.5789,27.5789,27.5614,27.5702,12900.0
2014-12-08 10:35:00,31.45,31.45,31.43,31.44,13400.0,27.5702,27.5702,27.5526,27.5614,13400.0
2014-12-08 10:40:00,31.44,31.44,31.42,31.43,13200.0,27.5614,27.5614,27.5439,27.5526,13200.0
2014-12-08 10:45:00,31.43,31.43,31.42,31.43,6800.0,27.5526,27.5526,27.5439,27.5526,6800.0
2014-12-08 10:50:00,31.43,31.43,31.42,31.43,6100.0,27.5526,27.5526,27.5439,27.5526,6100.0
2014-12-08 10:55:00,31.43,31.43,31.42,31.43,6500.0,27.5526,27.5526,27.5439,27.5526,6500.0
2014-12-08 11:00:00,31.43,31.43,31.42,31.43,5400.0,27.5526,27.5526,27.5439,27.5526,5400.0
2014-12-08 11:05:00,31.43,31.43,31.42,31.43,9000.0,27.5526,27.5526,27.5439,27.5526,9000.0
2014-12-08 11:10:00,31.43,31.43,31.42,31.43,11700.0,27.5526,27.5526,27.5439,27.5526,11700.0
2014-12-08 11:15:00,31.43,31.43,31.42,31.43,8500.0,27.5526,27.5526,27.5439,27.5526,8500.0
2014-12-08 11:20:00,31.43,31.43,31.41,31.41,10000.0,27.5526,27.5526,27.5351,27.5351,10000.0
2014-12-08 11:25:00,31.41,31.41,31.39,31.4,8500.0,27.5351,27.5351,27.5176,27.5263,8500.0
2014-12-08 11:30:00,31.4,31.4,31.39,31.4,26500.0,27.5263,27.5263,27.5176,27.5263,26500.0
2014-12-08 11:35:00,31.4,31.41,31.39,31.4,22900.0,27.5263,27.5351,27.5176,27.5263,22900.0
2014-12-08 11:40:00,31.41,31.41,31.4,31.41,7800.0,27.5351,27.5351,27.5263,27.5351,7800.0
2014-12-08 11:45:00,31.41,31.41,31.4,31.41,17400.0,27.5351,27.5351,27.5263,27.5351,17400.0
2014-12-08 11:50:00,31.41,31.41,31.4,31.41,16000.0,27.5351,27.5351,27.5263,27.5351,16000.0
2014-12-08 11:55:00,31.41,31.41,31.38,31.38,10200.0,27.5351,27.5351,27.5088,27.5088,10200.0
2014-12-08 12:00:00,31.38,31.4,31.38,31.4,19800.0,27.5088,27.5263,27.5088,27.5263,19800.0
2014-12-08 12:05:00,31.4,31.43,31.39,31.42,6100.0,27.5263,27.5526,27.5176,27.5439,6100.0
2014-12-08 12:10:00,31.43,31.43,31.38,31.39,11400.0,27.5526,27.5526,27.5088,27.5176,11400.0
2014-12-08 12:15:00,31.38,31.38,31.36,31.37,18300.0,27.5088,27.5088,27.4913,27.5,18300.0
2014-12-08 12:20:00,31.37,31.37,31.35,31.36,9400.0,27.5,27.5,27.4825,27.4913,9400.0
2014-12-08 12:25:00,31.36,31.36,31.35,31.36,4000.0,27.4913,27.4913,27.4825,27.4913,4000.0
2014-12-08 12:30:00,31.36,31.36,31.35,31.36,20000.0,27.4913,27.4913,27.4825,27.4913,20000.0
2014-12-08 12:35:00,31.36,31.37,31.36,31.36,8800.0,27.4913,27.5,27.4913,27.4913,8800.0
2014-12-08 12:40:00,31.37,31.37,31.36,31.37,16300.0,27.5,27.5,27.4913,27.5,16300.0
2014-12-08 12:45:00,31.37,31.37,31.36,31.37,11300.0,27.5,27.5,27.4913,27.5,11300.0
2014-12-08 12:50:00,31.37,31.38,31.36,31.38,16000.0,27.5,27.5088,27.4913,27.5088,16000.0
2014-12-08 12:55:00,31.38,31.38,31.37,31.37,16800.0,27.5088,27.5088,27.5,27.5,16800.0
2014-12-08 13:00:00,31.37,31.37,31.36,31.37,6000.0,27.5,27.5,27.4913,27.5,6000.0
2014-12-08 13:05:00,31.37,31.37,31.36,31.37,8500.0,27.5,27.5,27.4913,27.5,8500.0
2014-12-08 13:10:00,31.37,31.38,31.36,31.37,10800.0,27.5,27.5088,27.4913,27.5,10800.0
2014-12-08 13:15:00,31.37,31.37,31.36,31.37,6300.0,27.5,27.5,27.4913,27.5,6300.0
2014-12-08 13:20:00,31.37,31.37,31.34,31.34,12500.0,27.5,27.5,27.4737,27.4737,12500.0
2014-12-08 13:25:00,31.36,31.36,31.32,31.33,34100.0,27.4913,27.4913,27.4562,27.465,34100.0
2014-12-08 13:30:00,31.33,31.34,31.32,31.33,9100.0,27.465,27.4737,27.4562,27.465,9100.0
2014-12-08 13:35:00,31.33,31.33,31.29,31.3,10700.0,27.465,27.465,27.4299,27.4387,10700.0
2014-12-08 13:40:00,31.3,31.3,31.26,31.28,17400.0,27.4387,27.4387,27.4036,27.4211,17400.0
2014-12-08 13:45:00,31.27,31.3,31.27,31.3,13600.0,27.4124,27.4387,27.4124,27.4387,13600.0
2014-12-08 13:50:00,31.3,31.32,31.29,31.32,9200.0,27.4387,27.4562,27.4299,27.4562,9200.0
2014-12-08 13:55:00,31.32,31.33,31.28,31.3,47800.0,27.4562,27.465,27.4211,27.4387,47800.0
2014-12-08 14:00:00,31.29,31.3,31.29,31.3,3600.0,27.4299,27.4387,27.4299,27.4387,3600.0
2014-12-08 14:05:00,31.3,31.33,31.29,31.33,18400.0,27.4387,27.465,27.4299,27.465,18400.0
2014-12-08 14:10:00,31.34,31.34,31.32,31.34,7800.0,27.4737,27.4737,27.4562,27.4737,7800.0
2014-12-08 14:15:00,31.34,31.34,31.33,31.34,9700.0,27.4737,27.4737,27.465,27.4737,9700.0
2014-12-08 14:20:00,31.34,31.34,31.33,31.34,9500.0,27.4737,27.4737,27.465,27.4737,9500.0
2014-12-08 14:25:00,31.34,31.35,31.34,31.35,19200.0,27.4737,27.4825,27.4737,27.4825,19200.0
2014-12-08 14:30:00,31.35,31.36,31.34,31.36,11400.0,27.4825,27.4913,27.4737,27.4913,11400.0
2014-12-08 14:35:00,31.36,31.37,31.35,31.37,13400.0,27.4913,27.5,27.4825,27.5,13400.0
2014-12-08 14:40:00,31.37,31.37,31.36,31.37,11400.0,27.5,27.5,27.4913,27.5,11400.0
2014-12-08 14:45:00,31.37,31.39,31.36,31.39,27700.0,27.5,27.5176,27.4913,27.5176,27700.0
2014-12-08 14:50:00,31.39,31.39,31.37,31.39,35300.0,27.5176,27.5176,27.5,27.5176,35300.0
2014-12-08 14:55:00,31.39,31.39,31.38,31.38,16200.0,27.5176,27.5176,27.5088,27.5088,16200.0
2014-12-08 15:00:00,31.38,31.39,31.38,31.39,8600.0,27.5088,27.5176,27.5088,27.5176,8600.0
2014-12-08 15:05:00,31.39,31.39,31.37,31.38,25900.0,27.5176,27.5176,27.5,27.5088,25900.0
2014-12-08 15:10:00,31.38,31.4,31.37,31.4,27100.0,27.5088,27.5263,27.5,27.5263,27100.0
2014-12-08 15:15:00,31.4,31.41,31.38,31.38,37700.0,27.5263,27.5351,27.5088,27.5088,37700.0
2014-12-08 15:20:00,31.39,31.43,31.38,31.43,33900.0,27.5176,27.5526,27.5088,27.5526,33900.0
2014-12-08 15:25:00,31.43,31.44,31.43,31.44,41100.0,27.5526,27.5614,27.5526,27.5614,41100.0
2014-12-08 15:30:00,31.44,31.44,31.42,31.42,39100.0,27.5614,27.5614,27.5439,27.5439,39100.0
2014-12-08 15:35:00,31.42,31.44,31.42,31.43,28100.0,27.5439,27.5614,27.5439,27.5526,28100.0
2014-12-08 15:40:00,31.43,31.43,31.4,31.43,31000.0,27.5526,27.5526,27.5263,27.5526,31000.0
2014-12-08 15:45:00,31.43,31.43,31.42,31.42,35100.0,27.5526,27.5526,27.5439,27.5439,35100.0
2014-12-08 15:50:00,31.42,31.43,31.42,31.43,33600.0,27.5439,27.5526,27.5439,27.5526,33600.0
2014-12-08 15:55:00,31.43,31.43,31.38,31.38,44900.0,27.5526,27.5526,27.5088,27.5088,44900.0
2014-12-09 09:30:00,30.9,30.97,30.9,30.93,24000.0,27.088,27.1494,27.088,27.1143,24000.0
2014-12-09 09:35:00,30.92,30.94,30.86,30.86,7700.0,27.1055,27.1231,27.0529,27.0529,7700.0
2014-12-09 09:40:00,30.89,30.89,30.86,30.87,30100.0,27.0792,27.0792,27.0529,27.0617,30100.0
2014-12-09 09:45:00,30.87,30.89,30.86,30.89,29900.0,27.0617,27.0792,27.0529,27.0792,29900.0
2014-12-09 09:50:00,30.88,30.89,30.85,30.86,12500.0,27.0705,27.0792,27.0442,27.0529,12500.0
2014-12-09 09:55:00,30.86,30.91,30.86,30.9,16300.0,27.0529,27.0968,27.0529,27.088,16300.0
2014-12-09 10:00:00,30.92,30.92,30.89,30.89,5200.0,27.1055,27.1055,27.0792,27.0792,5200.0
2014-12-09 10:05:00,30.9,30.91,30.9,30.91,6400.0,27.088,27.0968,27.088,27.0968,6400.0
2014-12-09 10:10:00,30.92,30.93,30.91,30.93,5400.0,27.1055,27.1143,27.0968,27.1143,5400.0
2014-12-09 10:15:00,30.93,30.93,30.92,30.92,8900.0,27.1143,27.1143,27.1055,27.1055,8900.0
2014-12-09 10:20:00,30.91,30.92,30.9,30.9,12100.0,27.0968,27.1055,27.088,27.088,12100.0
2014-12-09 10:25:00,30.91,30.91,30.87,30.87,29700.0,27.0968,27.0968,27.0617,27.0617,29700.0
2014-12-09 10:30:00,30.86,30.87,30.85,30.87,4200.0,27.0529,27.0617,27.0442,27.0617,4200.0
2014-12-09 10:35:00,30.87,30.88,30.86,30.86,800.0,27.0617,27.0705,27.0529,27.0529,800.0
2014-12-09 10:40:00,30.86,30.88,30.85,30.85,2600.0,27.0529,27.0705,27.0442,27.0442,2600.0
2014-12-09 10:45:00,30.86,30.87,30.85,30.86,10600.0,27.0529,27.0617,27.0442,27.0529,10600.0
2014-12-09 10:50:00,30.88,30.88,30.87,30.87,1400.0,27.0705,27.0705,27.0617,27.0617,1400.0
2014-12-09 10:55:00,30.86,30.87,30.86,30.86,2000.0,27.0529,27.0617,27.0529,27.0529,2000.0
2014-12-09 11:00:00,30.86,30.88,30.86,30.86,9000.0,27.0529,27.0705,27.0529,27.0529,9000.0
2014-12-09 11:05:00,30.86,30.87,30.83,30.83,104100.0,27.0529,27.0617,27.0266,27.0266,104100.0
2014-12-09 11:10:00,30.83,30.84,30.82,30.82,29200.0,27.0266,27.0354,27.0179,27.0179,29200.0
2014-12-09 11:15:00,30.83,30.84,30.83,30.84,5900.0,27.0266,27.0354,27.0266,27.0354,5900.0
2014-12-09 11:20:00,30.84,30.86,30.84,30.85,1700.0,27.0354,27.0529,27.0354,27.0442,1700.0
2014-12-09 11:25:00,30.86,30.89,30.86,30.88,6100.0,27.0529,27.0792,27.0529,27.0705,6100.0
2014-12-09 11:30:00,30.86,30.86,30.86,30.86,1500.0,27.0529,27.0529,27.0529,27.0529,1500.0
2014-12-09 11:35:00,30.86,30.86,30.84,30.85,3100.0,27.0529,27.0529,27.0354,27.0442,3100.0
2014-12-09 11:40:00,30.84,30.85,30.84,30.84,4300.0,27.0354,27.0442,27.0354,27.0354,4300.0
2014-12-09 11:45:00,30.84,30.84,30.83,30.83,3200.0,27.0354,27.0354,27.0266,27.0266,3200.0
2014-12-09 11:50:00,30.83,30.85,30.83,30.84,1800.0,27.0266,27.0442,27.0266,27.0354,1800.0
2014-12-09 11:55:00,30.84,30.85,30.84,30.84,1600.0,27.0354,27.0442,27.0354,27.0354,1600.0
2014-12-09 12:00:00,30.84,30.85,30.84,30.84,2500.0,27.0354,27.0442,27.0354,27.0354,2500.0
2014-12-09 12:05:00,30.84,30.84,30.83,30.83,2000.0,27.0354,27.0354,27.0266,27.0266,2000.0
2014-12-09 12:10:00,30.83,30.84,30.83,30.83,2200.0,27.0266,27.0354,27.0266,27.0266,2200.0
2014-12-09 12:15:00,30.83,30.83,30.8,30.8,7200.0,27.0266,27.0266,27.0003,27.0003,7200.0
2014-12-09 12:20:00,30.8,30.81,30.79,30.79,4700.0,27.0003,27.0091,26.9916,26.9916,4700.0
2014-12-09 12:25:00,30.79,30.81,30.79,30.79,3500.0,26.9916,27.0091,26.9916,26.9916,3500.0
2014-12-09 12:30:00,30.79,30.79,30.78,30.79,2700.0,26.9916,26.9916,26.9828,26.9916,2700.0
2014-12-09 12:35:00,30.79,30.81,30.79,30.81,3000.0,26.9916,27.0091,26.9916,27.0091,3000.0
2014-12-09 12:40:00,30.81,30.84,30.81,30.82,8900.0,27.0091,27.0354,27.0091,27.0179,8900.0
2014-12-09 12:45:00,30.84,30.84,30.82,30.82,700.0,27.0354,27.0354,27.0179,27.0179,700.0
2014-12-09 12:50:00,30.82,30.84,30.82,30.83,1700.0,27.0179,27.0354,27.0179,27.0266,1700.0
2014-12-09 12:55:00,30.83,30.83,30.83,30.83,6800.0,27.0266,27.0266,27.0266,27.0266,6800.0
2014-12-09 13:00:00,30.83,30.83,30.8,30.81,3900.0,27.0266,27.0266,27.0003,27.0091,3900.0
2014-12-09 13:05:00,30.82,30.83,30.81,30.82,2300.0,27.0179,27.0266,27.0091,27.0179,2300.0
2014-12-09 13:10:00,30.82,30.84,30.82,30.83,4700.0,27.0179,27.0354,27.0179,27.0266,4700.0
2014-12-09 13:15:00,30.84,30.85,30.83,30.85,1200.0,27.0354,27.0442,27.0266,27.0442,1200.0
2014-12-09 13:20:00,30.85,30.85,30.84,30.84,2100.0,27.0442,27.0442,27.0354,27.0354,2100.0
2014-12-09 13:25:00,30.84,30.85,30.84,30.84,3100.0,27.0354,27.0442,27.0354,27.0354,3100.0
2014-12-09 13:30:00,30.84,30.85,30.84,30.84,1900.0,27.0354,27.0442,27.0354,27.0354,1900.0
2014-12-09 13:35:00,30.84,30.85,30.84,30.84,6100.0,27.0354,27.0442,27.0354,27.0354,6100.0
2014-12-09 13:40:00,30.85,30.86,30.84,30.86,3800.0,27.0442,27.0529,27.0354,27.0529,3800.0
2014-12-09 13:45:00,30.85,30.86,30.85,30.85,5400.0,27.0442,27.0529,27.0442,27.0442,5400.0
2014-12-09 13:50:00,30.85,30.85,30.83,30.83,1600.0,27.0442,27.0442,27.0266,27.0266,1600.0
2014-12-09 13:55:00,30.83,30.84,30.83,30.83,2100.0,27.0266,27.0354,27.0266,27.0266,2100.0
2014-12-09 14:00:00,30.83,30.83,30.83,30.83,1800.0,27.0266,27.0266,27.0266,27.0266,1800.0
2014-12-09 14:05:00,30.84,30.84,30.83,30.84,2700.0,27.0354,27.0354,27.0266,27.0354,2700.0
2014-12-09 14:10:00,30.84,30.86,30.83,30.85,4900.0,27.0354,27.0529,27.0266,27.0442,4900.0
2014-12-09 14:15:00,30.85,30.86,30.84,30.84,6400.0,27.0442,27.0529,27.0354,27.0354,6400.0
2014-12-09 14:20:00,30.84,30.85,30.84,30.85,3400.0,27.0354,27.0442,27.0354,27.0442,3400.0
2014-12-09 14:25:00,30.85,30.85,30.84,30.85,2700.0,27.0442,27.0442,27.0354,27.0442,2700.0
2014-12-09 14:30:00,30.85,30.85,30.84,30.84,4500.0,27.0442,27.0442,27.0354,27.0354,4500.0
2014-12-09 14:35:00,30.84,30.85,30.83,30.84,3500.0,27.0354,27.0442,27.0266,27.0354,3500.0
2014-12-09 14:40:00,30.83,30.84,30.83,30.83,3000.0,27.0266,27.0354,27.0266,27.0266,3000.0
2014-12-09 14:45:00,30.84,30.86,30.83,30.86,11900.0,27.0354,27.0529,27.0266,27.0529,11900.0
2014-12-09 14:50:00,30.86,30.86,30.82,30.84,3600.0,27.0529,27.0529,27.0179,27.0354,3600.0
2014-12-09 14:55:00,30.83,30.84,30.81,30.82,4600.0,27.0266,27.0354,27.0091,27.0179,4600.0
2014-12-09 15:00:00,30.83,30.84,30.83,30.84,1800.0,27.0266,27.0354,27.0266,27.0354,1800.0
2014-12-09 15:05:00,30.84,30.86,30.83,30.84,8500.0,27.0354,27.0529,27.0266,27.0354,8500.0
2014-12-09 15:10:00,30.84,30.84,30.82,30.83,8600.0,27.0354,27.0354,27.0179,27.0266,8600.0
2014-12-09 15:15:00,30.82,30.83,30.82,30.82,3000.0,27.0179,27.0266,27.0179,27.0179,3000.0
2014-12-09 15:20:00,30.82,30.82,30.81,30.81,4200.0,27.0179,27.0179,27.0091,27.0091,4200.0
2014-12-09 15:25:00,30.81,30.83,30.81,30.83,5300.0,27.0091,27.0266,27.0091,27.0266,5300.0
2014-12-09 15:30:00,30.83,30.84,30.81,30.82,4700.0,27.0266,27.0354,27.0091,27.0179,4700.0
2014-12-09 15:35:00,30.82,30.83,30.82,30.83,10700.0,27.0179,27.0266,27.0179,27.0266,10700.0
2014-12-09 15:40:00,30.83,30.83,30.82,30.82,5800.0,27.0266,27.0266,27.0179,27.0179,5800.0
2014-12-09 15:45:00,30.82,30.83,30.82,30.82,11900.0,27.0179,27.0266,27.0179,27.0179,11900.0
2014-12-09 15:50:00,30.83,30.83,30.82,30.82,6700.0,27.0266,27.0266,27.0179,27.0179,6700.0
2014-12-09 15:55:00,30.82,30.85,30.81,30.85,36100.0,27.0179,27.0442,27.0091,27.0442,36100.0
2014-12-10 09:30:00,30.93,30.96,30.92,30.95,33000.0,27.1143,27.1406,27.1055,27.1318,33000.0
2014-12-10 09:35:00,30.94,30.95,30.93,30.95,8800.0,27.1231,27.1318,27.1143,27.1318,8800.0
2014-12-10 09:40:00,30.94,30.96,30.92,30.93,14600.0,27.1231,27.1406,27.1055,27.1143,14600.0
2014-12-10 09:45:00,30.94,30.94,30.92,30.92,600.0,27.1231,27.1231,27.1055,27.1055,600.0
2014-12-10 09:50:00,30.91,30.92,30.89,30.91,5200.0,27.0968,27.1055,27.0792,27.0968,5200.0
2014-12-10 09:55:00,30.91,30.91,30.91,30.91,500.0,27.0968,27.0968,27.0968,27.0968,500.0
2014-12-10 10:00:00,30.89,30.89,30.89,30.89,2000.0,27.0792,27.0792,27.0792,27.0792,2000.0
2014-12-10 10:05:00,30.89,30.89,30.88,30.89,7900.0,27.0792,27.0792,27.0705,27.0792,7900.0
2014-12-10 10:10:00,30.89,30.91,30.89,30.9,3000.0,27.0792,27.0968,27.0792,27.088,3000.0
2014-12-10 10:15:00,30.91,30.93,30.9,30.93,5400.0,27.0968,27.1143,27.088,27.1143,5400.0
2014-12-10 10:20:00,30.93,30.94,30.92,30.93,19600.0,27.1143,27.1231,27.1055,27.1143,19600.0
2014-12-10 10:25:00,30.93,30.94,30.93,30.94,3500.0,27.1143,27.1231,27.1143,27.1231,3500.0
2014-12-10 10:30:00,30.93,30.94,30.88,30.88,29200.0,27.1143,27.1231,27.0705,27.0705,29200.0
2014-12-10 10:35:00,30.88,30.88,30.88,30.88,0.0,27.0705,27.0705,27.0705,27.0705,0.0
2014-12-10 10:40:00,30.9,30.9,30.89,30.9,4000.0,27.088,27.088,27.0792,27.088,4000.0
2014-12-10 10:45:00,30.9,30.9,30.9,30.9,0.0,27.088,27.088,27.088,27.088,0.0
2014-12-10 10:50:00,30.89,30.89,30.87,30.89,4200.0,27.0792,27.0792,27.0617,27.0792,4200.0
2014-12-10 10:55:00,30.89,30.9,30.89,30.9,3500.0,27.0792,27.088,27.0792,27.088,3500.0
2014-12-10 11:00:00,30.92,30.92,30.92,30.92,200.0,27.1055,27.1055,27.1055,27.1055,200.0
2014-12-10 11:05:00,30.92,30.92,30.9,30.9,300.0,27.1055,27.1055,27.088,27.088,300.0
2014-12-10 11:10:00,30.9,30.9,30.89,30.9,400.0,27.088,27.088,27.0792,27.088,400.0
2014-12-10 11:15:00,30.9,30.9,30.89,30.89,1300.0,27.088,27.088,27.0792,27.0792,1300.0
2014-12-10 11:20:00,30.9,30.9,30.89,30.9,400.0,27.088,27.088,27.0792,27.088,400.0
2014-12-10 11:25:00,30.89,30.89,30.88,30.88,6600.0,27.0792,27.0792,27.0705,27.0705,6600.0
2014-12-10 11:30:00,30.89,30.89,30.88,30.88,1700.0,27.0792,27.0792,27.0705,27.0705,1700.0
2014-12-10 11:35:00,30.89,30.89,30.87,30.88,19500.0,27.0792,27.0792,27.0617,27.0705,19500.0
2014-12-10 11:40:00,30.88,30.88,30.87,30.87,1200.0,27.0705,27.0705,27.0617,27.0617,1200.0
2014-12-10 11:45:00,30.87,30.87,30.86,30.86,7800.0,27.0617,27.0617,27.0529,27.0529,7800.0
2014-12-10 11:50:00,30.87,30.89,30.86,30.89,5300.0,27.0617,27.0792,27.0529,27.0792,5300.0
2014-12-10 11:55:00,30.9,30.9,30.9,30.9,700.0,27.088,27.088,27.088,27.088,700.0
2014-12-10 12:00:00,30.89,30.89,30.89,30.89,100.0,27.0792,27.0792,27.0792,27.0792,100.0
2014-12-10 12:05:00,30.89,30.89,30.86,30.86,6900.0,27.0792,27.0792,27.0529,27.0529,6900.0
2014-12-10 12:10:00,30.87,30.87,30.87,30.87,100.0,27.0617,27.0617,27.0617,27.0617,100.0
2014-12-10 12:15:00,30.87,30.87,30.85,30.86,3800.0,27.0617,27.0617,27.0442,27.0529,3800.0
2014-12-10 12:20:00,30.86,30.86,30.85,30.85,5000.0,27.0529,27.0529,27.0442,27.0442,5000.0
2014-12-10 12:25:00,30.85,30.88,30.84,30.87,11700.0,27.0442,27.0705,27.0354,27.0617,11700.0
2014-12-10 12:30:00,30.88,30.88,30.84,30.86,11200.0,27.0705,27.0705,27.0354,27.0529,11200.0
2014-12-10 12:35:00,30.86,30.87,30.86,30.87,500.0,27.0529,27.0617,27.0529,27.0617,500.0
2014-12-10 12:40:00,30.87,30.87,30.87,30.87,0.0,27.0617,27.0617,27.0617,27.0617,0.0
2014-12-10 12:45:00,30.86,30.86,30.85,30.86,1400.0,27.0529,27.0529,27.0442,27.0529,1400.0
2014-12-10 12:50:00,30.85,30.88,30.85,30.87,6600.0,27.0442,27.0705,27.0442,27.0617,6600.0
2014-12-10 12:55:00,30.88,30.89,30.85,30.87,6000.0,27.0705,27.0792,27.0442,27.0617,6000.0
2014-12-10 13:00:00,30.89,30.89,30.88,30.89,100.0,27.0792,27.0792,27.0705,27.0792,100.0
2014-12-10 13:05:00,30.88,30.89,30.88,30.89,2800.0,27.0705,27.0792,27.0705,27.0792,2800.0
2014-12-10 13:10:00,30.89,30.89,30.89,30.89,1100.0,27.0792,27.0792,27.0792,27.0792,1100.0
2014-12-10 13:15:00,30.89,30.89,30.88,30.89,4700.0,27.0792,27.0792,27.0705,27.0792,4700.0
2014-12-10 13:20:00,30.87,30.88,30.87,30.88,5300.0,27.0617,27.0705,27.0617,27.0705,5300.0
2014-12-10 13:25:00,30.88,30.89,30.88,30.89,1100.0,27.0705,27.0792,27.0705,27.0792,1100.0
2014-12-10 13:30:00,30.88,30.88,30.87,30.88,4300.0,27.0705,27.0705,27.0617,27.0705,4300.0
2014-12-10 13:35:00,30.88,30.88,30.88,30.88,0.0,27.0705,27.0705,27.0705,27.0705,0.0
2014-12-10 13:40:00,30.88,30.89,30.88,30.89,4700.0,27.0705,27.0792,27.0705,27.0792,4700.0
2014-12-10 13:45:00,30.88,30.89,30.84,30.84,17600.0,27.0705,27.0792,27.0354,27.0354,17600.0
2014-12-10 13:50:00,30.83,30.84,30.83,30.84,4600.0,27.0266,27.0354,27.0266,27.0354,4600.0
2014-12-10 13:55:00,30.82,30.82,30.82,30.82,500.0,27.0179,27.0179,27.0179,27.0179,500.0
2014-12-10 14:00:00,30.82,30.83,30.8,30.83,3400.0,27.0179,27.0266,27.0003,27.0266,3400.0
2014-12-10 14:05:00,30.83,30.83,30.83,30.83,100.0,27.0266,27.0266,27.0266,27.0266,100.0
2014-12-10 14:10:00,30.83,30.83,30.82,30.82,1200.0,27.0266,27.0266,27.0179,27.0179,1200.0
2014-12-10 14:15:00,30.82,30.82,30.82,30.82,200.0,27.0179,27.0179,27.0179,27.0179,200.0
2014-12-10 14:20:00,30.82,30.82,30.81,30.81,900.0,27.0179,27.0179,27.0091,27.0091,900.0
2014-12-10 14:25:00,30.82,30.82,30.81,30.81,1400.0,27.0179,27.0179,27.0091,27.0091,1400.0
2014-12-10 14:30:00,30.81,30.82,30.78,30.79,6100.0,27.0091,27.0179,26.9828,26.9916,6100.0
2014-12-10 14:35:00,30.78,30.78,30.78,30.78,700.0,26.9828,26.9828,26.9828,26.9828,700.0
2014-12-10 14:40:00,30.78,30.78,30.76,30.77,1900.0,26.9828,26.9828,26.9653,26.974,1900.0
2014-12-10 14:45:00,30.77,30.77,30.77,30.77,1400.0,26.974,26.974,26.974,26.974,1400.0
2014-12-10 14:50:00,30.76,30.76,30.72,30.72,2500.0,26.9653,26.9653,26.9302,26.9302,2500.0
2014-12-10 14:55:00,30.73,30.73,30.72,30.73,100.0,26.939,26.939,26.9302,26.939,100.0
2014-12-10 15:00:00,30.72,30.72,30.7,30.7,3900.0,26.9302,26.9302,26.9127,26.9127,3900.0
2014-12-10 15:05:00,30.7,30.71,30.7,30.7,3100.0,26.9127,26.9215,26.9127,26.9127,3100.0
2014-12-10 15:10:00,30.72,30.73,30.72,30.73,300.0,26.9302,26.939,26.9302,26.939,300.0
2014-12-10 15:15:00,30.73,30.74,30.72,30.73,4200.0,26.939,26.9477,26.9302,26.939,4200.0
2014-12-10 15:20:00,30.73,30.75,30.73,30.75,7600.0,26.939,26.9565,26.939,26.9565,7600.0
2014-12-10 15:25:00,30.74,30.76,30.74,30.75,20600.0,26.9477,26.9653,26.9477,26.9565,20600.0
2014-12-10 15:30:00,30.75,30.76,30.75,30.76,1400.0,26.9565,26.9653,26.9565,26.9653,1400.0
2014-12-10 15:35:00,30.76,30.77,30.71,30.72,22000.0,26.9653,26.974,26.9215,26.9302,22000.0
2014-12-10 15:40:00,30.72,30.72,30.7,30.7,4900.0,26.9302,26.9302,26.9127,26.9127,4900.0
2014-12-10 15:45:00,30.7,30.7,30.65,30.65,20500.0,26.9127,26.9127,26.8689,26.8689,20500.0
2014-12-10 15:50:00,30.65,30.7,30.65,30.7,3300.0,26.8689,26.9127,26.8689,26.9127,3300.0
2014-12-10 15:55:00,30.71,30.72,30.65,30.71,25400.0,26.9215,26.9302,26.8689,26.9215,25400.0
2014-12-11 09:30:00,30.47,30.48,30.4,30.46,17300.0,26.7111,26.7198,26.6497,26.7023,17300.0
2014-12-11 09:35:00,30.46,30.46,30.42,30.45,15700.0,26.7023,26.7023,26.6672,26.6935,15700.0
2014-12-11 09:40:00,30.46,30.49,30.45,30.45,47300.0,26.7023,26.7286,26.6935,26.6935,47300.0
2014-12-11 09:45:00,30.46,30.47,30.45,30.47,8400.0,26.7023,26.7111,26.6935,26.7111,8400.0
2014-12-11 09:50:00,30.46,30.47,30.45,30.46,5300.0,26.7023,26.7111,26.6935,26.7023,5300.0
2014-12-11 09:55:00,30.48,30.49,30.46,30.47,48600.0,26.7198,26.7286,26.7023,26.7111,48600.0
2014-12-11 10:00:00,30.48,30.48,30.46,30.46,19100.0,26.7198,26.7198,26.7023,26.7023,19100.0
2014-12-11 10:05:00,30.46,30.48,30.46,30.48,15800.0,26.7023,26.7198,26.7023,26.7198,15800.0
2014-12-11 10:10:00,30.47,30.48,30.47,30.47,1600.0,26.7111,26.7198,26.7111,26.7111,1600.0
2014-12-11 10:15:00,30.48,30.48,30.47,30.47,1100.0,26.7198,26.7198,26.7111,26.7111,1100.0
2014-12-11 10:20:00,30.47,30.48,30.47,30.47,1800.0,26.7111,26.7198,26.7111,26.7111,1800.0
2014-12-11 10:25:00,30.46,30.49,30.46,30.49,1700.0,26.7023,26.7286,26.7023,26.7286,1700.0
2014-12-11 10:30:00,30.49,30.49,30.48,30.49,3900.0,26.7286,26.7286,26.7198,26.7286,3900.0
2014-12-11 10:35:00,30.49,30.49,30.48,30.49,3400.0,26.7286,26.7286,26.7198,26.7286,3400.0
2014-12-11 10:40:00,30.49,30.49,30.49,30.49,500.0,26.7286,26.7286,26.7286,26.7286,500.0
2014-12-11 10:45:00,30.49,30.51,30.49,30.51,3200.0,26.7286,26.7461,26.7286,26.7461,3200.0
2014-12-11 10:50:00,30.51,30.52,30.51,30.52,1400.0,26.7461,26.7549,26.7461,26.7549,1400.0
2014-12-11 10:55:00,30.51,30.53,30.5,30.51,7000.0,26.7461,26.7637,26.7374,26.7461,7000.0
2014-12-11 11:00:00,30.51,30.51,30.5,30.5,1600.0,26.7461,26.7461,26.7374,26.7374,1600.0
2014-12-11 11:05:00,30.51,30.52,30.5,30.51,2500.0,26.7461,26.7549,26.7374,26.7461,2500.0
2014-12-11 11:10:00,30.51,30.52,30.5,30.5,1900.0,26.7461,26.7549,26.7374,26.7374,1900.0
2014-12-11 11:15:00,30.5,30.54,30.5,30.53,4600.0,26.7374,26.7724,26.7374,26.7637,4600.0
2014-12-11 11:20:00,30.52,30.52,30.51,30.52,10900.0,26.7549,26.7549,26.7461,26.7549,10900.0
2014-12-11 11:25:00,30.52,30.53,30.48,30.49,32900.0,26.7549,26.7637,26.7198,26.7286,32900.0
2014-12-11 11:30:00,30.49,30.5,30.48,30.5,9900.0,26.7286,26.7374,26.7198,26.7374,9900.0
2014-12-11 11:35:00,30.49,30.5,30.49,30.5,600.0,26.7286,26.7374,26.7286,26.7374,600.0
2014-12-11 11:40:00,30.49,30.5,30.49,30.49,4400.0,26.7286,26.7374,26.7286,26.7286,4400.0
2014-12-11 11:45:00,30.49,30.49,30.48,30.48,1400.0,26.7286,26.7286,26.7198,26.7198,1400.0
2014-12-11 11:50:00,30.49,30.5,30.48,30.49,3800.0,26.7286,26.7374,26.7198,26.7286,3800.0
2014-12-11 11:55:00,30.49,30.5,30.49,30.5,4700.0,26.7286,26.7374,26.7286,26.7374,4700.0
2014-12-11 12:00:00,30.5,30.5,30.49,30.5,2200.0,26.7374,26.7374,26.7286,26.7374,2200.0
2014-12-11 12:05:00,30.5,30.51,30.49,30.51,3000.0,26.7374,26.7461,26.7286,26.7461,3000.0
2014-12-11 12:10:00,30.51,30.52,30.5,30.51,2200.0,26.7461,26.7549,26.7374,26.7461,2200.0
2014-12-11 12:15:00,30.51,30.52,30.51,30.51,8700.0,26.7461,26.7549,26.7461,26.7461,8700.0
2014-12-11 12:20:00,30.51,30.53,30.5,30.53,12300.0,26.7461,26.7637,26.7374,26.7637,12300.0
2014-12-11 12:25:00,30.51,30.53,30.51,30.52,1900.0,26.7461,26.7637,26.7461,26.7549,1900.0
2014-12-11 12:30:00,30.51,30.54,30.51,30.52,8100.0,26.7461,26.7724,26.7461,26.7549,8100.0
2014-12-11 12:35:00,30.53,30.53,30.52,30.52,2700.0,26.7637,26.7637,26.7549,26.7549,2700.0
2014-12-11 12:40:00,30.52,30.55,30.52,30.55,31500.0,26.7549,26.7812,26.7549,26.7812,31500.0
2014-12-11 12:45:00,30.55,30.57,30.55,30.56,11200.0,26.7812,26.7987,26.7812,26.79,11200.0
2014-12-11 12:50:00,30.57,30.58,30.56,30.58,11000.0,26.7987,26.8075,26.79,26.8075,11000.0
2014-12-11 12:55:00,30.57,30.59,30.57,30.58,10800.0,26.7987,26.8163,26.7987,26.8075,10800.0
2014-12-11 13:00:00,30.57,30.57,30.57,30.57,800.0,26.7987,26.7987,26.7987,26.7987,800.0
2014-12-11 13:05:00,30.57,30.57,30.57,30.57,2700.0,26.7987,26.7987,26.7987,26.7987,2700.0
2014-12-11 13:10:00,30.57,30.57,30.55,30.55,3400.0,26.7987,26.7987,26.7812,26.7812,3400.0
2014-12-11 13:15:00,30.56,30.56,30.53,30.53,20100.0,26.79,26.79,26.7637,26.7637,20100.0
2014-12-11 13:20:00,30.53,30.55,30.52,30.55,7600.0,26.7637,26.7812,26.7549,26.7812,7600.0
2014-12-11 13:25:00,30.54,30.55,30.52,30.53,17700.0,26.7724,26.7812,26.7549,26.7637,17700.0
2014-12-11 13:30:00,30.53,30.53,30.52,30.53,6800.0,26.7637,26.7637,26.7549,26.7637,6800.0
2014-12-11 13:35:00,30.53,30.53,30.52,30.53,6500.0,26.7637,26.7637,26.7549,26.7637,6500.0
2014-12-11 13:40:00,30.53,30.53,30.52,30.52,19500.0,26.7637,26.7637,26.7549,26.7549,19500.0
2014-12-11 13:45:00,30.52,30.53,30.52,30.53,20100.0,26.7549,26.7637,26.7549,26.7637,20100.0
2014-12-11 13:50:00,30.53,30.53,30.52,30.53,2900.0,26.7637,26.7637,26.7549,26.7637,2900.0
2014-12-11 13:55:00,30.52,30.52,30.49,30.49,600.0,26.7549,26.7549,26.7286,26.7286,600.0
2014-12-11 14:00:00,30.49,30.49,30.48,30.49,3900.0,26.7286,26.7286,26.7198,26.7286,3900.0
2014-12-11 14:05:00,30.48,30.49,30.48,30.49,3300.0,26.7198,26.7286,26.7198,26.7286,3300.0
2014-12-11 14:10:00,30.49,30.49,30.47,30.47,5000.0,26.7286,26.7286,26.7111,26.7111,5000.0
2014-12-11 14:15:00,30.47,30.47,30.46,30.46,2900.0,26.7111,26.7111,26.7023,26.7023,2900.0
2014-12-11 14:20:00,30.46,30.47,30.46,30.46,4400.0,26.7023,26.7111,26.7023,26.7023,4400.0
2014-12-11 14:25:00,30.46,30.46,30.44,30.44,3900.0,26.7023,26.7023,26.6848,26.6848,3900.0
2014-12-11 14:30:00,30.44,30.44,30.42,30.43,13700.0,26.6848,26.6848,26.6672,26.676,13700.0
2014-12-11 14:35:00,30.42,30.43,30.42,30.43,16700.0,26.6672,26.676,26.6672,26.676,16700.0
2014-12-11 14:40:00,30.43,30.44,30.42,30.42,3000.0,26.676,26.6848,26.6672,26.6672,3000.0
2014-12-11 14:45:00,30.43,30.43,30.4,30.4,15300.0,26.676,26.676,26.6497,26.6497,15300.0
2014-12-11 14:50:00,30.4,30.4,30.37,30.38,8100.0,26.6497,26.6497,26.6234,26.6322,8100.0
2014-12-11 14:55:00,30.38,30.38,30.34,30.34,10700.0,26.6322,26.6322,26.5971,26.5971,10700.0
2014-12-11 15:00:00,30.35,30.37,30.34,30.36,8300.0,26.6059,26.6234,26.5971,26.6146,8300.0
2014-12-11 15:05:00,30.37,30.38,30.37,30.37,1800.0,26.6234,26.6322,26.6234,26.6234,1800.0
2014-12-11 15:10:00,30.38,30.4,30.37,30.39,3900.0,26.6322,26.6497,26.6234,26.6409,3900.0
2014-12-11 15:15:00,30.4,30.4,30.39,30.4,3800.0,26.6497,26.6497,26.6409,26.6497,3800.0
2014-12-11 15:20:00,30.41,30.41,30.4,30.41,16500.0,26.6585,26.6585,26.6497,26.6585,16500.0
2014-12-11 15:25:00,30.42,30.44,30.41,30.43,10600.0,26.6672,26.6848,26.6585,26.676,10600.0
2014-12-11 15:30:00,30.43,30.43,30.4,30.41,13300.0,26.676,26.676,26.6497,26.6585,13300.0
2014-12-11 15:35:00,30.4,30.41,30.4,30.41,4600.0,26.6497,26.6585,26.6497,26.6585,4600.0
2014-12-11 15:40:00,30.4,30.41,30.4,30.41,5400.0,26.6497,26.6585,26.6497,26.6585,5400.0
2014-12-11 15:45:00,30.4,30.42,30.39,30.39,14500.0,26.6497,26.6672,26.6409,26.6409,14500.0
2014-12-11 15:50:00,30.39,30.39,30.36,30.36,5300.0,26.6409,26.6409,26.6146,26.6146,5300.0
2014-12-11 15:55:00,30.36,30.41,30.36,30.41,8600.0,26.6146,26.6585,26.6146,26.6585,8600.0
2014-12-12 09:30:00,30.04,30.16,30.04,30.14,22500.0,26.3341,26.4393,26.3341,26.4218,22500.0
2014-12-12 09:35:00,30.16,30.19,30.16,30.17,2600.0,26.4393,26.4656,26.4393,26.4481,2600.0
2014-12-12 09:40:00,30.17,30.2,30.17,30.17,8600.0,26.4481,26.4744,26.4481,26.4481,8600.0
2014-12-12 09:45:00,30.18,30.18,30.14,30.14,14500.0,26.4568,26.4568,26.4218,26.4218,14500.0
2014-12-12 09:50:00,30.15,30.17,30.14,30.17,26300.0,26.4305,26.4481,26.4218,26.4481,26300.0
2014-12-12 09:55:00,30.19,30.2,30.19,30.2,1400.0,26.4656,26.4744,26.4656,26.4744,1400.0
2014-12-12 10:00:00,30.19,30.2,30.17,30.17,5600.0,26.4656,26.4744,26.4481,26.4481,5600.0
2014-12-12 10:05:00,30.16,30.18,30.16,30.18,1100.0,26.4393,26.4568,26.4393,26.4568,1100.0
2014-12-12 10:10:00,30.18,30.18,30.14,30.15,3000.0,26.4568,26.4568,26.4218,26.4305,3000.0
2014-12-12 10:15:00,30.15,30.15,30.12,30.13,37700.0,26.4305,26.4305,26.4042,26.413,37700.0
2014-12-12 10:20:00,30.14,30.14,30.13,30.14,900.0,26.4218,26.4218,26.413,26.4218,900.0
2014-12-12 10:25:00,30.14,30.14,30.13,30.13,5700.0,26.4218,26.4218,26.413,26.413,5700.0
2014-12-12 10:30:00,30.13,30.14,30.13,30.14,700.0,26.413,26.4218,26.413,26.4218,700.0
2014-12-12 10:35:00,30.13,30.14,30.1,30.1,8900.0,26.413,26.4218,26.3867,26.3867,8900.0
2014-12-12 10:40:00,30.09,30.09,30.08,30.09,1900.0,26.3779,26.3779,26.3692,26.3779,1900.0
2014-12-12 10:45:00,30.09,30.09,30.08,30.08,1900.0,26.3779,26.3779,26.3692,26.3692,1900.0
2014-12-12 10:50:00,30.09,30.09,30.07,30.08,5100.0,26.3779,26.3779,26.3604,26.3692,5100.0
2014-12-12 10:55:00,30.08,30.08,30.05,30.05,3300.0,26.3692,26.3692,26.3429,26.3429,3300.0
2014-12-12 11:00:00,30.05,30.05,30.04,30.04,3200.0,26.3429,26.3429,26.3341,26.3341,3200.0
2014-12-12 11:05:00,30.04,30.04,30.02,30.02,11400.0,26.3341,26.3341,26.3166,26.3166,11400.0
2014-12-12 11:10:00,30.04,30.05,30.04,30.04,700.0,26.3341,26.3429,26.3341,26.3341,700.0
2014-12-12 11:15:00,30.04,30.04,30.04,30.04,600.0,26.3341,26.3341,26.3341,26.3341,600.0
2014-12-12 11:20:00,30.05,30.05,30.03,30.03,2500.0,26.3429,26.3429,26.3253,26.3253,2500.0
2014-12-12 11:25:00,30.03,30.03,30.02,30.02,600.0,26.3253,26.3253,26.3166,26.3166,600.0
2014-12-12 11:30:00,30.02,30.02,29.99,30.0,11300.0,26.3166,26.3166,26.2903,26.299,11300.0
2014-12-12 11:35:00,30.0,30.01,29.99,29.99,7700.0,26.299,26.3078,26.2903,26.2903,7700.0
2014-12-12 11:40:00,30.0,30.0,29.99,29.99,4200.0,26.299,26.299,26.2903,26.2903,4200.0
2014-12-12 11:45:00,29.99,30.0,29.99,30.0,2100.0,26.2903,26.299,26.2903,26.299,2100.0
2014-12-12 11:50:00,30.01,30.01,30.01,30.01,300.0,26.3078,26.3078,26.3078,26.3078,300.0
2014-12-12 11:55:00,29.99,30.0,29.98,29.99,4000.0,26.2903,26.299,26.2815,26.2903,4000.0
2014-12-12 12:00:00,29.98,29.99,29.98,29.98,2000.0,26.2815,26.2903,26.2815,26.2815,2000.0
2014-12-12 12:05:00,29.99,29.99,29.99,29.99,5300.0,26.2903,26.2903,26.2903,26.2903,5300.0
2014-12-12 12:10:00,29.99,30.01,29.99,30.01,4500.0,26.2903,26.3078,26.2903,26.3078,4500.0
2014-12-12 12:15:00,30.01,30.02,30.01,30.02,1100.0,26.3078,26.3166,26.3078,26.3166,1100.0
2014-12-12 12:20:00,30.03,30.06,30.03,30.06,1100.0,26.3253,26.3516,26.3253,26.3516,1100.0
2014-12-12 12:25:00,30.06,30.09,30.06,30.09,4400.0,26.3516,26.3779,26.3516,26.3779,4400.0
2014-12-12 12:30:00,30.07,30.09,30.06,30.09,16700.0,26.3604,26.3779,26.3516,26.3779,16700.0
2014-12-12 12:35:00,30.1,30.1,30.08,30.08,20600.0,26.3867,26.3867,26.3692,26.3692,20600.0
2014-12-12 12:40:00,30.1,30.1,30.07,30.08,20300.0,26.3867,26.3867,26.3604,26.3692,20300.0
2014-12-12 12:45:00,30.08,30.11,30.08,30.09,85100.0,26.3692,26.3955,26.3692,26.3779,85100.0
2014-12-12 12:50:00,30.08,30.09,30.08,30.08,1100.0,26.3692,26.3779,26.3692,26.3692,1100.0
2014-12-12 12:55:00,30.06,30.07,30.06,30.06,1500.0,26.3516,26.3604,26.3516,26.3516,1500.0
2014-12-12 13:00:00,30.05,30.05,30.03,30.03,16500.0,26.3429,26.3429,26.3253,26.3253,16500.0
2014-12-12 13:05:00,30.03,30.06,30.03,30.03,27100.0,26.3253,26.3516,26.3253,26.3253,27100.0
2014-12-12 13:10:00,30.05,30.06,30.04,30.06,600.0,26.3429,26.3516,26.3341,26.3516,600.0
2014-12-12 13:15:00,30.08,30.11,30.08,30.09,12400.0,26.3692,26.3955,26.3692,26.3779,12400.0
2014-12-12 13:20:00,30.1,30.13,30.1,30.1,7000.0,26.3867,26.413,26.3867,26.3867,7000.0
2014-12-12 13:25:00,30.11,30.12,30.09,30.09,3200.0,26.3955,26.4042,26.3779,26.3779,3200.0
2014-12-12 13:30:00,30.1,30.11,30.1,30.1,16500.0,26.3867,26.3955,26.3867,26.3867,16500.0
2014-12-12 13:35:00,30.1,30.1,30.09,30.1,3900.0,26.3867,26.3867,26.3779,26.3867,3900.0
2014-12-12 13:40:00,30.09,30.1,30.09,30.1,3000.0,26.3779,26.3867,26.3779,26.3867,3000.0
2014-12-12 13:45:00,30.1,30.1,30.09,30.1,2000.0,26.3867,26.3867,26.3779,26.3867,2000.0
2014-12-12 13:50:00,30.11,30.11,30.11,30.11,1000.0,26.3955,26.3955,26.3955,26.3955,1000.0
2014-12-12 13:55:00,30.12,30.13,30.12,30.12,2400.0,26.4042,26.413,26.4042,26.4042,2400.0
2014-12-12 14:00:00,30.13,30.13,30.11,30.11,3100.0,26.413,26.413,26.3955,26.3955,3100.0
2014-12-12 14:05:00,30.12,30.12,30.11,30.12,2800.0,26.4042,26.4042,26.3955,26.4042,2800.0
2014-12-12 14:10:00,30.11,30.11,30.08,30.09,4100.0,26.3955,26.3955,26.3692,26.3779,4100.0
2014-12-12 14:15:00,30.08,30.09,30.08,30.09,1100.0,26.3692,26.3779,26.3692,26.3779,1100.0
2014-12-12 14:20:00,30.09,30.1,30.08,30.08,8400.0,26.3779,26.3867,26.3692,26.3692,8400.0
2014-12-12 14:25:00,30.09,30.09,30.06,30.07,6500.0,26.3779,26.3779,26.3516,26.3604,6500.0
2014-12-12 14:30:00,30.06,30.08,30.06,30.07,25200.0,26.3516,26.3692,26.3516,26.3604,25200.0
2014-12-12 14:35:00,30.08,30.09,30.04,30.04,6700.0,26.3692,26.3779,26.3341,26.3341,6700.0
2014-12-12 14:40:00,30.04,30.04,30.04,30.04,3600.0,26.3341,26.3341,26.3341,26.3341,3600.0
2014-12-12 14:45:00,30.05,30.05,30.03,30.03,4600.0,26.3429,26.3429,26.3253,26.3253,4600.0
2014-12-12 14:50:00,30.06,30.06,30.03,30.05,4800.0,26.3516,26.3516,26.3253,26.3429,4800.0
2014-12-12 14:55:00,30.05,30.07,30.05,30.07,800.0,26.3429,26.3604,26.3429,26.3604,800.0
2014-12-12 15:00:00,30.06,30.1,30.06,30.08,7500.0,26.3516,26.3867,26.3516,26.3692,7500.0
2014-12-12 15:05:00,30.08,30.09,30.04,30.04,30300.0,26.3692,26.3779,26.3341,26.3341,30300.0
2014-12-12 15:10:00,30.05,30.05,30.02,30.02,14800.0,26.3429,26.3429,26.3166,26.3166,14800.0
2014-12-12 15:15:00,30.04,30.06,30.04,30.06,9400.0,26.3341,26.3516,26.3341,26.3516,9400.0
2014-12-12 15:20:00,30.06,30.06,30.04,30.04,17200.0,26.3516,26.3516,26.3341,26.3341,17200.0
2014-12-12 15:25:00,30.03,30.04,30.03,30.03,17100.0,26.3253,26.3341,26.3253,26.3253,17100.0
2014-12-12 15:30:00,30.03,30.05,29.99,29.99,60100.0,26.3253,26.3429,26.2903,26.2903,60100.0
2014-12-12 15:35:00,29.99,29.99,29.95,29.95,29000.0,26.2903,26.2903,26.2552,26.2552,29000.0
2014-12-12 15:40:00,29.95,29.96,29.93,29.94,22000.0,26.2552,26.264,26.2377,26.2464,22000.0
2014-12-12 15:45:00,29.95,29.95,29.91,29.94,38800.0,26.2552,26.2552,26.2201,26.2464,38800.0
2014-12-12 15:50:00,29.94,29.94,29.88,29.88,55200.0,26.2464,26.2464,26.1938,26.1938,55200.0
2014-12-12 15:55:00,29.89,29.9,29.83,29.84,46200.0,26.2026,26.2114,26.15,26.1588,46200.0
2014-12-15 09:30:00,29.52,29.67,29.49,29.63,27200.0,25.8783,26.0098,25.852,25.9747,27200.0
2014-12-15 09:35:00,29.63,29.64,29.61,29.61,18500.0,25.9747,25.9835,25.9572,25.9572,18500.0
2014-12-15 09:40:00,29.62,29.64,29.62,29.63,35100.0,25.9659,25.9835,25.9659,25.9747,35100.0
2014-12-15 09:45:00,29.62,29.64,29.6,29.62,148200.0,25.9659,25.9835,25.9484,25.9659,148200.0
2014-12-15 09:50:00,29.62,29.62,29.6,29.6,28300.0,25.9659,25.9659,25.9484,25.9484,28300.0
2014-12-15 09:55:00,29.6,29.61,29.58,29.6,28300.0,25.9484,25.9572,25.9309,25.9484,28300.0
2014-12-15 10:00:00,29.61,29.61,29.54,29.55,49600.0,25.9572,25.9572,25.8958,25.9046,49600.0
2014-12-15 10:05:00,29.56,29.58,29.55,29.57,51800.0,25.9133,25.9309,25.9046,25.9221,51800.0
2014-12-15 10:10:00,29.56,29.57,29.55,29.56,6300.0,25.9133,25.9221,25.9046,25.9133,6300.0
2014-12-15 10:15:00,29.57,29.6,29.56,29.56,8300.0,25.9221,25.9484,25.9133,25.9133,8300.0
2014-12-15 10:20:00,29.56,29.56,29.52,29.53,10200.0,25.9133,25.9133,25.8783,25.887,10200.0
2014-12-15 10:25:00,29.52,29.53,29.52,29.53,2200.0,25.8783,25.887,25.8783,25.887,2200.0
2014-12-15 10:30:00,29.54,29.54,29.5,29.5,10900.0,25.8958,25.8958,25.8607,25.8607,10900.0
2014-12-15 10:35:00,29.51,29.51,29.46,29.48,6400.0,25.8695,25.8695,25.8257,25.8432,6400.0
2014-12-15 10:40:00,29.49,29.49,29.43,29.44,20300.0,25.852,25.852,25.7994,25.8081,20300.0
2014-12-15 10:45:00,29.44,29.47,29.43,29.45,9900.0,25.8081,25.8344,25.7994,25.8169,9900.0
2014-12-15 10:50:00,29.47,29.52,29.47,29.52,12800.0,25.8344,25.8783,25.8344,25.8783,12800.0
2014-12-15 10:55:00,29.51,29.51,29.47,29.47,3700.0,25.8695,25.8695,25.8344,25.8344,3700.0
2014-12-15 11:00:00,29.47,29.47,29.42,29.43,3600.0,25.8344,25.8344,25.7906,25.7994,3600.0
2014-12-15 11:05:00,29.41,29.42,29.38,29.41,14800.0,25.7818,25.7906,25.7555,25.7818,14800.0
2014-12-15 11:10:00,29.4,29.4,29.36,29.36,8000.0,25.7731,25.7731,25.738,25.738,8000.0
2014-12-15 11:15:00,29.36,29.38,29.35,29.36,14700.0,25.738,25.7555,25.7292,25.738,14700.0
2014-12-15 11:20:00,29.36,29.37,29.29,29.29,30900.0,25.738,25.7468,25.6766,25.6766,30900.0
2014-12-15 11:25:00,29.29,29.29,29.27,29.28,19200.0,25.6766,25.6766,25.6591,25.6679,19200.0
2014-12-15 11:30:00,29.28,29.28,29.26,29.28,23600.0,25.6679,25.6679,25.6503,25.6679,23600.0
2014-12-15 11:35:00,29.29,29.29,29.21,29.22,9800.0,25.6766,25.6766,25.6065,25.6153,9800.0
2014-12-15 11:40:00,29.19,29.24,29.18,29.21,40600.0,25.589,25.6328,25.5802,25.6065,40600.0
2014-12-15 11:45:00,29.21,29.24,29.2,29.22,50200.0,25.6065,25.6328,25.5977,25.6153,50200.0
2014-12-15 11:50:00,29.21,29.22,29.2,29.2,2600.0,25.6065,25.6153,25.5977,25.5977,2600.0
2014-12-15 11:55:00,29.15,29.16,29.14,29.14,2800.0,25.5539,25.5627,25.5451,25.5451,2800.0
2014-12-15 12:00:00,29.14,29.19,29.13,29.19,9300.0,25.5451,25.589,25.5364,25.589,9300.0
2014-12-15 12:05:00,29.18,29.22,29.18,29.2,2100.0,25.5802,25.6153,25.5802,25.5977,2100.0
2014-12-15 12:10:00,29.22,29.22,29.21,29.22,1400.0,25.6153,25.6153,25.6065,25.6153,1400.0
2014-12-15 12:15:00,29.22,29.22,29.17,29.17,4400.0,25.6153,25.6153,25.5714,25.5714,4400.0
2014-12-15 12:20:00,29.19,29.21,29.18,29.21,1900.0,25.589,25.6065,25.5802,25.6065,1900.0
2014-12-15 12:25:00,29.22,29.27,29.22,29.25,6600.0,25.6153,25.6591,25.6153,25.6416,6600.0
2014-12-15 12:30:00,29.26,29.26,29.21,29.21,4900.0,25.6503,25.6503,25.6065,25.6065,4900.0
2014-12-15 12:35:00,29.23,29.29,29.22,29.29,2200.0,25.624,25.6766,25.6153,25.6766,2200.0
2014-12-15 12:40:00,29.28,29.28,29.25,29.25,1700.0,25.6679,25.6679,25.6416,25.6416,1700.0
2014-12-15 12:45:00,29.25,29.28,29.24,29.26,2000.0,25.6416,25.6679,25.6328,25.6503,2000.0
2014-12-15 12:50:00,29.26,29.26,29.24,29.26,1700.0,25.6503,25.6503,25.6328,25.6503,1700.0
2014-12-15 12:55:00,29.26,29.29,29.25,29.29,3000.0,25.6503,25.6766,25.6416,25.6766,3000.0
2014-12-15 13:00:00,29.28,29.28,29.28,29.28,1400.0,25.6679,25.6679,25.6679,25.6679,1400.0
2014-12-15 13:05:00,29.27,29.27,29.23,29.23,2700.0,25.6591,25.6591,25.624,25.624,2700.0
2014-12-15 13:10:00,29.22,29.22,29.18,29.18,1200.0,25.6153,25.6153,25.5802,25.5802,1200.0
2014-12-15 13:15:00,29.19,29.19,29.17,29.19,15900.0,25.589,25.589,25.5714,25.589,15900.0
2014-12-15 13:20:00,29.19,29.22,29.18,29.21,6600.0,25.589,25.6153,25.5802,25.6065,6600.0
2014-12-15 13:25:00,29.2,29.2,29.18,29.18,4800.0,25.5977,25.5977,25.5802,25.5802,4800.0
2014-12-15 13:30:00,29.17,29.18,29.17,29.18,1500.0,25.5714,25.5802,25.5714,25.5802,1500.0
2014-12-15 13:35:00,29.18,29.2,29.17,29.19,3200.0,25.5802,25.5977,25.5714,25.589,3200.0
2014-12-15 13:40:00,29.19,29.19,29.17,29.19,3700.0,25.589,25.589,25.5714,25.589,3700.0
2014-12-15 13:45:00,29.19,29.19,29.16,29.17,3300.0,25.589,25.589,25.5627,25.5714,3300.0
2014-12-15 13:50:00,29.15,29.18,29.15,29.17,2900.0,25.5539,25.5802,25.5539,25.5714,2900.0
2014-12-15 13:55:00,29.18,29.18,29.16,29.18,6600.0,25.5802,25.5802,25.5627,25.5802,6600.0
2014-12-15 14:00:00,29.19,29.19,29.17,29.17,1000.0,25.589,25.589,25.5714,25.5714,1000.0
2014-12-15 14:05:00,29.17,29.17,29.15,29.16,1400.0,25.5714,25.5714,25.5539,25.5627,1400.0
2014-12-15 14:10:00,29.16,29.16,29.14,29.14,5200.0,25.5627,25.5627,25.5451,25.5451,5200.0
2014-12-15 14:15:00,29.15,29.16,29.15,29.16,13400.0,25.5539,25.5627,25.5539,25.5627,13400.0
2014-12-15 14:20:00,29.16,29.2,29.15,29.2,5400.0,25.5627,25.5977,25.5539,25.5977,5400.0
2014-12-15 14:25:00,29.2,29.23,29.2,29.2,3400.0,25.5977,25.624,25.5977,25.5977,3400.0
2014-12-15 14:30:00,29.2,29.2,29.18,29.18,3300.0,25.5977,25.5977,25.5802,25.5802,3300.0
2014-12-15 14:35:00,29.21,29.25,29.2,29.23,2400.0,25.6065,25.6416,25.5977,25.624,2400.0
2014-12-15 14:40:00,29.21,29.23,29.18,29.18,2700.0,25.6065,25.624,25.5802,25.5802,2700.0
2014-12-15 14:45:00,29.17,29.2,29.17,29.18,4100.0,25.5714,25.5977,25.5714,25.5802,4100.0
2014-12-15 14:50:00,29.16,29.19,29.15,29.19,53600.0,25.5627,25.589,25.5539,25.589,53600.0
2014-12-15 14:55:00,29.19,29.21,29.19,29.21,4900.0,25.589,25.6065,25.589,25.6065,4900.0
2014-12-15 15:00:00,29.2,29.25,29.2,29.25,6300.0,25.5977,25.6416,25.5977,25.6416,6300.0
2014-12-15 15:05:00,29.25,29.26,29.23,29.25,14300.0,25.6416,25.6503,25.624,25.6416,14300.0
2014-12-15 15:10:00,29.26,29.29,29.25,29.27,6400.0,25.6503,25.6766,25.6416,25.6591,6400.0
2014-12-15 15:15:00,29.26,29.26,29.25,29.25,3100.0,25.6503,25.6503,25.6416,25.6416,3100.0
2014-12-15 15:20:00,29.25,29.25,29.23,29.23,3300.0,25.6416,25.6416,25.624,25.624,3300.0
2014-12-15 15:25:00,29.24,29.24,29.23,29.23,12000.0,25.6328,25.6328,25.624,25.624,12000.0
2014-12-15 15:30:00,29.24,29.24,29.21,29.22,6200.0,25.6328,25.6328,25.6065,25.6153,6200.0
2014-12-15 15:35:00,29.22,29.25,29.21,29.25,5900.0,25.6153,25.6416,25.6065,25.6416,5900.0
2014-12-15 15:40:00,29.25,29.25,29.22,29.24,9700.0,25.6416,25.6416,25.6153,25.6328,9700.0
2014-12-15 15:45:00,29.23,29.25,29.22,29.25,7200.0,25.624,25.6416,25.6153,25.6416,7200.0
2014-12-15 15:50:00,29.23,29.24,29.23,29.24,4300.0,25.624,25.6328,25.624,25.6328,4300.0
2014-12-15 15:55:00,29.24,29.25,29.18,29.19,26100.0,25.6328,25.6416,25.5802,25.589,26100.0
2014-12-16 09:30:00,28.72,28.74,28.57,28.64,57900.0,25.1769,25.1945,25.0455,25.1068,57900.0
2014-12-16 09:35:00,28.64,28.66,28.59,28.59,23300.0,25.1068,25.1243,25.063,25.063,23300.0
2014-12-16 09:40:00,28.6,28.61,28.59,28.61,14300.0,25.0718,25.0805,25.063,25.0805,14300.0
2014-12-16 09:45:00,28.61,28.61,28.54,28.57,49200.0,25.0805,25.0805,25.0192,25.0455,49200.0
2014-12-16 09:50:00,28.6,28.67,28.6,28.67,9100.0,25.0718,25.1331,25.0718,25.1331,9100.0
2014-12-16 09:55:00,28.66,28.67,28.6,28.61,14800.0,25.1243,25.1331,25.0718,25.0805,14800.0
2014-12-16 10:00:00,28.61,28.63,28.6,28.62,17800.0,25.0805,25.0981,25.0718,25.0893,17800.0
2014-12-16 10:05:00,28.63,28.63,28.57,28.58,24900.0,25.0981,25.0981,25.0455,25.0542,24900.0
2014-12-16 10:10:00,28.57,28.6,28.57,28.59,9200.0,25.0455,25.0718,25.0455,25.063,9200.0
2014-12-16 10:15:00,28.58,28.65,28.57,28.65,15200.0,25.0542,25.1156,25.0455,25.1156,15200.0
2014-12-16 10:20:00,28.68,28.74,28.68,28.74,29900.0,25.1419,25.1945,25.1419,25.1945,29900.0
2014-12-16 10:25:00,28.75,28.75,28.62,28.7,40800.0,25.2032,25.2032,25.0893,25.1594,40800.0
2014-12-16 10:30:00,28.71,28.74,28.7,28.72,10700.0,25.1682,25.1945,25.1594,25.1769,10700.0
2014-12-16 10:35:00,28.71,28.74,28.71,28.74,8000.0,25.1682,25.1945,25.1682,25.1945,8000.0
2014-12-16 10:40:00,28.73,28.74,28.71,28.73,6700.0,25.1857,25.1945,25.1682,25.1857,6700.0
2014-12-16 10:45:00,28.74,28.76,28.73,28.76,13200.0,25.1945,25.212,25.1857,25.212,13200.0
2014-12-16 10:50:00,28.76,28.79,28.75,28.79,9100.0,25.212,25.2383,25.2032,25.2383,9100.0
2014-12-16 10:55:00,28.8,28.84,28.8,28.84,9300.0,25.2471,25.2821,25.2471,25.2821,9300.0
2014-12-16 11:00:00,28.85,28.87,28.83,28.83,28500.0,25.2909,25.3084,25.2734,25.2734,28500.0
2014-12-16 11:05:00,28.83,28.83,28.82,28.83,7400.0,25.2734,25.2734,25.2646,25.2734,7400.0
2014-12-16 11:10:00,28.83,28.84,28.81,28.82,21600.0,25.2734,25.2821,25.2558,25.2646,21600.0
2014-12-16 11:15:00,28.82,28.84,28.81,28.84,34400.0,25.2646,25.2821,25.2558,25.2821,34400.0
2014-12-16 11:20:00,28.85,28.88,28.84,28.88,5300.0,25.2909,25.3172,25.2821,25.3172,5300.0
2014-12-16 11:25:00,28.88,28.9,28.87,28.9,39800.0,25.3172,25.3347,25.3084,25.3347,39800.0
2014-12-16 11:30:00,28.91,28.95,28.89,28.94,31500.0,25.3435,25.3786,25.326,25.3698,31500.0
2014-12-16 11:35:00,28.93,28.94,28.91,28.94,26400.0,25.361,25.3698,25.3435,25.3698,26400.0
2014-12-16 11:40:00,28.95,28.99,28.93,28.99,14400.0,25.3786,25.4136,25.361,25.4136,14400.0
2014-12-16 11:45:00,29.0,29.01,28.99,29.0,30500.0,25.4224,25.4312,25.4136,25.4224,30500.0
2014-12-16 11:50:00,29.0,29.0,28.99,29.0,4900.0,25.4224,25.4224,25.4136,25.4224,4900.0
2014-12-16 11:55:00,28.99,28.99,28.97,28.98,5100.0,25.4136,25.4136,25.3961,25.4049,5100.0
2014-12-16 12:00:00,28.98,29.0,28.97,28.97,13700.0,25.4049,25.4224,25.3961,25.3961,13700.0
2014-12-16 12:05:00,28.97,28.97,28.95,28.96,4100.0,25.3961,25.3961,25.3786,25.3873,4100.0
2014-12-16 12:10:00,28.96,28.96,28.94,28.94,6700.0,25.3873,25.3873,25.3698,25.3698,6700.0
2014-12-16 12:15:00,28.95,28.95,28.93,28.94,6100.0,25.3786,25.3786,25.361,25.3698,6100.0
2014-12-16 12:20:00,28.94,28.95,28.94,28.95,2400.0,25.3698,25.3786,25.3698,25.3786,2400.0
2014-12-16 12:25:00,28.94,28.96,28.94,28.94,7000.0,25.3698,25.3873,25.3698,25.3698,7000.0
2014-12-16 12:30:00,28.94,28.95,28.93,28.94,9300.0,25.3698,25.3786,25.361,25.3698,9300.0
2014-12-16 12:35:00,28.94,28.99,28.94,28.99,2900.0,25.3698,25.4136,25.3698,25.4136,2900.0
2014-12-16 12:40:00,28.99,28.99,28.98,28.98,9600.0,25.4136,25.4136,25.4049,25.4049,9600.0
2014-12-16 12:45:00,28.97,28.97,28.9,28.91,9600.0,25.3961,25.3961,25.3347,25.3435,9600.0
2014-12-16 12:50:00,28.9,28.91,28.88,28.89,22900.0,25.3347,25.3435,25.3172,25.326,22900.0
2014-12-16 12:55:00,28.89,28.89,28.87,28.87,5800.0,25.326,25.326,25.3084,25.3084,5800.0
2014-12-16 13:00:00,28.87,28.88,28.87,28.87,7100.0,25.3084,25.3172,25.3084,25.3084,7100.0
2014-12-16 13:05:00,28.88,28.88,28.79,28.79,29300.0,25.3172,25.3172,25.2383,25.2383,29300.0
2014-12-16 13:10:00,28.78,28.79,28.72,28.72,19600.0,25.2295,25.2383,25.1769,25.1769,19600.0
2014-12-16 13:15:00,28.73,28.75,28.7,28.71,8600.0,25.1857,25.2032,25.1594,25.1682,8600.0
2014-12-16 13:20:00,28.71,28.71,28.69,28.7,8400.0,25.1682,25.1682,25.1506,25.1594,8400.0
2014-12-16 13:25:00,28.7,28.7,28.68,28.68,4700.0,25.1594,25.1594,25.1419,25.1419,4700.0
2014-12-16 13:30:00,28.71,28.71,28.66,28.66,11400.0,25.1682,25.1682,25.1243,25.1243,11400.0
2014-12-16 13:35:00,28.66,28.74,28.66,28.74,10900.0,25.1243,25.1945,25.1243,25.1945,10900.0
2014-12-16 13:40:00,28.74,28.8,28.74,28.78,13000.0,25.1945,25.2471,25.1945,25.2295,13000.0
2014-12-16 13:45:00,28.77,28.78,28.75,28.77,7900.0,25.2208,25.2295,25.2032,25.2208,7900.0
2014-12-16 13:50:00,28.78,28.81,28.78,28.78,4100.0,25.2295,25.2558,25.2295,25.2295,4100.0
2014-12-16 13:55:00,28.79,28.8,28.78,28.78,10600.0,25.2383,25.2471,25.2295,25.2295,10600.0
2014-12-16 14:00:00,28.8,28.8,28.77,28.78,5500.0,25.2471,25.2471,25.2208,25.2295,5500.0
2014-12-16 14:05:00,28.79,28.84,28.76,28.84,4200.0,25.2383,25.2821,25.212,25.2821,4200.0
2014-12-16 14:10:00,28.85,28.86,28.83,28.85,8200.0,25.2909,25.2997,25.2734,25.2909,8200.0
2014-12-16 14:15:00,28.84,28.84,28.81,28.81,5200.0,25.2821,25.2821,25.2558,25.2558,5200.0
2014-12-16 14:20:00,28.83,28.86,28.83,28.84,10000.0,25.2734,25.2997,25.2734,25.2821,10000.0
2014-12-16 14:25:00,28.84,28.84,28.83,28.84,4700.0,25.2821,25.2821,25.2734,25.2821,4700.0
2014-12-16 14:30:00,28.84,28.86,28.8,28.8,13000.0,25.2821,25.2997,25.2471,25.2471,13000.0
2014-12-16 14:35:00,28.8,28.82,28.79,28.79,2500.0,25.2471,25.2646,25.2383,25.2383,2500.0
2014-12-16 14:40:00,28.8,28.81,28.79,28.8,11300.0,25.2471,25.2558,25.2383,25.2471,11300.0
2014-12-16 14:45:00,28.79,28.81,28.75,28.77,15700.0,25.2383,25.2558,25.2032,25.2208,15700.0
2014-12-16 14:50:00,28.76,28.76,28.73,28.76,14500.0,25.212,25.212,25.1857,25.212,14500.0
2014-12-16 14:55:00,28.77,28.8,28.77,28.8,6000.0,25.2208,25.2471,25.2208,25.2471,6000.0
2014-12-16 15:00:00,28.8,28.84,28.79,28.84,6700.0,25.2471,25.2821,25.2383,25.2821,6700.0
2014-12-16 15:05:00,28.83,28.84,28.82,28.82,5300.0,25.2734,25.2821,25.2646,25.2646,5300.0
2014-12-16 15:10:00,28.83,28.85,28.83,28.84,10700.0,25.2734,25.2909,25.2734,25.2821,10700.0
2014-12-16 15:15:00,28.83,28.84,28.83,28.83,5500.0,25.2734,25.2821,25.2734,25.2734,5500.0
2014-12-16 15:20:00,28.84,28.85,28.83,28.83,9500.0,25.2821,25.2909,25.2734,25.2734,9500.0
2014-12-16 15:25:00,28.82,28.83,28.79,28.79,12400.0,25.2646,25.2734,25.2383,25.2383,12400.0
2014-12-16 15:30:00,28.78,28.82,28.77,28.82,11100.0,25.2295,25.2646,25.2208,25.2646,11100.0
2014-12-16 15:35:00,28.83,28.83,28.76,28.77,35700.0,25.2734,25.2734,25.212,25.2208,35700.0
2014-12-16 15:40:00,28.76,28.78,28.72,28.72,15700.0,25.212,25.2295,25.1769,25.1769,15700.0
2014-12-16 15:45:00,28.72,28.75,28.71,28.73,22400.0,25.1769,25.2032,25.1682,25.1857,22400.0
2014-12-16 15:50:00,28.73,28.74,28.67,28.68,21900.0,25.1857,25.1945,25.1331,25.1419,21900.0
2014-12-16 15:55:00,28.68,28.68,28.61,28.61,49700.0,25.1419,25.1419,25.0805,25.0805,49700.0
2014-12-17 09:30:00,28.65,28.8,28.65,28.8,23100.0,25.2123,25.3443,25.2123,25.3443,23100.0
2014-12-17 09:35:00,28.8,28.83,28.76,28.83,7600.0,25.3443,25.3707,25.3091,25.3707,7600.0
2014-12-17 09:40:00,28.81,28.89,28.8,28.86,21200.0,25.3531,25.4235,25.3443,25.3971,21200.0
2014-12-17 09:45:00,28.88,28.9,28.86,28.89,6900.0,25.4147,25.4323,25.3971,25.4235,6900.0
2014-12-17 09:50:00,28.88,28.9,28.87,28.88,9500.0,25.4147,25.4323,25.4059,25.4147,9500.0
2014-12-17 09:55:00,28.88,28.91,28.88,28.88,7900.0,25.4147,25.4411,25.4147,25.4147,7900.0
2014-12-17 10:00:00,28.89,28.89,28.84,28.86,7000.0,25.4235,25.4235,25.3795,25.3971,7000.0
2014-12-17 10:05:00,28.86,28.86,28.83,28.84,5600.0,25.3971,25.3971,25.3707,25.3795,5600.0
2014-12-17 10:10:00,28.84,28.84,28.8,28.83,5400.0,25.3795,25.3795,25.3443,25.3707,5400.0
2014-12-17 10:15:00,28.83,28.86,28.8,28.86,9200.0,25.3707,25.3971,25.3443,25.3971,9200.0
2014-12-17 10:20:00,28.86,28.86,28.82,28.84,3200.0,25.3971,25.3971,25.3619,25.3795,3200.0
2014-12-17 10:25:00,28.84,28.85,28.81,28.83,10900.0,25.3795,25.3883,25.3531,25.3707,10900.0
2014-12-17 10:30:00,28.84,28.86,28.82,28.84,29200.0,25.3795,25.3971,25.3619,25.3795,29200.0
2014-12-17 10:35:00,28.84,28.84,28.8,28.81,10100.0,25.3795,25.3795,25.3443,25.3531,10100.0
2014-12-17 10:40:00,28.81,28.82,28.78,28.82,33200.0,25.3531,25.3619,25.3267,25.3619,33200.0
2014-12-17 10:45:00,28.82,28.83,28.8,28.82,6300.0,25.3619,25.3707,25.3443,25.3619,6300.0
2014-12-17 10:50:00,28.81,28.82,28.8,28.82,3200.0,25.3531,25.3619,25.3443,25.3619,3200.0
2014-12-17 10:55:00,28.81,28.82,28.79,28.8,26500.0,25.3531,25.3619,25.3355,25.3443,26500.0
2014-12-17 11:00:00,28.8,28.86,28.8,28.85,2600.0,25.3443,25.3971,25.3443,25.3883,2600.0
2014-12-17 11:05:00,28.85,28.89,28.85,28.89,21500.0,25.3883,25.4235,25.3883,25.4235,21500.0
2014-12-17 11:10:00,28.88,28.94,28.88,28.93,10500.0,25.4147,25.4675,25.4147,25.4587,10500.0
2014-12-17 11:15:00,28.93,28.94,28.93,28.94,21700.0,25.4587,25.4675,25.4587,25.4675,21700.0
2014-12-17 11:20:00,28.94,29.01,28.93,29.01,8200.0,25.4675,25.5291,25.4587,25.5291,8200.0
2014-12-17 11:25:00,29.01,29.02,28.98,28.99,28900.0,25.5291,25.5379,25.5027,25.5115,28900.0
2014-12-17 11:30:00,28.98,29.0,28.98,29.0,13500.0,25.5027,25.5203,25.5027,25.5203,13500.0
2014-12-17 11:35:00,29.0,29.06,29.0,29.05,10100.0,25.5203,25.5731,25.5203,25.5643,10100.0
2014-12-17 11:40:00,29.06,29.08,29.05,29.06,6900.0,25.5731,25.5907,25.5643,25.5731,6900.0
2014-12-17 11:45:00,29.06,29.07,29.06,29.07,17000.0,25.5731,25.5819,25.5731,25.5819,17000.0
2014-12-17 11:50:00,29.07,29.1,29.07,29.1,4600.0,25.5819,25.6083,25.5819,25.6083,4600.0
2014-12-17 11:55:00,29.1,29.14,29.09,29.14,4200.0,25.6083,25.6435,25.5995,25.6435,4200.0
2014-12-17 12:00:00,29.14,29.17,29.13,29.14,4000.0,25.6435,25.6699,25.6347,25.6435,4000.0
2014-12-17 12:05:00,29.14,29.14,29.09,29.1,2600.0,25.6435,25.6435,25.5995,25.6083,2600.0
2014-12-17 12:10:00,29.09,29.1,29.07,29.08,5300.0,25.5995,25.6083,25.5819,25.5907,5300.0
2014-12-17 12:15:00,29.08,29.09,29.08,29.09,1000.0,25.5907,25.5995,25.5907,25.5995,1000.0
2014-12-17 12:20:00,29.09,29.09,29.05,29.08,7100.0,25.5995,25.5995,25.5643,25.5907,7100.0
2014-12-17 12:25:00,29.07,29.09,29.05,29.09,9600.0,25.5819,25.5995,25.5643,25.5995,9600.0
2014-12-17 12:30:00,29.09,29.12,29.08,29.1,7000.0,25.5995,25.6259,25.5907,25.6083,7000.0
2014-12-17 12:35:00,29.1,29.12,29.1,29.12,24200.0,25.6083,25.6259,25.6083,25.6259,24200.0
2014-12-17 12:40:00,29.11,29.11,29.08,29.09,3200.0,25.6171,25.6171,25.5907,25.5995,3200.0
2014-12-17 12:45:00,29.08,29.09,29.07,29.07,8700.0,25.5907,25.5995,25.5819,25.5819,8700.0
2014-12-17 12:50:00,29.08,29.13,29.07,29.13,3800.0,25.5907,25.6347,25.5819,25.6347,3800.0
2014-12-17 12:55:00,29.12,29.13,29.1,29.11,2600.0,25.6259,25.6347,25.6083,25.6171,2600.0
2014-12-17 13:00:00,29.11,29.11,29.1,29.1,3200.0,25.6171,25.6171,25.6083,25.6083,3200.0
2014-12-17 13:05:00,29.1,29.1,29.09,29.1,4500.0,25.6083,25.6083,25.5995,25.6083,4500.0
2014-12-17 13:10:00,29.09,29.1,29.09,29.1,1700.0,25.5995,25.6083,25.5995,25.6083,1700.0
2014-12-17 13:15:00,29.1,29.13,29.09,29.13,8700.0,25.6083,25.6347,25.5995,25.6347,8700.0
2014-12-17 13:20:00,29.13,29.14,29.12,29.14,3400.0,25.6347,25.6435,25.6259,25.6435,3400.0
2014-12-17 13:25:00,29.13,29.14,29.13,29.14,3600.0,25.6347,25.6435,25.6347,25.6435,3600.0
2014-12-17 13:30:00,29.14,29.16,29.13,29.16,8800.0,25.6435,25.6611,25.6347,25.6611,8800.0
2014-12-17 13:35:00,29.15,29.16,29.15,29.16,3000.0,25.6523,25.6611,25.6523,25.6611,3000.0
2014-12-17 13:40:00,29.16,29.19,29.14,29.14,16900.0,25.6611,25.6875,25.6435,25.6435,16900.0
2014-12-17 13:45:00,29.14,29.14,29.12,29.13,11300.0,25.6435,25.6435,25.6259,25.6347,11300.0
2014-12-17 13:50:00,29.13,29.13,29.09,29.1,11300.0,25.6347,25.6347,25.5995,25.6083,11300.0
2014-12-17 13:55:00,29.1,29.15,29.09,29.15,4600.0,25.6083,25.6523,25.5995,25.6523,4600.0
2014-12-17 14:00:00,29.17,29.4,29.15,29.34,24700.0,25.6699,25.8723,25.6523,25.8195,24700.0
2014-12-17 14:05:00,29.34,29.44,29.33,29.42,36800.0,25.8195,25.9075,25.8107,25.8899,36800.0
2014-12-17 14:10:00,29.4,29.52,29.39,29.52,3400.0,25.8723,25.9779,25.8635,25.9779,3400.0
2014-12-17 14:15:00,29.52,29.52,29.46,29.49,8900.0,25.9779,25.9779,25.9251,25.9515,8900.0
2014-12-17 14:20:00,29.49,29.53,29.48,29.5,9600.0,25.9515,25.9867,25.9427,25.9603,9600.0
2014-12-17 14:25:00,29.5,29.5,29.48,29.48,4600.0,25.9603,25.9603,25.9427,25.9427,4600.0
2014-12-17 14:30:00,29.46,29.47,29.39,29.42,34600.0,25.9251,25.9339,25.8635,25.8899,34600.0
2014-12-17 14:35:00,29.42,29.55,29.42,29.46,24700.0,25.8899,26.0043,25.8899,25.9251,24700.0
2014-12-17 14:40:00,29.45,29.46,29.33,29.33,41100.0,25.9163,25.9251,25.8107,25.8107,41100.0
2014-12-17 14:45:00,29.33,29.33,29.24,29.26,10400.0,25.8107,25.8107,25.7315,25.7491,10400.0
2014-12-17 14:50:00,29.28,29.29,29.26,29.28,6100.0,25.7667,25.7755,25.7491,25.7667,6100.0
2014-12-17 14:55:00,29.32,29.33,29.26,29.26,10200.0,25.8019,25.8107,25.7491,25.7491,10200.0
2014-12-17 15:00:00,29.27,29.27,29.14,29.17,15700.0,25.7579,25.7579,25.6435,25.6699,15700.0
2014-12-17 15:05:00,29.14,29.17,29.13,29.16,16300.0,25.6435,25.6699,25.6347,25.6611,16300.0
2014-12-17 15:10:00,29.16,29.24,29.15,29.24,20200.0,25.6611,25.7315,25.6523,25.7315,20200.0
2014-12-17 15:15:00,29.26,29.35,29.23,29.35,35700.0,25.7491,25.8283,25.7227,25.8283,35700.0
2014-12-17 15:20:00,29.34,29.35,29.29,29.3,4900.0,25.8195,25.8283,25.7755,25.7843,4900.0
2014-12-17 15:25:00,29.3,29.38,29.3,29.38,14600.0,25.7843,25.8547,25.7843,25.8547,14600.0
2014-12-17 15:30:00,29.37,29.43,29.36,29.4,23300.0,25.8459,25.8987,25.8371,25.8723,23300.0
2014-12-17 15:35:00,29.4,29.4,29.36,29.4,8100.0,25.8723,25.8723,25.8371,25.8723,8100.0
2014-12-17 15:40:00,29.4,29.46,29.39,29.44,49300.0,25.8723,25.9251,25.8635,25.9075,49300.0
2014-12-17 15:45:00,29.44,29.47,29.41,29.45,28300.0,25.9075,25.9339,25.8811,25.9163,28300.0
2014-12-17 15:50:00,29.45,29.46,29.4,29.4,49600.0,25.9163,25.9251,25.8723,25.8723,49600.0
2014-12-17 15:55:00,29.39,29.4,29.38,29.4,136700.0,25.8635,25.8723,25.8547,25.8723,136700.0
2014-12-18 09:30:00,29.85,29.89,29.67,29.83,40600.0,26.2683,26.3035,26.1099,26.2507,40600.0
2014-12-18 09:35:00,29.85,29.9,29.82,29.86,27800.0,26.2683,26.3123,26.2419,26.2771,27800.0
2014-12-18 09:40:00,29.87,29.88,29.87,29.87,6400.0,26.2859,26.2947,26.2859,26.2859,6400.0
2014-12-18 09:45:00,29.87,29.87,29.84,29.85,9200.0,26.2859,26.2859,26.2595,26.2683,9200.0
2014-12-18 09:50:00,29.85,29.86,29.83,29.83,24300.0,26.2683,26.2771,26.2507,26.2507,24300.0
2014-12-18 09:55:00,29.83,29.87,29.83,29.87,11600.0,26.2507,26.2859,26.2507,26.2859,11600.0
2014-12-18 10:00:00,29.88,29.88,29.85,29.85,23500.0,26.2947,26.2947,26.2683,26.2683,23500.0
2014-12-18 10:05:00,29.85,29.89,29.85,29.88,16500.0,26.2683,26.3035,26.2683,26.2947,16500.0
2014-12-18 10:10:00,29.88,29.9,29.88,29.88,13600.0,26.2947,26.3123,26.2947,26.2947,13600.0
2014-12-18 10:15:00,29.88,29.89,29.87,29.87,11300.0,26.2947,26.3035,26.2859,26.2859,11300.0
2014-12-18 10:20:00,29.88,29.88,29.86,29.86,8700.0,26.2947,26.2947,26.2771,26.2771,8700.0
2014-12-18 10:25:00,29.85,29.86,29.83,29.84,13100.0,26.2683,26.2771,26.2507,26.2595,13100.0
2014-12-18 10:30:00,29.84,29.85,29.84,29.85,7900.0,26.2595,26.2683,26.2595,26.2683,7900.0
2014-12-18 10:35:00,29.84,29.85,29.83,29.84,9900.0,26.2595,26.2683,26.2507,26.2595,9900.0
2014-12-18 10:40:00,29.84,29.85,29.83,29.85,13000.0,26.2595,26.2683,26.2507,26.2683,13000.0
2014-12-18 10:45:00,29.84,29.85,29.84,29.85,9100.0,26.2595,26.2683,26.2595,26.2683,9100.0
2014-12-18 10:50:00,29.85,29.85,29.83,29.84,11200.0,26.2683,26.2683,26.2507,26.2595,11200.0
2014-12-18 10:55:00,29.83,29.84,29.82,29.82,11600.0,26.2507,26.2595,26.2419,26.2419,11600.0
2014-12-18 11:00:00,29.81,29.81,29.79,29.81,10500.0,26.2331,26.2331,26.2155,26.2331,10500.0
2014-12-18 11:05:00,29.79,29.8,29.76,29.76,16700.0,26.2155,26.2243,26.1891,26.1891,16700.0
2014-12-18 11:10:00,29.76,29.79,29.76,29.79,28400.0,26.1891,26.2155,26.1891,26.2155,28400.0
2014-12-18 11:15:00,29.79,29.81,29.78,29.8,6300.0,26.2155,26.2331,26.2067,26.2243,6300.0
2014-12-18 11:20:00,29.8,29.8,29.79,29.8,6200.0,26.2243,26.2243,26.2155,26.2243,6200.0
2014-12-18 11:25:00,29.8,29.82,29.79,29.8,7800.0,26.2243,26.2419,26.2155,26.2243,7800.0
2014-12-18 11:30:00,29.8,29.81,29.8,29.8,9800.0,26.2243,26.2331,26.2243,26.2243,9800.0
2014-12-18 11:35:00,29.81,29.83,29.79,29.83,14500.0,26.2331,26.2507,26.2155,26.2507,14500.0
2014-12-18 11:40:00,29.83,29.84,29.8,29.8,6600.0,26.2507,26.2595,26.2243,26.2243,6600.0
2014-12-18 11:45:00,29.81,29.81,29.79,29.8,13300.0,26.2331,26.2331,26.2155,26.2243,13300.0
2014-12-18 11:50:00,29.8,29.83,29.8,29.83,10000.0,26.2243,26.2507,26.2243,26.2507,10000.0
2014-12-18 11:55:00,29.83,29.84,29.83,29.84,4300.0,26.2507,26.2595,26.2507,26.2595,4300.0
2014-12-18 12:00:00,29.85,29.85,29.84,29.84,800.0,26.2683,26.2683,26.2595,26.2595,800.0
2014-12-18 12:05:00,29.85,29.85,29.84,29.85,7300.0,26.2683,26.2683,26.2595,26.2683,7300.0
2014-12-18 12:10:00,29.86,29.86,29.84,29.85,4500.0,26.2771,26.2771,26.2595,26.2683,4500.0
2014-12-18 12:15:00,29.85,29.86,29.85,29.86,4900.0,26.2683,26.2771,26.2683,26.2771,4900.0
2014-12-18 12:20:00,29.86,29.86,29.82,29.84,7200.0,26.2771,26.2771,26.2419,26.2595,7200.0
2014-12-18 12:25:00,29.83,29.86,29.82,29.86,5600.0,26.2507,26.2771,26.2419,26.2771,5600.0
2014-12-18 12:30:00,29.86,29.86,29.82,29.84,6500.0,26.2771,26.2771,26.2419,26.2595,6500.0
2014-12-18 12:35:00,29.84,29.85,29.83,29.84,4700.0,26.2595,26.2683,26.2507,26.2595,4700.0
2014-12-18 12:40:00,29.84,29.85,29.82,29.82,6600.0,26.2595,26.2683,26.2419,26.2419,6600.0
2014-12-18 12:45:00,29.82,29.83,29.81,29.83,12600.0,26.2419,26.2507,26.2331,26.2507,12600.0
2014-12-18 12:50:00,29.84,29.84,29.82,29.83,12500.0,26.2595,26.2595,26.2419,26.2507,12500.0
2014-12-18 12:55:00,29.83,29.83,29.82,29.83,12600.0,26.2507,26.2507,26.2419,26.2507,12600.0
2014-12-18 13:00:00,29.83,29.84,29.82,29.83,7600.0,26.2507,26.2595,26.2419,26.2507,7600.0
2014-12-18 13:05:00,29.83,29.84,29.83,29.84,4700.0,26.2507,26.2595,26.2507,26.2595,4700.0
2014-12-18 13:10:00,29.84,29.86,29.84,29.86,6300.0,26.2595,26.2771,26.2595,26.2771,6300.0
2014-12-18 13:15:00,29.86,29.87,29.85,29.85,3300.0,26.2771,26.2859,26.2683,26.2683,3300.0
2014-12-18 13:20:00,29.87,29.9,29.87,29.89,8200.0,26.2859,26.3123,26.2859,26.3035,8200.0
2014-12-18 13:25:00,29.89,29.89,29.88,29.89,5100.0,26.3035,26.3035,26.2947,26.3035,5100.0
2014-12-18 13:30:00,29.89,29.9,29.88,29.9,4300.0,26.3035,26.3123,26.2947,26.3123,4300.0
2014-12-18 13:35:00,29.89,29.9,29.88,29.89,4400.0,26.3035,26.3123,26.2947,26.3035,4400.0
2014-12-18 13:40:00,29.89,29.9,29.88,29.9,7200.0,26.3035,26.3123,26.2947,26.3123,7200.0
2014-12-18 13:45:00,29.9,29.9,29.88,29.89,4200.0,26.3123,26.3123,26.2947,26.3035,4200.0
2014-12-18 13:50:00,29.88,29.88,29.87,29.88,5800.0,26.2947,26.2947,26.2859,26.2947,5800.0
2014-12-18 13:55:00,29.88,29.88,29.85,29.86,5600.0,26.2947,26.2947,26.2683,26.2771,5600.0
2014-12-18 14:00:00,29.86,29.86,29.84,29.84,32700.0,26.2771,26.2771,26.2595,26.2595,32700.0
2014-12-18 14:05:00,29.84,29.85,29.79,29.8,22800.0,26.2595,26.2683,26.2155,26.2243,22800.0
2014-12-18 14:10:00,29.8,29.81,29.8,29.81,7800.0,26.2243,26.2331,26.2243,26.2331,7800.0
2014-12-18 14:15:00,29.81,29.82,29.8,29.82,7500.0,26.2331,26.2419,26.2243,26.2419,7500.0
2014-12-18 14:20:00,29.84,29.85,29.83,29.83,13600.0,26.2595,26.2683,26.2507,26.2507,13600.0
2014-12-18 14:25:00,29.83,29.83,29.79,29.79,4900.0,26.2507,26.2507,26.2155,26.2155,4900.0
2014-12-18 14:30:00,29.79,29.8,29.79,29.8,22600.0,26.2155,26.2243,26.2155,26.2243,22600.0
2014-12-18 14:35:00,29.81,29.81,29.81,29.81,4500.0,26.2331,26.2331,26.2331,26.2331,4500.0
2014-12-18 14:40:00,29.81,29.82,29.8,29.82,7900.0,26.2331,26.2419,26.2243,26.2419,7900.0
2014-12-18 14:45:00,29.81,29.81,29.78,29.78,9400.0,26.2331,26.2331,26.2067,26.2067,9400.0
2014-12-18 14:50:00,29.79,29.79,29.79,29.79,9400.0,26.2155,26.2155,26.2155,26.2155,9400.0
2014-12-18 14:55:00,29.82,29.84,29.81,29.84,7500.0,26.2419,26.2595,26.2331,26.2595,7500.0
2014-12-18 15:00:00,29.84,29.85,29.83,29.85,6000.0,26.2595,26.2683,26.2507,26.2683,6000.0
2014-12-18 15:05:00,29.86,29.86,29.85,29.86,5600.0,26.2771,26.2771,26.2683,26.2771,5600.0
2014-12-18 15:10:00,29.86,29.86,29.85,29.86,4800.0,26.2771,26.2771,26.2683,26.2771,4800.0
2014-12-18 15:15:00,29.86,29.86,29.85,29.85,5600.0,26.2771,26.2771,26.2683,26.2683,5600.0
2014-12-18 15:20:00,29.86,29.86,29.81,29.82,12800.0,26.2771,26.2771,26.2331,26.2419,12800.0
2014-12-18 15:25:00,29.83,29.83,29.83,29.83,6000.0,26.2507,26.2507,26.2507,26.2507,6000.0
2014-12-18 15:30:00,29.83,29.86,29.83,29.86,22700.0,26.2507,26.2771,26.2507,26.2771,22700.0
2014-12-18 15:35:00,29.86,29.87,29.85,29.87,19500.0,26.2771,26.2859,26.2683,26.2859,19500.0
2014-12-18 15:40:00,29.87,29.91,29.87,29.9,7800.0,26.2859,26.3211,26.2859,26.3123,7800.0
2014-12-18 15:45:00,29.89,29.9,29.89,29.9,8200.0,26.3035,26.3123,26.3035,26.3123,8200.0
2014-12-18 15:50:00,29.9,29.94,29.9,29.94,21600.0,26.3123,26.3475,26.3123,26.3475,21600.0
2014-12-18 15:55:00,29.94,30.0,29.94,30.0,66300.0,26.3475,26.4003,26.3475,26.4003,66300.0
2014-12-19 09:30:00,29.79,29.9,29.75,29.79,67700.0,26.2155,26.3123,26.1803,26.2155,67700.0
2014-12-19 09:35:00,29.79,29.79,29.73,29.74,18700.0,26.2155,26.2155,26.1627,26.1715,18700.0
2014-12-19 09:40:00,29.75,29.76,29.73,29.75,6800.0,26.1803,26.1891,26.1627,26.1803,6800.0
2014-12-19 09:45:00,29.76,29.77,29.74,29.77,13600.0,26.1891,26.1979,26.1715,26.1979,13600.0
2014-12-19 09:50:00,29.77,29.81,29.77,29.8,113100.0,26.1979,26.2331,26.1979,26.2243,113100.0
2014-12-19 09:55:00,29.8,29.87,29.75,29.86,33300.0,26.2243,26.2859,26.1803,26.2771,33300.0
2014-12-19 10:00:00,29.85,29.86,29.83,29.85,8400.0,26.2683,26.2771,26.2507,26.2683,8400.0
2014-12-19 10:05:00,29.87,29.89,29.86,29.89,8300.0,26.2859,26.3035,26.2771,26.3035,8300.0
2014-12-19 10:10:00,29.88,29.88,29.82,29.86,13200.0,26.2947,26.2947,26.2419,26.2771,13200.0
2014-12-19 10:15:00,29.86,29.87,29.86,29.86,6700.0,26.2771,26.2859,26.2771,26.2771,6700.0
2014-12-19 10:20:00,29.86,29.87,29.85,29.86,7800.0,26.2771,26.2859,26.2683,26.2771,7800.0
2014-12-19 10:25:00,29.87,29.88,29.87,29.88,10500.0,26.2859,26.2947,26.2859,26.2947,10500.0
2014-12-19 10:30:00,29.89,29.9,29.87,29.87,7800.0,26.3035,26.3123,26.2859,26.2859,7800.0
2014-12-19 10:35:00,29.87,29.87,29.85,29.86,5700.0,26.2859,26.2859,26.2683,26.2771,5700.0
2014-12-19 10:40:00,29.86,29.88,29.86,29.88,9900.0,26.2771,26.2947,26.2771,26.2947,9900.0
2014-12-19 10:45:00,29.87,29.87,29.85,29.86,9100.0,26.2859,26.2859,26.2683,26.2771,9100.0
2014-12-19 10:50:00,29.86,29.86,29.85,29.86,6800.0,26.2771,26.2771,26.2683,26.2771,6800.0
2014-12-19 10:55:00,29.86,29.89,29.85,29.89,6600.0,26.2771,26.3035,26.2683,26.3035,6600.0
2014-12-19 11:00:00,29.88,29.89,29.88,29.89,6000.0,26.2947,26.3035,26.2947,26.3035,6000.0
2014-12-19 11:05:00,29.89,29.89,29.87,29.87,5300.0,26.3035,26.3035,26.2859,26.2859,5300.0
2014-12-19 11:10:00,29.87,29.88,29.87,29.88,4600.0,26.2859,26.2947,26.2859,26.2947,4600.0
2014-12-19 11:15:00,29.88,29.88,29.87,29.88,5100.0,26.2947,26.2947,26.2859,26.2947,5100.0
2014-12-19 11:20:00,29.88,29.88,29.85,29.86,7300.0,26.2947,26.2947,26.2683,26.2771,7300.0
2014-12-19 11:25:00,29.86,29.86,29.85,29.86,10200.0,26.2771,26.2771,26.2683,26.2771,10200.0
2014-12-19 11:30:00,29.86,29.86,29.85,29.86,6900.0,26.2771,26.2771,26.2683,26.2771,6900.0
2014-12-19 11:35:00,29.86,29.86,29.85,29.86,7800.0,26.2771,26.2771,26.2683,26.2771,7800.0
2014-12-19 11:40:00,29.86,29.87,29.85,29.86,13100.0,26.2771,26.2859,26.2683,26.2771,13100.0
2014-12-19 11:45:00,29.86,29.86,29.85,29.86,3600.0,26.2771,26.2771,26.2683,26.2771,3600.0
2014-12-19 11:50:00,29.86,29.86,29.85,29.86,5900.0,26.2771,26.2771,26.2683,26.2771,5900.0
2014-12-19 11:55:00,29.86,29.86,29.85,29.85,14300.0,26.2771,26.2771,26.2683,26.2683,14300.0
2014-12-19 12:00:00,29.83,29.83,29.81,29.81,7600.0,26.2507,26.2507,26.2331,26.2331,7600.0
2014-12-19 12:05:00,29.83,29.84,29.8,29.82,40100.0,26.2507,26.2595,26.2243,26.2419,40100.0
2014-12-19 12:10:00,29.81,29.82,29.81,29.82,3900.0,26.2331,26.2419,26.2331,26.2419,3900.0
2014-12-19 12:15:00,29.82,29.82,29.81,29.81,2700.0,26.2419,26.2419,26.2331,26.2331,2700.0
2014-12-19 12:20:00,29.81,29.81,29.77,29.78,16400.0,26.2331,26.2331,26.1979,26.2067,16400.0
2014-12-19 12:25:00,29.77,29.78,29.77,29.78,1600.0,26.1979,26.2067,26.1979,26.2067,1600.0
2014-12-19 12:30:00,29.78,29.78,29.77,29.77,3900.0,26.2067,26.2067,26.1979,26.1979,3900.0
2014-12-19 12:35:00,29.78,29.78,29.77,29.78,4400.0,26.2067,26.2067,26.1979,26.2067,4400.0
2014-12-19 12:40:00,29.78,29.78,29.77,29.78,3100.0,26.2067,26.2067,26.1979,26.2067,3100.0
2014-12-19 12:45:00,29.78,29.78,29.77,29.78,3500.0,26.2067,26.2067,26.1979,26.2067,3500.0
2014-12-19 12:50:00,29.78,29.8,29.77,29.8,15400.0,26.2067,26.2243,26.1979,26.2243,15400.0
2014-12-19 12:55:00,29.8,29.8,29.8,29.8,1800.0,26.2243,26.2243,26.2243,26.2243,1800.0
2014-12-19 13:00:00,29.8,29.8,29.79,29.79,2700.0,26.2243,26.2243,26.2155,26.2155,2700.0
2014-12-19 13:05:00,29.79,29.8,29.79,29.8,3900.0,26.2155,26.2243,26.2155,26.2243,3900.0
2014-12-19 13:10:00,29.8,29.8,29.79,29.8,2500.0,26.2243,26.2243,26.2155,26.2243,2500.0
2014-12-19 13:15:00,29.8,29.8,29.79,29.8,3100.0,26.2243,26.2243,26.2155,26.2243,3100.0
2014-12-19 13:20:00,29.8,29.8,29.8,29.8,7200.0,26.2243,26.2243,26.2243,26.2243,7200.0
2014-12-19 13:25:00,29.8,29.8,29.8,29.8,2400.0,26.2243,26.2243,26.2243,26.2243,2400.0
2014-12-19 13:30:00,29.8,29.8,29.79,29.79,2600.0,26.2243,26.2243,26.2155,26.2155,2600.0
2014-12-19 13:35:00,29.8,29.8,29.8,29.8,5800.0,26.2243,26.2243,26.2243,26.2243,5800.0
2014-12-19 13:40:00,29.8,29.8,29.8,29.8,4000.0,26.2243,26.2243,26.2243,26.2243,4000.0
2014-12-19 13:45:00,29.8,29.8,29.79,29.8,3000.0,26.2243,26.2243,26.2155,26.2243,3000.0
2014-12-19 13:50:00,29.8,29.8,29.79,29.8,2800.0,26.2243,26.2243,26.2155,26.2243,2800.0
2014-12-19 13:55:00,29.8,29.8,29.79,29.79,3900.0,26.2243,26.2243,26.2155,26.2155,3900.0
2014-12-19 14:00:00,29.8,29.8,29.79,29.79,1900.0,26.2243,26.2243,26.2155,26.2155,1900.0
2014-12-19 14:05:00,29.8,29.8,29.79,29.8,3700.0,26.2243,26.2243,26.2155,26.2243,3700.0
2014-12-19 14:10:00,29.8,29.8,29.79,29.8,5400.0,26.2243,26.2243,26.2155,26.2243,5400.0
2014-12-19 14:15:00,29.8,29.8,29.79,29.8,5600.0,26.2243,26.2243,26.2155,26.2243,5600.0
2014-12-19 14:20:00,29.8,29.81,29.8,29.81,4200.0,26.2243,26.2331,26.2243,26.2331,4200.0
2014-12-19 14:25:00,29.81,29.82,29.8,29.82,11700.0,26.2331,26.2419,26.2243,26.2419,11700.0
2014-12-19 14:30:00,29.82,29.83,29.81,29.83,4500.0,26.2419,26.2507,26.2331,26.2507,4500.0
2014-12-19 14:35:00,29.82,29.84,29.82,29.84,3300.0,26.2419,26.2595,26.2419,26.2595,3300.0
2014-12-19 14:40:00,29.84,29.84,29.82,29.84,8600.0,26.2595,26.2595,26.2419,26.2595,8600.0
2014-12-19 14:45:00,29.84,29.85,29.84,29.85,4600.0,26.2595,26.2683,26.2595,26.2683,4600.0
2014-12-19 14:50:00,29.87,29.89,29.86,29.89,3000.0,26.2859,26.3035,26.2771,26.3035,3000.0
2014-12-19 14:55:00,29.89,29.9,29.88,29.9,6600.0,26.3035,26.3123,26.2947,26.3123,6600.0
2014-12-19 15:00:00,29.9,29.9,29.9,29.9,2700.0,26.3123,26.3123,26.3123,26.3123,2700.0
2014-12-19 15:05:00,29.9,29.9,29.88,29.89,11100.0,26.3123,26.3123,26.2947,26.3035,11100.0
2014-12-19 15:10:00,29.89,29.91,29.87,29.9,16100.0,26.3035,26.3211,26.2859,26.3123,16100.0
2014-12-19 15:15:00,29.9,29.91,29.9,29.91,5400.0,26.3123,26.3211,26.3123,26.3211,5400.0
2014-12-19 15:20:00,29.9,29.91,29.9,29.9,6600.0,26.3123,26.3211,26.3123,26.3123,6600.0
2014-12-19 15:25:00,29.91,29.91,29.89,29.9,7700.0,26.3211,26.3211,26.3035,26.3123,7700.0
2014-12-19 15:30:00,29.9,29.9,29.89,29.9,3100.0,26.3123,26.3123,26.3035,26.3123,3100.0
2014-12-19 15:35:00,29.9,29.94,29.9,29.94,5100.0,26.3123,26.3475,26.3123,26.3475,5100.0
2014-12-19 15:40:00,29.95,29.95,29.94,29.94,18900.0,26.3563,26.3563,26.3475,26.3475,18900.0
2014-12-19 15:45:00,29.94,29.94,29.93,29.93,18500.0,26.3475,26.3475,26.3387,26.3387,18500.0
2014-12-19 15:50:00,29.93,29.94,29.88,29.88,19100.0,26.3387,26.3475,26.2947,26.2947,19100.0
2014-12-19 15:55:00,29.88,29.88,29.83,29.84,38000.0,26.2947,26.2947,26.2507,26.2595,38000.0
2014-12-22 09:30:00,30.11,30.11,29.95,30.08,8700.0,26.4971,26.4971,26.3563,26.4707,8700.0
2014-12-22 09:35:00,30.06,30.07,30.05,30.07,1800.0,26.4531,26.4619,26.4443,26.4619,1800.0
2014-12-22 09:40:00,30.08,30.09,29.97,30.07,36100.0,26.4707,26.4795,26.3739,26.4619,36100.0
2014-12-22 09:45:00,30.08,30.14,30.08,30.12,11400.0,26.4707,26.5235,26.4707,26.5059,11400.0
2014-12-22 09:50:00,30.14,30.14,30.12,30.12,3300.0,26.5235,26.5235,26.5059,26.5059,3300.0
2014-12-22 09:55:00,30.12,30.12,30.1,30.12,700.0,26.5059,26.5059,26.4883,26.5059,700.0
2014-12-22 10:00:00,30.12,30.12,30.1,30.11,500.0,26.5059,26.5059,26.4883,26.4971,500.0
2014-12-22 10:05:00,30.12,30.13,30.11,30.13,2400.0,26.5059,26.5147,26.4971,26.5147,2400.0
2014-12-22 10:10:00,30.13,30.13,30.13,30.13,100.0,26.5147,26.5147,26.5147,26.5147,100.0
2014-12-22 10:15:00,30.12,30.13,30.12,30.12,400.0,26.5059,26.5147,26.5059,26.5059,400.0
2014-12-22 10:20:00,30.12,30.13,30.12,30.13,3400.0,26.5059,26.5147,26.5059,26.5147,3400.0
2014-12-22 10:25:00,30.13,30.13,30.12,30.13,700.0,26.5147,26.5147,26.5059,26.5147,700.0
2014-12-22 10:30:00,30.13,30.13,30.12,30.12,1400.0,26.5147,26.5147,26.5059,26.5059,1400.0
2014-12-22 10:35:00,30.13,30.13,30.12,30.13,200.0,26.5147,26.5147,26.5059,26.5147,200.0
2014-12-22 10:40:00,30.13,30.14,30.12,30.14,1500.0,26.5147,26.5235,26.5059,26.5235,1500.0
2014-12-22 10:45:00,30.13,30.14,30.13,30.14,7100.0,26.5147,26.5235,26.5147,26.5235,7100.0
2014-12-22 10:50:00,30.13,30.14,30.12,30.12,2300.0,26.5147,26.5235,26.5059,26.5059,2300.0
2014-12-22 10:55:00,30.12,30.14,30.12,30.14,4700.0,26.5059,26.5235,26.5059,26.5235,4700.0
2014-12-22 11:00:00,30.14,30.14,30.1,30.11,7300.0,26.5235,26.5235,26.4883,26.4971,7300.0
2014-12-22 11:05:00,30.12,30.12,30.1,30.12,2300.0,26.5059,26.5059,26.4883,26.5059,2300.0
2014-12-22 11:10:00,30.12,30.12,30.11,30.12,4200.0,26.5059,26.5059,26.4971,26.5059,4200.0
2014-12-22 11:15:00,30.11,30.12,30.11,30.12,16600.0,26.4971,26.5059,26.4971,26.5059,16600.0
2014-12-22 11:20:00,30.12,30.13,30.11,30.13,7900.0,26.5059,26.5147,26.4971,26.5147,7900.0
2014-12-22 11:25:00,30.13,30.14,30.12,30.14,4900.0,26.5147,26.5235,26.5059,26.5235,4900.0
2014-12-22 11:30:00,30.14,30.14,30.13,30.13,1200.0,26.5235,26.5235,26.5147,26.5147,1200.0
2014-12-22 11:35:00,30.13,30.14,30.11,30.11,1100.0,26.5147,26.5235,26.4971,26.4971,1100.0
2014-12-22 11:40:00,30.12,30.12,30.12,30.12,100.0,26.5059,26.5059,26.5059,26.5059,100.0
2014-12-22 11:45:00,30.12,30.12,30.11,30.12,7000.0,26.5059,26.5059,26.4971,26.5059,7000.0
2014-12-22 11:50:00,30.12,30.12,30.11,30.12,2400.0,26.5059,26.5059,26.4971,26.5059,2400.0
2014-12-22 11:55:00,30.11,30.11,30.1,30.11,3200.0,26.4971,26.4971,26.4883,26.4971,3200.0
2014-12-22 12:00:00,30.1,30.11,30.1,30.1,1400.0,26.4883,26.4971,26.4883,26.4883,1400.0
2014-12-22 12:05:00,30.11,30.11,30.1,30.11,3800.0,26.4971,26.4971,26.4883,26.4971,3800.0
2014-12-22 12:10:00,30.11,30.11,30.11,30.11,400.0,26.4971,26.4971,26.4971,26.4971,400.0
2014-12-22 12:15:00,30.11,30.11,30.1,30.11,14700.0,26.4971,26.4971,26.4883,26.4971,14700.0
2014-12-22 12:20:00,30.11,30.12,30.1,30.12,12100.0,26.4971,26.5059,26.4883,26.5059,12100.0
2014-12-22 12:25:00,30.12,30.12,30.11,30.12,3000.0,26.5059,26.5059,26.4971,26.5059,3000.0
2014-12-22 12:30:00,30.12,30.12,30.11,30.12,1100.0,26.5059,26.5059,26.4971,26.5059,1100.0
2014-12-22 12:35:00,30.11,30.13,30.11,30.13,12000.0,26.4971,26.5147,26.4971,26.5147,12000.0
2014-12-22 12:40:00,30.13,30.13,30.12,30.13,1700.0,26.5147,26.5147,26.5059,26.5147,1700.0
2014-12-22 12:45:00,30.13,30.14,30.12,30.14,15000.0,26.5147,26.5235,26.5059,26.5235,15000.0
2014-12-22 12:50:00,30.14,30.14,30.13,30.13,2100.0,26.5235,26.5235,26.5147,26.5147,2100.0
2014-12-22 12:55:00,30.14,30.14,30.13,30.14,1400.0,26.5235,26.5235,26.5147,26.5235,1400.0
2014-12-22 13:00:00,30.13,30.14,30.13,30.14,1000.0,26.5147,26.5235,26.5147,26.5235,1000.0
2014-12-22 13:05:00,30.14,30.15,30.13,30.15,5900.0,26.5235,26.5323,26.5147,26.5323,5900.0
2014-12-22 13:10:00,30.15,30.18,30.14,30.18,2300.0,26.5323,26.5587,26.5235,26.5587,2300.0
2014-12-22 13:15:00,30.18,30.18,30.17,30.18,900.0,26.5587,26.5587,26.5499,26.5587,900.0
2014-12-22 13:20:00,30.18,30.18,30.18,30.18,0.0,26.5587,26.5587,26.5587,26.5587,0.0
2014-12-22 13:25:00,30.18,30.19,30.17,30.17,9200.0,26.5587,26.5675,26.5499,26.5499,9200.0
2014-12-22 13:30:00,30.17,30.17,30.16,30.16,3200.0,26.5499,26.5499,26.5411,26.5411,3200.0
2014-12-22 13:35:00,30.17,30.17,30.16,30.17,400.0,26.5499,26.5499,26.5411,26.5499,400.0
2014-12-22 13:40:00,30.17,30.17,30.15,30.16,500.0,26.5499,26.5499,26.5323,26.5411,500.0
2014-12-22 13:45:00,30.16,30.17,30.15,30.17,1800.0,26.5411,26.5499,26.5323,26.5499,1800.0
2014-12-22 13:50:00,30.17,30.17,30.17,30.17,0.0,26.5499,26.5499,26.5499,26.5499,0.0
2014-12-22 13:55:00,30.17,30.17,30.16,30.16,600.0,26.5499,26.5499,26.5411,26.5411,600.0
2014-12-22 14:00:00,30.15,30.17,30.15,30.16,3900.0,26.5323,26.5499,26.5323,26.5411,3900.0
2014-12-22 14:05:00,30.17,30.17,30.16,30.17,500.0,26.5499,26.5499,26.5411,26.5499,500.0
2014-12-22 14:10:00,30.18,30.18,30.17,30.18,400.0,26.5587,26.5587,26.5499,26.5587,400.0
2014-12-22 14:15:00,30.18,30.19,30.17,30.17,1700.0,26.5587,26.5675,26.5499,26.5499,1700.0
2014-12-22 14:20:00,30.18,30.18,30.17,30.17,2400.0,26.5587,26.5587,26.5499,26.5499,2400.0
2014-12-22 14:25:00,30.17,30.18,30.16,30.17,1500.0,26.5499,26.5587,26.5411,26.5499,1500.0
2014-12-22 14:30:00,30.17,30.18,30.17,30.17,4600.0,26.5499,26.5587,26.5499,26.5499,4600.0
2014-12-22 14:35:00,30.17,30.17,30.15,30.16,5200.0,26.5499,26.5499,26.5323,26.5411,5200.0
2014-12-22 14:40:00,30.16,30.17,30.16,30.17,1600.0,26.5411,26.5499,26.5411,26.5499,1600.0
2014-12-22 14:45:00,30.17,30.18,30.16,30.18,25900.0,26.5499,26.5587,26.5411,26.5587,25900.0
2014-12-22 14:50:00,30.17,30.18,30.16,30.16,4500.0,26.5499,26.5587,26.5411,26.5411,4500.0
2014-12-22 14:55:00,30.18,30.18,30.17,30.18,800.0,26.5587,26.5587,26.5499,26.5587,800.0
2014-12-22 15:00:00,30.18,30.19,30.17,30.18,3800.0,26.5587,26.5675,26.5499,26.5587,3800.0
2014-12-22 15:05:00,30.19,30.19,30.18,30.19,1800.0,26.5675,26.5675,26.5587,26.5675,1800.0
2014-12-22 15:10:00,30.19,30.19,30.17,30.18,2800.0,26.5675,26.5675,26.5499,26.5587,2800.0
2014-12-22 15:15:00,30.19,30.2,30.18,30.2,19200.0,26.5675,26.5763,26.5587,26.5763,19200.0
2014-12-22 15:20:00,30.2,30.2,30.19,30.2,26100.0,26.5763,26.5763,26.5675,26.5763,26100.0
2014-12-22 15:25:00,30.2,30.2,30.19,30.2,8500.0,26.5763,26.5763,26.5675,26.5763,8500.0
2014-12-22 15:30:00,30.2,30.21,30.19,30.21,2500.0,26.5763,26.5851,26.5675,26.5851,2500.0
2014-12-22 15:35:00,30.21,30.21,30.2,30.21,2900.0,26.5851,26.5851,26.5763,26.5851,2900.0
2014-12-22 15:40:00,30.21,30.21,30.2,30.21,2300.0,26.5851,26.5851,26.5763,26.5851,2300.0
2014-12-22 15:45:00,30.21,30.21,30.17,30.2,9100.0,26.5851,26.5851,26.5499,26.5763,9100.0
2014-12-22 15:50:00,30.2,30.21,30.18,30.19,6500.0,26.5763,26.5851,26.5587,26.5675,6500.0
2014-12-22 15:55:00,30.2,30.2,30.17,30.18,18800.0,26.5763,26.5763,26.5499,26.5587,18800.0
2014-12-23 09:30:00,29.93,29.93,29.85,29.9,6400.0,26.3387,26.3387,26.2683,26.3123,6400.0
2014-12-23 09:35:00,29.89,29.89,29.85,29.85,12200.0,26.3035,26.3035,26.2683,26.2683,12200.0
2014-12-23 09:40:00,29.86,29.86,29.75,29.78,14800.0,26.2771,26.2771,26.1803,26.2067,14800.0
2014-12-23 09:45:00,29.78,29.78,29.73,29.73,4700.0,26.2067,26.2067,26.1627,26.1627,4700.0
2014-12-23 09:50:00,29.74,29.74,29.74,29.74,5200.0,26.1715,26.1715,26.1715,26.1715,5200.0
2014-12-23 09:55:00,29.76,29.77,29.76,29.77,3000.0,26.1891,26.1979,26.1891,26.1979,3000.0
2014-12-23 10:00:00,29.78,29.79,29.76,29.78,2300.0,26.2067,26.2155,26.1891,26.2067,2300.0
2014-12-23 10:05:00,29.77,29.78,29.75,29.76,7400.0,26.1979,26.2067,26.1803,26.1891,7400.0
2014-12-23 10:10:00,29.76,29.76,29.74,29.74,5800.0,26.1891,26.1891,26.1715,26.1715,5800.0
2014-12-23 10:15:00,29.74,29.74,29.71,29.72,32400.0,26.1715,26.1715,26.1451,26.1539,32400.0
2014-12-23 10:20:00,29.72,29.74,29.72,29.74,2800.0,26.1539,26.1715,26.1539,26.1715,2800.0
2014-12-23 10:25:00,29.74,29.75,29.74,29.75,800.0,26.1715,26.1803,26.1715,26.1803,800.0
2014-12-23 10:30:00,29.75,29.75,29.74,29.75,2400.0,26.1803,26.1803,26.1715,26.1803,2400.0
2014-12-23 10:35:00,29.75,29.75,29.74,29.75,4200.0,26.1803,26.1803,26.1715,26.1803,4200.0
2014-12-23 10:40:00,29.75,29.75,29.74,29.75,2100.0,26.1803,26.1803,26.1715,26.1803,2100.0
2014-12-23 10:45:00,29.75,29.75,29.74,29.75,3500.0,26.1803,26.1803,26.1715,26.1803,3500.0
2014-12-23 10:50:00,29.74,29.75,29.74,29.75,1500.0,26.1715,26.1803,26.1715,26.1803,1500.0
2014-12-23 10:55:00,29.74,29.75,29.74,29.75,1700.0,26.1715,26.1803,26.1715,26.1803,1700.0
2014-12-23 11:00:00,29.75,29.75,29.74,29.75,1000.0,26.1803,26.1803,26.1715,26.1803,1000.0
2014-12-23 11:05:00,29.75,29.75,29.75,29.75,100.0,26.1803,26.1803,26.1803,26.1803,100.0
2014-12-23 11:10:00,29.75,29.75,29.74,29.75,400.0,26.1803,26.1803,26.1715,26.1803,400.0
2014-12-23 11:15:00,29.75,29.75,29.75,29.75,200.0,26.1803,26.1803,26.1803,26.1803,200.0
2014-12-23 11:20:00,29.75,29.75,29.75,29.75,0.0,26.1803,26.1803,26.1803,26.1803,0.0
2014-12-23 11:25:00,29.74,29.75,29.74,29.75,200.0,26.1715,26.1803,26.1715,26.1803,200.0
2014-12-23 11:30:00,29.75,29.76,29.75,29.76,500.0,26.1803,26.1891,26.1803,26.1891,500.0
2014-12-23 11:35:00,29.76,29.76,29.76,29.76,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2014-12-23 11:40:00,29.76,29.76,29.75,29.75,1100.0,26.1891,26.1891,26.1803,26.1803,1100.0
2014-12-23 11:45:00,29.76,29.76,29.76,29.76,100.0,26.1891,26.1891,26.1891,26.1891,100.0
2014-12-23 11:50:00,29.76,29.76,29.76,29.76,1000.0,26.1891,26.1891,26.1891,26.1891,1000.0
2014-12-23 11:55:00,29.76,29.76,29.76,29.76,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2014-12-23 12:00:00,29.76,29.78,29.76,29.77,18500.0,26.1891,26.2067,26.1891,26.1979,18500.0
2014-12-23 12:05:00,29.77,29.77,29.76,29.77,1300.0,26.1979,26.1979,26.1891,26.1979,1300.0
2014-12-23 12:10:00,29.77,29.77,29.77,29.77,0.0,26.1979,26.1979,26.1979,26.1979,0.0
2014-12-23 12:15:00,29.76,29.78,29.75,29.78,9200.0,26.1891,26.2067,26.1803,26.2067,9200.0
2014-12-23 12:20:00,29.78,29.78,29.77,29.78,1300.0,26.2067,26.2067,26.1979,26.2067,1300.0
2014-12-23 12:25:00,29.78,29.78,29.78,29.78,800.0,26.2067,26.2067,26.2067,26.2067,800.0
2014-12-23 12:30:00,29.78,29.79,29.78,29.79,4400.0,26.2067,26.2155,26.2067,26.2155,4400.0
2014-12-23 12:35:00,29.79,29.79,29.78,29.78,200.0,26.2155,26.2155,26.2067,26.2067,200.0
2014-12-23 12:40:00,29.78,29.78,29.78,29.78,0.0,26.2067,26.2067,26.2067,26.2067,0.0
2014-12-23 12:45:00,29.79,29.79,29.78,29.79,200.0,26.2155,26.2155,26.2067,26.2155,200.0
2014-12-23 12:50:00,29.79,29.79,29.78,29.78,1300.0,26.2155,26.2155,26.2067,26.2067,1300.0
2014-12-23 12:55:00,29.78,29.78,29.78,29.78,0.0,26.2067,26.2067,26.2067,26.2067,0.0
2014-12-23 13:00:00,29.78,29.79,29.76,29.76,12800.0,26.2067,26.2155,26.1891,26.1891,12800.0
2014-12-23 13:05:00,29.77,29.77,29.77,29.77,800.0,26.1979,26.1979,26.1979,26.1979,800.0
2014-12-23 13:10:00,29.76,29.76,29.75,29.76,22600.0,26.1891,26.1891,26.1803,26.1891,22600.0
2014-12-23 13:15:00,29.77,29.77,29.76,29.77,2800.0,26.1979,26.1979,26.1891,26.1979,2800.0
2014-12-23 13:20:00,29.77,29.77,29.75,29.76,5000.0,26.1979,26.1979,26.1803,26.1891,5000.0
2014-12-23 13:25:00,29.76,29.76,29.76,29.76,300.0,26.1891,26.1891,26.1891,26.1891,300.0
2014-12-23 13:30:00,29.76,29.76,29.76,29.76,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2014-12-23 13:35:00,29.75,29.75,29.74,29.75,200.0,26.1803,26.1803,26.1715,26.1803,200.0
2014-12-23 13:40:00,29.75,29.75,29.75,29.75,200.0,26.1803,26.1803,26.1803,26.1803,200.0
2014-12-23 13:45:00,29.74,29.76,29.74,29.74,11100.0,26.1715,26.1891,26.1715,26.1715,11100.0
2014-12-23 13:50:00,29.74,29.74,29.73,29.74,2200.0,26.1715,26.1715,26.1627,26.1715,2200.0
2014-12-23 13:55:00,29.74,29.74,29.74,29.74,100.0,26.1715,26.1715,26.1715,26.1715,100.0
2014-12-23 14:00:00,29.74,29.74,29.73,29.74,500.0,26.1715,26.1715,26.1627,26.1715,500.0
2014-12-23 14:05:00,29.73,29.73,29.71,29.73,7800.0,26.1627,26.1627,26.1451,26.1627,7800.0
2014-12-23 14:10:00,29.73,29.73,29.73,29.73,500.0,26.1627,26.1627,26.1627,26.1627,500.0
2014-12-23 14:15:00,29.73,29.73,29.72,29.72,500.0,26.1627,26.1627,26.1539,26.1539,500.0
2014-12-23 14:20:00,29.73,29.73,29.72,29.72,200.0,26.1627,26.1627,26.1539,26.1539,200.0
2014-12-23 14:25:00,29.73,29.73,29.72,29.73,400.0,26.1627,26.1627,26.1539,26.1627,400.0
2014-12-23 14:30:00,29.73,29.73,29.72,29.73,1100.0,26.1627,26.1627,26.1539,26.1627,1100.0
2014-12-23 14:35:00,29.73,29.73,29.72,29.73,600.0,26.1627,26.1627,26.1539,26.1627,600.0
2014-12-23 14:40:00,29.73,29.73,29.72,29.72,400.0,26.1627,26.1627,26.1539,26.1539,400.0
2014-12-23 14:45:00,29.73,29.74,29.72,29.74,1500.0,26.1627,26.1715,26.1539,26.1715,1500.0
2014-12-23 14:50:00,29.74,29.74,29.73,29.74,900.0,26.1715,26.1715,26.1627,26.1715,900.0
2014-12-23 14:55:00,29.74,29.74,29.73,29.74,400.0,26.1715,26.1715,26.1627,26.1715,400.0
2014-12-23 15:00:00,29.74,29.74,29.74,29.74,300.0,26.1715,26.1715,26.1715,26.1715,300.0
2014-12-23 15:05:00,29.74,29.74,29.73,29.74,100.0,26.1715,26.1715,26.1627,26.1715,100.0
2014-12-23 15:10:00,29.74,29.74,29.73,29.74,2400.0,26.1715,26.1715,26.1627,26.1715,2400.0
2014-12-23 15:15:00,29.74,29.74,29.73,29.73,200.0,26.1715,26.1715,26.1627,26.1627,200.0
2014-12-23 15:20:00,29.74,29.74,29.73,29.74,1400.0,26.1715,26.1715,26.1627,26.1715,1400.0
2014-12-23 15:25:00,29.73,29.74,29.73,29.74,13900.0,26.1627,26.1715,26.1627,26.1715,13900.0
2014-12-23 15:30:00,29.74,29.75,29.73,29.75,13700.0,26.1715,26.1803,26.1627,26.1803,13700.0
2014-12-23 15:35:00,29.75,29.75,29.73,29.75,3500.0,26.1803,26.1803,26.1627,26.1803,3500.0
2014-12-23 15:40:00,29.75,29.76,29.74,29.76,5200.0,26.1803,26.1891,26.1715,26.1891,5200.0
2014-12-23 15:45:00,29.76,29.76,29.75,29.76,3700.0,26.1891,26.1891,26.1803,26.1891,3700.0
2014-12-23 15:50:00,29.76,29.78,29.76,29.78,11000.0,26.1891,26.2067,26.1891,26.2067,11000.0
2014-12-23 15:55:00,29.78,29.78,29.73,29.73,9600.0,26.2067,26.2067,26.1627,26.1627,9600.0
2014-12-24 09:30:00,29.67,29.67,29.4,29.47,12500.0,26.1099,26.1099,25.8723,25.9339,12500.0
2014-12-24 09:35:00,29.47,29.48,29.44,29.45,4500.0,25.9339,25.9427,25.9075,25.9163,4500.0
2014-12-24 09:40:00,29.45,29.47,29.43,29.44,11400.0,25.9163,25.9339,25.8987,25.9075,11400.0
2014-12-24 09:45:00,29.42,29.43,29.41,29.43,6700.0,25.8899,25.8987,25.8811,25.8987,6700.0
2014-12-24 09:50:00,29.43,29.45,29.42,29.45,7400.0,25.8987,25.9163,25.8899,25.9163,7400.0
2014-12-24 09:55:00,29.45,29.45,29.43,29.44,8900.0,25.9163,25.9163,25.8987,25.9075,8900.0
2014-12-24 10:00:00,29.44,29.44,29.43,29.44,4200.0,25.9075,25.9075,25.8987,25.9075,4200.0
2014-12-24 10:05:00,29.44,29.44,29.43,29.44,15400.0,25.9075,25.9075,25.8987,25.9075,15400.0
2014-12-24 10:10:00,29.44,29.45,29.43,29.45,9000.0,25.9075,25.9163,25.8987,25.9163,9000.0
2014-12-24 10:15:00,29.45,29.45,29.43,29.45,2400.0,25.9163,25.9163,25.8987,25.9163,2400.0
2014-12-24 10:20:00,29.45,29.46,29.44,29.45,1700.0,25.9163,25.9251,25.9075,25.9163,1700.0
2014-12-24 10:25:00,29.44,29.46,29.43,29.46,4600.0,25.9075,25.9251,25.8987,25.9251,4600.0
2014-12-24 10:30:00,29.45,29.46,29.45,29.45,500.0,25.9163,25.9251,25.9163,25.9163,500.0
2014-12-24 10:35:00,29.46,29.46,29.46,29.46,1200.0,25.9251,25.9251,25.9251,25.9251,1200.0
2014-12-24 10:40:00,29.46,29.46,29.46,29.46,0.0,25.9251,25.9251,25.9251,25.9251,0.0
2014-12-24 10:45:00,29.47,29.47,29.46,29.46,1900.0,25.9339,25.9339,25.9251,25.9251,1900.0
2014-12-24 10:50:00,29.46,29.46,29.46,29.46,0.0,25.9251,25.9251,25.9251,25.9251,0.0
2014-12-24 10:55:00,29.45,29.46,29.45,29.45,200.0,25.9163,25.9251,25.9163,25.9163,200.0
2014-12-24 11:00:00,29.46,29.46,29.45,29.46,500.0,25.9251,25.9251,25.9163,25.9251,500.0
2014-12-24 11:05:00,29.46,29.46,29.45,29.46,2900.0,25.9251,25.9251,25.9163,25.9251,2900.0
2014-12-24 11:10:00,29.46,29.46,29.45,29.46,4000.0,25.9251,25.9251,25.9163,25.9251,4000.0
2014-12-24 11:15:00,29.46,29.46,29.45,29.46,3400.0,25.9251,25.9251,25.9163,25.9251,3400.0
2014-12-24 11:20:00,29.45,29.45,29.45,29.45,400.0,25.9163,25.9163,25.9163,25.9163,400.0
2014-12-24 11:25:00,29.46,29.47,29.45,29.47,1600.0,25.9251,25.9339,25.9163,25.9339,1600.0
2014-12-24 11:30:00,29.48,29.48,29.47,29.47,2200.0,25.9427,25.9427,25.9339,25.9339,2200.0
2014-12-24 11:35:00,29.47,29.48,29.47,29.48,1000.0,25.9339,25.9427,25.9339,25.9427,1000.0
2014-12-24 11:40:00,29.47,29.48,29.47,29.48,1100.0,25.9339,25.9427,25.9339,25.9427,1100.0
2014-12-24 11:45:00,29.47,29.48,29.47,29.48,2300.0,25.9339,25.9427,25.9339,25.9427,2300.0
2014-12-24 11:50:00,29.47,29.47,29.46,29.47,3600.0,25.9339,25.9339,25.9251,25.9339,3600.0
2014-12-24 11:55:00,29.47,29.47,29.46,29.46,800.0,25.9339,25.9339,25.9251,25.9251,800.0
2014-12-24 12:00:00,29.46,29.47,29.46,29.47,600.0,25.9251,25.9339,25.9251,25.9339,600.0
2014-12-24 12:05:00,29.47,29.49,29.46,29.49,9000.0,25.9339,25.9515,25.9251,25.9515,9000.0
2014-12-24 12:10:00,29.49,29.49,29.48,29.49,8100.0,25.9515,25.9515,25.9427,25.9515,8100.0
2014-12-24 12:15:00,29.48,29.49,29.47,29.49,3300.0,25.9427,25.9515,25.9339,25.9515,3300.0
2014-12-24 12:20:00,29.49,29.5,29.48,29.49,1700.0,25.9515,25.9603,25.9427,25.9515,1700.0
2014-12-24 12:25:00,29.5,29.5,29.49,29.5,5800.0,25.9603,25.9603,25.9515,25.9603,5800.0
2014-12-24 12:30:00,29.5,29.5,29.5,29.5,1100.0,25.9603,25.9603,25.9603,25.9603,1100.0
2014-12-24 12:35:00,29.5,29.5,29.5,29.5,400.0,25.9603,25.9603,25.9603,25.9603,400.0
2014-12-24 12:40:00,29.5,29.5,29.5,29.5,400.0,25.9603,25.9603,25.9603,25.9603,400.0
2014-12-24 12:45:00,29.5,29.5,29.49,29.5,1600.0,25.9603,25.9603,25.9515,25.9603,1600.0
2014-12-24 12:50:00,29.5,29.53,29.5,29.53,3000.0,25.9603,25.9867,25.9603,25.9867,3000.0
2014-12-24 12:55:00,29.52,29.52,29.5,29.5,7100.0,25.9779,25.9779,25.9603,25.9603,7100.0
2014-12-26 09:30:00,29.85,29.85,29.5,29.53,2700.0,26.2683,26.2683,25.9603,25.9867,2700.0
2014-12-26 09:35:00,29.53,29.59,29.53,29.59,700.0,25.9867,26.0395,25.9867,26.0395,700.0
2014-12-26 09:40:00,29.58,29.58,29.56,29.57,500.0,26.0307,26.0307,26.0131,26.0219,500.0
2014-12-26 09:45:00,29.57,29.58,29.57,29.58,1600.0,26.0219,26.0307,26.0219,26.0307,1600.0
2014-12-26 09:50:00,29.59,29.61,29.59,29.59,1900.0,26.0395,26.0571,26.0395,26.0395,1900.0
2014-12-26 09:55:00,29.59,29.59,29.58,29.58,1300.0,26.0395,26.0395,26.0307,26.0307,1300.0
2014-12-26 10:00:00,29.59,29.59,29.58,29.58,800.0,26.0395,26.0395,26.0307,26.0307,800.0
2014-12-26 10:05:00,29.58,29.58,29.56,29.56,1100.0,26.0307,26.0307,26.0131,26.0131,1100.0
2014-12-26 10:10:00,29.55,29.55,29.54,29.54,1100.0,26.0043,26.0043,25.9955,25.9955,1100.0
2014-12-26 10:15:00,29.53,29.53,29.52,29.52,2000.0,25.9867,25.9867,25.9779,25.9779,2000.0
2014-12-26 10:20:00,29.52,29.52,29.51,29.51,2200.0,25.9779,25.9779,25.9691,25.9691,2200.0
2014-12-26 10:25:00,29.51,29.51,29.5,29.5,200.0,25.9691,25.9691,25.9603,25.9603,200.0
2014-12-26 10:30:00,29.51,29.51,29.51,29.51,100.0,25.9691,25.9691,25.9691,25.9691,100.0
2014-12-26 10:35:00,29.51,29.51,29.51,29.51,0.0,25.9691,25.9691,25.9691,25.9691,0.0
2014-12-26 10:40:00,29.51,29.51,29.51,29.51,100.0,25.9691,25.9691,25.9691,25.9691,100.0
2014-12-26 10:45:00,29.5,29.51,29.5,29.5,3000.0,25.9603,25.9691,25.9603,25.9603,3000.0
2014-12-26 10:50:00,29.5,29.51,29.5,29.5,2300.0,25.9603,25.9691,25.9603,25.9603,2300.0
2014-12-26 10:55:00,29.51,29.51,29.5,29.51,400.0,25.9691,25.9691,25.9603,25.9691,400.0
2014-12-26 11:00:00,29.5,29.51,29.5,29.51,800.0,25.9603,25.9691,25.9603,25.9691,800.0
2014-12-26 11:05:00,29.51,29.51,29.51,29.51,100.0,25.9691,25.9691,25.9691,25.9691,100.0
2014-12-26 11:10:00,29.51,29.51,29.5,29.51,800.0,25.9691,25.9691,25.9603,25.9691,800.0
2014-12-26 11:15:00,29.5,29.5,29.48,29.48,1200.0,25.9603,25.9603,25.9427,25.9427,1200.0
2014-12-26 11:20:00,29.49,29.49,29.49,29.49,400.0,25.9515,25.9515,25.9515,25.9515,400.0
2014-12-26 11:25:00,29.49,29.5,29.49,29.5,900.0,25.9515,25.9603,25.9515,25.9603,900.0
2014-12-26 11:30:00,29.5,29.5,29.48,29.5,2900.0,25.9603,25.9603,25.9427,25.9603,2900.0
2014-12-26 11:35:00,29.51,29.51,29.49,29.49,1200.0,25.9691,25.9691,25.9515,25.9515,1200.0
2014-12-26 11:40:00,29.49,29.5,29.49,29.5,800.0,25.9515,25.9603,25.9515,25.9603,800.0
2014-12-26 11:45:00,29.5,29.5,29.5,29.5,100.0,25.9603,25.9603,25.9603,25.9603,100.0
2014-12-26 11:50:00,29.48,29.48,29.48,29.48,300.0,25.9427,25.9427,25.9427,25.9427,300.0
2014-12-26 11:55:00,29.5,29.5,29.5,29.5,200.0,25.9603,25.9603,25.9603,25.9603,200.0
2014-12-26 12:00:00,29.5,29.5,29.48,29.48,800.0,25.9603,25.9603,25.9427,25.9427,800.0
2014-12-26 12:05:00,29.48,29.48,29.48,29.48,100.0,25.9427,25.9427,25.9427,25.9427,100.0
2014-12-26 12:10:00,29.48,29.48,29.47,29.48,3000.0,25.9427,25.9427,25.9339,25.9427,3000.0
2014-12-26 12:15:00,29.48,29.48,29.47,29.48,100.0,25.9427,25.9427,25.9339,25.9427,100.0
2014-12-26 12:20:00,29.48,29.49,29.47,29.49,400.0,25.9427,25.9515,25.9339,25.9515,400.0
2014-12-26 12:25:00,29.47,29.49,29.47,29.49,300.0,25.9339,25.9515,25.9339,25.9515,300.0
2014-12-26 12:30:00,29.49,29.49,29.49,29.49,0.0,25.9515,25.9515,25.9515,25.9515,0.0
2014-12-26 12:35:00,29.49,29.49,29.45,29.45,2400.0,25.9515,25.9515,25.9163,25.9163,2400.0
2014-12-26 12:40:00,29.46,29.46,29.45,29.46,2300.0,25.9251,25.9251,25.9163,25.9251,2300.0
2014-12-26 12:45:00,29.46,29.46,29.45,29.46,3200.0,25.9251,25.9251,25.9163,25.9251,3200.0
2014-12-26 12:50:00,29.46,29.47,29.44,29.47,800.0,25.9251,25.9339,25.9075,25.9339,800.0
2014-12-26 12:55:00,29.47,29.48,29.46,29.48,500.0,25.9339,25.9427,25.9251,25.9427,500.0
2014-12-26 13:00:00,29.48,29.48,29.48,29.48,0.0,25.9427,25.9427,25.9427,25.9427,0.0
2014-12-26 13:05:00,29.48,29.49,29.47,29.49,200.0,25.9427,25.9515,25.9339,25.9515,200.0
2014-12-26 13:10:00,29.48,29.48,29.48,29.48,100.0,25.9427,25.9427,25.9427,25.9427,100.0
2014-12-26 13:15:00,29.48,29.48,29.47,29.48,900.0,25.9427,25.9427,25.9339,25.9427,900.0
2014-12-26 13:20:00,29.48,29.49,29.48,29.49,1600.0,25.9427,25.9515,25.9427,25.9515,1600.0
2014-12-26 13:25:00,29.49,29.49,29.48,29.48,1400.0,25.9515,25.9515,25.9427,25.9427,1400.0
2014-12-26 13:30:00,29.48,29.48,29.47,29.48,500.0,25.9427,25.9427,25.9339,25.9427,500.0
2014-12-26 13:35:00,29.48,29.48,29.43,29.45,8400.0,25.9427,25.9427,25.8987,25.9163,8400.0
2014-12-26 13:40:00,29.45,29.45,29.42,29.42,4000.0,25.9163,25.9163,25.8899,25.8899,4000.0
2014-12-26 13:45:00,29.42,29.42,29.41,29.42,500.0,25.8899,25.8899,25.8811,25.8899,500.0
2014-12-26 13:50:00,29.42,29.42,29.41,29.42,2500.0,25.8899,25.8899,25.8811,25.8899,2500.0
2014-12-26 13:55:00,29.45,29.45,29.37,29.4,16000.0,25.9163,25.9163,25.8459,25.8723,16000.0
2014-12-26 14:00:00,29.4,29.43,29.39,29.41,4200.0,25.8723,25.8987,25.8635,25.8811,4200.0
2014-12-26 14:05:00,29.44,29.44,29.43,29.43,600.0,25.9075,25.9075,25.8987,25.8987,600.0
2014-12-26 14:10:00,29.44,29.44,29.42,29.43,1200.0,25.9075,25.9075,25.8899,25.8987,1200.0
2014-12-26 14:15:00,29.43,29.43,29.41,29.41,600.0,25.8987,25.8987,25.8811,25.8811,600.0
2014-12-26 14:20:00,29.42,29.42,29.42,29.42,700.0,25.8899,25.8899,25.8899,25.8899,700.0
2014-12-26 14:25:00,29.43,29.43,29.43,29.43,100.0,25.8987,25.8987,25.8987,25.8987,100.0
2014-12-26 14:30:00,29.42,29.43,29.39,29.42,2700.0,25.8899,25.8987,25.8635,25.8899,2700.0
2014-12-26 14:35:00,29.41,29.42,29.39,29.42,1600.0,25.8811,25.8899,25.8635,25.8899,1600.0
2014-12-26 14:40:00,29.41,29.42,29.39,29.42,1300.0,25.8811,25.8899,25.8635,25.8899,1300.0
2014-12-26 14:45:00,29.42,29.42,29.37,29.39,7700.0,25.8899,25.8899,25.8459,25.8635,7700.0
2014-12-26 14:50:00,29.39,29.44,29.38,29.43,11600.0,25.8635,25.9075,25.8547,25.8987,11600.0
2014-12-26 14:55:00,29.43,29.43,29.42,29.42,1300.0,25.8987,25.8987,25.8899,25.8899,1300.0
2014-12-26 15:00:00,29.42,29.42,29.41,29.42,1500.0,25.8899,25.8899,25.8811,25.8899,1500.0
2014-12-26 15:05:00,29.42,29.42,29.41,29.42,800.0,25.8899,25.8899,25.8811,25.8899,800.0
2014-12-26 15:10:00,29.42,29.42,29.41,29.41,700.0,25.8899,25.8899,25.8811,25.8811,700.0
2014-12-26 15:15:00,29.41,29.42,29.41,29.42,600.0,25.8811,25.8899,25.8811,25.8899,600.0
2014-12-26 15:20:00,29.41,29.41,29.37,29.39,13000.0,25.8811,25.8811,25.8459,25.8635,13000.0
2014-12-26 15:25:00,29.39,29.41,29.38,29.39,2500.0,25.8635,25.8811,25.8547,25.8635,2500.0
2014-12-26 15:30:00,29.4,29.41,29.39,29.41,2600.0,25.8723,25.8811,25.8635,25.8811,2600.0
2014-12-26 15:35:00,29.4,29.41,29.4,29.41,600.0,25.8723,25.8811,25.8723,25.8811,600.0
2014-12-26 15:40:00,29.41,29.41,29.4,29.4,800.0,25.8811,25.8811,25.8723,25.8723,800.0
2014-12-26 15:45:00,29.41,29.41,29.4,29.4,1700.0,25.8811,25.8811,25.8723,25.8723,1700.0
2014-12-26 15:50:00,29.4,29.4,29.4,29.4,700.0,25.8723,25.8723,25.8723,25.8723,700.0
2014-12-26 15:55:00,29.39,29.42,29.38,29.38,5400.0,25.8635,25.8899,25.8547,25.8547,5400.0
2014-12-29 09:30:00,29.79,29.89,29.69,29.7,48200.0,26.2155,26.3035,26.1275,26.1363,48200.0
2014-12-29 09:35:00,29.73,29.73,29.68,29.7,9100.0,26.1627,26.1627,26.1187,26.1363,9100.0
2014-12-29 09:40:00,29.71,29.76,29.69,29.74,14200.0,26.1451,26.1891,26.1275,26.1715,14200.0
2014-12-29 09:45:00,29.74,29.74,29.74,29.74,2100.0,26.1715,26.1715,26.1715,26.1715,2100.0
2014-12-29 09:50:00,29.73,29.75,29.73,29.75,5100.0,26.1627,26.1803,26.1627,26.1803,5100.0
2014-12-29 09:55:00,29.75,29.76,29.74,29.75,3300.0,26.1803,26.1891,26.1715,26.1803,3300.0
2014-12-29 10:00:00,29.75,29.75,29.74,29.75,3700.0,26.1803,26.1803,26.1715,26.1803,3700.0
2014-12-29 10:05:00,29.75,29.75,29.74,29.75,2400.0,26.1803,26.1803,26.1715,26.1803,2400.0
2014-12-29 10:10:00,29.75,29.75,29.74,29.75,3300.0,26.1803,26.1803,26.1715,26.1803,3300.0
2014-12-29 10:15:00,29.75,29.75,29.74,29.75,2700.0,26.1803,26.1803,26.1715,26.1803,2700.0
2014-12-29 10:20:00,29.75,29.75,29.74,29.75,2400.0,26.1803,26.1803,26.1715,26.1803,2400.0
2014-12-29 10:25:00,29.75,29.75,29.73,29.74,14600.0,26.1803,26.1803,26.1627,26.1715,14600.0
2014-12-29 10:30:00,29.74,29.74,29.73,29.74,2000.0,26.1715,26.1715,26.1627,26.1715,2000.0
2014-12-29 10:35:00,29.73,29.73,29.7,29.7,11800.0,26.1627,26.1627,26.1363,26.1363,11800.0
2014-12-29 10:40:00,29.69,29.69,29.67,29.68,4200.0,26.1275,26.1275,26.1099,26.1187,4200.0
2014-12-29 10:45:00,29.67,29.7,29.66,29.69,2800.0,26.1099,26.1363,26.1011,26.1275,2800.0
2014-12-29 10:50:00,29.71,29.71,29.69,29.7,2900.0,26.1451,26.1451,26.1275,26.1363,2900.0
2014-12-29 10:55:00,29.7,29.71,29.7,29.71,2400.0,26.1363,26.1451,26.1363,26.1451,2400.0
2014-12-29 11:00:00,29.71,29.71,29.71,29.71,2500.0,26.1451,26.1451,26.1451,26.1451,2500.0
2014-12-29 11:05:00,29.71,29.72,29.7,29.72,3500.0,26.1451,26.1539,26.1363,26.1539,3500.0
2014-12-29 11:10:00,29.72,29.72,29.71,29.72,3400.0,26.1539,26.1539,26.1451,26.1539,3400.0
2014-12-29 11:15:00,29.72,29.72,29.71,29.72,2100.0,26.1539,26.1539,26.1451,26.1539,2100.0
2014-12-29 11:20:00,29.72,29.72,29.71,29.72,2300.0,26.1539,26.1539,26.1451,26.1539,2300.0
2014-12-29 11:25:00,29.72,29.72,29.71,29.72,1900.0,26.1539,26.1539,26.1451,26.1539,1900.0
2014-12-29 11:30:00,29.71,29.72,29.71,29.71,2300.0,26.1451,26.1539,26.1451,26.1451,2300.0
2014-12-29 11:35:00,29.72,29.72,29.72,29.72,2000.0,26.1539,26.1539,26.1539,26.1539,2000.0
2014-12-29 11:40:00,29.72,29.74,29.71,29.74,3900.0,26.1539,26.1715,26.1451,26.1715,3900.0
2014-12-29 11:45:00,29.74,29.75,29.74,29.75,1800.0,26.1715,26.1803,26.1715,26.1803,1800.0
2014-12-29 11:50:00,29.75,29.75,29.74,29.75,2000.0,26.1803,26.1803,26.1715,26.1803,2000.0
2014-12-29 11:55:00,29.75,29.77,29.74,29.76,3500.0,26.1803,26.1979,26.1715,26.1891,3500.0
2014-12-29 12:00:00,29.74,29.76,29.74,29.76,2500.0,26.1715,26.1891,26.1715,26.1891,2500.0
2014-12-29 12:05:00,29.76,29.76,29.75,29.75,1900.0,26.1891,26.1891,26.1803,26.1803,1900.0
2014-12-29 12:10:00,29.75,29.76,29.74,29.75,3000.0,26.1803,26.1891,26.1715,26.1803,3000.0
2014-12-29 12:15:00,29.74,29.75,29.74,29.74,3100.0,26.1715,26.1803,26.1715,26.1715,3100.0
2014-12-29 12:20:00,29.73,29.74,29.73,29.74,1700.0,26.1627,26.1715,26.1627,26.1715,1700.0
2014-12-29 12:25:00,29.74,29.74,29.71,29.72,3500.0,26.1715,26.1715,26.1451,26.1539,3500.0
2014-12-29 12:30:00,29.71,29.72,29.71,29.71,1900.0,26.1451,26.1539,26.1451,26.1451,1900.0
2014-12-29 12:35:00,29.72,29.73,29.71,29.73,2400.0,26.1539,26.1627,26.1451,26.1627,2400.0
2014-12-29 12:40:00,29.74,29.74,29.72,29.73,2100.0,26.1715,26.1715,26.1539,26.1627,2100.0
2014-12-29 12:45:00,29.73,29.75,29.73,29.75,2000.0,26.1627,26.1803,26.1627,26.1803,2000.0
2014-12-29 12:50:00,29.75,29.76,29.75,29.75,5100.0,26.1803,26.1891,26.1803,26.1803,5100.0
2014-12-29 12:55:00,29.75,29.75,29.74,29.75,500.0,26.1803,26.1803,26.1715,26.1803,500.0
2014-12-29 13:00:00,29.75,29.75,29.74,29.75,1900.0,26.1803,26.1803,26.1715,26.1803,1900.0
2014-12-29 13:05:00,29.75,29.76,29.74,29.76,24800.0,26.1803,26.1891,26.1715,26.1891,24800.0
2014-12-29 13:10:00,29.76,29.76,29.75,29.76,3800.0,26.1891,26.1891,26.1803,26.1891,3800.0
2014-12-29 13:15:00,29.76,29.77,29.75,29.77,2400.0,26.1891,26.1979,26.1803,26.1979,2400.0
2014-12-29 13:20:00,29.78,29.79,29.76,29.79,2700.0,26.2067,26.2155,26.1891,26.2155,2700.0
2014-12-29 13:25:00,29.78,29.79,29.78,29.78,2900.0,26.2067,26.2155,26.2067,26.2067,2900.0
2014-12-29 13:30:00,29.77,29.77,29.76,29.76,2300.0,26.1979,26.1979,26.1891,26.1891,2300.0
2014-12-29 13:35:00,29.76,29.76,29.75,29.76,2100.0,26.1891,26.1891,26.1803,26.1891,2100.0
2014-12-29 13:40:00,29.76,29.76,29.75,29.76,2000.0,26.1891,26.1891,26.1803,26.1891,2000.0
2014-12-29 13:45:00,29.75,29.76,29.74,29.74,27800.0,26.1803,26.1891,26.1715,26.1715,27800.0
2014-12-29 13:50:00,29.73,29.74,29.73,29.74,700.0,26.1627,26.1715,26.1627,26.1715,700.0
2014-12-29 13:55:00,29.74,29.76,29.72,29.73,68500.0,26.1715,26.1891,26.1539,26.1627,68500.0
2014-12-29 14:00:00,29.72,29.74,29.72,29.74,1900.0,26.1539,26.1715,26.1539,26.1715,1900.0
2014-12-29 14:05:00,29.74,29.75,29.74,29.75,1900.0,26.1715,26.1803,26.1715,26.1803,1900.0
2014-12-29 14:10:00,29.75,29.75,29.75,29.75,4600.0,26.1803,26.1803,26.1803,26.1803,4600.0
2014-12-29 14:15:00,29.75,29.75,29.74,29.75,2100.0,26.1803,26.1803,26.1715,26.1803,2100.0
2014-12-29 14:20:00,29.75,29.75,29.74,29.75,2800.0,26.1803,26.1803,26.1715,26.1803,2800.0
2014-12-29 14:25:00,29.75,29.75,29.74,29.75,1400.0,26.1803,26.1803,26.1715,26.1803,1400.0
2014-12-29 14:30:00,29.75,29.75,29.74,29.75,1800.0,26.1803,26.1803,26.1715,26.1803,1800.0
2014-12-29 14:35:00,29.75,29.75,29.74,29.75,4600.0,26.1803,26.1803,26.1715,26.1803,4600.0
2014-12-29 14:40:00,29.75,29.75,29.74,29.75,2900.0,26.1803,26.1803,26.1715,26.1803,2900.0
2014-12-29 14:45:00,29.75,29.75,29.74,29.75,1700.0,26.1803,26.1803,26.1715,26.1803,1700.0
2014-12-29 14:50:00,29.75,29.75,29.74,29.75,3100.0,26.1803,26.1803,26.1715,26.1803,3100.0
2014-12-29 14:55:00,29.75,29.75,29.74,29.74,4700.0,26.1803,26.1803,26.1715,26.1715,4700.0
2014-12-29 15:00:00,29.75,29.75,29.74,29.75,3300.0,26.1803,26.1803,26.1715,26.1803,3300.0
2014-12-29 15:05:00,29.75,29.75,29.74,29.75,3100.0,26.1803,26.1803,26.1715,26.1803,3100.0
2014-12-29 15:10:00,29.75,29.75,29.74,29.75,2700.0,26.1803,26.1803,26.1715,26.1803,2700.0
2014-12-29 15:15:00,29.75,29.75,29.74,29.75,2700.0,26.1803,26.1803,26.1715,26.1803,2700.0
2014-12-29 15:20:00,29.74,29.75,29.74,29.75,7700.0,26.1715,26.1803,26.1715,26.1803,7700.0
2014-12-29 15:25:00,29.75,29.75,29.74,29.75,4300.0,26.1803,26.1803,26.1715,26.1803,4300.0
2014-12-29 15:30:00,29.75,29.75,29.74,29.75,8800.0,26.1803,26.1803,26.1715,26.1803,8800.0
2014-12-29 15:35:00,29.75,29.75,29.74,29.75,4800.0,26.1803,26.1803,26.1715,26.1803,4800.0
2014-12-29 15:40:00,29.75,29.75,29.74,29.75,4800.0,26.1803,26.1803,26.1715,26.1803,4800.0
2014-12-29 15:45:00,29.75,29.75,29.74,29.74,7800.0,26.1803,26.1803,26.1715,26.1715,7800.0
2014-12-29 15:50:00,29.74,29.75,29.74,29.74,9300.0,26.1715,26.1803,26.1715,26.1715,9300.0
2014-12-29 15:55:00,29.74,29.74,29.7,29.7,20800.0,26.1715,26.1715,26.1363,26.1363,20800.0
2014-12-30 09:30:00,29.73,29.86,29.73,29.85,13200.0,26.1627,26.2771,26.1627,26.2683,13200.0
2014-12-30 09:35:00,29.87,29.88,29.85,29.86,30500.0,26.2859,26.2947,26.2683,26.2771,30500.0
2014-12-30 09:40:00,29.86,29.9,29.86,29.88,21900.0,26.2771,26.3123,26.2771,26.2947,21900.0
2014-12-30 09:45:00,29.88,29.88,29.87,29.87,2500.0,26.2947,26.2947,26.2859,26.2859,2500.0
2014-12-30 09:50:00,29.87,29.89,29.87,29.87,4900.0,26.2859,26.3035,26.2859,26.2859,4900.0
2014-12-30 09:55:00,29.86,29.86,29.85,29.85,6200.0,26.2771,26.2771,26.2683,26.2683,6200.0
2014-12-30 10:00:00,29.85,29.87,29.85,29.85,4100.0,26.2683,26.2859,26.2683,26.2683,4100.0
2014-12-30 10:05:00,29.83,29.84,29.82,29.84,4600.0,26.2507,26.2595,26.2419,26.2595,4600.0
2014-12-30 10:10:00,29.84,29.85,29.84,29.85,3700.0,26.2595,26.2683,26.2595,26.2683,3700.0
2014-12-30 10:15:00,29.86,29.87,29.85,29.87,2300.0,26.2771,26.2859,26.2683,26.2859,2300.0
2014-12-30 10:20:00,29.87,29.88,29.84,29.88,4700.0,26.2859,26.2947,26.2595,26.2947,4700.0
2014-12-30 10:25:00,29.87,29.88,29.86,29.87,3700.0,26.2859,26.2947,26.2771,26.2859,3700.0
2014-12-30 10:30:00,29.87,29.87,29.86,29.86,4900.0,26.2859,26.2859,26.2771,26.2771,4900.0
2014-12-30 10:35:00,29.87,29.88,29.87,29.88,2000.0,26.2859,26.2947,26.2859,26.2947,2000.0
2014-12-30 10:40:00,29.89,29.89,29.89,29.89,100.0,26.3035,26.3035,26.3035,26.3035,100.0
2014-12-30 10:45:00,29.89,29.89,29.89,29.89,0.0,26.3035,26.3035,26.3035,26.3035,0.0
2014-12-30 10:50:00,29.91,29.92,29.91,29.92,17000.0,26.3211,26.3299,26.3211,26.3299,17000.0
2014-12-30 10:55:00,29.91,29.91,29.91,29.91,200.0,26.3211,26.3211,26.3211,26.3211,200.0
2014-12-30 11:00:00,29.92,29.92,29.91,29.92,200.0,26.3299,26.3299,26.3211,26.3299,200.0
2014-12-30 11:05:00,29.92,29.92,29.92,29.92,1000.0,26.3299,26.3299,26.3299,26.3299,1000.0
2014-12-30 11:10:00,29.91,29.91,29.9,29.91,1500.0,26.3211,26.3211,26.3123,26.3211,1500.0
2014-12-30 11:15:00,29.92,29.94,29.92,29.94,6300.0,26.3299,26.3475,26.3299,26.3475,6300.0
2014-12-30 11:20:00,29.95,29.97,29.95,29.97,2000.0,26.3563,26.3739,26.3563,26.3739,2000.0
2014-12-30 11:25:00,29.98,29.98,29.97,29.97,400.0,26.3827,26.3827,26.3739,26.3739,400.0
2014-12-30 11:30:00,29.97,29.97,29.96,29.96,2100.0,26.3739,26.3739,26.3651,26.3651,2100.0
2014-12-30 11:35:00,29.95,29.95,29.95,29.95,200.0,26.3563,26.3563,26.3563,26.3563,200.0
2014-12-30 11:40:00,29.96,29.96,29.96,29.96,500.0,26.3651,26.3651,26.3651,26.3651,500.0
2014-12-30 11:45:00,29.97,29.97,29.96,29.96,1000.0,26.3739,26.3739,26.3651,26.3651,1000.0
2014-12-30 11:50:00,29.95,29.97,29.95,29.97,2000.0,26.3563,26.3739,26.3563,26.3739,2000.0
2014-12-30 11:55:00,29.97,29.97,29.97,29.97,0.0,26.3739,26.3739,26.3739,26.3739,0.0
2014-12-30 12:00:00,29.97,29.99,29.97,29.99,4300.0,26.3739,26.3915,26.3739,26.3915,4300.0
2014-12-30 12:05:00,29.98,29.99,29.98,29.99,900.0,26.3827,26.3915,26.3827,26.3915,900.0
2014-12-30 12:10:00,29.99,29.99,29.99,29.99,500.0,26.3915,26.3915,26.3915,26.3915,500.0
2014-12-30 12:15:00,29.98,29.98,29.95,29.95,7200.0,26.3827,26.3827,26.3563,26.3563,7200.0
2014-12-30 12:20:00,29.95,29.97,29.95,29.97,1700.0,26.3563,26.3739,26.3563,26.3739,1700.0
2014-12-30 12:25:00,29.96,29.96,29.96,29.96,3400.0,26.3651,26.3651,26.3651,26.3651,3400.0
2014-12-30 12:30:00,29.96,29.96,29.96,29.96,0.0,26.3651,26.3651,26.3651,26.3651,0.0
2014-12-30 12:35:00,29.96,29.96,29.96,29.96,200.0,26.3651,26.3651,26.3651,26.3651,200.0
2014-12-30 12:40:00,29.96,29.96,29.95,29.96,300.0,26.3651,26.3651,26.3563,26.3651,300.0
2014-12-30 12:45:00,29.96,29.96,29.95,29.96,1000.0,26.3651,26.3651,26.3563,26.3651,1000.0
2014-12-30 12:50:00,29.96,29.97,29.96,29.96,600.0,26.3651,26.3739,26.3651,26.3651,600.0
2014-12-30 12:55:00,29.96,29.96,29.96,29.96,0.0,26.3651,26.3651,26.3651,26.3651,0.0
2014-12-30 13:00:00,29.98,29.98,29.98,29.98,200.0,26.3827,26.3827,26.3827,26.3827,200.0
2014-12-30 13:05:00,29.97,29.97,29.96,29.96,16700.0,26.3739,26.3739,26.3651,26.3651,16700.0
2014-12-30 13:10:00,29.96,29.96,29.94,29.94,17100.0,26.3651,26.3651,26.3475,26.3475,17100.0
2014-12-30 13:15:00,29.94,29.94,29.94,29.94,0.0,26.3475,26.3475,26.3475,26.3475,0.0
2014-12-30 13:20:00,29.94,29.94,29.93,29.94,300.0,26.3475,26.3475,26.3387,26.3475,300.0
2014-12-30 13:25:00,29.95,29.96,29.95,29.96,2500.0,26.3563,26.3651,26.3563,26.3651,2500.0
2014-12-30 13:30:00,29.94,29.96,29.94,29.94,3400.0,26.3475,26.3651,26.3475,26.3475,3400.0
2014-12-30 13:35:00,29.95,29.95,29.92,29.93,20400.0,26.3563,26.3563,26.3299,26.3387,20400.0
2014-12-30 13:40:00,29.91,29.92,29.89,29.89,1100.0,26.3211,26.3299,26.3035,26.3035,1100.0
2014-12-30 13:45:00,29.88,29.9,29.88,29.89,700.0,26.2947,26.3123,26.2947,26.3035,700.0
2014-12-30 13:50:00,29.88,29.89,29.88,29.89,300.0,26.2947,26.3035,26.2947,26.3035,300.0
2014-12-30 13:55:00,29.89,29.89,29.89,29.89,0.0,26.3035,26.3035,26.3035,26.3035,0.0
2014-12-30 14:00:00,29.89,29.89,29.89,29.89,0.0,26.3035,26.3035,26.3035,26.3035,0.0
2014-12-30 14:05:00,29.87,29.87,29.84,29.84,16100.0,26.2859,26.2859,26.2595,26.2595,16100.0
2014-12-30 14:10:00,29.86,29.86,29.85,29.86,1200.0,26.2771,26.2771,26.2683,26.2771,1200.0
2014-12-30 14:15:00,29.85,29.85,29.83,29.85,400.0,26.2683,26.2683,26.2507,26.2683,400.0
2014-12-30 14:20:00,29.83,29.85,29.83,29.83,3200.0,26.2507,26.2683,26.2507,26.2507,3200.0
2014-12-30 14:25:00,29.85,29.85,29.85,29.85,300.0,26.2683,26.2683,26.2683,26.2683,300.0
2014-12-30 14:30:00,29.85,29.85,29.84,29.85,300.0,26.2683,26.2683,26.2595,26.2683,300.0
2014-12-30 14:35:00,29.85,29.85,29.84,29.85,4600.0,26.2683,26.2683,26.2595,26.2683,4600.0
2014-12-30 14:40:00,29.85,29.85,29.85,29.85,500.0,26.2683,26.2683,26.2683,26.2683,500.0
2014-12-30 14:45:00,29.85,29.85,29.85,29.85,1100.0,26.2683,26.2683,26.2683,26.2683,1100.0
2014-12-30 14:50:00,29.85,29.85,29.85,29.85,100.0,26.2683,26.2683,26.2683,26.2683,100.0
2014-12-30 14:55:00,29.85,29.85,29.84,29.85,2200.0,26.2683,26.2683,26.2595,26.2683,2200.0
2014-12-30 15:00:00,29.84,29.84,29.84,29.84,100.0,26.2595,26.2595,26.2595,26.2595,100.0
2014-12-30 15:05:00,29.84,29.85,29.84,29.85,6800.0,26.2595,26.2683,26.2595,26.2683,6800.0
2014-12-30 15:10:00,29.86,29.89,29.85,29.85,95300.0,26.2771,26.3035,26.2683,26.2683,95300.0
2014-12-30 15:15:00,29.87,29.87,29.85,29.86,4600.0,26.2859,26.2859,26.2683,26.2771,4600.0
2014-12-30 15:20:00,29.87,29.87,29.85,29.86,15200.0,26.2859,26.2859,26.2683,26.2771,15200.0
2014-12-30 15:25:00,29.86,29.87,29.85,29.87,112300.0,26.2771,26.2859,26.2683,26.2859,112300.0
2014-12-30 15:30:00,29.87,29.88,29.83,29.88,11800.0,26.2859,26.2947,26.2507,26.2947,11800.0
2014-12-30 15:35:00,29.89,29.9,29.88,29.9,2800.0,26.3035,26.3123,26.2947,26.3123,2800.0
2014-12-30 15:40:00,29.89,29.91,29.88,29.89,8500.0,26.3035,26.3211,26.2947,26.3035,8500.0
2014-12-30 15:45:00,29.88,29.89,29.87,29.87,1100.0,26.2947,26.3035,26.2859,26.2859,1100.0
2014-12-30 15:50:00,29.88,29.88,29.86,29.87,4000.0,26.2947,26.2947,26.2771,26.2859,4000.0
2014-12-30 15:55:00,29.86,29.88,29.86,29.88,4600.0,26.2771,26.2947,26.2771,26.2947,4600.0
2014-12-31 09:30:00,30.15,30.24,30.01,30.01,7300.0,26.5323,26.6115,26.4091,26.4091,7300.0
2014-12-31 09:35:00,30.05,30.07,30.05,30.07,38300.0,26.4443,26.4619,26.4443,26.4619,38300.0
2014-12-31 09:40:00,30.05,30.05,30.03,30.04,900.0,26.4443,26.4443,26.4267,26.4355,900.0
2014-12-31 09:45:00,30.05,30.06,30.04,30.06,4300.0,26.4443,26.4531,26.4355,26.4531,4300.0
2014-12-31 09:50:00,30.06,30.08,30.06,30.07,4400.0,26.4531,26.4707,26.4531,26.4619,4400.0
2014-12-31 09:55:00,30.09,30.09,30.09,30.09,500.0,26.4795,26.4795,26.4795,26.4795,500.0
2014-12-31 10:00:00,30.09,30.13,30.09,30.13,2000.0,26.4795,26.5147,26.4795,26.5147,2000.0
2014-12-31 10:05:00,30.13,30.13,30.13,30.13,100.0,26.5147,26.5147,26.5147,26.5147,100.0
2014-12-31 10:10:00,30.14,30.14,30.13,30.14,2800.0,26.5235,26.5235,26.5147,26.5235,2800.0
2014-12-31 10:15:00,30.14,30.14,30.14,30.14,0.0,26.5235,26.5235,26.5235,26.5235,0.0
2014-12-31 10:20:00,30.14,30.15,30.13,30.15,700.0,26.5235,26.5323,26.5147,26.5323,700.0
2014-12-31 10:25:00,30.15,30.16,30.14,30.15,2400.0,26.5323,26.5411,26.5235,26.5323,2400.0
2014-12-31 10:30:00,30.14,30.16,30.14,30.16,300.0,26.5235,26.5411,26.5235,26.5411,300.0
2014-12-31 10:35:00,30.15,30.15,30.14,30.14,13900.0,26.5323,26.5323,26.5235,26.5235,13900.0
2014-12-31 10:40:00,30.14,30.14,30.11,30.11,11100.0,26.5235,26.5235,26.4971,26.4971,11100.0
2014-12-31 10:45:00,30.11,30.12,30.1,30.1,3900.0,26.4971,26.5059,26.4883,26.4883,3900.0
2014-12-31 10:50:00,30.1,30.1,30.1,30.1,0.0,26.4883,26.4883,26.4883,26.4883,0.0
2014-12-31 10:55:00,30.09,30.09,30.09,30.09,300.0,26.4795,26.4795,26.4795,26.4795,300.0
2014-12-31 11:00:00,30.1,30.11,30.1,30.1,300.0,26.4883,26.4971,26.4883,26.4883,300.0
2014-12-31 11:05:00,30.09,30.1,30.08,30.1,800.0,26.4795,26.4883,26.4707,26.4883,800.0
2014-12-31 11:10:00,30.08,30.08,30.08,30.08,400.0,26.4707,26.4707,26.4707,26.4707,400.0
2014-12-31 11:15:00,30.09,30.1,30.08,30.08,2500.0,26.4795,26.4883,26.4707,26.4707,2500.0
2014-12-31 11:20:00,30.08,30.08,30.06,30.07,4300.0,26.4707,26.4707,26.4531,26.4619,4300.0
2014-12-31 11:25:00,30.06,30.06,30.05,30.05,700.0,26.4531,26.4531,26.4443,26.4443,700.0
2014-12-31 11:30:00,30.07,30.07,30.07,30.07,400.0,26.4619,26.4619,26.4619,26.4619,400.0
2014-12-31 11:35:00,30.07,30.09,30.07,30.09,20300.0,26.4619,26.4795,26.4619,26.4795,20300.0
2014-12-31 11:40:00,30.09,30.09,30.09,30.09,500.0,26.4795,26.4795,26.4795,26.4795,500.0
2014-12-31 11:45:00,30.09,30.09,30.08,30.09,1500.0,26.4795,26.4795,26.4707,26.4795,1500.0
2014-12-31 11:50:00,30.08,30.08,30.06,30.06,13000.0,26.4707,26.4707,26.4531,26.4531,13000.0
2014-12-31 11:55:00,30.08,30.1,30.07,30.07,12700.0,26.4707,26.4883,26.4619,26.4619,12700.0
2014-12-31 12:00:00,30.07,30.08,30.05,30.06,2200.0,26.4619,26.4707,26.4443,26.4531,2200.0
2014-12-31 12:05:00,30.04,30.05,30.03,30.03,6700.0,26.4355,26.4443,26.4267,26.4267,6700.0
2014-12-31 12:10:00,30.03,30.03,30.02,30.03,1200.0,26.4267,26.4267,26.4179,26.4267,1200.0
2014-12-31 12:15:00,30.03,30.03,30.02,30.03,500.0,26.4267,26.4267,26.4179,26.4267,500.0
2014-12-31 12:20:00,30.03,30.03,30.0,30.0,3800.0,26.4267,26.4267,26.4003,26.4003,3800.0
2014-12-31 12:25:00,29.99,29.99,29.95,29.98,31800.0,26.3915,26.3915,26.3563,26.3827,31800.0
2014-12-31 12:30:00,29.98,30.0,29.97,29.99,800.0,26.3827,26.4003,26.3739,26.3915,800.0
2014-12-31 12:35:00,29.99,29.99,29.99,29.99,0.0,26.3915,26.3915,26.3915,26.3915,0.0
2014-12-31 12:40:00,29.99,30.0,29.99,30.0,1600.0,26.3915,26.4003,26.3915,26.4003,1600.0
2014-12-31 12:45:00,29.99,30.0,29.98,29.99,600.0,26.3915,26.4003,26.3827,26.3915,600.0
2014-12-31 12:50:00,29.99,30.01,29.99,30.0,2500.0,26.3915,26.4091,26.3915,26.4003,2500.0
2014-12-31 12:55:00,30.01,30.01,29.98,29.99,3600.0,26.4091,26.4091,26.3827,26.3915,3600.0
2014-12-31 13:00:00,29.99,29.99,29.98,29.99,13600.0,26.3915,26.3915,26.3827,26.3915,13600.0
2014-12-31 13:05:00,30.0,30.02,29.99,29.99,4500.0,26.4003,26.4179,26.3915,26.3915,4500.0
2014-12-31 13:10:00,29.99,29.99,29.99,29.99,2900.0,26.3915,26.3915,26.3915,26.3915,2900.0
2014-12-31 13:15:00,29.99,29.99,29.98,29.99,900.0,26.3915,26.3915,26.3827,26.3915,900.0
2014-12-31 13:20:00,29.99,29.99,29.99,29.99,500.0,26.3915,26.3915,26.3915,26.3915,500.0
2014-12-31 13:25:00,29.99,29.99,29.98,29.99,200.0,26.3915,26.3915,26.3827,26.3915,200.0
2014-12-31 13:30:00,30.0,30.0,29.99,30.0,1100.0,26.4003,26.4003,26.3915,26.4003,1100.0
2014-12-31 13:35:00,30.0,30.0,29.99,30.0,900.0,26.4003,26.4003,26.3915,26.4003,900.0
2014-12-31 13:40:00,29.99,30.01,29.99,30.01,1600.0,26.3915,26.4091,26.3915,26.4091,1600.0
2014-12-31 13:45:00,30.02,30.02,30.02,30.02,200.0,26.4179,26.4179,26.4179,26.4179,200.0
2014-12-31 13:50:00,30.03,30.03,30.01,30.02,2000.0,26.4267,26.4267,26.4091,26.4179,2000.0
2014-12-31 13:55:00,30.02,30.02,30.01,30.02,1800.0,26.4179,26.4179,26.4091,26.4179,1800.0
2014-12-31 14:00:00,30.02,30.02,30.01,30.02,600.0,26.4179,26.4179,26.4091,26.4179,600.0
2014-12-31 14:05:00,30.01,30.01,29.99,30.01,1700.0,26.4091,26.4091,26.3915,26.4091,1700.0
2014-12-31 14:10:00,30.01,30.01,30.01,30.01,0.0,26.4091,26.4091,26.4091,26.4091,0.0
2014-12-31 14:15:00,30.0,30.0,29.96,29.98,4700.0,26.4003,26.4003,26.3651,26.3827,4700.0
2014-12-31 14:20:00,29.97,29.98,29.97,29.98,1100.0,26.3739,26.3827,26.3739,26.3827,1100.0
2014-12-31 14:25:00,29.98,29.98,29.97,29.98,6500.0,26.3827,26.3827,26.3739,26.3827,6500.0
2014-12-31 14:30:00,29.99,29.99,29.99,29.99,1100.0,26.3915,26.3915,26.3915,26.3915,1100.0
2014-12-31 14:35:00,29.99,29.99,29.98,29.98,5100.0,26.3915,26.3915,26.3827,26.3827,5100.0
2014-12-31 14:40:00,29.97,29.99,29.96,29.99,8000.0,26.3739,26.3915,26.3651,26.3915,8000.0
2014-12-31 14:45:00,29.99,29.99,29.98,29.99,1600.0,26.3915,26.3915,26.3827,26.3915,1600.0
2014-12-31 14:50:00,29.99,29.99,29.98,29.99,700.0,26.3915,26.3915,26.3827,26.3915,700.0
2014-12-31 14:55:00,29.99,29.99,29.98,29.99,200.0,26.3915,26.3915,26.3827,26.3915,200.0
2014-12-31 15:00:00,29.98,29.98,29.96,29.96,800.0,26.3827,26.3827,26.3651,26.3651,800.0
2014-12-31 15:05:00,29.96,29.97,29.96,29.97,2200.0,26.3651,26.3739,26.3651,26.3739,2200.0
2014-12-31 15:10:00,29.96,29.97,29.96,29.97,800.0,26.3651,26.3739,26.3651,26.3739,800.0
2014-12-31 15:15:00,29.97,29.98,29.97,29.98,5500.0,26.3739,26.3827,26.3739,26.3827,5500.0
2014-12-31 15:20:00,29.98,29.98,29.97,29.98,12300.0,26.3827,26.3827,26.3739,26.3827,12300.0
2014-12-31 15:25:00,30.01,30.04,30.0,30.03,2700.0,26.4091,26.4355,26.4003,26.4267,2700.0
2014-12-31 15:30:00,30.04,30.05,30.01,30.02,6600.0,26.4355,26.4443,26.4091,26.4179,6600.0
2014-12-31 15:35:00,30.01,30.03,30.01,30.02,5800.0,26.4091,26.4267,26.4091,26.4179,5800.0
2014-12-31 15:40:00,30.02,30.02,29.99,29.99,8500.0,26.4179,26.4179,26.3915,26.3915,8500.0
2014-12-31 15:45:00,29.99,29.99,29.95,29.96,9800.0,26.3915,26.3915,26.3563,26.3651,9800.0
2014-12-31 15:50:00,29.96,29.96,29.91,29.94,21500.0,26.3651,26.3651,26.3211,26.3475,21500.0
2014-12-31 15:55:00,29.94,29.98,29.94,29.94,31800.0,26.3475,26.3827,26.3475,26.3475,31800.0
2015-01-02 09:30:00,30.5,30.5,30.41,30.46,30000.0,26.8403,26.8403,26.7611,26.8051,30000.0
2015-01-02 09:35:00,30.45,30.48,30.42,30.47,18000.0,26.7963,26.8227,26.7699,26.8139,18000.0
2015-01-02 09:40:00,30.46,30.47,30.44,30.44,7100.0,26.8051,26.8139,26.7875,26.7875,7100.0
2015-01-02 09:45:00,30.44,30.45,30.43,30.43,12300.0,26.7875,26.7963,26.7787,26.7787,12300.0
2015-01-02 09:50:00,30.43,30.43,30.4,30.4,24600.0,26.7787,26.7787,26.7523,26.7523,24600.0
2015-01-02 09:55:00,30.39,30.39,30.38,30.39,7100.0,26.7435,26.7435,26.7347,26.7435,7100.0
2015-01-02 10:00:00,30.39,30.42,30.38,30.42,12300.0,26.7435,26.7699,26.7347,26.7699,12300.0
2015-01-02 10:05:00,30.42,30.42,30.37,30.37,19400.0,26.7699,26.7699,26.7259,26.7259,19400.0
2015-01-02 10:10:00,30.38,30.42,30.38,30.42,5100.0,26.7347,26.7699,26.7347,26.7699,5100.0
2015-01-02 10:15:00,30.42,30.42,30.39,30.39,20300.0,26.7699,26.7699,26.7435,26.7435,20300.0
2015-01-02 10:20:00,30.4,30.41,30.39,30.4,5300.0,26.7523,26.7611,26.7435,26.7523,5300.0
2015-01-02 10:25:00,30.41,30.41,30.4,30.41,5300.0,26.7611,26.7611,26.7523,26.7611,5300.0
2015-01-02 10:30:00,30.41,30.43,30.38,30.38,4500.0,26.7611,26.7787,26.7347,26.7347,4500.0
2015-01-02 10:35:00,30.38,30.39,30.36,30.37,14100.0,26.7347,26.7435,26.7171,26.7259,14100.0
2015-01-02 10:40:00,30.36,30.36,30.34,30.35,9800.0,26.7171,26.7171,26.6995,26.7083,9800.0
2015-01-02 10:45:00,30.34,30.38,30.34,30.38,3500.0,26.6995,26.7347,26.6995,26.7347,3500.0
2015-01-02 10:50:00,30.39,30.42,30.38,30.42,65800.0,26.7435,26.7699,26.7347,26.7699,65800.0
2015-01-02 10:55:00,30.42,30.44,30.42,30.43,41600.0,26.7699,26.7875,26.7699,26.7787,41600.0
2015-01-02 11:00:00,30.42,30.42,30.39,30.41,32300.0,26.7699,26.7699,26.7435,26.7611,32300.0
2015-01-02 11:05:00,30.39,30.4,30.38,30.38,1800.0,26.7435,26.7523,26.7347,26.7347,1800.0
2015-01-02 11:10:00,30.37,30.37,30.34,30.35,4400.0,26.7259,26.7259,26.6995,26.7083,4400.0
2015-01-02 11:15:00,30.35,30.36,30.35,30.36,1800.0,26.7083,26.7171,26.7083,26.7171,1800.0
2015-01-02 11:20:00,30.36,30.36,30.34,30.36,4300.0,26.7171,26.7171,26.6995,26.7171,4300.0
2015-01-02 11:25:00,30.36,30.39,30.36,30.38,7100.0,26.7171,26.7435,26.7171,26.7347,7100.0
2015-01-02 11:30:00,30.39,30.4,30.39,30.39,3200.0,26.7435,26.7523,26.7435,26.7435,3200.0
2015-01-02 11:35:00,30.39,30.4,30.38,30.4,1300.0,26.7435,26.7523,26.7347,26.7523,1300.0
2015-01-02 11:40:00,30.41,30.41,30.4,30.4,1800.0,26.7611,26.7611,26.7523,26.7523,1800.0
2015-01-02 11:45:00,30.4,30.41,30.39,30.41,3700.0,26.7523,26.7611,26.7435,26.7611,3700.0
2015-01-02 11:50:00,30.41,30.41,30.39,30.39,2000.0,26.7611,26.7611,26.7435,26.7435,2000.0
2015-01-02 11:55:00,30.39,30.4,30.39,30.39,500.0,26.7435,26.7523,26.7435,26.7435,500.0
2015-01-02 12:00:00,30.39,30.4,30.39,30.4,2400.0,26.7435,26.7523,26.7435,26.7523,2400.0
2015-01-02 12:05:00,30.41,30.42,30.41,30.42,2200.0,26.7611,26.7699,26.7611,26.7699,2200.0
2015-01-02 12:10:00,30.4,30.4,30.4,30.4,1500.0,26.7523,26.7523,26.7523,26.7523,1500.0
2015-01-02 12:15:00,30.4,30.41,30.39,30.39,2100.0,26.7523,26.7611,26.7435,26.7435,2100.0
2015-01-02 12:20:00,30.4,30.4,30.39,30.4,400.0,26.7523,26.7523,26.7435,26.7523,400.0
2015-01-02 12:25:00,30.4,30.4,30.39,30.4,1600.0,26.7523,26.7523,26.7435,26.7523,1600.0
2015-01-02 12:30:00,30.39,30.4,30.39,30.4,4600.0,26.7435,26.7523,26.7435,26.7523,4600.0
2015-01-02 12:35:00,30.41,30.41,30.4,30.41,400.0,26.7611,26.7611,26.7523,26.7611,400.0
2015-01-02 12:40:00,30.4,30.41,30.4,30.41,600.0,26.7523,26.7611,26.7523,26.7611,600.0
2015-01-02 12:45:00,30.41,30.41,30.39,30.39,2100.0,26.7611,26.7611,26.7435,26.7435,2100.0
2015-01-02 12:50:00,30.39,30.39,30.36,30.37,2300.0,26.7435,26.7435,26.7171,26.7259,2300.0
2015-01-02 12:55:00,30.37,30.39,30.37,30.38,3800.0,26.7259,26.7435,26.7259,26.7347,3800.0
2015-01-02 13:00:00,30.38,30.38,30.37,30.37,2000.0,26.7347,26.7347,26.7259,26.7259,2000.0
2015-01-02 13:05:00,30.37,30.37,30.36,30.37,100.0,26.7259,26.7259,26.7171,26.7259,100.0
2015-01-02 13:10:00,30.37,30.37,30.36,30.37,1200.0,26.7259,26.7259,26.7171,26.7259,1200.0
2015-01-02 13:15:00,30.37,30.37,30.36,30.36,6000.0,26.7259,26.7259,26.7171,26.7171,6000.0
2015-01-02 13:20:00,30.37,30.37,30.36,30.37,900.0,26.7259,26.7259,26.7171,26.7259,900.0
2015-01-02 13:25:00,30.37,30.37,30.35,30.35,8300.0,26.7259,26.7259,26.7083,26.7083,8300.0
2015-01-02 13:30:00,30.36,30.36,30.32,30.33,13000.0,26.7171,26.7171,26.6819,26.6907,13000.0
2015-01-02 13:35:00,30.34,30.35,30.33,30.34,600.0,26.6995,26.7083,26.6907,26.6995,600.0
2015-01-02 13:40:00,30.35,30.35,30.34,30.35,1300.0,26.7083,26.7083,26.6995,26.7083,1300.0
2015-01-02 13:45:00,30.34,30.35,30.33,30.34,1900.0,26.6995,26.7083,26.6907,26.6995,1900.0
2015-01-02 13:50:00,30.34,30.36,30.33,30.36,5300.0,26.6995,26.7171,26.6907,26.7171,5300.0
2015-01-02 13:55:00,30.37,30.38,30.36,30.36,2600.0,26.7259,26.7347,26.7171,26.7171,2600.0
2015-01-02 14:00:00,30.37,30.38,30.37,30.38,6800.0,26.7259,26.7347,26.7259,26.7347,6800.0
2015-01-02 14:05:00,30.39,30.4,30.38,30.4,1300.0,26.7435,26.7523,26.7347,26.7523,1300.0
2015-01-02 14:10:00,30.42,30.42,30.42,30.42,12800.0,26.7699,26.7699,26.7699,26.7699,12800.0
2015-01-02 14:15:00,30.42,30.42,30.41,30.41,1100.0,26.7699,26.7699,26.7611,26.7611,1100.0
2015-01-02 14:20:00,30.41,30.43,30.41,30.42,2900.0,26.7611,26.7787,26.7611,26.7699,2900.0
2015-01-02 14:25:00,30.44,30.44,30.42,30.42,7200.0,26.7875,26.7875,26.7699,26.7699,7200.0
2015-01-02 14:30:00,30.42,30.42,30.38,30.38,18800.0,26.7699,26.7699,26.7347,26.7347,18800.0
2015-01-02 14:35:00,30.39,30.42,30.39,30.42,400.0,26.7435,26.7699,26.7435,26.7699,400.0
2015-01-02 14:40:00,30.42,30.42,30.42,30.42,4200.0,26.7699,26.7699,26.7699,26.7699,4200.0
2015-01-02 14:45:00,30.42,30.43,30.4,30.43,8900.0,26.7699,26.7787,26.7523,26.7787,8900.0
2015-01-02 14:50:00,30.43,30.43,30.42,30.43,5800.0,26.7787,26.7787,26.7699,26.7787,5800.0
2015-01-02 14:55:00,30.43,30.44,30.43,30.44,18200.0,26.7787,26.7875,26.7787,26.7875,18200.0
2015-01-02 15:00:00,30.44,30.44,30.43,30.43,26400.0,26.7875,26.7875,26.7787,26.7787,26400.0
2015-01-02 15:05:00,30.43,30.43,30.42,30.43,6300.0,26.7787,26.7787,26.7699,26.7787,6300.0
2015-01-02 15:10:00,30.42,30.42,30.37,30.38,7400.0,26.7699,26.7699,26.7259,26.7347,7400.0
2015-01-02 15:15:00,30.38,30.39,30.37,30.38,2900.0,26.7347,26.7435,26.7259,26.7347,2900.0
2015-01-02 15:20:00,30.38,30.4,30.38,30.4,3100.0,26.7347,26.7523,26.7347,26.7523,3100.0
2015-01-02 15:25:00,30.4,30.4,30.39,30.4,2200.0,26.7523,26.7523,26.7435,26.7523,2200.0
2015-01-02 15:30:00,30.39,30.4,30.39,30.4,14300.0,26.7435,26.7523,26.7435,26.7523,14300.0
2015-01-02 15:35:00,30.4,30.42,30.4,30.41,9400.0,26.7523,26.7699,26.7523,26.7611,9400.0
2015-01-02 15:40:00,30.42,30.44,30.42,30.44,3900.0,26.7699,26.7875,26.7699,26.7875,3900.0
2015-01-02 15:45:00,30.44,30.46,30.44,30.46,7800.0,26.7875,26.8051,26.7875,26.8051,7800.0
2015-01-02 15:50:00,30.45,30.46,30.41,30.41,6900.0,26.7963,26.8051,26.7611,26.7611,6900.0
2015-01-02 15:55:00,30.42,30.42,30.39,30.39,19900.0,26.7699,26.7699,26.7435,26.7435,19900.0
2015-01-05 09:30:00,30.25,30.25,30.13,30.13,26000.0,26.6203,26.6203,26.5147,26.5147,26000.0
2015-01-05 09:35:00,30.13,30.13,30.06,30.08,21000.0,26.5147,26.5147,26.4531,26.4707,21000.0
2015-01-05 09:40:00,30.09,30.09,30.06,30.09,15600.0,26.4795,26.4795,26.4531,26.4795,15600.0
2015-01-05 09:45:00,30.08,30.09,30.06,30.07,800.0,26.4707,26.4795,26.4531,26.4619,800.0
2015-01-05 09:50:00,30.07,30.07,30.05,30.05,4100.0,26.4619,26.4619,26.4443,26.4443,4100.0
2015-01-05 09:55:00,30.04,30.06,30.04,30.06,1700.0,26.4355,26.4531,26.4355,26.4531,1700.0
2015-01-05 10:00:00,30.05,30.06,30.03,30.06,9400.0,26.4443,26.4531,26.4267,26.4531,9400.0
2015-01-05 10:05:00,30.06,30.09,30.06,30.08,1500.0,26.4531,26.4795,26.4531,26.4707,1500.0
2015-01-05 10:10:00,30.08,30.08,30.05,30.05,11700.0,26.4707,26.4707,26.4443,26.4443,11700.0
2015-01-05 10:15:00,30.05,30.06,30.03,30.03,19000.0,26.4443,26.4531,26.4267,26.4267,19000.0
2015-01-05 10:20:00,30.04,30.05,30.04,30.04,600.0,26.4355,26.4443,26.4355,26.4355,600.0
2015-01-05 10:25:00,30.05,30.06,30.05,30.05,5000.0,26.4443,26.4531,26.4443,26.4443,5000.0
2015-01-05 10:30:00,30.04,30.04,30.03,30.04,200.0,26.4355,26.4355,26.4267,26.4355,200.0
2015-01-05 10:35:00,30.03,30.03,30.02,30.03,3000.0,26.4267,26.4267,26.4179,26.4267,3000.0
2015-01-05 10:40:00,30.03,30.04,30.01,30.03,3300.0,26.4267,26.4355,26.4091,26.4267,3300.0
2015-01-05 10:45:00,30.03,30.06,30.02,30.06,3200.0,26.4267,26.4531,26.4179,26.4531,3200.0
2015-01-05 10:50:00,30.06,30.06,30.04,30.04,400.0,26.4531,26.4531,26.4355,26.4355,400.0
2015-01-05 10:55:00,30.08,30.08,30.04,30.04,4800.0,26.4707,26.4707,26.4355,26.4355,4800.0
2015-01-05 11:00:00,30.03,30.04,30.02,30.04,1400.0,26.4267,26.4355,26.4179,26.4355,1400.0
2015-01-05 11:05:00,30.04,30.04,30.03,30.04,1800.0,26.4355,26.4355,26.4267,26.4355,1800.0
2015-01-05 11:10:00,30.02,30.03,30.01,30.02,1200.0,26.4179,26.4267,26.4091,26.4179,1200.0
2015-01-05 11:15:00,30.02,30.02,29.99,29.99,800.0,26.4179,26.4179,26.3915,26.3915,800.0
2015-01-05 11:20:00,29.99,30.0,29.98,30.0,1900.0,26.3915,26.4003,26.3827,26.4003,1900.0
2015-01-05 11:25:00,30.0,30.0,29.99,30.0,100.0,26.4003,26.4003,26.3915,26.4003,100.0
2015-01-05 11:30:00,29.99,29.99,29.97,29.98,1900.0,26.3915,26.3915,26.3739,26.3827,1900.0
2015-01-05 11:35:00,29.98,29.99,29.97,29.97,11100.0,26.3827,26.3915,26.3739,26.3739,11100.0
2015-01-05 11:40:00,29.97,29.99,29.97,29.99,15600.0,26.3739,26.3915,26.3739,26.3915,15600.0
2015-01-05 11:45:00,29.98,29.98,29.98,29.98,1000.0,26.3827,26.3827,26.3827,26.3827,1000.0
2015-01-05 11:50:00,29.98,29.98,29.97,29.98,1000.0,26.3827,26.3827,26.3739,26.3827,1000.0
2015-01-05 11:55:00,29.97,29.97,29.96,29.96,2100.0,26.3739,26.3739,26.3651,26.3651,2100.0
2015-01-05 12:00:00,29.96,29.97,29.96,29.96,1700.0,26.3651,26.3739,26.3651,26.3651,1700.0
2015-01-05 12:05:00,29.97,29.97,29.96,29.97,1200.0,26.3739,26.3739,26.3651,26.3739,1200.0
2015-01-05 12:10:00,29.96,29.96,29.96,29.96,800.0,26.3651,26.3651,26.3651,26.3651,800.0
2015-01-05 12:15:00,29.95,29.95,29.93,29.93,1000.0,26.3563,26.3563,26.3387,26.3387,1000.0
2015-01-05 12:20:00,29.93,29.97,29.93,29.95,25100.0,26.3387,26.3739,26.3387,26.3563,25100.0
2015-01-05 12:25:00,29.94,29.95,29.94,29.95,700.0,26.3475,26.3563,26.3475,26.3563,700.0
2015-01-05 12:30:00,29.92,29.93,29.92,29.93,200.0,26.3299,26.3387,26.3299,26.3387,200.0
2015-01-05 12:35:00,29.96,29.96,29.95,29.95,2700.0,26.3651,26.3651,26.3563,26.3563,2700.0
2015-01-05 12:40:00,29.97,29.97,29.96,29.97,1600.0,26.3739,26.3739,26.3651,26.3739,1600.0
2015-01-05 12:45:00,29.97,29.97,29.97,29.97,0.0,26.3739,26.3739,26.3739,26.3739,0.0
2015-01-05 12:50:00,29.96,29.97,29.96,29.97,700.0,26.3651,26.3739,26.3651,26.3739,700.0
2015-01-05 12:55:00,29.96,29.97,29.93,29.93,1800.0,26.3651,26.3739,26.3387,26.3387,1800.0
2015-01-05 13:00:00,29.93,29.93,29.93,29.93,0.0,26.3387,26.3387,26.3387,26.3387,0.0
2015-01-05 13:05:00,29.95,29.96,29.94,29.96,1000.0,26.3563,26.3651,26.3475,26.3651,1000.0
2015-01-05 13:10:00,29.95,29.97,29.95,29.96,17800.0,26.3563,26.3739,26.3563,26.3651,17800.0
2015-01-05 13:15:00,29.94,29.94,29.9,29.9,8000.0,26.3475,26.3475,26.3123,26.3123,8000.0
2015-01-05 13:20:00,29.89,29.91,29.89,29.89,4300.0,26.3035,26.3211,26.3035,26.3035,4300.0
2015-01-05 13:25:00,29.86,29.86,29.85,29.86,1500.0,26.2771,26.2771,26.2683,26.2771,1500.0
2015-01-05 13:30:00,29.86,29.89,29.86,29.88,5900.0,26.2771,26.3035,26.2771,26.2947,5900.0
2015-01-05 13:35:00,29.89,29.92,29.89,29.92,1000.0,26.3035,26.3299,26.3035,26.3299,1000.0
2015-01-05 13:40:00,29.91,29.91,29.89,29.91,6700.0,26.3211,26.3211,26.3035,26.3211,6700.0
2015-01-05 13:45:00,29.91,29.91,29.9,29.9,800.0,26.3211,26.3211,26.3123,26.3123,800.0
2015-01-05 13:50:00,29.89,29.93,29.89,29.92,1000.0,26.3035,26.3387,26.3035,26.3299,1000.0
2015-01-05 13:55:00,29.92,29.92,29.9,29.91,40000.0,26.3299,26.3299,26.3123,26.3211,40000.0
2015-01-05 14:00:00,29.9,29.93,29.9,29.93,12600.0,26.3123,26.3387,26.3123,26.3387,12600.0
2015-01-05 14:05:00,29.94,29.94,29.89,29.93,500.0,26.3475,26.3475,26.3035,26.3387,500.0
2015-01-05 14:10:00,29.93,29.93,29.93,29.93,0.0,26.3387,26.3387,26.3387,26.3387,0.0
2015-01-05 14:15:00,29.9,29.92,29.88,29.9,700.0,26.3123,26.3299,26.2947,26.3123,700.0
2015-01-05 14:20:00,29.91,29.93,29.9,29.93,1300.0,26.3211,26.3387,26.3123,26.3387,1300.0
2015-01-05 14:25:00,29.92,29.93,29.91,29.91,1000.0,26.3299,26.3387,26.3211,26.3211,1000.0
2015-01-05 14:30:00,29.89,29.9,29.85,29.85,7100.0,26.3035,26.3123,26.2683,26.2683,7100.0
2015-01-05 14:35:00,29.87,29.9,29.87,29.9,2800.0,26.2859,26.3123,26.2859,26.3123,2800.0
2015-01-05 14:40:00,29.9,29.91,29.86,29.86,3800.0,26.3123,26.3211,26.2771,26.2771,3800.0
2015-01-05 14:45:00,29.85,29.87,29.85,29.87,1000.0,26.2683,26.2859,26.2683,26.2859,1000.0
2015-01-05 14:50:00,29.87,29.87,29.86,29.87,1700.0,26.2859,26.2859,26.2771,26.2859,1700.0
2015-01-05 14:55:00,29.88,29.89,29.86,29.87,5000.0,26.2947,26.3035,26.2771,26.2859,5000.0
2015-01-05 15:00:00,29.86,29.87,29.84,29.86,4900.0,26.2771,26.2859,26.2595,26.2771,4900.0
2015-01-05 15:05:00,29.88,29.91,29.88,29.91,1000.0,26.2947,26.3211,26.2947,26.3211,1000.0
2015-01-05 15:10:00,29.91,29.94,29.89,29.89,6400.0,26.3211,26.3475,26.3035,26.3035,6400.0
2015-01-05 15:15:00,29.89,29.91,29.89,29.91,1100.0,26.3035,26.3211,26.3035,26.3211,1100.0
2015-01-05 15:20:00,29.9,29.93,29.89,29.93,3800.0,26.3123,26.3387,26.3035,26.3387,3800.0
2015-01-05 15:25:00,29.92,29.92,29.9,29.91,16100.0,26.3299,26.3299,26.3123,26.3211,16100.0
2015-01-05 15:30:00,29.9,29.91,29.89,29.89,11900.0,26.3123,26.3211,26.3035,26.3035,11900.0
2015-01-05 15:35:00,29.9,29.9,29.86,29.87,18600.0,26.3123,26.3123,26.2771,26.2859,18600.0
2015-01-05 15:40:00,29.88,29.91,29.88,29.89,5100.0,26.2947,26.3211,26.2947,26.3035,5100.0
2015-01-05 15:45:00,29.9,29.9,29.88,29.88,2300.0,26.3123,26.3123,26.2947,26.2947,2300.0
2015-01-05 15:50:00,29.89,29.94,29.89,29.94,2500.0,26.3035,26.3475,26.3035,26.3475,2500.0
2015-01-05 15:55:00,29.94,29.95,29.88,29.9,7500.0,26.3475,26.3563,26.2947,26.3123,7500.0
2015-01-06 09:30:00,29.24,29.29,29.15,29.26,31000.0,25.7315,25.7755,25.6523,25.7491,31000.0
2015-01-06 09:35:00,29.26,29.28,29.22,29.22,11700.0,25.7491,25.7667,25.7139,25.7139,11700.0
2015-01-06 09:40:00,29.23,29.24,29.2,29.21,6500.0,25.7227,25.7315,25.6963,25.7051,6500.0
2015-01-06 09:45:00,29.24,29.25,29.22,29.22,9800.0,25.7315,25.7403,25.7139,25.7139,9800.0
2015-01-06 09:50:00,29.25,29.29,29.25,29.28,48500.0,25.7403,25.7755,25.7403,25.7667,48500.0
2015-01-06 09:55:00,29.28,29.28,29.25,29.26,9700.0,25.7667,25.7667,25.7403,25.7491,9700.0
2015-01-06 10:00:00,29.25,29.25,29.24,29.24,2000.0,25.7403,25.7403,25.7315,25.7315,2000.0
2015-01-06 10:05:00,29.24,29.26,29.23,29.25,2600.0,25.7315,25.7491,25.7227,25.7403,2600.0
2015-01-06 10:10:00,29.26,29.3,29.24,29.3,5300.0,25.7491,25.7843,25.7315,25.7843,5300.0
2015-01-06 10:15:00,29.31,29.34,29.29,29.29,21700.0,25.7931,25.8195,25.7755,25.7755,21700.0
2015-01-06 10:20:00,29.3,29.3,29.29,29.29,2200.0,25.7843,25.7843,25.7755,25.7755,2200.0
2015-01-06 10:25:00,29.3,29.3,29.28,29.28,28500.0,25.7843,25.7843,25.7667,25.7667,28500.0
2015-01-06 10:30:00,29.3,29.31,29.28,29.28,4000.0,25.7843,25.7931,25.7667,25.7667,4000.0
2015-01-06 10:35:00,29.3,29.3,29.26,29.26,30200.0,25.7843,25.7843,25.7491,25.7491,30200.0
2015-01-06 10:40:00,29.26,29.29,29.26,29.27,11200.0,25.7491,25.7755,25.7491,25.7579,11200.0
2015-01-06 10:45:00,29.26,29.26,29.23,29.23,9800.0,25.7491,25.7491,25.7227,25.7227,9800.0
2015-01-06 10:50:00,29.21,29.22,29.16,29.22,8900.0,25.7051,25.7139,25.6611,25.7139,8900.0
2015-01-06 10:55:00,29.22,29.22,29.2,29.21,9800.0,25.7139,25.7139,25.6963,25.7051,9800.0
2015-01-06 11:00:00,29.2,29.21,29.13,29.13,10500.0,25.6963,25.7051,25.6347,25.6347,10500.0
2015-01-06 11:05:00,29.13,29.15,29.13,29.14,12200.0,25.6347,25.6523,25.6347,25.6435,12200.0
2015-01-06 11:10:00,29.13,29.15,29.11,29.12,10400.0,25.6347,25.6523,25.6171,25.6259,10400.0
2015-01-06 11:15:00,29.13,29.13,29.09,29.09,7900.0,25.6347,25.6347,25.5995,25.5995,7900.0
2015-01-06 11:20:00,29.1,29.11,29.07,29.07,53600.0,25.6083,25.6171,25.5819,25.5819,53600.0
2015-01-06 11:25:00,29.08,29.08,29.06,29.06,6700.0,25.5907,25.5907,25.5731,25.5731,6700.0
2015-01-06 11:30:00,29.06,29.07,29.05,29.05,5900.0,25.5731,25.5819,25.5643,25.5643,5900.0
2015-01-06 11:35:00,29.05,29.06,29.05,29.06,1000.0,25.5643,25.5731,25.5643,25.5731,1000.0
2015-01-06 11:40:00,29.05,29.07,29.03,29.04,25000.0,25.5643,25.5819,25.5467,25.5555,25000.0
2015-01-06 11:45:00,29.05,29.06,29.05,29.06,2300.0,25.5643,25.5731,25.5643,25.5731,2300.0
2015-01-06 11:50:00,29.05,29.07,29.05,29.05,1800.0,25.5643,25.5819,25.5643,25.5643,1800.0
2015-01-06 11:55:00,29.06,29.07,29.05,29.05,4500.0,25.5731,25.5819,25.5643,25.5643,4500.0
2015-01-06 12:00:00,29.02,29.03,29.01,29.01,2500.0,25.5379,25.5467,25.5291,25.5291,2500.0
2015-01-06 12:05:00,29.0,29.0,28.96,28.98,6800.0,25.5203,25.5203,25.4851,25.5027,6800.0
2015-01-06 12:10:00,28.98,29.02,28.98,29.02,2600.0,25.5027,25.5379,25.5027,25.5379,2600.0
2015-01-06 12:15:00,29.02,29.02,28.98,28.98,7900.0,25.5379,25.5379,25.5027,25.5027,7900.0
2015-01-06 12:20:00,28.98,28.98,28.95,28.95,1700.0,25.5027,25.5027,25.4763,25.4763,1700.0
2015-01-06 12:25:00,28.95,28.99,28.95,28.99,10200.0,25.4763,25.5115,25.4763,25.5115,10200.0
2015-01-06 12:30:00,28.98,28.99,28.95,28.97,10000.0,25.5027,25.5115,25.4763,25.4939,10000.0
2015-01-06 12:35:00,28.98,29.01,28.98,29.01,5400.0,25.5027,25.5291,25.5027,25.5291,5400.0
2015-01-06 12:40:00,29.02,29.04,29.02,29.02,4900.0,25.5379,25.5555,25.5379,25.5379,4900.0
2015-01-06 12:45:00,29.01,29.01,28.97,28.98,25000.0,25.5291,25.5291,25.4939,25.5027,25000.0
2015-01-06 12:50:00,28.98,29.0,28.98,29.0,3300.0,25.5027,25.5203,25.5027,25.5203,3300.0
2015-01-06 12:55:00,28.99,29.0,28.99,29.0,4400.0,25.5115,25.5203,25.5115,25.5203,4400.0
2015-01-06 13:00:00,29.0,29.0,28.95,28.96,8100.0,25.5203,25.5203,25.4763,25.4851,8100.0
2015-01-06 13:05:00,28.95,28.95,28.92,28.92,3200.0,25.4763,25.4763,25.4499,25.4499,3200.0
2015-01-06 13:10:00,28.93,28.93,28.9,28.9,19500.0,25.4587,25.4587,25.4323,25.4323,19500.0
2015-01-06 13:15:00,28.9,28.9,28.88,28.88,3900.0,25.4323,25.4323,25.4147,25.4147,3900.0
2015-01-06 13:20:00,28.87,28.88,28.85,28.87,8000.0,25.4059,25.4147,25.3883,25.4059,8000.0
2015-01-06 13:25:00,28.87,28.87,28.84,28.86,23400.0,25.4059,25.4059,25.3795,25.3971,23400.0
2015-01-06 13:30:00,28.89,28.92,28.88,28.88,3900.0,25.4235,25.4499,25.4147,25.4147,3900.0
2015-01-06 13:35:00,28.86,28.91,28.86,28.91,1600.0,25.3971,25.4411,25.3971,25.4411,1600.0
2015-01-06 13:40:00,28.91,28.91,28.88,28.88,4200.0,25.4411,25.4411,25.4147,25.4147,4200.0
2015-01-06 13:45:00,28.87,28.92,28.87,28.92,2800.0,25.4059,25.4499,25.4059,25.4499,2800.0
2015-01-06 13:50:00,28.93,28.95,28.92,28.93,2400.0,25.4587,25.4763,25.4499,25.4587,2400.0
2015-01-06 13:55:00,28.92,28.95,28.91,28.95,7100.0,25.4499,25.4763,25.4411,25.4763,7100.0
2015-01-06 14:00:00,28.94,28.98,28.94,28.97,4000.0,25.4675,25.5027,25.4675,25.4939,4000.0
2015-01-06 14:05:00,28.97,28.97,28.96,28.96,8700.0,25.4939,25.4939,25.4851,25.4851,8700.0
2015-01-06 14:10:00,28.96,28.96,28.92,28.92,4400.0,25.4851,25.4851,25.4499,25.4499,4400.0
2015-01-06 14:15:00,28.93,28.93,28.92,28.92,700.0,25.4587,25.4587,25.4499,25.4499,700.0
2015-01-06 14:20:00,28.93,28.98,28.93,28.96,12200.0,25.4587,25.5027,25.4587,25.4851,12200.0
2015-01-06 14:25:00,28.97,29.0,28.96,29.0,6300.0,25.4939,25.5203,25.4851,25.5203,6300.0
2015-01-06 14:30:00,29.01,29.01,29.0,29.01,3000.0,25.5291,25.5291,25.5203,25.5291,3000.0
2015-01-06 14:35:00,29.01,29.03,28.98,29.03,10100.0,25.5291,25.5467,25.5027,25.5467,10100.0
2015-01-06 14:40:00,29.04,29.08,29.04,29.08,9800.0,25.5555,25.5907,25.5555,25.5907,9800.0
2015-01-06 14:45:00,29.08,29.08,29.06,29.07,6100.0,25.5907,25.5907,25.5731,25.5819,6100.0
2015-01-06 14:50:00,29.1,29.12,29.08,29.1,12100.0,25.6083,25.6259,25.5907,25.6083,12100.0
2015-01-06 14:55:00,29.1,29.1,29.05,29.06,5300.0,25.6083,25.6083,25.5643,25.5731,5300.0
2015-01-06 15:00:00,29.05,29.08,29.04,29.06,9900.0,25.5643,25.5907,25.5555,25.5731,9900.0
2015-01-06 15:05:00,29.05,29.07,29.04,29.05,20500.0,25.5643,25.5819,25.5555,25.5643,20500.0
2015-01-06 15:10:00,29.05,29.1,29.03,29.1,6300.0,25.5643,25.6083,25.5467,25.6083,6300.0
2015-01-06 15:15:00,29.1,29.11,29.09,29.11,5300.0,25.6083,25.6171,25.5995,25.6171,5300.0
2015-01-06 15:20:00,29.11,29.17,29.1,29.14,5400.0,25.6171,25.6699,25.6083,25.6435,5400.0
2015-01-06 15:25:00,29.13,29.16,29.1,29.15,25500.0,25.6347,25.6611,25.6083,25.6523,25500.0
2015-01-06 15:30:00,29.16,29.16,29.12,29.14,13200.0,25.6611,25.6611,25.6259,25.6435,13200.0
2015-01-06 15:35:00,29.12,29.13,29.09,29.12,4800.0,25.6259,25.6347,25.5995,25.6259,4800.0
2015-01-06 15:40:00,29.09,29.1,29.07,29.1,7000.0,25.5995,25.6083,25.5819,25.6083,7000.0
2015-01-06 15:45:00,29.11,29.13,29.1,29.12,10500.0,25.6171,25.6347,25.6083,25.6259,10500.0
2015-01-06 15:50:00,29.12,29.12,29.05,29.05,14100.0,25.6259,25.6259,25.5643,25.5643,14100.0
2015-01-06 15:55:00,29.03,29.04,28.98,28.99,12200.0,25.5467,25.5555,25.5027,25.5115,12200.0
2015-01-07 09:30:00,29.37,29.37,29.26,29.28,29500.0,25.8459,25.8459,25.7491,25.7667,29500.0
2015-01-07 09:35:00,29.29,29.35,29.29,29.32,3100.0,25.7755,25.8283,25.7755,25.8019,3100.0
2015-01-07 09:40:00,29.33,29.34,29.3,29.34,5300.0,25.8107,25.8195,25.7843,25.8195,5300.0
2015-01-07 09:45:00,29.35,29.36,29.33,29.36,4100.0,25.8283,25.8371,25.8107,25.8371,4100.0
2015-01-07 09:50:00,29.35,29.38,29.34,29.34,12800.0,25.8283,25.8547,25.8195,25.8195,12800.0
2015-01-07 09:55:00,29.34,29.35,29.34,29.35,1500.0,25.8195,25.8283,25.8195,25.8283,1500.0
2015-01-07 10:00:00,29.35,29.38,29.34,29.37,15800.0,25.8283,25.8547,25.8195,25.8459,15800.0
2015-01-07 10:05:00,29.37,29.38,29.37,29.38,4400.0,25.8459,25.8547,25.8459,25.8547,4400.0
2015-01-07 10:10:00,29.39,29.39,29.38,29.38,8300.0,25.8635,25.8635,25.8547,25.8547,8300.0
2015-01-07 10:15:00,29.38,29.41,29.37,29.41,4000.0,25.8547,25.8811,25.8459,25.8811,4000.0
2015-01-07 10:20:00,29.4,29.41,29.39,29.39,3600.0,25.8723,25.8811,25.8635,25.8635,3600.0
2015-01-07 10:25:00,29.38,29.38,29.37,29.38,3700.0,25.8547,25.8547,25.8459,25.8547,3700.0
2015-01-07 10:30:00,29.37,29.37,29.35,29.36,8000.0,25.8459,25.8459,25.8283,25.8371,8000.0
2015-01-07 10:35:00,29.35,29.38,29.35,29.36,12300.0,25.8283,25.8547,25.8283,25.8371,12300.0
2015-01-07 10:40:00,29.32,29.38,29.31,29.38,4800.0,25.8019,25.8547,25.7931,25.8547,4800.0
2015-01-07 10:45:00,29.37,29.39,29.36,29.39,4700.0,25.8459,25.8635,25.8371,25.8635,4700.0
2015-01-07 10:50:00,29.38,29.39,29.38,29.39,1900.0,25.8547,25.8635,25.8547,25.8635,1900.0
2015-01-07 10:55:00,29.38,29.39,29.36,29.36,6500.0,25.8547,25.8635,25.8371,25.8371,6500.0
2015-01-07 11:00:00,29.36,29.38,29.34,29.34,7300.0,25.8371,25.8547,25.8195,25.8195,7300.0
2015-01-07 11:05:00,29.34,29.36,29.32,29.35,1800.0,25.8195,25.8371,25.8019,25.8283,1800.0
2015-01-07 11:10:00,29.34,29.35,29.3,29.3,2900.0,25.8195,25.8283,25.7843,25.7843,2900.0
2015-01-07 11:15:00,29.3,29.31,29.29,29.29,7600.0,25.7843,25.7931,25.7755,25.7755,7600.0
2015-01-07 11:20:00,29.28,29.3,29.28,29.29,3400.0,25.7667,25.7843,25.7667,25.7755,3400.0
2015-01-07 11:25:00,29.28,29.29,29.26,29.29,4500.0,25.7667,25.7755,25.7491,25.7755,4500.0
2015-01-07 11:30:00,29.29,29.33,29.28,29.33,5600.0,25.7755,25.8107,25.7667,25.8107,5600.0
2015-01-07 11:35:00,29.32,29.32,29.31,29.32,1200.0,25.8019,25.8019,25.7931,25.8019,1200.0
2015-01-07 11:40:00,29.32,29.35,29.31,29.35,3200.0,25.8019,25.8283,25.7931,25.8283,3200.0
2015-01-07 11:45:00,29.34,29.34,29.34,29.34,1300.0,25.8195,25.8195,25.8195,25.8195,1300.0
2015-01-07 11:50:00,29.34,29.35,29.34,29.35,1000.0,25.8195,25.8283,25.8195,25.8283,1000.0
2015-01-07 11:55:00,29.37,29.41,29.37,29.4,3200.0,25.8459,25.8811,25.8459,25.8723,3200.0
2015-01-07 12:00:00,29.4,29.43,29.4,29.42,3200.0,25.8723,25.8987,25.8723,25.8899,3200.0
2015-01-07 12:05:00,29.41,29.42,29.39,29.41,8000.0,25.8811,25.8899,25.8635,25.8811,8000.0
2015-01-07 12:10:00,29.39,29.39,29.36,29.37,6000.0,25.8635,25.8635,25.8371,25.8459,6000.0
2015-01-07 12:15:00,29.38,29.38,29.38,29.38,1000.0,25.8547,25.8547,25.8547,25.8547,1000.0
2015-01-07 12:20:00,29.39,29.42,29.39,29.42,1700.0,25.8635,25.8899,25.8635,25.8899,1700.0
2015-01-07 12:25:00,29.41,29.42,29.39,29.41,3200.0,25.8811,25.8899,25.8635,25.8811,3200.0
2015-01-07 12:30:00,29.42,29.42,29.41,29.41,3800.0,25.8899,25.8899,25.8811,25.8811,3800.0
2015-01-07 12:35:00,29.41,29.42,29.41,29.42,900.0,25.8811,25.8899,25.8811,25.8899,900.0
2015-01-07 12:40:00,29.42,29.42,29.41,29.42,1900.0,25.8899,25.8899,25.8811,25.8899,1900.0
2015-01-07 12:45:00,29.42,29.43,29.42,29.43,4000.0,25.8899,25.8987,25.8899,25.8987,4000.0
2015-01-07 12:50:00,29.43,29.43,29.43,29.43,0.0,25.8987,25.8987,25.8987,25.8987,0.0
2015-01-07 12:55:00,29.43,29.43,29.43,29.43,0.0,25.8987,25.8987,25.8987,25.8987,0.0
2015-01-07 13:00:00,29.42,29.44,29.42,29.43,3300.0,25.8899,25.9075,25.8899,25.8987,3300.0
2015-01-07 13:05:00,29.44,29.45,29.43,29.43,4100.0,25.9075,25.9163,25.8987,25.8987,4100.0
2015-01-07 13:10:00,29.43,29.43,29.42,29.43,200.0,25.8987,25.8987,25.8899,25.8987,200.0
2015-01-07 13:15:00,29.42,29.46,29.42,29.45,2300.0,25.8899,25.9251,25.8899,25.9163,2300.0
2015-01-07 13:20:00,29.44,29.44,29.41,29.41,2200.0,25.9075,25.9075,25.8811,25.8811,2200.0
2015-01-07 13:25:00,29.41,29.41,29.41,29.41,200.0,25.8811,25.8811,25.8811,25.8811,200.0
2015-01-07 13:30:00,29.41,29.42,29.41,29.41,800.0,25.8811,25.8899,25.8811,25.8811,800.0
2015-01-07 13:35:00,29.41,29.43,29.41,29.42,2000.0,25.8811,25.8987,25.8811,25.8899,2000.0
2015-01-07 13:40:00,29.42,29.42,29.42,29.42,500.0,25.8899,25.8899,25.8899,25.8899,500.0
2015-01-07 13:45:00,29.42,29.46,29.4,29.46,9600.0,25.8899,25.9251,25.8723,25.9251,9600.0
2015-01-07 13:50:00,29.45,29.46,29.45,29.46,4500.0,25.9163,25.9251,25.9163,25.9251,4500.0
2015-01-07 13:55:00,29.46,29.46,29.45,29.45,600.0,25.9251,25.9251,25.9163,25.9163,600.0
2015-01-07 14:00:00,29.46,29.48,29.41,29.46,19300.0,25.9251,25.9427,25.8811,25.9251,19300.0
2015-01-07 14:05:00,29.45,29.47,29.41,29.46,6100.0,25.9163,25.9339,25.8811,25.9251,6100.0
2015-01-07 14:10:00,29.47,29.48,29.44,29.45,3400.0,25.9339,25.9427,25.9075,25.9163,3400.0
2015-01-07 14:15:00,29.45,29.49,29.45,29.47,8200.0,25.9163,25.9515,25.9163,25.9339,8200.0
2015-01-07 14:20:00,29.47,29.49,29.47,29.47,3900.0,25.9339,25.9515,25.9339,25.9339,3900.0
2015-01-07 14:25:00,29.45,29.51,29.45,29.5,5500.0,25.9163,25.9691,25.9163,25.9603,5500.0
2015-01-07 14:30:00,29.51,29.53,29.5,29.53,3500.0,25.9691,25.9867,25.9603,25.9867,3500.0
2015-01-07 14:35:00,29.53,29.54,29.52,29.53,4700.0,25.9867,25.9955,25.9779,25.9867,4700.0
2015-01-07 14:40:00,29.52,29.52,29.51,29.52,3000.0,25.9779,25.9779,25.9691,25.9779,3000.0
2015-01-07 14:45:00,29.53,29.55,29.52,29.55,5400.0,25.9867,26.0043,25.9779,26.0043,5400.0
2015-01-07 14:50:00,29.54,29.54,29.48,29.5,13800.0,25.9955,25.9955,25.9427,25.9603,13800.0
2015-01-07 14:55:00,29.5,29.53,29.5,29.5,4300.0,25.9603,25.9867,25.9603,25.9603,4300.0
2015-01-07 15:00:00,29.51,29.53,29.5,29.51,8200.0,25.9691,25.9867,25.9603,25.9691,8200.0
2015-01-07 15:05:00,29.5,29.55,29.5,29.55,4600.0,25.9603,26.0043,25.9603,26.0043,4600.0
2015-01-07 15:10:00,29.55,29.55,29.54,29.54,6300.0,26.0043,26.0043,25.9955,25.9955,6300.0
2015-01-07 15:15:00,29.53,29.55,29.5,29.55,6900.0,25.9867,26.0043,25.9603,26.0043,6900.0
2015-01-07 15:20:00,29.55,29.55,29.53,29.53,9300.0,26.0043,26.0043,25.9867,25.9867,9300.0
2015-01-07 15:25:00,29.53,29.53,29.52,29.53,12900.0,25.9867,25.9867,25.9779,25.9867,12900.0
2015-01-07 15:30:00,29.53,29.55,29.51,29.55,26900.0,25.9867,26.0043,25.9691,26.0043,26900.0
2015-01-07 15:35:00,29.56,29.56,29.5,29.51,12300.0,26.0131,26.0131,25.9603,25.9691,12300.0
2015-01-07 15:40:00,29.51,29.55,29.51,29.54,6200.0,25.9691,26.0043,25.9691,25.9955,6200.0
2015-01-07 15:45:00,29.55,29.56,29.53,29.54,15700.0,26.0043,26.0131,25.9867,25.9955,15700.0
2015-01-07 15:50:00,29.54,29.54,29.53,29.53,20200.0,25.9955,25.9955,25.9867,25.9867,20200.0
2015-01-07 15:55:00,29.53,29.58,29.53,29.56,25400.0,25.9867,26.0307,25.9867,26.0131,25400.0
2015-01-08 09:30:00,30.24,30.24,30.18,30.2,19000.0,26.6115,26.6115,26.5587,26.5763,19000.0
2015-01-08 09:35:00,30.2,30.23,30.19,30.22,8000.0,26.5763,26.6027,26.5675,26.5939,8000.0
2015-01-08 09:40:00,30.23,30.27,30.22,30.26,10800.0,26.6027,26.6379,26.5939,26.6291,10800.0
2015-01-08 09:45:00,30.25,30.28,30.24,30.26,5900.0,26.6203,26.6467,26.6115,26.6291,5900.0
2015-01-08 09:50:00,30.27,30.28,30.27,30.28,4000.0,26.6379,26.6467,26.6379,26.6467,4000.0
2015-01-08 09:55:00,30.28,30.3,30.27,30.3,197200.0,26.6467,26.6643,26.6379,26.6643,197200.0
2015-01-08 10:00:00,30.31,30.32,30.31,30.32,3000.0,26.6731,26.6819,26.6731,26.6819,3000.0
2015-01-08 10:05:00,30.32,30.33,30.31,30.33,8800.0,26.6819,26.6907,26.6731,26.6907,8800.0
2015-01-08 10:10:00,30.34,30.34,30.32,30.33,3400.0,26.6995,26.6995,26.6819,26.6907,3400.0
2015-01-08 10:15:00,30.32,30.33,30.32,30.32,2700.0,26.6819,26.6907,26.6819,26.6819,2700.0
2015-01-08 10:20:00,30.32,30.32,30.3,30.31,9600.0,26.6819,26.6819,26.6643,26.6731,9600.0
2015-01-08 10:25:00,30.31,30.32,30.3,30.31,6700.0,26.6731,26.6819,26.6643,26.6731,6700.0
2015-01-08 10:30:00,30.32,30.32,30.3,30.3,4100.0,26.6819,26.6819,26.6643,26.6643,4100.0
2015-01-08 10:35:00,30.31,30.32,30.31,30.32,1900.0,26.6731,26.6819,26.6731,26.6819,1900.0
2015-01-08 10:40:00,30.32,30.33,30.32,30.33,4000.0,26.6819,26.6907,26.6819,26.6907,4000.0
2015-01-08 10:45:00,30.34,30.35,30.34,30.35,3500.0,26.6995,26.7083,26.6995,26.7083,3500.0
2015-01-08 10:50:00,30.36,30.36,30.34,30.35,2200.0,26.7171,26.7171,26.6995,26.7083,2200.0
2015-01-08 10:55:00,30.36,30.36,30.35,30.36,3000.0,26.7171,26.7171,26.7083,26.7171,3000.0
2015-01-08 11:00:00,30.38,30.38,30.37,30.37,1900.0,26.7347,26.7347,26.7259,26.7259,1900.0
2015-01-08 11:05:00,30.38,30.39,30.36,30.36,2600.0,26.7347,26.7435,26.7171,26.7171,2600.0
2015-01-08 11:10:00,30.36,30.36,30.35,30.36,2500.0,26.7171,26.7171,26.7083,26.7171,2500.0
2015-01-08 11:15:00,30.36,30.36,30.35,30.36,4100.0,26.7171,26.7171,26.7083,26.7171,4100.0
2015-01-08 11:20:00,30.37,30.38,30.36,30.36,3200.0,26.7259,26.7347,26.7171,26.7171,3200.0
2015-01-08 11:25:00,30.36,30.36,30.34,30.35,2500.0,26.7171,26.7171,26.6995,26.7083,2500.0
2015-01-08 11:30:00,30.35,30.35,30.34,30.35,3100.0,26.7083,26.7083,26.6995,26.7083,3100.0
2015-01-08 11:35:00,30.35,30.35,30.34,30.35,2000.0,26.7083,26.7083,26.6995,26.7083,2000.0
2015-01-08 11:40:00,30.35,30.35,30.35,30.35,100.0,26.7083,26.7083,26.7083,26.7083,100.0
2015-01-08 11:45:00,30.38,30.38,30.38,30.38,500.0,26.7347,26.7347,26.7347,26.7347,500.0
2015-01-08 11:50:00,30.37,30.38,30.37,30.37,200.0,26.7259,26.7347,26.7259,26.7259,200.0
2015-01-08 11:55:00,30.38,30.38,30.38,30.38,100.0,26.7347,26.7347,26.7347,26.7347,100.0
2015-01-08 12:00:00,30.38,30.39,30.38,30.39,1200.0,26.7347,26.7435,26.7347,26.7435,1200.0
2015-01-08 12:05:00,30.39,30.39,30.38,30.39,700.0,26.7435,26.7435,26.7347,26.7435,700.0
2015-01-08 12:10:00,30.38,30.38,30.35,30.36,2700.0,26.7347,26.7347,26.7083,26.7171,2700.0
2015-01-08 12:15:00,30.36,30.36,30.36,30.36,0.0,26.7171,26.7171,26.7171,26.7171,0.0
2015-01-08 12:20:00,30.35,30.35,30.34,30.34,2400.0,26.7083,26.7083,26.6995,26.6995,2400.0
2015-01-08 12:25:00,30.34,30.34,30.34,30.34,800.0,26.6995,26.6995,26.6995,26.6995,800.0
2015-01-08 12:30:00,30.36,30.36,30.35,30.35,1200.0,26.7171,26.7171,26.7083,26.7083,1200.0
2015-01-08 12:35:00,30.36,30.36,30.35,30.35,800.0,26.7171,26.7171,26.7083,26.7083,800.0
2015-01-08 12:40:00,30.35,30.35,30.34,30.34,800.0,26.7083,26.7083,26.6995,26.6995,800.0
2015-01-08 12:45:00,30.35,30.35,30.35,30.35,300.0,26.7083,26.7083,26.7083,26.7083,300.0
2015-01-08 12:50:00,30.36,30.36,30.35,30.35,1900.0,26.7171,26.7171,26.7083,26.7083,1900.0
2015-01-08 12:55:00,30.35,30.36,30.35,30.36,200.0,26.7083,26.7171,26.7083,26.7171,200.0
2015-01-08 13:00:00,30.35,30.36,30.35,30.35,100.0,26.7083,26.7171,26.7083,26.7083,100.0
2015-01-08 13:05:00,30.35,30.35,30.35,30.35,1700.0,26.7083,26.7083,26.7083,26.7083,1700.0
2015-01-08 13:10:00,30.36,30.37,30.36,30.37,2100.0,26.7171,26.7259,26.7171,26.7259,2100.0
2015-01-08 13:15:00,30.37,30.37,30.36,30.37,700.0,26.7259,26.7259,26.7171,26.7259,700.0
2015-01-08 13:20:00,30.37,30.37,30.37,30.37,400.0,26.7259,26.7259,26.7259,26.7259,400.0
2015-01-08 13:25:00,30.37,30.38,30.36,30.38,1700.0,26.7259,26.7347,26.7171,26.7347,1700.0
2015-01-08 13:30:00,30.37,30.37,30.37,30.37,200.0,26.7259,26.7259,26.7259,26.7259,200.0
2015-01-08 13:35:00,30.37,30.38,30.35,30.35,3400.0,26.7259,26.7347,26.7083,26.7083,3400.0
2015-01-08 13:40:00,30.34,30.36,30.34,30.36,3600.0,26.6995,26.7171,26.6995,26.7171,3600.0
2015-01-08 13:45:00,30.36,30.36,30.35,30.35,1500.0,26.7171,26.7171,26.7083,26.7083,1500.0
2015-01-08 13:50:00,30.34,30.35,30.34,30.35,500.0,26.6995,26.7083,26.6995,26.7083,500.0
2015-01-08 13:55:00,30.34,30.34,30.32,30.32,400.0,26.6995,26.6995,26.6819,26.6819,400.0
2015-01-08 14:00:00,30.32,30.33,30.32,30.33,1500.0,26.6819,26.6907,26.6819,26.6907,1500.0
2015-01-08 14:05:00,30.32,30.35,30.32,30.35,4100.0,26.6819,26.7083,26.6819,26.7083,4100.0
2015-01-08 14:10:00,30.36,30.36,30.35,30.35,700.0,26.7171,26.7171,26.7083,26.7083,700.0
2015-01-08 14:15:00,30.35,30.36,30.35,30.36,1200.0,26.7083,26.7171,26.7083,26.7171,1200.0
2015-01-08 14:20:00,30.37,30.38,30.37,30.38,2900.0,26.7259,26.7347,26.7259,26.7347,2900.0
2015-01-08 14:25:00,30.37,30.37,30.36,30.36,3300.0,26.7259,26.7259,26.7171,26.7171,3300.0
2015-01-08 14:30:00,30.36,30.4,30.36,30.39,1200.0,26.7171,26.7523,26.7171,26.7435,1200.0
2015-01-08 14:35:00,30.39,30.39,30.38,30.38,1200.0,26.7435,26.7435,26.7347,26.7347,1200.0
2015-01-08 14:40:00,30.39,30.39,30.39,30.39,500.0,26.7435,26.7435,26.7435,26.7435,500.0
2015-01-08 14:45:00,30.39,30.39,30.39,30.39,0.0,26.7435,26.7435,26.7435,26.7435,0.0
2015-01-08 14:50:00,30.38,30.4,30.38,30.39,2900.0,26.7347,26.7523,26.7347,26.7435,2900.0
2015-01-08 14:55:00,30.39,30.42,30.39,30.42,1500.0,26.7435,26.7699,26.7435,26.7699,1500.0
2015-01-08 15:00:00,30.41,30.42,30.41,30.42,1900.0,26.7611,26.7699,26.7611,26.7699,1900.0
2015-01-08 15:05:00,30.42,30.42,30.37,30.37,14700.0,26.7699,26.7699,26.7259,26.7259,14700.0
2015-01-08 15:10:00,30.38,30.4,30.38,30.39,1600.0,26.7347,26.7523,26.7347,26.7435,1600.0
2015-01-08 15:15:00,30.4,30.41,30.39,30.41,3100.0,26.7523,26.7611,26.7435,26.7611,3100.0
2015-01-08 15:20:00,30.4,30.41,30.4,30.41,19700.0,26.7523,26.7611,26.7523,26.7611,19700.0
2015-01-08 15:25:00,30.41,30.41,30.4,30.4,1000.0,26.7611,26.7611,26.7523,26.7523,1000.0
2015-01-08 15:30:00,30.4,30.41,30.37,30.37,6700.0,26.7523,26.7611,26.7259,26.7259,6700.0
2015-01-08 15:35:00,30.38,30.38,30.37,30.38,6100.0,26.7347,26.7347,26.7259,26.7347,6100.0
2015-01-08 15:40:00,30.38,30.38,30.35,30.35,4300.0,26.7347,26.7347,26.7083,26.7083,4300.0
2015-01-08 15:45:00,30.34,30.35,30.34,30.35,4500.0,26.6995,26.7083,26.6995,26.7083,4500.0
2015-01-08 15:50:00,30.35,30.38,30.34,30.38,9600.0,26.7083,26.7347,26.6995,26.7347,9600.0
2015-01-08 15:55:00,30.38,30.39,30.33,30.35,19200.0,26.7347,26.7435,26.6907,26.7083,19200.0
2015-01-09 09:30:00,30.7,30.7,30.62,30.65,16700.0,27.0163,27.0163,26.9459,26.9723,16700.0
2015-01-09 09:35:00,30.65,30.67,30.63,30.67,7300.0,26.9723,26.9899,26.9547,26.9899,7300.0
2015-01-09 09:40:00,30.69,30.7,30.69,30.7,6600.0,27.0075,27.0163,27.0075,27.0163,6600.0
2015-01-09 09:45:00,30.7,30.71,30.66,30.66,9600.0,27.0163,27.0251,26.9811,26.9811,9600.0
2015-01-09 09:50:00,30.66,30.68,30.66,30.67,5600.0,26.9811,26.9987,26.9811,26.9899,5600.0
2015-01-09 09:55:00,30.66,30.66,30.61,30.64,16300.0,26.9811,26.9811,26.9371,26.9635,16300.0
2015-01-09 10:00:00,30.65,30.65,30.62,30.62,10300.0,26.9723,26.9723,26.9459,26.9459,10300.0
2015-01-09 10:05:00,30.62,30.64,30.62,30.64,1500.0,26.9459,26.9635,26.9459,26.9635,1500.0
2015-01-09 10:10:00,30.66,30.67,30.64,30.64,7200.0,26.9811,26.9899,26.9635,26.9635,7200.0
2015-01-09 10:15:00,30.63,30.65,30.61,30.63,10100.0,26.9547,26.9723,26.9371,26.9547,10100.0
2015-01-09 10:20:00,30.65,30.65,30.62,30.63,2300.0,26.9723,26.9723,26.9459,26.9547,2300.0
2015-01-09 10:25:00,30.64,30.64,30.59,30.59,10400.0,26.9635,26.9635,26.9195,26.9195,10400.0
2015-01-09 10:30:00,30.58,30.59,30.56,30.58,20200.0,26.9107,26.9195,26.8931,26.9107,20200.0
2015-01-09 10:35:00,30.57,30.6,30.56,30.56,38700.0,26.9019,26.9283,26.8931,26.8931,38700.0
2015-01-09 10:40:00,30.55,30.56,30.52,30.54,4200.0,26.8843,26.8931,26.8579,26.8755,4200.0
2015-01-09 10:45:00,30.53,30.55,30.52,30.54,4200.0,26.8667,26.8843,26.8579,26.8755,4200.0
2015-01-09 10:50:00,30.53,30.56,30.53,30.56,1900.0,26.8667,26.8931,26.8667,26.8931,1900.0
2015-01-09 10:55:00,30.56,30.56,30.53,30.53,1700.0,26.8931,26.8931,26.8667,26.8667,1700.0
2015-01-09 11:00:00,30.53,30.53,30.48,30.48,5900.0,26.8667,26.8667,26.8227,26.8227,5900.0
2015-01-09 11:05:00,30.47,30.47,30.46,30.46,7700.0,26.8139,26.8139,26.8051,26.8051,7700.0
2015-01-09 11:10:00,30.45,30.45,30.44,30.44,2500.0,26.7963,26.7963,26.7875,26.7875,2500.0
2015-01-09 11:15:00,30.43,30.43,30.42,30.43,200.0,26.7787,26.7787,26.7699,26.7787,200.0
2015-01-09 11:20:00,30.42,30.42,30.4,30.4,11500.0,26.7699,26.7699,26.7523,26.7523,11500.0
2015-01-09 11:25:00,30.4,30.4,30.38,30.39,12100.0,26.7523,26.7523,26.7347,26.7435,12100.0
2015-01-09 11:30:00,30.39,30.42,30.37,30.42,25800.0,26.7435,26.7699,26.7259,26.7699,25800.0
2015-01-09 11:35:00,30.41,30.45,30.4,30.44,8800.0,26.7611,26.7963,26.7523,26.7875,8800.0
2015-01-09 11:40:00,30.44,30.44,30.44,30.44,0.0,26.7875,26.7875,26.7875,26.7875,0.0
2015-01-09 11:45:00,30.45,30.47,30.45,30.47,1600.0,26.7963,26.8139,26.7963,26.8139,1600.0
2015-01-09 11:50:00,30.47,30.47,30.46,30.46,1100.0,26.8139,26.8139,26.8051,26.8051,1100.0
2015-01-09 11:55:00,30.46,30.46,30.44,30.46,5000.0,26.8051,26.8051,26.7875,26.8051,5000.0
2015-01-09 12:00:00,30.47,30.48,30.47,30.48,600.0,26.8139,26.8227,26.8139,26.8227,600.0
2015-01-09 12:05:00,30.48,30.52,30.48,30.5,4800.0,26.8227,26.8579,26.8227,26.8403,4800.0
2015-01-09 12:10:00,30.5,30.51,30.5,30.51,300.0,26.8403,26.8491,26.8403,26.8491,300.0
2015-01-09 12:15:00,30.51,30.53,30.51,30.53,1300.0,26.8491,26.8667,26.8491,26.8667,1300.0
2015-01-09 12:20:00,30.53,30.53,30.5,30.5,2400.0,26.8667,26.8667,26.8403,26.8403,2400.0
2015-01-09 12:25:00,30.49,30.49,30.47,30.48,1400.0,26.8315,26.8315,26.8139,26.8227,1400.0
2015-01-09 12:30:00,30.49,30.51,30.49,30.49,3100.0,26.8315,26.8491,26.8315,26.8315,3100.0
2015-01-09 12:35:00,30.48,30.48,30.48,30.48,2900.0,26.8227,26.8227,26.8227,26.8227,2900.0
2015-01-09 12:40:00,30.49,30.51,30.49,30.51,2500.0,26.8315,26.8491,26.8315,26.8491,2500.0
2015-01-09 12:45:00,30.52,30.53,30.51,30.53,5000.0,26.8579,26.8667,26.8491,26.8667,5000.0
2015-01-09 12:50:00,30.52,30.52,30.51,30.51,1400.0,26.8579,26.8579,26.8491,26.8491,1400.0
2015-01-09 12:55:00,30.51,30.51,30.5,30.5,2800.0,26.8491,26.8491,26.8403,26.8403,2800.0
2015-01-09 13:00:00,30.51,30.54,30.5,30.53,14800.0,26.8491,26.8755,26.8403,26.8667,14800.0
2015-01-09 13:05:00,30.53,30.53,30.51,30.51,6900.0,26.8667,26.8667,26.8491,26.8491,6900.0
2015-01-09 13:10:00,30.54,30.55,30.54,30.54,6300.0,26.8755,26.8843,26.8755,26.8755,6300.0
2015-01-09 13:15:00,30.55,30.55,30.55,30.55,1400.0,26.8843,26.8843,26.8843,26.8843,1400.0
2015-01-09 13:20:00,30.54,30.55,30.53,30.53,2300.0,26.8755,26.8843,26.8667,26.8667,2300.0
2015-01-09 13:25:00,30.53,30.53,30.52,30.52,600.0,26.8667,26.8667,26.8579,26.8579,600.0
2015-01-09 13:30:00,30.51,30.55,30.51,30.55,2400.0,26.8491,26.8843,26.8491,26.8843,2400.0
2015-01-09 13:35:00,30.54,30.54,30.54,30.54,100.0,26.8755,26.8755,26.8755,26.8755,100.0
2015-01-09 13:40:00,30.55,30.55,30.51,30.52,4300.0,26.8843,26.8843,26.8491,26.8579,4300.0
2015-01-09 13:45:00,30.52,30.54,30.52,30.54,4300.0,26.8579,26.8755,26.8579,26.8755,4300.0
2015-01-09 13:50:00,30.55,30.55,30.53,30.54,1900.0,26.8843,26.8843,26.8667,26.8755,1900.0
2015-01-09 13:55:00,30.53,30.54,30.51,30.51,14900.0,26.8667,26.8755,26.8491,26.8491,14900.0
2015-01-09 14:00:00,30.51,30.52,30.5,30.52,1300.0,26.8491,26.8579,26.8403,26.8579,1300.0
2015-01-09 14:05:00,30.52,30.52,30.5,30.51,5900.0,26.8579,26.8579,26.8403,26.8491,5900.0
2015-01-09 14:10:00,30.54,30.54,30.54,30.54,14700.0,26.8755,26.8755,26.8755,26.8755,14700.0
2015-01-09 14:15:00,30.53,30.53,30.53,30.53,700.0,26.8667,26.8667,26.8667,26.8667,700.0
2015-01-09 14:20:00,30.54,30.54,30.52,30.53,1700.0,26.8755,26.8755,26.8579,26.8667,1700.0
2015-01-09 14:25:00,30.53,30.55,30.52,30.55,1600.0,26.8667,26.8843,26.8579,26.8843,1600.0
2015-01-09 14:30:00,30.54,30.54,30.52,30.53,1700.0,26.8755,26.8755,26.8579,26.8667,1700.0
2015-01-09 14:35:00,30.54,30.56,30.53,30.56,1700.0,26.8755,26.8931,26.8667,26.8931,1700.0
2015-01-09 14:40:00,30.57,30.58,30.56,30.56,2800.0,26.9019,26.9107,26.8931,26.8931,2800.0
2015-01-09 14:45:00,30.55,30.56,30.53,30.53,1200.0,26.8843,26.8931,26.8667,26.8667,1200.0
2015-01-09 14:50:00,30.53,30.57,30.53,30.57,1900.0,26.8667,26.9019,26.8667,26.9019,1900.0
2015-01-09 14:55:00,30.57,30.57,30.55,30.55,2000.0,26.9019,26.9019,26.8843,26.8843,2000.0
2015-01-09 15:00:00,30.56,30.58,30.56,30.58,2100.0,26.8931,26.9107,26.8931,26.9107,2100.0
2015-01-09 15:05:00,30.59,30.6,30.59,30.6,700.0,26.9195,26.9283,26.9195,26.9283,700.0
2015-01-09 15:10:00,30.61,30.63,30.61,30.63,2000.0,26.9371,26.9547,26.9371,26.9547,2000.0
2015-01-09 15:15:00,30.61,30.61,30.6,30.6,2400.0,26.9371,26.9371,26.9283,26.9283,2400.0
2015-01-09 15:20:00,30.6,30.6,30.6,30.6,0.0,26.9283,26.9283,26.9283,26.9283,0.0
2015-01-09 15:25:00,30.59,30.59,30.56,30.56,1800.0,26.9195,26.9195,26.8931,26.8931,1800.0
2015-01-09 15:30:00,30.55,30.59,30.54,30.58,3000.0,26.8843,26.9195,26.8755,26.9107,3000.0
2015-01-09 15:35:00,30.58,30.6,30.56,30.58,10600.0,26.9107,26.9283,26.8931,26.9107,10600.0
2015-01-09 15:40:00,30.59,30.61,30.59,30.61,3700.0,26.9195,26.9371,26.9195,26.9371,3700.0
2015-01-09 15:45:00,30.61,30.61,30.58,30.58,5200.0,26.9371,26.9371,26.9107,26.9107,5200.0
2015-01-09 15:50:00,30.61,30.61,30.55,30.55,7100.0,26.9371,26.9371,26.8843,26.8843,7100.0
2015-01-09 15:55:00,30.55,30.55,30.49,30.5,7400.0,26.8843,26.8843,26.8315,26.8403,7400.0
2015-01-12 09:30:00,30.84,30.84,30.7,30.73,25000.0,27.1395,27.1395,27.0163,27.0427,25000.0
2015-01-12 09:35:00,30.73,30.73,30.67,30.67,14500.0,27.0427,27.0427,26.9899,26.9899,14500.0
2015-01-12 09:40:00,30.66,30.67,30.63,30.66,18700.0,26.9811,26.9899,26.9547,26.9811,18700.0
2015-01-12 09:45:00,30.65,30.67,30.6,30.61,54300.0,26.9723,26.9899,26.9283,26.9371,54300.0
2015-01-12 09:50:00,30.61,30.64,30.61,30.62,4200.0,26.9371,26.9635,26.9371,26.9459,4200.0
2015-01-12 09:55:00,30.62,30.64,30.61,30.64,80700.0,26.9459,26.9635,26.9371,26.9635,80700.0
2015-01-12 10:00:00,30.64,30.65,30.62,30.65,7200.0,26.9635,26.9723,26.9459,26.9723,7200.0
2015-01-12 10:05:00,30.64,30.66,30.64,30.66,4000.0,26.9635,26.9811,26.9635,26.9811,4000.0
2015-01-12 10:10:00,30.65,30.68,30.64,30.65,17200.0,26.9723,26.9987,26.9635,26.9723,17200.0
2015-01-12 10:15:00,30.65,30.69,30.65,30.68,3000.0,26.9723,27.0075,26.9723,26.9987,3000.0
2015-01-12 10:20:00,30.69,30.69,30.66,30.67,6200.0,27.0075,27.0075,26.9811,26.9899,6200.0
2015-01-12 10:25:00,30.68,30.69,30.64,30.65,16500.0,26.9987,27.0075,26.9635,26.9723,16500.0
2015-01-12 10:30:00,30.65,30.68,30.64,30.68,19000.0,26.9723,26.9987,26.9635,26.9987,19000.0
2015-01-12 10:35:00,30.66,30.7,30.66,30.7,1900.0,26.9811,27.0163,26.9811,27.0163,1900.0
2015-01-12 10:40:00,30.69,30.73,30.69,30.73,4100.0,27.0075,27.0427,27.0075,27.0427,4100.0
2015-01-12 10:45:00,30.73,30.73,30.71,30.71,500.0,27.0427,27.0427,27.0251,27.0251,500.0
2015-01-12 10:50:00,30.71,30.73,30.71,30.71,1600.0,27.0251,27.0427,27.0251,27.0251,1600.0
2015-01-12 10:55:00,30.72,30.75,30.72,30.75,17900.0,27.0339,27.0603,27.0339,27.0603,17900.0
2015-01-12 11:00:00,30.77,30.79,30.76,30.79,3300.0,27.0779,27.0955,27.0691,27.0955,3300.0
2015-01-12 11:05:00,30.79,30.8,30.77,30.77,2800.0,27.0955,27.1043,27.0779,27.0779,2800.0
2015-01-12 11:10:00,30.76,30.76,30.76,30.76,500.0,27.0691,27.0691,27.0691,27.0691,500.0
2015-01-12 11:15:00,30.75,30.78,30.75,30.78,8200.0,27.0603,27.0867,27.0603,27.0867,8200.0
2015-01-12 11:20:00,30.78,30.78,30.75,30.78,4900.0,27.0867,27.0867,27.0603,27.0867,4900.0
2015-01-12 11:25:00,30.78,30.78,30.76,30.78,11300.0,27.0867,27.0867,27.0691,27.0867,11300.0
2015-01-12 11:30:00,30.78,30.78,30.76,30.76,10100.0,27.0867,27.0867,27.0691,27.0691,10100.0
2015-01-12 11:35:00,30.76,30.78,30.76,30.77,14500.0,27.0691,27.0867,27.0691,27.0779,14500.0
2015-01-12 11:40:00,30.77,30.78,30.76,30.77,15800.0,27.0779,27.0867,27.0691,27.0779,15800.0
2015-01-12 11:45:00,30.77,30.79,30.76,30.76,9400.0,27.0779,27.0955,27.0691,27.0691,9400.0
2015-01-12 11:50:00,30.76,30.77,30.76,30.77,2500.0,27.0691,27.0779,27.0691,27.0779,2500.0
2015-01-12 11:55:00,30.77,30.8,30.77,30.8,4700.0,27.0779,27.1043,27.0779,27.1043,4700.0
2015-01-12 12:00:00,30.8,30.82,30.8,30.82,3900.0,27.1043,27.1219,27.1043,27.1219,3900.0
2015-01-12 12:05:00,30.81,30.81,30.79,30.8,9900.0,27.1131,27.1131,27.0955,27.1043,9900.0
2015-01-12 12:10:00,30.8,30.82,30.78,30.79,7400.0,27.1043,27.1219,27.0867,27.0955,7400.0
2015-01-12 12:15:00,30.79,30.79,30.79,30.79,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2015-01-12 12:20:00,30.8,30.84,30.79,30.83,5200.0,27.1043,27.1395,27.0955,27.1307,5200.0
2015-01-12 12:25:00,30.83,30.83,30.81,30.81,4500.0,27.1307,27.1307,27.1131,27.1131,4500.0
2015-01-12 12:30:00,30.82,30.85,30.82,30.85,600.0,27.1219,27.1483,27.1219,27.1483,600.0
2015-01-12 12:35:00,30.85,30.85,30.84,30.85,4100.0,27.1483,27.1483,27.1395,27.1483,4100.0
2015-01-12 12:40:00,30.85,30.85,30.81,30.82,2300.0,27.1483,27.1483,27.1131,27.1219,2300.0
2015-01-12 12:45:00,30.81,30.82,30.8,30.82,1000.0,27.1131,27.1219,27.1043,27.1219,1000.0
2015-01-12 12:50:00,30.82,30.82,30.81,30.82,2000.0,27.1219,27.1219,27.1131,27.1219,2000.0
2015-01-12 12:55:00,30.82,30.84,30.82,30.82,4100.0,27.1219,27.1395,27.1219,27.1219,4100.0
2015-01-12 13:00:00,30.82,30.84,30.82,30.83,1400.0,27.1219,27.1395,27.1219,27.1307,1400.0
2015-01-12 13:05:00,30.84,30.84,30.81,30.82,4400.0,27.1395,27.1395,27.1131,27.1219,4400.0
2015-01-12 13:10:00,30.83,30.83,30.82,30.83,300.0,27.1307,27.1307,27.1219,27.1307,300.0
2015-01-12 13:15:00,30.83,30.83,30.83,30.83,600.0,27.1307,27.1307,27.1307,27.1307,600.0
2015-01-12 13:20:00,30.83,30.83,30.79,30.8,4200.0,27.1307,27.1307,27.0955,27.1043,4200.0
2015-01-12 13:25:00,30.8,30.8,30.77,30.77,4700.0,27.1043,27.1043,27.0779,27.0779,4700.0
2015-01-12 13:30:00,30.79,30.8,30.79,30.8,2800.0,27.0955,27.1043,27.0955,27.1043,2800.0
2015-01-12 13:35:00,30.81,30.82,30.81,30.81,6200.0,27.1131,27.1219,27.1131,27.1131,6200.0
2015-01-12 13:40:00,30.8,30.82,30.8,30.82,3600.0,27.1043,27.1219,27.1043,27.1219,3600.0
2015-01-12 13:45:00,30.82,30.83,30.82,30.83,2400.0,27.1219,27.1307,27.1219,27.1307,2400.0
2015-01-12 13:50:00,30.84,30.84,30.82,30.82,3200.0,27.1395,27.1395,27.1219,27.1219,3200.0
2015-01-12 13:55:00,30.82,30.83,30.8,30.81,1100.0,27.1219,27.1307,27.1043,27.1131,1100.0
2015-01-12 14:00:00,30.82,30.82,30.81,30.82,6100.0,27.1219,27.1219,27.1131,27.1219,6100.0
2015-01-12 14:05:00,30.82,30.83,30.8,30.83,9800.0,27.1219,27.1307,27.1043,27.1307,9800.0
2015-01-12 14:10:00,30.83,30.84,30.83,30.84,3600.0,27.1307,27.1395,27.1307,27.1395,3600.0
2015-01-12 14:15:00,30.84,30.84,30.83,30.83,700.0,27.1395,27.1395,27.1307,27.1307,700.0
2015-01-12 14:20:00,30.78,30.81,30.77,30.8,3900.0,27.0867,27.1131,27.0779,27.1043,3900.0
2015-01-12 14:25:00,30.79,30.79,30.77,30.77,2900.0,27.0955,27.0955,27.0779,27.0779,2900.0
2015-01-12 14:30:00,30.76,30.76,30.72,30.73,4000.0,27.0691,27.0691,27.0339,27.0427,4000.0
2015-01-12 14:35:00,30.73,30.75,30.73,30.73,2400.0,27.0427,27.0603,27.0427,27.0427,2400.0
2015-01-12 14:40:00,30.73,30.73,30.7,30.71,16100.0,27.0427,27.0427,27.0163,27.0251,16100.0
2015-01-12 14:45:00,30.7,30.71,30.7,30.71,3700.0,27.0163,27.0251,27.0163,27.0251,3700.0
2015-01-12 14:50:00,30.7,30.71,30.7,30.7,500.0,27.0163,27.0251,27.0163,27.0163,500.0
2015-01-12 14:55:00,30.71,30.71,30.7,30.71,2600.0,27.0251,27.0251,27.0163,27.0251,2600.0
2015-01-12 15:00:00,30.7,30.72,30.7,30.72,700.0,27.0163,27.0339,27.0163,27.0339,700.0
2015-01-12 15:05:00,30.73,30.73,30.69,30.69,2500.0,27.0427,27.0427,27.0075,27.0075,2500.0
2015-01-12 15:10:00,30.7,30.71,30.7,30.71,1600.0,27.0163,27.0251,27.0163,27.0251,1600.0
2015-01-12 15:15:00,30.71,30.74,30.71,30.73,1900.0,27.0251,27.0515,27.0251,27.0427,1900.0
2015-01-12 15:20:00,30.73,30.74,30.71,30.71,11100.0,27.0427,27.0515,27.0251,27.0251,11100.0
2015-01-12 15:25:00,30.69,30.71,30.69,30.71,2800.0,27.0075,27.0251,27.0075,27.0251,2800.0
2015-01-12 15:30:00,30.71,30.72,30.68,30.68,11000.0,27.0251,27.0339,26.9987,26.9987,11000.0
2015-01-12 15:35:00,30.67,30.7,30.67,30.69,2700.0,26.9899,27.0163,26.9899,27.0075,2700.0
2015-01-12 15:40:00,30.7,30.7,30.69,30.7,2600.0,27.0163,27.0163,27.0075,27.0163,2600.0
2015-01-12 15:45:00,30.72,30.79,30.71,30.76,7000.0,27.0339,27.0955,27.0251,27.0691,7000.0
2015-01-12 15:50:00,30.77,30.78,30.73,30.73,3700.0,27.0779,27.0867,27.0427,27.0427,3700.0
2015-01-12 15:55:00,30.73,30.73,30.68,30.69,13600.0,27.0427,27.0427,26.9987,27.0075,13600.0
2015-01-13 09:30:00,30.94,30.97,30.91,30.96,31400.0,27.2275,27.2539,27.2011,27.2451,31400.0
2015-01-13 09:35:00,30.94,30.97,30.93,30.94,18000.0,27.2275,27.2539,27.2187,27.2275,18000.0
2015-01-13 09:40:00,30.93,30.98,30.93,30.94,16900.0,27.2187,27.2627,27.2187,27.2275,16900.0
2015-01-13 09:45:00,30.94,30.96,30.93,30.94,7900.0,27.2275,27.2451,27.2187,27.2275,7900.0
2015-01-13 09:50:00,30.94,30.94,30.93,30.94,7000.0,27.2275,27.2275,27.2187,27.2275,7000.0
2015-01-13 09:55:00,30.94,30.96,30.94,30.95,6600.0,27.2275,27.2451,27.2275,27.2363,6600.0
2015-01-13 10:00:00,30.96,30.97,30.95,30.96,31800.0,27.2451,27.2539,27.2363,27.2451,31800.0
2015-01-13 10:05:00,30.96,30.97,30.95,30.95,18400.0,27.2451,27.2539,27.2363,27.2363,18400.0
2015-01-13 10:10:00,30.96,31.0,30.95,30.98,6100.0,27.2451,27.2803,27.2363,27.2627,6100.0
2015-01-13 10:15:00,30.98,31.0,30.98,31.0,5500.0,27.2627,27.2803,27.2627,27.2803,5500.0
2015-01-13 10:20:00,31.0,31.01,31.0,31.01,4900.0,27.2803,27.2891,27.2803,27.2891,4900.0
2015-01-13 10:25:00,31.01,31.01,31.0,31.01,2400.0,27.2891,27.2891,27.2803,27.2891,2400.0
2015-01-13 10:30:00,31.0,31.01,30.99,30.99,4000.0,27.2803,27.2891,27.2715,27.2715,4000.0
2015-01-13 10:35:00,30.99,31.0,30.99,31.0,4100.0,27.2715,27.2803,27.2715,27.2803,4100.0
2015-01-13 10:40:00,30.99,31.0,30.99,30.99,3100.0,27.2715,27.2803,27.2715,27.2715,3100.0
2015-01-13 10:45:00,30.99,31.0,30.99,30.99,2800.0,27.2715,27.2803,27.2715,27.2715,2800.0
2015-01-13 10:50:00,30.99,31.0,30.99,31.0,6400.0,27.2715,27.2803,27.2715,27.2803,6400.0
2015-01-13 10:55:00,31.0,31.01,30.99,31.0,4400.0,27.2803,27.2891,27.2715,27.2803,4400.0
2015-01-13 11:00:00,30.99,30.99,30.96,30.96,3500.0,27.2715,27.2715,27.2451,27.2451,3500.0
2015-01-13 11:05:00,30.96,30.97,30.94,30.94,4100.0,27.2451,27.2539,27.2275,27.2275,4100.0
2015-01-13 11:10:00,30.94,30.95,30.94,30.94,4000.0,27.2275,27.2363,27.2275,27.2275,4000.0
2015-01-13 11:15:00,30.94,30.95,30.93,30.94,2900.0,27.2275,27.2363,27.2187,27.2275,2900.0
2015-01-13 11:20:00,30.94,30.94,30.92,30.92,4600.0,27.2275,27.2275,27.2099,27.2099,4600.0
2015-01-13 11:25:00,30.93,30.93,30.92,30.93,7200.0,27.2187,27.2187,27.2099,27.2187,7200.0
2015-01-13 11:30:00,30.94,30.95,30.94,30.94,3000.0,27.2275,27.2363,27.2275,27.2275,3000.0
2015-01-13 11:35:00,30.92,30.93,30.91,30.91,15300.0,27.2099,27.2187,27.2011,27.2011,15300.0
2015-01-13 11:40:00,30.91,30.93,30.91,30.91,5500.0,27.2011,27.2187,27.2011,27.2011,5500.0
2015-01-13 11:45:00,30.91,30.92,30.91,30.92,8200.0,27.2011,27.2099,27.2011,27.2099,8200.0
2015-01-13 11:50:00,30.96,30.96,30.94,30.95,2500.0,27.2451,27.2451,27.2275,27.2363,2500.0
2015-01-13 11:55:00,30.94,30.94,30.92,30.92,3700.0,27.2275,27.2275,27.2099,27.2099,3700.0
2015-01-13 12:00:00,30.92,30.93,30.9,30.9,6100.0,27.2099,27.2187,27.1923,27.1923,6100.0
2015-01-13 12:05:00,30.9,30.91,30.9,30.9,2800.0,27.1923,27.2011,27.1923,27.1923,2800.0
2015-01-13 12:10:00,30.9,30.91,30.9,30.9,3700.0,27.1923,27.2011,27.1923,27.1923,3700.0
2015-01-13 12:15:00,30.9,30.91,30.9,30.9,3000.0,27.1923,27.2011,27.1923,27.1923,3000.0
2015-01-13 12:20:00,30.9,30.91,30.87,30.9,31900.0,27.1923,27.2011,27.1659,27.1923,31900.0
2015-01-13 12:25:00,30.9,30.91,30.9,30.91,1300.0,27.1923,27.2011,27.1923,27.2011,1300.0
2015-01-13 12:30:00,30.91,30.91,30.86,30.86,6500.0,27.2011,27.2011,27.1571,27.1571,6500.0
2015-01-13 12:35:00,30.86,30.88,30.86,30.88,13500.0,27.1571,27.1747,27.1571,27.1747,13500.0
2015-01-13 12:40:00,30.87,30.87,30.85,30.85,9800.0,27.1659,27.1659,27.1483,27.1483,9800.0
2015-01-13 12:45:00,30.86,30.9,30.86,30.9,10600.0,27.1571,27.1923,27.1571,27.1923,10600.0
2015-01-13 12:50:00,30.9,30.91,30.9,30.91,300.0,27.1923,27.2011,27.1923,27.2011,300.0
2015-01-13 12:55:00,30.9,30.9,30.89,30.9,8800.0,27.1923,27.1923,27.1835,27.1923,8800.0
2015-01-13 13:00:00,30.9,30.91,30.9,30.91,4200.0,27.1923,27.2011,27.1923,27.2011,4200.0
2015-01-13 13:05:00,30.91,30.91,30.9,30.9,1200.0,27.2011,27.2011,27.1923,27.1923,1200.0
2015-01-13 13:10:00,30.91,30.91,30.9,30.9,2100.0,27.2011,27.2011,27.1923,27.1923,2100.0
2015-01-13 13:15:00,30.9,30.9,30.89,30.89,4500.0,27.1923,27.1923,27.1835,27.1835,4500.0
2015-01-13 13:20:00,30.89,30.9,30.84,30.84,12300.0,27.1835,27.1923,27.1395,27.1395,12300.0
2015-01-13 13:25:00,30.84,30.85,30.81,30.81,9000.0,27.1395,27.1483,27.1131,27.1131,9000.0
2015-01-13 13:30:00,30.81,30.82,30.81,30.81,7700.0,27.1131,27.1219,27.1131,27.1131,7700.0
2015-01-13 13:35:00,30.82,30.82,30.75,30.75,17700.0,27.1219,27.1219,27.0603,27.0603,17700.0
2015-01-13 13:40:00,30.74,30.74,30.72,30.72,12700.0,27.0515,27.0515,27.0339,27.0339,12700.0
2015-01-13 13:45:00,30.73,30.75,30.72,30.73,20900.0,27.0427,27.0603,27.0339,27.0427,20900.0
2015-01-13 13:50:00,30.72,30.72,30.63,30.64,13000.0,27.0339,27.0339,26.9547,26.9635,13000.0
2015-01-13 13:55:00,30.64,30.66,30.62,30.62,28100.0,26.9635,26.9811,26.9459,26.9459,28100.0
2015-01-13 14:00:00,30.63,30.63,30.6,30.62,29100.0,26.9547,26.9547,26.9283,26.9459,29100.0
2015-01-13 14:05:00,30.62,30.62,30.55,30.57,15400.0,26.9459,26.9459,26.8843,26.9019,15400.0
2015-01-13 14:10:00,30.56,30.56,30.51,30.52,18000.0,26.8931,26.8931,26.8491,26.8579,18000.0
2015-01-13 14:15:00,30.51,30.56,30.51,30.56,10500.0,26.8491,26.8931,26.8491,26.8931,10500.0
2015-01-13 14:20:00,30.55,30.56,30.54,30.54,11100.0,26.8843,26.8931,26.8755,26.8755,11100.0
2015-01-13 14:25:00,30.55,30.61,30.55,30.61,9600.0,26.8843,26.9371,26.8843,26.9371,9600.0
2015-01-13 14:30:00,30.61,30.63,30.61,30.63,20800.0,26.9371,26.9547,26.9371,26.9547,20800.0
2015-01-13 14:35:00,30.63,30.65,30.63,30.65,22000.0,26.9547,26.9723,26.9547,26.9723,22000.0
2015-01-13 14:40:00,30.64,30.65,30.62,30.65,16200.0,26.9635,26.9723,26.9459,26.9723,16200.0
2015-01-13 14:45:00,30.66,30.66,30.63,30.65,12400.0,26.9811,26.9811,26.9547,26.9723,12400.0
2015-01-13 14:50:00,30.65,30.66,30.64,30.66,10000.0,26.9723,26.9811,26.9635,26.9811,10000.0
2015-01-13 14:55:00,30.65,30.65,30.55,30.55,15200.0,26.9723,26.9723,26.8843,26.8843,15200.0
2015-01-13 15:00:00,30.55,30.55,30.52,30.55,21100.0,26.8843,26.8843,26.8579,26.8843,21100.0
2015-01-13 15:05:00,30.55,30.55,30.49,30.49,27500.0,26.8843,26.8843,26.8315,26.8315,27500.0
2015-01-13 15:10:00,30.5,30.62,30.5,30.62,72400.0,26.8403,26.9459,26.8403,26.9459,72400.0
2015-01-13 15:15:00,30.62,30.65,30.61,30.65,55200.0,26.9459,26.9723,26.9371,26.9723,55200.0
2015-01-13 15:20:00,30.65,30.67,30.64,30.65,37700.0,26.9723,26.9899,26.9635,26.9723,37700.0
2015-01-13 15:25:00,30.65,30.65,30.62,30.62,32100.0,26.9723,26.9723,26.9459,26.9459,32100.0
2015-01-13 15:30:00,30.62,30.7,30.62,30.7,40400.0,26.9459,27.0163,26.9459,27.0163,40400.0
2015-01-13 15:35:00,30.7,30.74,30.69,30.74,27300.0,27.0163,27.0515,27.0075,27.0515,27300.0
2015-01-13 15:40:00,30.74,30.74,30.7,30.71,16500.0,27.0515,27.0515,27.0163,27.0251,16500.0
2015-01-13 15:45:00,30.7,30.7,30.65,30.65,22100.0,27.0163,27.0163,26.9723,26.9723,22100.0
2015-01-13 15:50:00,30.66,30.66,30.62,30.64,33600.0,26.9811,26.9811,26.9459,26.9635,33600.0
2015-01-13 15:55:00,30.63,30.71,30.62,30.65,90300.0,26.9547,27.0251,26.9459,26.9723,90300.0
2015-01-14 09:30:00,30.48,30.48,30.39,30.48,38000.0,26.8227,26.8227,26.7435,26.8227,38000.0
2015-01-14 09:35:00,30.47,30.48,30.46,30.47,12500.0,26.8139,26.8227,26.8051,26.8139,12500.0
2015-01-14 09:40:00,30.46,30.49,30.46,30.47,7500.0,26.8051,26.8315,26.8051,26.8139,7500.0
2015-01-14 09:45:00,30.48,30.5,30.47,30.5,4600.0,26.8227,26.8403,26.8139,26.8403,4600.0
2015-01-14 09:50:00,30.49,30.5,30.48,30.49,8200.0,26.8315,26.8403,26.8227,26.8315,8200.0
2015-01-14 09:55:00,30.5,30.52,30.49,30.52,4000.0,26.8403,26.8579,26.8315,26.8579,4000.0
2015-01-14 10:00:00,30.51,30.52,30.5,30.51,9300.0,26.8491,26.8579,26.8403,26.8491,9300.0
2015-01-14 10:05:00,30.52,30.6,30.52,30.58,22600.0,26.8579,26.9283,26.8579,26.9107,22600.0
2015-01-14 10:10:00,30.58,30.61,30.58,30.59,190800.0,26.9107,26.9371,26.9107,26.9195,190800.0
2015-01-14 10:15:00,30.57,30.6,30.57,30.57,3900.0,26.9019,26.9283,26.9019,26.9019,3900.0
2015-01-14 10:20:00,30.57,30.6,30.57,30.58,2800.0,26.9019,26.9283,26.9019,26.9107,2800.0
2015-01-14 10:25:00,30.58,30.59,30.58,30.58,2300.0,26.9107,26.9195,26.9107,26.9107,2300.0
2015-01-14 10:30:00,30.58,30.58,30.53,30.56,14600.0,26.9107,26.9107,26.8667,26.8931,14600.0
2015-01-14 10:35:00,30.57,30.57,30.52,30.52,4100.0,26.9019,26.9019,26.8579,26.8579,4100.0
2015-01-14 10:40:00,30.52,30.58,30.52,30.58,6900.0,26.8579,26.9107,26.8579,26.9107,6900.0
2015-01-14 10:45:00,30.58,30.58,30.56,30.56,3500.0,26.9107,26.9107,26.8931,26.8931,3500.0
2015-01-14 10:50:00,30.55,30.57,30.53,30.53,2200.0,26.8843,26.9019,26.8667,26.8667,2200.0
2015-01-14 10:55:00,30.54,30.56,30.53,30.56,4900.0,26.8755,26.8931,26.8667,26.8931,4900.0
2015-01-14 11:00:00,30.57,30.57,30.51,30.51,5100.0,26.9019,26.9019,26.8491,26.8491,5100.0
2015-01-14 11:05:00,30.52,30.54,30.51,30.51,4300.0,26.8579,26.8755,26.8491,26.8491,4300.0
2015-01-14 11:10:00,30.51,30.52,30.51,30.51,6100.0,26.8491,26.8579,26.8491,26.8491,6100.0
2015-01-14 11:15:00,30.51,30.52,30.51,30.52,3000.0,26.8491,26.8579,26.8491,26.8579,3000.0
2015-01-14 11:20:00,30.51,30.51,30.51,30.51,7300.0,26.8491,26.8491,26.8491,26.8491,7300.0
2015-01-14 11:25:00,30.51,30.52,30.48,30.48,13300.0,26.8491,26.8579,26.8227,26.8227,13300.0
2015-01-14 11:30:00,30.49,30.49,30.46,30.47,5700.0,26.8315,26.8315,26.8051,26.8139,5700.0
2015-01-14 11:35:00,30.49,30.51,30.49,30.51,2200.0,26.8315,26.8491,26.8315,26.8491,2200.0
2015-01-14 11:40:00,30.52,30.54,30.5,30.5,3800.0,26.8579,26.8755,26.8403,26.8403,3800.0
2015-01-14 11:45:00,30.49,30.52,30.49,30.5,800.0,26.8315,26.8579,26.8315,26.8403,800.0
2015-01-14 11:50:00,30.51,30.51,30.47,30.47,2500.0,26.8491,26.8491,26.8139,26.8139,2500.0
2015-01-14 11:55:00,30.48,30.48,30.45,30.45,700.0,26.8227,26.8227,26.7963,26.7963,700.0
2015-01-14 12:00:00,30.47,30.47,30.45,30.47,4600.0,26.8139,26.8139,26.7963,26.8139,4600.0
2015-01-14 12:05:00,30.47,30.47,30.45,30.45,1800.0,26.8139,26.8139,26.7963,26.7963,1800.0
2015-01-14 12:10:00,30.46,30.46,30.45,30.46,7300.0,26.8051,26.8051,26.7963,26.8051,7300.0
2015-01-14 12:15:00,30.45,30.46,30.45,30.45,8400.0,26.7963,26.8051,26.7963,26.7963,8400.0
2015-01-14 12:20:00,30.46,30.47,30.45,30.47,2400.0,26.8051,26.8139,26.7963,26.8139,2400.0
2015-01-14 12:25:00,30.46,30.46,30.45,30.46,3000.0,26.8051,26.8051,26.7963,26.8051,3000.0
2015-01-14 12:30:00,30.46,30.46,30.45,30.45,1100.0,26.8051,26.8051,26.7963,26.7963,1100.0
2015-01-14 12:35:00,30.45,30.47,30.45,30.46,1400.0,26.7963,26.8139,26.7963,26.8051,1400.0
2015-01-14 12:40:00,30.47,30.47,30.45,30.45,2000.0,26.8139,26.8139,26.7963,26.7963,2000.0
2015-01-14 12:45:00,30.46,30.46,30.45,30.45,17100.0,26.8051,26.8051,26.7963,26.7963,17100.0
2015-01-14 12:50:00,30.46,30.46,30.44,30.45,17900.0,26.8051,26.8051,26.7875,26.7963,17900.0
2015-01-14 12:55:00,30.45,30.46,30.44,30.46,7500.0,26.7963,26.8051,26.7875,26.8051,7500.0
2015-01-14 13:00:00,30.46,30.48,30.45,30.46,2700.0,26.8051,26.8227,26.7963,26.8051,2700.0
2015-01-14 13:05:00,30.46,30.46,30.44,30.44,6800.0,26.8051,26.8051,26.7875,26.7875,6800.0
2015-01-14 13:10:00,30.44,30.45,30.43,30.45,41100.0,26.7875,26.7963,26.7787,26.7963,41100.0
2015-01-14 13:15:00,30.44,30.45,30.44,30.45,22100.0,26.7875,26.7963,26.7875,26.7963,22100.0
2015-01-14 13:20:00,30.44,30.45,30.44,30.45,1500.0,26.7875,26.7963,26.7875,26.7963,1500.0
2015-01-14 13:25:00,30.44,30.45,30.42,30.45,28900.0,26.7875,26.7963,26.7699,26.7963,28900.0
2015-01-14 13:30:00,30.45,30.45,30.41,30.42,23200.0,26.7963,26.7963,26.7611,26.7699,23200.0
2015-01-14 13:35:00,30.42,30.42,30.4,30.41,7200.0,26.7699,26.7699,26.7523,26.7611,7200.0
2015-01-14 13:40:00,30.4,30.41,30.36,30.37,9700.0,26.7523,26.7611,26.7171,26.7259,9700.0
2015-01-14 13:45:00,30.34,30.41,30.34,30.41,16700.0,26.6995,26.7611,26.6995,26.7611,16700.0
2015-01-14 13:50:00,30.4,30.4,30.35,30.37,5800.0,26.7523,26.7523,26.7083,26.7259,5800.0
2015-01-14 13:55:00,30.37,30.39,30.36,30.39,5400.0,26.7259,26.7435,26.7171,26.7435,5400.0
2015-01-14 14:00:00,30.37,30.43,30.37,30.43,19900.0,26.7259,26.7787,26.7259,26.7787,19900.0
2015-01-14 14:05:00,30.43,30.44,30.41,30.41,9000.0,26.7787,26.7875,26.7611,26.7611,9000.0
2015-01-14 14:10:00,30.41,30.48,30.41,30.48,7700.0,26.7611,26.8227,26.7611,26.8227,7700.0
2015-01-14 14:15:00,30.48,30.49,30.47,30.49,1800.0,26.8227,26.8315,26.8139,26.8315,1800.0
2015-01-14 14:20:00,30.5,30.5,30.47,30.47,3600.0,26.8403,26.8403,26.8139,26.8139,3600.0
2015-01-14 14:25:00,30.48,30.51,30.47,30.51,9000.0,26.8227,26.8491,26.8139,26.8491,9000.0
2015-01-14 14:30:00,30.51,30.58,30.51,30.54,4200.0,26.8491,26.9107,26.8491,26.8755,4200.0
2015-01-14 14:35:00,30.54,30.55,30.49,30.49,5600.0,26.8755,26.8843,26.8315,26.8315,5600.0
2015-01-14 14:40:00,30.5,30.51,30.48,30.48,2700.0,26.8403,26.8491,26.8227,26.8227,2700.0
2015-01-14 14:45:00,30.48,30.51,30.47,30.51,14800.0,26.8227,26.8491,26.8139,26.8491,14800.0
2015-01-14 14:50:00,30.49,30.5,30.44,30.44,10900.0,26.8315,26.8403,26.7875,26.7875,10900.0
2015-01-14 14:55:00,30.44,30.47,30.44,30.46,4100.0,26.7875,26.8139,26.7875,26.8051,4100.0
2015-01-14 15:00:00,30.47,30.49,30.47,30.49,2000.0,26.8139,26.8315,26.8139,26.8315,2000.0
2015-01-14 15:05:00,30.49,30.5,30.47,30.49,13700.0,26.8315,26.8403,26.8139,26.8315,13700.0
2015-01-14 15:10:00,30.49,30.5,30.46,30.49,4800.0,26.8315,26.8403,26.8051,26.8315,4800.0
2015-01-14 15:15:00,30.49,30.58,30.49,30.56,7300.0,26.8315,26.9107,26.8315,26.8931,7300.0
2015-01-14 15:20:00,30.56,30.59,30.55,30.56,14900.0,26.8931,26.9195,26.8843,26.8931,14900.0
2015-01-14 15:25:00,30.57,30.6,30.55,30.59,9100.0,26.9019,26.9283,26.8843,26.9195,9100.0
2015-01-14 15:30:00,30.6,30.6,30.52,30.53,3000.0,26.9283,26.9283,26.8579,26.8667,3000.0
2015-01-14 15:35:00,30.54,30.57,30.53,30.55,7900.0,26.8755,26.9019,26.8667,26.8843,7900.0
2015-01-14 15:40:00,30.56,30.59,30.56,30.56,5300.0,26.8931,26.9195,26.8931,26.8931,5300.0
2015-01-14 15:45:00,30.56,30.6,30.56,30.58,5800.0,26.8931,26.9283,26.8931,26.9107,5800.0
2015-01-14 15:50:00,30.6,30.61,30.58,30.58,4200.0,26.9283,26.9371,26.9107,26.9107,4200.0
2015-01-14 15:55:00,30.58,30.6,30.56,30.58,11100.0,26.9107,26.9283,26.8931,26.9107,11100.0
2015-01-15 09:30:00,31.54,31.66,31.45,31.57,177900.0,27.7555,27.8611,27.6763,27.7819,177900.0
2015-01-15 09:35:00,31.55,31.61,31.5,31.55,148000.0,27.7643,27.8171,27.7203,27.7643,148000.0
2015-01-15 09:40:00,31.55,31.6,31.55,31.56,148000.0,27.7643,27.8083,27.7643,27.7731,148000.0
2015-01-15 09:45:00,31.57,31.61,31.55,31.57,57100.0,27.7819,27.8171,27.7643,27.7819,57100.0
2015-01-15 09:50:00,31.57,31.61,31.56,31.58,45800.0,27.7819,27.8171,27.7731,27.7907,45800.0
2015-01-15 09:55:00,31.58,31.59,31.56,31.58,67700.0,27.7907,27.7995,27.7731,27.7907,67700.0
2015-01-15 10:00:00,31.57,31.64,31.54,31.62,131200.0,27.7819,27.8435,27.7555,27.8259,131200.0
2015-01-15 10:05:00,31.62,31.66,31.62,31.65,54900.0,27.8259,27.8611,27.8259,27.8523,54900.0
2015-01-15 10:10:00,31.66,31.66,31.62,31.66,62100.0,27.8611,27.8611,27.8259,27.8611,62100.0
2015-01-15 10:15:00,31.66,31.69,31.65,31.69,72900.0,27.8611,27.8875,27.8523,27.8875,72900.0
2015-01-15 10:20:00,31.68,31.71,31.68,31.71,33400.0,27.8787,27.9051,27.8787,27.9051,33400.0
2015-01-15 10:25:00,31.71,31.72,31.68,31.69,61300.0,27.9051,27.9139,27.8787,27.8875,61300.0
2015-01-15 10:30:00,31.7,31.71,31.69,31.7,29300.0,27.8963,27.9051,27.8875,27.8963,29300.0
2015-01-15 10:35:00,31.7,31.71,31.69,31.7,21500.0,27.8963,27.9051,27.8875,27.8963,21500.0
2015-01-15 10:40:00,31.7,31.7,31.68,31.69,15400.0,27.8963,27.8963,27.8787,27.8875,15400.0
2015-01-15 10:45:00,31.69,31.74,31.69,31.7,526500.0,27.8875,27.9315,27.8875,27.8963,526500.0
2015-01-15 10:50:00,31.7,31.74,31.7,31.73,24400.0,27.8963,27.9315,27.8963,27.9227,24400.0
2015-01-15 10:55:00,31.73,31.73,31.69,31.71,29700.0,27.9227,27.9227,27.8875,27.9051,29700.0
2015-01-15 11:00:00,31.71,31.72,31.69,31.7,37900.0,27.9051,27.9139,27.8875,27.8963,37900.0
2015-01-15 11:05:00,31.7,31.71,31.68,31.7,47900.0,27.8963,27.9051,27.8787,27.8963,47900.0
2015-01-15 11:10:00,31.7,31.73,31.7,31.73,40200.0,27.8963,27.9227,27.8963,27.9227,40200.0
2015-01-15 11:15:00,31.73,31.74,31.69,31.69,39700.0,27.9227,27.9315,27.8875,27.8875,39700.0
2015-01-15 11:20:00,31.69,31.69,31.68,31.69,16700.0,27.8875,27.8875,27.8787,27.8875,16700.0
2015-01-15 11:25:00,31.69,31.69,31.65,31.65,49000.0,27.8875,27.8875,27.8523,27.8523,49000.0
2015-01-15 11:30:00,31.65,31.66,31.62,31.66,64500.0,27.8523,27.8611,27.8259,27.8611,64500.0
2015-01-15 11:35:00,31.66,31.68,31.66,31.67,47300.0,27.8611,27.8787,27.8611,27.8699,47300.0
2015-01-15 11:40:00,31.68,31.68,31.65,31.68,69900.0,27.8787,27.8787,27.8523,27.8787,69900.0
2015-01-15 11:45:00,31.69,31.72,31.68,31.71,210100.0,27.8875,27.9139,27.8787,27.9051,210100.0
2015-01-15 11:50:00,31.71,31.71,31.69,31.7,19900.0,27.9051,27.9051,27.8875,27.8963,19900.0
2015-01-15 11:55:00,31.7,31.7,31.69,31.69,19200.0,27.8963,27.8963,27.8875,27.8875,19200.0
2015-01-15 12:00:00,31.7,31.7,31.69,31.69,10400.0,27.8963,27.8963,27.8875,27.8875,10400.0
2015-01-15 12:05:00,31.7,31.71,31.69,31.7,29100.0,27.8963,27.9051,27.8875,27.8963,29100.0
2015-01-15 12:10:00,31.7,31.71,31.69,31.7,12100.0,27.8963,27.9051,27.8875,27.8963,12100.0
2015-01-15 12:15:00,31.7,31.7,31.65,31.65,18600.0,27.8963,27.8963,27.8523,27.8523,18600.0
2015-01-15 12:20:00,31.65,31.66,31.64,31.64,20900.0,27.8523,27.8611,27.8435,27.8435,20900.0
2015-01-15 12:25:00,31.63,31.66,31.63,31.66,11400.0,27.8347,27.8611,27.8347,27.8611,11400.0
2015-01-15 12:30:00,31.65,31.66,31.63,31.64,23400.0,27.8523,27.8611,27.8347,27.8435,23400.0
2015-01-15 12:35:00,31.64,31.64,31.63,31.64,17700.0,27.8435,27.8435,27.8347,27.8435,17700.0
2015-01-15 12:40:00,31.64,31.64,31.61,31.61,21600.0,27.8435,27.8435,27.8171,27.8171,21600.0
2015-01-15 12:45:00,31.6,31.6,31.58,31.59,34600.0,27.8083,27.8083,27.7907,27.7995,34600.0
2015-01-15 12:50:00,31.59,31.61,31.58,31.6,520400.0,27.7995,27.8171,27.7907,27.8083,520400.0
2015-01-15 12:55:00,31.6,31.61,31.59,31.61,16100.0,27.8083,27.8171,27.7995,27.8171,16100.0
2015-01-15 13:00:00,31.61,31.66,31.6,31.66,17400.0,27.8171,27.8611,27.8083,27.8611,17400.0
2015-01-15 13:05:00,31.66,31.66,31.65,31.66,17500.0,27.8611,27.8611,27.8523,27.8611,17500.0
2015-01-15 13:10:00,31.66,31.72,31.65,31.71,33600.0,27.8611,27.9139,27.8523,27.9051,33600.0
2015-01-15 13:15:00,31.71,31.72,31.7,31.71,21300.0,27.9051,27.9139,27.8963,27.9051,21300.0
2015-01-15 13:20:00,31.7,31.71,31.7,31.7,13100.0,27.8963,27.9051,27.8963,27.8963,13100.0
2015-01-15 13:25:00,31.71,31.71,31.67,31.67,20800.0,27.9051,27.9051,27.8699,27.8699,20800.0
2015-01-15 13:30:00,31.68,31.68,31.67,31.68,21900.0,27.8787,27.8787,27.8699,27.8787,21900.0
2015-01-15 13:35:00,31.68,31.68,31.65,31.66,23500.0,27.8787,27.8787,27.8523,27.8611,23500.0
2015-01-15 13:40:00,31.67,31.68,31.66,31.68,13700.0,27.8699,27.8787,27.8611,27.8787,13700.0
2015-01-15 13:45:00,31.67,31.69,31.67,31.69,26100.0,27.8699,27.8875,27.8699,27.8875,26100.0
2015-01-15 13:50:00,31.69,31.72,31.68,31.71,10300.0,27.8875,27.9139,27.8787,27.9051,10300.0
2015-01-15 13:55:00,31.71,31.72,31.68,31.68,22600.0,27.9051,27.9139,27.8787,27.8787,22600.0
2015-01-15 14:00:00,31.68,31.68,31.65,31.68,524300.0,27.8787,27.8787,27.8523,27.8787,524300.0
2015-01-15 14:05:00,31.68,31.71,31.67,31.71,28100.0,27.8787,27.9051,27.8699,27.9051,28100.0
2015-01-15 14:10:00,31.72,31.73,31.69,31.71,18600.0,27.9139,27.9227,27.8875,27.9051,18600.0
2015-01-15 14:15:00,31.71,31.75,31.71,31.73,10300.0,27.9051,27.9403,27.9051,27.9227,10300.0
2015-01-15 14:20:00,31.72,31.72,31.68,31.68,25000.0,27.9139,27.9139,27.8787,27.8787,25000.0
2015-01-15 14:25:00,31.68,31.69,31.68,31.69,22000.0,27.8787,27.8875,27.8787,27.8875,22000.0
2015-01-15 14:30:00,31.68,31.73,31.68,31.73,21100.0,27.8787,27.9227,27.8787,27.9227,21100.0
2015-01-15 14:35:00,31.73,31.75,31.73,31.75,16000.0,27.9227,27.9403,27.9227,27.9403,16000.0
2015-01-15 14:40:00,31.75,31.75,31.74,31.74,5100.0,27.9403,27.9403,27.9315,27.9315,5100.0
2015-01-15 14:45:00,31.75,31.75,31.73,31.73,14600.0,27.9403,27.9403,27.9227,27.9227,14600.0
2015-01-15 14:50:00,31.73,31.73,31.72,31.73,28600.0,27.9227,27.9227,27.9139,27.9227,28600.0
2015-01-15 14:55:00,31.73,31.76,31.72,31.74,19000.0,27.9227,27.9491,27.9139,27.9315,19000.0
2015-01-15 15:00:00,31.75,31.75,31.72,31.74,18700.0,27.9403,27.9403,27.9139,27.9315,18700.0
2015-01-15 15:05:00,31.74,31.74,31.7,31.7,20800.0,27.9315,27.9315,27.8963,27.8963,20800.0
2015-01-15 15:10:00,31.71,31.71,31.61,31.63,49000.0,27.9051,27.9051,27.8171,27.8347,49000.0
2015-01-15 15:15:00,31.63,31.67,31.62,31.65,538500.0,27.8347,27.8699,27.8259,27.8523,538500.0
2015-01-15 15:20:00,31.65,31.67,31.63,31.66,548400.0,27.8523,27.8699,27.8347,27.8611,548400.0
2015-01-15 15:25:00,31.66,31.7,31.65,31.69,59900.0,27.8611,27.8963,27.8523,27.8875,59900.0
2015-01-15 15:30:00,31.69,31.71,31.68,31.71,79800.0,27.8875,27.9051,27.8787,27.9051,79800.0
2015-01-15 15:35:00,31.7,31.71,31.67,31.68,106900.0,27.8963,27.9051,27.8699,27.8787,106900.0
2015-01-15 15:40:00,31.67,31.68,31.67,31.68,32900.0,27.8699,27.8787,27.8699,27.8787,32900.0
2015-01-15 15:45:00,31.67,31.68,31.63,31.65,83800.0,27.8699,27.8787,27.8347,27.8523,83800.0
2015-01-15 15:50:00,31.66,31.66,31.64,31.64,111700.0,27.8611,27.8611,27.8435,27.8435,111700.0
2015-01-15 15:55:00,31.64,31.65,31.59,31.59,161800.0,27.8435,27.8523,27.7995,27.7995,161800.0
2015-01-16 09:30:00,31.7,31.8,31.65,31.8,36900.0,27.8963,27.9843,27.8523,27.9843,36900.0
2015-01-16 09:35:00,31.87,31.93,31.86,31.93,41900.0,28.0459,28.0987,28.0371,28.0987,41900.0
2015-01-16 09:40:00,31.92,31.94,31.9,31.93,110600.0,28.0899,28.1075,28.0723,28.0987,110600.0
2015-01-16 09:45:00,31.93,31.94,31.89,31.91,20700.0,28.0987,28.1075,28.0635,28.0811,20700.0
2015-01-16 09:50:00,31.91,31.93,31.91,31.92,7300.0,28.0811,28.0987,28.0811,28.0899,7300.0
2015-01-16 09:55:00,31.92,31.95,31.91,31.91,26700.0,28.0899,28.1163,28.0811,28.0811,26700.0
2015-01-16 10:00:00,31.91,31.96,31.88,31.91,24500.0,28.0811,28.1251,28.0547,28.0811,24500.0
2015-01-16 10:05:00,31.92,31.94,31.9,31.91,18900.0,28.0899,28.1075,28.0723,28.0811,18900.0
2015-01-16 10:10:00,31.91,31.91,31.87,31.87,7900.0,28.0811,28.0811,28.0459,28.0459,7900.0
2015-01-16 10:15:00,31.87,31.92,31.87,31.92,29400.0,28.0459,28.0899,28.0459,28.0899,29400.0
2015-01-16 10:20:00,31.92,31.92,31.91,31.92,8600.0,28.0899,28.0899,28.0811,28.0899,8600.0
2015-01-16 10:25:00,31.92,31.97,31.91,31.96,18300.0,28.0899,28.1339,28.0811,28.1251,18300.0
2015-01-16 10:30:00,31.93,31.97,31.93,31.96,8600.0,28.0987,28.1339,28.0987,28.1251,8600.0
2015-01-16 10:35:00,31.97,31.97,31.95,31.96,29800.0,28.1339,28.1339,28.1163,28.1251,29800.0
2015-01-16 10:40:00,31.96,31.96,31.95,31.95,8600.0,28.1251,28.1251,28.1163,28.1163,8600.0
2015-01-16 10:45:00,31.95,31.97,31.92,31.94,28500.0,28.1163,28.1339,28.0899,28.1075,28500.0
2015-01-16 10:50:00,31.94,31.99,31.94,31.99,10100.0,28.1075,28.1515,28.1075,28.1515,10100.0
2015-01-16 10:55:00,31.99,32.01,31.99,32.01,5000.0,28.1515,28.1691,28.1515,28.1691,5000.0
2015-01-16 11:00:00,32.0,32.01,32.0,32.0,13000.0,28.1603,28.1691,28.1603,28.1603,13000.0
2015-01-16 11:05:00,32.01,32.01,31.97,32.01,39700.0,28.1691,28.1691,28.1339,28.1691,39700.0
2015-01-16 11:10:00,32.0,32.01,31.97,32.01,8900.0,28.1603,28.1691,28.1339,28.1691,8900.0
2015-01-16 11:15:00,32.01,32.05,32.0,32.05,12500.0,28.1691,28.2043,28.1603,28.2043,12500.0
2015-01-16 11:20:00,32.02,32.03,32.01,32.02,17500.0,28.1779,28.1867,28.1691,28.1779,17500.0
2015-01-16 11:25:00,32.02,32.03,32.0,32.02,17500.0,28.1779,28.1867,28.1603,28.1779,17500.0
2015-01-16 11:30:00,32.02,32.03,32.01,32.03,27900.0,28.1779,28.1867,28.1691,28.1867,27900.0
2015-01-16 11:35:00,32.02,32.06,32.02,32.06,12700.0,28.1779,28.2131,28.1779,28.2131,12700.0
2015-01-16 11:40:00,32.06,32.06,32.03,32.05,15200.0,28.2131,28.2131,28.1867,28.2043,15200.0
2015-01-16 11:45:00,32.04,32.06,32.03,32.04,7800.0,28.1955,28.2131,28.1867,28.1955,7800.0
2015-01-16 11:50:00,32.03,32.04,32.01,32.03,13000.0,28.1867,28.1955,28.1691,28.1867,13000.0
2015-01-16 11:55:00,32.02,32.04,32.02,32.04,12200.0,28.1779,28.1955,28.1779,28.1955,12200.0
2015-01-16 12:00:00,32.03,32.06,32.03,32.05,9200.0,28.1867,28.2131,28.1867,28.2043,9200.0
2015-01-16 12:05:00,32.05,32.06,32.03,32.03,9000.0,28.2043,28.2131,28.1867,28.1867,9000.0
2015-01-16 12:10:00,32.03,32.05,32.03,32.05,5100.0,28.1867,28.2043,28.1867,28.2043,5100.0
2015-01-16 12:15:00,32.05,32.06,32.04,32.06,28200.0,28.2043,28.2131,28.1955,28.2131,28200.0
2015-01-16 12:20:00,32.04,32.05,32.02,32.04,6200.0,28.1955,28.2043,28.1779,28.1955,6200.0
2015-01-16 12:25:00,32.03,32.04,32.02,32.02,9700.0,28.1867,28.1955,28.1779,28.1779,9700.0
2015-01-16 12:30:00,32.02,32.04,32.02,32.04,26200.0,28.1779,28.1955,28.1779,28.1955,26200.0
2015-01-16 12:35:00,32.04,32.04,32.03,32.04,3300.0,28.1955,28.1955,28.1867,28.1955,3300.0
2015-01-16 12:40:00,32.04,32.08,32.03,32.08,20300.0,28.1955,28.2307,28.1867,28.2307,20300.0
2015-01-16 12:45:00,32.08,32.1,32.07,32.09,6700.0,28.2307,28.2483,28.2219,28.2395,6700.0
2015-01-16 12:50:00,32.09,32.1,32.07,32.08,14700.0,28.2395,28.2483,28.2219,28.2307,14700.0
2015-01-16 12:55:00,32.08,32.08,32.07,32.08,11200.0,28.2307,28.2307,28.2219,28.2307,11200.0
2015-01-16 13:00:00,32.08,32.08,32.06,32.07,20500.0,28.2307,28.2307,28.2131,28.2219,20500.0
2015-01-16 13:05:00,32.07,32.1,32.07,32.1,10900.0,28.2219,28.2483,28.2219,28.2483,10900.0
2015-01-16 13:10:00,32.1,32.1,32.09,32.1,11900.0,28.2483,28.2483,28.2395,28.2483,11900.0
2015-01-16 13:15:00,32.09,32.09,32.08,32.09,5200.0,28.2395,28.2395,28.2307,28.2395,5200.0
2015-01-16 13:20:00,32.09,32.09,32.05,32.06,8500.0,28.2395,28.2395,28.2043,28.2131,8500.0
2015-01-16 13:25:00,32.05,32.06,32.01,32.02,9300.0,28.2043,28.2131,28.1691,28.1779,9300.0
2015-01-16 13:30:00,32.02,32.03,32.01,32.03,6100.0,28.1779,28.1867,28.1691,28.1867,6100.0
2015-01-16 13:35:00,32.03,32.05,32.02,32.05,18200.0,28.1867,28.2043,28.1779,28.2043,18200.0
2015-01-16 13:40:00,32.05,32.05,32.04,32.05,2100.0,28.2043,28.2043,28.1955,28.2043,2100.0
2015-01-16 13:45:00,32.05,32.06,32.04,32.06,7500.0,28.2043,28.2131,28.1955,28.2131,7500.0
2015-01-16 13:50:00,32.06,32.06,32.06,32.06,7000.0,28.2131,28.2131,28.2131,28.2131,7000.0
2015-01-16 13:55:00,32.06,32.07,32.05,32.07,18700.0,28.2131,28.2219,28.2043,28.2219,18700.0
2015-01-16 14:00:00,32.07,32.07,32.07,32.07,2900.0,28.2219,28.2219,28.2219,28.2219,2900.0
2015-01-16 14:05:00,32.07,32.11,32.07,32.11,10000.0,28.2219,28.2571,28.2219,28.2571,10000.0
2015-01-16 14:10:00,32.11,32.11,32.06,32.06,12800.0,28.2571,28.2571,28.2131,28.2131,12800.0
2015-01-16 14:15:00,32.07,32.09,32.06,32.09,4900.0,28.2219,28.2395,28.2131,28.2395,4900.0
2015-01-16 14:20:00,32.09,32.09,32.08,32.09,4200.0,28.2395,28.2395,28.2307,28.2395,4200.0
2015-01-16 14:25:00,32.09,32.09,32.06,32.07,10000.0,28.2395,28.2395,28.2131,28.2219,10000.0
2015-01-16 14:30:00,32.07,32.07,32.06,32.07,5200.0,28.2219,28.2219,28.2131,28.2219,5200.0
2015-01-16 14:35:00,32.07,32.07,32.05,32.06,9400.0,28.2219,28.2219,28.2043,28.2131,9400.0
2015-01-16 14:40:00,32.05,32.08,32.05,32.08,5400.0,28.2043,28.2307,28.2043,28.2307,5400.0
2015-01-16 14:45:00,32.08,32.08,32.07,32.08,6100.0,28.2307,28.2307,28.2219,28.2307,6100.0
2015-01-16 14:50:00,32.08,32.1,32.07,32.1,11900.0,28.2307,28.2483,28.2219,28.2483,11900.0
2015-01-16 14:55:00,32.09,32.1,32.08,32.09,7900.0,28.2395,28.2483,28.2307,28.2395,7900.0
2015-01-16 15:00:00,32.09,32.09,32.08,32.09,5800.0,28.2395,28.2395,28.2307,28.2395,5800.0
2015-01-16 15:05:00,32.09,32.1,32.08,32.09,6500.0,28.2395,28.2483,28.2307,28.2395,6500.0
2015-01-16 15:10:00,32.09,32.09,32.06,32.07,5700.0,28.2395,28.2395,28.2131,28.2219,5700.0
2015-01-16 15:15:00,32.08,32.12,32.08,32.11,33600.0,28.2307,28.2659,28.2307,28.2571,33600.0
2015-01-16 15:20:00,32.11,32.13,32.11,32.12,5300.0,28.2571,28.2747,28.2571,28.2659,5300.0
2015-01-16 15:25:00,32.13,32.14,32.12,32.14,4600.0,28.2747,28.2835,28.2659,28.2835,4600.0
2015-01-16 15:30:00,32.13,32.14,32.11,32.11,16500.0,28.2747,28.2835,28.2571,28.2571,16500.0
2015-01-16 15:35:00,32.11,32.17,32.11,32.17,16100.0,28.2571,28.3099,28.2571,28.3099,16100.0
2015-01-16 15:40:00,32.17,32.18,32.16,32.18,8500.0,28.3099,28.3187,28.3011,28.3187,8500.0
2015-01-16 15:45:00,32.18,32.21,32.18,32.21,17800.0,28.3187,28.3451,28.3187,28.3451,17800.0
2015-01-16 15:50:00,32.2,32.22,32.2,32.22,20800.0,28.3363,28.3539,28.3363,28.3539,20800.0
2015-01-16 15:55:00,32.22,32.23,32.21,32.22,55100.0,28.3539,28.3627,28.3451,28.3539,55100.0
2015-01-20 09:30:00,32.4,32.6,32.34,32.38,114300.0,28.5123,28.6883,28.4595,28.4947,114300.0
2015-01-20 09:35:00,32.37,32.38,32.33,32.34,19500.0,28.4859,28.4947,28.4507,28.4595,19500.0
2015-01-20 09:40:00,32.32,32.32,32.28,32.3,117200.0,28.4419,28.4419,28.4067,28.4243,117200.0
2015-01-20 09:45:00,32.31,32.32,32.28,32.29,41600.0,28.4331,28.4419,28.4067,28.4155,41600.0
2015-01-20 09:50:00,32.29,32.3,32.25,32.3,63500.0,28.4155,28.4243,28.3803,28.4243,63500.0
2015-01-20 09:55:00,32.3,32.3,32.27,32.29,36100.0,28.4243,28.4243,28.3979,28.4155,36100.0
2015-01-20 10:00:00,32.29,32.3,32.27,32.28,39600.0,28.4155,28.4243,28.3979,28.4067,39600.0
2015-01-20 10:05:00,32.3,32.37,32.3,32.37,50700.0,28.4243,28.4859,28.4243,28.4859,50700.0
2015-01-20 10:10:00,32.36,32.38,32.36,32.38,12600.0,28.4771,28.4947,28.4771,28.4947,12600.0
2015-01-20 10:15:00,32.38,32.38,32.34,32.34,21800.0,28.4947,28.4947,28.4595,28.4595,21800.0
2015-01-20 10:20:00,32.34,32.4,32.34,32.39,56800.0,28.4595,28.5123,28.4595,28.5035,56800.0
2015-01-20 10:25:00,32.4,32.42,32.39,32.4,70200.0,28.5123,28.5299,28.5035,28.5123,70200.0
2015-01-20 10:30:00,32.4,32.4,32.34,32.34,20400.0,28.5123,28.5123,28.4595,28.4595,20400.0
2015-01-20 10:35:00,32.34,32.37,32.34,32.34,33800.0,28.4595,28.4859,28.4595,28.4595,33800.0
2015-01-20 10:40:00,32.33,32.34,32.31,32.33,25700.0,28.4507,28.4595,28.4331,28.4507,25700.0
2015-01-20 10:45:00,32.33,32.36,32.33,32.36,11100.0,28.4507,28.4771,28.4507,28.4771,11100.0
2015-01-20 10:50:00,32.36,32.36,32.34,32.35,34500.0,28.4771,28.4771,28.4595,28.4683,34500.0
2015-01-20 10:55:00,32.34,32.36,32.34,32.36,13800.0,28.4595,28.4771,28.4595,28.4771,13800.0
2015-01-20 11:00:00,32.36,32.38,32.35,32.37,27900.0,28.4771,28.4947,28.4683,28.4859,27900.0
2015-01-20 11:05:00,32.37,32.38,32.36,32.37,4400.0,28.4859,28.4947,28.4771,28.4859,4400.0
2015-01-20 11:10:00,32.38,32.38,32.37,32.38,13100.0,28.4947,28.4947,28.4859,28.4947,13100.0
2015-01-20 11:15:00,32.38,32.38,32.34,32.37,19100.0,28.4947,28.4947,28.4595,28.4859,19100.0
2015-01-20 11:20:00,32.37,32.4,32.37,32.39,8000.0,28.4859,28.5123,28.4859,28.5035,8000.0
2015-01-20 11:25:00,32.4,32.4,32.37,32.38,14000.0,28.5123,28.5123,28.4859,28.4947,14000.0
2015-01-20 11:30:00,32.39,32.4,32.37,32.38,14100.0,28.5035,28.5123,28.4859,28.4947,14100.0
2015-01-20 11:35:00,32.38,32.4,32.38,32.39,15500.0,28.4947,28.5123,28.4947,28.5035,15500.0
2015-01-20 11:40:00,32.39,32.39,32.36,32.37,22800.0,28.5035,28.5035,28.4771,28.4859,22800.0
2015-01-20 11:45:00,32.37,32.37,32.33,32.33,36800.0,28.4859,28.4859,28.4507,28.4507,36800.0
2015-01-20 11:50:00,32.33,32.33,32.32,32.33,4000.0,28.4507,28.4507,28.4419,28.4507,4000.0
2015-01-20 11:55:00,32.33,32.35,32.32,32.34,6600.0,28.4507,28.4683,28.4419,28.4595,6600.0
2015-01-20 12:00:00,32.34,32.35,32.33,32.35,6500.0,28.4595,28.4683,28.4507,28.4683,6500.0
2015-01-20 12:05:00,32.35,32.38,32.34,32.38,9300.0,28.4683,28.4947,28.4595,28.4947,9300.0
2015-01-20 12:10:00,32.37,32.38,32.37,32.38,5600.0,28.4859,28.4947,28.4859,28.4947,5600.0
2015-01-20 12:15:00,32.38,32.38,32.34,32.38,12400.0,28.4947,28.4947,28.4595,28.4947,12400.0
2015-01-20 12:20:00,32.38,32.38,32.36,32.36,7600.0,28.4947,28.4947,28.4771,28.4771,7600.0
2015-01-20 12:25:00,32.37,32.37,32.36,32.37,2700.0,28.4859,28.4859,28.4771,28.4859,2700.0
2015-01-20 12:30:00,32.37,32.37,32.34,32.34,9200.0,28.4859,28.4859,28.4595,28.4595,9200.0
2015-01-20 12:35:00,32.34,32.35,32.34,32.35,2700.0,28.4595,28.4683,28.4595,28.4683,2700.0
2015-01-20 12:40:00,32.35,32.37,32.35,32.37,7400.0,28.4683,28.4859,28.4683,28.4859,7400.0
2015-01-20 12:45:00,32.37,32.39,32.37,32.38,4500.0,28.4859,28.5035,28.4859,28.4947,4500.0
2015-01-20 12:50:00,32.38,32.38,32.35,32.36,12600.0,28.4947,28.4947,28.4683,28.4771,12600.0
2015-01-20 12:55:00,32.36,32.36,32.35,32.36,7100.0,28.4771,28.4771,28.4683,28.4771,7100.0
2015-01-20 13:00:00,32.36,32.36,32.35,32.36,4100.0,28.4771,28.4771,28.4683,28.4771,4100.0
2015-01-20 13:05:00,32.36,32.36,32.32,32.33,10300.0,28.4771,28.4771,28.4419,28.4507,10300.0
2015-01-20 13:10:00,32.33,32.33,32.32,32.33,7400.0,28.4507,28.4507,28.4419,28.4507,7400.0
2015-01-20 13:15:00,32.33,32.33,32.32,32.33,5000.0,28.4507,28.4507,28.4419,28.4507,5000.0
2015-01-20 13:20:00,32.33,32.38,32.32,32.37,10400.0,28.4507,28.4947,28.4419,28.4859,10400.0
2015-01-20 13:25:00,32.37,32.38,32.36,32.37,4700.0,28.4859,28.4947,28.4771,28.4859,4700.0
2015-01-20 13:30:00,32.37,32.38,32.36,32.38,5800.0,28.4859,28.4947,28.4771,28.4947,5800.0
2015-01-20 13:35:00,32.38,32.38,32.35,32.36,8700.0,28.4947,28.4947,28.4683,28.4771,8700.0
2015-01-20 13:40:00,32.36,32.36,32.33,32.35,7900.0,28.4771,28.4771,28.4507,28.4683,7900.0
2015-01-20 13:45:00,32.34,32.37,32.34,32.36,6200.0,28.4595,28.4859,28.4595,28.4771,6200.0
2015-01-20 13:50:00,32.37,32.37,32.34,32.34,9700.0,28.4859,28.4859,28.4595,28.4595,9700.0
2015-01-20 13:55:00,32.34,32.35,32.34,32.34,2200.0,28.4595,28.4683,28.4595,28.4595,2200.0
2015-01-20 14:00:00,32.34,32.38,32.34,32.38,9300.0,28.4595,28.4947,28.4595,28.4947,9300.0
2015-01-20 14:05:00,32.38,32.38,32.37,32.38,5100.0,28.4947,28.4947,28.4859,28.4947,5100.0
2015-01-20 14:10:00,32.38,32.38,32.37,32.38,5100.0,28.4947,28.4947,28.4859,28.4947,5100.0
2015-01-20 14:15:00,32.38,32.38,32.35,32.35,11600.0,28.4947,28.4947,28.4683,28.4683,11600.0
2015-01-20 14:20:00,32.36,32.36,32.35,32.36,2700.0,28.4771,28.4771,28.4683,28.4771,2700.0
2015-01-20 14:25:00,32.36,32.36,32.35,32.36,5200.0,28.4771,28.4771,28.4683,28.4771,5200.0
2015-01-20 14:30:00,32.36,32.39,32.35,32.39,10300.0,28.4771,28.5035,28.4683,28.5035,10300.0
2015-01-20 14:35:00,32.39,32.41,32.39,32.4,5800.0,28.5035,28.5211,28.5035,28.5123,5800.0
2015-01-20 14:40:00,32.41,32.43,32.4,32.43,8900.0,28.5211,28.5387,28.5123,28.5387,8900.0
2015-01-20 14:45:00,32.43,32.43,32.42,32.43,6700.0,28.5387,28.5387,28.5299,28.5387,6700.0
2015-01-20 14:50:00,32.42,32.43,32.41,32.42,4600.0,28.5299,28.5387,28.5211,28.5299,4600.0
2015-01-20 14:55:00,32.41,32.42,32.41,32.42,5800.0,28.5211,28.5299,28.5211,28.5299,5800.0
2015-01-20 15:00:00,32.41,32.44,32.41,32.43,12300.0,28.5211,28.5475,28.5211,28.5387,12300.0
2015-01-20 15:05:00,32.43,32.45,32.42,32.45,7800.0,28.5387,28.5563,28.5299,28.5563,7800.0
2015-01-20 15:10:00,32.44,32.44,32.43,32.44,6800.0,28.5475,28.5475,28.5387,28.5475,6800.0
2015-01-20 15:15:00,32.44,32.45,32.43,32.45,8800.0,28.5475,28.5563,28.5387,28.5563,8800.0
2015-01-20 15:20:00,32.45,32.45,32.43,32.44,12200.0,28.5563,28.5563,28.5387,28.5475,12200.0
2015-01-20 15:25:00,32.44,32.45,32.43,32.44,24000.0,28.5475,28.5563,28.5387,28.5475,24000.0
2015-01-20 15:30:00,32.44,32.44,32.4,32.41,22300.0,28.5475,28.5475,28.5123,28.5211,22300.0
2015-01-20 15:35:00,32.41,32.41,32.4,32.4,12700.0,28.5211,28.5211,28.5123,28.5123,12700.0
2015-01-20 15:40:00,32.41,32.42,32.4,32.42,20200.0,28.5211,28.5299,28.5123,28.5299,20200.0
2015-01-20 15:45:00,32.41,32.42,32.37,32.37,226700.0,28.5211,28.5299,28.4859,28.4859,226700.0
2015-01-20 15:50:00,32.36,32.36,32.33,32.33,20100.0,28.4771,28.4771,28.4507,28.4507,20100.0
2015-01-20 15:55:00,32.33,32.37,32.33,32.36,27600.0,28.4507,28.4859,28.4507,28.4771,27600.0
2015-01-21 09:30:00,32.62,32.65,32.53,32.55,150600.0,28.7059,28.7323,28.6267,28.6443,150600.0
2015-01-21 09:35:00,32.54,32.64,32.54,32.62,37200.0,28.6355,28.7235,28.6355,28.7059,37200.0
2015-01-21 09:40:00,32.63,32.68,32.6,32.63,40100.0,28.7147,28.7587,28.6883,28.7147,40100.0
2015-01-21 09:45:00,32.62,32.63,32.58,32.59,53500.0,28.7059,28.7147,28.6707,28.6795,53500.0
2015-01-21 09:50:00,32.6,32.64,32.59,32.62,34600.0,28.6883,28.7235,28.6795,28.7059,34600.0
2015-01-21 09:55:00,32.62,32.64,32.6,32.61,7400.0,28.7059,28.7235,28.6883,28.6971,7400.0
2015-01-21 10:00:00,32.63,32.67,32.63,32.67,318200.0,28.7147,28.7499,28.7147,28.7499,318200.0
2015-01-21 10:05:00,32.66,32.67,32.65,32.65,27200.0,28.7411,28.7499,28.7323,28.7323,27200.0
2015-01-21 10:10:00,32.65,32.67,32.63,32.66,43800.0,28.7323,28.7499,28.7147,28.7411,43800.0
2015-01-21 10:15:00,32.66,32.68,32.66,32.68,3900.0,28.7411,28.7587,28.7411,28.7587,3900.0
2015-01-21 10:20:00,32.69,32.71,32.68,32.7,41900.0,28.7675,28.7851,28.7587,28.7763,41900.0
2015-01-21 10:25:00,32.71,32.73,32.7,32.73,56600.0,28.7851,28.8027,28.7763,28.8027,56600.0
2015-01-21 10:30:00,32.73,32.75,32.72,32.75,32500.0,28.8027,28.8203,28.7939,28.8203,32500.0
2015-01-21 10:35:00,32.75,32.75,32.71,32.72,38300.0,28.8203,28.8203,28.7851,28.7939,38300.0
2015-01-21 10:40:00,32.72,32.73,32.71,32.73,3400.0,28.7939,28.8027,28.7851,28.8027,3400.0
2015-01-21 10:45:00,32.73,32.76,32.73,32.76,9100.0,28.8027,28.8291,28.8027,28.8291,9100.0
2015-01-21 10:50:00,32.77,32.79,32.76,32.79,64800.0,28.8379,28.8555,28.8291,28.8555,64800.0
2015-01-21 10:55:00,32.79,32.8,32.77,32.8,35200.0,28.8555,28.8643,28.8379,28.8643,35200.0
2015-01-21 11:00:00,32.8,32.81,32.79,32.8,29100.0,28.8643,28.8731,28.8555,28.8643,29100.0
2015-01-21 11:05:00,32.8,32.8,32.79,32.79,15600.0,28.8643,28.8643,28.8555,28.8555,15600.0
2015-01-21 11:10:00,32.79,32.8,32.78,32.79,12100.0,28.8555,28.8643,28.8467,28.8555,12100.0
2015-01-21 11:15:00,32.8,32.8,32.78,32.79,15600.0,28.8643,28.8643,28.8467,28.8555,15600.0
2015-01-21 11:20:00,32.79,32.79,32.78,32.79,13700.0,28.8555,28.8555,28.8467,28.8555,13700.0
2015-01-21 11:25:00,32.78,32.78,32.77,32.78,48700.0,28.8467,28.8467,28.8379,28.8467,48700.0
2015-01-21 11:30:00,32.78,32.79,32.76,32.76,35400.0,28.8467,28.8555,28.8291,28.8291,35400.0
2015-01-21 11:35:00,32.76,32.76,32.74,32.74,9200.0,28.8291,28.8291,28.8115,28.8115,9200.0
2015-01-21 11:40:00,32.75,32.75,32.73,32.74,11600.0,28.8203,28.8203,28.8027,28.8115,11600.0
2015-01-21 11:45:00,32.75,32.76,32.73,32.76,5700.0,28.8203,28.8291,28.8027,28.8291,5700.0
2015-01-21 11:50:00,32.76,32.78,32.76,32.77,9800.0,28.8291,28.8467,28.8291,28.8379,9800.0
2015-01-21 11:55:00,32.77,32.77,32.74,32.75,7800.0,28.8379,28.8379,28.8115,28.8203,7800.0
2015-01-21 12:00:00,32.75,32.76,32.74,32.76,2900.0,28.8203,28.8291,28.8115,28.8291,2900.0
2015-01-21 12:05:00,32.76,32.76,32.74,32.74,5300.0,28.8291,28.8291,28.8115,28.8115,5300.0
2015-01-21 12:10:00,32.74,32.75,32.73,32.75,10700.0,28.8115,28.8203,28.8027,28.8203,10700.0
2015-01-21 12:15:00,32.74,32.74,32.73,32.73,8700.0,28.8115,28.8115,28.8027,28.8027,8700.0
2015-01-21 12:20:00,32.73,32.73,32.72,32.72,3500.0,28.8027,28.8027,28.7939,28.7939,3500.0
2015-01-21 12:25:00,32.73,32.74,32.72,32.74,30700.0,28.8027,28.8115,28.7939,28.8115,30700.0
2015-01-21 12:30:00,32.73,32.74,32.72,32.73,9600.0,28.8027,28.8115,28.7939,28.8027,9600.0
2015-01-21 12:35:00,32.73,32.73,32.71,32.72,9100.0,28.8027,28.8027,28.7851,28.7939,9100.0
2015-01-21 12:40:00,32.72,32.72,32.71,32.72,2500.0,28.7939,28.7939,28.7851,28.7939,2500.0
2015-01-21 12:45:00,32.72,32.73,32.71,32.73,6900.0,28.7939,28.8027,28.7851,28.8027,6900.0
2015-01-21 12:50:00,32.73,32.73,32.68,32.7,41800.0,28.8027,28.8027,28.7587,28.7763,41800.0
2015-01-21 12:55:00,32.71,32.72,32.7,32.7,13000.0,28.7851,28.7939,28.7763,28.7763,13000.0
2015-01-21 13:00:00,32.71,32.75,32.71,32.74,7700.0,28.7851,28.8203,28.7851,28.8115,7700.0
2015-01-21 13:05:00,32.74,32.76,32.72,32.76,8900.0,28.8115,28.8291,28.7939,28.8291,8900.0
2015-01-21 13:10:00,32.75,32.75,32.74,32.75,14100.0,28.8203,28.8203,28.8115,28.8203,14100.0
2015-01-21 13:15:00,32.75,32.75,32.74,32.74,9300.0,28.8203,28.8203,28.8115,28.8115,9300.0
2015-01-21 13:20:00,32.75,32.75,32.74,32.74,20800.0,28.8203,28.8203,28.8115,28.8115,20800.0
2015-01-21 13:25:00,32.73,32.74,32.7,32.7,12000.0,28.8027,28.8115,28.7763,28.7763,12000.0
2015-01-21 13:30:00,32.7,32.7,32.68,32.69,5200.0,28.7763,28.7763,28.7587,28.7675,5200.0
2015-01-21 13:35:00,32.68,32.7,32.68,32.7,5200.0,28.7587,28.7763,28.7587,28.7763,5200.0
2015-01-21 13:40:00,32.71,32.73,32.7,32.73,3400.0,28.7851,28.8027,28.7763,28.8027,3400.0
2015-01-21 13:45:00,32.73,32.73,32.71,32.72,10900.0,28.8027,28.8027,28.7851,28.7939,10900.0
2015-01-21 13:50:00,32.72,32.73,32.71,32.71,15100.0,28.7939,28.8027,28.7851,28.7851,15100.0
2015-01-21 13:55:00,32.71,32.71,32.67,32.68,30100.0,28.7851,28.7851,28.7499,28.7587,30100.0
2015-01-21 14:00:00,32.68,32.68,32.67,32.68,27300.0,28.7587,28.7587,28.7499,28.7587,27300.0
2015-01-21 14:05:00,32.69,32.71,32.69,32.7,9200.0,28.7675,28.7851,28.7675,28.7763,9200.0
2015-01-21 14:10:00,32.7,32.73,32.69,32.72,14800.0,28.7763,28.8027,28.7675,28.7939,14800.0
2015-01-21 14:15:00,32.73,32.76,32.73,32.73,32900.0,28.8027,28.8291,28.8027,28.8027,32900.0
2015-01-21 14:20:00,32.74,32.76,32.73,32.76,11100.0,28.8115,28.8291,28.8027,28.8291,11100.0
2015-01-21 14:25:00,32.76,32.76,32.74,32.75,9100.0,28.8291,28.8291,28.8115,28.8203,9100.0
2015-01-21 14:30:00,32.75,32.76,32.74,32.76,9100.0,28.8203,28.8291,28.8115,28.8291,9100.0
2015-01-21 14:35:00,32.76,32.76,32.73,32.74,19400.0,28.8291,28.8291,28.8027,28.8115,19400.0
2015-01-21 14:40:00,32.73,32.75,32.73,32.75,8900.0,28.8027,28.8203,28.8027,28.8203,8900.0
2015-01-21 14:45:00,32.75,32.78,32.74,32.78,36700.0,28.8203,28.8467,28.8115,28.8467,36700.0
2015-01-21 14:50:00,32.78,32.8,32.78,32.8,14900.0,28.8467,28.8643,28.8467,28.8643,14900.0
2015-01-21 14:55:00,32.8,32.81,32.79,32.81,12100.0,28.8643,28.8731,28.8555,28.8731,12100.0
2015-01-21 15:00:00,32.81,32.81,32.8,32.8,12000.0,28.8731,28.8731,28.8643,28.8643,12000.0
2015-01-21 15:05:00,32.81,32.81,32.79,32.8,35100.0,28.8731,28.8731,28.8555,28.8643,35100.0
2015-01-21 15:10:00,32.79,32.8,32.79,32.8,13000.0,28.8555,28.8643,28.8555,28.8643,13000.0
2015-01-21 15:15:00,32.8,32.81,32.79,32.81,20900.0,28.8643,28.8731,28.8555,28.8731,20900.0
2015-01-21 15:20:00,32.81,32.83,32.81,32.83,50400.0,28.8731,28.8907,28.8731,28.8907,50400.0
2015-01-21 15:25:00,32.83,32.84,32.82,32.84,43200.0,28.8907,28.8995,28.8819,28.8995,43200.0
2015-01-21 15:30:00,32.84,32.84,32.81,32.84,34500.0,28.8995,28.8995,28.8731,28.8995,34500.0
2015-01-21 15:35:00,32.84,32.85,32.83,32.85,21900.0,28.8995,28.9083,28.8907,28.9083,21900.0
2015-01-21 15:40:00,32.84,32.85,32.84,32.84,39400.0,28.8995,28.9083,28.8995,28.8995,39400.0
2015-01-21 15:45:00,32.85,32.86,32.84,32.86,29000.0,28.9083,28.9171,28.8995,28.9171,29000.0
2015-01-21 15:50:00,32.86,32.87,32.85,32.87,36100.0,28.9171,28.9259,28.9083,28.9259,36100.0
2015-01-21 15:55:00,32.87,32.87,32.84,32.85,60800.0,28.9259,28.9259,28.8995,28.9083,60800.0
2015-01-22 09:30:00,32.86,32.96,32.83,32.84,130000.0,28.9171,29.0051,28.8907,28.8995,130000.0
2015-01-22 09:35:00,32.83,32.84,32.82,32.83,53600.0,28.8907,28.8995,28.8819,28.8907,53600.0
2015-01-22 09:40:00,32.82,32.82,32.8,32.82,57500.0,28.8819,28.8819,28.8643,28.8819,57500.0
2015-01-22 09:45:00,32.82,32.82,32.76,32.79,104700.0,28.8819,28.8819,28.8291,28.8555,104700.0
2015-01-22 09:50:00,32.79,32.83,32.78,32.83,658700.0,28.8555,28.8907,28.8467,28.8907,658700.0
2015-01-22 09:55:00,32.83,32.83,32.8,32.82,174700.0,28.8907,28.8907,28.8643,28.8819,174700.0
2015-01-22 10:00:00,32.82,32.87,32.82,32.84,26600.0,28.8819,28.9259,28.8819,28.8995,26600.0
2015-01-22 10:05:00,32.84,32.85,32.84,32.85,31300.0,28.8995,28.9083,28.8995,28.9083,31300.0
2015-01-22 10:10:00,32.84,32.89,32.84,32.89,23700.0,28.8995,28.9435,28.8995,28.9435,23700.0
2015-01-22 10:15:00,32.88,32.96,32.88,32.94,52100.0,28.9347,29.0051,28.9347,28.9875,52100.0
2015-01-22 10:20:00,32.94,32.98,32.94,32.98,56300.0,28.9875,29.0227,28.9875,29.0227,56300.0
2015-01-22 10:25:00,32.98,32.99,32.95,32.98,106500.0,29.0227,29.0315,28.9963,29.0227,106500.0
2015-01-22 10:30:00,32.98,33.02,32.97,33.02,64700.0,29.0227,29.0579,29.0139,29.0579,64700.0
2015-01-22 10:35:00,33.02,33.04,33.01,33.04,41000.0,29.0579,29.0755,29.0491,29.0755,41000.0
2015-01-22 10:40:00,33.04,33.07,33.03,33.06,32900.0,29.0755,29.1019,29.0667,29.0931,32900.0
2015-01-22 10:45:00,33.07,33.09,33.07,33.08,43100.0,29.1019,29.1195,29.1019,29.1107,43100.0
2015-01-22 10:50:00,33.08,33.09,33.05,33.07,35000.0,29.1107,29.1195,29.0843,29.1019,35000.0
2015-01-22 10:55:00,33.07,33.1,33.06,33.1,84400.0,29.1019,29.1283,29.0931,29.1283,84400.0
2015-01-22 11:00:00,33.1,33.12,33.07,33.09,1145400.0,29.1283,29.1459,29.1019,29.1195,1145400.0
2015-01-22 11:05:00,33.1,33.1,33.05,33.09,22900.0,29.1283,29.1283,29.0843,29.1195,22900.0
2015-01-22 11:10:00,33.09,33.09,33.06,33.07,19300.0,29.1195,29.1195,29.0931,29.1019,19300.0
2015-01-22 11:15:00,33.07,33.09,33.06,33.08,13600.0,29.1019,29.1195,29.0931,29.1107,13600.0
2015-01-22 11:20:00,33.08,33.12,33.08,33.12,177100.0,29.1107,29.1459,29.1107,29.1459,177100.0
2015-01-22 11:25:00,33.12,33.15,33.12,33.13,66500.0,29.1459,29.1723,29.1459,29.1547,66500.0
2015-01-22 11:30:00,33.13,33.15,33.1,33.12,72300.0,29.1547,29.1723,29.1283,29.1459,72300.0
2015-01-22 11:35:00,33.12,33.13,33.08,33.1,78900.0,29.1459,29.1547,29.1107,29.1283,78900.0
2015-01-22 11:40:00,33.1,33.1,33.08,33.09,37800.0,29.1283,29.1283,29.1107,29.1195,37800.0
2015-01-22 11:45:00,33.09,33.09,33.08,33.09,24700.0,29.1195,29.1195,29.1107,29.1195,24700.0
2015-01-22 11:50:00,33.09,33.09,33.08,33.09,33700.0,29.1195,29.1195,29.1107,29.1195,33700.0
2015-01-22 11:55:00,33.09,33.11,33.09,33.1,43700.0,29.1195,29.1371,29.1195,29.1283,43700.0
2015-01-22 12:00:00,33.1,33.12,33.1,33.11,19000.0,29.1283,29.1459,29.1283,29.1371,19000.0
2015-01-22 12:05:00,33.11,33.11,33.08,33.09,33000.0,29.1371,29.1371,29.1107,29.1195,33000.0
2015-01-22 12:10:00,33.09,33.1,33.08,33.09,15700.0,29.1195,29.1283,29.1107,29.1195,15700.0
2015-01-22 12:15:00,33.09,33.1,33.08,33.1,25300.0,29.1195,29.1283,29.1107,29.1283,25300.0
2015-01-22 12:20:00,33.11,33.15,33.11,33.15,16300.0,29.1371,29.1723,29.1371,29.1723,16300.0
2015-01-22 12:25:00,33.15,33.17,33.15,33.17,17200.0,29.1723,29.1899,29.1723,29.1899,17200.0
2015-01-22 12:30:00,33.16,33.16,33.12,33.12,8500.0,29.1811,29.1811,29.1459,29.1459,8500.0
2015-01-22 12:35:00,33.12,33.12,33.1,33.1,13100.0,29.1459,29.1459,29.1283,29.1283,13100.0
2015-01-22 12:40:00,33.1,33.11,33.07,33.1,22800.0,29.1283,29.1371,29.1019,29.1283,22800.0
2015-01-22 12:45:00,33.09,33.12,33.09,33.12,6600.0,29.1195,29.1459,29.1195,29.1459,6600.0
2015-01-22 12:50:00,33.12,33.12,33.08,33.08,15200.0,29.1459,29.1459,29.1107,29.1107,15200.0
2015-01-22 12:55:00,33.09,33.1,33.08,33.1,10300.0,29.1195,29.1283,29.1107,29.1283,10300.0
2015-01-22 13:00:00,33.1,33.13,33.09,33.13,6400.0,29.1283,29.1547,29.1195,29.1547,6400.0
2015-01-22 13:05:00,33.13,33.13,33.12,33.13,18900.0,29.1547,29.1547,29.1459,29.1547,18900.0
2015-01-22 13:10:00,33.13,33.13,33.11,33.12,11100.0,29.1547,29.1547,29.1371,29.1459,11100.0
2015-01-22 13:15:00,33.11,33.11,33.08,33.08,8400.0,29.1371,29.1371,29.1107,29.1107,8400.0
2015-01-22 13:20:00,33.08,33.1,33.07,33.09,14900.0,29.1107,29.1283,29.1019,29.1195,14900.0
2015-01-22 13:25:00,33.09,33.09,33.06,33.07,9500.0,29.1195,29.1195,29.0931,29.1019,9500.0
2015-01-22 13:30:00,33.07,33.12,33.07,33.12,23100.0,29.1019,29.1459,29.1019,29.1459,23100.0
2015-01-22 13:35:00,33.12,33.12,33.1,33.12,16600.0,29.1459,29.1459,29.1283,29.1459,16600.0
2015-01-22 13:40:00,33.12,33.14,33.11,33.12,8600.0,29.1459,29.1635,29.1371,29.1459,8600.0
2015-01-22 13:45:00,33.12,33.13,33.12,33.12,5400.0,29.1459,29.1547,29.1459,29.1459,5400.0
2015-01-22 13:50:00,33.13,33.13,33.12,33.13,13700.0,29.1547,29.1547,29.1459,29.1547,13700.0
2015-01-22 13:55:00,33.13,33.13,33.12,33.13,12400.0,29.1547,29.1547,29.1459,29.1547,12400.0
2015-01-22 14:00:00,33.13,33.14,33.11,33.12,13400.0,29.1547,29.1635,29.1371,29.1459,13400.0
2015-01-22 14:05:00,33.12,33.12,33.11,33.12,6700.0,29.1459,29.1459,29.1371,29.1459,6700.0
2015-01-22 14:10:00,33.12,33.13,33.11,33.13,10200.0,29.1459,29.1547,29.1371,29.1547,10200.0
2015-01-22 14:15:00,33.14,33.18,33.13,33.18,21200.0,29.1635,29.1987,29.1547,29.1987,21200.0
2015-01-22 14:20:00,33.18,33.18,33.15,33.18,15000.0,29.1987,29.1987,29.1723,29.1987,15000.0
2015-01-22 14:25:00,33.18,33.19,33.17,33.18,14200.0,29.1987,29.2075,29.1899,29.1987,14200.0
2015-01-22 14:30:00,33.18,33.22,33.18,33.22,8400.0,29.1987,29.2339,29.1987,29.2339,8400.0
2015-01-22 14:35:00,33.22,33.24,33.22,33.24,21900.0,29.2339,29.2515,29.2339,29.2515,21900.0
2015-01-22 14:40:00,33.24,33.24,33.21,33.23,29500.0,29.2515,29.2515,29.2251,29.2427,29500.0
2015-01-22 14:45:00,33.22,33.27,33.22,33.25,28300.0,29.2339,29.2779,29.2339,29.2603,28300.0
2015-01-22 14:50:00,33.25,33.29,33.25,33.29,12900.0,29.2603,29.2955,29.2603,29.2955,12900.0
2015-01-22 14:55:00,33.29,33.3,33.28,33.29,14500.0,29.2955,29.3043,29.2867,29.2955,14500.0
2015-01-22 15:00:00,33.29,33.31,33.28,33.31,17600.0,29.2955,29.3131,29.2867,29.3131,17600.0
2015-01-22 15:05:00,33.31,33.32,33.31,33.32,11300.0,29.3131,29.3219,29.3131,29.3219,11300.0
2015-01-22 15:10:00,33.32,33.35,33.31,33.34,60300.0,29.3219,29.3483,29.3131,29.3395,60300.0
2015-01-22 15:15:00,33.35,33.4,33.35,33.39,48800.0,29.3483,29.3923,29.3483,29.3835,48800.0
2015-01-22 15:20:00,33.39,33.41,33.37,33.37,17600.0,29.3835,29.4011,29.3659,29.3659,17600.0
2015-01-22 15:25:00,33.36,33.38,33.34,33.38,17800.0,29.3571,29.3747,29.3395,29.3747,17800.0
2015-01-22 15:30:00,33.38,33.4,33.37,33.4,10900.0,29.3747,29.3923,29.3659,29.3923,10900.0
2015-01-22 15:35:00,33.4,33.4,33.38,33.39,10500.0,29.3923,29.3923,29.3747,29.3835,10500.0
2015-01-22 15:40:00,33.39,33.4,33.37,33.38,10200.0,29.3835,29.3923,29.3659,29.3747,10200.0
2015-01-22 15:45:00,33.38,33.4,33.37,33.4,12100.0,29.3747,29.3923,29.3659,29.3923,12100.0
2015-01-22 15:50:00,33.39,33.39,33.38,33.39,8800.0,29.3835,29.3835,29.3747,29.3835,8800.0
2015-01-22 15:55:00,33.39,33.39,33.35,33.37,29000.0,29.3835,29.3835,29.3483,29.3659,29000.0
2015-01-23 09:30:00,33.28,33.28,33.06,33.11,74800.0,29.2867,29.2867,29.0931,29.1371,74800.0
2015-01-23 09:35:00,33.12,33.13,33.1,33.12,18000.0,29.1459,29.1547,29.1283,29.1459,18000.0
2015-01-23 09:40:00,33.12,33.13,33.09,33.11,12600.0,29.1459,29.1547,29.1195,29.1371,12600.0
2015-01-23 09:45:00,33.12,33.16,33.11,33.14,14400.0,29.1459,29.1811,29.1371,29.1635,14400.0
2015-01-23 09:50:00,33.12,33.13,33.1,33.1,2900.0,29.1459,29.1547,29.1283,29.1283,2900.0
2015-01-23 09:55:00,33.11,33.11,33.08,33.09,8000.0,29.1371,29.1371,29.1107,29.1195,8000.0
2015-01-23 10:00:00,33.1,33.15,33.1,33.14,28800.0,29.1283,29.1723,29.1283,29.1635,28800.0
2015-01-23 10:05:00,33.14,33.15,33.13,33.13,4200.0,29.1635,29.1723,29.1547,29.1547,4200.0
2015-01-23 10:10:00,33.13,33.13,33.11,33.11,9300.0,29.1547,29.1547,29.1371,29.1371,9300.0
2015-01-23 10:15:00,33.1,33.12,33.1,33.1,10100.0,29.1283,29.1459,29.1283,29.1283,10100.0
2015-01-23 10:20:00,33.1,33.12,33.1,33.12,7400.0,29.1283,29.1459,29.1283,29.1459,7400.0
2015-01-23 10:25:00,33.12,33.13,33.1,33.12,9500.0,29.1459,29.1547,29.1283,29.1459,9500.0
2015-01-23 10:30:00,33.12,33.14,33.07,33.09,33200.0,29.1459,29.1635,29.1019,29.1195,33200.0
2015-01-23 10:35:00,33.09,33.11,33.09,33.09,38800.0,29.1195,29.1371,29.1195,29.1195,38800.0
2015-01-23 10:40:00,33.08,33.08,33.07,33.07,29000.0,29.1107,29.1107,29.1019,29.1019,29000.0
2015-01-23 10:45:00,33.06,33.07,33.03,33.04,26000.0,29.0931,29.1019,29.0667,29.0755,26000.0
2015-01-23 10:50:00,33.05,33.09,33.04,33.09,27800.0,29.0843,29.1195,29.0755,29.1195,27800.0
2015-01-23 10:55:00,33.09,33.11,33.07,33.09,13100.0,29.1195,29.1371,29.1019,29.1195,13100.0
2015-01-23 11:00:00,33.08,33.08,33.06,33.06,1700.0,29.1107,29.1107,29.0931,29.0931,1700.0
2015-01-23 11:05:00,33.05,33.06,33.05,33.06,1100.0,29.0843,29.0931,29.0843,29.0931,1100.0
2015-01-23 11:10:00,33.05,33.06,33.05,33.05,16400.0,29.0843,29.0931,29.0843,29.0843,16400.0
2015-01-23 11:15:00,33.05,33.06,33.05,33.06,2600.0,29.0843,29.0931,29.0843,29.0931,2600.0
2015-01-23 11:20:00,33.06,33.07,33.05,33.07,1400.0,29.0931,29.1019,29.0843,29.1019,1400.0
2015-01-23 11:25:00,33.07,33.1,33.06,33.08,13500.0,29.1019,29.1283,29.0931,29.1107,13500.0
2015-01-23 11:30:00,33.09,33.09,33.08,33.08,1800.0,29.1195,29.1195,29.1107,29.1107,1800.0
2015-01-23 11:35:00,33.08,33.09,33.08,33.09,600.0,29.1107,29.1195,29.1107,29.1195,600.0
2015-01-23 11:40:00,33.08,33.09,33.08,33.08,700.0,29.1107,29.1195,29.1107,29.1107,700.0
2015-01-23 11:45:00,33.08,33.09,33.08,33.08,1800.0,29.1107,29.1195,29.1107,29.1107,1800.0
2015-01-23 11:50:00,33.08,33.08,33.05,33.05,8200.0,29.1107,29.1107,29.0843,29.0843,8200.0
2015-01-23 11:55:00,33.05,33.06,33.05,33.05,2300.0,29.0843,29.0931,29.0843,29.0843,2300.0
2015-01-23 12:00:00,33.05,33.06,33.05,33.05,500.0,29.0843,29.0931,29.0843,29.0843,500.0
2015-01-23 12:05:00,33.05,33.08,33.05,33.08,26500.0,29.0843,29.1107,29.0843,29.1107,26500.0
2015-01-23 12:10:00,33.08,33.11,33.07,33.1,4900.0,29.1107,29.1371,29.1019,29.1283,4900.0
2015-01-23 12:15:00,33.11,33.11,33.06,33.06,3900.0,29.1371,29.1371,29.0931,29.0931,3900.0
2015-01-23 12:20:00,33.06,33.09,33.06,33.09,16100.0,29.0931,29.1195,29.0931,29.1195,16100.0
2015-01-23 12:25:00,33.09,33.11,33.09,33.11,14300.0,29.1195,29.1371,29.1195,29.1371,14300.0
2015-01-23 12:30:00,33.11,33.11,33.1,33.11,1400.0,29.1371,29.1371,29.1283,29.1371,1400.0
2015-01-23 12:35:00,33.11,33.12,33.1,33.12,30400.0,29.1371,29.1459,29.1283,29.1459,30400.0
2015-01-23 12:40:00,33.12,33.12,33.1,33.1,12300.0,29.1459,29.1459,29.1283,29.1283,12300.0
2015-01-23 12:45:00,33.1,33.1,33.1,33.1,100.0,29.1283,29.1283,29.1283,29.1283,100.0
2015-01-23 12:50:00,33.11,33.11,33.1,33.11,5700.0,29.1371,29.1371,29.1283,29.1371,5700.0
2015-01-23 12:55:00,33.1,33.11,33.09,33.11,7300.0,29.1283,29.1371,29.1195,29.1371,7300.0
2015-01-23 13:00:00,33.1,33.11,33.08,33.11,11500.0,29.1283,29.1371,29.1107,29.1371,11500.0
2015-01-23 13:05:00,33.09,33.1,33.07,33.1,39000.0,29.1195,29.1283,29.1019,29.1283,39000.0
2015-01-23 13:10:00,33.1,33.12,33.1,33.12,53100.0,29.1283,29.1459,29.1283,29.1459,53100.0
2015-01-23 13:15:00,33.12,33.12,33.07,33.08,3100.0,29.1459,29.1459,29.1019,29.1107,3100.0
2015-01-23 13:20:00,33.08,33.13,33.07,33.13,71400.0,29.1107,29.1547,29.1019,29.1547,71400.0
2015-01-23 13:25:00,33.13,33.13,33.1,33.11,28100.0,29.1547,29.1547,29.1283,29.1371,28100.0
2015-01-23 13:30:00,33.1,33.11,33.07,33.09,12500.0,29.1283,29.1371,29.1019,29.1195,12500.0
2015-01-23 13:35:00,33.09,33.1,33.08,33.09,70300.0,29.1195,29.1283,29.1107,29.1195,70300.0
2015-01-23 13:40:00,33.1,33.12,33.09,33.12,2200.0,29.1283,29.1459,29.1195,29.1459,2200.0
2015-01-23 13:45:00,33.11,33.11,33.1,33.11,4400.0,29.1371,29.1371,29.1283,29.1371,4400.0
2015-01-23 13:50:00,33.1,33.11,33.1,33.11,2100.0,29.1283,29.1371,29.1283,29.1371,2100.0
2015-01-23 13:55:00,33.12,33.12,33.1,33.11,1400.0,29.1459,29.1459,29.1283,29.1371,1400.0
2015-01-23 14:00:00,33.1,33.11,33.1,33.1,1800.0,29.1283,29.1371,29.1283,29.1283,1800.0
2015-01-23 14:05:00,33.1,33.11,33.09,33.1,5700.0,29.1283,29.1371,29.1195,29.1283,5700.0
2015-01-23 14:10:00,33.1,33.1,33.08,33.08,3000.0,29.1283,29.1283,29.1107,29.1107,3000.0
2015-01-23 14:15:00,33.09,33.1,33.06,33.08,3500.0,29.1195,29.1283,29.0931,29.1107,3500.0
2015-01-23 14:20:00,33.08,33.1,33.08,33.09,6800.0,29.1107,29.1283,29.1107,29.1195,6800.0
2015-01-23 14:25:00,33.09,33.11,33.09,33.1,5100.0,29.1195,29.1371,29.1195,29.1283,5100.0
2015-01-23 14:30:00,33.09,33.1,33.08,33.08,4300.0,29.1195,29.1283,29.1107,29.1107,4300.0
2015-01-23 14:35:00,33.08,33.08,33.05,33.05,6400.0,29.1107,29.1107,29.0843,29.0843,6400.0
2015-01-23 14:40:00,33.05,33.07,33.05,33.06,4700.0,29.0843,29.1019,29.0843,29.0931,4700.0
2015-01-23 14:45:00,33.05,33.07,33.05,33.05,5500.0,29.0843,29.1019,29.0843,29.0843,5500.0
2015-01-23 14:50:00,33.05,33.05,33.03,33.04,4100.0,29.0843,29.0843,29.0667,29.0755,4100.0
2015-01-23 14:55:00,33.04,33.06,33.01,33.02,16500.0,29.0755,29.0931,29.0491,29.0579,16500.0
2015-01-23 15:00:00,33.02,33.02,33.0,33.0,17300.0,29.0579,29.0579,29.0403,29.0403,17300.0
2015-01-23 15:05:00,33.0,33.0,32.95,32.97,26400.0,29.0403,29.0403,28.9963,29.0139,26400.0
2015-01-23 15:10:00,32.97,32.99,32.97,32.98,3600.0,29.0139,29.0315,29.0139,29.0227,3600.0
2015-01-23 15:15:00,32.98,32.98,32.96,32.97,10300.0,29.0227,29.0227,29.0051,29.0139,10300.0
2015-01-23 15:20:00,32.96,32.98,32.95,32.97,15000.0,29.0051,29.0227,28.9963,29.0139,15000.0
2015-01-23 15:25:00,32.97,32.99,32.97,32.98,5600.0,29.0139,29.0315,29.0139,29.0227,5600.0
2015-01-23 15:30:00,32.98,32.99,32.97,32.97,19800.0,29.0227,29.0315,29.0139,29.0139,19800.0
2015-01-23 15:35:00,32.97,32.98,32.95,32.95,11100.0,29.0139,29.0227,28.9963,28.9963,11100.0
2015-01-23 15:40:00,32.95,32.98,32.95,32.97,13300.0,28.9963,29.0227,28.9963,29.0139,13300.0
2015-01-23 15:45:00,32.97,33.01,32.96,33.0,25100.0,29.0139,29.0491,29.0051,29.0403,25100.0
2015-01-23 15:50:00,33.0,33.0,32.97,32.98,11800.0,29.0403,29.0403,29.0139,29.0227,11800.0
2015-01-23 15:55:00,32.98,33.05,32.97,33.05,98500.0,29.0227,29.0843,29.0139,29.0843,98500.0
2015-01-26 09:30:00,33.12,33.12,33.03,33.03,72900.0,29.1459,29.1459,29.0667,29.0667,72900.0
2015-01-26 09:35:00,33.03,33.07,33.03,33.03,28100.0,29.0667,29.1019,29.0667,29.0667,28100.0
2015-01-26 09:40:00,33.03,33.05,33.03,33.03,11700.0,29.0667,29.0843,29.0667,29.0667,11700.0
2015-01-26 09:45:00,33.02,33.05,33.02,33.04,27100.0,29.0579,29.0843,29.0579,29.0755,27100.0
2015-01-26 09:50:00,33.04,33.08,33.04,33.08,8800.0,29.0755,29.1107,29.0755,29.1107,8800.0
2015-01-26 09:55:00,33.08,33.09,33.06,33.08,16200.0,29.1107,29.1195,29.0931,29.1107,16200.0
2015-01-26 10:00:00,33.08,33.1,33.07,33.1,14200.0,29.1107,29.1283,29.1019,29.1283,14200.0
2015-01-26 10:05:00,33.11,33.13,33.11,33.12,6400.0,29.1371,29.1547,29.1371,29.1459,6400.0
2015-01-26 10:10:00,33.11,33.13,33.11,33.13,35800.0,29.1371,29.1547,29.1371,29.1547,35800.0
2015-01-26 10:15:00,33.13,33.13,33.11,33.11,41800.0,29.1547,29.1547,29.1371,29.1371,41800.0
2015-01-26 10:20:00,33.12,33.13,33.12,33.12,9900.0,29.1459,29.1547,29.1459,29.1459,9900.0
2015-01-26 10:25:00,33.13,33.14,33.12,33.13,5000.0,29.1547,29.1635,29.1459,29.1547,5000.0
2015-01-26 10:30:00,33.13,33.14,33.11,33.12,12300.0,29.1547,29.1635,29.1371,29.1459,12300.0
2015-01-26 10:35:00,33.13,33.14,33.12,33.14,7800.0,29.1547,29.1635,29.1459,29.1635,7800.0
2015-01-26 10:40:00,33.14,33.17,33.14,33.16,9300.0,29.1635,29.1899,29.1635,29.1811,9300.0
2015-01-26 10:45:00,33.16,33.19,33.15,33.18,7700.0,29.1811,29.2075,29.1723,29.1987,7700.0
2015-01-26 10:50:00,33.18,33.19,33.17,33.18,8400.0,29.1987,29.2075,29.1899,29.1987,8400.0
2015-01-26 10:55:00,33.18,33.18,33.16,33.17,27700.0,29.1987,29.1987,29.1811,29.1899,27700.0
2015-01-26 11:00:00,33.17,33.18,33.17,33.18,4100.0,29.1899,29.1987,29.1899,29.1987,4100.0
2015-01-26 11:05:00,33.19,33.19,33.17,33.18,5800.0,29.2075,29.2075,29.1899,29.1987,5800.0
2015-01-26 11:10:00,33.17,33.18,33.16,33.18,25100.0,29.1899,29.1987,29.1811,29.1987,25100.0
2015-01-26 11:15:00,33.18,33.18,33.17,33.17,5500.0,29.1987,29.1987,29.1899,29.1899,5500.0
2015-01-26 11:20:00,33.18,33.18,33.17,33.17,15100.0,29.1987,29.1987,29.1899,29.1899,15100.0
2015-01-26 11:25:00,33.17,33.17,33.16,33.16,16800.0,29.1899,29.1899,29.1811,29.1811,16800.0
2015-01-26 11:30:00,33.17,33.17,33.16,33.17,23200.0,29.1899,29.1899,29.1811,29.1899,23200.0
2015-01-26 11:35:00,33.17,33.18,33.17,33.17,13100.0,29.1899,29.1987,29.1899,29.1899,13100.0
2015-01-26 11:40:00,33.18,33.18,33.16,33.16,9800.0,29.1987,29.1987,29.1811,29.1811,9800.0
2015-01-26 11:45:00,33.17,33.19,33.17,33.18,2700.0,29.1899,29.2075,29.1899,29.1987,2700.0
2015-01-26 11:50:00,33.18,33.19,33.16,33.18,20500.0,29.1987,29.2075,29.1811,29.1987,20500.0
2015-01-26 11:55:00,33.2,33.2,33.18,33.19,4800.0,29.2163,29.2163,29.1987,29.2075,4800.0
2015-01-26 12:00:00,33.2,33.2,33.19,33.2,6900.0,29.2163,29.2163,29.2075,29.2163,6900.0
2015-01-26 12:05:00,33.19,33.21,33.19,33.21,6600.0,29.2075,29.2251,29.2075,29.2251,6600.0
2015-01-26 12:10:00,33.22,33.22,33.21,33.22,1500.0,29.2339,29.2339,29.2251,29.2339,1500.0
2015-01-26 12:15:00,33.22,33.22,33.21,33.22,11300.0,29.2339,29.2339,29.2251,29.2339,11300.0
2015-01-26 12:20:00,33.21,33.22,33.21,33.21,4700.0,29.2251,29.2339,29.2251,29.2251,4700.0
2015-01-26 12:25:00,33.22,33.22,33.21,33.21,2800.0,29.2339,29.2339,29.2251,29.2251,2800.0
2015-01-26 12:30:00,33.21,33.22,33.21,33.21,14800.0,29.2251,29.2339,29.2251,29.2251,14800.0
2015-01-26 12:35:00,33.21,33.22,33.21,33.21,27400.0,29.2251,29.2339,29.2251,29.2251,27400.0
2015-01-26 12:40:00,33.2,33.21,33.2,33.21,9600.0,29.2163,29.2251,29.2163,29.2251,9600.0
2015-01-26 12:45:00,33.2,33.21,33.2,33.2,3900.0,29.2163,29.2251,29.2163,29.2163,3900.0
2015-01-26 12:50:00,33.2,33.21,33.2,33.2,6000.0,29.2163,29.2251,29.2163,29.2163,6000.0
2015-01-26 12:55:00,33.2,33.21,33.2,33.2,5600.0,29.2163,29.2251,29.2163,29.2163,5600.0
2015-01-26 13:00:00,33.2,33.21,33.2,33.21,28600.0,29.2163,29.2251,29.2163,29.2251,28600.0
2015-01-26 13:05:00,33.2,33.21,33.19,33.2,37400.0,29.2163,29.2251,29.2075,29.2163,37400.0
2015-01-26 13:10:00,33.2,33.2,33.19,33.19,13500.0,29.2163,29.2163,29.2075,29.2075,13500.0
2015-01-26 13:15:00,33.2,33.21,33.19,33.2,5700.0,29.2163,29.2251,29.2075,29.2163,5700.0
2015-01-26 13:20:00,33.2,33.21,33.19,33.2,4900.0,29.2163,29.2251,29.2075,29.2163,4900.0
2015-01-26 13:25:00,33.19,33.21,33.19,33.21,5200.0,29.2075,29.2251,29.2075,29.2251,5200.0
2015-01-26 13:30:00,33.21,33.21,33.2,33.2,2700.0,29.2251,29.2251,29.2163,29.2163,2700.0
2015-01-26 13:35:00,33.21,33.21,33.2,33.21,14700.0,29.2251,29.2251,29.2163,29.2251,14700.0
2015-01-26 13:40:00,33.21,33.22,33.2,33.22,4400.0,29.2251,29.2339,29.2163,29.2339,4400.0
2015-01-26 13:45:00,33.22,33.24,33.21,33.24,6600.0,29.2339,29.2515,29.2251,29.2515,6600.0
2015-01-26 13:50:00,33.24,33.25,33.23,33.24,13800.0,29.2515,29.2603,29.2427,29.2515,13800.0
2015-01-26 13:55:00,33.23,33.24,33.23,33.23,8500.0,29.2427,29.2515,29.2427,29.2427,8500.0
2015-01-26 14:00:00,33.23,33.24,33.23,33.23,8200.0,29.2427,29.2515,29.2427,29.2427,8200.0
2015-01-26 14:05:00,33.22,33.22,33.2,33.2,15400.0,29.2339,29.2339,29.2163,29.2163,15400.0
2015-01-26 14:10:00,33.2,33.2,33.18,33.18,25500.0,29.2163,29.2163,29.1987,29.1987,25500.0
2015-01-26 14:15:00,33.18,33.18,33.17,33.18,5300.0,29.1987,29.1987,29.1899,29.1987,5300.0
2015-01-26 14:20:00,33.17,33.18,33.17,33.18,25100.0,29.1899,29.1987,29.1899,29.1987,25100.0
2015-01-26 14:25:00,33.17,33.18,33.17,33.17,7700.0,29.1899,29.1987,29.1899,29.1899,7700.0
2015-01-26 14:30:00,33.17,33.18,33.17,33.18,15300.0,29.1899,29.1987,29.1899,29.1987,15300.0
2015-01-26 14:35:00,33.18,33.18,33.17,33.17,10500.0,29.1987,29.1987,29.1899,29.1899,10500.0
2015-01-26 14:40:00,33.17,33.19,33.17,33.18,6200.0,29.1899,29.2075,29.1899,29.1987,6200.0
2015-01-26 14:45:00,33.17,33.2,33.17,33.19,624000.0,29.1899,29.2163,29.1899,29.2075,624000.0
2015-01-26 14:50:00,33.2,33.21,33.17,33.2,85800.0,29.2163,29.2251,29.1899,29.2163,85800.0
2015-01-26 14:55:00,33.2,33.21,33.19,33.21,63400.0,29.2163,29.2251,29.2075,29.2251,63400.0
2015-01-26 15:00:00,33.2,33.21,33.17,33.17,42800.0,29.2163,29.2251,29.1899,29.1899,42800.0
2015-01-26 15:05:00,33.17,33.2,33.17,33.19,90400.0,29.1899,29.2163,29.1899,29.2075,90400.0
2015-01-26 15:10:00,33.19,33.2,33.18,33.19,62100.0,29.2075,29.2163,29.1987,29.2075,62100.0
2015-01-26 15:15:00,33.18,33.18,33.16,33.17,56400.0,29.1987,29.1987,29.1811,29.1899,56400.0
2015-01-26 15:20:00,33.17,33.19,33.16,33.19,29100.0,29.1899,29.2075,29.1811,29.2075,29100.0
2015-01-26 15:25:00,33.18,33.19,33.18,33.19,24900.0,29.1987,29.2075,29.1987,29.2075,24900.0
2015-01-26 15:30:00,33.19,33.19,33.16,33.17,55200.0,29.2075,29.2075,29.1811,29.1899,55200.0
2015-01-26 15:35:00,33.17,33.2,33.17,33.18,43300.0,29.1899,29.2163,29.1899,29.1987,43300.0
2015-01-26 15:40:00,33.18,33.18,33.16,33.16,33300.0,29.1987,29.1987,29.1811,29.1811,33300.0
2015-01-26 15:45:00,33.17,33.17,33.16,33.17,20900.0,29.1899,29.1899,29.1811,29.1899,20900.0
2015-01-26 15:50:00,33.17,33.2,33.17,33.2,29900.0,29.1899,29.2163,29.1899,29.2163,29900.0
2015-01-26 15:55:00,33.19,33.24,33.19,33.23,93700.0,29.2075,29.2515,29.2075,29.2427,93700.0
2015-01-27 09:30:00,32.97,33.05,32.9,32.98,149700.0,29.0139,29.0843,28.9523,29.0227,149700.0
2015-01-27 09:35:00,32.97,32.98,32.95,32.98,49900.0,29.0139,29.0227,28.9963,29.0227,49900.0
2015-01-27 09:40:00,32.98,33.0,32.97,32.98,15300.0,29.0227,29.0403,29.0139,29.0227,15300.0
2015-01-27 09:45:00,32.98,33.0,32.97,32.99,23100.0,29.0227,29.0403,29.0139,29.0315,23100.0
2015-01-27 09:50:00,33.0,33.01,32.99,33.01,55100.0,29.0403,29.0491,29.0315,29.0491,55100.0
2015-01-27 09:55:00,33.0,33.01,32.99,33.0,45900.0,29.0403,29.0491,29.0315,29.0403,45900.0
2015-01-27 10:00:00,33.0,33.02,32.97,33.01,59600.0,29.0403,29.0579,29.0139,29.0491,59600.0
2015-01-27 10:05:00,33.0,33.03,33.0,33.02,19200.0,29.0403,29.0667,29.0403,29.0579,19200.0
2015-01-27 10:10:00,33.03,33.04,33.01,33.01,34900.0,29.0667,29.0755,29.0491,29.0491,34900.0
2015-01-27 10:15:00,33.02,33.02,33.01,33.02,5000.0,29.0579,29.0579,29.0491,29.0579,5000.0
2015-01-27 10:20:00,33.02,33.02,33.01,33.02,7300.0,29.0579,29.0579,29.0491,29.0579,7300.0
2015-01-27 10:25:00,33.01,33.03,33.01,33.02,37700.0,29.0491,29.0667,29.0491,29.0579,37700.0
2015-01-27 10:30:00,33.02,33.02,32.99,32.99,38400.0,29.0579,29.0579,29.0315,29.0315,38400.0
2015-01-27 10:35:00,32.99,33.0,32.98,32.99,43700.0,29.0315,29.0403,29.0227,29.0315,43700.0
2015-01-27 10:40:00,32.99,32.99,32.96,32.96,41300.0,29.0315,29.0315,29.0051,29.0051,41300.0
2015-01-27 10:45:00,32.96,32.96,32.94,32.94,40000.0,29.0051,29.0051,28.9875,28.9875,40000.0
2015-01-27 10:50:00,32.94,32.95,32.93,32.95,25700.0,28.9875,28.9963,28.9787,28.9963,25700.0
2015-01-27 10:55:00,32.95,32.98,32.95,32.98,11800.0,28.9963,29.0227,28.9963,29.0227,11800.0
2015-01-27 11:00:00,32.98,32.98,32.97,32.98,8500.0,29.0227,29.0227,29.0139,29.0227,8500.0
2015-01-27 11:05:00,32.98,32.99,32.97,32.99,7300.0,29.0227,29.0315,29.0139,29.0315,7300.0
2015-01-27 11:10:00,33.0,33.0,32.99,33.0,8900.0,29.0403,29.0403,29.0315,29.0403,8900.0
2015-01-27 11:15:00,33.0,33.0,32.98,32.98,46600.0,29.0403,29.0403,29.0227,29.0227,46600.0
2015-01-27 11:20:00,32.98,32.99,32.98,32.98,11900.0,29.0227,29.0315,29.0227,29.0227,11900.0
2015-01-27 11:25:00,32.99,32.99,32.98,32.99,5500.0,29.0315,29.0315,29.0227,29.0315,5500.0
2015-01-27 11:30:00,32.99,33.0,32.98,33.0,28100.0,29.0315,29.0403,29.0227,29.0403,28100.0
2015-01-27 11:35:00,33.0,33.0,32.99,33.0,31700.0,29.0403,29.0403,29.0315,29.0403,31700.0
2015-01-27 11:40:00,33.0,33.0,32.98,32.99,22200.0,29.0403,29.0403,29.0227,29.0315,22200.0
2015-01-27 11:45:00,32.99,33.03,32.99,33.03,32700.0,29.0315,29.0667,29.0315,29.0667,32700.0
2015-01-27 11:50:00,33.03,33.06,33.03,33.04,19400.0,29.0667,29.0931,29.0667,29.0755,19400.0
2015-01-27 11:55:00,33.05,33.05,33.03,33.03,15400.0,29.0843,29.0843,29.0667,29.0667,15400.0
2015-01-27 12:00:00,33.03,33.03,33.01,33.01,9600.0,29.0667,29.0667,29.0491,29.0491,9600.0
2015-01-27 12:05:00,33.02,33.02,33.01,33.02,9300.0,29.0579,29.0579,29.0491,29.0579,9300.0
2015-01-27 12:10:00,33.01,33.03,33.01,33.03,31400.0,29.0491,29.0667,29.0491,29.0667,31400.0
2015-01-27 12:15:00,33.03,33.06,33.02,33.06,27500.0,29.0667,29.0931,29.0579,29.0931,27500.0
2015-01-27 12:20:00,33.05,33.06,33.05,33.05,29700.0,29.0843,29.0931,29.0843,29.0843,29700.0
2015-01-27 12:25:00,33.05,33.08,33.04,33.08,16400.0,29.0843,29.1107,29.0755,29.1107,16400.0
2015-01-27 12:30:00,33.09,33.1,33.08,33.09,4200.0,29.1195,29.1283,29.1107,29.1195,4200.0
2015-01-27 12:35:00,33.1,33.1,33.09,33.1,4300.0,29.1283,29.1283,29.1195,29.1283,4300.0
2015-01-27 12:40:00,33.1,33.1,33.09,33.1,4800.0,29.1283,29.1283,29.1195,29.1283,4800.0
2015-01-27 12:45:00,33.1,33.1,33.09,33.1,8800.0,29.1283,29.1283,29.1195,29.1283,8800.0
2015-01-27 12:50:00,33.1,33.1,33.05,33.08,27800.0,29.1283,29.1283,29.0843,29.1107,27800.0
2015-01-27 12:55:00,33.09,33.1,33.07,33.1,17300.0,29.1195,29.1283,29.1019,29.1283,17300.0
2015-01-27 13:00:00,33.1,33.12,33.1,33.11,26100.0,29.1283,29.1459,29.1283,29.1371,26100.0
2015-01-27 13:05:00,33.11,33.11,33.1,33.11,31900.0,29.1371,29.1371,29.1283,29.1371,31900.0
2015-01-27 13:10:00,33.11,33.11,33.1,33.11,4900.0,29.1371,29.1371,29.1283,29.1371,4900.0
2015-01-27 13:15:00,33.11,33.14,33.11,33.13,37200.0,29.1371,29.1635,29.1371,29.1547,37200.0
2015-01-27 13:20:00,33.13,33.14,33.11,33.11,17400.0,29.1547,29.1635,29.1371,29.1371,17400.0
2015-01-27 13:25:00,33.1,33.11,33.1,33.1,4100.0,29.1283,29.1371,29.1283,29.1283,4100.0
2015-01-27 13:30:00,33.11,33.12,33.1,33.12,6600.0,29.1371,29.1459,29.1283,29.1459,6600.0
2015-01-27 13:35:00,33.11,33.11,33.09,33.09,11300.0,29.1371,29.1371,29.1195,29.1195,11300.0
2015-01-27 13:40:00,33.1,33.1,33.09,33.09,4600.0,29.1283,29.1283,29.1195,29.1195,4600.0
2015-01-27 13:45:00,33.09,33.09,33.05,33.07,10700.0,29.1195,29.1195,29.0843,29.1019,10700.0
2015-01-27 13:50:00,33.07,33.09,33.06,33.08,31300.0,29.1019,29.1195,29.0931,29.1107,31300.0
2015-01-27 13:55:00,33.09,33.09,33.08,33.09,7100.0,29.1195,29.1195,29.1107,29.1195,7100.0
2015-01-27 14:00:00,33.09,33.1,33.08,33.09,18000.0,29.1195,29.1283,29.1107,29.1195,18000.0
2015-01-27 14:05:00,33.09,33.1,33.09,33.1,5600.0,29.1195,29.1283,29.1195,29.1283,5600.0
2015-01-27 14:10:00,33.1,33.1,33.09,33.1,8200.0,29.1283,29.1283,29.1195,29.1283,8200.0
2015-01-27 14:15:00,33.09,33.1,33.09,33.1,8800.0,29.1195,29.1283,29.1195,29.1283,8800.0
2015-01-27 14:20:00,33.09,33.11,33.09,33.11,8200.0,29.1195,29.1371,29.1195,29.1371,8200.0
2015-01-27 14:25:00,33.11,33.13,33.1,33.13,32000.0,29.1371,29.1547,29.1283,29.1547,32000.0
2015-01-27 14:30:00,33.13,33.13,33.12,33.13,20000.0,29.1547,29.1547,29.1459,29.1547,20000.0
2015-01-27 14:35:00,33.12,33.14,33.12,33.14,11600.0,29.1459,29.1635,29.1459,29.1635,11600.0
2015-01-27 14:40:00,33.14,33.15,33.11,33.13,13500.0,29.1635,29.1723,29.1371,29.1547,13500.0
2015-01-27 14:45:00,33.13,33.13,33.12,33.13,1300.0,29.1547,29.1547,29.1459,29.1547,1300.0
2015-01-27 14:50:00,33.13,33.13,33.09,33.09,11400.0,29.1547,29.1547,29.1195,29.1195,11400.0
2015-01-27 14:55:00,33.1,33.11,33.08,33.08,11600.0,29.1283,29.1371,29.1107,29.1107,11600.0
2015-01-27 15:00:00,33.09,33.11,33.08,33.11,4100.0,29.1195,29.1371,29.1107,29.1371,4100.0
2015-01-27 15:05:00,33.11,33.11,33.1,33.11,11300.0,29.1371,29.1371,29.1283,29.1371,11300.0
2015-01-27 15:10:00,33.11,33.15,33.11,33.14,51400.0,29.1371,29.1723,29.1371,29.1635,51400.0
2015-01-27 15:15:00,33.14,33.14,33.11,33.12,29900.0,29.1635,29.1635,29.1371,29.1459,29900.0
2015-01-27 15:20:00,33.11,33.11,33.07,33.08,17300.0,29.1371,29.1371,29.1019,29.1107,17300.0
2015-01-27 15:25:00,33.08,33.08,33.04,33.05,23300.0,29.1107,29.1107,29.0755,29.0843,23300.0
2015-01-27 15:30:00,33.05,33.07,33.01,33.03,36900.0,29.0843,29.1019,29.0491,29.0667,36900.0
2015-01-27 15:35:00,33.04,33.05,32.99,33.0,37300.0,29.0755,29.0843,29.0315,29.0403,37300.0
2015-01-27 15:40:00,33.0,33.04,32.99,33.04,6900.0,29.0403,29.0755,29.0315,29.0755,6900.0
2015-01-27 15:45:00,33.04,33.07,33.04,33.06,11500.0,29.0755,29.1019,29.0755,29.0931,11500.0
2015-01-27 15:50:00,33.06,33.07,33.03,33.06,41200.0,29.0931,29.1019,29.0667,29.0931,41200.0
2015-01-27 15:55:00,33.06,33.06,33.02,33.04,22000.0,29.0931,29.0931,29.0579,29.0755,22000.0
2015-01-28 09:30:00,33.26,33.26,33.17,33.22,21800.0,29.2691,29.2691,29.1899,29.2339,21800.0
2015-01-28 09:35:00,33.22,33.22,33.17,33.2,43300.0,29.2339,29.2339,29.1899,29.2163,43300.0
2015-01-28 09:40:00,33.19,33.23,33.19,33.19,57900.0,29.2075,29.2427,29.2075,29.2075,57900.0
2015-01-28 09:45:00,33.2,33.25,33.2,33.21,60400.0,29.2163,29.2603,29.2163,29.2251,60400.0
2015-01-28 09:50:00,33.22,33.22,33.19,33.22,25300.0,29.2339,29.2339,29.2075,29.2339,25300.0
2015-01-28 09:55:00,33.21,33.22,33.19,33.2,15300.0,29.2251,29.2339,29.2075,29.2163,15300.0
2015-01-28 10:00:00,33.2,33.2,33.19,33.19,6300.0,29.2163,29.2163,29.2075,29.2075,6300.0
2015-01-28 10:05:00,33.19,33.22,33.18,33.21,11200.0,29.2075,29.2339,29.1987,29.2251,11200.0
2015-01-28 10:10:00,33.22,33.22,33.2,33.2,19400.0,29.2339,29.2339,29.2163,29.2163,19400.0
2015-01-28 10:15:00,33.2,33.21,33.17,33.18,15400.0,29.2163,29.2251,29.1899,29.1987,15400.0
2015-01-28 10:20:00,33.18,33.19,33.17,33.19,10100.0,29.1987,29.2075,29.1899,29.2075,10100.0
2015-01-28 10:25:00,33.19,33.19,33.18,33.18,3200.0,29.2075,29.2075,29.1987,29.1987,3200.0
2015-01-28 10:30:00,33.18,33.21,33.17,33.18,47200.0,29.1987,29.2251,29.1899,29.1987,47200.0
2015-01-28 10:35:00,33.19,33.19,33.17,33.18,24800.0,29.2075,29.2075,29.1899,29.1987,24800.0
2015-01-28 10:40:00,33.18,33.2,33.15,33.15,14800.0,29.1987,29.2163,29.1723,29.1723,14800.0
2015-01-28 10:45:00,33.15,33.17,33.14,33.15,12300.0,29.1723,29.1899,29.1635,29.1723,12300.0
2015-01-28 10:50:00,33.16,33.16,33.15,33.16,1800.0,29.1811,29.1811,29.1723,29.1811,1800.0
2015-01-28 10:55:00,33.16,33.16,33.13,33.14,19800.0,29.1811,29.1811,29.1547,29.1635,19800.0
2015-01-28 11:00:00,33.14,33.19,33.13,33.19,10700.0,29.1635,29.2075,29.1547,29.2075,10700.0
2015-01-28 11:05:00,33.19,33.23,33.18,33.23,14600.0,29.2075,29.2427,29.1987,29.2427,14600.0
2015-01-28 11:10:00,33.22,33.23,33.17,33.17,9300.0,29.2339,29.2427,29.1899,29.1899,9300.0
2015-01-28 11:15:00,33.17,33.2,33.16,33.19,37500.0,29.1899,29.2163,29.1811,29.2075,37500.0
2015-01-28 11:20:00,33.2,33.22,33.19,33.22,14800.0,29.2163,29.2339,29.2075,29.2339,14800.0
2015-01-28 11:25:00,33.22,33.23,33.19,33.22,36000.0,29.2339,29.2427,29.2075,29.2339,36000.0
2015-01-28 11:30:00,33.22,33.23,33.21,33.23,10900.0,29.2339,29.2427,29.2251,29.2427,10900.0
2015-01-28 11:35:00,33.23,33.24,33.22,33.24,8000.0,29.2427,29.2515,29.2339,29.2515,8000.0
2015-01-28 11:40:00,33.24,33.24,33.23,33.23,3800.0,29.2515,29.2515,29.2427,29.2427,3800.0
2015-01-28 11:45:00,33.23,33.27,33.23,33.27,19000.0,29.2427,29.2779,29.2427,29.2779,19000.0
2015-01-28 11:50:00,33.27,33.27,33.23,33.23,10900.0,29.2779,29.2779,29.2427,29.2427,10900.0
2015-01-28 11:55:00,33.24,33.24,33.2,33.24,19300.0,29.2515,29.2515,29.2163,29.2515,19300.0
2015-01-28 12:00:00,33.24,33.26,33.24,33.26,9400.0,29.2515,29.2691,29.2515,29.2691,9400.0
2015-01-28 12:05:00,33.26,33.26,33.25,33.26,1700.0,29.2691,29.2691,29.2603,29.2691,1700.0
2015-01-28 12:10:00,33.26,33.26,33.25,33.26,4700.0,29.2691,29.2691,29.2603,29.2691,4700.0
2015-01-28 12:15:00,33.26,33.28,33.25,33.28,5200.0,29.2691,29.2867,29.2603,29.2867,5200.0
2015-01-28 12:20:00,33.28,33.28,33.27,33.28,2400.0,29.2867,29.2867,29.2779,29.2867,2400.0
2015-01-28 12:25:00,33.28,33.31,33.27,33.28,10700.0,29.2867,29.3131,29.2779,29.2867,10700.0
2015-01-28 12:30:00,33.29,33.29,33.28,33.29,8400.0,29.2955,29.2955,29.2867,29.2955,8400.0
2015-01-28 12:35:00,33.29,33.29,33.23,33.23,6100.0,29.2955,29.2955,29.2427,29.2427,6100.0
2015-01-28 12:40:00,33.23,33.24,33.23,33.23,1900.0,29.2427,29.2515,29.2427,29.2427,1900.0
2015-01-28 12:45:00,33.23,33.26,33.23,33.26,6500.0,29.2427,29.2691,29.2427,29.2691,6500.0
2015-01-28 12:50:00,33.26,33.27,33.25,33.27,5400.0,29.2691,29.2779,29.2603,29.2779,5400.0
2015-01-28 12:55:00,33.24,33.26,33.24,33.25,1600.0,29.2515,29.2691,29.2515,29.2603,1600.0
2015-01-28 13:00:00,33.25,33.25,33.24,33.25,2200.0,29.2603,29.2603,29.2515,29.2603,2200.0
2015-01-28 13:05:00,33.25,33.25,33.24,33.25,4900.0,29.2603,29.2603,29.2515,29.2603,4900.0
2015-01-28 13:10:00,33.24,33.25,33.22,33.22,3800.0,29.2515,29.2603,29.2339,29.2339,3800.0
2015-01-28 13:15:00,33.23,33.23,33.22,33.22,3500.0,29.2427,29.2427,29.2339,29.2339,3500.0
2015-01-28 13:20:00,33.23,33.23,33.22,33.23,5700.0,29.2427,29.2427,29.2339,29.2427,5700.0
2015-01-28 13:25:00,33.23,33.23,33.22,33.23,3200.0,29.2427,29.2427,29.2339,29.2427,3200.0
2015-01-28 13:30:00,33.23,33.26,33.22,33.25,7600.0,29.2427,29.2691,29.2339,29.2603,7600.0
2015-01-28 13:35:00,33.26,33.26,33.25,33.26,1700.0,29.2691,29.2691,29.2603,29.2691,1700.0
2015-01-28 13:40:00,33.25,33.26,33.23,33.23,2400.0,29.2603,29.2691,29.2427,29.2427,2400.0
2015-01-28 13:45:00,33.24,33.24,33.23,33.23,7100.0,29.2515,29.2515,29.2427,29.2427,7100.0
2015-01-28 13:50:00,33.24,33.26,33.23,33.26,4200.0,29.2515,29.2691,29.2427,29.2691,4200.0
2015-01-28 13:55:00,33.25,33.27,33.2,33.2,20400.0,29.2603,29.2779,29.2163,29.2163,20400.0
2015-01-28 14:00:00,33.22,33.29,33.21,33.22,12200.0,29.2339,29.2955,29.2251,29.2339,12200.0
2015-01-28 14:05:00,33.24,33.28,33.16,33.17,11800.0,29.2515,29.2867,29.1811,29.1899,11800.0
2015-01-28 14:10:00,33.17,33.18,33.11,33.18,12000.0,29.1899,29.1987,29.1371,29.1987,12000.0
2015-01-28 14:15:00,33.18,33.19,33.15,33.18,8900.0,29.1987,29.2075,29.1723,29.1987,8900.0
2015-01-28 14:20:00,33.18,33.19,33.15,33.15,5500.0,29.1987,29.2075,29.1723,29.1723,5500.0
2015-01-28 14:25:00,33.14,33.15,33.04,33.05,161800.0,29.1635,29.1723,29.0755,29.0843,161800.0
2015-01-28 14:30:00,33.06,33.07,33.02,33.04,17400.0,29.0931,29.1019,29.0579,29.0755,17400.0
2015-01-28 14:35:00,33.04,33.13,33.04,33.11,20100.0,29.0755,29.1547,29.0755,29.1371,20100.0
2015-01-28 14:40:00,33.1,33.14,33.08,33.13,9200.0,29.1283,29.1635,29.1107,29.1547,9200.0
2015-01-28 14:45:00,33.13,33.16,33.12,33.13,39500.0,29.1547,29.1811,29.1459,29.1547,39500.0
2015-01-28 14:50:00,33.12,33.19,33.11,33.19,64200.0,29.1459,29.2075,29.1371,29.2075,64200.0
2015-01-28 14:55:00,33.18,33.19,33.14,33.14,15800.0,29.1987,29.2075,29.1635,29.1635,15800.0
2015-01-28 15:00:00,33.13,33.18,33.13,33.15,8100.0,29.1547,29.1987,29.1547,29.1723,8100.0
2015-01-28 15:05:00,33.14,33.16,33.13,33.15,43700.0,29.1635,29.1811,29.1547,29.1723,43700.0
2015-01-28 15:10:00,33.15,33.16,33.12,33.13,15200.0,29.1723,29.1811,29.1459,29.1547,15200.0
2015-01-28 15:15:00,33.12,33.13,33.07,33.08,19700.0,29.1459,29.1547,29.1019,29.1107,19700.0
2015-01-28 15:20:00,33.08,33.11,33.07,33.07,10600.0,29.1107,29.1371,29.1019,29.1019,10600.0
2015-01-28 15:25:00,33.07,33.08,33.01,33.05,3200.0,29.1019,29.1107,29.0491,29.0843,3200.0
2015-01-28 15:30:00,33.05,33.05,33.0,33.0,6000.0,29.0843,29.0843,29.0403,29.0403,6000.0
2015-01-28 15:35:00,33.0,33.03,32.99,32.99,55700.0,29.0403,29.0667,29.0315,29.0315,55700.0
2015-01-28 15:40:00,32.98,32.98,32.93,32.94,31500.0,29.0227,29.0227,28.9787,28.9875,31500.0
2015-01-28 15:45:00,32.94,32.99,32.93,32.99,17900.0,28.9875,29.0315,28.9787,29.0315,17900.0
2015-01-28 15:50:00,32.98,33.0,32.95,32.95,7300.0,29.0227,29.0403,28.9963,28.9963,7300.0
2015-01-28 15:55:00,32.95,32.97,32.9,32.94,43400.0,28.9963,29.0139,28.9523,28.9875,43400.0
2015-01-29 09:30:00,33.23,33.23,33.07,33.12,60700.0,29.2427,29.2427,29.1019,29.1459,60700.0
2015-01-29 09:35:00,33.09,33.12,33.04,33.04,6800.0,29.1195,29.1459,29.0755,29.0755,6800.0
2015-01-29 09:40:00,33.03,33.07,33.01,33.03,3300.0,29.0667,29.1019,29.0491,29.0667,3300.0
2015-01-29 09:45:00,33.02,33.03,32.98,32.99,21100.0,29.0579,29.0667,29.0227,29.0315,21100.0
2015-01-29 09:50:00,33.02,33.05,33.02,33.05,2300.0,29.0579,29.0843,29.0579,29.0843,2300.0
2015-01-29 09:55:00,33.05,33.1,33.05,33.08,6700.0,29.0843,29.1283,29.0843,29.1107,6700.0
2015-01-29 10:00:00,33.08,33.08,33.04,33.06,5200.0,29.1107,29.1107,29.0755,29.0931,5200.0
2015-01-29 10:05:00,33.05,33.05,33.0,33.02,7100.0,29.0843,29.0843,29.0403,29.0579,7100.0
2015-01-29 10:10:00,33.03,33.04,33.02,33.03,21300.0,29.0667,29.0755,29.0579,29.0667,21300.0
2015-01-29 10:15:00,33.02,33.05,33.02,33.04,3200.0,29.0579,29.0843,29.0579,29.0755,3200.0
2015-01-29 10:20:00,33.04,33.04,33.02,33.03,14300.0,29.0755,29.0755,29.0579,29.0667,14300.0
2015-01-29 10:25:00,33.02,33.08,33.02,33.08,19100.0,29.0579,29.1107,29.0579,29.1107,19100.0
2015-01-29 10:30:00,33.08,33.08,33.02,33.02,6700.0,29.1107,29.1107,29.0579,29.0579,6700.0
2015-01-29 10:35:00,33.02,33.02,32.97,33.0,8900.0,29.0579,29.0579,29.0139,29.0403,8900.0
2015-01-29 10:40:00,32.98,32.98,32.92,32.93,20800.0,29.0227,29.0227,28.9699,28.9787,20800.0
2015-01-29 10:45:00,32.94,32.96,32.93,32.96,5500.0,28.9875,29.0051,28.9787,29.0051,5500.0
2015-01-29 10:50:00,32.96,32.96,32.94,32.94,2700.0,29.0051,29.0051,28.9875,28.9875,2700.0
2015-01-29 10:55:00,32.95,32.97,32.94,32.96,6500.0,28.9963,29.0139,28.9875,29.0051,6500.0
2015-01-29 11:00:00,32.96,32.96,32.91,32.91,10400.0,29.0051,29.0051,28.9611,28.9611,10400.0
2015-01-29 11:05:00,32.92,32.93,32.91,32.93,14700.0,28.9699,28.9787,28.9611,28.9787,14700.0
2015-01-29 11:10:00,32.93,32.95,32.92,32.95,1900.0,28.9787,28.9963,28.9699,28.9963,1900.0
2015-01-29 11:15:00,32.94,32.95,32.9,32.9,5000.0,28.9875,28.9963,28.9523,28.9523,5000.0
2015-01-29 11:20:00,32.9,32.93,32.9,32.92,3700.0,28.9523,28.9787,28.9523,28.9699,3700.0
2015-01-29 11:25:00,32.9,32.9,32.87,32.88,5400.0,28.9523,28.9523,28.9259,28.9347,5400.0
2015-01-29 11:30:00,32.89,32.91,32.88,32.9,9600.0,28.9435,28.9611,28.9347,28.9523,9600.0
2015-01-29 11:35:00,32.89,32.93,32.88,32.93,2500.0,28.9435,28.9787,28.9347,28.9787,2500.0
2015-01-29 11:40:00,32.93,32.93,32.89,32.9,4000.0,28.9787,28.9787,28.9435,28.9523,4000.0
2015-01-29 11:45:00,32.9,32.9,32.87,32.88,5600.0,28.9523,28.9523,28.9259,28.9347,5600.0
2015-01-29 11:50:00,32.89,32.93,32.88,32.88,9600.0,28.9435,28.9787,28.9347,28.9347,9600.0
2015-01-29 11:55:00,32.88,32.88,32.87,32.88,8000.0,28.9347,28.9347,28.9259,28.9347,8000.0
2015-01-29 12:00:00,32.88,32.9,32.88,32.9,5600.0,28.9347,28.9523,28.9347,28.9523,5600.0
2015-01-29 12:05:00,32.92,32.95,32.92,32.93,1700.0,28.9699,28.9963,28.9699,28.9787,1700.0
2015-01-29 12:10:00,32.93,32.95,32.9,32.92,8100.0,28.9787,28.9963,28.9523,28.9699,8100.0
2015-01-29 12:15:00,32.91,32.92,32.89,32.89,10800.0,28.9611,28.9699,28.9435,28.9435,10800.0
2015-01-29 12:20:00,32.89,32.89,32.87,32.87,9800.0,28.9435,28.9435,28.9259,28.9259,9800.0
2015-01-29 12:25:00,32.88,32.9,32.88,32.89,5200.0,28.9347,28.9523,28.9347,28.9435,5200.0
2015-01-29 12:30:00,32.9,32.91,32.89,32.91,8200.0,28.9523,28.9611,28.9435,28.9611,8200.0
2015-01-29 12:35:00,32.91,32.91,32.87,32.89,8700.0,28.9611,28.9611,28.9259,28.9435,8700.0
2015-01-29 12:40:00,32.89,32.89,32.87,32.87,1200.0,28.9435,28.9435,28.9259,28.9259,1200.0
2015-01-29 12:45:00,32.87,32.9,32.87,32.9,1400.0,28.9259,28.9523,28.9259,28.9523,1400.0
2015-01-29 12:50:00,32.9,32.9,32.89,32.89,7700.0,28.9523,28.9523,28.9435,28.9435,7700.0
2015-01-29 12:55:00,32.9,32.91,32.89,32.9,1800.0,28.9523,28.9611,28.9435,28.9523,1800.0
2015-01-29 13:00:00,32.91,32.92,32.91,32.91,1500.0,28.9611,28.9699,28.9611,28.9611,1500.0
2015-01-29 13:05:00,32.91,32.91,32.88,32.89,7900.0,28.9611,28.9611,28.9347,28.9435,7900.0
2015-01-29 13:10:00,32.88,32.91,32.88,32.9,5600.0,28.9347,28.9611,28.9347,28.9523,5600.0
2015-01-29 13:15:00,32.9,32.93,32.9,32.91,4700.0,28.9523,28.9787,28.9523,28.9611,4700.0
2015-01-29 13:20:00,32.91,32.93,32.91,32.93,3200.0,28.9611,28.9787,28.9611,28.9787,3200.0
2015-01-29 13:25:00,32.93,32.94,32.93,32.94,2200.0,28.9787,28.9875,28.9787,28.9875,2200.0
2015-01-29 13:30:00,32.95,32.95,32.94,32.95,300.0,28.9963,28.9963,28.9875,28.9963,300.0
2015-01-29 13:35:00,32.95,32.98,32.95,32.98,1600.0,28.9963,29.0227,28.9963,29.0227,1600.0
2015-01-29 13:40:00,32.98,33.0,32.97,33.0,11100.0,29.0227,29.0403,29.0139,29.0403,11100.0
2015-01-29 13:45:00,32.99,33.02,32.99,33.02,900.0,29.0315,29.0579,29.0315,29.0579,900.0
2015-01-29 13:50:00,33.02,33.03,33.01,33.02,8500.0,29.0579,29.0667,29.0491,29.0579,8500.0
2015-01-29 13:55:00,33.02,33.02,33.0,33.0,1200.0,29.0579,29.0579,29.0403,29.0403,1200.0
2015-01-29 14:00:00,33.01,33.01,33.0,33.01,600.0,29.0491,29.0491,29.0403,29.0491,600.0
2015-01-29 14:05:00,33.01,33.05,33.0,33.0,6100.0,29.0491,29.0843,29.0403,29.0403,6100.0
2015-01-29 14:10:00,33.0,33.01,32.99,33.01,1300.0,29.0403,29.0491,29.0315,29.0491,1300.0
2015-01-29 14:15:00,33.01,33.01,33.0,33.01,400.0,29.0491,29.0491,29.0403,29.0491,400.0
2015-01-29 14:20:00,33.0,33.02,33.0,33.02,2500.0,29.0403,29.0579,29.0403,29.0579,2500.0
2015-01-29 14:25:00,33.02,33.06,33.01,33.06,7700.0,29.0579,29.0931,29.0491,29.0931,7700.0
2015-01-29 14:30:00,33.06,33.08,33.06,33.08,1100.0,29.0931,29.1107,29.0931,29.1107,1100.0
2015-01-29 14:35:00,33.07,33.09,33.07,33.09,5800.0,29.1019,29.1195,29.1019,29.1195,5800.0
2015-01-29 14:40:00,33.09,33.09,33.08,33.08,3400.0,29.1195,29.1195,29.1107,29.1107,3400.0
2015-01-29 14:45:00,33.09,33.09,33.07,33.07,11800.0,29.1195,29.1195,29.1019,29.1019,11800.0
2015-01-29 14:50:00,33.07,33.08,33.06,33.07,6100.0,29.1019,29.1107,29.0931,29.1019,6100.0
2015-01-29 14:55:00,33.07,33.1,33.07,33.09,5400.0,29.1019,29.1283,29.1019,29.1195,5400.0
2015-01-29 15:00:00,33.09,33.1,33.08,33.09,7000.0,29.1195,29.1283,29.1107,29.1195,7000.0
2015-01-29 15:05:00,33.09,33.11,33.08,33.11,10300.0,29.1195,29.1371,29.1107,29.1371,10300.0
2015-01-29 15:10:00,33.11,33.13,33.09,33.1,9800.0,29.1371,29.1547,29.1195,29.1283,9800.0
2015-01-29 15:15:00,33.09,33.13,33.09,33.13,17200.0,29.1195,29.1547,29.1195,29.1547,17200.0
2015-01-29 15:20:00,33.13,33.17,33.12,33.17,17400.0,29.1547,29.1899,29.1459,29.1899,17400.0
2015-01-29 15:25:00,33.18,33.18,33.16,33.17,6100.0,29.1987,29.1987,29.1811,29.1899,6100.0
2015-01-29 15:30:00,33.16,33.19,33.15,33.17,5900.0,29.1811,29.2075,29.1723,29.1899,5900.0
2015-01-29 15:35:00,33.17,33.23,33.17,33.22,6500.0,29.1899,29.2427,29.1899,29.2339,6500.0
2015-01-29 15:40:00,33.23,33.24,33.18,33.18,4900.0,29.2427,29.2515,29.1987,29.1987,4900.0
2015-01-29 15:45:00,33.2,33.2,33.17,33.18,14100.0,29.2163,29.2163,29.1899,29.1987,14100.0
2015-01-29 15:50:00,33.18,33.22,33.18,33.22,45000.0,29.1987,29.2339,29.1987,29.2339,45000.0
2015-01-29 15:55:00,33.22,33.22,33.14,33.19,91900.0,29.2339,29.2339,29.1635,29.2075,91900.0
2015-01-30 09:30:00,32.58,32.69,32.5,32.58,97100.0,28.6707,28.7675,28.6003,28.6707,97100.0
2015-01-30 09:35:00,32.56,32.57,32.47,32.48,36300.0,28.6531,28.6619,28.5739,28.5827,36300.0
2015-01-30 09:40:00,32.48,32.52,32.47,32.49,19200.0,28.5827,28.6179,28.5739,28.5915,19200.0
2015-01-30 09:45:00,32.5,32.52,32.48,32.49,5500.0,28.6003,28.6179,28.5827,28.5915,5500.0
2015-01-30 09:50:00,32.49,32.5,32.47,32.49,5100.0,28.5915,28.6003,28.5739,28.5915,5100.0
2015-01-30 09:55:00,32.5,32.54,32.5,32.53,3100.0,28.6003,28.6355,28.6003,28.6267,3100.0
2015-01-30 10:00:00,32.53,32.56,32.52,32.56,40000.0,28.6267,28.6531,28.6179,28.6531,40000.0
2015-01-30 10:05:00,32.53,32.54,32.47,32.48,10200.0,28.6267,28.6355,28.5739,28.5827,10200.0
2015-01-30 10:10:00,32.48,32.49,32.47,32.47,19200.0,28.5827,28.5915,28.5739,28.5739,19200.0
2015-01-30 10:15:00,32.48,32.48,32.47,32.47,2800.0,28.5827,28.5827,28.5739,28.5739,2800.0
2015-01-30 10:20:00,32.47,32.48,32.44,32.44,12000.0,28.5739,28.5827,28.5475,28.5475,12000.0
2015-01-30 10:25:00,32.44,32.48,32.44,32.48,13400.0,28.5475,28.5827,28.5475,28.5827,13400.0
2015-01-30 10:30:00,32.47,32.47,32.43,32.44,17200.0,28.5739,28.5739,28.5387,28.5475,17200.0
2015-01-30 10:35:00,32.43,32.46,32.42,32.46,14400.0,28.5387,28.5651,28.5299,28.5651,14400.0
2015-01-30 10:40:00,32.46,32.46,32.45,32.46,7900.0,28.5651,28.5651,28.5563,28.5651,7900.0
2015-01-30 10:45:00,32.46,32.46,32.45,32.45,2200.0,28.5651,28.5651,28.5563,28.5563,2200.0
2015-01-30 10:50:00,32.45,32.45,32.4,32.4,18300.0,28.5563,28.5563,28.5123,28.5123,18300.0
2015-01-30 10:55:00,32.41,32.42,32.39,32.42,10700.0,28.5211,28.5299,28.5035,28.5299,10700.0
2015-01-30 11:00:00,32.42,32.45,32.42,32.44,6900.0,28.5299,28.5563,28.5299,28.5475,6900.0
2015-01-30 11:05:00,32.45,32.46,32.42,32.42,11300.0,28.5563,28.5651,28.5299,28.5299,11300.0
2015-01-30 11:10:00,32.41,32.41,32.35,32.36,7600.0,28.5211,28.5211,28.4683,28.4771,7600.0
2015-01-30 11:15:00,32.37,32.38,32.37,32.37,4100.0,28.4859,28.4947,28.4859,28.4859,4100.0
2015-01-30 11:20:00,32.38,32.39,32.37,32.38,8600.0,28.4947,28.5035,28.4859,28.4947,8600.0
2015-01-30 11:25:00,32.38,32.38,32.35,32.35,7600.0,28.4947,28.4947,28.4683,28.4683,7600.0
2015-01-30 11:30:00,32.35,32.35,32.33,32.33,11800.0,28.4683,28.4683,28.4507,28.4507,11800.0
2015-01-30 11:35:00,32.34,32.34,32.31,32.31,5800.0,28.4595,28.4595,28.4331,28.4331,5800.0
2015-01-30 11:40:00,32.32,32.32,32.29,32.31,9300.0,28.4419,28.4419,28.4155,28.4331,9300.0
2015-01-30 11:45:00,32.32,32.34,32.31,32.32,3800.0,28.4419,28.4595,28.4331,28.4419,3800.0
2015-01-30 11:50:00,32.3,32.31,32.29,32.29,1100.0,28.4243,28.4331,28.4155,28.4155,1100.0
2015-01-30 11:55:00,32.31,32.33,32.31,32.32,5100.0,28.4331,28.4507,28.4331,28.4419,5100.0
2015-01-30 12:00:00,32.33,32.35,32.33,32.33,15800.0,28.4507,28.4683,28.4507,28.4507,15800.0
2015-01-30 12:05:00,32.34,32.34,32.33,32.33,5200.0,28.4595,28.4595,28.4507,28.4507,5200.0
2015-01-30 12:10:00,32.34,32.36,32.33,32.36,8700.0,28.4595,28.4771,28.4507,28.4771,8700.0
2015-01-30 12:15:00,32.36,32.36,32.34,32.36,18800.0,28.4771,28.4771,28.4595,28.4771,18800.0
2015-01-30 12:20:00,32.35,32.36,32.35,32.36,14800.0,28.4683,28.4771,28.4683,28.4771,14800.0
2015-01-30 12:25:00,32.36,32.37,32.35,32.35,11300.0,28.4771,28.4859,28.4683,28.4683,11300.0
2015-01-30 12:30:00,32.36,32.36,32.35,32.35,900.0,28.4771,28.4771,28.4683,28.4683,900.0
2015-01-30 12:35:00,32.36,32.36,32.35,32.35,3600.0,28.4771,28.4771,28.4683,28.4683,3600.0
2015-01-30 12:40:00,32.35,32.36,32.35,32.36,1000.0,28.4683,28.4771,28.4683,28.4771,1000.0
2015-01-30 12:45:00,32.35,32.36,32.34,32.36,9900.0,28.4683,28.4771,28.4595,28.4771,9900.0
2015-01-30 12:50:00,32.36,32.37,32.36,32.36,21500.0,28.4771,28.4859,28.4771,28.4771,21500.0
2015-01-30 12:55:00,32.37,32.38,32.36,32.37,5500.0,28.4859,28.4947,28.4771,28.4859,5500.0
2015-01-30 13:00:00,32.37,32.37,32.36,32.37,4300.0,28.4859,28.4859,28.4771,28.4859,4300.0
2015-01-30 13:05:00,32.37,32.37,32.36,32.36,1000.0,28.4859,28.4859,28.4771,28.4771,1000.0
2015-01-30 13:10:00,32.37,32.37,32.36,32.36,2200.0,28.4859,28.4859,28.4771,28.4771,2200.0
2015-01-30 13:15:00,32.36,32.37,32.35,32.36,9800.0,28.4771,28.4859,28.4683,28.4771,9800.0
2015-01-30 13:20:00,32.36,32.37,32.36,32.36,5600.0,28.4771,28.4859,28.4771,28.4771,5600.0
2015-01-30 13:25:00,32.35,32.37,32.35,32.37,13300.0,28.4683,28.4859,28.4683,28.4859,13300.0
2015-01-30 13:30:00,32.37,32.41,32.36,32.41,11600.0,28.4859,28.5211,28.4771,28.5211,11600.0
2015-01-30 13:35:00,32.41,32.42,32.4,32.41,8900.0,28.5211,28.5299,28.5123,28.5211,8900.0
2015-01-30 13:40:00,32.41,32.41,32.38,32.38,6300.0,28.5211,28.5211,28.4947,28.4947,6300.0
2015-01-30 13:45:00,32.41,32.43,32.4,32.43,8100.0,28.5211,28.5387,28.5123,28.5387,8100.0
2015-01-30 13:50:00,32.44,32.44,32.42,32.43,1900.0,28.5475,28.5475,28.5299,28.5387,1900.0
2015-01-30 13:55:00,32.43,32.47,32.43,32.47,4800.0,28.5387,28.5739,28.5387,28.5739,4800.0
2015-01-30 14:00:00,32.48,32.48,32.44,32.44,3400.0,28.5827,28.5827,28.5475,28.5475,3400.0
2015-01-30 14:05:00,32.44,32.49,32.44,32.48,2000.0,28.5475,28.5915,28.5475,28.5827,2000.0
2015-01-30 14:10:00,32.48,32.49,32.44,32.46,8400.0,28.5827,28.5915,28.5475,28.5651,8400.0
2015-01-30 14:15:00,32.46,32.55,32.46,32.55,22400.0,28.5651,28.6443,28.5651,28.6443,22400.0
2015-01-30 14:20:00,32.55,32.56,32.53,32.54,16100.0,28.6443,28.6531,28.6267,28.6355,16100.0
2015-01-30 14:25:00,32.54,32.56,32.53,32.56,13700.0,28.6355,28.6531,28.6267,28.6531,13700.0
2015-01-30 14:30:00,32.59,32.6,32.56,32.57,37700.0,28.6795,28.6883,28.6531,28.6619,37700.0
2015-01-30 14:35:00,32.57,32.58,32.53,32.53,21000.0,28.6619,28.6707,28.6267,28.6267,21000.0
2015-01-30 14:40:00,32.53,32.54,32.5,32.51,8200.0,28.6267,28.6355,28.6003,28.6091,8200.0
2015-01-30 14:45:00,32.5,32.5,32.47,32.47,7900.0,28.6003,28.6003,28.5739,28.5739,7900.0
2015-01-30 14:50:00,32.47,32.47,32.43,32.45,7700.0,28.5739,28.5739,28.5387,28.5563,7700.0
2015-01-30 14:55:00,32.44,32.44,32.39,32.42,8200.0,28.5475,28.5475,28.5035,28.5299,8200.0
2015-01-30 15:00:00,32.42,32.45,32.39,32.39,12200.0,28.5299,28.5563,28.5035,28.5035,12200.0
2015-01-30 15:05:00,32.39,32.4,32.33,32.33,27800.0,28.5035,28.5123,28.4507,28.4507,27800.0
2015-01-30 15:10:00,32.33,32.35,32.32,32.35,14300.0,28.4507,28.4683,28.4419,28.4683,14300.0
2015-01-30 15:15:00,32.35,32.36,32.29,32.29,20500.0,28.4683,28.4771,28.4155,28.4155,20500.0
2015-01-30 15:20:00,32.3,32.3,32.22,32.27,31700.0,28.4243,28.4243,28.3539,28.3979,31700.0
2015-01-30 15:25:00,32.25,32.26,32.24,32.26,8900.0,28.3803,28.3891,28.3715,28.3891,8900.0
2015-01-30 15:30:00,32.25,32.26,32.21,32.26,38900.0,28.3803,28.3891,28.3451,28.3891,38900.0
2015-01-30 15:35:00,32.25,32.25,32.21,32.23,36300.0,28.3803,28.3803,28.3451,28.3627,36300.0
2015-01-30 15:40:00,32.22,32.22,32.15,32.18,31500.0,28.3539,28.3539,28.2923,28.3187,31500.0
2015-01-30 15:45:00,32.18,32.21,32.16,32.19,9700.0,28.3187,28.3451,28.3011,28.3275,9700.0
2015-01-30 15:50:00,32.17,32.2,32.15,32.16,15700.0,28.3099,28.3363,28.2923,28.3011,15700.0
2015-01-30 15:55:00,32.16,32.18,32.08,32.11,58800.0,28.3011,28.3187,28.2307,28.2571,58800.0
2015-02-02 09:30:00,32.69,32.7,32.48,32.52,19900.0,28.7675,28.7763,28.5827,28.6179,19900.0
2015-02-02 09:35:00,32.52,32.58,32.52,32.54,11400.0,28.6179,28.6707,28.6179,28.6355,11400.0
2015-02-02 09:40:00,32.53,32.55,32.51,32.55,7200.0,28.6267,28.6443,28.6091,28.6443,7200.0
2015-02-02 09:45:00,32.55,32.61,32.55,32.61,5400.0,28.6443,28.6971,28.6443,28.6971,5400.0
2015-02-02 09:50:00,32.58,32.58,32.52,32.52,6800.0,28.6707,28.6707,28.6179,28.6179,6800.0
2015-02-02 09:55:00,32.53,32.55,32.51,32.51,9400.0,28.6267,28.6443,28.6091,28.6091,9400.0
2015-02-02 10:00:00,32.52,32.53,32.48,32.52,11800.0,28.6179,28.6267,28.5827,28.6179,11800.0
2015-02-02 10:05:00,32.5,32.5,32.46,32.48,40900.0,28.6003,28.6003,28.5651,28.5827,40900.0
2015-02-02 10:10:00,32.48,32.52,32.48,32.51,40900.0,28.5827,28.6179,28.5827,28.6091,40900.0
2015-02-02 10:15:00,32.5,32.53,32.5,32.53,24700.0,28.6003,28.6267,28.6003,28.6267,24700.0
2015-02-02 10:20:00,32.51,32.54,32.51,32.53,26400.0,28.6091,28.6355,28.6091,28.6267,26400.0
2015-02-02 10:25:00,32.52,32.55,32.51,32.51,10500.0,28.6179,28.6443,28.6091,28.6091,10500.0
2015-02-02 10:30:00,32.52,32.52,32.49,32.51,10400.0,28.6179,28.6179,28.5915,28.6091,10400.0
2015-02-02 10:35:00,32.53,32.58,32.53,32.57,7000.0,28.6267,28.6707,28.6267,28.6619,7000.0
2015-02-02 10:40:00,32.58,32.59,32.58,32.59,500.0,28.6707,28.6795,28.6707,28.6795,500.0
2015-02-02 10:45:00,32.58,32.58,32.56,32.57,2800.0,28.6707,28.6707,28.6531,28.6619,2800.0
2015-02-02 10:50:00,32.59,32.61,32.58,32.6,9400.0,28.6795,28.6971,28.6707,28.6883,9400.0
2015-02-02 10:55:00,32.59,32.59,32.58,32.59,4200.0,28.6795,28.6795,28.6707,28.6795,4200.0
2015-02-02 11:00:00,32.59,32.62,32.59,32.62,11200.0,28.6795,28.7059,28.6795,28.7059,11200.0
2015-02-02 11:05:00,32.65,32.65,32.63,32.63,900.0,28.7323,28.7323,28.7147,28.7147,900.0
2015-02-02 11:10:00,32.63,32.65,32.63,32.64,5000.0,28.7147,28.7323,28.7147,28.7235,5000.0
2015-02-02 11:15:00,32.66,32.67,32.65,32.65,3100.0,28.7411,28.7499,28.7323,28.7323,3100.0
2015-02-02 11:20:00,32.64,32.65,32.62,32.65,1600.0,28.7235,28.7323,28.7059,28.7323,1600.0
2015-02-02 11:25:00,32.65,32.68,32.63,32.68,3200.0,28.7323,28.7587,28.7147,28.7587,3200.0
2015-02-02 11:30:00,32.68,32.72,32.67,32.71,19500.0,28.7587,28.7939,28.7499,28.7851,19500.0
2015-02-02 11:35:00,32.71,32.71,32.68,32.69,19800.0,28.7851,28.7851,28.7587,28.7675,19800.0
2015-02-02 11:40:00,32.69,32.69,32.67,32.68,6400.0,28.7675,28.7675,28.7499,28.7587,6400.0
2015-02-02 11:45:00,32.69,32.71,32.68,32.69,10300.0,28.7675,28.7851,28.7587,28.7675,10300.0
2015-02-02 11:50:00,32.68,32.68,32.65,32.65,11800.0,28.7587,28.7587,28.7323,28.7323,11800.0
2015-02-02 11:55:00,32.66,32.66,32.64,32.66,14000.0,28.7411,28.7411,28.7235,28.7411,14000.0
2015-02-02 12:00:00,32.65,32.65,32.6,32.6,6000.0,28.7323,28.7323,28.6883,28.6883,6000.0
2015-02-02 12:05:00,32.6,32.61,32.59,32.61,2400.0,28.6883,28.6971,28.6795,28.6971,2400.0
2015-02-02 12:10:00,32.61,32.61,32.6,32.6,9400.0,28.6971,28.6971,28.6883,28.6883,9400.0
2015-02-02 12:15:00,32.6,32.63,32.59,32.63,1300.0,28.6883,28.7147,28.6795,28.7147,1300.0
2015-02-02 12:20:00,32.63,32.63,32.61,32.62,1800.0,28.7147,28.7147,28.6971,28.7059,1800.0
2015-02-02 12:25:00,32.61,32.62,32.61,32.62,800.0,28.6971,28.7059,28.6971,28.7059,800.0
2015-02-02 12:30:00,32.63,32.63,32.61,32.63,6000.0,28.7147,28.7147,28.6971,28.7147,6000.0
2015-02-02 12:35:00,32.63,32.65,32.62,32.63,1500.0,28.7147,28.7323,28.7059,28.7147,1500.0
2015-02-02 12:40:00,32.63,32.64,32.62,32.64,2500.0,28.7147,28.7235,28.7059,28.7235,2500.0
2015-02-02 12:45:00,32.63,32.64,32.58,32.59,13700.0,28.7147,28.7235,28.6707,28.6795,13700.0
2015-02-02 12:50:00,32.58,32.61,32.57,32.61,4400.0,28.6707,28.6971,28.6619,28.6971,4400.0
2015-02-02 12:55:00,32.6,32.63,32.6,32.62,14600.0,28.6883,28.7147,28.6883,28.7059,14600.0
2015-02-02 13:00:00,32.61,32.61,32.6,32.6,2600.0,28.6971,28.6971,28.6883,28.6883,2600.0
2015-02-02 13:05:00,32.61,32.61,32.58,32.59,1700.0,28.6971,28.6971,28.6707,28.6795,1700.0
2015-02-02 13:10:00,32.6,32.62,32.6,32.61,3300.0,28.6883,28.7059,28.6883,28.6971,3300.0
2015-02-02 13:15:00,32.62,32.62,32.59,32.59,3200.0,28.7059,28.7059,28.6795,28.6795,3200.0
2015-02-02 13:20:00,32.6,32.66,32.6,32.66,3500.0,28.6883,28.7411,28.6883,28.7411,3500.0
2015-02-02 13:25:00,32.66,32.66,32.62,32.62,5700.0,28.7411,28.7411,28.7059,28.7059,5700.0
2015-02-02 13:30:00,32.63,32.66,32.59,32.6,8800.0,28.7147,28.7411,28.6795,28.6883,8800.0
2015-02-02 13:35:00,32.59,32.6,32.58,32.59,1500.0,28.6795,28.6883,28.6707,28.6795,1500.0
2015-02-02 13:40:00,32.57,32.58,32.53,32.53,4900.0,28.6619,28.6707,28.6267,28.6267,4900.0
2015-02-02 13:45:00,32.53,32.57,32.52,32.55,4200.0,28.6267,28.6619,28.6179,28.6443,4200.0
2015-02-02 13:50:00,32.55,32.59,32.55,32.56,2900.0,28.6443,28.6795,28.6443,28.6531,2900.0
2015-02-02 13:55:00,32.56,32.56,32.54,32.54,3800.0,28.6531,28.6531,28.6355,28.6355,3800.0
2015-02-02 14:00:00,32.55,32.56,32.54,32.55,8900.0,28.6443,28.6531,28.6355,28.6443,8900.0
2015-02-02 14:05:00,32.54,32.58,32.54,32.57,3900.0,28.6355,28.6707,28.6355,28.6619,3900.0
2015-02-02 14:10:00,32.56,32.57,32.55,32.57,1200.0,28.6531,28.6619,28.6443,28.6619,1200.0
2015-02-02 14:15:00,32.57,32.61,32.56,32.61,10600.0,28.6619,28.6971,28.6531,28.6971,10600.0
2015-02-02 14:20:00,32.62,32.64,32.62,32.63,3900.0,28.7059,28.7235,28.7059,28.7147,3900.0
2015-02-02 14:25:00,32.63,32.64,32.62,32.64,5500.0,28.7147,28.7235,28.7059,28.7235,5500.0
2015-02-02 14:30:00,32.65,32.65,32.62,32.63,2100.0,28.7323,28.7323,28.7059,28.7147,2100.0
2015-02-02 14:35:00,32.64,32.65,32.6,32.6,2600.0,28.7235,28.7323,28.6883,28.6883,2600.0
2015-02-02 14:40:00,32.59,32.6,32.58,32.59,4800.0,28.6795,28.6883,28.6707,28.6795,4800.0
2015-02-02 14:45:00,32.58,32.6,32.55,32.56,7800.0,28.6707,28.6883,28.6443,28.6531,7800.0
2015-02-02 14:50:00,32.56,32.61,32.56,32.6,3900.0,28.6531,28.6971,28.6531,28.6883,3900.0
2015-02-02 14:55:00,32.59,32.59,32.54,32.55,1900.0,28.6795,28.6795,28.6355,28.6443,1900.0
2015-02-02 15:00:00,32.56,32.6,32.56,32.6,5200.0,28.6531,28.6883,28.6531,28.6883,5200.0
2015-02-02 15:05:00,32.59,32.62,32.57,32.62,3800.0,28.6795,28.7059,28.6619,28.7059,3800.0
2015-02-02 15:10:00,32.63,32.67,32.62,32.66,1900.0,28.7147,28.7499,28.7059,28.7411,1900.0
2015-02-02 15:15:00,32.66,32.67,32.62,32.64,17300.0,28.7411,28.7499,28.7059,28.7235,17300.0
2015-02-02 15:20:00,32.64,32.69,32.64,32.68,10700.0,28.7235,28.7675,28.7235,28.7587,10700.0
2015-02-02 15:25:00,32.66,32.67,32.66,32.67,1300.0,28.7411,28.7499,28.7411,28.7499,1300.0
2015-02-02 15:30:00,32.68,32.7,32.67,32.69,8700.0,28.7587,28.7763,28.7499,28.7675,8700.0
2015-02-02 15:35:00,32.68,32.77,32.68,32.75,12500.0,28.7587,28.8379,28.7587,28.8203,12500.0
2015-02-02 15:40:00,32.77,32.8,32.77,32.8,14700.0,28.8379,28.8643,28.8379,28.8643,14700.0
2015-02-02 15:45:00,32.8,32.8,32.76,32.77,7300.0,28.8643,28.8643,28.8291,28.8379,7300.0
2015-02-02 15:50:00,32.77,32.79,32.72,32.73,42700.0,28.8379,28.8555,28.7939,28.8027,42700.0
2015-02-02 15:55:00,32.73,32.78,32.72,32.76,24600.0,28.8027,28.8467,28.7939,28.8291,24600.0
2015-02-03 09:30:00,32.54,32.57,32.53,32.55,33200.0,28.6355,28.6619,28.6267,28.6443,33200.0
2015-02-03 09:35:00,32.55,32.59,32.54,32.58,20100.0,28.6443,28.6795,28.6355,28.6707,20100.0
2015-02-03 09:40:00,32.58,32.6,32.58,32.59,8800.0,28.6707,28.6883,28.6707,28.6795,8800.0
2015-02-03 09:45:00,32.59,32.6,32.59,32.6,4000.0,28.6795,28.6883,28.6795,28.6883,4000.0
2015-02-03 09:50:00,32.6,32.63,32.6,32.62,7000.0,28.6883,28.7147,28.6883,28.7059,7000.0
2015-02-03 09:55:00,32.63,32.65,32.62,32.65,8600.0,28.7147,28.7323,28.7059,28.7323,8600.0
2015-02-03 10:00:00,32.65,32.65,32.61,32.61,6900.0,28.7323,28.7323,28.6971,28.6971,6900.0
2015-02-03 10:05:00,32.62,32.63,32.61,32.62,4900.0,28.7059,28.7147,28.6971,28.7059,4900.0
2015-02-03 10:10:00,32.62,32.63,32.62,32.63,3900.0,28.7059,28.7147,28.7059,28.7147,3900.0
2015-02-03 10:15:00,32.62,32.65,32.62,32.63,10700.0,28.7059,28.7323,28.7059,28.7147,10700.0
2015-02-03 10:20:00,32.63,32.64,32.61,32.63,4800.0,28.7147,28.7235,28.6971,28.7147,4800.0
2015-02-03 10:25:00,32.63,32.63,32.61,32.62,23500.0,28.7147,28.7147,28.6971,28.7059,23500.0
2015-02-03 10:30:00,32.62,32.63,32.61,32.62,34300.0,28.7059,28.7147,28.6971,28.7059,34300.0
2015-02-03 10:35:00,32.62,32.62,32.61,32.62,7200.0,28.7059,28.7059,28.6971,28.7059,7200.0
2015-02-03 10:40:00,32.63,32.64,32.62,32.63,28500.0,28.7147,28.7235,28.7059,28.7147,28500.0
2015-02-03 10:45:00,32.64,32.64,32.62,32.62,11900.0,28.7235,28.7235,28.7059,28.7059,11900.0
2015-02-03 10:50:00,32.62,32.63,32.61,32.62,17000.0,28.7059,28.7147,28.6971,28.7059,17000.0
2015-02-03 10:55:00,32.63,32.64,32.61,32.62,50700.0,28.7147,28.7235,28.6971,28.7059,50700.0
2015-02-03 11:00:00,32.62,32.62,32.61,32.61,4200.0,28.7059,28.7059,28.6971,28.6971,4200.0
2015-02-03 11:05:00,32.62,32.62,32.6,32.61,13500.0,28.7059,28.7059,28.6883,28.6971,13500.0
2015-02-03 11:10:00,32.62,32.66,32.62,32.65,9400.0,28.7059,28.7411,28.7059,28.7323,9400.0
2015-02-03 11:15:00,32.65,32.69,32.64,32.69,6200.0,28.7323,28.7675,28.7235,28.7675,6200.0
2015-02-03 11:20:00,32.68,32.68,32.67,32.67,3300.0,28.7587,28.7587,28.7499,28.7499,3300.0
2015-02-03 11:25:00,32.67,32.68,32.67,32.68,10600.0,28.7499,28.7587,28.7499,28.7587,10600.0
2015-02-03 11:30:00,32.69,32.69,32.68,32.69,7000.0,28.7675,28.7675,28.7587,28.7675,7000.0
2015-02-03 11:35:00,32.7,32.7,32.67,32.69,4400.0,28.7763,28.7763,28.7499,28.7675,4400.0
2015-02-03 11:40:00,32.69,32.71,32.68,32.71,4600.0,28.7675,28.7851,28.7587,28.7851,4600.0
2015-02-03 11:45:00,32.71,32.72,32.68,32.69,7800.0,28.7851,28.7939,28.7587,28.7675,7800.0
2015-02-03 11:50:00,32.69,32.7,32.67,32.67,10000.0,28.7675,28.7763,28.7499,28.7499,10000.0
2015-02-03 11:55:00,32.66,32.66,32.63,32.65,7900.0,28.7411,28.7411,28.7147,28.7323,7900.0
2015-02-03 12:00:00,32.63,32.64,32.6,32.61,1300.0,28.7147,28.7235,28.6883,28.6971,1300.0
2015-02-03 12:05:00,32.6,32.61,32.6,32.61,5200.0,28.6883,28.6971,28.6883,28.6971,5200.0
2015-02-03 12:10:00,32.6,32.62,32.6,32.62,7000.0,28.6883,28.7059,28.6883,28.7059,7000.0
2015-02-03 12:15:00,32.61,32.61,32.61,32.61,900.0,28.6971,28.6971,28.6971,28.6971,900.0
2015-02-03 12:20:00,32.61,32.63,32.61,32.61,6100.0,28.6971,28.7147,28.6971,28.6971,6100.0
2015-02-03 12:25:00,32.62,32.64,32.62,32.63,5600.0,28.7059,28.7235,28.7059,28.7147,5600.0
2015-02-03 12:30:00,32.62,32.63,32.61,32.63,21600.0,28.7059,28.7147,28.6971,28.7147,21600.0
2015-02-03 12:35:00,32.62,32.64,32.61,32.61,7300.0,28.7059,28.7235,28.6971,28.6971,7300.0
2015-02-03 12:40:00,32.62,32.64,32.62,32.64,2300.0,28.7059,28.7235,28.7059,28.7235,2300.0
2015-02-03 12:45:00,32.65,32.65,32.63,32.64,3000.0,28.7323,28.7323,28.7147,28.7235,3000.0
2015-02-03 12:50:00,32.64,32.64,32.61,32.62,9600.0,28.7235,28.7235,28.6971,28.7059,9600.0
2015-02-03 12:55:00,32.63,32.63,32.62,32.63,800.0,28.7147,28.7147,28.7059,28.7147,800.0
2015-02-03 13:00:00,32.62,32.63,32.62,32.63,1000.0,28.7059,28.7147,28.7059,28.7147,1000.0
2015-02-03 13:05:00,32.62,32.62,32.62,32.62,400.0,28.7059,28.7059,28.7059,28.7059,400.0
2015-02-03 13:10:00,32.63,32.66,32.63,32.66,2900.0,28.7147,28.7411,28.7147,28.7411,2900.0
2015-02-03 13:15:00,32.66,32.66,32.64,32.64,2300.0,28.7411,28.7411,28.7235,28.7235,2300.0
2015-02-03 13:20:00,32.65,32.68,32.64,32.68,11400.0,28.7323,28.7587,28.7235,28.7587,11400.0
2015-02-03 13:25:00,32.68,32.68,32.67,32.68,2700.0,28.7587,28.7587,28.7499,28.7587,2700.0
2015-02-03 13:30:00,32.67,32.68,32.67,32.68,4800.0,28.7499,28.7587,28.7499,28.7587,4800.0
2015-02-03 13:35:00,32.68,32.68,32.66,32.66,5600.0,28.7587,28.7587,28.7411,28.7411,5600.0
2015-02-03 13:40:00,32.65,32.65,32.64,32.65,6400.0,28.7323,28.7323,28.7235,28.7323,6400.0
2015-02-03 13:45:00,32.67,32.67,32.66,32.66,6100.0,28.7499,28.7499,28.7411,28.7411,6100.0
2015-02-03 13:50:00,32.66,32.68,32.64,32.68,10600.0,28.7411,28.7587,28.7235,28.7587,10600.0
2015-02-03 13:55:00,32.68,32.68,32.65,32.65,5700.0,28.7587,28.7587,28.7323,28.7323,5700.0
2015-02-03 14:00:00,32.66,32.7,32.65,32.69,7500.0,28.7411,28.7763,28.7323,28.7675,7500.0
2015-02-03 14:05:00,32.68,32.69,32.63,32.63,12500.0,28.7587,28.7675,28.7147,28.7147,12500.0
2015-02-03 14:10:00,32.64,32.64,32.61,32.62,6300.0,28.7235,28.7235,28.6971,28.7059,6300.0
2015-02-03 14:15:00,32.61,32.62,32.61,32.62,3400.0,28.6971,28.7059,28.6971,28.7059,3400.0
2015-02-03 14:20:00,32.62,32.62,32.61,32.61,8600.0,28.7059,28.7059,28.6971,28.6971,8600.0
2015-02-03 14:25:00,32.61,32.61,32.58,32.58,7500.0,28.6971,28.6971,28.6707,28.6707,7500.0
2015-02-03 14:30:00,32.59,32.59,32.58,32.58,5600.0,28.6795,28.6795,28.6707,28.6707,5600.0
2015-02-03 14:35:00,32.58,32.6,32.57,32.58,18400.0,28.6707,28.6883,28.6619,28.6707,18400.0
2015-02-03 14:40:00,32.59,32.61,32.59,32.61,8200.0,28.6795,28.6971,28.6795,28.6971,8200.0
2015-02-03 14:45:00,32.62,32.62,32.61,32.62,2700.0,28.7059,28.7059,28.6971,28.7059,2700.0
2015-02-03 14:50:00,32.62,32.66,32.61,32.65,9300.0,28.7059,28.7411,28.6971,28.7323,9300.0
2015-02-03 14:55:00,32.66,32.69,32.65,32.69,8700.0,28.7411,28.7675,28.7323,28.7675,8700.0
2015-02-03 15:00:00,32.7,32.72,32.69,32.72,21000.0,28.7763,28.7939,28.7675,28.7939,21000.0
2015-02-03 15:05:00,32.72,32.72,32.69,32.69,9800.0,28.7939,28.7939,28.7675,28.7675,9800.0
2015-02-03 15:10:00,32.69,32.71,32.68,32.7,8200.0,28.7675,28.7851,28.7587,28.7763,8200.0
2015-02-03 15:15:00,32.71,32.74,32.71,32.73,14400.0,28.7851,28.8115,28.7851,28.8027,14400.0
2015-02-03 15:20:00,32.73,32.75,32.72,32.75,24500.0,28.8027,28.8203,28.7939,28.8203,24500.0
2015-02-03 15:25:00,32.75,32.76,32.75,32.75,8100.0,28.8203,28.8291,28.8203,28.8203,8100.0
2015-02-03 15:30:00,32.76,32.76,32.72,32.73,9000.0,28.8291,28.8291,28.7939,28.8027,9000.0
2015-02-03 15:35:00,32.72,32.75,32.71,32.75,16000.0,28.7939,28.8203,28.7851,28.8203,16000.0
2015-02-03 15:40:00,32.75,32.77,32.75,32.76,4200.0,28.8203,28.8379,28.8203,28.8291,4200.0
2015-02-03 15:45:00,32.76,32.8,32.76,32.79,17100.0,28.8291,28.8643,28.8291,28.8555,17100.0
2015-02-03 15:50:00,32.79,32.79,32.75,32.76,22900.0,28.8555,28.8555,28.8203,28.8291,22900.0
2015-02-03 15:55:00,32.75,32.76,32.72,32.72,108100.0,28.8203,28.8291,28.7939,28.7939,108100.0
2015-02-04 09:30:00,32.53,32.57,32.43,32.43,58000.0,28.6267,28.6619,28.5387,28.5387,58000.0
2015-02-04 09:35:00,32.44,32.45,32.43,32.43,7700.0,28.5475,28.5563,28.5387,28.5387,7700.0
2015-02-04 09:40:00,32.44,32.45,32.43,32.45,3500.0,28.5475,28.5563,28.5387,28.5563,3500.0
2015-02-04 09:45:00,32.45,32.45,32.44,32.44,7100.0,28.5563,28.5563,28.5475,28.5475,7100.0
2015-02-04 09:50:00,32.46,32.47,32.45,32.47,8600.0,28.5651,28.5739,28.5563,28.5739,8600.0
2015-02-04 09:55:00,32.47,32.48,32.45,32.45,8600.0,28.5739,28.5827,28.5563,28.5563,8600.0
2015-02-04 10:00:00,32.49,32.5,32.48,32.49,14000.0,28.5915,28.6003,28.5827,28.5915,14000.0
2015-02-04 10:05:00,32.48,32.49,32.48,32.48,2700.0,28.5827,28.5915,28.5827,28.5827,2700.0
2015-02-04 10:10:00,32.48,32.5,32.46,32.46,10400.0,28.5827,28.6003,28.5651,28.5651,10400.0
2015-02-04 10:15:00,32.48,32.5,32.48,32.5,4100.0,28.5827,28.6003,28.5827,28.6003,4100.0
2015-02-04 10:20:00,32.5,32.5,32.49,32.5,5600.0,28.6003,28.6003,28.5915,28.6003,5600.0
2015-02-04 10:25:00,32.49,32.49,32.48,32.49,2600.0,28.5915,28.5915,28.5827,28.5915,2600.0
2015-02-04 10:30:00,32.48,32.49,32.47,32.48,8000.0,28.5827,28.5915,28.5739,28.5827,8000.0
2015-02-04 10:35:00,32.47,32.48,32.47,32.48,25500.0,28.5739,28.5827,28.5739,28.5827,25500.0
2015-02-04 10:40:00,32.49,32.52,32.49,32.51,39300.0,28.5915,28.6179,28.5915,28.6091,39300.0
2015-02-04 10:45:00,32.51,32.51,32.51,32.51,1600.0,28.6091,28.6091,28.6091,28.6091,1600.0
2015-02-04 10:50:00,32.51,32.51,32.5,32.5,4300.0,28.6091,28.6091,28.6003,28.6003,4300.0
2015-02-04 10:55:00,32.5,32.51,32.5,32.51,59000.0,28.6003,28.6091,28.6003,28.6091,59000.0
2015-02-04 11:00:00,32.51,32.53,32.49,32.53,9500.0,28.6091,28.6267,28.5915,28.6267,9500.0
2015-02-04 11:05:00,32.54,32.54,32.52,32.54,5600.0,28.6355,28.6355,28.6179,28.6355,5600.0
2015-02-04 11:10:00,32.54,32.54,32.53,32.54,8700.0,28.6355,28.6355,28.6267,28.6355,8700.0
2015-02-04 11:15:00,32.55,32.55,32.54,32.55,23200.0,28.6443,28.6443,28.6355,28.6443,23200.0
2015-02-04 11:20:00,32.54,32.55,32.54,32.55,17700.0,28.6355,28.6443,28.6355,28.6443,17700.0
2015-02-04 11:25:00,32.55,32.55,32.53,32.55,3500.0,28.6443,28.6443,28.6267,28.6443,3500.0
2015-02-04 11:30:00,32.55,32.55,32.54,32.55,10100.0,28.6443,28.6443,28.6355,28.6443,10100.0
2015-02-04 11:35:00,32.55,32.55,32.55,32.55,2800.0,28.6443,28.6443,28.6443,28.6443,2800.0
2015-02-04 11:40:00,32.55,32.55,32.55,32.55,15100.0,28.6443,28.6443,28.6443,28.6443,15100.0
2015-02-04 11:45:00,32.54,32.55,32.54,32.54,3500.0,28.6355,28.6443,28.6355,28.6355,3500.0
2015-02-04 11:50:00,32.54,32.54,32.53,32.54,3200.0,28.6355,28.6355,28.6267,28.6355,3200.0
2015-02-04 11:55:00,32.54,32.55,32.53,32.55,3000.0,28.6355,28.6443,28.6267,28.6443,3000.0
2015-02-04 12:00:00,32.55,32.55,32.54,32.55,1500.0,28.6443,28.6443,28.6355,28.6443,1500.0
2015-02-04 12:05:00,32.54,32.55,32.54,32.55,3700.0,28.6355,28.6443,28.6355,28.6443,3700.0
2015-02-04 12:10:00,32.55,32.55,32.54,32.54,4700.0,28.6443,28.6443,28.6355,28.6355,4700.0
2015-02-04 12:15:00,32.55,32.55,32.54,32.55,2200.0,28.6443,28.6443,28.6355,28.6443,2200.0
2015-02-04 12:20:00,32.54,32.55,32.54,32.55,7600.0,28.6355,28.6443,28.6355,28.6443,7600.0
2015-02-04 12:25:00,32.54,32.54,32.5,32.5,5800.0,28.6355,28.6355,28.6003,28.6003,5800.0
2015-02-04 12:30:00,32.5,32.51,32.5,32.5,4500.0,28.6003,28.6091,28.6003,28.6003,4500.0
2015-02-04 12:35:00,32.51,32.51,32.49,32.5,1800.0,28.6091,28.6091,28.5915,28.6003,1800.0
2015-02-04 12:40:00,32.5,32.5,32.49,32.5,1100.0,28.6003,28.6003,28.5915,28.6003,1100.0
2015-02-04 12:45:00,32.5,32.5,32.49,32.5,3400.0,28.6003,28.6003,28.5915,28.6003,3400.0
2015-02-04 12:50:00,32.5,32.5,32.49,32.49,10400.0,28.6003,28.6003,28.5915,28.5915,10400.0
2015-02-04 12:55:00,32.49,32.49,32.48,32.49,4700.0,28.5915,28.5915,28.5827,28.5915,4700.0
2015-02-04 13:00:00,32.48,32.49,32.48,32.49,5500.0,28.5827,28.5915,28.5827,28.5915,5500.0
2015-02-04 13:05:00,32.5,32.5,32.49,32.5,1700.0,28.6003,28.6003,28.5915,28.6003,1700.0
2015-02-04 13:10:00,32.51,32.51,32.49,32.49,9300.0,28.6091,28.6091,28.5915,28.5915,9300.0
2015-02-04 13:15:00,32.5,32.5,32.49,32.49,800.0,28.6003,28.6003,28.5915,28.5915,800.0
2015-02-04 13:20:00,32.49,32.49,32.48,32.49,5800.0,28.5915,28.5915,28.5827,28.5915,5800.0
2015-02-04 13:25:00,32.49,32.5,32.49,32.49,21600.0,28.5915,28.6003,28.5915,28.5915,21600.0
2015-02-04 13:30:00,32.49,32.49,32.48,32.49,4300.0,28.5915,28.5915,28.5827,28.5915,4300.0
2015-02-04 13:35:00,32.49,32.49,32.48,32.49,13800.0,28.5915,28.5915,28.5827,28.5915,13800.0
2015-02-04 13:40:00,32.49,32.49,32.48,32.49,24400.0,28.5915,28.5915,28.5827,28.5915,24400.0
2015-02-04 13:45:00,32.49,32.49,32.48,32.49,10800.0,28.5915,28.5915,28.5827,28.5915,10800.0
2015-02-04 13:50:00,32.48,32.49,32.48,32.48,13200.0,28.5827,28.5915,28.5827,28.5827,13200.0
2015-02-04 13:55:00,32.49,32.49,32.48,32.49,2200.0,28.5915,28.5915,28.5827,28.5915,2200.0
2015-02-04 14:00:00,32.49,32.5,32.48,32.5,9400.0,28.5915,28.6003,28.5827,28.6003,9400.0
2015-02-04 14:05:00,32.51,32.51,32.48,32.48,3200.0,28.6091,28.6091,28.5827,28.5827,3200.0
2015-02-04 14:10:00,32.48,32.49,32.47,32.48,3500.0,28.5827,28.5915,28.5739,28.5827,3500.0
2015-02-04 14:15:00,32.47,32.48,32.45,32.45,6500.0,28.5739,28.5827,28.5563,28.5563,6500.0
2015-02-04 14:20:00,32.45,32.48,32.45,32.47,5400.0,28.5563,28.5827,28.5563,28.5739,5400.0
2015-02-04 14:25:00,32.47,32.49,32.46,32.48,4000.0,28.5739,28.5915,28.5651,28.5827,4000.0
2015-02-04 14:30:00,32.48,32.49,32.48,32.49,2600.0,28.5827,28.5915,28.5827,28.5915,2600.0
2015-02-04 14:35:00,32.48,32.49,32.48,32.48,17200.0,28.5827,28.5915,28.5827,28.5827,17200.0
2015-02-04 14:40:00,32.48,32.49,32.47,32.48,6800.0,28.5827,28.5915,28.5739,28.5827,6800.0
2015-02-04 14:45:00,32.48,32.49,32.45,32.46,67100.0,28.5827,28.5915,28.5563,28.5651,67100.0
2015-02-04 14:50:00,32.45,32.46,32.45,32.46,32100.0,28.5563,28.5651,28.5563,28.5651,32100.0
2015-02-04 14:55:00,32.46,32.47,32.46,32.47,2700.0,28.5651,28.5739,28.5651,28.5739,2700.0
2015-02-04 15:00:00,32.46,32.46,32.44,32.45,8900.0,28.5651,28.5651,28.5475,28.5563,8900.0
2015-02-04 15:05:00,32.46,32.47,32.46,32.47,6300.0,28.5651,28.5739,28.5651,28.5739,6300.0
2015-02-04 15:10:00,32.47,32.48,32.47,32.48,5400.0,28.5739,28.5827,28.5739,28.5827,5400.0
2015-02-04 15:15:00,32.48,32.51,32.48,32.5,7800.0,28.5827,28.6091,28.5827,28.6003,7800.0
2015-02-04 15:20:00,32.5,32.5,32.49,32.5,6500.0,28.6003,28.6003,28.5915,28.6003,6500.0
2015-02-04 15:25:00,32.51,32.52,32.5,32.51,24000.0,28.6091,28.6179,28.6003,28.6091,24000.0
2015-02-04 15:30:00,32.51,32.53,32.51,32.53,37500.0,28.6091,28.6267,28.6091,28.6267,37500.0
2015-02-04 15:35:00,32.53,32.53,32.46,32.46,12000.0,28.6267,28.6267,28.5651,28.5651,12000.0
2015-02-04 15:40:00,32.46,32.47,32.41,32.44,20300.0,28.5651,28.5739,28.5211,28.5475,20300.0
2015-02-04 15:45:00,32.44,32.44,32.38,32.42,11000.0,28.5475,28.5475,28.4947,28.5299,11000.0
2015-02-04 15:50:00,32.42,32.42,32.4,32.41,6000.0,28.5299,28.5299,28.5123,28.5211,6000.0
2015-02-04 15:55:00,32.41,32.41,32.37,32.4,32300.0,28.5211,28.5211,28.4859,28.5123,32300.0
2015-02-05 09:30:00,32.46,32.47,32.41,32.41,71000.0,28.5651,28.5739,28.5211,28.5211,71000.0
2015-02-05 09:35:00,32.41,32.42,32.38,32.42,12700.0,28.5211,28.5299,28.4947,28.5299,12700.0
2015-02-05 09:40:00,32.41,32.45,32.41,32.42,84700.0,28.5211,28.5563,28.5211,28.5299,84700.0
2015-02-05 09:45:00,32.42,32.43,32.42,32.43,18600.0,28.5299,28.5387,28.5299,28.5387,18600.0
2015-02-05 09:50:00,32.43,32.44,32.41,32.42,57000.0,28.5387,28.5475,28.5211,28.5299,57000.0
2015-02-05 09:55:00,32.4,32.4,32.35,32.35,7900.0,28.5123,28.5123,28.4683,28.4683,7900.0
2015-02-05 10:00:00,32.37,32.38,32.36,32.36,15900.0,28.4859,28.4947,28.4771,28.4771,15900.0
2015-02-05 10:05:00,32.36,32.4,32.36,32.39,3800.0,28.4771,28.5123,28.4771,28.5035,3800.0
2015-02-05 10:10:00,32.38,32.39,32.38,32.38,1000.0,28.4947,28.5035,28.4947,28.4947,1000.0
2015-02-05 10:15:00,32.39,32.44,32.39,32.43,13500.0,28.5035,28.5475,28.5035,28.5387,13500.0
2015-02-05 10:20:00,32.43,32.43,32.39,32.41,700.0,28.5387,28.5387,28.5035,28.5211,700.0
2015-02-05 10:25:00,32.41,32.41,32.41,32.41,200.0,28.5211,28.5211,28.5211,28.5211,200.0
2015-02-05 10:30:00,32.42,32.43,32.41,32.43,9500.0,28.5299,28.5387,28.5211,28.5387,9500.0
2015-02-05 10:35:00,32.42,32.43,32.42,32.43,700.0,28.5299,28.5387,28.5299,28.5387,700.0
2015-02-05 10:40:00,32.43,32.45,32.43,32.45,11200.0,28.5387,28.5563,28.5387,28.5563,11200.0
2015-02-05 10:45:00,32.45,32.46,32.45,32.45,15900.0,28.5563,28.5651,28.5563,28.5563,15900.0
2015-02-05 10:50:00,32.47,32.47,32.47,32.47,600.0,28.5739,28.5739,28.5739,28.5739,600.0
2015-02-05 10:55:00,32.47,32.47,32.45,32.45,23500.0,28.5739,28.5739,28.5563,28.5563,23500.0
2015-02-05 11:00:00,32.45,32.45,32.4,32.4,236500.0,28.5563,28.5563,28.5123,28.5123,236500.0
2015-02-05 11:05:00,32.41,32.41,32.4,32.41,10200.0,28.5211,28.5211,28.5123,28.5211,10200.0
2015-02-05 11:10:00,32.4,32.41,32.4,32.4,15100.0,28.5123,28.5211,28.5123,28.5123,15100.0
2015-02-05 11:15:00,32.4,32.42,32.4,32.4,37800.0,28.5123,28.5299,28.5123,28.5123,37800.0
2015-02-05 11:20:00,32.4,32.43,32.4,32.41,26000.0,28.5123,28.5387,28.5123,28.5211,26000.0
2015-02-05 11:25:00,32.4,32.4,32.4,32.4,700.0,28.5123,28.5123,28.5123,28.5123,700.0
2015-02-05 11:30:00,32.41,32.41,32.4,32.4,7100.0,28.5211,28.5211,28.5123,28.5123,7100.0
2015-02-05 11:35:00,32.41,32.41,32.4,32.4,9400.0,28.5211,28.5211,28.5123,28.5123,9400.0
2015-02-05 11:40:00,32.4,32.41,32.39,32.39,7600.0,28.5123,28.5211,28.5035,28.5035,7600.0
2015-02-05 11:45:00,32.39,32.41,32.39,32.4,9800.0,28.5035,28.5211,28.5035,28.5123,9800.0
2015-02-05 11:50:00,32.41,32.41,32.38,32.38,2900.0,28.5211,28.5211,28.4947,28.4947,2900.0
2015-02-05 11:55:00,32.39,32.42,32.39,32.4,12400.0,28.5035,28.5299,28.5035,28.5123,12400.0
2015-02-05 12:00:00,32.41,32.41,32.4,32.41,3600.0,28.5211,28.5211,28.5123,28.5211,3600.0
2015-02-05 12:05:00,32.41,32.41,32.4,32.41,2000.0,28.5211,28.5211,28.5123,28.5211,2000.0
2015-02-05 12:10:00,32.4,32.41,32.4,32.4,4500.0,28.5123,28.5211,28.5123,28.5123,4500.0
2015-02-05 12:15:00,32.41,32.41,32.4,32.41,11700.0,28.5211,28.5211,28.5123,28.5211,11700.0
2015-02-05 12:20:00,32.41,32.41,32.4,32.4,1800.0,28.5211,28.5211,28.5123,28.5123,1800.0
2015-02-05 12:25:00,32.41,32.41,32.4,32.4,1100.0,28.5211,28.5211,28.5123,28.5123,1100.0
2015-02-05 12:30:00,32.41,32.42,32.4,32.41,44000.0,28.5211,28.5299,28.5123,28.5211,44000.0
2015-02-05 12:35:00,32.4,32.42,32.4,32.41,18300.0,28.5123,28.5299,28.5123,28.5211,18300.0
2015-02-05 12:40:00,32.41,32.41,32.41,32.41,200.0,28.5211,28.5211,28.5211,28.5211,200.0
2015-02-05 12:45:00,32.4,32.4,32.4,32.4,900.0,28.5123,28.5123,28.5123,28.5123,900.0
2015-02-05 12:50:00,32.4,32.41,32.39,32.39,3600.0,28.5123,28.5211,28.5035,28.5035,3600.0
2015-02-05 12:55:00,32.39,32.39,32.39,32.39,100.0,28.5035,28.5035,28.5035,28.5035,100.0
2015-02-05 13:00:00,32.41,32.41,32.4,32.41,2900.0,28.5211,28.5211,28.5123,28.5211,2900.0
2015-02-05 13:05:00,32.41,32.41,32.41,32.41,2200.0,28.5211,28.5211,28.5211,28.5211,2200.0
2015-02-05 13:10:00,32.41,32.42,32.4,32.41,5500.0,28.5211,28.5299,28.5123,28.5211,5500.0
2015-02-05 13:15:00,32.41,32.42,32.41,32.42,29400.0,28.5211,28.5299,28.5211,28.5299,29400.0
2015-02-05 13:20:00,32.42,32.42,32.41,32.41,1600.0,28.5299,28.5299,28.5211,28.5211,1600.0
2015-02-05 13:25:00,32.42,32.42,32.41,32.42,2800.0,28.5299,28.5299,28.5211,28.5299,2800.0
2015-02-05 13:30:00,32.42,32.42,32.41,32.42,2000.0,28.5299,28.5299,28.5211,28.5299,2000.0
2015-02-05 13:35:00,32.42,32.42,32.41,32.42,1800.0,28.5299,28.5299,28.5211,28.5299,1800.0
2015-02-05 13:40:00,32.42,32.42,32.41,32.42,4400.0,28.5299,28.5299,28.5211,28.5299,4400.0
2015-02-05 13:45:00,32.42,32.42,32.42,32.42,6100.0,28.5299,28.5299,28.5299,28.5299,6100.0
2015-02-05 13:50:00,32.42,32.42,32.41,32.41,2900.0,28.5299,28.5299,28.5211,28.5211,2900.0
2015-02-05 13:55:00,32.42,32.42,32.41,32.41,4200.0,28.5299,28.5299,28.5211,28.5211,4200.0
2015-02-05 14:00:00,32.41,32.42,32.39,32.4,7600.0,28.5211,28.5299,28.5035,28.5123,7600.0
2015-02-05 14:05:00,32.4,32.41,32.39,32.4,3400.0,28.5123,28.5211,28.5035,28.5123,3400.0
2015-02-05 14:10:00,32.4,32.42,32.4,32.41,23000.0,28.5123,28.5299,28.5123,28.5211,23000.0
2015-02-05 14:15:00,32.41,32.41,32.4,32.41,3600.0,28.5211,28.5211,28.5123,28.5211,3600.0
2015-02-05 14:20:00,32.41,32.41,32.4,32.4,2700.0,28.5211,28.5211,28.5123,28.5123,2700.0
2015-02-05 14:25:00,32.4,32.41,32.38,32.38,5200.0,28.5123,28.5211,28.4947,28.4947,5200.0
2015-02-05 14:30:00,32.39,32.39,32.38,32.38,8000.0,28.5035,28.5035,28.4947,28.4947,8000.0
2015-02-05 14:35:00,32.38,32.39,32.38,32.39,10300.0,28.4947,28.5035,28.4947,28.5035,10300.0
2015-02-05 14:40:00,32.38,32.39,32.38,32.38,8800.0,28.4947,28.5035,28.4947,28.4947,8800.0
2015-02-05 14:45:00,32.37,32.37,32.36,32.37,9200.0,28.4859,28.4859,28.4771,28.4859,9200.0
2015-02-05 14:50:00,32.36,32.4,32.36,32.4,12600.0,28.4771,28.5123,28.4771,28.5123,12600.0
2015-02-05 14:55:00,32.4,32.4,32.39,32.39,9200.0,28.5123,28.5123,28.5035,28.5035,9200.0
2015-02-05 15:00:00,32.39,32.41,32.39,32.4,11700.0,28.5035,28.5211,28.5035,28.5123,11700.0
2015-02-05 15:05:00,32.4,32.41,32.39,32.39,9900.0,28.5123,28.5211,28.5035,28.5035,9900.0
2015-02-05 15:10:00,32.39,32.4,32.36,32.37,9500.0,28.5035,28.5123,28.4771,28.4859,9500.0
2015-02-05 15:15:00,32.37,32.37,32.36,32.37,15100.0,28.4859,28.4859,28.4771,28.4859,15100.0
2015-02-05 15:20:00,32.37,32.39,32.36,32.38,40600.0,28.4859,28.5035,28.4771,28.4947,40600.0
2015-02-05 15:25:00,32.37,32.41,32.37,32.41,30100.0,28.4859,28.5211,28.4859,28.5211,30100.0
2015-02-05 15:30:00,32.41,32.41,32.39,32.39,7800.0,28.5211,28.5211,28.5035,28.5035,7800.0
2015-02-05 15:35:00,32.4,32.4,32.39,32.4,10100.0,28.5123,28.5123,28.5035,28.5123,10100.0
2015-02-05 15:40:00,32.4,32.43,32.4,32.42,15100.0,28.5123,28.5387,28.5123,28.5299,15100.0
2015-02-05 15:45:00,32.42,32.43,32.41,32.41,19000.0,28.5299,28.5387,28.5211,28.5211,19000.0
2015-02-05 15:50:00,32.41,32.43,32.4,32.41,51700.0,28.5211,28.5387,28.5123,28.5211,51700.0
2015-02-05 15:55:00,32.4,32.46,32.4,32.46,42600.0,28.5123,28.5651,28.5123,28.5651,42600.0
2015-02-06 09:30:00,32.33,32.37,32.3,32.3,14700.0,28.4507,28.4859,28.4243,28.4243,14700.0
2015-02-06 09:35:00,32.3,32.33,32.28,32.32,12800.0,28.4243,28.4507,28.4067,28.4419,12800.0
2015-02-06 09:40:00,32.33,32.34,32.28,32.29,6900.0,28.4507,28.4595,28.4067,28.4155,6900.0
2015-02-06 09:45:00,32.28,32.3,32.28,32.3,7200.0,28.4067,28.4243,28.4067,28.4243,7200.0
2015-02-06 09:50:00,32.3,32.3,32.27,32.27,5100.0,28.4243,28.4243,28.3979,28.3979,5100.0
2015-02-06 09:55:00,32.29,32.29,32.25,32.28,9700.0,28.4155,28.4155,28.3803,28.4067,9700.0
2015-02-06 10:00:00,32.28,32.31,32.28,32.31,6400.0,28.4067,28.4331,28.4067,28.4331,6400.0
2015-02-06 10:05:00,32.31,32.32,32.31,32.32,4900.0,28.4331,28.4419,28.4331,28.4419,4900.0
2015-02-06 10:10:00,32.32,32.33,32.31,32.33,8400.0,28.4419,28.4507,28.4331,28.4507,8400.0
2015-02-06 10:15:00,32.32,32.36,32.32,32.34,12500.0,28.4419,28.4771,28.4419,28.4595,12500.0
2015-02-06 10:20:00,32.34,32.35,32.33,32.35,7600.0,28.4595,28.4683,28.4507,28.4683,7600.0
2015-02-06 10:25:00,32.33,32.34,32.32,32.32,8000.0,28.4507,28.4595,28.4419,28.4419,8000.0
2015-02-06 10:30:00,32.32,32.34,32.32,32.33,6700.0,28.4419,28.4595,28.4419,28.4507,6700.0
2015-02-06 10:35:00,32.33,32.33,32.32,32.32,2100.0,28.4507,28.4507,28.4419,28.4419,2100.0
2015-02-06 10:40:00,32.32,32.36,32.32,32.35,4000.0,28.4419,28.4771,28.4419,28.4683,4000.0
2015-02-06 10:45:00,32.36,32.38,32.35,32.38,4400.0,28.4771,28.4947,28.4683,28.4947,4400.0
2015-02-06 10:50:00,32.38,32.38,32.36,32.36,4100.0,28.4947,28.4947,28.4771,28.4771,4100.0
2015-02-06 10:55:00,32.37,32.38,32.36,32.38,8400.0,28.4859,28.4947,28.4771,28.4947,8400.0
2015-02-06 11:00:00,32.38,32.38,32.36,32.37,13200.0,28.4947,28.4947,28.4771,28.4859,13200.0
2015-02-06 11:05:00,32.36,32.38,32.35,32.37,6700.0,28.4771,28.4947,28.4683,28.4859,6700.0
2015-02-06 11:10:00,32.37,32.38,32.36,32.38,10200.0,28.4859,28.4947,28.4771,28.4947,10200.0
2015-02-06 11:15:00,32.38,32.38,32.36,32.37,4900.0,28.4947,28.4947,28.4771,28.4859,4900.0
2015-02-06 11:20:00,32.37,32.37,32.36,32.37,3400.0,28.4859,28.4859,28.4771,28.4859,3400.0
2015-02-06 11:25:00,32.37,32.37,32.36,32.37,3400.0,28.4859,28.4859,28.4771,28.4859,3400.0
2015-02-06 11:30:00,32.37,32.37,32.36,32.37,7400.0,28.4859,28.4859,28.4771,28.4859,7400.0
2015-02-06 11:35:00,32.37,32.37,32.35,32.36,5900.0,28.4859,28.4859,28.4683,28.4771,5900.0
2015-02-06 11:40:00,32.36,32.36,32.35,32.35,4900.0,28.4771,28.4771,28.4683,28.4683,4900.0
2015-02-06 11:45:00,32.35,32.36,32.35,32.36,9800.0,28.4683,28.4771,28.4683,28.4771,9800.0
2015-02-06 11:50:00,32.36,32.36,32.35,32.36,6200.0,28.4771,28.4771,28.4683,28.4771,6200.0
2015-02-06 11:55:00,32.36,32.36,32.34,32.36,13200.0,28.4771,28.4771,28.4595,28.4771,13200.0
2015-02-06 12:00:00,32.36,32.36,32.35,32.36,2800.0,28.4771,28.4771,28.4683,28.4771,2800.0
2015-02-06 12:05:00,32.35,32.36,32.35,32.36,2300.0,28.4683,28.4771,28.4683,28.4771,2300.0
2015-02-06 12:10:00,32.36,32.36,32.35,32.36,3200.0,28.4771,28.4771,28.4683,28.4771,3200.0
2015-02-06 12:15:00,32.36,32.36,32.35,32.35,7100.0,28.4771,28.4771,28.4683,28.4683,7100.0
2015-02-06 12:20:00,32.36,32.36,32.34,32.35,12200.0,28.4771,28.4771,28.4595,28.4683,12200.0
2015-02-06 12:25:00,32.35,32.35,32.31,32.32,11800.0,28.4683,28.4683,28.4331,28.4419,11800.0
2015-02-06 12:30:00,32.32,32.32,32.29,32.3,6200.0,28.4419,28.4419,28.4155,28.4243,6200.0
2015-02-06 12:35:00,32.31,32.32,32.3,32.31,2900.0,28.4331,28.4419,28.4243,28.4331,2900.0
2015-02-06 12:40:00,32.31,32.31,32.27,32.27,2400.0,28.4331,28.4331,28.3979,28.3979,2400.0
2015-02-06 12:45:00,32.27,32.27,32.23,32.26,10700.0,28.3979,28.3979,28.3627,28.3891,10700.0
2015-02-06 12:50:00,32.26,32.26,32.23,32.24,6900.0,28.3891,28.3891,28.3627,28.3715,6900.0
2015-02-06 12:55:00,32.24,32.26,32.23,32.26,2400.0,28.3715,28.3891,28.3627,28.3891,2400.0
2015-02-06 13:00:00,32.26,32.27,32.25,32.27,1300.0,28.3891,28.3979,28.3803,28.3979,1300.0
2015-02-06 13:05:00,32.26,32.27,32.22,32.23,4000.0,28.3891,28.3979,28.3539,28.3627,4000.0
2015-02-06 13:10:00,32.23,32.23,32.21,32.22,3100.0,28.3627,28.3627,28.3451,28.3539,3100.0
2015-02-06 13:15:00,32.22,32.22,32.17,32.17,22500.0,28.3539,28.3539,28.3099,28.3099,22500.0
2015-02-06 13:20:00,32.19,32.21,32.19,32.21,2900.0,28.3275,28.3451,28.3275,28.3451,2900.0
2015-02-06 13:25:00,32.21,32.21,32.16,32.2,6500.0,28.3451,28.3451,28.3011,28.3363,6500.0
2015-02-06 13:30:00,32.21,32.22,32.2,32.22,2600.0,28.3451,28.3539,28.3363,28.3539,2600.0
2015-02-06 13:35:00,32.22,32.23,32.19,32.2,5500.0,28.3539,28.3627,28.3275,28.3363,5500.0
2015-02-06 13:40:00,32.21,32.24,32.2,32.23,3500.0,28.3451,28.3715,28.3363,28.3627,3500.0
2015-02-06 13:45:00,32.25,32.25,32.24,32.24,1700.0,28.3803,28.3803,28.3715,28.3715,1700.0
2015-02-06 13:50:00,32.24,32.26,32.23,32.25,8400.0,28.3715,28.3891,28.3627,28.3803,8400.0
2015-02-06 13:55:00,32.25,32.27,32.24,32.25,2900.0,28.3803,28.3979,28.3715,28.3803,2900.0
2015-02-06 14:00:00,32.25,32.26,32.23,32.23,3800.0,28.3803,28.3891,28.3627,28.3627,3800.0
2015-02-06 14:05:00,32.24,32.24,32.18,32.19,5500.0,28.3715,28.3715,28.3187,28.3275,5500.0
2015-02-06 14:10:00,32.19,32.22,32.19,32.22,5000.0,28.3275,28.3539,28.3275,28.3539,5000.0
2015-02-06 14:15:00,32.22,32.22,32.21,32.22,9400.0,28.3539,28.3539,28.3451,28.3539,9400.0
2015-02-06 14:20:00,32.22,32.22,32.21,32.22,2200.0,28.3539,28.3539,28.3451,28.3539,2200.0
2015-02-06 14:25:00,32.22,32.23,32.21,32.23,3200.0,28.3539,28.3627,28.3451,28.3627,3200.0
2015-02-06 14:30:00,32.23,32.23,32.23,32.23,3500.0,28.3627,28.3627,28.3627,28.3627,3500.0
2015-02-06 14:35:00,32.23,32.23,32.23,32.23,6100.0,28.3627,28.3627,28.3627,28.3627,6100.0
2015-02-06 14:40:00,32.22,32.28,32.22,32.27,7200.0,28.3539,28.4067,28.3539,28.3979,7200.0
2015-02-06 14:45:00,32.25,32.27,32.24,32.26,2900.0,28.3803,28.3979,28.3715,28.3891,2900.0
2015-02-06 14:50:00,32.27,32.27,32.24,32.24,3400.0,28.3979,28.3979,28.3715,28.3715,3400.0
2015-02-06 14:55:00,32.25,32.25,32.18,32.21,15200.0,28.3803,28.3803,28.3187,28.3451,15200.0
2015-02-06 15:00:00,32.21,32.21,32.16,32.16,9100.0,28.3451,28.3451,28.3011,28.3011,9100.0
2015-02-06 15:05:00,32.16,32.17,32.16,32.17,7600.0,28.3011,28.3099,28.3011,28.3099,7600.0
2015-02-06 15:10:00,32.17,32.18,32.17,32.17,5900.0,28.3099,28.3187,28.3099,28.3099,5900.0
2015-02-06 15:15:00,32.17,32.2,32.16,32.2,18100.0,28.3099,28.3363,28.3011,28.3363,18100.0
2015-02-06 15:20:00,32.2,32.23,32.17,32.21,40300.0,28.3363,28.3627,28.3099,28.3451,40300.0
2015-02-06 15:25:00,32.22,32.23,32.19,32.19,7700.0,28.3539,28.3627,28.3275,28.3275,7700.0
2015-02-06 15:30:00,32.19,32.23,32.18,32.22,11000.0,28.3275,28.3627,28.3187,28.3539,11000.0
2015-02-06 15:35:00,32.22,32.24,32.21,32.23,5300.0,28.3539,28.3715,28.3451,28.3627,5300.0
2015-02-06 15:40:00,32.23,32.23,32.21,32.22,4700.0,28.3627,28.3627,28.3451,28.3539,4700.0
2015-02-06 15:45:00,32.22,32.22,32.21,32.22,12100.0,28.3539,28.3539,28.3451,28.3539,12100.0
2015-02-06 15:50:00,32.22,32.27,32.22,32.26,9500.0,28.3539,28.3979,28.3539,28.3891,9500.0
2015-02-06 15:55:00,32.26,32.26,32.2,32.22,22300.0,28.3891,28.3891,28.3363,28.3539,22300.0
2015-02-09 09:30:00,31.88,31.88,31.78,31.78,37500.0,28.0547,28.0547,27.9667,27.9667,37500.0
2015-02-09 09:35:00,31.8,31.81,31.76,31.81,24800.0,27.9843,27.9931,27.9491,27.9931,24800.0
2015-02-09 09:40:00,31.8,31.81,31.77,31.78,22600.0,27.9843,27.9931,27.9579,27.9667,22600.0
2015-02-09 09:45:00,31.77,31.8,31.77,31.78,10400.0,27.9579,27.9843,27.9579,27.9667,10400.0
2015-02-09 09:50:00,31.79,31.8,31.78,31.79,6300.0,27.9755,27.9843,27.9667,27.9755,6300.0
2015-02-09 09:55:00,31.78,31.79,31.77,31.78,5200.0,27.9667,27.9755,27.9579,27.9667,5200.0
2015-02-09 10:00:00,31.78,31.79,31.77,31.79,13100.0,27.9667,27.9755,27.9579,27.9755,13100.0
2015-02-09 10:05:00,31.79,31.79,31.76,31.76,33100.0,27.9755,27.9755,27.9491,27.9491,33100.0
2015-02-09 10:10:00,31.77,31.77,31.76,31.77,2800.0,27.9579,27.9579,27.9491,27.9579,2800.0
2015-02-09 10:15:00,31.77,31.78,31.77,31.78,15600.0,27.9579,27.9667,27.9579,27.9667,15600.0
2015-02-09 10:20:00,31.77,31.78,31.74,31.75,9500.0,27.9579,27.9667,27.9315,27.9403,9500.0
2015-02-09 10:25:00,31.75,31.78,31.74,31.78,23200.0,27.9403,27.9667,27.9315,27.9667,23200.0
2015-02-09 10:30:00,31.78,31.78,31.76,31.77,7200.0,27.9667,27.9667,27.9491,27.9579,7200.0
2015-02-09 10:35:00,31.78,31.79,31.76,31.76,1000.0,27.9667,27.9755,27.9491,27.9491,1000.0
2015-02-09 10:40:00,31.74,31.74,31.72,31.73,700.0,27.9315,27.9315,27.9139,27.9227,700.0
2015-02-09 10:45:00,31.72,31.73,31.7,31.71,50600.0,27.9139,27.9227,27.8963,27.9051,50600.0
2015-02-09 10:50:00,31.71,31.72,31.7,31.71,8100.0,27.9051,27.9139,27.8963,27.9051,8100.0
2015-02-09 10:55:00,31.7,31.71,31.68,31.68,14700.0,27.8963,27.9051,27.8787,27.8787,14700.0
2015-02-09 11:00:00,31.68,31.71,31.67,31.71,9900.0,27.8787,27.9051,27.8699,27.9051,9900.0
2015-02-09 11:05:00,31.71,31.71,31.7,31.71,1100.0,27.9051,27.9051,27.8963,27.9051,1100.0
2015-02-09 11:10:00,31.71,31.74,31.71,31.73,11400.0,27.9051,27.9315,27.9051,27.9227,11400.0
2015-02-09 11:15:00,31.72,31.74,31.71,31.74,6400.0,27.9139,27.9315,27.9051,27.9315,6400.0
2015-02-09 11:20:00,31.73,31.74,31.73,31.74,29000.0,27.9227,27.9315,27.9227,27.9315,29000.0
2015-02-09 11:25:00,31.74,31.74,31.72,31.73,5000.0,27.9315,27.9315,27.9139,27.9227,5000.0
2015-02-09 11:30:00,31.73,31.73,31.7,31.7,5600.0,27.9227,27.9227,27.8963,27.8963,5600.0
2015-02-09 11:35:00,31.71,31.71,31.68,31.68,5000.0,27.9051,27.9051,27.8787,27.8787,5000.0
2015-02-09 11:40:00,31.68,31.68,31.67,31.67,4900.0,27.8787,27.8787,27.8699,27.8699,4900.0
2015-02-09 11:45:00,31.67,31.68,31.66,31.66,5500.0,27.8699,27.8787,27.8611,27.8611,5500.0
2015-02-09 11:50:00,31.66,31.69,31.66,31.68,61300.0,27.8611,27.8875,27.8611,27.8787,61300.0
2015-02-09 11:55:00,31.67,31.7,31.67,31.7,16100.0,27.8699,27.8963,27.8699,27.8963,16100.0
2015-02-09 12:00:00,31.7,31.7,31.68,31.69,4600.0,27.8963,27.8963,27.8787,27.8875,4600.0
2015-02-09 12:05:00,31.69,31.69,31.69,31.69,4200.0,27.8875,27.8875,27.8875,27.8875,4200.0
2015-02-09 12:10:00,31.69,31.69,31.68,31.69,3000.0,27.8875,27.8875,27.8787,27.8875,3000.0
2015-02-09 12:15:00,31.69,31.69,31.68,31.69,1500.0,27.8875,27.8875,27.8787,27.8875,1500.0
2015-02-09 12:20:00,31.69,31.69,31.69,31.69,19100.0,27.8875,27.8875,27.8875,27.8875,19100.0
2015-02-09 12:25:00,31.69,31.69,31.68,31.69,1100.0,27.8875,27.8875,27.8787,27.8875,1100.0
2015-02-09 12:30:00,31.69,31.69,31.68,31.69,4200.0,27.8875,27.8875,27.8787,27.8875,4200.0
2015-02-09 12:35:00,31.69,31.69,31.68,31.69,1300.0,27.8875,27.8875,27.8787,27.8875,1300.0
2015-02-09 12:40:00,31.69,31.69,31.67,31.67,14800.0,27.8875,27.8875,27.8699,27.8699,14800.0
2015-02-09 12:45:00,31.68,31.68,31.67,31.68,3300.0,27.8787,27.8787,27.8699,27.8787,3300.0
2015-02-09 12:50:00,31.68,31.71,31.68,31.7,56800.0,27.8787,27.9051,27.8787,27.8963,56800.0
2015-02-09 12:55:00,31.7,31.7,31.69,31.69,2900.0,27.8963,27.8963,27.8875,27.8875,2900.0
2015-02-09 13:00:00,31.7,31.7,31.69,31.69,1900.0,27.8963,27.8963,27.8875,27.8875,1900.0
2015-02-09 13:05:00,31.7,31.71,31.69,31.7,15900.0,27.8963,27.9051,27.8875,27.8963,15900.0
2015-02-09 13:10:00,31.7,31.71,31.7,31.7,18200.0,27.8963,27.9051,27.8963,27.8963,18200.0
2015-02-09 13:15:00,31.71,31.71,31.7,31.7,2300.0,27.9051,27.9051,27.8963,27.8963,2300.0
2015-02-09 13:20:00,31.71,31.71,31.7,31.7,1600.0,27.9051,27.9051,27.8963,27.8963,1600.0
2015-02-09 13:25:00,31.71,31.71,31.7,31.71,3300.0,27.9051,27.9051,27.8963,27.9051,3300.0
2015-02-09 13:30:00,31.7,31.71,31.69,31.7,26300.0,27.8963,27.9051,27.8875,27.8963,26300.0
2015-02-09 13:35:00,31.7,31.7,31.69,31.7,3200.0,27.8963,27.8963,27.8875,27.8963,3200.0
2015-02-09 13:40:00,31.7,31.7,31.69,31.69,5300.0,27.8963,27.8963,27.8875,27.8875,5300.0
2015-02-09 13:45:00,31.69,31.69,31.67,31.67,7600.0,27.8875,27.8875,27.8699,27.8699,7600.0
2015-02-09 13:50:00,31.68,31.68,31.67,31.67,3800.0,27.8787,27.8787,27.8699,27.8699,3800.0
2015-02-09 13:55:00,31.68,31.68,31.67,31.67,14100.0,27.8787,27.8787,27.8699,27.8699,14100.0
2015-02-09 14:00:00,31.67,31.68,31.67,31.68,5700.0,27.8699,27.8787,27.8699,27.8787,5700.0
2015-02-09 14:05:00,31.68,31.68,31.67,31.67,4900.0,27.8787,27.8787,27.8699,27.8699,4900.0
2015-02-09 14:10:00,31.68,31.68,31.67,31.68,3700.0,27.8787,27.8787,27.8699,27.8787,3700.0
2015-02-09 14:15:00,31.68,31.68,31.66,31.66,10600.0,27.8787,27.8787,27.8611,27.8611,10600.0
2015-02-09 14:20:00,31.66,31.66,31.64,31.65,4000.0,27.8611,27.8611,27.8435,27.8523,4000.0
2015-02-09 14:25:00,31.66,31.68,31.65,31.68,56900.0,27.8611,27.8787,27.8523,27.8787,56900.0
2015-02-09 14:30:00,31.68,31.68,31.67,31.68,2500.0,27.8787,27.8787,27.8699,27.8787,2500.0
2015-02-09 14:35:00,31.68,31.7,31.68,31.7,4200.0,27.8787,27.8963,27.8787,27.8963,4200.0
2015-02-09 14:40:00,31.7,31.7,31.69,31.7,4000.0,27.8963,27.8963,27.8875,27.8963,4000.0
2015-02-09 14:45:00,31.7,31.7,31.67,31.67,9900.0,27.8963,27.8963,27.8699,27.8699,9900.0
2015-02-09 14:50:00,31.67,31.67,31.66,31.67,4700.0,27.8699,27.8699,27.8611,27.8699,4700.0
2015-02-09 14:55:00,31.67,31.67,31.66,31.67,3100.0,27.8699,27.8699,27.8611,27.8699,3100.0
2015-02-09 15:00:00,31.66,31.67,31.64,31.64,10600.0,27.8611,27.8699,27.8435,27.8435,10600.0
2015-02-09 15:05:00,31.65,31.65,31.63,31.64,28600.0,27.8523,27.8523,27.8347,27.8435,28600.0
2015-02-09 15:10:00,31.65,31.66,31.64,31.66,5400.0,27.8523,27.8611,27.8435,27.8611,5400.0
2015-02-09 15:15:00,31.66,31.7,31.65,31.67,93700.0,27.8611,27.8963,27.8523,27.8699,93700.0
2015-02-09 15:20:00,31.66,31.67,31.65,31.67,17800.0,27.8611,27.8699,27.8523,27.8699,17800.0
2015-02-09 15:25:00,31.67,31.68,31.66,31.67,18900.0,27.8699,27.8787,27.8611,27.8699,18900.0
2015-02-09 15:30:00,31.67,31.69,31.66,31.69,6800.0,27.8699,27.8875,27.8611,27.8875,6800.0
2015-02-09 15:35:00,31.68,31.7,31.65,31.66,221700.0,27.8787,27.8963,27.8523,27.8611,221700.0
2015-02-09 15:40:00,31.67,31.71,31.67,31.71,5800.0,27.8699,27.9051,27.8699,27.9051,5800.0
2015-02-09 15:45:00,31.7,31.71,31.68,31.71,26500.0,27.8963,27.9051,27.8787,27.9051,26500.0
2015-02-09 15:50:00,31.71,31.71,31.69,31.71,24100.0,27.9051,27.9051,27.8875,27.9051,24100.0
2015-02-09 15:55:00,31.7,31.71,31.68,31.71,61000.0,27.8963,27.9051,27.8787,27.9051,61000.0
2015-02-10 09:30:00,31.76,31.76,31.69,31.69,15500.0,27.9491,27.9491,27.8875,27.8875,15500.0
2015-02-10 09:35:00,31.69,31.71,31.67,31.71,13700.0,27.8875,27.9051,27.8699,27.9051,13700.0
2015-02-10 09:40:00,31.69,31.7,31.69,31.7,3900.0,27.8875,27.8963,27.8875,27.8963,3900.0
2015-02-10 09:45:00,31.71,31.72,31.7,31.72,4100.0,27.9051,27.9139,27.8963,27.9139,4100.0
2015-02-10 09:50:00,31.72,31.73,31.71,31.71,3200.0,27.9139,27.9227,27.9051,27.9051,3200.0
2015-02-10 09:55:00,31.71,31.72,31.71,31.71,6900.0,27.9051,27.9139,27.9051,27.9051,6900.0
2015-02-10 10:00:00,31.72,31.73,31.71,31.72,7000.0,27.9139,27.9227,27.9051,27.9139,7000.0
2015-02-10 10:05:00,31.72,31.72,31.71,31.72,1300.0,27.9139,27.9139,27.9051,27.9139,1300.0
2015-02-10 10:10:00,31.74,31.75,31.74,31.75,900.0,27.9315,27.9403,27.9315,27.9403,900.0
2015-02-10 10:15:00,31.75,31.75,31.72,31.72,54800.0,27.9403,27.9403,27.9139,27.9139,54800.0
2015-02-10 10:20:00,31.73,31.73,31.71,31.71,1200.0,27.9227,27.9227,27.9051,27.9051,1200.0
2015-02-10 10:25:00,31.71,31.73,31.71,31.73,6000.0,27.9051,27.9227,27.9051,27.9227,6000.0
2015-02-10 10:30:00,31.73,31.73,31.72,31.73,6900.0,27.9227,27.9227,27.9139,27.9227,6900.0
2015-02-10 10:35:00,31.72,31.72,31.71,31.72,1200.0,27.9139,27.9139,27.9051,27.9139,1200.0
2015-02-10 10:40:00,31.72,31.74,31.71,31.74,3100.0,27.9139,27.9315,27.9051,27.9315,3100.0
2015-02-10 10:45:00,31.73,31.73,31.7,31.7,3800.0,27.9227,27.9227,27.8963,27.8963,3800.0
2015-02-10 10:50:00,31.71,31.71,31.7,31.71,1300.0,27.9051,27.9051,27.8963,27.9051,1300.0
2015-02-10 10:55:00,31.71,31.73,31.71,31.72,2900.0,27.9051,27.9227,27.9051,27.9139,2900.0
2015-02-10 11:00:00,31.71,31.72,31.71,31.71,500.0,27.9051,27.9139,27.9051,27.9051,500.0
2015-02-10 11:05:00,31.71,31.72,31.71,31.72,1200.0,27.9051,27.9139,27.9051,27.9139,1200.0
2015-02-10 11:10:00,31.72,31.73,31.71,31.72,2200.0,27.9139,27.9227,27.9051,27.9139,2200.0
2015-02-10 11:15:00,31.72,31.73,31.72,31.73,1100.0,27.9139,27.9227,27.9139,27.9227,1100.0
2015-02-10 11:20:00,31.72,31.75,31.72,31.73,5400.0,27.9139,27.9403,27.9139,27.9227,5400.0
2015-02-10 11:25:00,31.73,31.75,31.72,31.75,2200.0,27.9227,27.9403,27.9139,27.9403,2200.0
2015-02-10 11:30:00,31.75,31.75,31.73,31.73,5300.0,27.9403,27.9403,27.9227,27.9227,5300.0
2015-02-10 11:35:00,31.74,31.75,31.74,31.74,2300.0,27.9315,27.9403,27.9315,27.9315,2300.0
2015-02-10 11:40:00,31.74,31.77,31.74,31.77,26100.0,27.9315,27.9579,27.9315,27.9579,26100.0
2015-02-10 11:45:00,31.76,31.77,31.76,31.76,2000.0,27.9491,27.9579,27.9491,27.9491,2000.0
2015-02-10 11:50:00,31.76,31.77,31.76,31.76,1100.0,27.9491,27.9579,27.9491,27.9491,1100.0
2015-02-10 11:55:00,31.77,31.78,31.76,31.77,3000.0,27.9579,27.9667,27.9491,27.9579,3000.0
2015-02-10 12:00:00,31.77,31.78,31.76,31.78,13600.0,27.9579,27.9667,27.9491,27.9667,13600.0
2015-02-10 12:05:00,31.78,31.78,31.76,31.77,10500.0,27.9667,27.9667,27.9491,27.9579,10500.0
2015-02-10 12:10:00,31.78,31.8,31.77,31.79,2000.0,27.9667,27.9843,27.9579,27.9755,2000.0
2015-02-10 12:15:00,31.8,31.8,31.79,31.8,1000.0,27.9843,27.9843,27.9755,27.9843,1000.0
2015-02-10 12:20:00,31.81,31.81,31.8,31.81,700.0,27.9931,27.9931,27.9843,27.9931,700.0
2015-02-10 12:25:00,31.8,31.8,31.79,31.8,2700.0,27.9843,27.9843,27.9755,27.9843,2700.0
2015-02-10 12:30:00,31.8,31.8,31.78,31.79,2700.0,27.9843,27.9843,27.9667,27.9755,2700.0
2015-02-10 12:35:00,31.78,31.8,31.78,31.79,6800.0,27.9667,27.9843,27.9667,27.9755,6800.0
2015-02-10 12:40:00,31.79,31.79,31.79,31.79,400.0,27.9755,27.9755,27.9755,27.9755,400.0
2015-02-10 12:45:00,31.79,31.8,31.79,31.8,400.0,27.9755,27.9843,27.9755,27.9843,400.0
2015-02-10 12:50:00,31.8,31.8,31.79,31.8,3000.0,27.9843,27.9843,27.9755,27.9843,3000.0
2015-02-10 12:55:00,31.79,31.79,31.77,31.78,9400.0,27.9755,27.9755,27.9579,27.9667,9400.0
2015-02-10 13:00:00,31.78,31.79,31.77,31.78,4500.0,27.9667,27.9755,27.9579,27.9667,4500.0
2015-02-10 13:05:00,31.78,31.79,31.78,31.78,1600.0,27.9667,27.9755,27.9667,27.9667,1600.0
2015-02-10 13:10:00,31.79,31.81,31.79,31.8,7000.0,27.9755,27.9931,27.9755,27.9843,7000.0
2015-02-10 13:15:00,31.8,31.81,31.8,31.81,3000.0,27.9843,27.9931,27.9843,27.9931,3000.0
2015-02-10 13:20:00,31.8,31.81,31.78,31.8,10300.0,27.9843,27.9931,27.9667,27.9843,10300.0
2015-02-10 13:25:00,31.8,31.8,31.79,31.8,1500.0,27.9843,27.9843,27.9755,27.9843,1500.0
2015-02-10 13:30:00,31.8,31.8,31.79,31.8,900.0,27.9843,27.9843,27.9755,27.9843,900.0
2015-02-10 13:35:00,31.8,31.82,31.79,31.82,2300.0,27.9843,28.0019,27.9755,28.0019,2300.0
2015-02-10 13:40:00,31.82,31.82,31.81,31.82,1800.0,28.0019,28.0019,27.9931,28.0019,1800.0
2015-02-10 13:45:00,31.82,31.82,31.81,31.82,1400.0,28.0019,28.0019,27.9931,28.0019,1400.0
2015-02-10 13:50:00,31.82,31.82,31.81,31.82,1400.0,28.0019,28.0019,27.9931,28.0019,1400.0
2015-02-10 13:55:00,31.82,31.82,31.8,31.8,12500.0,28.0019,28.0019,27.9843,27.9843,12500.0
2015-02-10 14:00:00,31.81,31.81,31.8,31.81,5000.0,27.9931,27.9931,27.9843,27.9931,5000.0
2015-02-10 14:05:00,31.81,31.83,31.81,31.83,4100.0,27.9931,28.0107,27.9931,28.0107,4100.0
2015-02-10 14:10:00,31.83,31.83,31.82,31.83,1800.0,28.0107,28.0107,28.0019,28.0107,1800.0
2015-02-10 14:15:00,31.83,31.84,31.82,31.84,1700.0,28.0107,28.0195,28.0019,28.0195,1700.0
2015-02-10 14:20:00,31.84,31.85,31.84,31.85,1100.0,28.0195,28.0283,28.0195,28.0283,1100.0
2015-02-10 14:25:00,31.85,31.88,31.84,31.88,2900.0,28.0283,28.0547,28.0195,28.0547,2900.0
2015-02-10 14:30:00,31.88,31.91,31.87,31.91,3300.0,28.0547,28.0811,28.0459,28.0811,3300.0
2015-02-10 14:35:00,31.91,31.91,31.9,31.91,1600.0,28.0811,28.0811,28.0723,28.0811,1600.0
2015-02-10 14:40:00,31.91,31.92,31.9,31.92,2300.0,28.0811,28.0899,28.0723,28.0899,2300.0
2015-02-10 14:45:00,31.92,31.92,31.91,31.92,5300.0,28.0899,28.0899,28.0811,28.0899,5300.0
2015-02-10 14:50:00,31.93,31.94,31.92,31.94,6900.0,28.0987,28.1075,28.0899,28.1075,6900.0
2015-02-10 14:55:00,31.94,31.97,31.94,31.97,4800.0,28.1075,28.1339,28.1075,28.1339,4800.0
2015-02-10 15:00:00,31.98,31.98,31.96,31.98,4200.0,28.1427,28.1427,28.1251,28.1427,4200.0
2015-02-10 15:05:00,31.97,31.98,31.97,31.98,2200.0,28.1339,28.1427,28.1339,28.1427,2200.0
2015-02-10 15:10:00,31.98,31.98,31.97,31.98,5600.0,28.1427,28.1427,28.1339,28.1427,5600.0
2015-02-10 15:15:00,31.98,31.98,31.96,31.96,15000.0,28.1427,28.1427,28.1251,28.1251,15000.0
2015-02-10 15:20:00,31.96,31.97,31.95,31.96,4300.0,28.1251,28.1339,28.1163,28.1251,4300.0
2015-02-10 15:25:00,31.96,31.97,31.96,31.97,8700.0,28.1251,28.1339,28.1251,28.1339,8700.0
2015-02-10 15:30:00,31.97,31.98,31.95,31.96,5200.0,28.1339,28.1427,28.1163,28.1251,5200.0
2015-02-10 15:35:00,31.96,31.97,31.95,31.96,6300.0,28.1251,28.1339,28.1163,28.1251,6300.0
2015-02-10 15:40:00,31.96,31.97,31.96,31.96,3800.0,28.1251,28.1339,28.1251,28.1251,3800.0
2015-02-10 15:45:00,31.96,31.97,31.94,31.94,8700.0,28.1251,28.1339,28.1075,28.1075,8700.0
2015-02-10 15:50:00,31.95,31.95,31.94,31.94,9400.0,28.1163,28.1163,28.1075,28.1075,9400.0
2015-02-10 15:55:00,31.94,31.96,31.9,31.96,10700.0,28.1075,28.1251,28.0723,28.1251,10700.0
2015-02-11 09:30:00,31.94,31.99,31.91,31.99,149600.0,28.1075,28.1515,28.0811,28.1515,149600.0
2015-02-11 09:35:00,31.98,31.99,31.97,31.98,30000.0,28.1427,28.1515,28.1339,28.1427,30000.0
2015-02-11 09:40:00,31.98,32.0,31.97,31.99,71500.0,28.1427,28.1603,28.1339,28.1515,71500.0
2015-02-11 09:45:00,31.98,31.98,31.96,31.97,16500.0,28.1427,28.1427,28.1251,28.1339,16500.0
2015-02-11 09:50:00,31.96,31.97,31.95,31.95,26600.0,28.1251,28.1339,28.1163,28.1163,26600.0
2015-02-11 09:55:00,31.95,31.96,31.94,31.95,57000.0,28.1163,28.1251,28.1075,28.1163,57000.0
2015-02-11 10:00:00,31.95,31.95,31.93,31.94,12700.0,28.1163,28.1163,28.0987,28.1075,12700.0
2015-02-11 10:05:00,31.94,31.95,31.94,31.95,1100.0,28.1075,28.1163,28.1075,28.1163,1100.0
2015-02-11 10:10:00,31.94,31.95,31.94,31.94,22000.0,28.1075,28.1163,28.1075,28.1075,22000.0
2015-02-11 10:15:00,31.92,31.92,31.88,31.89,11100.0,28.0899,28.0899,28.0547,28.0635,11100.0
2015-02-11 10:20:00,31.9,31.9,31.87,31.87,18000.0,28.0723,28.0723,28.0459,28.0459,18000.0
2015-02-11 10:25:00,31.88,31.88,31.87,31.87,1600.0,28.0547,28.0547,28.0459,28.0459,1600.0
2015-02-11 10:30:00,31.86,31.87,31.86,31.87,6000.0,28.0371,28.0459,28.0371,28.0459,6000.0
2015-02-11 10:35:00,31.86,31.86,31.84,31.85,25400.0,28.0371,28.0371,28.0195,28.0283,25400.0
2015-02-11 10:40:00,31.85,31.87,31.84,31.87,16500.0,28.0283,28.0459,28.0195,28.0459,16500.0
2015-02-11 10:45:00,31.86,31.87,31.86,31.86,8200.0,28.0371,28.0459,28.0371,28.0371,8200.0
2015-02-11 10:50:00,31.87,31.87,31.86,31.87,4900.0,28.0459,28.0459,28.0371,28.0459,4900.0
2015-02-11 10:55:00,31.87,31.87,31.86,31.87,14800.0,28.0459,28.0459,28.0371,28.0459,14800.0
2015-02-11 11:00:00,31.87,31.9,31.87,31.9,6300.0,28.0459,28.0723,28.0459,28.0723,6300.0
2015-02-11 11:05:00,31.9,31.91,31.89,31.9,68700.0,28.0723,28.0811,28.0635,28.0723,68700.0
2015-02-11 11:10:00,31.9,31.92,31.9,31.9,17000.0,28.0723,28.0899,28.0723,28.0723,17000.0
2015-02-11 11:15:00,31.89,31.9,31.86,31.86,10400.0,28.0635,28.0723,28.0371,28.0371,10400.0
2015-02-11 11:20:00,31.87,31.88,31.86,31.88,700.0,28.0459,28.0547,28.0371,28.0547,700.0
2015-02-11 11:25:00,31.88,31.89,31.88,31.89,2200.0,28.0547,28.0635,28.0547,28.0635,2200.0
2015-02-11 11:30:00,31.89,31.9,31.87,31.88,2200.0,28.0635,28.0723,28.0459,28.0547,2200.0
2015-02-11 11:35:00,31.89,31.89,31.88,31.88,800.0,28.0635,28.0635,28.0547,28.0547,800.0
2015-02-11 11:40:00,31.89,31.92,31.89,31.92,39200.0,28.0635,28.0899,28.0635,28.0899,39200.0
2015-02-11 11:45:00,31.92,31.92,31.91,31.92,100.0,28.0899,28.0899,28.0811,28.0899,100.0
2015-02-11 11:50:00,31.92,31.93,31.92,31.92,16300.0,28.0899,28.0987,28.0899,28.0899,16300.0
2015-02-11 11:55:00,31.92,31.92,31.92,31.92,100.0,28.0899,28.0899,28.0899,28.0899,100.0
2015-02-11 12:00:00,31.92,31.93,31.91,31.93,9400.0,28.0899,28.0987,28.0811,28.0987,9400.0
2015-02-11 12:05:00,31.94,31.95,31.93,31.94,24700.0,28.1075,28.1163,28.0987,28.1075,24700.0
2015-02-11 12:10:00,31.94,31.94,31.91,31.91,2400.0,28.1075,28.1075,28.0811,28.0811,2400.0
2015-02-11 12:15:00,31.92,31.92,31.92,31.92,100.0,28.0899,28.0899,28.0899,28.0899,100.0
2015-02-11 12:20:00,31.91,31.95,31.91,31.95,3000.0,28.0811,28.1163,28.0811,28.1163,3000.0
2015-02-11 12:25:00,31.94,31.95,31.93,31.93,6600.0,28.1075,28.1163,28.0987,28.0987,6600.0
2015-02-11 12:30:00,31.93,31.93,31.93,31.93,1600.0,28.0987,28.0987,28.0987,28.0987,1600.0
2015-02-11 12:35:00,31.93,31.95,31.92,31.94,14900.0,28.0987,28.1163,28.0899,28.1075,14900.0
2015-02-11 12:40:00,31.94,31.94,31.88,31.88,9000.0,28.1075,28.1075,28.0547,28.0547,9000.0
2015-02-11 12:45:00,31.88,31.9,31.88,31.89,1700.0,28.0547,28.0723,28.0547,28.0635,1700.0
2015-02-11 12:50:00,31.9,31.91,31.89,31.91,55100.0,28.0723,28.0811,28.0635,28.0811,55100.0
2015-02-11 12:55:00,31.91,31.92,31.89,31.89,11300.0,28.0811,28.0899,28.0635,28.0635,11300.0
2015-02-11 13:00:00,31.89,31.9,31.88,31.89,51500.0,28.0635,28.0723,28.0547,28.0635,51500.0
2015-02-11 13:05:00,31.88,31.88,31.84,31.84,21000.0,28.0547,28.0547,28.0195,28.0195,21000.0
2015-02-11 13:10:00,31.84,31.85,31.83,31.83,15400.0,28.0195,28.0283,28.0107,28.0107,15400.0
2015-02-11 13:15:00,31.84,31.85,31.83,31.85,7300.0,28.0195,28.0283,28.0107,28.0283,7300.0
2015-02-11 13:20:00,31.85,31.87,31.85,31.87,8500.0,28.0283,28.0459,28.0283,28.0459,8500.0
2015-02-11 13:25:00,31.87,31.88,31.87,31.87,4400.0,28.0459,28.0547,28.0459,28.0459,4400.0
2015-02-11 13:30:00,31.88,31.89,31.87,31.89,5100.0,28.0547,28.0635,28.0459,28.0635,5100.0
2015-02-11 13:35:00,31.89,31.9,31.88,31.89,16100.0,28.0635,28.0723,28.0547,28.0635,16100.0
2015-02-11 13:40:00,31.89,31.9,31.88,31.89,19200.0,28.0635,28.0723,28.0547,28.0635,19200.0
2015-02-11 13:45:00,31.9,31.9,31.89,31.89,6000.0,28.0723,28.0723,28.0635,28.0635,6000.0
2015-02-11 13:50:00,31.9,31.9,31.89,31.9,3100.0,28.0723,28.0723,28.0635,28.0723,3100.0
2015-02-11 13:55:00,31.9,31.95,31.89,31.95,9000.0,28.0723,28.1163,28.0635,28.1163,9000.0
2015-02-11 14:00:00,31.93,31.95,31.92,31.94,6400.0,28.0987,28.1163,28.0899,28.1075,6400.0
2015-02-11 14:05:00,31.95,31.95,31.94,31.95,2700.0,28.1163,28.1163,28.1075,28.1163,2700.0
2015-02-11 14:10:00,31.96,31.96,31.95,31.96,5400.0,28.1251,28.1251,28.1163,28.1251,5400.0
2015-02-11 14:15:00,31.94,31.96,31.93,31.96,3800.0,28.1075,28.1251,28.0987,28.1251,3800.0
2015-02-11 14:20:00,31.95,31.95,31.94,31.95,3700.0,28.1163,28.1163,28.1075,28.1163,3700.0
2015-02-11 14:25:00,31.94,31.95,31.93,31.95,3800.0,28.1075,28.1163,28.0987,28.1163,3800.0
2015-02-11 14:30:00,31.96,31.99,31.96,31.99,5000.0,28.1251,28.1515,28.1251,28.1515,5000.0
2015-02-11 14:35:00,31.99,32.0,31.98,32.0,10500.0,28.1515,28.1603,28.1427,28.1603,10500.0
2015-02-11 14:40:00,32.0,32.02,32.0,32.01,12200.0,28.1603,28.1779,28.1603,28.1691,12200.0
2015-02-11 14:45:00,32.01,32.05,32.01,32.05,22100.0,28.1691,28.2043,28.1691,28.2043,22100.0
2015-02-11 14:50:00,32.05,32.05,32.04,32.05,12900.0,28.2043,28.2043,28.1955,28.2043,12900.0
2015-02-11 14:55:00,32.05,32.05,32.03,32.05,17100.0,28.2043,28.2043,28.1867,28.2043,17100.0
2015-02-11 15:00:00,32.05,32.05,32.04,32.05,8800.0,28.2043,28.2043,28.1955,28.2043,8800.0
2015-02-11 15:05:00,32.05,32.06,32.04,32.06,16900.0,28.2043,28.2131,28.1955,28.2131,16900.0
2015-02-11 15:10:00,32.05,32.07,32.05,32.07,15600.0,28.2043,28.2219,28.2043,28.2219,15600.0
2015-02-11 15:15:00,32.07,32.08,32.06,32.08,18300.0,28.2219,28.2307,28.2131,28.2307,18300.0
2015-02-11 15:20:00,32.08,32.1,32.07,32.1,27800.0,28.2307,28.2483,28.2219,28.2483,27800.0
2015-02-11 15:25:00,32.1,32.13,32.09,32.13,38000.0,28.2483,28.2747,28.2395,28.2747,38000.0
2015-02-11 15:30:00,32.13,32.13,32.08,32.09,46500.0,28.2747,28.2747,28.2307,28.2395,46500.0
2015-02-11 15:35:00,32.08,32.12,32.08,32.12,5500.0,28.2307,28.2659,28.2307,28.2659,5500.0
2015-02-11 15:40:00,32.12,32.13,32.1,32.11,30600.0,28.2659,28.2747,28.2483,28.2571,30600.0
2015-02-11 15:45:00,32.11,32.12,32.1,32.1,89400.0,28.2571,28.2659,28.2483,28.2483,89400.0
2015-02-11 15:50:00,32.11,32.11,32.09,32.09,89900.0,28.2571,28.2571,28.2395,28.2395,89900.0
2015-02-11 15:55:00,32.09,32.11,32.07,32.08,52200.0,28.2395,28.2571,28.2219,28.2307,52200.0
2015-02-12 09:30:00,32.4,32.45,32.34,32.42,45600.0,28.5123,28.5563,28.4595,28.5299,45600.0
2015-02-12 09:35:00,32.43,32.47,32.43,32.46,21900.0,28.5387,28.5739,28.5387,28.5651,21900.0
2015-02-12 09:40:00,32.46,32.48,32.46,32.47,3100.0,28.5651,28.5827,28.5651,28.5739,3100.0
2015-02-12 09:45:00,32.47,32.5,32.46,32.5,7500.0,28.5739,28.6003,28.5651,28.6003,7500.0
2015-02-12 09:50:00,32.5,32.52,32.5,32.52,13600.0,28.6003,28.6179,28.6003,28.6179,13600.0
2015-02-12 09:55:00,32.52,32.52,32.48,32.49,17000.0,28.6179,28.6179,28.5827,28.5915,17000.0
2015-02-12 10:00:00,32.5,32.5,32.47,32.47,13000.0,28.6003,28.6003,28.5739,28.5739,13000.0
2015-02-12 10:05:00,32.47,32.49,32.47,32.48,10600.0,28.5739,28.5915,28.5739,28.5827,10600.0
2015-02-12 10:10:00,32.48,32.5,32.47,32.47,18900.0,28.5827,28.6003,28.5739,28.5739,18900.0
2015-02-12 10:15:00,32.46,32.47,32.46,32.47,1700.0,28.5651,28.5739,28.5651,28.5739,1700.0
2015-02-12 10:20:00,32.46,32.47,32.46,32.47,3800.0,28.5651,28.5739,28.5651,28.5739,3800.0
2015-02-12 10:25:00,32.47,32.47,32.46,32.47,7300.0,28.5739,28.5739,28.5651,28.5739,7300.0
2015-02-12 10:30:00,32.47,32.47,32.45,32.46,16100.0,28.5739,28.5739,28.5563,28.5651,16100.0
2015-02-12 10:35:00,32.45,32.46,32.45,32.45,500.0,28.5563,28.5651,28.5563,28.5563,500.0
2015-02-12 10:40:00,32.45,32.46,32.45,32.46,15000.0,28.5563,28.5651,28.5563,28.5651,15000.0
2015-02-12 10:45:00,32.46,32.46,32.45,32.46,4900.0,28.5651,28.5651,28.5563,28.5651,4900.0
2015-02-12 10:50:00,32.46,32.46,32.45,32.45,7300.0,28.5651,28.5651,28.5563,28.5563,7300.0
2015-02-12 10:55:00,32.46,32.46,32.45,32.46,6200.0,28.5651,28.5651,28.5563,28.5651,6200.0
2015-02-12 11:00:00,32.45,32.46,32.45,32.45,5300.0,28.5563,28.5651,28.5563,28.5563,5300.0
2015-02-12 11:05:00,32.45,32.46,32.45,32.45,8200.0,28.5563,28.5651,28.5563,28.5563,8200.0
2015-02-12 11:10:00,32.45,32.46,32.45,32.45,2200.0,28.5563,28.5651,28.5563,28.5563,2200.0
2015-02-12 11:15:00,32.45,32.46,32.45,32.45,2900.0,28.5563,28.5651,28.5563,28.5563,2900.0
2015-02-12 11:20:00,32.46,32.46,32.45,32.46,3900.0,28.5651,28.5651,28.5563,28.5651,3900.0
2015-02-12 11:25:00,32.46,32.46,32.45,32.46,3500.0,28.5651,28.5651,28.5563,28.5651,3500.0
2015-02-12 11:30:00,32.46,32.48,32.46,32.48,14000.0,28.5651,28.5827,28.5651,28.5827,14000.0
2015-02-12 11:35:00,32.48,32.5,32.48,32.5,18300.0,28.5827,28.6003,28.5827,28.6003,18300.0
2015-02-12 11:40:00,32.5,32.51,32.5,32.51,15900.0,28.6003,28.6091,28.6003,28.6091,15900.0
2015-02-12 11:45:00,32.51,32.53,32.51,32.53,16200.0,28.6091,28.6267,28.6091,28.6267,16200.0
2015-02-12 11:50:00,32.53,32.54,32.52,32.54,3300.0,28.6267,28.6355,28.6179,28.6355,3300.0
2015-02-12 11:55:00,32.54,32.54,32.53,32.54,7000.0,28.6355,28.6355,28.6267,28.6355,7000.0
2015-02-12 12:00:00,32.54,32.54,32.53,32.54,1400.0,28.6355,28.6355,28.6267,28.6355,1400.0
2015-02-12 12:05:00,32.54,32.54,32.53,32.54,4500.0,28.6355,28.6355,28.6267,28.6355,4500.0
2015-02-12 12:10:00,32.53,32.54,32.53,32.54,1900.0,28.6267,28.6355,28.6267,28.6355,1900.0
2015-02-12 12:15:00,32.54,32.56,32.53,32.55,16500.0,28.6355,28.6531,28.6267,28.6443,16500.0
2015-02-12 12:20:00,32.56,32.56,32.55,32.56,7000.0,28.6531,28.6531,28.6443,28.6531,7000.0
2015-02-12 12:25:00,32.56,32.56,32.55,32.56,4100.0,28.6531,28.6531,28.6443,28.6531,4100.0
2015-02-12 12:30:00,32.56,32.56,32.55,32.56,9500.0,28.6531,28.6531,28.6443,28.6531,9500.0
2015-02-12 12:35:00,32.56,32.56,32.54,32.54,9900.0,28.6531,28.6531,28.6355,28.6355,9900.0
2015-02-12 12:40:00,32.54,32.55,32.54,32.54,4600.0,28.6355,28.6443,28.6355,28.6355,4600.0
2015-02-12 12:45:00,32.54,32.55,32.53,32.54,4600.0,28.6355,28.6443,28.6267,28.6355,4600.0
2015-02-12 12:50:00,32.54,32.54,32.53,32.53,3200.0,28.6355,28.6355,28.6267,28.6267,3200.0
2015-02-12 12:55:00,32.54,32.54,32.53,32.54,2900.0,28.6355,28.6355,28.6267,28.6355,2900.0
2015-02-12 13:00:00,32.54,32.54,32.53,32.53,3300.0,28.6355,28.6355,28.6267,28.6267,3300.0
2015-02-12 13:05:00,32.54,32.54,32.53,32.54,3200.0,28.6355,28.6355,28.6267,28.6355,3200.0
2015-02-12 13:10:00,32.54,32.54,32.52,32.53,9300.0,28.6355,28.6355,28.6179,28.6267,9300.0
2015-02-12 13:15:00,32.53,32.53,32.52,32.53,2300.0,28.6267,28.6267,28.6179,28.6267,2300.0
2015-02-12 13:20:00,32.52,32.53,32.52,32.53,4000.0,28.6179,28.6267,28.6179,28.6267,4000.0
2015-02-12 13:25:00,32.53,32.54,32.52,32.53,86900.0,28.6267,28.6355,28.6179,28.6267,86900.0
2015-02-12 13:30:00,32.53,32.53,32.52,32.53,9400.0,28.6267,28.6267,28.6179,28.6267,9400.0
2015-02-12 13:35:00,32.53,32.53,32.52,32.53,6800.0,28.6267,28.6267,28.6179,28.6267,6800.0
2015-02-12 13:40:00,32.52,32.53,32.52,32.53,1600.0,28.6179,28.6267,28.6179,28.6267,1600.0
2015-02-12 13:45:00,32.53,32.53,32.52,32.53,1900.0,28.6267,28.6267,28.6179,28.6267,1900.0
2015-02-12 13:50:00,32.53,32.53,32.53,32.53,4200.0,28.6267,28.6267,28.6267,28.6267,4200.0
2015-02-12 13:55:00,32.53,32.54,32.52,32.54,19500.0,28.6267,28.6355,28.6179,28.6355,19500.0
2015-02-12 14:00:00,32.53,32.54,32.53,32.54,8000.0,28.6267,28.6355,28.6267,28.6355,8000.0
2015-02-12 14:05:00,32.54,32.54,32.53,32.54,6000.0,28.6355,28.6355,28.6267,28.6355,6000.0
2015-02-12 14:10:00,32.54,32.54,32.53,32.54,69100.0,28.6355,28.6355,28.6267,28.6355,69100.0
2015-02-12 14:15:00,32.54,32.54,32.53,32.54,5500.0,28.6355,28.6355,28.6267,28.6355,5500.0
2015-02-12 14:20:00,32.54,32.54,32.53,32.54,5700.0,28.6355,28.6355,28.6267,28.6355,5700.0
2015-02-12 14:25:00,32.54,32.54,32.53,32.54,4300.0,28.6355,28.6355,28.6267,28.6355,4300.0
2015-02-12 14:30:00,32.54,32.54,32.5,32.5,15900.0,28.6355,28.6355,28.6003,28.6003,15900.0
2015-02-12 14:35:00,32.51,32.51,32.49,32.51,20800.0,28.6091,28.6091,28.5915,28.6091,20800.0
2015-02-12 14:40:00,32.51,32.56,32.51,32.56,34000.0,28.6091,28.6531,28.6091,28.6531,34000.0
2015-02-12 14:45:00,32.56,32.58,32.55,32.58,8200.0,28.6531,28.6707,28.6443,28.6707,8200.0
2015-02-12 14:50:00,32.58,32.58,32.57,32.58,8700.0,28.6707,28.6707,28.6619,28.6707,8700.0
2015-02-12 14:55:00,32.58,32.6,32.57,32.6,29100.0,28.6707,28.6883,28.6619,28.6883,29100.0
2015-02-12 15:00:00,32.6,32.6,32.58,32.6,9900.0,28.6883,28.6883,28.6707,28.6883,9900.0
2015-02-12 15:05:00,32.59,32.62,32.59,32.62,17200.0,28.6795,28.7059,28.6795,28.7059,17200.0
2015-02-12 15:10:00,32.62,32.62,32.61,32.62,7900.0,28.7059,28.7059,28.6971,28.7059,7900.0
2015-02-12 15:15:00,32.62,32.62,32.61,32.62,7300.0,28.7059,28.7059,28.6971,28.7059,7300.0
2015-02-12 15:20:00,32.62,32.63,32.61,32.62,18800.0,28.7059,28.7147,28.6971,28.7059,18800.0
2015-02-12 15:25:00,32.62,32.63,32.61,32.62,9400.0,28.7059,28.7147,28.6971,28.7059,9400.0
2015-02-12 15:30:00,32.61,32.62,32.59,32.6,40300.0,28.6971,28.7059,28.6795,28.6883,40300.0
2015-02-12 15:35:00,32.59,32.61,32.59,32.6,12700.0,28.6795,28.6971,28.6795,28.6883,12700.0
2015-02-12 15:40:00,32.61,32.64,32.6,32.64,32500.0,28.6971,28.7235,28.6883,28.7235,32500.0
2015-02-12 15:45:00,32.64,32.64,32.63,32.64,11000.0,28.7235,28.7235,28.7147,28.7235,11000.0
2015-02-12 15:50:00,32.64,32.64,32.63,32.64,23800.0,28.7235,28.7235,28.7147,28.7235,23800.0
2015-02-12 15:55:00,32.63,32.64,32.62,32.62,44500.0,28.7147,28.7235,28.7059,28.7059,44500.0
2015-02-13 09:30:00,32.8,32.89,32.76,32.82,81400.0,28.8643,28.9435,28.8291,28.8819,81400.0
2015-02-13 09:35:00,32.82,32.84,32.81,32.84,15700.0,28.8819,28.8995,28.8731,28.8995,15700.0
2015-02-13 09:40:00,32.84,32.84,32.83,32.84,1300.0,28.8995,28.8995,28.8907,28.8995,1300.0
2015-02-13 09:45:00,32.84,32.87,32.84,32.86,6500.0,28.8995,28.9259,28.8995,28.9171,6500.0
2015-02-13 09:50:00,32.86,32.86,32.81,32.82,6200.0,28.9171,28.9171,28.8731,28.8819,6200.0
2015-02-13 09:55:00,32.82,32.84,32.82,32.84,3200.0,28.8819,28.8995,28.8819,28.8995,3200.0
2015-02-13 10:00:00,32.84,32.87,32.84,32.87,19700.0,28.8995,28.9259,28.8995,28.9259,19700.0
2015-02-13 10:05:00,32.87,32.89,32.86,32.88,21400.0,28.9259,28.9435,28.9171,28.9347,21400.0
2015-02-13 10:10:00,32.88,32.91,32.88,32.91,4700.0,28.9347,28.9611,28.9347,28.9611,4700.0
2015-02-13 10:15:00,32.91,32.94,32.9,32.92,13800.0,28.9611,28.9875,28.9523,28.9699,13800.0
2015-02-13 10:20:00,32.92,32.93,32.9,32.91,11900.0,28.9699,28.9787,28.9523,28.9611,11900.0
2015-02-13 10:25:00,32.92,32.94,32.92,32.93,11900.0,28.9699,28.9875,28.9699,28.9787,11900.0
2015-02-13 10:30:00,32.93,32.93,32.91,32.91,5000.0,28.9787,28.9787,28.9611,28.9611,5000.0
2015-02-13 10:35:00,32.91,32.92,32.9,32.91,4300.0,28.9611,28.9699,28.9523,28.9611,4300.0
2015-02-13 10:40:00,32.92,32.92,32.91,32.92,3700.0,28.9699,28.9699,28.9611,28.9699,3700.0
2015-02-13 10:45:00,32.92,32.92,32.9,32.9,6800.0,28.9699,28.9699,28.9523,28.9523,6800.0
2015-02-13 10:50:00,32.91,32.91,32.89,32.9,18600.0,28.9611,28.9611,28.9435,28.9523,18600.0
2015-02-13 10:55:00,32.91,32.91,32.91,32.91,100.0,28.9611,28.9611,28.9611,28.9611,100.0
2015-02-13 11:00:00,32.91,32.95,32.91,32.94,19300.0,28.9611,28.9963,28.9611,28.9875,19300.0
2015-02-13 11:05:00,32.94,32.94,32.93,32.94,9100.0,28.9875,28.9875,28.9787,28.9875,9100.0
2015-02-13 11:10:00,32.94,32.94,32.92,32.93,5500.0,28.9875,28.9875,28.9699,28.9787,5500.0
2015-02-13 11:15:00,32.93,32.93,32.91,32.92,3600.0,28.9787,28.9787,28.9611,28.9699,3600.0
2015-02-13 11:20:00,32.92,32.92,32.9,32.9,1200.0,28.9699,28.9699,28.9523,28.9523,1200.0
2015-02-13 11:25:00,32.9,32.93,32.89,32.92,8700.0,28.9523,28.9787,28.9435,28.9699,8700.0
2015-02-13 11:30:00,32.92,32.93,32.91,32.91,7100.0,28.9699,28.9787,28.9611,28.9611,7100.0
2015-02-13 11:35:00,32.92,32.93,32.9,32.91,40200.0,28.9699,28.9787,28.9523,28.9611,40200.0
2015-02-13 11:40:00,32.91,32.94,32.91,32.92,19800.0,28.9611,28.9875,28.9611,28.9699,19800.0
2015-02-13 11:45:00,32.92,32.93,32.92,32.92,12500.0,28.9699,28.9787,28.9699,28.9699,12500.0
2015-02-13 11:50:00,32.92,32.94,32.92,32.93,20900.0,28.9699,28.9875,28.9699,28.9787,20900.0
2015-02-13 11:55:00,32.93,32.94,32.92,32.93,14400.0,28.9787,28.9875,28.9699,28.9787,14400.0
2015-02-13 12:00:00,32.93,32.93,32.92,32.93,3100.0,28.9787,28.9787,28.9699,28.9787,3100.0
2015-02-13 12:05:00,32.93,32.93,32.91,32.91,4200.0,28.9787,28.9787,28.9611,28.9611,4200.0
2015-02-13 12:10:00,32.92,32.93,32.91,32.92,2500.0,28.9699,28.9787,28.9611,28.9699,2500.0
2015-02-13 12:15:00,32.91,32.92,32.91,32.91,3000.0,28.9611,28.9699,28.9611,28.9611,3000.0
2015-02-13 12:20:00,32.9,32.91,32.9,32.91,2200.0,28.9523,28.9611,28.9523,28.9611,2200.0
2015-02-13 12:25:00,32.92,32.92,32.9,32.91,1700.0,28.9699,28.9699,28.9523,28.9611,1700.0
2015-02-13 12:30:00,32.9,32.91,32.9,32.91,700.0,28.9523,28.9611,28.9523,28.9611,700.0
2015-02-13 12:35:00,32.91,32.91,32.91,32.91,500.0,28.9611,28.9611,28.9611,28.9611,500.0
2015-02-13 12:40:00,32.91,32.91,32.9,32.91,10600.0,28.9611,28.9611,28.9523,28.9611,10600.0
2015-02-13 12:45:00,32.91,32.91,32.9,32.91,1000.0,28.9611,28.9611,28.9523,28.9611,1000.0
2015-02-13 12:50:00,32.91,32.91,32.9,32.91,1100.0,28.9611,28.9611,28.9523,28.9611,1100.0
2015-02-13 12:55:00,32.91,32.92,32.9,32.92,5000.0,28.9611,28.9699,28.9523,28.9699,5000.0
2015-02-13 13:00:00,32.92,32.93,32.91,32.93,4300.0,28.9699,28.9787,28.9611,28.9787,4300.0
2015-02-13 13:05:00,32.93,32.94,32.93,32.94,1800.0,28.9787,28.9875,28.9787,28.9875,1800.0
2015-02-13 13:10:00,32.94,32.94,32.93,32.94,1600.0,28.9875,28.9875,28.9787,28.9875,1600.0
2015-02-13 13:15:00,32.94,32.94,32.92,32.93,9600.0,28.9875,28.9875,28.9699,28.9787,9600.0
2015-02-13 13:20:00,32.93,32.93,32.91,32.91,3400.0,28.9787,28.9787,28.9611,28.9611,3400.0
2015-02-13 13:25:00,32.91,32.91,32.9,32.9,1800.0,28.9611,28.9611,28.9523,28.9523,1800.0
2015-02-13 13:30:00,32.9,32.91,32.85,32.9,13600.0,28.9523,28.9611,28.9083,28.9523,13600.0
2015-02-13 13:35:00,32.9,32.9,32.87,32.88,1900.0,28.9523,28.9523,28.9259,28.9347,1900.0
2015-02-13 13:40:00,32.88,32.91,32.88,32.88,3200.0,28.9347,28.9611,28.9347,28.9347,3200.0
2015-02-13 13:45:00,32.9,32.9,32.89,32.9,1900.0,28.9523,28.9523,28.9435,28.9523,1900.0
2015-02-13 13:50:00,32.9,32.91,32.9,32.91,1500.0,28.9523,28.9611,28.9523,28.9611,1500.0
2015-02-13 13:55:00,32.91,32.91,32.91,32.91,800.0,28.9611,28.9611,28.9611,28.9611,800.0
2015-02-13 14:00:00,32.91,32.92,32.91,32.91,13200.0,28.9611,28.9699,28.9611,28.9611,13200.0
2015-02-13 14:05:00,32.92,32.94,32.91,32.93,28700.0,28.9699,28.9875,28.9611,28.9787,28700.0
2015-02-13 14:10:00,32.94,32.94,32.91,32.92,2000.0,28.9875,28.9875,28.9611,28.9699,2000.0
2015-02-13 14:15:00,32.91,32.92,32.91,32.91,2100.0,28.9611,28.9699,28.9611,28.9611,2100.0
2015-02-13 14:20:00,32.92,32.92,32.91,32.92,1300.0,28.9699,28.9699,28.9611,28.9699,1300.0
2015-02-13 14:25:00,32.93,32.95,32.93,32.95,1600.0,28.9787,28.9963,28.9787,28.9963,1600.0
2015-02-13 14:30:00,32.94,32.95,32.93,32.94,28900.0,28.9875,28.9963,28.9787,28.9875,28900.0
2015-02-13 14:35:00,32.93,32.95,32.93,32.94,1000.0,28.9787,28.9963,28.9787,28.9875,1000.0
2015-02-13 14:40:00,32.93,32.94,32.93,32.94,1900.0,28.9787,28.9875,28.9787,28.9875,1900.0
2015-02-13 14:45:00,32.94,32.96,32.93,32.93,17000.0,28.9875,29.0051,28.9787,28.9787,17000.0
2015-02-13 14:50:00,32.94,32.94,32.91,32.92,4700.0,28.9875,28.9875,28.9611,28.9699,4700.0
2015-02-13 14:55:00,32.91,32.92,32.91,32.91,7300.0,28.9611,28.9699,28.9611,28.9611,7300.0
2015-02-13 15:00:00,32.91,32.93,32.91,32.92,20200.0,28.9611,28.9787,28.9611,28.9699,20200.0
2015-02-13 15:05:00,32.93,32.93,32.92,32.93,7100.0,28.9787,28.9787,28.9699,28.9787,7100.0
2015-02-13 15:10:00,32.93,32.93,32.92,32.93,3300.0,28.9787,28.9787,28.9699,28.9787,3300.0
2015-02-13 15:15:00,32.93,32.94,32.92,32.93,5100.0,28.9787,28.9875,28.9699,28.9787,5100.0
2015-02-13 15:20:00,32.93,32.93,32.92,32.93,5900.0,28.9787,28.9787,28.9699,28.9787,5900.0
2015-02-13 15:25:00,32.93,32.93,32.92,32.93,5200.0,28.9787,28.9787,28.9699,28.9787,5200.0
2015-02-13 15:30:00,32.93,32.93,32.92,32.92,4800.0,28.9787,28.9787,28.9699,28.9699,4800.0
2015-02-13 15:35:00,32.93,32.95,32.93,32.94,7000.0,28.9787,28.9963,28.9787,28.9875,7000.0
2015-02-13 15:40:00,32.94,32.95,32.93,32.95,9200.0,28.9875,28.9963,28.9787,28.9963,9200.0
2015-02-13 15:45:00,32.95,32.95,32.94,32.95,11000.0,28.9963,28.9963,28.9875,28.9963,11000.0
2015-02-13 15:50:00,32.95,32.96,32.94,32.95,18100.0,28.9963,29.0051,28.9875,28.9963,18100.0
2015-02-13 15:55:00,32.95,32.96,32.93,32.94,70800.0,28.9963,29.0051,28.9787,28.9875,70800.0
2015-02-17 09:30:00,32.83,32.84,32.68,32.78,76100.0,28.8907,28.8995,28.7587,28.8467,76100.0
2015-02-17 09:35:00,32.76,32.79,32.73,32.75,5700.0,28.8291,28.8555,28.8027,28.8203,5700.0
2015-02-17 09:40:00,32.76,32.76,32.73,32.76,20400.0,28.8291,28.8291,28.8027,28.8291,20400.0
2015-02-17 09:45:00,32.75,32.76,32.73,32.74,6600.0,28.8203,28.8291,28.8027,28.8115,6600.0
2015-02-17 09:50:00,32.75,32.75,32.73,32.73,2900.0,28.8203,28.8203,28.8027,28.8027,2900.0
2015-02-17 09:55:00,32.74,32.75,32.73,32.74,5000.0,28.8115,28.8203,28.8027,28.8115,5000.0
2015-02-17 10:00:00,32.75,32.75,32.73,32.74,12000.0,28.8203,28.8203,28.8027,28.8115,12000.0
2015-02-17 10:05:00,32.75,32.75,32.72,32.73,4400.0,28.8203,28.8203,28.7939,28.8027,4400.0
2015-02-17 10:10:00,32.73,32.74,32.71,32.72,15100.0,28.8027,28.8115,28.7851,28.7939,15100.0
2015-02-17 10:15:00,32.71,32.71,32.71,32.71,1000.0,28.7851,28.7851,28.7851,28.7851,1000.0
2015-02-17 10:20:00,32.72,32.72,32.67,32.69,4300.0,28.7939,28.7939,28.7499,28.7675,4300.0
2015-02-17 10:25:00,32.68,32.69,32.68,32.69,4600.0,28.7587,28.7675,28.7587,28.7675,4600.0
2015-02-17 10:30:00,32.7,32.71,32.69,32.71,5300.0,28.7763,28.7851,28.7675,28.7851,5300.0
2015-02-17 10:35:00,32.7,32.71,32.7,32.71,6500.0,28.7763,28.7851,28.7763,28.7851,6500.0
2015-02-17 10:40:00,32.71,32.72,32.71,32.72,5200.0,28.7851,28.7939,28.7851,28.7939,5200.0
2015-02-17 10:45:00,32.73,32.73,32.71,32.72,3000.0,28.8027,28.8027,28.7851,28.7939,3000.0
2015-02-17 10:50:00,32.72,32.73,32.71,32.72,3600.0,28.7939,28.8027,28.7851,28.7939,3600.0
2015-02-17 10:55:00,32.71,32.72,32.7,32.72,2300.0,28.7851,28.7939,28.7763,28.7939,2300.0
2015-02-17 11:00:00,32.72,32.72,32.71,32.72,400.0,28.7939,28.7939,28.7851,28.7939,400.0
2015-02-17 11:05:00,32.72,32.72,32.71,32.72,2000.0,28.7939,28.7939,28.7851,28.7939,2000.0
2015-02-17 11:10:00,32.75,32.76,32.74,32.74,12100.0,28.8203,28.8291,28.8115,28.8115,12100.0
2015-02-17 11:15:00,32.75,32.76,32.74,32.75,4800.0,28.8203,28.8291,28.8115,28.8203,4800.0
2015-02-17 11:20:00,32.75,32.76,32.75,32.75,7700.0,28.8203,28.8291,28.8203,28.8203,7700.0
2015-02-17 11:25:00,32.75,32.76,32.75,32.75,1600.0,28.8203,28.8291,28.8203,28.8203,1600.0
2015-02-17 11:30:00,32.75,32.77,32.74,32.77,3200.0,28.8203,28.8379,28.8115,28.8379,3200.0
2015-02-17 11:35:00,32.77,32.78,32.76,32.78,1300.0,28.8379,28.8467,28.8291,28.8467,1300.0
2015-02-17 11:40:00,32.78,32.78,32.76,32.77,3400.0,28.8467,28.8467,28.8291,28.8379,3400.0
2015-02-17 11:45:00,32.77,32.79,32.77,32.79,20400.0,28.8379,28.8555,28.8379,28.8555,20400.0
2015-02-17 11:50:00,32.79,32.79,32.79,32.79,3700.0,28.8555,28.8555,28.8555,28.8555,3700.0
2015-02-17 11:55:00,32.79,32.79,32.78,32.78,16900.0,28.8555,28.8555,28.8467,28.8467,16900.0
2015-02-17 12:00:00,32.79,32.8,32.79,32.8,1000.0,28.8555,28.8643,28.8555,28.8643,1000.0
2015-02-17 12:05:00,32.8,32.8,32.79,32.8,12700.0,28.8643,28.8643,28.8555,28.8643,12700.0
2015-02-17 12:10:00,32.8,32.81,32.8,32.8,2900.0,28.8643,28.8731,28.8643,28.8643,2900.0
2015-02-17 12:15:00,32.8,32.8,32.79,32.8,1700.0,28.8643,28.8643,28.8555,28.8643,1700.0
2015-02-17 12:20:00,32.8,32.8,32.79,32.8,3300.0,28.8643,28.8643,28.8555,28.8643,3300.0
2015-02-17 12:25:00,32.8,32.8,32.79,32.8,1200.0,28.8643,28.8643,28.8555,28.8643,1200.0
2015-02-17 12:30:00,32.8,32.81,32.8,32.81,3100.0,28.8643,28.8731,28.8643,28.8731,3100.0
2015-02-17 12:35:00,32.8,32.82,32.8,32.82,500.0,28.8643,28.8819,28.8643,28.8819,500.0
2015-02-17 12:40:00,32.81,32.84,32.81,32.83,18400.0,28.8731,28.8995,28.8731,28.8907,18400.0
2015-02-17 12:45:00,32.83,32.83,32.82,32.83,1500.0,28.8907,28.8907,28.8819,28.8907,1500.0
2015-02-17 12:50:00,32.83,32.83,32.82,32.83,2900.0,28.8907,28.8907,28.8819,28.8907,2900.0
2015-02-17 12:55:00,32.83,32.83,32.82,32.83,8800.0,28.8907,28.8907,28.8819,28.8907,8800.0
2015-02-17 13:00:00,32.84,32.86,32.84,32.86,1400.0,28.8995,28.9171,28.8995,28.9171,1400.0
2015-02-17 13:05:00,32.88,32.89,32.87,32.87,2400.0,28.9347,28.9435,28.9259,28.9259,2400.0
2015-02-17 13:10:00,32.87,32.88,32.86,32.86,1200.0,28.9259,28.9347,28.9171,28.9171,1200.0
2015-02-17 13:15:00,32.88,32.88,32.88,32.88,200.0,28.9347,28.9347,28.9347,28.9347,200.0
2015-02-17 13:20:00,32.87,32.89,32.86,32.88,4500.0,28.9259,28.9435,28.9171,28.9347,4500.0
2015-02-17 13:25:00,32.88,32.88,32.87,32.88,300.0,28.9347,28.9347,28.9259,28.9347,300.0
2015-02-17 13:30:00,32.88,32.88,32.87,32.88,300.0,28.9347,28.9347,28.9259,28.9347,300.0
2015-02-17 13:35:00,32.87,32.87,32.85,32.85,1200.0,28.9259,28.9259,28.9083,28.9083,1200.0
2015-02-17 13:40:00,32.86,32.87,32.85,32.87,1100.0,28.9171,28.9259,28.9083,28.9259,1100.0
2015-02-17 13:45:00,32.87,32.88,32.87,32.88,2000.0,28.9259,28.9347,28.9259,28.9347,2000.0
2015-02-17 13:50:00,32.88,32.88,32.87,32.87,2600.0,28.9347,28.9347,28.9259,28.9259,2600.0
2015-02-17 13:55:00,32.87,32.89,32.87,32.88,3500.0,28.9259,28.9435,28.9259,28.9347,3500.0
2015-02-17 14:00:00,32.88,32.88,32.87,32.88,700.0,28.9347,28.9347,28.9259,28.9347,700.0
2015-02-17 14:05:00,32.87,32.87,32.85,32.85,2200.0,28.9259,28.9259,28.9083,28.9083,2200.0
2015-02-17 14:10:00,32.86,32.87,32.85,32.86,1300.0,28.9171,28.9259,28.9083,28.9171,1300.0
2015-02-17 14:15:00,32.86,32.87,32.86,32.86,1000.0,28.9171,28.9259,28.9171,28.9171,1000.0
2015-02-17 14:20:00,32.87,32.87,32.86,32.87,2400.0,28.9259,28.9259,28.9171,28.9259,2400.0
2015-02-17 14:25:00,32.87,32.87,32.85,32.85,4500.0,28.9259,28.9259,28.9083,28.9083,4500.0
2015-02-17 14:30:00,32.85,32.85,32.84,32.85,800.0,28.9083,28.9083,28.8995,28.9083,800.0
2015-02-17 14:35:00,32.86,32.87,32.85,32.86,7800.0,28.9171,28.9259,28.9083,28.9171,7800.0
2015-02-17 14:40:00,32.87,32.87,32.86,32.87,2600.0,28.9259,28.9259,28.9171,28.9259,2600.0
2015-02-17 14:45:00,32.87,32.88,32.86,32.87,3800.0,28.9259,28.9347,28.9171,28.9259,3800.0
2015-02-17 14:50:00,32.88,32.88,32.86,32.86,2800.0,28.9347,28.9347,28.9171,28.9171,2800.0
2015-02-17 14:55:00,32.85,32.85,32.84,32.85,7900.0,28.9083,28.9083,28.8995,28.9083,7900.0
2015-02-17 15:00:00,32.85,32.85,32.84,32.85,3200.0,28.9083,28.9083,28.8995,28.9083,3200.0
2015-02-17 15:05:00,32.85,32.85,32.84,32.84,2500.0,28.9083,28.9083,28.8995,28.8995,2500.0
2015-02-17 15:10:00,32.83,32.84,32.83,32.84,1700.0,28.8907,28.8995,28.8907,28.8995,1700.0
2015-02-17 15:15:00,32.84,32.84,32.83,32.84,3100.0,28.8995,28.8995,28.8907,28.8995,3100.0
2015-02-17 15:20:00,32.84,32.86,32.83,32.86,1600.0,28.8995,28.9171,28.8907,28.9171,1600.0
2015-02-17 15:25:00,32.86,32.86,32.85,32.86,8000.0,28.9171,28.9171,28.9083,28.9171,8000.0
2015-02-17 15:30:00,32.86,32.86,32.84,32.84,5000.0,28.9171,28.9171,28.8995,28.8995,5000.0
2015-02-17 15:35:00,32.84,32.85,32.84,32.85,2500.0,28.8995,28.9083,28.8995,28.9083,2500.0
2015-02-17 15:40:00,32.85,32.85,32.83,32.83,2700.0,28.9083,28.9083,28.8907,28.8907,2700.0
2015-02-17 15:45:00,32.83,32.84,32.82,32.84,4400.0,28.8907,28.8995,28.8819,28.8995,4400.0
2015-02-17 15:50:00,32.84,32.84,32.82,32.84,2800.0,28.8995,28.8995,28.8819,28.8995,2800.0
2015-02-17 15:55:00,32.84,32.86,32.83,32.83,11300.0,28.8995,28.9171,28.8907,28.8907,11300.0
2015-02-18 09:30:00,32.98,32.99,32.92,32.93,18600.0,29.0227,29.0315,28.9699,28.9787,18600.0
2015-02-18 09:35:00,32.93,32.94,32.92,32.94,8400.0,28.9787,28.9875,28.9699,28.9875,8400.0
2015-02-18 09:40:00,32.94,32.94,32.88,32.9,9600.0,28.9875,28.9875,28.9347,28.9523,9600.0
2015-02-18 09:45:00,32.9,32.9,32.88,32.89,2200.0,28.9523,28.9523,28.9347,28.9435,2200.0
2015-02-18 09:50:00,32.9,32.9,32.89,32.89,1500.0,28.9523,28.9523,28.9435,28.9435,1500.0
2015-02-18 09:55:00,32.9,32.9,32.89,32.9,10700.0,28.9523,28.9523,28.9435,28.9523,10700.0
2015-02-18 10:00:00,32.9,32.9,32.87,32.88,2900.0,28.9523,28.9523,28.9259,28.9347,2900.0
2015-02-18 10:05:00,32.88,32.89,32.88,32.89,3400.0,28.9347,28.9435,28.9347,28.9435,3400.0
2015-02-18 10:10:00,32.89,32.89,32.88,32.88,3600.0,28.9435,28.9435,28.9347,28.9347,3600.0
2015-02-18 10:15:00,32.88,32.88,32.87,32.87,300.0,28.9347,28.9347,28.9259,28.9259,300.0
2015-02-18 10:20:00,32.87,32.87,32.86,32.86,7100.0,28.9259,28.9259,28.9171,28.9171,7100.0
2015-02-18 10:25:00,32.88,32.88,32.87,32.88,2600.0,28.9347,28.9347,28.9259,28.9347,2600.0
2015-02-18 10:30:00,32.88,32.89,32.87,32.89,2700.0,28.9347,28.9435,28.9259,28.9435,2700.0
2015-02-18 10:35:00,32.89,32.89,32.88,32.89,5700.0,28.9435,28.9435,28.9347,28.9435,5700.0
2015-02-18 10:40:00,32.91,32.91,32.9,32.91,5200.0,28.9611,28.9611,28.9523,28.9611,5200.0
2015-02-18 10:45:00,32.91,32.92,32.91,32.91,7500.0,28.9611,28.9699,28.9611,28.9611,7500.0
2015-02-18 10:50:00,32.92,32.94,32.91,32.94,5800.0,28.9699,28.9875,28.9611,28.9875,5800.0
2015-02-18 10:55:00,32.94,32.96,32.93,32.95,10200.0,28.9875,29.0051,28.9787,28.9963,10200.0
2015-02-18 11:00:00,32.95,32.97,32.95,32.95,8800.0,28.9963,29.0139,28.9963,28.9963,8800.0
2015-02-18 11:05:00,32.96,32.97,32.95,32.96,11200.0,29.0051,29.0139,28.9963,29.0051,11200.0
2015-02-18 11:10:00,32.97,32.97,32.96,32.96,11300.0,29.0139,29.0139,29.0051,29.0051,11300.0
2015-02-18 11:15:00,32.97,32.97,32.95,32.95,18900.0,29.0139,29.0139,28.9963,28.9963,18900.0
2015-02-18 11:20:00,32.96,32.96,32.95,32.96,4200.0,29.0051,29.0051,28.9963,29.0051,4200.0
2015-02-18 11:25:00,32.96,32.98,32.95,32.97,16800.0,29.0051,29.0227,28.9963,29.0139,16800.0
2015-02-18 11:30:00,32.97,32.98,32.97,32.98,6200.0,29.0139,29.0227,29.0139,29.0227,6200.0
2015-02-18 11:35:00,32.98,32.98,32.96,32.96,7900.0,29.0227,29.0227,29.0051,29.0051,7900.0
2015-02-18 11:40:00,32.97,32.98,32.96,32.98,5300.0,29.0139,29.0227,29.0051,29.0227,5300.0
2015-02-18 11:45:00,32.98,32.98,32.97,32.98,5700.0,29.0227,29.0227,29.0139,29.0227,5700.0
2015-02-18 11:50:00,32.98,32.98,32.97,32.97,8800.0,29.0227,29.0227,29.0139,29.0139,8800.0
2015-02-18 11:55:00,32.97,32.98,32.97,32.98,7600.0,29.0139,29.0227,29.0139,29.0227,7600.0
2015-02-18 12:00:00,32.98,32.99,32.97,32.98,8800.0,29.0227,29.0315,29.0139,29.0227,8800.0
2015-02-18 12:05:00,32.98,32.99,32.98,32.99,8300.0,29.0227,29.0315,29.0227,29.0315,8300.0
2015-02-18 12:10:00,32.99,32.99,32.98,32.99,15800.0,29.0315,29.0315,29.0227,29.0315,15800.0
2015-02-18 12:15:00,32.99,32.99,32.99,32.99,1400.0,29.0315,29.0315,29.0315,29.0315,1400.0
2015-02-18 12:20:00,32.99,32.99,32.97,32.99,2800.0,29.0315,29.0315,29.0139,29.0315,2800.0
2015-02-18 12:25:00,32.98,32.98,32.97,32.98,9300.0,29.0227,29.0227,29.0139,29.0227,9300.0
2015-02-18 12:30:00,32.97,32.98,32.96,32.97,3100.0,29.0139,29.0227,29.0051,29.0139,3100.0
2015-02-18 12:35:00,32.97,32.98,32.95,32.96,3300.0,29.0139,29.0227,28.9963,29.0051,3300.0
2015-02-18 12:40:00,32.96,32.96,32.94,32.94,1300.0,29.0051,29.0051,28.9875,28.9875,1300.0
2015-02-18 12:45:00,32.95,32.97,32.95,32.97,200.0,28.9963,29.0139,28.9963,29.0139,200.0
2015-02-18 12:50:00,32.97,32.97,32.95,32.95,2400.0,29.0139,29.0139,28.9963,28.9963,2400.0
2015-02-18 12:55:00,32.95,32.96,32.94,32.94,3900.0,28.9963,29.0051,28.9875,28.9875,3900.0
2015-02-18 13:00:00,32.93,32.95,32.93,32.95,2900.0,28.9787,28.9963,28.9787,28.9963,2900.0
2015-02-18 13:05:00,32.95,32.97,32.95,32.97,6100.0,28.9963,29.0139,28.9963,29.0139,6100.0
2015-02-18 13:10:00,32.97,32.97,32.96,32.97,6300.0,29.0139,29.0139,29.0051,29.0139,6300.0
2015-02-18 13:15:00,32.97,32.98,32.96,32.98,18900.0,29.0139,29.0227,29.0051,29.0227,18900.0
2015-02-18 13:20:00,32.97,32.98,32.97,32.98,2400.0,29.0139,29.0227,29.0139,29.0227,2400.0
2015-02-18 13:25:00,32.98,32.98,32.97,32.98,6300.0,29.0227,29.0227,29.0139,29.0227,6300.0
2015-02-18 13:30:00,32.98,32.98,32.97,32.98,3400.0,29.0227,29.0227,29.0139,29.0227,3400.0
2015-02-18 13:35:00,32.98,32.98,32.97,32.97,2100.0,29.0227,29.0227,29.0139,29.0139,2100.0
2015-02-18 13:40:00,32.98,32.98,32.97,32.98,1800.0,29.0227,29.0227,29.0139,29.0227,1800.0
2015-02-18 13:45:00,32.98,32.99,32.98,32.98,4500.0,29.0227,29.0315,29.0227,29.0227,4500.0
2015-02-18 13:50:00,32.99,32.99,32.98,32.98,14100.0,29.0315,29.0315,29.0227,29.0227,14100.0
2015-02-18 13:55:00,32.98,32.99,32.98,32.98,1200.0,29.0227,29.0315,29.0227,29.0227,1200.0
2015-02-18 14:00:00,32.99,33.07,32.99,33.05,13200.0,29.0315,29.1019,29.0315,29.0843,13200.0
2015-02-18 14:05:00,33.05,33.17,33.05,33.16,20900.0,29.0843,29.1899,29.0843,29.1811,20900.0
2015-02-18 14:10:00,33.15,33.17,33.14,33.17,12500.0,29.1723,29.1899,29.1635,29.1899,12500.0
2015-02-18 14:15:00,33.17,33.18,33.12,33.13,4400.0,29.1899,29.1987,29.1459,29.1547,4400.0
2015-02-18 14:20:00,33.13,33.13,33.12,33.12,1800.0,29.1547,29.1547,29.1459,29.1459,1800.0
2015-02-18 14:25:00,33.13,33.13,33.07,33.09,4600.0,29.1547,29.1547,29.1019,29.1195,4600.0
2015-02-18 14:30:00,33.09,33.1,33.09,33.1,4600.0,29.1195,29.1283,29.1195,29.1283,4600.0
2015-02-18 14:35:00,33.1,33.1,33.09,33.1,600.0,29.1283,29.1283,29.1195,29.1283,600.0
2015-02-18 14:40:00,33.09,33.1,33.09,33.1,2200.0,29.1195,29.1283,29.1195,29.1283,2200.0
2015-02-18 14:45:00,33.1,33.1,33.09,33.09,1700.0,29.1283,29.1283,29.1195,29.1195,1700.0
2015-02-18 14:50:00,33.09,33.09,33.07,33.08,2000.0,29.1195,29.1195,29.1019,29.1107,2000.0
2015-02-18 14:55:00,33.08,33.08,33.07,33.08,1600.0,29.1107,29.1107,29.1019,29.1107,1600.0
2015-02-18 15:00:00,33.08,33.09,33.07,33.09,2300.0,29.1107,29.1195,29.1019,29.1195,2300.0
2015-02-18 15:05:00,33.09,33.1,33.08,33.1,2400.0,29.1195,29.1283,29.1107,29.1283,2400.0
2015-02-18 15:10:00,33.11,33.11,33.1,33.11,2500.0,29.1371,29.1371,29.1283,29.1371,2500.0
2015-02-18 15:15:00,33.11,33.13,33.1,33.13,5000.0,29.1371,29.1547,29.1283,29.1547,5000.0
2015-02-18 15:20:00,33.14,33.14,33.13,33.13,3200.0,29.1635,29.1635,29.1547,29.1547,3200.0
2015-02-18 15:25:00,33.14,33.14,33.13,33.14,1300.0,29.1635,29.1635,29.1547,29.1635,1300.0
2015-02-18 15:30:00,33.12,33.13,33.11,33.12,22600.0,29.1459,29.1547,29.1371,29.1459,22600.0
2015-02-18 15:35:00,33.11,33.13,33.11,33.13,3900.0,29.1371,29.1547,29.1371,29.1547,3900.0
2015-02-18 15:40:00,33.12,33.13,33.11,33.12,7300.0,29.1459,29.1547,29.1371,29.1459,7300.0
2015-02-18 15:45:00,33.12,33.12,33.11,33.11,5300.0,29.1459,29.1459,29.1371,29.1371,5300.0
2015-02-18 15:50:00,33.11,33.12,33.1,33.12,3700.0,29.1371,29.1459,29.1283,29.1459,3700.0
2015-02-18 15:55:00,33.12,33.13,33.11,33.13,19400.0,29.1459,29.1547,29.1371,29.1547,19400.0
2015-02-19 09:30:00,33.25,33.25,33.15,33.15,23400.0,29.2603,29.2603,29.1723,29.1723,23400.0
2015-02-19 09:35:00,33.16,33.17,33.13,33.17,4900.0,29.1811,29.1899,29.1547,29.1899,4900.0
2015-02-19 09:40:00,33.17,33.17,33.16,33.16,7400.0,29.1899,29.1899,29.1811,29.1811,7400.0
2015-02-19 09:45:00,33.17,33.17,33.15,33.15,9500.0,29.1899,29.1899,29.1723,29.1723,9500.0
2015-02-19 09:50:00,33.16,33.16,33.15,33.15,7200.0,29.1811,29.1811,29.1723,29.1723,7200.0
2015-02-19 09:55:00,33.15,33.16,33.14,33.15,2700.0,29.1723,29.1811,29.1635,29.1723,2700.0
2015-02-19 10:00:00,33.14,33.15,33.12,33.15,2000.0,29.1635,29.1723,29.1459,29.1723,2000.0
2015-02-19 10:05:00,33.14,33.16,33.14,33.16,2500.0,29.1635,29.1811,29.1635,29.1811,2500.0
2015-02-19 10:10:00,33.16,33.16,33.15,33.16,2500.0,29.1811,29.1811,29.1723,29.1811,2500.0
2015-02-19 10:15:00,33.16,33.16,33.14,33.16,3400.0,29.1811,29.1811,29.1635,29.1811,3400.0
2015-02-19 10:20:00,33.14,33.16,33.14,33.16,1800.0,29.1635,29.1811,29.1635,29.1811,1800.0
2015-02-19 10:25:00,33.16,33.17,33.15,33.16,1400.0,29.1811,29.1899,29.1723,29.1811,1400.0
2015-02-19 10:30:00,33.17,33.18,33.17,33.18,4200.0,29.1899,29.1987,29.1899,29.1987,4200.0
2015-02-19 10:35:00,33.18,33.2,33.17,33.2,1900.0,29.1987,29.2163,29.1899,29.2163,1900.0
2015-02-19 10:40:00,33.19,33.22,33.19,33.22,4900.0,29.2075,29.2339,29.2075,29.2339,4900.0
2015-02-19 10:45:00,33.23,33.23,33.22,33.23,1000.0,29.2427,29.2427,29.2339,29.2427,1000.0
2015-02-19 10:50:00,33.23,33.23,33.22,33.23,3000.0,29.2427,29.2427,29.2339,29.2427,3000.0
2015-02-19 10:55:00,33.23,33.23,33.22,33.23,2000.0,29.2427,29.2427,29.2339,29.2427,2000.0
2015-02-19 11:00:00,33.23,33.23,33.22,33.23,2300.0,29.2427,29.2427,29.2339,29.2427,2300.0
2015-02-19 11:05:00,33.22,33.23,33.22,33.22,1800.0,29.2339,29.2427,29.2339,29.2339,1800.0
2015-02-19 11:10:00,33.22,33.23,33.22,33.22,7800.0,29.2339,29.2427,29.2339,29.2339,7800.0
2015-02-19 11:15:00,33.22,33.24,33.22,33.24,9600.0,29.2339,29.2515,29.2339,29.2515,9600.0
2015-02-19 11:20:00,33.25,33.25,33.24,33.24,1300.0,29.2603,29.2603,29.2515,29.2515,1300.0
2015-02-19 11:25:00,33.24,33.25,33.24,33.24,1100.0,29.2515,29.2603,29.2515,29.2515,1100.0
2015-02-19 11:30:00,33.24,33.25,33.24,33.25,2100.0,29.2515,29.2603,29.2515,29.2603,2100.0
2015-02-19 11:35:00,33.24,33.26,33.24,33.26,6800.0,29.2515,29.2691,29.2515,29.2691,6800.0
2015-02-19 11:40:00,33.26,33.26,33.25,33.26,6100.0,29.2691,29.2691,29.2603,29.2691,6100.0
2015-02-19 11:45:00,33.26,33.27,33.26,33.27,1800.0,29.2691,29.2779,29.2691,29.2779,1800.0
2015-02-19 11:50:00,33.27,33.27,33.26,33.27,1400.0,29.2779,29.2779,29.2691,29.2779,1400.0
2015-02-19 11:55:00,33.26,33.27,33.26,33.27,3600.0,29.2691,29.2779,29.2691,29.2779,3600.0
2015-02-19 12:00:00,33.27,33.27,33.26,33.27,2400.0,29.2779,29.2779,29.2691,29.2779,2400.0
2015-02-19 12:05:00,33.27,33.29,33.26,33.27,18400.0,29.2779,29.2955,29.2691,29.2779,18400.0
2015-02-19 12:10:00,33.27,33.28,33.27,33.27,900.0,29.2779,29.2867,29.2779,29.2779,900.0
2015-02-19 12:15:00,33.27,33.28,33.27,33.27,500.0,29.2779,29.2867,29.2779,29.2779,500.0
2015-02-19 12:20:00,33.27,33.28,33.26,33.26,3800.0,29.2779,29.2867,29.2691,29.2691,3800.0
2015-02-19 12:25:00,33.27,33.27,33.25,33.25,5600.0,29.2779,29.2779,29.2603,29.2603,5600.0
2015-02-19 12:30:00,33.25,33.25,33.2,33.2,6300.0,29.2603,29.2603,29.2163,29.2163,6300.0
2015-02-19 12:35:00,33.2,33.21,33.18,33.18,4400.0,29.2163,29.2251,29.1987,29.1987,4400.0
2015-02-19 12:40:00,33.19,33.21,33.18,33.21,5500.0,29.2075,29.2251,29.1987,29.2251,5500.0
2015-02-19 12:45:00,33.21,33.21,33.19,33.2,2000.0,29.2251,29.2251,29.2075,29.2163,2000.0
2015-02-19 12:50:00,33.2,33.22,33.2,33.22,2700.0,29.2163,29.2339,29.2163,29.2339,2700.0
2015-02-19 12:55:00,33.22,33.22,33.21,33.21,200.0,29.2339,29.2339,29.2251,29.2251,200.0
2015-02-19 13:00:00,33.22,33.22,33.2,33.2,4300.0,29.2339,29.2339,29.2163,29.2163,4300.0
2015-02-19 13:05:00,33.21,33.21,33.2,33.2,900.0,29.2251,29.2251,29.2163,29.2163,900.0
2015-02-19 13:10:00,33.2,33.21,33.2,33.2,200.0,29.2163,29.2251,29.2163,29.2163,200.0
2015-02-19 13:15:00,33.2,33.21,33.17,33.18,4600.0,29.2163,29.2251,29.1899,29.1987,4600.0
2015-02-19 13:20:00,33.19,33.21,33.18,33.2,4000.0,29.2075,29.2251,29.1987,29.2163,4000.0
2015-02-19 13:25:00,33.2,33.2,33.19,33.2,600.0,29.2163,29.2163,29.2075,29.2163,600.0
2015-02-19 13:30:00,33.19,33.19,33.17,33.17,1500.0,29.2075,29.2075,29.1899,29.1899,1500.0
2015-02-19 13:35:00,33.17,33.18,33.17,33.18,2800.0,29.1899,29.1987,29.1899,29.1987,2800.0
2015-02-19 13:40:00,33.18,33.18,33.17,33.18,1500.0,29.1987,29.1987,29.1899,29.1987,1500.0
2015-02-19 13:45:00,33.18,33.18,33.15,33.16,6400.0,29.1987,29.1987,29.1723,29.1811,6400.0
2015-02-19 13:50:00,33.16,33.16,33.15,33.16,1100.0,29.1811,29.1811,29.1723,29.1811,1100.0
2015-02-19 13:55:00,33.16,33.18,33.15,33.18,6900.0,29.1811,29.1987,29.1723,29.1987,6900.0
2015-02-19 14:00:00,33.18,33.18,33.17,33.18,1800.0,29.1987,29.1987,29.1899,29.1987,1800.0
2015-02-19 14:05:00,33.18,33.19,33.17,33.19,2200.0,29.1987,29.2075,29.1899,29.2075,2200.0
2015-02-19 14:10:00,33.19,33.19,33.18,33.19,11200.0,29.2075,29.2075,29.1987,29.2075,11200.0
2015-02-19 14:15:00,33.18,33.19,33.17,33.19,1600.0,29.1987,29.2075,29.1899,29.2075,1600.0
2015-02-19 14:20:00,33.18,33.18,33.17,33.18,2400.0,29.1987,29.1987,29.1899,29.1987,2400.0
2015-02-19 14:25:00,33.18,33.18,33.17,33.18,1900.0,29.1987,29.1987,29.1899,29.1987,1900.0
2015-02-19 14:30:00,33.18,33.18,33.18,33.18,600.0,29.1987,29.1987,29.1987,29.1987,600.0
2015-02-19 14:35:00,33.18,33.18,33.16,33.17,2900.0,29.1987,29.1987,29.1811,29.1899,2900.0
2015-02-19 14:40:00,33.16,33.17,33.16,33.16,800.0,29.1811,29.1899,29.1811,29.1811,800.0
2015-02-19 14:45:00,33.17,33.17,33.16,33.16,500.0,29.1899,29.1899,29.1811,29.1811,500.0
2015-02-19 14:50:00,33.17,33.17,33.16,33.17,3200.0,29.1899,29.1899,29.1811,29.1899,3200.0
2015-02-19 14:55:00,33.16,33.17,33.16,33.16,1200.0,29.1811,29.1899,29.1811,29.1811,1200.0
2015-02-19 15:00:00,33.16,33.18,33.16,33.18,4300.0,29.1811,29.1987,29.1811,29.1987,4300.0
2015-02-19 15:05:00,33.18,33.19,33.17,33.19,1000.0,29.1987,29.2075,29.1899,29.2075,1000.0
2015-02-19 15:10:00,33.19,33.19,33.18,33.18,500.0,29.2075,29.2075,29.1987,29.1987,500.0
2015-02-19 15:15:00,33.19,33.19,33.18,33.18,1000.0,29.2075,29.2075,29.1987,29.1987,1000.0
2015-02-19 15:20:00,33.18,33.2,33.18,33.2,3700.0,29.1987,29.2163,29.1987,29.2163,3700.0
2015-02-19 15:25:00,33.2,33.2,33.19,33.19,4500.0,29.2163,29.2163,29.2075,29.2075,4500.0
2015-02-19 15:30:00,33.19,33.2,33.19,33.19,11500.0,29.2075,29.2163,29.2075,29.2075,11500.0
2015-02-19 15:35:00,33.19,33.2,33.19,33.19,6300.0,29.2075,29.2163,29.2075,29.2075,6300.0
2015-02-19 15:40:00,33.19,33.2,33.17,33.19,15700.0,29.2075,29.2163,29.1899,29.2075,15700.0
2015-02-19 15:45:00,33.18,33.19,33.18,33.18,12100.0,29.1987,29.2075,29.1987,29.1987,12100.0
2015-02-19 15:50:00,33.19,33.21,33.18,33.2,4700.0,29.2075,29.2251,29.1987,29.2163,4700.0
2015-02-19 15:55:00,33.19,33.23,33.19,33.22,24600.0,29.2075,29.2427,29.2075,29.2339,24600.0
2015-02-20 09:30:00,32.87,32.87,32.84,32.85,20200.0,28.9259,28.9259,28.8995,28.9083,20200.0
2015-02-20 09:35:00,32.86,32.86,32.82,32.84,3100.0,28.9171,28.9171,28.8819,28.8995,3100.0
2015-02-20 09:40:00,32.82,32.82,32.78,32.82,4500.0,28.8819,28.8819,28.8467,28.8819,4500.0
2015-02-20 09:45:00,32.84,32.84,32.79,32.83,1700.0,28.8995,28.8995,28.8555,28.8907,1700.0
2015-02-20 09:50:00,32.82,32.83,32.81,32.83,4100.0,28.8819,28.8907,28.8731,28.8907,4100.0
2015-02-20 09:55:00,32.83,32.84,32.82,32.83,4800.0,28.8907,28.8995,28.8819,28.8907,4800.0
2015-02-20 10:00:00,32.83,32.83,32.8,32.81,4400.0,28.8907,28.8907,28.8643,28.8731,4400.0
2015-02-20 10:05:00,32.82,32.84,32.82,32.83,2400.0,28.8819,28.8995,28.8819,28.8907,2400.0
2015-02-20 10:10:00,32.84,32.85,32.84,32.85,300.0,28.8995,28.9083,28.8995,28.9083,300.0
2015-02-20 10:15:00,32.84,32.84,32.83,32.84,300.0,28.8995,28.8995,28.8907,28.8995,300.0
2015-02-20 10:20:00,32.83,32.84,32.82,32.84,7000.0,28.8907,28.8995,28.8819,28.8995,7000.0
2015-02-20 10:25:00,32.84,32.84,32.83,32.84,2000.0,28.8995,28.8995,28.8907,28.8995,2000.0
2015-02-20 10:30:00,32.83,32.83,32.82,32.83,1200.0,28.8907,28.8907,28.8819,28.8907,1200.0
2015-02-20 10:35:00,32.83,32.88,32.83,32.88,6500.0,28.8907,28.9347,28.8907,28.9347,6500.0
2015-02-20 10:40:00,32.87,32.89,32.87,32.88,1400.0,28.9259,28.9435,28.9259,28.9347,1400.0
2015-02-20 10:45:00,32.89,32.9,32.89,32.89,7700.0,28.9435,28.9523,28.9435,28.9435,7700.0
2015-02-20 10:50:00,32.89,32.89,32.87,32.88,700.0,28.9435,28.9435,28.9259,28.9347,700.0
2015-02-20 10:55:00,32.88,32.88,32.88,32.88,300.0,28.9347,28.9347,28.9347,28.9347,300.0
2015-02-20 11:00:00,32.88,32.91,32.88,32.91,2200.0,28.9347,28.9611,28.9347,28.9611,2200.0
2015-02-20 11:05:00,32.91,32.93,32.91,32.92,7300.0,28.9611,28.9787,28.9611,28.9699,7300.0
2015-02-20 11:10:00,32.92,32.92,32.91,32.92,1500.0,28.9699,28.9699,28.9611,28.9699,1500.0
2015-02-20 11:15:00,32.93,32.93,32.92,32.92,5600.0,28.9787,28.9787,28.9699,28.9699,5600.0
2015-02-20 11:20:00,32.92,32.93,32.92,32.93,2500.0,28.9699,28.9787,28.9699,28.9787,2500.0
2015-02-20 11:25:00,32.93,32.95,32.93,32.94,3800.0,28.9787,28.9963,28.9787,28.9875,3800.0
2015-02-20 11:30:00,32.94,32.94,32.92,32.93,1000.0,28.9875,28.9875,28.9699,28.9787,1000.0
2015-02-20 11:35:00,32.93,32.94,32.93,32.94,500.0,28.9787,28.9875,28.9787,28.9875,500.0
2015-02-20 11:40:00,32.94,32.94,32.93,32.94,2000.0,28.9875,28.9875,28.9787,28.9875,2000.0
2015-02-20 11:45:00,32.92,32.93,32.92,32.93,3000.0,28.9699,28.9787,28.9699,28.9787,3000.0
2015-02-20 11:50:00,32.94,32.94,32.93,32.93,4300.0,28.9875,28.9875,28.9787,28.9787,4300.0
2015-02-20 11:55:00,32.94,32.94,32.94,32.94,200.0,28.9875,28.9875,28.9875,28.9875,200.0
2015-02-20 12:00:00,32.93,32.96,32.93,32.96,5200.0,28.9787,29.0051,28.9787,29.0051,5200.0
2015-02-20 12:05:00,32.96,32.96,32.95,32.95,1300.0,29.0051,29.0051,28.9963,28.9963,1300.0
2015-02-20 12:10:00,32.96,32.97,32.95,32.96,2100.0,29.0051,29.0139,28.9963,29.0051,2100.0
2015-02-20 12:15:00,32.97,32.98,32.96,32.96,36600.0,29.0139,29.0227,29.0051,29.0051,36600.0
2015-02-20 12:20:00,32.97,32.99,32.97,32.99,6700.0,29.0139,29.0315,29.0139,29.0315,6700.0
2015-02-20 12:25:00,32.98,32.98,32.95,32.95,27300.0,29.0227,29.0227,28.9963,28.9963,27300.0
2015-02-20 12:30:00,32.97,32.97,32.96,32.96,1300.0,29.0139,29.0139,29.0051,29.0051,1300.0
2015-02-20 12:35:00,32.96,32.99,32.96,32.97,7200.0,29.0051,29.0315,29.0051,29.0139,7200.0
2015-02-20 12:40:00,33.0,33.01,32.99,33.0,7300.0,29.0403,29.0491,29.0315,29.0403,7300.0
2015-02-20 12:45:00,32.99,33.01,32.99,33.0,2300.0,29.0315,29.0491,29.0315,29.0403,2300.0
2015-02-20 12:50:00,33.0,33.01,32.99,33.0,6000.0,29.0403,29.0491,29.0315,29.0403,6000.0
2015-02-20 12:55:00,33.01,33.01,32.99,32.99,3300.0,29.0491,29.0491,29.0315,29.0315,3300.0
2015-02-20 13:00:00,33.0,33.02,33.0,33.01,1200.0,29.0403,29.0579,29.0403,29.0491,1200.0
2015-02-20 13:05:00,33.01,33.01,33.0,33.01,500.0,29.0491,29.0491,29.0403,29.0491,500.0
2015-02-20 13:10:00,33.02,33.03,33.02,33.03,1100.0,29.0579,29.0667,29.0579,29.0667,1100.0
2015-02-20 13:15:00,33.02,33.03,33.02,33.03,1700.0,29.0579,29.0667,29.0579,29.0667,1700.0
2015-02-20 13:20:00,33.03,33.03,33.02,33.02,300.0,29.0667,29.0667,29.0579,29.0579,300.0
2015-02-20 13:25:00,33.03,33.04,33.03,33.04,2400.0,29.0667,29.0755,29.0667,29.0755,2400.0
2015-02-20 13:30:00,33.05,33.05,33.04,33.05,1100.0,29.0843,29.0843,29.0755,29.0843,1100.0
2015-02-20 13:35:00,33.05,33.07,33.05,33.07,1000.0,29.0843,29.1019,29.0843,29.1019,1000.0
2015-02-20 13:40:00,33.08,33.09,33.05,33.06,1400.0,29.1107,29.1195,29.0843,29.0931,1400.0
2015-02-20 13:45:00,33.06,33.07,33.06,33.07,600.0,29.0931,29.1019,29.0931,29.1019,600.0
2015-02-20 13:50:00,33.08,33.08,33.07,33.08,1100.0,29.1107,29.1107,29.1019,29.1107,1100.0
2015-02-20 13:55:00,33.08,33.09,33.07,33.09,5400.0,29.1107,29.1195,29.1019,29.1195,5400.0
2015-02-20 14:00:00,33.09,33.1,33.09,33.1,1100.0,29.1195,29.1283,29.1195,29.1283,1100.0
2015-02-20 14:05:00,33.1,33.12,33.1,33.12,3100.0,29.1283,29.1459,29.1283,29.1459,3100.0
2015-02-20 14:10:00,33.12,33.12,33.1,33.1,5700.0,29.1459,29.1459,29.1283,29.1283,5700.0
2015-02-20 14:15:00,33.11,33.11,33.09,33.1,6900.0,29.1371,29.1371,29.1195,29.1283,6900.0
2015-02-20 14:20:00,33.11,33.11,33.1,33.11,600.0,29.1371,29.1371,29.1283,29.1371,600.0
2015-02-20 14:25:00,33.11,33.12,33.11,33.12,1800.0,29.1371,29.1459,29.1371,29.1459,1800.0
2015-02-20 14:30:00,33.12,33.12,33.11,33.12,900.0,29.1459,29.1459,29.1371,29.1459,900.0
2015-02-20 14:35:00,33.12,33.13,33.11,33.13,7300.0,29.1459,29.1547,29.1371,29.1547,7300.0
2015-02-20 14:40:00,33.13,33.13,33.12,33.13,2500.0,29.1547,29.1547,29.1459,29.1547,2500.0
2015-02-20 14:45:00,33.13,33.14,33.13,33.14,800.0,29.1547,29.1635,29.1547,29.1635,800.0
2015-02-20 14:50:00,33.15,33.15,33.14,33.14,1200.0,29.1723,29.1723,29.1635,29.1635,1200.0
2015-02-20 14:55:00,33.15,33.15,33.13,33.14,600.0,29.1723,29.1723,29.1547,29.1635,600.0
2015-02-20 15:00:00,33.15,33.17,33.15,33.17,1100.0,29.1723,29.1899,29.1723,29.1899,1100.0
2015-02-20 15:05:00,33.18,33.18,33.17,33.18,500.0,29.1987,29.1987,29.1899,29.1987,500.0
2015-02-20 15:10:00,33.2,33.21,33.2,33.2,800.0,29.2163,29.2251,29.2163,29.2163,800.0
2015-02-20 15:15:00,33.19,33.19,33.17,33.18,11700.0,29.2075,29.2075,29.1899,29.1987,11700.0
2015-02-20 15:20:00,33.19,33.2,33.19,33.19,2300.0,29.2075,29.2163,29.2075,29.2075,2300.0
2015-02-20 15:25:00,33.2,33.21,33.19,33.21,10600.0,29.2163,29.2251,29.2075,29.2251,10600.0
2015-02-20 15:30:00,33.2,33.21,33.2,33.21,2500.0,29.2163,29.2251,29.2163,29.2251,2500.0
2015-02-20 15:35:00,33.2,33.21,33.2,33.21,11700.0,29.2163,29.2251,29.2163,29.2251,11700.0
2015-02-20 15:40:00,33.21,33.21,33.19,33.2,7500.0,29.2251,29.2251,29.2075,29.2163,7500.0
2015-02-20 15:45:00,33.2,33.2,33.15,33.16,6200.0,29.2163,29.2163,29.1723,29.1811,6200.0
2015-02-20 15:50:00,33.16,33.17,33.15,33.17,15000.0,29.1811,29.1899,29.1723,29.1899,15000.0
2015-02-20 15:55:00,33.16,33.17,33.14,33.14,13500.0,29.1811,29.1899,29.1635,29.1635,13500.0
2015-02-23 09:30:00,32.67,32.67,32.57,32.59,62700.0,28.7499,28.7499,28.6619,28.6795,62700.0
2015-02-23 09:35:00,32.59,32.61,32.57,32.59,10600.0,28.6795,28.6971,28.6619,28.6795,10600.0
2015-02-23 09:40:00,32.59,32.59,32.58,32.58,10600.0,28.6795,28.6795,28.6707,28.6707,10600.0
2015-02-23 09:45:00,32.59,32.59,32.55,32.55,16100.0,28.6795,28.6795,28.6443,28.6443,16100.0
2015-02-23 09:50:00,32.55,32.56,32.54,32.55,15500.0,28.6443,28.6531,28.6355,28.6443,15500.0
2015-02-23 09:55:00,32.54,32.55,32.53,32.53,22100.0,28.6355,28.6443,28.6267,28.6267,22100.0
2015-02-23 10:00:00,32.54,32.55,32.54,32.55,10500.0,28.6355,28.6443,28.6355,28.6443,10500.0
2015-02-23 10:05:00,32.55,32.56,32.55,32.55,10600.0,28.6443,28.6531,28.6443,28.6443,10600.0
2015-02-23 10:10:00,32.56,32.57,32.55,32.55,12900.0,28.6531,28.6619,28.6443,28.6443,12900.0
2015-02-23 10:15:00,32.56,32.56,32.55,32.55,19400.0,28.6531,28.6531,28.6443,28.6443,19400.0
2015-02-23 10:20:00,32.55,32.55,32.54,32.55,8200.0,28.6443,28.6443,28.6355,28.6443,8200.0
2015-02-23 10:25:00,32.55,32.55,32.54,32.55,17300.0,28.6443,28.6443,28.6355,28.6443,17300.0
2015-02-23 10:30:00,32.55,32.55,32.54,32.54,9000.0,28.6443,28.6443,28.6355,28.6355,9000.0
2015-02-23 10:35:00,32.55,32.55,32.54,32.55,19800.0,28.6443,28.6443,28.6355,28.6443,19800.0
2015-02-23 10:40:00,32.55,32.56,32.54,32.55,15900.0,28.6443,28.6531,28.6355,28.6443,15900.0
2015-02-23 10:45:00,32.55,32.56,32.55,32.56,3400.0,28.6443,28.6531,28.6443,28.6531,3400.0
2015-02-23 10:50:00,32.56,32.56,32.55,32.56,6400.0,28.6531,28.6531,28.6443,28.6531,6400.0
2015-02-23 10:55:00,32.56,32.56,32.54,32.55,13300.0,28.6531,28.6531,28.6355,28.6443,13300.0
2015-02-23 11:00:00,32.55,32.55,32.53,32.54,6200.0,28.6443,28.6443,28.6267,28.6355,6200.0
2015-02-23 11:05:00,32.54,32.55,32.54,32.55,9400.0,28.6355,28.6443,28.6355,28.6443,9400.0
2015-02-23 11:10:00,32.54,32.55,32.53,32.53,13200.0,28.6355,28.6443,28.6267,28.6267,13200.0
2015-02-23 11:15:00,32.54,32.54,32.53,32.53,17500.0,28.6355,28.6355,28.6267,28.6267,17500.0
2015-02-23 11:20:00,32.54,32.54,32.53,32.53,11100.0,28.6355,28.6355,28.6267,28.6267,11100.0
2015-02-23 11:25:00,32.53,32.55,32.52,32.55,7700.0,28.6267,28.6443,28.6179,28.6443,7700.0
2015-02-23 11:30:00,32.54,32.56,32.54,32.56,19600.0,28.6355,28.6531,28.6355,28.6531,19600.0
2015-02-23 11:35:00,32.56,32.56,32.55,32.56,6500.0,28.6531,28.6531,28.6443,28.6531,6500.0
2015-02-23 11:40:00,32.56,32.58,32.56,32.56,19200.0,28.6531,28.6707,28.6531,28.6531,19200.0
2015-02-23 11:45:00,32.56,32.57,32.55,32.56,7000.0,28.6531,28.6619,28.6443,28.6531,7000.0
2015-02-23 11:50:00,32.56,32.56,32.55,32.56,2200.0,28.6531,28.6531,28.6443,28.6531,2200.0
2015-02-23 11:55:00,32.56,32.57,32.55,32.56,84700.0,28.6531,28.6619,28.6443,28.6531,84700.0
2015-02-23 12:00:00,32.55,32.57,32.55,32.57,12100.0,28.6443,28.6619,28.6443,28.6619,12100.0
2015-02-23 12:05:00,32.56,32.57,32.56,32.57,4600.0,28.6531,28.6619,28.6531,28.6619,4600.0
2015-02-23 12:10:00,32.57,32.57,32.56,32.56,4000.0,28.6619,28.6619,28.6531,28.6531,4000.0
2015-02-23 12:15:00,32.57,32.57,32.56,32.56,4200.0,28.6619,28.6619,28.6531,28.6531,4200.0
2015-02-23 12:20:00,32.56,32.57,32.54,32.54,16100.0,28.6531,28.6619,28.6355,28.6355,16100.0
2015-02-23 12:25:00,32.56,32.57,32.55,32.57,9400.0,28.6531,28.6619,28.6443,28.6619,9400.0
2015-02-23 12:30:00,32.57,32.57,32.56,32.56,2700.0,28.6619,28.6619,28.6531,28.6531,2700.0
2015-02-23 12:35:00,32.56,32.57,32.56,32.57,7400.0,28.6531,28.6619,28.6531,28.6619,7400.0
2015-02-23 12:40:00,32.57,32.57,32.55,32.55,5200.0,28.6619,28.6619,28.6443,28.6443,5200.0
2015-02-23 12:45:00,32.56,32.56,32.55,32.55,3300.0,28.6531,28.6531,28.6443,28.6443,3300.0
2015-02-23 12:50:00,32.55,32.56,32.55,32.56,5000.0,28.6443,28.6531,28.6443,28.6531,5000.0
2015-02-23 12:55:00,32.55,32.57,32.55,32.56,7900.0,28.6443,28.6619,28.6443,28.6531,7900.0
2015-02-23 13:00:00,32.56,32.57,32.56,32.56,6500.0,28.6531,28.6619,28.6531,28.6531,6500.0
2015-02-23 13:05:00,32.56,32.56,32.55,32.56,6100.0,28.6531,28.6531,28.6443,28.6531,6100.0
2015-02-23 13:10:00,32.55,32.56,32.55,32.56,6200.0,28.6443,28.6531,28.6443,28.6531,6200.0
2015-02-23 13:15:00,32.55,32.57,32.55,32.57,3500.0,28.6443,28.6619,28.6443,28.6619,3500.0
2015-02-23 13:20:00,32.57,32.57,32.56,32.57,3000.0,28.6619,28.6619,28.6531,28.6619,3000.0
2015-02-23 13:25:00,32.57,32.57,32.56,32.56,5100.0,28.6619,28.6619,28.6531,28.6531,5100.0
2015-02-23 13:30:00,32.57,32.6,32.56,32.57,9800.0,28.6619,28.6883,28.6531,28.6619,9800.0
2015-02-23 13:35:00,32.58,32.58,32.57,32.58,2300.0,28.6707,28.6707,28.6619,28.6707,2300.0
2015-02-23 13:40:00,32.58,32.6,32.58,32.6,8300.0,28.6707,28.6883,28.6707,28.6883,8300.0
2015-02-23 13:45:00,32.59,32.6,32.57,32.57,6500.0,28.6795,28.6883,28.6619,28.6619,6500.0
2015-02-23 13:50:00,32.57,32.59,32.57,32.59,5800.0,28.6619,28.6795,28.6619,28.6795,5800.0
2015-02-23 13:55:00,32.59,32.59,32.58,32.59,2300.0,28.6795,28.6795,28.6707,28.6795,2300.0
2015-02-23 14:00:00,32.59,32.61,32.58,32.61,5200.0,28.6795,28.6971,28.6707,28.6971,5200.0
2015-02-23 14:05:00,32.61,32.62,32.6,32.62,3100.0,28.6971,28.7059,28.6883,28.7059,3100.0
2015-02-23 14:10:00,32.62,32.62,32.59,32.59,6400.0,28.7059,28.7059,28.6795,28.6795,6400.0
2015-02-23 14:15:00,32.6,32.6,32.59,32.59,4400.0,28.6883,28.6883,28.6795,28.6795,4400.0
2015-02-23 14:20:00,32.59,32.61,32.59,32.6,5900.0,28.6795,28.6971,28.6795,28.6883,5900.0
2015-02-23 14:25:00,32.61,32.61,32.6,32.61,4000.0,28.6971,28.6971,28.6883,28.6971,4000.0
2015-02-23 14:30:00,32.61,32.61,32.59,32.59,5000.0,28.6971,28.6971,28.6795,28.6795,5000.0
2015-02-23 14:35:00,32.59,32.59,32.58,32.59,8600.0,28.6795,28.6795,28.6707,28.6795,8600.0
2015-02-23 14:40:00,32.58,32.59,32.56,32.57,9500.0,28.6707,28.6795,28.6531,28.6619,9500.0
2015-02-23 14:45:00,32.58,32.58,32.57,32.58,4900.0,28.6707,28.6707,28.6619,28.6707,4900.0
2015-02-23 14:50:00,32.58,32.58,32.57,32.58,5100.0,28.6707,28.6707,28.6619,28.6707,5100.0
2015-02-23 14:55:00,32.58,32.59,32.57,32.59,5600.0,28.6707,28.6795,28.6619,28.6795,5600.0
2015-02-23 15:00:00,32.59,32.59,32.57,32.59,7600.0,28.6795,28.6795,28.6619,28.6795,7600.0
2015-02-23 15:05:00,32.57,32.58,32.56,32.57,6400.0,28.6619,28.6707,28.6531,28.6619,6400.0
2015-02-23 15:10:00,32.57,32.57,32.56,32.56,13400.0,28.6619,28.6619,28.6531,28.6531,13400.0
2015-02-23 15:15:00,32.56,32.56,32.55,32.56,11100.0,28.6531,28.6531,28.6443,28.6531,11100.0
2015-02-23 15:20:00,32.57,32.57,32.55,32.57,16600.0,28.6619,28.6619,28.6443,28.6619,16600.0
2015-02-23 15:25:00,32.57,32.59,32.56,32.59,19200.0,28.6619,28.6795,28.6531,28.6795,19200.0
2015-02-23 15:30:00,32.59,32.59,32.58,32.59,23000.0,28.6795,28.6795,28.6707,28.6795,23000.0
2015-02-23 15:35:00,32.59,32.6,32.58,32.6,11500.0,28.6795,28.6883,28.6707,28.6883,11500.0
2015-02-23 15:40:00,32.6,32.6,32.59,32.6,4500.0,28.6883,28.6883,28.6795,28.6883,4500.0
2015-02-23 15:45:00,32.59,32.6,32.59,32.59,8000.0,28.6795,28.6883,28.6795,28.6795,8000.0
2015-02-23 15:50:00,32.59,32.6,32.59,32.6,7300.0,28.6795,28.6883,28.6795,28.6883,7300.0
2015-02-23 15:55:00,32.6,32.63,32.59,32.63,21800.0,28.6883,28.7147,28.6795,28.7147,21800.0
2015-02-24 09:30:00,32.68,32.71,32.6,32.66,86100.0,28.7587,28.7851,28.6883,28.7411,86100.0
2015-02-24 09:35:00,32.68,32.68,32.65,32.65,26800.0,28.7587,28.7587,28.7323,28.7323,26800.0
2015-02-24 09:40:00,32.65,32.65,32.63,32.65,15800.0,28.7323,28.7323,28.7147,28.7323,15800.0
2015-02-24 09:45:00,32.65,32.66,32.64,32.65,11200.0,28.7323,28.7411,28.7235,28.7323,11200.0
2015-02-24 09:50:00,32.65,32.65,32.64,32.65,11800.0,28.7323,28.7323,28.7235,28.7323,11800.0
2015-02-24 09:55:00,32.64,32.65,32.61,32.63,12000.0,28.7235,28.7323,28.6971,28.7147,12000.0
2015-02-24 10:00:00,32.63,32.63,32.58,32.59,17100.0,28.7147,28.7147,28.6707,28.6795,17100.0
2015-02-24 10:05:00,32.59,32.6,32.57,32.59,5800.0,28.6795,28.6883,28.6619,28.6795,5800.0
2015-02-24 10:10:00,32.6,32.64,32.6,32.64,9000.0,28.6883,28.7235,28.6883,28.7235,9000.0
2015-02-24 10:15:00,32.64,32.65,32.63,32.64,13200.0,28.7235,28.7323,28.7147,28.7235,13200.0
2015-02-24 10:20:00,32.64,32.71,32.63,32.71,7200.0,28.7235,28.7851,28.7147,28.7851,7200.0
2015-02-24 10:25:00,32.71,32.75,32.71,32.75,8200.0,28.7851,28.8203,28.7851,28.8203,8200.0
2015-02-24 10:30:00,32.74,32.77,32.74,32.76,9500.0,28.8115,28.8379,28.8115,28.8291,9500.0
2015-02-24 10:35:00,32.77,32.79,32.77,32.79,17700.0,28.8379,28.8555,28.8379,28.8555,17700.0
2015-02-24 10:40:00,32.79,32.81,32.79,32.81,5800.0,28.8555,28.8731,28.8555,28.8731,5800.0
2015-02-24 10:45:00,32.81,32.84,32.81,32.83,2800.0,28.8731,28.8995,28.8731,28.8907,2800.0
2015-02-24 10:50:00,32.83,32.83,32.82,32.83,2200.0,28.8907,28.8907,28.8819,28.8907,2200.0
2015-02-24 10:55:00,32.83,32.83,32.82,32.83,800.0,28.8907,28.8907,28.8819,28.8907,800.0
2015-02-24 11:00:00,32.83,32.84,32.82,32.84,4900.0,28.8907,28.8995,28.8819,28.8995,4900.0
2015-02-24 11:05:00,32.84,32.88,32.84,32.88,1200.0,28.8995,28.9347,28.8995,28.9347,1200.0
2015-02-24 11:10:00,32.88,32.9,32.87,32.9,4100.0,28.9347,28.9523,28.9259,28.9523,4100.0
2015-02-24 11:15:00,32.9,32.9,32.89,32.89,2900.0,28.9523,28.9523,28.9435,28.9435,2900.0
2015-02-24 11:20:00,32.9,32.92,32.9,32.91,10300.0,28.9523,28.9699,28.9523,28.9611,10300.0
2015-02-24 11:25:00,32.9,32.9,32.88,32.89,4800.0,28.9523,28.9523,28.9347,28.9435,4800.0
2015-02-24 11:30:00,32.89,32.9,32.87,32.87,7100.0,28.9435,28.9523,28.9259,28.9259,7100.0
2015-02-24 11:35:00,32.87,32.88,32.85,32.86,4600.0,28.9259,28.9347,28.9083,28.9171,4600.0
2015-02-24 11:40:00,32.86,32.86,32.85,32.86,17400.0,28.9171,28.9171,28.9083,28.9171,17400.0
2015-02-24 11:45:00,32.86,32.87,32.85,32.86,9000.0,28.9171,28.9259,28.9083,28.9171,9000.0
2015-02-24 11:50:00,32.87,32.89,32.86,32.89,63700.0,28.9259,28.9435,28.9171,28.9435,63700.0
2015-02-24 11:55:00,32.89,32.89,32.87,32.88,31100.0,28.9435,28.9435,28.9259,28.9347,31100.0
2015-02-24 12:00:00,32.87,32.87,32.85,32.87,28800.0,28.9259,28.9259,28.9083,28.9259,28800.0
2015-02-24 12:05:00,32.87,32.89,32.86,32.89,17500.0,28.9259,28.9435,28.9171,28.9435,17500.0
2015-02-24 12:10:00,32.89,32.89,32.88,32.89,64500.0,28.9435,28.9435,28.9347,28.9435,64500.0
2015-02-24 12:15:00,32.88,32.89,32.88,32.89,10800.0,28.9347,28.9435,28.9347,28.9435,10800.0
2015-02-24 12:20:00,32.89,32.89,32.87,32.88,6400.0,28.9435,28.9435,28.9259,28.9347,6400.0
2015-02-24 12:25:00,32.87,32.88,32.87,32.88,5000.0,28.9259,28.9347,28.9259,28.9347,5000.0
2015-02-24 12:30:00,32.88,32.88,32.86,32.87,57500.0,28.9347,28.9347,28.9171,28.9259,57500.0
2015-02-24 12:35:00,32.86,32.88,32.86,32.88,5700.0,28.9171,28.9347,28.9171,28.9347,5700.0
2015-02-24 12:40:00,32.88,32.89,32.87,32.89,3900.0,28.9347,28.9435,28.9259,28.9435,3900.0
2015-02-24 12:45:00,32.88,32.9,32.88,32.9,12200.0,28.9347,28.9523,28.9347,28.9523,12200.0
2015-02-24 12:50:00,32.91,32.91,32.89,32.9,17100.0,28.9611,28.9611,28.9435,28.9523,17100.0
2015-02-24 12:55:00,32.9,32.91,32.89,32.89,12200.0,28.9523,28.9611,28.9435,28.9435,12200.0
2015-02-24 13:00:00,32.91,32.91,32.89,32.91,3400.0,28.9611,28.9611,28.9435,28.9611,3400.0
2015-02-24 13:05:00,32.91,32.91,32.9,32.91,3200.0,28.9611,28.9611,28.9523,28.9611,3200.0
2015-02-24 13:10:00,32.91,32.92,32.9,32.92,3300.0,28.9611,28.9699,28.9523,28.9699,3300.0
2015-02-24 13:15:00,32.91,32.92,32.91,32.91,1400.0,28.9611,28.9699,28.9611,28.9611,1400.0
2015-02-24 13:20:00,32.91,32.92,32.91,32.91,2000.0,28.9611,28.9699,28.9611,28.9611,2000.0
2015-02-24 13:25:00,32.91,32.91,32.9,32.91,5700.0,28.9611,28.9611,28.9523,28.9611,5700.0
2015-02-24 13:30:00,32.9,32.93,32.9,32.92,5000.0,28.9523,28.9787,28.9523,28.9699,5000.0
2015-02-24 13:35:00,32.93,32.93,32.91,32.91,1700.0,28.9787,28.9787,28.9611,28.9611,1700.0
2015-02-24 13:40:00,32.92,32.93,32.91,32.93,4400.0,28.9699,28.9787,28.9611,28.9787,4400.0
2015-02-24 13:45:00,32.94,32.95,32.93,32.93,6600.0,28.9875,28.9963,28.9787,28.9787,6600.0
2015-02-24 13:50:00,32.94,32.94,32.93,32.93,1500.0,28.9875,28.9875,28.9787,28.9787,1500.0
2015-02-24 13:55:00,32.94,32.94,32.93,32.93,3500.0,28.9875,28.9875,28.9787,28.9787,3500.0
2015-02-24 14:00:00,32.94,32.94,32.93,32.94,5500.0,28.9875,28.9875,28.9787,28.9875,5500.0
2015-02-24 14:05:00,32.93,32.94,32.93,32.94,3800.0,28.9787,28.9875,28.9787,28.9875,3800.0
2015-02-24 14:10:00,32.94,32.94,32.93,32.94,4800.0,28.9875,28.9875,28.9787,28.9875,4800.0
2015-02-24 14:15:00,32.94,32.95,32.93,32.94,7700.0,28.9875,28.9963,28.9787,28.9875,7700.0
2015-02-24 14:20:00,32.94,32.94,32.9,32.9,22600.0,28.9875,28.9875,28.9523,28.9523,22600.0
2015-02-24 14:25:00,32.9,32.91,32.89,32.89,5200.0,28.9523,28.9611,28.9435,28.9435,5200.0
2015-02-24 14:30:00,32.89,32.9,32.89,32.89,11800.0,28.9435,28.9523,28.9435,28.9435,11800.0
2015-02-24 14:35:00,32.9,32.9,32.87,32.88,8800.0,28.9523,28.9523,28.9259,28.9347,8800.0
2015-02-24 14:40:00,32.87,32.88,32.87,32.88,10400.0,28.9259,28.9347,28.9259,28.9347,10400.0
2015-02-24 14:45:00,32.87,32.88,32.87,32.87,9500.0,28.9259,28.9347,28.9259,28.9259,9500.0
2015-02-24 14:50:00,32.88,32.89,32.87,32.89,4100.0,28.9347,28.9435,28.9259,28.9435,4100.0
2015-02-24 14:55:00,32.89,32.89,32.88,32.89,4800.0,28.9435,28.9435,28.9347,28.9435,4800.0
2015-02-24 15:00:00,32.89,32.9,32.88,32.89,1900.0,28.9435,28.9523,28.9347,28.9435,1900.0
2015-02-24 15:05:00,32.89,32.91,32.89,32.91,6800.0,28.9435,28.9611,28.9435,28.9611,6800.0
2015-02-24 15:10:00,32.91,32.92,32.91,32.91,1700.0,28.9611,28.9699,28.9611,28.9611,1700.0
2015-02-24 15:15:00,32.91,32.92,32.91,32.92,2400.0,28.9611,28.9699,28.9611,28.9699,2400.0
2015-02-24 15:20:00,32.92,32.92,32.91,32.92,3400.0,28.9699,28.9699,28.9611,28.9699,3400.0
2015-02-24 15:25:00,32.91,32.92,32.91,32.92,7900.0,28.9611,28.9699,28.9611,28.9699,7900.0
2015-02-24 15:30:00,32.91,32.92,32.91,32.91,5100.0,28.9611,28.9699,28.9611,28.9611,5100.0
2015-02-24 15:35:00,32.91,32.92,32.89,32.89,7100.0,28.9611,28.9699,28.9435,28.9435,7100.0
2015-02-24 15:40:00,32.89,32.9,32.89,32.9,8300.0,28.9435,28.9523,28.9435,28.9523,8300.0
2015-02-24 15:45:00,32.9,32.9,32.89,32.9,10800.0,28.9523,28.9523,28.9435,28.9523,10800.0
2015-02-24 15:50:00,32.89,32.9,32.88,32.88,22300.0,28.9435,28.9523,28.9347,28.9347,22300.0
2015-02-24 15:55:00,32.88,32.93,32.87,32.91,43100.0,28.9347,28.9787,28.9259,28.9611,43100.0
2015-02-25 09:30:00,32.84,32.88,32.8,32.87,42300.0,28.8995,28.9347,28.8643,28.9259,42300.0
2015-02-25 09:35:00,32.88,32.89,32.86,32.89,23300.0,28.9347,28.9435,28.9171,28.9435,23300.0
2015-02-25 09:40:00,32.89,32.89,32.85,32.86,26600.0,28.9435,28.9435,28.9083,28.9171,26600.0
2015-02-25 09:45:00,32.85,32.86,32.85,32.86,23400.0,28.9083,28.9171,28.9083,28.9171,23400.0
2015-02-25 09:50:00,32.85,32.86,32.84,32.85,9900.0,28.9083,28.9171,28.8995,28.9083,9900.0
2015-02-25 09:55:00,32.84,32.85,32.84,32.84,9200.0,28.8995,28.9083,28.8995,28.8995,9200.0
2015-02-25 10:00:00,32.84,32.87,32.84,32.86,15800.0,28.8995,28.9259,28.8995,28.9171,15800.0
2015-02-25 10:05:00,32.86,32.87,32.85,32.87,22900.0,28.9171,28.9259,28.9083,28.9259,22900.0
2015-02-25 10:10:00,32.87,32.88,32.86,32.88,17300.0,28.9259,28.9347,28.9171,28.9347,17300.0
2015-02-25 10:15:00,32.88,32.88,32.87,32.87,7400.0,28.9347,28.9347,28.9259,28.9259,7400.0
2015-02-25 10:20:00,32.87,32.88,32.86,32.86,9200.0,28.9259,28.9347,28.9171,28.9171,9200.0
2015-02-25 10:25:00,32.86,32.88,32.86,32.87,7500.0,28.9171,28.9347,28.9171,28.9259,7500.0
2015-02-25 10:30:00,32.88,32.92,32.87,32.92,321500.0,28.9347,28.9699,28.9259,28.9699,321500.0
2015-02-25 10:35:00,32.92,32.93,32.91,32.93,10000.0,28.9699,28.9787,28.9611,28.9787,10000.0
2015-02-25 10:40:00,32.93,32.95,32.92,32.95,11800.0,28.9787,28.9963,28.9699,28.9963,11800.0
2015-02-25 10:45:00,32.95,32.95,32.93,32.94,7800.0,28.9963,28.9963,28.9787,28.9875,7800.0
2015-02-25 10:50:00,32.93,32.96,32.93,32.96,44300.0,28.9787,29.0051,28.9787,29.0051,44300.0
2015-02-25 10:55:00,32.96,32.96,32.95,32.95,7100.0,29.0051,29.0051,28.9963,28.9963,7100.0
2015-02-25 11:00:00,32.95,32.97,32.95,32.97,88800.0,28.9963,29.0139,28.9963,29.0139,88800.0
2015-02-25 11:05:00,32.97,32.97,32.94,32.95,11100.0,29.0139,29.0139,28.9875,28.9963,11100.0
2015-02-25 11:10:00,32.95,32.95,32.94,32.94,5700.0,28.9963,28.9963,28.9875,28.9875,5700.0
2015-02-25 11:15:00,32.95,32.96,32.94,32.96,31900.0,28.9963,29.0051,28.9875,29.0051,31900.0
2015-02-25 11:20:00,32.96,32.96,32.95,32.96,10900.0,29.0051,29.0051,28.9963,29.0051,10900.0
2015-02-25 11:25:00,32.95,32.97,32.95,32.96,25400.0,28.9963,29.0139,28.9963,29.0051,25400.0
2015-02-25 11:30:00,32.96,32.96,32.95,32.96,17700.0,29.0051,29.0051,28.9963,29.0051,17700.0
2015-02-25 11:35:00,32.97,32.97,32.96,32.97,6200.0,29.0139,29.0139,29.0051,29.0139,6200.0
2015-02-25 11:40:00,32.97,32.97,32.96,32.97,14300.0,29.0139,29.0139,29.0051,29.0139,14300.0
2015-02-25 11:45:00,32.96,33.0,32.96,32.98,75200.0,29.0051,29.0403,29.0051,29.0227,75200.0
2015-02-25 11:50:00,32.98,32.99,32.97,32.99,26900.0,29.0227,29.0315,29.0139,29.0315,26900.0
2015-02-25 11:55:00,32.98,32.99,32.97,32.98,15900.0,29.0227,29.0315,29.0139,29.0227,15900.0
2015-02-25 12:00:00,32.97,32.98,32.97,32.98,4900.0,29.0139,29.0227,29.0139,29.0227,4900.0
2015-02-25 12:05:00,32.98,32.98,32.97,32.98,5300.0,29.0227,29.0227,29.0139,29.0227,5300.0
2015-02-25 12:10:00,32.98,32.99,32.97,32.98,10500.0,29.0227,29.0315,29.0139,29.0227,10500.0
2015-02-25 12:15:00,32.98,32.98,32.97,32.98,5700.0,29.0227,29.0227,29.0139,29.0227,5700.0
2015-02-25 12:20:00,32.97,32.99,32.97,32.98,16200.0,29.0139,29.0315,29.0139,29.0227,16200.0
2015-02-25 12:25:00,32.98,32.98,32.97,32.97,3000.0,29.0227,29.0227,29.0139,29.0139,3000.0
2015-02-25 12:30:00,32.98,32.98,32.96,32.97,10400.0,29.0227,29.0227,29.0051,29.0139,10400.0
2015-02-25 12:35:00,32.96,32.97,32.96,32.97,4400.0,29.0051,29.0139,29.0051,29.0139,4400.0
2015-02-25 12:40:00,32.96,32.98,32.96,32.98,7100.0,29.0051,29.0227,29.0051,29.0227,7100.0
2015-02-25 12:45:00,32.98,32.98,32.96,32.97,32700.0,29.0227,29.0227,29.0051,29.0139,32700.0
2015-02-25 12:50:00,32.97,32.97,32.96,32.96,2400.0,29.0139,29.0139,29.0051,29.0051,2400.0
2015-02-25 12:55:00,32.97,32.97,32.96,32.97,1100.0,29.0139,29.0139,29.0051,29.0139,1100.0
2015-02-25 13:00:00,32.96,32.98,32.96,32.98,9000.0,29.0051,29.0227,29.0051,29.0227,9000.0
2015-02-25 13:05:00,32.98,32.98,32.96,32.98,19400.0,29.0227,29.0227,29.0051,29.0227,19400.0
2015-02-25 13:10:00,32.97,32.98,32.97,32.98,6000.0,29.0139,29.0227,29.0139,29.0227,6000.0
2015-02-25 13:15:00,32.97,32.98,32.97,32.97,12400.0,29.0139,29.0227,29.0139,29.0139,12400.0
2015-02-25 13:20:00,32.97,32.98,32.97,32.98,2100.0,29.0139,29.0227,29.0139,29.0227,2100.0
2015-02-25 13:25:00,32.98,32.98,32.97,32.98,3500.0,29.0227,29.0227,29.0139,29.0227,3500.0
2015-02-25 13:30:00,32.98,33.0,32.97,33.0,13000.0,29.0227,29.0403,29.0139,29.0403,13000.0
2015-02-25 13:35:00,33.0,33.02,32.99,33.02,8600.0,29.0403,29.0579,29.0315,29.0579,8600.0
2015-02-25 13:40:00,33.01,33.02,33.01,33.02,5200.0,29.0491,29.0579,29.0491,29.0579,5200.0
2015-02-25 13:45:00,33.01,33.02,33.01,33.02,4400.0,29.0491,29.0579,29.0491,29.0579,4400.0
2015-02-25 13:50:00,33.01,33.02,33.01,33.02,4600.0,29.0491,29.0579,29.0491,29.0579,4600.0
2015-02-25 13:55:00,33.01,33.02,33.0,33.01,9800.0,29.0491,29.0579,29.0403,29.0491,9800.0
2015-02-25 14:00:00,33.01,33.01,33.0,33.01,4100.0,29.0491,29.0491,29.0403,29.0491,4100.0
2015-02-25 14:05:00,33.0,33.01,33.0,33.01,7000.0,29.0403,29.0491,29.0403,29.0491,7000.0
2015-02-25 14:10:00,33.0,33.02,33.0,33.02,18500.0,29.0403,29.0579,29.0403,29.0579,18500.0
2015-02-25 14:15:00,33.02,33.02,33.0,33.02,13800.0,29.0579,29.0579,29.0403,29.0579,13800.0
2015-02-25 14:20:00,33.02,33.02,33.01,33.01,12900.0,29.0579,29.0579,29.0491,29.0491,12900.0
2015-02-25 14:25:00,33.0,33.01,33.0,33.01,4600.0,29.0403,29.0491,29.0403,29.0491,4600.0
2015-02-25 14:30:00,33.0,33.02,33.0,33.01,7900.0,29.0403,29.0579,29.0403,29.0491,7900.0
2015-02-25 14:35:00,33.01,33.01,32.97,32.97,27700.0,29.0491,29.0491,29.0139,29.0139,27700.0
2015-02-25 14:40:00,32.96,32.97,32.96,32.97,2900.0,29.0051,29.0139,29.0051,29.0139,2900.0
2015-02-25 14:45:00,32.97,32.97,32.96,32.97,6900.0,29.0139,29.0139,29.0051,29.0139,6900.0
2015-02-25 14:50:00,32.96,32.97,32.96,32.97,16900.0,29.0051,29.0139,29.0051,29.0139,16900.0
2015-02-25 14:55:00,32.96,32.98,32.96,32.98,23000.0,29.0051,29.0227,29.0051,29.0227,23000.0
2015-02-25 15:00:00,32.98,32.98,32.94,32.94,90600.0,29.0227,29.0227,28.9875,28.9875,90600.0
2015-02-25 15:05:00,32.93,32.96,32.93,32.95,47100.0,28.9787,29.0051,28.9787,28.9963,47100.0
2015-02-25 15:10:00,32.95,32.97,32.95,32.96,19100.0,28.9963,29.0139,28.9963,29.0051,19100.0
2015-02-25 15:15:00,32.97,32.97,32.96,32.97,9400.0,29.0139,29.0139,29.0051,29.0139,9400.0
2015-02-25 15:20:00,32.97,32.97,32.96,32.97,12300.0,29.0139,29.0139,29.0051,29.0139,12300.0
2015-02-25 15:25:00,32.97,32.97,32.94,32.95,93400.0,29.0139,29.0139,28.9875,28.9963,93400.0
2015-02-25 15:30:00,32.95,32.98,32.94,32.97,45600.0,28.9963,29.0227,28.9875,29.0139,45600.0
2015-02-25 15:35:00,32.98,32.99,32.97,32.98,14200.0,29.0227,29.0315,29.0139,29.0227,14200.0
2015-02-25 15:40:00,32.98,32.99,32.98,32.99,21000.0,29.0227,29.0315,29.0227,29.0315,21000.0
2015-02-25 15:45:00,32.99,33.01,32.98,33.0,35100.0,29.0315,29.0491,29.0227,29.0403,35100.0
2015-02-25 15:50:00,33.0,33.03,33.0,33.02,20100.0,29.0403,29.0667,29.0403,29.0579,20100.0
2015-02-25 15:55:00,33.02,33.02,32.98,32.99,27000.0,29.0579,29.0579,29.0227,29.0315,27000.0
2015-02-26 09:30:00,32.8,32.8,32.71,32.72,122600.0,28.8643,28.8643,28.7851,28.7939,122600.0
2015-02-26 09:35:00,32.72,32.75,32.72,32.74,44700.0,28.7939,28.8203,28.7939,28.8115,44700.0
2015-02-26 09:40:00,32.75,32.75,32.72,32.74,29700.0,28.8203,28.8203,28.7939,28.8115,29700.0
2015-02-26 09:45:00,32.73,32.74,32.71,32.71,23700.0,28.8027,28.8115,28.7851,28.7851,23700.0
2015-02-26 09:50:00,32.71,32.72,32.71,32.72,40000.0,28.7851,28.7939,28.7851,28.7939,40000.0
2015-02-26 09:55:00,32.71,32.72,32.7,32.7,31700.0,28.7851,28.7939,28.7763,28.7763,31700.0
2015-02-26 10:00:00,32.71,32.71,32.68,32.7,14200.0,28.7851,28.7851,28.7587,28.7763,14200.0
2015-02-26 10:05:00,32.7,32.72,32.7,32.72,21200.0,28.7763,28.7939,28.7763,28.7939,21200.0
2015-02-26 10:10:00,32.72,32.72,32.7,32.72,25800.0,28.7939,28.7939,28.7763,28.7939,25800.0
2015-02-26 10:15:00,32.71,32.72,32.71,32.72,12700.0,28.7851,28.7939,28.7851,28.7939,12700.0
2015-02-26 10:20:00,32.72,32.76,32.71,32.76,34800.0,28.7939,28.8291,28.7851,28.8291,34800.0
2015-02-26 10:25:00,32.76,32.76,32.74,32.74,11300.0,28.8291,28.8291,28.8115,28.8115,11300.0
2015-02-26 10:30:00,32.74,32.75,32.72,32.73,18400.0,28.8115,28.8203,28.7939,28.8027,18400.0
2015-02-26 10:35:00,32.73,32.75,32.73,32.75,28400.0,28.8027,28.8203,28.8027,28.8203,28400.0
2015-02-26 10:40:00,32.75,32.78,32.74,32.78,20700.0,28.8203,28.8467,28.8115,28.8467,20700.0
2015-02-26 10:45:00,32.78,32.78,32.77,32.78,10000.0,28.8467,28.8467,28.8379,28.8467,10000.0
2015-02-26 10:50:00,32.78,32.78,32.77,32.78,14800.0,28.8467,28.8467,28.8379,28.8467,14800.0
2015-02-26 10:55:00,32.78,32.78,32.77,32.78,14300.0,28.8467,28.8467,28.8379,28.8467,14300.0
2015-02-26 11:00:00,32.78,32.82,32.77,32.82,54800.0,28.8467,28.8819,28.8379,28.8819,54800.0
2015-02-26 11:05:00,32.81,32.81,32.8,32.81,6500.0,28.8731,28.8731,28.8643,28.8731,6500.0
2015-02-26 11:10:00,32.81,32.81,32.79,32.8,19600.0,28.8731,28.8731,28.8555,28.8643,19600.0
2015-02-26 11:15:00,32.8,32.8,32.79,32.8,11200.0,28.8643,28.8643,28.8555,28.8643,11200.0
2015-02-26 11:20:00,32.8,32.81,32.79,32.8,16700.0,28.8643,28.8731,28.8555,28.8643,16700.0
2015-02-26 11:25:00,32.8,32.8,32.79,32.79,8900.0,28.8643,28.8643,28.8555,28.8555,8900.0
2015-02-26 11:30:00,32.8,32.8,32.79,32.79,11000.0,28.8643,28.8643,28.8555,28.8555,11000.0
2015-02-26 11:35:00,32.8,32.8,32.78,32.8,14000.0,28.8643,28.8643,28.8467,28.8643,14000.0
2015-02-26 11:40:00,32.79,32.8,32.79,32.8,7800.0,28.8555,28.8643,28.8555,28.8643,7800.0
2015-02-26 11:45:00,32.8,32.8,32.79,32.8,9800.0,28.8643,28.8643,28.8555,28.8643,9800.0
2015-02-26 11:50:00,32.8,32.82,32.79,32.82,17800.0,28.8643,28.8819,28.8555,28.8819,17800.0
2015-02-26 11:55:00,32.82,32.82,32.8,32.81,16700.0,28.8819,28.8819,28.8643,28.8731,16700.0
2015-02-26 12:00:00,32.8,32.83,32.8,32.83,22800.0,28.8643,28.8907,28.8643,28.8907,22800.0
2015-02-26 12:05:00,32.83,32.83,32.82,32.82,17500.0,28.8907,28.8907,28.8819,28.8819,17500.0
2015-02-26 12:10:00,32.82,32.82,32.8,32.81,10800.0,28.8819,28.8819,28.8643,28.8731,10800.0
2015-02-26 12:15:00,32.81,32.83,32.81,32.82,16800.0,28.8731,28.8907,28.8731,28.8819,16800.0
2015-02-26 12:20:00,32.82,32.82,32.79,32.81,20700.0,28.8819,28.8819,28.8555,28.8731,20700.0
2015-02-26 12:25:00,32.81,32.82,32.8,32.82,10100.0,28.8731,28.8819,28.8643,28.8819,10100.0
2015-02-26 12:30:00,32.82,32.83,32.82,32.83,8500.0,28.8819,28.8907,28.8819,28.8907,8500.0
2015-02-26 12:35:00,32.83,32.83,32.82,32.83,12300.0,28.8907,28.8907,28.8819,28.8907,12300.0
2015-02-26 12:40:00,32.83,32.83,32.81,32.82,13900.0,28.8907,28.8907,28.8731,28.8819,13900.0
2015-02-26 12:45:00,32.81,32.82,32.8,32.82,11700.0,28.8731,28.8819,28.8643,28.8819,11700.0
2015-02-26 12:50:00,32.81,32.83,32.81,32.83,17900.0,28.8731,28.8907,28.8731,28.8907,17900.0
2015-02-26 12:55:00,32.83,32.84,32.82,32.84,11600.0,28.8907,28.8995,28.8819,28.8995,11600.0
2015-02-26 13:00:00,32.84,32.85,32.83,32.84,13700.0,28.8995,28.9083,28.8907,28.8995,13700.0
2015-02-26 13:05:00,32.84,32.84,32.83,32.84,7500.0,28.8995,28.8995,28.8907,28.8995,7500.0
2015-02-26 13:10:00,32.84,32.86,32.83,32.86,14700.0,28.8995,28.9171,28.8907,28.9171,14700.0
2015-02-26 13:15:00,32.86,32.86,32.85,32.86,39000.0,28.9171,28.9171,28.9083,28.9171,39000.0
2015-02-26 13:20:00,32.86,32.86,32.82,32.83,21300.0,28.9171,28.9171,28.8819,28.8907,21300.0
2015-02-26 13:25:00,32.83,32.83,32.82,32.83,25200.0,28.8907,28.8907,28.8819,28.8907,25200.0
2015-02-26 13:30:00,32.83,32.84,32.82,32.84,22900.0,28.8907,28.8995,28.8819,28.8995,22900.0
2015-02-26 13:35:00,32.84,32.84,32.83,32.84,7800.0,28.8995,28.8995,28.8907,28.8995,7800.0
2015-02-26 13:40:00,32.84,32.84,32.83,32.84,11200.0,28.8995,28.8995,28.8907,28.8995,11200.0
2015-02-26 13:45:00,32.83,32.84,32.82,32.83,21100.0,28.8907,28.8995,28.8819,28.8907,21100.0
2015-02-26 13:50:00,32.83,32.84,32.82,32.84,11300.0,28.8907,28.8995,28.8819,28.8995,11300.0
2015-02-26 13:55:00,32.84,32.84,32.83,32.83,10400.0,28.8995,28.8995,28.8907,28.8907,10400.0
2015-02-26 14:00:00,32.84,32.86,32.84,32.85,10300.0,28.8995,28.9171,28.8995,28.9083,10300.0
2015-02-26 14:05:00,32.85,32.85,32.81,32.81,7400.0,28.9083,28.9083,28.8731,28.8731,7400.0
2015-02-26 14:10:00,32.82,32.83,32.81,32.83,7900.0,28.8819,28.8907,28.8731,28.8907,7900.0
2015-02-26 14:15:00,32.83,32.83,32.81,32.81,13200.0,28.8907,28.8907,28.8731,28.8731,13200.0
2015-02-26 14:20:00,32.81,32.82,32.8,32.82,4400.0,28.8731,28.8819,28.8643,28.8819,4400.0
2015-02-26 14:25:00,32.82,32.83,32.81,32.81,14500.0,28.8819,28.8907,28.8731,28.8731,14500.0
2015-02-26 14:30:00,32.81,32.81,32.79,32.8,9100.0,28.8731,28.8731,28.8555,28.8643,9100.0
2015-02-26 14:35:00,32.8,32.8,32.78,32.79,6000.0,28.8643,28.8643,28.8467,28.8555,6000.0
2015-02-26 14:40:00,32.79,32.81,32.79,32.81,14100.0,28.8555,28.8731,28.8555,28.8731,14100.0
2015-02-26 14:45:00,32.81,32.83,32.81,32.83,14000.0,28.8731,28.8907,28.8731,28.8907,14000.0
2015-02-26 14:50:00,32.83,32.84,32.82,32.83,18700.0,28.8907,28.8995,28.8819,28.8907,18700.0
2015-02-26 14:55:00,32.83,32.84,32.83,32.83,15700.0,28.8907,28.8995,28.8907,28.8907,15700.0
2015-02-26 15:00:00,32.84,32.85,32.78,32.79,47700.0,28.8995,28.9083,28.8467,28.8555,47700.0
2015-02-26 15:05:00,32.78,32.78,32.75,32.77,25500.0,28.8467,28.8467,28.8203,28.8379,25500.0
2015-02-26 15:10:00,32.76,32.77,32.75,32.77,41800.0,28.8291,28.8379,28.8203,28.8379,41800.0
2015-02-26 15:15:00,32.78,32.78,32.76,32.77,16200.0,28.8467,28.8467,28.8291,28.8379,16200.0
2015-02-26 15:20:00,32.76,32.76,32.74,32.75,26500.0,28.8291,28.8291,28.8115,28.8203,26500.0
2015-02-26 15:25:00,32.75,32.75,32.74,32.75,26900.0,28.8203,28.8203,28.8115,28.8203,26900.0
2015-02-26 15:30:00,32.74,32.75,32.74,32.74,33100.0,28.8115,28.8203,28.8115,28.8115,33100.0
2015-02-26 15:35:00,32.74,32.77,32.74,32.77,47800.0,28.8115,28.8379,28.8115,28.8379,47800.0
2015-02-26 15:40:00,32.77,32.8,32.76,32.79,31900.0,28.8379,28.8643,28.8291,28.8555,31900.0
2015-02-26 15:45:00,32.8,32.8,32.77,32.77,34300.0,28.8643,28.8643,28.8379,28.8379,34300.0
2015-02-26 15:50:00,32.77,32.78,32.75,32.75,43000.0,28.8379,28.8467,28.8203,28.8203,43000.0
2015-02-26 15:55:00,32.76,32.8,32.74,32.76,107500.0,28.8291,28.8643,28.8115,28.8291,107500.0
2015-02-27 09:30:00,33.28,33.29,33.2,33.25,77100.0,29.2867,29.2955,29.2163,29.2603,77100.0
2015-02-27 09:35:00,33.24,33.24,33.21,33.23,53200.0,29.2515,29.2515,29.2251,29.2427,53200.0
2015-02-27 09:40:00,33.21,33.23,33.18,33.19,18900.0,29.2251,29.2427,29.1987,29.2075,18900.0
2015-02-27 09:45:00,33.18,33.21,33.16,33.19,43200.0,29.1987,29.2251,29.1811,29.2075,43200.0
2015-02-27 09:50:00,33.19,33.2,33.19,33.2,6500.0,29.2075,29.2163,29.2075,29.2163,6500.0
2015-02-27 09:55:00,33.19,33.2,33.18,33.2,19800.0,29.2075,29.2163,29.1987,29.2163,19800.0
2015-02-27 10:00:00,33.19,33.21,33.19,33.2,14800.0,29.2075,29.2251,29.2075,29.2163,14800.0
2015-02-27 10:05:00,33.2,33.25,33.2,33.25,22000.0,29.2163,29.2603,29.2163,29.2603,22000.0
2015-02-27 10:10:00,33.24,33.24,33.22,33.22,25700.0,29.2515,29.2515,29.2339,29.2339,25700.0
2015-02-27 10:15:00,33.22,33.23,33.21,33.23,8600.0,29.2339,29.2427,29.2251,29.2427,8600.0
2015-02-27 10:20:00,33.23,33.23,33.21,33.22,19700.0,29.2427,29.2427,29.2251,29.2339,19700.0
2015-02-27 10:25:00,33.22,33.23,33.21,33.23,19700.0,29.2339,29.2427,29.2251,29.2427,19700.0
2015-02-27 10:30:00,33.23,33.23,33.22,33.23,10700.0,29.2427,29.2427,29.2339,29.2427,10700.0
2015-02-27 10:35:00,33.23,33.23,33.22,33.23,13500.0,29.2427,29.2427,29.2339,29.2427,13500.0
2015-02-27 10:40:00,33.23,33.25,33.22,33.25,24000.0,29.2427,29.2603,29.2339,29.2603,24000.0
2015-02-27 10:45:00,33.24,33.25,33.24,33.25,11500.0,29.2515,29.2603,29.2515,29.2603,11500.0
2015-02-27 10:50:00,33.25,33.29,33.24,33.29,57200.0,29.2603,29.2955,29.2515,29.2955,57200.0
2015-02-27 10:55:00,33.29,33.29,33.28,33.29,34200.0,29.2955,29.2955,29.2867,29.2955,34200.0
2015-02-27 11:00:00,33.29,33.29,33.28,33.29,25400.0,29.2955,29.2955,29.2867,29.2955,25400.0
2015-02-27 11:05:00,33.3,33.3,33.29,33.3,99000.0,29.3043,29.3043,29.2955,29.3043,99000.0
2015-02-27 11:10:00,33.3,33.32,33.29,33.31,62800.0,29.3043,29.3219,29.2955,29.3131,62800.0
2015-02-27 11:15:00,33.32,33.33,33.31,33.33,30300.0,29.3219,29.3307,29.3131,29.3307,30300.0
2015-02-27 11:20:00,33.34,33.34,33.32,33.33,57200.0,29.3395,29.3395,29.3219,29.3307,57200.0
2015-02-27 11:25:00,33.33,33.34,33.32,33.33,13200.0,29.3307,29.3395,29.3219,29.3307,13200.0
2015-02-27 11:30:00,33.33,33.37,33.32,33.37,20200.0,29.3307,29.3659,29.3219,29.3659,20200.0
2015-02-27 11:35:00,33.37,33.37,33.36,33.37,21600.0,29.3659,29.3659,29.3571,29.3659,21600.0
2015-02-27 11:40:00,33.36,33.39,33.36,33.39,21900.0,29.3571,29.3835,29.3571,29.3835,21900.0
2015-02-27 11:45:00,33.39,33.39,33.37,33.38,76500.0,29.3835,29.3835,29.3659,29.3747,76500.0
2015-02-27 11:50:00,33.38,33.39,33.37,33.39,9700.0,29.3747,29.3835,29.3659,29.3835,9700.0
2015-02-27 11:55:00,33.39,33.39,33.38,33.39,18900.0,29.3835,29.3835,29.3747,29.3835,18900.0
2015-02-27 12:00:00,33.39,33.39,33.38,33.39,9500.0,29.3835,29.3835,29.3747,29.3835,9500.0
2015-02-27 12:05:00,33.39,33.39,33.38,33.39,21200.0,29.3835,29.3835,29.3747,29.3835,21200.0
2015-02-27 12:10:00,33.38,33.4,33.38,33.4,18200.0,29.3747,29.3923,29.3747,29.3923,18200.0
2015-02-27 12:15:00,33.4,33.4,33.39,33.4,6200.0,29.3923,29.3923,29.3835,29.3923,6200.0
2015-02-27 12:20:00,33.4,33.4,33.39,33.4,16500.0,29.3923,29.3923,29.3835,29.3923,16500.0
2015-02-27 12:25:00,33.4,33.4,33.39,33.4,10900.0,29.3923,29.3923,29.3835,29.3923,10900.0
2015-02-27 12:30:00,33.39,33.4,33.39,33.4,11900.0,29.3835,29.3923,29.3835,29.3923,11900.0
2015-02-27 12:35:00,33.39,33.4,33.38,33.39,8500.0,29.3835,29.3923,29.3747,29.3835,8500.0
2015-02-27 12:40:00,33.39,33.4,33.38,33.4,18600.0,29.3835,29.3923,29.3747,29.3923,18600.0
2015-02-27 12:45:00,33.4,33.4,33.39,33.4,3200.0,29.3923,29.3923,29.3835,29.3923,3200.0
2015-02-27 12:50:00,33.39,33.4,33.39,33.4,14900.0,29.3835,29.3923,29.3835,29.3923,14900.0
2015-02-27 12:55:00,33.39,33.4,33.38,33.39,19500.0,29.3835,29.3923,29.3747,29.3835,19500.0
2015-02-27 13:00:00,33.39,33.4,33.38,33.39,16000.0,29.3835,29.3923,29.3747,29.3835,16000.0
2015-02-27 13:05:00,33.39,33.41,33.38,33.41,37400.0,29.3835,29.4011,29.3747,29.4011,37400.0
2015-02-27 13:10:00,33.41,33.41,33.4,33.41,14300.0,29.4011,29.4011,29.3923,29.4011,14300.0
2015-02-27 13:15:00,33.41,33.43,33.4,33.41,35300.0,29.4011,29.4187,29.3923,29.4011,35300.0
2015-02-27 13:20:00,33.41,33.43,33.41,33.43,22600.0,29.4011,29.4187,29.4011,29.4187,22600.0
2015-02-27 13:25:00,33.43,33.43,33.42,33.43,7300.0,29.4187,29.4187,29.4099,29.4187,7300.0
2015-02-27 13:30:00,33.43,33.43,33.42,33.43,25400.0,29.4187,29.4187,29.4099,29.4187,25400.0
2015-02-27 13:35:00,33.43,33.43,33.41,33.42,9700.0,29.4187,29.4187,29.4011,29.4099,9700.0
2015-02-27 13:40:00,33.42,33.43,33.41,33.43,18000.0,29.4099,29.4187,29.4011,29.4187,18000.0
2015-02-27 13:45:00,33.44,33.44,33.43,33.43,10400.0,29.4275,29.4275,29.4187,29.4187,10400.0
2015-02-27 13:50:00,33.44,33.45,33.43,33.45,36000.0,29.4275,29.4363,29.4187,29.4363,36000.0
2015-02-27 13:55:00,33.45,33.45,33.44,33.44,6300.0,29.4363,29.4363,29.4275,29.4275,6300.0
2015-02-27 14:00:00,33.44,33.45,33.44,33.45,2700.0,29.4275,29.4363,29.4275,29.4363,2700.0
2015-02-27 14:05:00,33.45,33.45,33.44,33.45,13700.0,29.4363,29.4363,29.4275,29.4363,13700.0
2015-02-27 14:10:00,33.45,33.46,33.44,33.46,12600.0,29.4363,29.4451,29.4275,29.4451,12600.0
2015-02-27 14:15:00,33.45,33.46,33.44,33.44,58200.0,29.4363,29.4451,29.4275,29.4275,58200.0
2015-02-27 14:20:00,33.45,33.45,33.44,33.45,7000.0,29.4363,29.4363,29.4275,29.4363,7000.0
2015-02-27 14:25:00,33.45,33.46,33.44,33.45,20500.0,29.4363,29.4451,29.4275,29.4363,20500.0
2015-02-27 14:30:00,33.45,33.46,33.44,33.45,23700.0,29.4363,29.4451,29.4275,29.4363,23700.0
2015-02-27 14:35:00,33.45,33.45,33.42,33.42,23800.0,29.4363,29.4363,29.4099,29.4099,23800.0
2015-02-27 14:40:00,33.42,33.43,33.41,33.43,52400.0,29.4099,29.4187,29.4011,29.4187,52400.0
2015-02-27 14:45:00,33.43,33.44,33.41,33.44,19500.0,29.4187,29.4275,29.4011,29.4275,19500.0
2015-02-27 14:50:00,33.43,33.45,33.43,33.44,15000.0,29.4187,29.4363,29.4187,29.4275,15000.0
2015-02-27 14:55:00,33.44,33.44,33.42,33.43,15100.0,29.4275,29.4275,29.4099,29.4187,15100.0
2015-02-27 15:00:00,33.43,33.43,33.41,33.41,9100.0,29.4187,29.4187,29.4011,29.4011,9100.0
2015-02-27 15:05:00,33.41,33.43,33.41,33.42,17000.0,29.4011,29.4187,29.4011,29.4099,17000.0
2015-02-27 15:10:00,33.41,33.44,33.41,33.43,19000.0,29.4011,29.4275,29.4011,29.4187,19000.0
2015-02-27 15:15:00,33.42,33.45,33.41,33.44,23700.0,29.4099,29.4363,29.4011,29.4275,23700.0
2015-02-27 15:20:00,33.44,33.46,33.44,33.45,27600.0,29.4275,29.4451,29.4275,29.4363,27600.0
2015-02-27 15:25:00,33.45,33.46,33.44,33.45,40500.0,29.4363,29.4451,29.4275,29.4363,40500.0
2015-02-27 15:30:00,33.45,33.47,33.45,33.45,47300.0,29.4363,29.4539,29.4363,29.4363,47300.0
2015-02-27 15:35:00,33.45,33.46,33.45,33.45,44900.0,29.4363,29.4451,29.4363,29.4363,44900.0
2015-02-27 15:40:00,33.45,33.45,33.43,33.44,46200.0,29.4363,29.4363,29.4187,29.4275,46200.0
2015-02-27 15:45:00,33.44,33.46,33.43,33.45,115000.0,29.4275,29.4451,29.4187,29.4363,115000.0
2015-02-27 15:50:00,33.44,33.46,33.43,33.46,121700.0,29.4275,29.4451,29.4187,29.4451,121700.0
2015-02-27 15:55:00,33.45,33.49,33.45,33.47,287500.0,29.4363,29.4715,29.4363,29.4539,287500.0
2015-03-02 09:30:00,33.25,33.3,33.22,33.29,89800.0,29.2603,29.3043,29.2339,29.2955,89800.0
2015-03-02 09:35:00,33.28,33.29,33.26,33.29,20900.0,29.2867,29.2955,29.2691,29.2955,20900.0
2015-03-02 09:40:00,33.29,33.31,33.29,33.31,6700.0,29.2955,29.3131,29.2955,29.3131,6700.0
2015-03-02 09:45:00,33.31,33.31,33.29,33.3,9700.0,29.3131,29.3131,29.2955,29.3043,9700.0
2015-03-02 09:50:00,33.3,33.3,33.29,33.3,13600.0,29.3043,29.3043,29.2955,29.3043,13600.0
2015-03-02 09:55:00,33.3,33.3,33.29,33.3,12300.0,29.3043,29.3043,29.2955,29.3043,12300.0
2015-03-02 10:00:00,33.29,33.3,33.28,33.29,5800.0,29.2955,29.3043,29.2867,29.2955,5800.0
2015-03-02 10:05:00,33.29,33.3,33.29,33.3,17200.0,29.2955,29.3043,29.2955,29.3043,17200.0
2015-03-02 10:10:00,33.3,33.3,33.29,33.3,11200.0,29.3043,29.3043,29.2955,29.3043,11200.0
2015-03-02 10:15:00,33.3,33.3,33.29,33.3,10000.0,29.3043,29.3043,29.2955,29.3043,10000.0
2015-03-02 10:20:00,33.3,33.3,33.29,33.29,44800.0,29.3043,29.3043,29.2955,29.2955,44800.0
2015-03-02 10:25:00,33.3,33.32,33.29,33.32,28700.0,29.3043,29.3219,29.2955,29.3219,28700.0
2015-03-02 10:30:00,33.32,33.32,33.31,33.32,12100.0,29.3219,29.3219,29.3131,29.3219,12100.0
2015-03-02 10:35:00,33.32,33.32,33.29,33.3,13100.0,29.3219,29.3219,29.2955,29.3043,13100.0
2015-03-02 10:40:00,33.29,33.31,33.29,33.3,14500.0,29.2955,29.3131,29.2955,29.3043,14500.0
2015-03-02 10:45:00,33.3,33.31,33.3,33.3,10900.0,29.3043,29.3131,29.3043,29.3043,10900.0
2015-03-02 10:50:00,33.3,33.31,33.29,33.3,14200.0,29.3043,29.3131,29.2955,29.3043,14200.0
2015-03-02 10:55:00,33.3,33.32,33.3,33.32,22800.0,29.3043,29.3219,29.3043,29.3219,22800.0
2015-03-02 11:00:00,33.32,33.32,33.31,33.31,8700.0,29.3219,29.3219,29.3131,29.3131,8700.0
2015-03-02 11:05:00,33.3,33.31,33.29,33.3,35400.0,29.3043,29.3131,29.2955,29.3043,35400.0
2015-03-02 11:10:00,33.3,33.3,33.29,33.3,10900.0,29.3043,29.3043,29.2955,29.3043,10900.0
2015-03-02 11:15:00,33.3,33.3,33.29,33.3,6600.0,29.3043,29.3043,29.2955,29.3043,6600.0
2015-03-02 11:20:00,33.3,33.3,33.29,33.3,19100.0,29.3043,29.3043,29.2955,29.3043,19100.0
2015-03-02 11:25:00,33.3,33.3,33.29,33.3,19600.0,29.3043,29.3043,29.2955,29.3043,19600.0
2015-03-02 11:30:00,33.3,33.33,33.3,33.33,37100.0,29.3043,29.3307,29.3043,29.3307,37100.0
2015-03-02 11:35:00,33.34,33.34,33.33,33.34,5700.0,29.3395,29.3395,29.3307,29.3395,5700.0
2015-03-02 11:40:00,33.34,33.35,33.33,33.34,24800.0,29.3395,29.3483,29.3307,29.3395,24800.0
2015-03-02 11:45:00,33.34,33.36,33.34,33.35,17300.0,29.3395,29.3571,29.3395,29.3483,17300.0
2015-03-02 11:50:00,33.36,33.36,33.34,33.34,11300.0,29.3571,29.3571,29.3395,29.3395,11300.0
2015-03-02 11:55:00,33.34,33.35,33.34,33.34,6900.0,29.3395,29.3483,29.3395,29.3395,6900.0
2015-03-02 12:00:00,33.34,33.35,33.34,33.34,7100.0,29.3395,29.3483,29.3395,29.3395,7100.0
2015-03-02 12:05:00,33.34,33.34,33.32,33.32,14700.0,29.3395,29.3395,29.3219,29.3219,14700.0
2015-03-02 12:10:00,33.32,33.34,33.32,33.32,20600.0,29.3219,29.3395,29.3219,29.3219,20600.0
2015-03-02 12:15:00,33.31,33.32,33.31,33.32,10400.0,29.3131,29.3219,29.3131,29.3219,10400.0
2015-03-02 12:20:00,33.31,33.32,33.31,33.32,8200.0,29.3131,29.3219,29.3131,29.3219,8200.0
2015-03-02 12:25:00,33.31,33.32,33.3,33.31,19000.0,29.3131,29.3219,29.3043,29.3131,19000.0
2015-03-02 12:30:00,33.31,33.31,33.3,33.31,9300.0,29.3131,29.3131,29.3043,29.3131,9300.0
2015-03-02 12:35:00,33.32,33.32,33.31,33.32,8600.0,29.3219,29.3219,29.3131,29.3219,8600.0
2015-03-02 12:40:00,33.32,33.32,33.31,33.32,10000.0,29.3219,29.3219,29.3131,29.3219,10000.0
2015-03-02 12:45:00,33.32,33.32,33.31,33.32,28700.0,29.3219,29.3219,29.3131,29.3219,28700.0
2015-03-02 12:50:00,33.32,33.32,33.31,33.32,11500.0,29.3219,29.3219,29.3131,29.3219,11500.0
2015-03-02 12:55:00,33.32,33.32,33.3,33.32,13200.0,29.3219,29.3219,29.3043,29.3219,13200.0
2015-03-02 13:00:00,33.31,33.31,33.3,33.3,3600.0,29.3131,29.3131,29.3043,29.3043,3600.0
2015-03-02 13:05:00,33.31,33.31,33.3,33.31,1100.0,29.3131,29.3131,29.3043,29.3131,1100.0
2015-03-02 13:10:00,33.3,33.31,33.3,33.31,4300.0,29.3043,29.3131,29.3043,29.3131,4300.0
2015-03-02 13:15:00,33.31,33.31,33.3,33.31,6400.0,29.3131,29.3131,29.3043,29.3131,6400.0
2015-03-02 13:20:00,33.31,33.31,33.3,33.31,3400.0,29.3131,29.3131,29.3043,29.3131,3400.0
2015-03-02 13:25:00,33.31,33.32,33.3,33.32,17500.0,29.3131,29.3219,29.3043,29.3219,17500.0
2015-03-02 13:30:00,33.32,33.33,33.31,33.33,8200.0,29.3219,29.3307,29.3131,29.3307,8200.0
2015-03-02 13:35:00,33.32,33.33,33.32,33.33,1900.0,29.3219,29.3307,29.3219,29.3307,1900.0
2015-03-02 13:40:00,33.33,33.35,33.32,33.35,32100.0,29.3307,29.3483,29.3219,29.3483,32100.0
2015-03-02 13:45:00,33.35,33.36,33.34,33.35,46500.0,29.3483,29.3571,29.3395,29.3483,46500.0
2015-03-02 13:50:00,33.35,33.36,33.35,33.36,2700.0,29.3483,29.3571,29.3483,29.3571,2700.0
2015-03-02 13:55:00,33.36,33.41,33.35,33.38,712200.0,29.3571,29.4011,29.3483,29.3747,712200.0
2015-03-02 14:00:00,33.38,33.38,33.37,33.37,25300.0,29.3747,29.3747,29.3659,29.3659,25300.0
2015-03-02 14:05:00,33.38,33.39,33.37,33.39,21900.0,29.3747,29.3835,29.3659,29.3835,21900.0
2015-03-02 14:10:00,33.39,33.39,33.38,33.39,6200.0,29.3835,29.3835,29.3747,29.3835,6200.0
2015-03-02 14:15:00,33.39,33.39,33.36,33.37,30400.0,29.3835,29.3835,29.3571,29.3659,30400.0
2015-03-02 14:20:00,33.37,33.37,33.36,33.37,5500.0,29.3659,29.3659,29.3571,29.3659,5500.0
2015-03-02 14:25:00,33.37,33.38,33.36,33.38,22600.0,29.3659,29.3747,29.3571,29.3747,22600.0
2015-03-02 14:30:00,33.38,33.4,33.37,33.39,10700.0,29.3747,29.3923,29.3659,29.3835,10700.0
2015-03-02 14:35:00,33.4,33.4,33.39,33.4,6500.0,29.3923,29.3923,29.3835,29.3923,6500.0
2015-03-02 14:40:00,33.4,33.4,33.38,33.39,24300.0,29.3923,29.3923,29.3747,29.3835,24300.0
2015-03-02 14:45:00,33.39,33.42,33.38,33.42,8300.0,29.3835,29.4099,29.3747,29.4099,8300.0
2015-03-02 14:50:00,33.41,33.43,33.41,33.43,22200.0,29.4011,29.4187,29.4011,29.4187,22200.0
2015-03-02 14:55:00,33.42,33.43,33.42,33.43,3800.0,29.4099,29.4187,29.4099,29.4187,3800.0
2015-03-02 15:00:00,33.43,33.48,33.42,33.45,542500.0,29.4187,29.4627,29.4099,29.4363,542500.0
2015-03-02 15:05:00,33.45,33.46,33.44,33.45,77000.0,29.4363,29.4451,29.4275,29.4363,77000.0
2015-03-02 15:10:00,33.45,33.46,33.45,33.46,57200.0,29.4363,29.4451,29.4363,29.4451,57200.0
2015-03-02 15:15:00,33.45,33.47,33.44,33.47,12600.0,29.4363,29.4539,29.4275,29.4539,12600.0
2015-03-02 15:20:00,33.47,33.47,33.46,33.47,21100.0,29.4539,29.4539,29.4451,29.4539,21100.0
2015-03-02 15:25:00,33.47,33.48,33.47,33.48,63500.0,29.4539,29.4627,29.4539,29.4627,63500.0
2015-03-02 15:30:00,33.48,33.49,33.48,33.49,3600.0,29.4627,29.4715,29.4627,29.4715,3600.0
2015-03-02 15:35:00,33.49,33.49,33.48,33.49,9400.0,29.4715,29.4715,29.4627,29.4715,9400.0
2015-03-02 15:40:00,33.49,33.5,33.48,33.5,37300.0,29.4715,29.4803,29.4627,29.4803,37300.0
2015-03-02 15:45:00,33.5,33.52,33.49,33.52,28100.0,29.4803,29.4979,29.4715,29.4979,28100.0
2015-03-02 15:50:00,33.52,33.54,33.5,33.53,124900.0,29.4979,29.5155,29.4803,29.5067,124900.0
2015-03-02 15:55:00,33.53,33.54,33.49,33.52,186000.0,29.5067,29.5155,29.4715,29.4979,186000.0
2015-03-03 09:30:00,33.58,33.63,33.51,33.53,74200.0,29.5507,29.5947,29.4891,29.5067,74200.0
2015-03-03 09:35:00,33.54,33.54,33.52,33.54,23800.0,29.5155,29.5155,29.4979,29.5155,23800.0
2015-03-03 09:40:00,33.54,33.55,33.53,33.53,43700.0,29.5155,29.5243,29.5067,29.5067,43700.0
2015-03-03 09:45:00,33.54,33.54,33.5,33.5,36900.0,29.5155,29.5155,29.4803,29.4803,36900.0
2015-03-03 09:50:00,33.5,33.54,33.5,33.51,276600.0,29.4803,29.5155,29.4803,29.4891,276600.0
2015-03-03 09:55:00,33.51,33.51,33.5,33.51,23800.0,29.4891,29.4891,29.4803,29.4891,23800.0
2015-03-03 10:00:00,33.51,33.54,33.51,33.54,28600.0,29.4891,29.5155,29.4891,29.5155,28600.0
2015-03-03 10:05:00,33.54,33.54,33.53,33.54,22100.0,29.5155,29.5155,29.5067,29.5155,22100.0
2015-03-03 10:10:00,33.54,33.55,33.53,33.55,26100.0,29.5155,29.5243,29.5067,29.5243,26100.0
2015-03-03 10:15:00,33.55,33.57,33.54,33.55,68000.0,29.5243,29.5419,29.5155,29.5243,68000.0
2015-03-03 10:20:00,33.55,33.57,33.55,33.57,23200.0,29.5243,29.5419,29.5243,29.5419,23200.0
2015-03-03 10:25:00,33.56,33.57,33.56,33.57,39900.0,29.5331,29.5419,29.5331,29.5419,39900.0
2015-03-03 10:30:00,33.57,33.57,33.55,33.56,36200.0,29.5419,29.5419,29.5243,29.5331,36200.0
2015-03-03 10:35:00,33.55,33.56,33.55,33.55,37900.0,29.5243,29.5331,29.5243,29.5243,37900.0
2015-03-03 10:40:00,33.55,33.56,33.55,33.56,32000.0,29.5243,29.5331,29.5243,29.5331,32000.0
2015-03-03 10:45:00,33.56,33.56,33.55,33.56,39300.0,29.5331,29.5331,29.5243,29.5331,39300.0
2015-03-03 10:50:00,33.56,33.56,33.54,33.54,61800.0,29.5331,29.5331,29.5155,29.5155,61800.0
2015-03-03 10:55:00,33.55,33.55,33.54,33.55,88300.0,29.5243,29.5243,29.5155,29.5243,88300.0
2015-03-03 11:00:00,33.55,33.55,33.54,33.55,18100.0,29.5243,29.5243,29.5155,29.5243,18100.0
2015-03-03 11:05:00,33.55,33.55,33.53,33.54,96600.0,29.5243,29.5243,29.5067,29.5155,96600.0
2015-03-03 11:10:00,33.54,33.54,33.53,33.54,11000.0,29.5155,29.5155,29.5067,29.5155,11000.0
2015-03-03 11:15:00,33.54,33.59,33.53,33.58,369200.0,29.5155,29.5595,29.5067,29.5507,369200.0
2015-03-03 11:20:00,33.58,33.58,33.57,33.58,9000.0,29.5507,29.5507,29.5419,29.5507,9000.0
2015-03-03 11:25:00,33.58,33.58,33.57,33.58,15800.0,29.5507,29.5507,29.5419,29.5507,15800.0
2015-03-03 11:30:00,33.57,33.58,33.55,33.56,34100.0,29.5419,29.5507,29.5243,29.5331,34100.0
2015-03-03 11:35:00,33.56,33.57,33.56,33.57,20600.0,29.5331,29.5419,29.5331,29.5419,20600.0
2015-03-03 11:40:00,33.57,33.57,33.56,33.56,65900.0,29.5419,29.5419,29.5331,29.5331,65900.0
2015-03-03 11:45:00,33.57,33.57,33.56,33.56,32700.0,29.5419,29.5419,29.5331,29.5331,32700.0
2015-03-03 11:50:00,33.56,33.58,33.56,33.58,26800.0,29.5331,29.5507,29.5331,29.5507,26800.0
2015-03-03 11:55:00,33.58,33.59,33.58,33.59,14400.0,29.5507,29.5595,29.5507,29.5595,14400.0
2015-03-03 12:00:00,33.59,33.59,33.58,33.59,14700.0,29.5595,29.5595,29.5507,29.5595,14700.0
2015-03-03 12:05:00,33.59,33.59,33.58,33.58,15200.0,29.5595,29.5595,29.5507,29.5507,15200.0
2015-03-03 12:10:00,33.58,33.58,33.57,33.58,9100.0,29.5507,29.5507,29.5419,29.5507,9100.0
2015-03-03 12:15:00,33.58,33.58,33.57,33.58,13500.0,29.5507,29.5507,29.5419,29.5507,13500.0
2015-03-03 12:20:00,33.58,33.58,33.57,33.57,11800.0,29.5507,29.5507,29.5419,29.5419,11800.0
2015-03-03 12:25:00,33.57,33.57,33.53,33.53,42100.0,29.5419,29.5419,29.5067,29.5067,42100.0
2015-03-03 12:30:00,33.53,33.56,33.53,33.55,18000.0,29.5067,29.5331,29.5067,29.5243,18000.0
2015-03-03 12:35:00,33.56,33.56,33.55,33.55,8100.0,29.5331,29.5331,29.5243,29.5243,8100.0
2015-03-03 12:40:00,33.56,33.56,33.55,33.56,12100.0,29.5331,29.5331,29.5243,29.5331,12100.0
2015-03-03 12:45:00,33.56,33.56,33.55,33.55,11400.0,29.5331,29.5331,29.5243,29.5243,11400.0
2015-03-03 12:50:00,33.55,33.56,33.55,33.56,8000.0,29.5243,29.5331,29.5243,29.5331,8000.0
2015-03-03 12:55:00,33.56,33.59,33.55,33.58,40100.0,29.5331,29.5595,29.5243,29.5507,40100.0
2015-03-03 13:00:00,33.58,33.58,33.57,33.58,9700.0,29.5507,29.5507,29.5419,29.5507,9700.0
2015-03-03 13:05:00,33.58,33.58,33.57,33.57,13300.0,29.5507,29.5507,29.5419,29.5419,13300.0
2015-03-03 13:10:00,33.58,33.58,33.56,33.57,16500.0,29.5507,29.5507,29.5331,29.5419,16500.0
2015-03-03 13:15:00,33.56,33.57,33.56,33.56,10900.0,29.5331,29.5419,29.5331,29.5331,10900.0
2015-03-03 13:20:00,33.56,33.57,33.56,33.57,3900.0,29.5331,29.5419,29.5331,29.5419,3900.0
2015-03-03 13:25:00,33.57,33.57,33.55,33.56,27400.0,29.5419,29.5419,29.5243,29.5331,27400.0
2015-03-03 13:30:00,33.55,33.56,33.55,33.55,7500.0,29.5243,29.5331,29.5243,29.5243,7500.0
2015-03-03 13:35:00,33.55,33.56,33.55,33.55,11700.0,29.5243,29.5331,29.5243,29.5243,11700.0
2015-03-03 13:40:00,33.55,33.56,33.55,33.55,4900.0,29.5243,29.5331,29.5243,29.5243,4900.0
2015-03-03 13:45:00,33.55,33.56,33.55,33.55,11400.0,29.5243,29.5331,29.5243,29.5243,11400.0
2015-03-03 13:50:00,33.55,33.59,33.55,33.56,297000.0,29.5243,29.5595,29.5243,29.5331,297000.0
2015-03-03 13:55:00,33.56,33.57,33.56,33.56,10900.0,29.5331,29.5419,29.5331,29.5331,10900.0
2015-03-03 14:00:00,33.57,33.57,33.56,33.56,11200.0,29.5419,29.5419,29.5331,29.5331,11200.0
2015-03-03 14:05:00,33.57,33.57,33.56,33.56,39300.0,29.5419,29.5419,29.5331,29.5331,39300.0
2015-03-03 14:10:00,33.57,33.6,33.57,33.6,20900.0,29.5419,29.5683,29.5419,29.5683,20900.0
2015-03-03 14:15:00,33.6,33.6,33.59,33.59,8000.0,29.5683,29.5683,29.5595,29.5595,8000.0
2015-03-03 14:20:00,33.6,33.6,33.59,33.6,12500.0,29.5683,29.5683,29.5595,29.5683,12500.0
2015-03-03 14:25:00,33.59,33.6,33.59,33.6,13300.0,29.5595,29.5683,29.5595,29.5683,13300.0
2015-03-03 14:30:00,33.59,33.6,33.59,33.6,18000.0,29.5595,29.5683,29.5595,29.5683,18000.0
2015-03-03 14:35:00,33.6,33.6,33.59,33.59,11400.0,29.5683,29.5683,29.5595,29.5595,11400.0
2015-03-03 14:40:00,33.59,33.6,33.58,33.58,12600.0,29.5595,29.5683,29.5507,29.5507,12600.0
2015-03-03 14:45:00,33.58,33.59,33.56,33.56,23000.0,29.5507,29.5595,29.5331,29.5331,23000.0
2015-03-03 14:50:00,33.57,33.57,33.56,33.57,11900.0,29.5419,29.5419,29.5331,29.5419,11900.0
2015-03-03 14:55:00,33.56,33.58,33.56,33.58,20800.0,29.5331,29.5507,29.5331,29.5507,20800.0
2015-03-03 15:00:00,33.58,33.62,33.57,33.62,46500.0,29.5507,29.5859,29.5419,29.5859,46500.0
2015-03-03 15:05:00,33.61,33.62,33.6,33.61,29500.0,29.5771,29.5859,29.5683,29.5771,29500.0
2015-03-03 15:10:00,33.6,33.61,33.59,33.6,18300.0,29.5683,29.5771,29.5595,29.5683,18300.0
2015-03-03 15:15:00,33.59,33.6,33.59,33.59,25400.0,29.5595,29.5683,29.5595,29.5595,25400.0
2015-03-03 15:20:00,33.59,33.63,33.59,33.63,58700.0,29.5595,29.5947,29.5595,29.5947,58700.0
2015-03-03 15:25:00,33.63,33.63,33.62,33.62,15000.0,29.5947,29.5947,29.5859,29.5859,15000.0
2015-03-03 15:30:00,33.63,33.64,33.62,33.63,51600.0,29.5947,29.6035,29.5859,29.5947,51600.0
2015-03-03 15:35:00,33.64,33.64,33.63,33.63,23400.0,29.6035,29.6035,29.5947,29.5947,23400.0
2015-03-03 15:40:00,33.64,33.64,33.6,33.61,19200.0,29.6035,29.6035,29.5683,29.5771,19200.0
2015-03-03 15:45:00,33.61,33.61,33.58,33.59,29900.0,29.5771,29.5771,29.5507,29.5595,29900.0
2015-03-03 15:50:00,33.59,33.59,33.57,33.59,34600.0,29.5595,29.5595,29.5419,29.5595,34600.0
2015-03-03 15:55:00,33.59,33.62,33.58,33.62,186200.0,29.5595,29.5859,29.5507,29.5859,186200.0
2015-03-04 09:30:00,33.33,33.4,33.27,33.27,200700.0,29.3307,29.3923,29.2779,29.2779,200700.0
2015-03-04 09:35:00,33.27,33.28,33.18,33.19,170100.0,29.2779,29.2867,29.1987,29.2075,170100.0
2015-03-04 09:40:00,33.17,33.18,33.13,33.14,69600.0,29.1899,29.1987,29.1547,29.1635,69600.0
2015-03-04 09:45:00,33.14,33.15,33.12,33.15,20800.0,29.1635,29.1723,29.1459,29.1723,20800.0
2015-03-04 09:50:00,33.15,33.15,33.13,33.15,25000.0,29.1723,29.1723,29.1547,29.1723,25000.0
2015-03-04 09:55:00,33.15,33.15,33.14,33.15,17500.0,29.1723,29.1723,29.1635,29.1723,17500.0
2015-03-04 10:00:00,33.15,33.15,33.11,33.14,19200.0,29.1723,29.1723,29.1371,29.1635,19200.0
2015-03-04 10:05:00,33.14,33.16,33.12,33.13,46700.0,29.1635,29.1811,29.1459,29.1547,46700.0
2015-03-04 10:10:00,33.12,33.12,33.09,33.1,32600.0,29.1459,29.1459,29.1195,29.1283,32600.0
2015-03-04 10:15:00,33.11,33.11,33.09,33.11,11600.0,29.1371,29.1371,29.1195,29.1371,11600.0
2015-03-04 10:20:00,33.11,33.12,33.1,33.12,15500.0,29.1371,29.1459,29.1283,29.1459,15500.0
2015-03-04 10:25:00,33.12,33.15,33.11,33.15,14200.0,29.1459,29.1723,29.1371,29.1723,14200.0
2015-03-04 10:30:00,33.14,33.16,33.13,33.16,67400.0,29.1635,29.1811,29.1547,29.1811,67400.0
2015-03-04 10:35:00,33.16,33.19,33.16,33.18,12300.0,29.1811,29.2075,29.1811,29.1987,12300.0
2015-03-04 10:40:00,33.19,33.23,33.18,33.23,21400.0,29.2075,29.2427,29.1987,29.2427,21400.0
2015-03-04 10:45:00,33.23,33.24,33.21,33.21,18100.0,29.2427,29.2515,29.2251,29.2251,18100.0
2015-03-04 10:50:00,33.21,33.22,33.2,33.22,6200.0,29.2251,29.2339,29.2163,29.2339,6200.0
2015-03-04 10:55:00,33.22,33.26,33.21,33.25,33500.0,29.2339,29.2691,29.2251,29.2603,33500.0
2015-03-04 11:00:00,33.25,33.26,33.24,33.26,16300.0,29.2603,29.2691,29.2515,29.2691,16300.0
2015-03-04 11:05:00,33.26,33.29,33.25,33.27,18400.0,29.2691,29.2955,29.2603,29.2779,18400.0
2015-03-04 11:10:00,33.28,33.28,33.27,33.27,11400.0,29.2867,29.2867,29.2779,29.2779,11400.0
2015-03-04 11:15:00,33.27,33.29,33.27,33.28,9800.0,29.2779,29.2955,29.2779,29.2867,9800.0
2015-03-04 11:20:00,33.29,33.3,33.25,33.27,31200.0,29.2955,29.3043,29.2603,29.2779,31200.0
2015-03-04 11:25:00,33.25,33.29,33.25,33.27,7100.0,29.2603,29.2955,29.2603,29.2779,7100.0
2015-03-04 11:30:00,33.28,33.29,33.27,33.28,12300.0,29.2867,29.2955,29.2779,29.2867,12300.0
2015-03-04 11:35:00,33.29,33.29,33.28,33.29,7200.0,29.2955,29.2955,29.2867,29.2955,7200.0
2015-03-04 11:40:00,33.29,33.3,33.28,33.3,38400.0,29.2955,29.3043,29.2867,29.3043,38400.0
2015-03-04 11:45:00,33.3,33.3,33.28,33.29,20800.0,29.3043,29.3043,29.2867,29.2955,20800.0
2015-03-04 11:50:00,33.29,33.29,33.28,33.28,10800.0,29.2955,29.2955,29.2867,29.2867,10800.0
2015-03-04 11:55:00,33.29,33.29,33.28,33.28,10100.0,29.2955,29.2955,29.2867,29.2867,10100.0
2015-03-04 12:00:00,33.29,33.29,33.27,33.27,21800.0,29.2955,29.2955,29.2779,29.2779,21800.0
2015-03-04 12:05:00,33.28,33.3,33.27,33.3,21300.0,29.2867,29.3043,29.2779,29.3043,21300.0
2015-03-04 12:10:00,33.3,33.32,33.29,33.32,15000.0,29.3043,29.3219,29.2955,29.3219,15000.0
2015-03-04 12:15:00,33.32,33.34,33.31,33.33,22900.0,29.3219,29.3395,29.3131,29.3307,22900.0
2015-03-04 12:20:00,33.33,33.34,33.32,33.33,16500.0,29.3307,29.3395,29.3219,29.3307,16500.0
2015-03-04 12:25:00,33.34,33.34,33.33,33.33,17000.0,29.3395,29.3395,29.3307,29.3307,17000.0
2015-03-04 12:30:00,33.34,33.36,33.34,33.34,24300.0,29.3395,29.3571,29.3395,29.3395,24300.0
2015-03-04 12:35:00,33.34,33.35,33.34,33.35,12500.0,29.3395,29.3483,29.3395,29.3483,12500.0
2015-03-04 12:40:00,33.35,33.38,33.34,33.38,101800.0,29.3483,29.3747,29.3395,29.3747,101800.0
2015-03-04 12:45:00,33.38,33.38,33.37,33.38,16200.0,29.3747,29.3747,29.3659,29.3747,16200.0
2015-03-04 12:50:00,33.38,33.38,33.35,33.36,25100.0,29.3747,29.3747,29.3483,29.3571,25100.0
2015-03-04 12:55:00,33.36,33.36,33.34,33.34,27000.0,29.3571,29.3571,29.3395,29.3395,27000.0
2015-03-04 13:00:00,33.35,33.36,33.34,33.35,24500.0,29.3483,29.3571,29.3395,29.3483,24500.0
2015-03-04 13:05:00,33.35,33.36,33.35,33.36,14700.0,29.3483,29.3571,29.3483,29.3571,14700.0
2015-03-04 13:10:00,33.36,33.37,33.35,33.36,14700.0,29.3571,29.3659,29.3483,29.3571,14700.0
2015-03-04 13:15:00,33.37,33.37,33.36,33.37,21900.0,29.3659,29.3659,29.3571,29.3659,21900.0
2015-03-04 13:20:00,33.36,33.37,33.34,33.36,22500.0,29.3571,29.3659,29.3395,29.3571,22500.0
2015-03-04 13:25:00,33.35,33.36,33.34,33.35,21900.0,29.3483,29.3571,29.3395,29.3483,21900.0
2015-03-04 13:30:00,33.35,33.36,33.34,33.36,10600.0,29.3483,29.3571,29.3395,29.3571,10600.0
2015-03-04 13:35:00,33.36,33.36,33.35,33.36,24900.0,29.3571,29.3571,29.3483,29.3571,24900.0
2015-03-04 13:40:00,33.36,33.36,33.33,33.33,28300.0,29.3571,29.3571,29.3307,29.3307,28300.0
2015-03-04 13:45:00,33.34,33.34,33.33,33.33,11000.0,29.3395,29.3395,29.3307,29.3307,11000.0
2015-03-04 13:50:00,33.34,33.34,33.33,33.34,11100.0,29.3395,29.3395,29.3307,29.3395,11100.0
2015-03-04 13:55:00,33.33,33.34,33.29,33.31,23500.0,29.3307,29.3395,29.2955,29.3131,23500.0
2015-03-04 14:00:00,33.3,33.34,33.3,33.34,20900.0,29.3043,29.3395,29.3043,29.3395,20900.0
2015-03-04 14:05:00,33.34,33.35,33.33,33.34,16500.0,29.3395,29.3483,29.3307,29.3395,16500.0
2015-03-04 14:10:00,33.34,33.34,33.32,33.33,16400.0,29.3395,29.3395,29.3219,29.3307,16400.0
2015-03-04 14:15:00,33.32,33.33,33.3,33.31,32800.0,29.3219,29.3307,29.3043,29.3131,32800.0
2015-03-04 14:20:00,33.32,33.32,33.31,33.32,13600.0,29.3219,29.3219,29.3131,29.3219,13600.0
2015-03-04 14:25:00,33.31,33.32,33.31,33.32,13700.0,29.3131,29.3219,29.3131,29.3219,13700.0
2015-03-04 14:30:00,33.32,33.32,33.31,33.32,24200.0,29.3219,29.3219,29.3131,29.3219,24200.0
2015-03-04 14:35:00,33.32,33.33,33.31,33.33,22400.0,29.3219,29.3307,29.3131,29.3307,22400.0
2015-03-04 14:40:00,33.33,33.35,33.32,33.34,15200.0,29.3307,29.3483,29.3219,29.3395,15200.0
2015-03-04 14:45:00,33.35,33.35,33.33,33.35,23600.0,29.3483,29.3483,29.3307,29.3483,23600.0
2015-03-04 14:50:00,33.35,33.36,33.34,33.35,9500.0,29.3483,29.3571,29.3395,29.3483,9500.0
2015-03-04 14:55:00,33.35,33.37,33.35,33.37,14100.0,29.3483,29.3659,29.3483,29.3659,14100.0
2015-03-04 15:00:00,33.37,33.37,33.35,33.36,19000.0,29.3659,29.3659,29.3483,29.3571,19000.0
2015-03-04 15:05:00,33.36,33.36,33.34,33.34,28700.0,29.3571,29.3571,29.3395,29.3395,28700.0
2015-03-04 15:10:00,33.34,33.37,33.34,33.36,32100.0,29.3395,29.3659,29.3395,29.3571,32100.0
2015-03-04 15:15:00,33.36,33.37,33.35,33.35,32300.0,29.3571,29.3659,29.3483,29.3483,32300.0
2015-03-04 15:20:00,33.35,33.36,33.35,33.35,28100.0,29.3483,29.3571,29.3483,29.3483,28100.0
2015-03-04 15:25:00,33.36,33.36,33.35,33.36,24500.0,29.3571,29.3571,29.3483,29.3571,24500.0
2015-03-04 15:30:00,33.36,33.39,33.35,33.39,28600.0,29.3571,29.3835,29.3483,29.3835,28600.0
2015-03-04 15:35:00,33.39,33.39,33.38,33.39,36300.0,29.3835,29.3835,29.3747,29.3835,36300.0
2015-03-04 15:40:00,33.38,33.39,33.37,33.38,36500.0,29.3747,29.3835,29.3659,29.3747,36500.0
2015-03-04 15:45:00,33.38,33.38,33.37,33.37,43000.0,29.3747,29.3747,29.3659,29.3659,43000.0
2015-03-04 15:50:00,33.38,33.39,33.37,33.38,45000.0,29.3747,29.3835,29.3659,29.3747,45000.0
2015-03-04 15:55:00,33.39,33.39,33.33,33.33,85000.0,29.3835,29.3835,29.3307,29.3307,85000.0
2015-03-05 09:30:00,33.39,33.39,33.35,33.37,51500.0,29.3835,29.3835,29.3483,29.3659,51500.0
2015-03-05 09:35:00,33.36,33.4,33.35,33.35,8200.0,29.3571,29.3923,29.3483,29.3483,8200.0
2015-03-05 09:40:00,33.36,33.36,33.34,33.35,8300.0,29.3571,29.3571,29.3395,29.3483,8300.0
2015-03-05 09:45:00,33.34,33.35,33.33,33.34,16500.0,29.3395,29.3483,29.3307,29.3395,16500.0
2015-03-05 09:50:00,33.34,33.36,33.34,33.35,11900.0,29.3395,29.3571,29.3395,29.3483,11900.0
2015-03-05 09:55:00,33.35,33.37,33.35,33.35,2000.0,29.3483,29.3659,29.3483,29.3483,2000.0
2015-03-05 10:00:00,33.35,33.37,33.34,33.34,9400.0,29.3483,29.3659,29.3395,29.3395,9400.0
2015-03-05 10:05:00,33.35,33.38,33.35,33.38,11700.0,29.3483,29.3747,29.3483,29.3747,11700.0
2015-03-05 10:10:00,33.37,33.41,33.37,33.39,15500.0,29.3659,29.4011,29.3659,29.3835,15500.0
2015-03-05 10:15:00,33.4,33.41,33.4,33.41,21000.0,29.3923,29.4011,29.3923,29.4011,21000.0
2015-03-05 10:20:00,33.41,33.41,33.39,33.4,20100.0,29.4011,29.4011,29.3835,29.3923,20100.0
2015-03-05 10:25:00,33.4,33.43,33.4,33.43,22600.0,29.3923,29.4187,29.3923,29.4187,22600.0
2015-03-05 10:30:00,33.43,33.43,33.41,33.43,16500.0,29.4187,29.4187,29.4011,29.4187,16500.0
2015-03-05 10:35:00,33.43,33.44,33.42,33.44,7800.0,29.4187,29.4275,29.4099,29.4275,7800.0
2015-03-05 10:40:00,33.44,33.44,33.43,33.44,3900.0,29.4275,29.4275,29.4187,29.4275,3900.0
2015-03-05 10:45:00,33.44,33.45,33.43,33.45,1700.0,29.4275,29.4363,29.4187,29.4363,1700.0
2015-03-05 10:50:00,33.44,33.45,33.43,33.44,11300.0,29.4275,29.4363,29.4187,29.4275,11300.0
2015-03-05 10:55:00,33.43,33.44,33.43,33.43,6100.0,29.4187,29.4275,29.4187,29.4187,6100.0
2015-03-05 11:00:00,33.43,33.43,33.4,33.41,17300.0,29.4187,29.4187,29.3923,29.4011,17300.0
2015-03-05 11:05:00,33.4,33.41,33.39,33.4,12700.0,29.3923,29.4011,29.3835,29.3923,12700.0
2015-03-05 11:10:00,33.39,33.4,33.37,33.39,30700.0,29.3835,29.3923,29.3659,29.3835,30700.0
2015-03-05 11:15:00,33.39,33.39,33.38,33.39,4300.0,29.3835,29.3835,29.3747,29.3835,4300.0
2015-03-05 11:20:00,33.39,33.39,33.37,33.38,15000.0,29.3835,29.3835,29.3659,29.3747,15000.0
2015-03-05 11:25:00,33.38,33.39,33.37,33.39,14300.0,29.3747,29.3835,29.3659,29.3835,14300.0
2015-03-05 11:30:00,33.39,33.4,33.39,33.39,3300.0,29.3835,29.3923,29.3835,29.3835,3300.0
2015-03-05 11:35:00,33.39,33.39,33.38,33.39,15900.0,29.3835,29.3835,29.3747,29.3835,15900.0
2015-03-05 11:40:00,33.38,33.41,33.38,33.41,9400.0,29.3747,29.4011,29.3747,29.4011,9400.0
2015-03-05 11:45:00,33.41,33.41,33.39,33.4,2900.0,29.4011,29.4011,29.3835,29.3923,2900.0
2015-03-05 11:50:00,33.4,33.4,33.39,33.39,3800.0,29.3923,29.3923,29.3835,29.3835,3800.0
2015-03-05 11:55:00,33.39,33.39,33.37,33.38,14700.0,29.3835,29.3835,29.3659,29.3747,14700.0
2015-03-05 12:00:00,33.39,33.39,33.35,33.37,21100.0,29.3835,29.3835,29.3483,29.3659,21100.0
2015-03-05 12:05:00,33.37,33.37,33.36,33.36,7300.0,29.3659,29.3659,29.3571,29.3571,7300.0
2015-03-05 12:10:00,33.37,33.37,33.35,33.35,10200.0,29.3659,29.3659,29.3483,29.3483,10200.0
2015-03-05 12:15:00,33.35,33.35,33.34,33.34,6400.0,29.3483,29.3483,29.3395,29.3395,6400.0
2015-03-05 12:20:00,33.34,33.35,33.31,33.32,18100.0,29.3395,29.3483,29.3131,29.3219,18100.0
2015-03-05 12:25:00,33.31,33.31,33.3,33.3,7200.0,29.3131,29.3131,29.3043,29.3043,7200.0
2015-03-05 12:30:00,33.31,33.31,33.29,33.29,27100.0,29.3131,29.3131,29.2955,29.2955,27100.0
2015-03-05 12:35:00,33.29,33.3,33.28,33.29,5900.0,29.2955,29.3043,29.2867,29.2955,5900.0
2015-03-05 12:40:00,33.29,33.29,33.26,33.27,54900.0,29.2955,29.2955,29.2691,29.2779,54900.0
2015-03-05 12:45:00,33.27,33.28,33.26,33.27,10300.0,29.2779,29.2867,29.2691,29.2779,10300.0
2015-03-05 12:50:00,33.27,33.27,33.25,33.25,14600.0,29.2779,29.2779,29.2603,29.2603,14600.0
2015-03-05 12:55:00,33.25,33.25,33.24,33.24,14400.0,29.2603,29.2603,29.2515,29.2515,14400.0
2015-03-05 13:00:00,33.24,33.25,33.23,33.25,12600.0,29.2515,29.2603,29.2427,29.2603,12600.0
2015-03-05 13:05:00,33.26,33.27,33.25,33.27,17900.0,29.2691,29.2779,29.2603,29.2779,17900.0
2015-03-05 13:10:00,33.27,33.29,33.27,33.28,7400.0,29.2779,29.2955,29.2779,29.2867,7400.0
2015-03-05 13:15:00,33.29,33.29,33.28,33.28,4300.0,29.2955,29.2955,29.2867,29.2867,4300.0
2015-03-05 13:20:00,33.28,33.29,33.27,33.27,10500.0,29.2867,29.2955,29.2779,29.2779,10500.0
2015-03-05 13:25:00,33.28,33.31,33.28,33.31,7700.0,29.2867,29.3131,29.2867,29.3131,7700.0
2015-03-05 13:30:00,33.31,33.31,33.29,33.3,2300.0,29.3131,29.3131,29.2955,29.3043,2300.0
2015-03-05 13:35:00,33.29,33.29,33.28,33.29,4600.0,29.2955,29.2955,29.2867,29.2955,4600.0
2015-03-05 13:40:00,33.29,33.29,33.27,33.28,5600.0,29.2955,29.2955,29.2779,29.2867,5600.0
2015-03-05 13:45:00,33.28,33.3,33.28,33.3,10400.0,29.2867,29.3043,29.2867,29.3043,10400.0
2015-03-05 13:50:00,33.3,33.3,33.29,33.3,1700.0,29.3043,29.3043,29.2955,29.3043,1700.0
2015-03-05 13:55:00,33.29,33.3,33.29,33.3,7300.0,29.2955,29.3043,29.2955,29.3043,7300.0
2015-03-05 14:00:00,33.29,33.32,33.29,33.31,9700.0,29.2955,29.3219,29.2955,29.3131,9700.0
2015-03-05 14:05:00,33.31,33.33,33.31,33.33,3600.0,29.3131,29.3307,29.3131,29.3307,3600.0
2015-03-05 14:10:00,33.33,33.33,33.32,33.33,4000.0,29.3307,29.3307,29.3219,29.3307,4000.0
2015-03-05 14:15:00,33.33,33.33,33.3,33.31,6900.0,29.3307,29.3307,29.3043,29.3131,6900.0
2015-03-05 14:20:00,33.3,33.31,33.29,33.31,7000.0,29.3043,29.3131,29.2955,29.3131,7000.0
2015-03-05 14:25:00,33.32,33.32,33.31,33.32,6600.0,29.3219,29.3219,29.3131,29.3219,6600.0
2015-03-05 14:30:00,33.32,33.32,33.31,33.32,9800.0,29.3219,29.3219,29.3131,29.3219,9800.0
2015-03-05 14:35:00,33.31,33.32,33.3,33.31,8500.0,29.3131,29.3219,29.3043,29.3131,8500.0
2015-03-05 14:40:00,33.3,33.32,33.3,33.31,20100.0,29.3043,29.3219,29.3043,29.3131,20100.0
2015-03-05 14:45:00,33.32,33.33,33.31,33.32,34700.0,29.3219,29.3307,29.3131,29.3219,34700.0
2015-03-05 14:50:00,33.33,33.38,33.32,33.38,44700.0,29.3307,29.3747,29.3219,29.3747,44700.0
2015-03-05 14:55:00,33.38,33.38,33.35,33.36,20500.0,29.3747,29.3747,29.3483,29.3571,20500.0
2015-03-05 15:00:00,33.36,33.36,33.33,33.34,10500.0,29.3571,29.3571,29.3307,29.3395,10500.0
2015-03-05 15:05:00,33.34,33.35,33.33,33.34,19500.0,29.3395,29.3483,29.3307,29.3395,19500.0
2015-03-05 15:10:00,33.34,33.35,33.33,33.34,8700.0,29.3395,29.3483,29.3307,29.3395,8700.0
2015-03-05 15:15:00,33.35,33.35,33.34,33.35,12500.0,29.3483,29.3483,29.3395,29.3483,12500.0
2015-03-05 15:20:00,33.35,33.35,33.34,33.35,11200.0,29.3483,29.3483,29.3395,29.3483,11200.0
2015-03-05 15:25:00,33.35,33.36,33.35,33.36,14300.0,29.3483,29.3571,29.3483,29.3571,14300.0
2015-03-05 15:30:00,33.36,33.36,33.33,33.33,22900.0,29.3571,29.3571,29.3307,29.3307,22900.0
2015-03-05 15:35:00,33.34,33.36,33.33,33.36,32700.0,29.3395,29.3571,29.3307,29.3571,32700.0
2015-03-05 15:40:00,33.36,33.37,33.35,33.37,31500.0,29.3571,29.3659,29.3483,29.3659,31500.0
2015-03-05 15:45:00,33.37,33.4,33.36,33.39,40700.0,29.3659,29.3923,29.3571,29.3835,40700.0
2015-03-05 15:50:00,33.39,33.4,33.38,33.4,37200.0,29.3835,29.3923,29.3747,29.3923,37200.0
2015-03-05 15:55:00,33.39,33.41,33.33,33.34,54900.0,29.3835,29.4011,29.3307,29.3395,54900.0
2015-03-06 09:30:00,33.03,33.03,32.95,33.0,73100.0,29.0667,29.0667,28.9963,29.0403,73100.0
2015-03-06 09:35:00,32.98,33.01,32.97,33.0,21600.0,29.0227,29.0491,29.0139,29.0403,21600.0
2015-03-06 09:40:00,33.01,33.03,33.01,33.03,23200.0,29.0491,29.0667,29.0491,29.0667,23200.0
2015-03-06 09:45:00,33.03,33.03,33.0,33.02,18900.0,29.0667,29.0667,29.0403,29.0579,18900.0
2015-03-06 09:50:00,33.02,33.02,32.99,33.0,9400.0,29.0579,29.0579,29.0315,29.0403,9400.0
2015-03-06 09:55:00,33.0,33.04,33.0,33.04,20400.0,29.0403,29.0755,29.0403,29.0755,20400.0
2015-03-06 10:00:00,33.04,33.04,33.0,33.01,9000.0,29.0755,29.0755,29.0403,29.0491,9000.0
2015-03-06 10:05:00,33.0,33.0,32.97,32.97,8700.0,29.0403,29.0403,29.0139,29.0139,8700.0
2015-03-06 10:10:00,32.98,32.99,32.96,32.97,109000.0,29.0227,29.0315,29.0051,29.0139,109000.0
2015-03-06 10:15:00,32.96,32.97,32.96,32.97,7400.0,29.0051,29.0139,29.0051,29.0139,7400.0
2015-03-06 10:20:00,32.97,32.99,32.96,32.99,13700.0,29.0139,29.0315,29.0051,29.0315,13700.0
2015-03-06 10:25:00,32.98,33.0,32.98,32.99,10700.0,29.0227,29.0403,29.0227,29.0315,10700.0
2015-03-06 10:30:00,32.98,32.98,32.96,32.96,62000.0,29.0227,29.0227,29.0051,29.0051,62000.0
2015-03-06 10:35:00,32.97,32.97,32.95,32.95,10500.0,29.0139,29.0139,28.9963,28.9963,10500.0
2015-03-06 10:40:00,32.96,32.96,32.94,32.95,6000.0,29.0051,29.0051,28.9875,28.9963,6000.0
2015-03-06 10:45:00,32.95,32.95,32.94,32.94,8100.0,28.9963,28.9963,28.9875,28.9875,8100.0
2015-03-06 10:50:00,32.92,32.93,32.91,32.91,2700.0,28.9699,28.9787,28.9611,28.9611,2700.0
2015-03-06 10:55:00,32.9,32.92,32.9,32.92,8500.0,28.9523,28.9699,28.9523,28.9699,8500.0
2015-03-06 11:00:00,32.92,32.92,32.88,32.88,11200.0,28.9699,28.9699,28.9347,28.9347,11200.0
2015-03-06 11:05:00,32.88,32.89,32.85,32.86,20800.0,28.9347,28.9435,28.9083,28.9171,20800.0
2015-03-06 11:10:00,32.86,32.87,32.85,32.87,3700.0,28.9171,28.9259,28.9083,28.9259,3700.0
2015-03-06 11:15:00,32.88,32.88,32.85,32.86,19400.0,28.9347,28.9347,28.9083,28.9171,19400.0
2015-03-06 11:20:00,32.85,32.87,32.85,32.86,5000.0,28.9083,28.9259,28.9083,28.9171,5000.0
2015-03-06 11:25:00,32.86,32.87,32.85,32.87,4900.0,28.9171,28.9259,28.9083,28.9259,4900.0
2015-03-06 11:30:00,32.86,32.86,32.84,32.86,12500.0,28.9171,28.9171,28.8995,28.9171,12500.0
2015-03-06 11:35:00,32.86,32.86,32.83,32.84,2900.0,28.9171,28.9171,28.8907,28.8995,2900.0
2015-03-06 11:40:00,32.83,32.84,32.8,32.8,27600.0,28.8907,28.8995,28.8643,28.8643,27600.0
2015-03-06 11:45:00,32.79,32.8,32.78,32.8,4000.0,28.8555,28.8643,28.8467,28.8643,4000.0
2015-03-06 11:50:00,32.79,32.81,32.77,32.8,60600.0,28.8555,28.8731,28.8379,28.8643,60600.0
2015-03-06 11:55:00,32.81,32.83,32.81,32.83,15100.0,28.8731,28.8907,28.8731,28.8907,15100.0
2015-03-06 12:00:00,32.84,32.85,32.83,32.85,4000.0,28.8995,28.9083,28.8907,28.9083,4000.0
2015-03-06 12:05:00,32.85,32.86,32.85,32.86,5400.0,28.9083,28.9171,28.9083,28.9171,5400.0
2015-03-06 12:10:00,32.86,32.86,32.83,32.85,30800.0,28.9171,28.9171,28.8907,28.9083,30800.0
2015-03-06 12:15:00,32.85,32.86,32.82,32.82,17300.0,28.9083,28.9171,28.8819,28.8819,17300.0
2015-03-06 12:20:00,32.83,32.83,32.8,32.8,6700.0,28.8907,28.8907,28.8643,28.8643,6700.0
2015-03-06 12:25:00,32.8,32.81,32.77,32.79,6500.0,28.8643,28.8731,28.8379,28.8555,6500.0
2015-03-06 12:30:00,32.79,32.8,32.79,32.79,3000.0,28.8555,28.8643,28.8555,28.8555,3000.0
2015-03-06 12:35:00,32.79,32.79,32.79,32.79,0.0,28.8555,28.8555,28.8555,28.8555,0.0
2015-03-06 12:40:00,32.8,32.8,32.79,32.8,600.0,28.8643,28.8643,28.8555,28.8643,600.0
2015-03-06 12:45:00,32.8,32.8,32.79,32.8,3700.0,28.8643,28.8643,28.8555,28.8643,3700.0
2015-03-06 12:50:00,32.8,32.8,32.79,32.79,11400.0,28.8643,28.8643,28.8555,28.8555,11400.0
2015-03-06 12:55:00,32.79,32.81,32.78,32.81,5400.0,28.8555,28.8731,28.8467,28.8731,5400.0
2015-03-06 13:00:00,32.82,32.83,32.8,32.8,7800.0,28.8819,28.8907,28.8643,28.8643,7800.0
2015-03-06 13:05:00,32.79,32.8,32.79,32.8,3500.0,28.8555,28.8643,28.8555,28.8643,3500.0
2015-03-06 13:10:00,32.8,32.83,32.79,32.83,6800.0,28.8643,28.8907,28.8555,28.8907,6800.0
2015-03-06 13:15:00,32.83,32.85,32.82,32.82,9400.0,28.8907,28.9083,28.8819,28.8819,9400.0
2015-03-06 13:20:00,32.82,32.84,32.8,32.81,9000.0,28.8819,28.8995,28.8643,28.8731,9000.0
2015-03-06 13:25:00,32.82,32.85,32.81,32.85,3200.0,28.8819,28.9083,28.8731,28.9083,3200.0
2015-03-06 13:30:00,32.85,32.85,32.82,32.82,5500.0,28.9083,28.9083,28.8819,28.8819,5500.0
2015-03-06 13:35:00,32.82,32.83,32.81,32.83,3400.0,28.8819,28.8907,28.8731,28.8907,3400.0
2015-03-06 13:40:00,32.83,32.84,32.83,32.84,5100.0,28.8907,28.8995,28.8907,28.8995,5100.0
2015-03-06 13:45:00,32.84,32.84,32.81,32.82,5100.0,28.8995,28.8995,28.8731,28.8819,5100.0
2015-03-06 13:50:00,32.83,32.84,32.82,32.83,3200.0,28.8907,28.8995,28.8819,28.8907,3200.0
2015-03-06 13:55:00,32.83,32.83,32.82,32.83,800.0,28.8907,28.8907,28.8819,28.8907,800.0
2015-03-06 14:00:00,32.83,32.84,32.82,32.84,3100.0,28.8907,28.8995,28.8819,28.8995,3100.0
2015-03-06 14:05:00,32.84,32.86,32.83,32.85,9500.0,28.8995,28.9171,28.8907,28.9083,9500.0
2015-03-06 14:10:00,32.85,32.87,32.85,32.87,4600.0,28.9083,28.9259,28.9083,28.9259,4600.0
2015-03-06 14:15:00,32.86,32.86,32.83,32.83,12700.0,28.9171,28.9171,28.8907,28.8907,12700.0
2015-03-06 14:20:00,32.84,32.84,32.8,32.8,2700.0,28.8995,28.8995,28.8643,28.8643,2700.0
2015-03-06 14:25:00,32.8,32.81,32.79,32.8,11700.0,28.8643,28.8731,28.8555,28.8643,11700.0
2015-03-06 14:30:00,32.79,32.8,32.78,32.8,3600.0,28.8555,28.8643,28.8467,28.8643,3600.0
2015-03-06 14:35:00,32.79,32.8,32.74,32.75,4200.0,28.8555,28.8643,28.8115,28.8203,4200.0
2015-03-06 14:40:00,32.75,32.75,32.74,32.75,12700.0,28.8203,28.8203,28.8115,28.8203,12700.0
2015-03-06 14:45:00,32.75,32.76,32.74,32.76,17600.0,28.8203,28.8291,28.8115,28.8291,17600.0
2015-03-06 14:50:00,32.75,32.76,32.73,32.76,9000.0,28.8203,28.8291,28.8027,28.8291,9000.0
2015-03-06 14:55:00,32.76,32.76,32.74,32.74,7300.0,28.8291,28.8291,28.8115,28.8115,7300.0
2015-03-06 15:00:00,32.74,32.78,32.74,32.78,20000.0,28.8115,28.8467,28.8115,28.8467,20000.0
2015-03-06 15:05:00,32.78,32.79,32.78,32.79,7400.0,28.8467,28.8555,28.8467,28.8555,7400.0
2015-03-06 15:10:00,32.78,32.79,32.76,32.77,8500.0,28.8467,28.8555,28.8291,28.8379,8500.0
2015-03-06 15:15:00,32.77,32.79,32.76,32.78,15600.0,28.8379,28.8555,28.8291,28.8467,15600.0
2015-03-06 15:20:00,32.78,32.8,32.78,32.8,13400.0,28.8467,28.8643,28.8467,28.8643,13400.0
2015-03-06 15:25:00,32.8,32.8,32.77,32.77,15000.0,28.8643,28.8643,28.8379,28.8379,15000.0
2015-03-06 15:30:00,32.77,32.79,32.76,32.77,27200.0,28.8379,28.8555,28.8291,28.8379,27200.0
2015-03-06 15:35:00,32.77,32.79,32.76,32.78,18200.0,28.8379,28.8555,28.8291,28.8467,18200.0
2015-03-06 15:40:00,32.77,32.78,32.76,32.77,11900.0,28.8379,28.8467,28.8291,28.8379,11900.0
2015-03-06 15:45:00,32.77,32.78,32.76,32.77,18000.0,28.8379,28.8467,28.8291,28.8379,18000.0
2015-03-06 15:50:00,32.76,32.78,32.76,32.78,12700.0,28.8291,28.8467,28.8291,28.8467,12700.0
2015-03-06 15:55:00,32.78,32.81,32.78,32.8,29200.0,28.8467,28.8731,28.8467,28.8643,29200.0
2015-03-09 09:30:00,32.62,32.63,32.53,32.56,112900.0,28.7059,28.7147,28.6267,28.6531,112900.0
2015-03-09 09:35:00,32.59,32.59,32.54,32.55,41200.0,28.6795,28.6795,28.6355,28.6443,41200.0
2015-03-09 09:40:00,32.55,32.57,32.53,32.54,29700.0,28.6443,28.6619,28.6267,28.6355,29700.0
2015-03-09 09:45:00,32.54,32.55,32.52,32.54,26000.0,28.6355,28.6443,28.6179,28.6355,26000.0
2015-03-09 09:50:00,32.55,32.55,32.54,32.55,8700.0,28.6443,28.6443,28.6355,28.6443,8700.0
2015-03-09 09:55:00,32.54,32.55,32.54,32.55,19100.0,28.6355,28.6443,28.6355,28.6443,19100.0
2015-03-09 10:00:00,32.56,32.56,32.55,32.55,9800.0,28.6531,28.6531,28.6443,28.6443,9800.0
2015-03-09 10:05:00,32.54,32.55,32.53,32.53,20900.0,28.6355,28.6443,28.6267,28.6267,20900.0
2015-03-09 10:10:00,32.53,32.54,32.53,32.54,8700.0,28.6267,28.6355,28.6267,28.6355,8700.0
2015-03-09 10:15:00,32.53,32.54,32.52,32.52,9000.0,28.6267,28.6355,28.6179,28.6179,9000.0
2015-03-09 10:20:00,32.52,32.53,32.52,32.53,8200.0,28.6179,28.6267,28.6179,28.6267,8200.0
2015-03-09 10:25:00,32.52,32.53,32.52,32.52,7300.0,28.6179,28.6267,28.6179,28.6179,7300.0
2015-03-09 10:30:00,32.52,32.53,32.52,32.53,4600.0,28.6179,28.6267,28.6179,28.6267,4600.0
2015-03-09 10:35:00,32.52,32.54,32.52,32.53,23600.0,28.6179,28.6355,28.6179,28.6267,23600.0
2015-03-09 10:40:00,32.53,32.56,32.51,32.56,17500.0,28.6267,28.6531,28.6091,28.6531,17500.0
2015-03-09 10:45:00,32.56,32.56,32.55,32.55,4400.0,28.6531,28.6531,28.6443,28.6443,4400.0
2015-03-09 10:50:00,32.55,32.57,32.54,32.55,12800.0,28.6443,28.6619,28.6355,28.6443,12800.0
2015-03-09 10:55:00,32.55,32.55,32.54,32.55,6000.0,28.6443,28.6443,28.6355,28.6443,6000.0
2015-03-09 11:00:00,32.54,32.55,32.54,32.54,5700.0,28.6355,28.6443,28.6355,28.6355,5700.0
2015-03-09 11:05:00,32.54,32.55,32.54,32.55,4400.0,28.6355,28.6443,28.6355,28.6443,4400.0
2015-03-09 11:10:00,32.54,32.55,32.53,32.53,12200.0,28.6355,28.6443,28.6267,28.6267,12200.0
2015-03-09 11:15:00,32.53,32.55,32.53,32.55,7000.0,28.6267,28.6443,28.6267,28.6443,7000.0
2015-03-09 11:20:00,32.55,32.55,32.53,32.54,8800.0,28.6443,28.6443,28.6267,28.6355,8800.0
2015-03-09 11:25:00,32.53,32.56,32.53,32.56,7300.0,28.6267,28.6531,28.6267,28.6531,7300.0
2015-03-09 11:30:00,32.56,32.56,32.54,32.55,4200.0,28.6531,28.6531,28.6355,28.6443,4200.0
2015-03-09 11:35:00,32.54,32.55,32.54,32.54,3400.0,28.6355,28.6443,28.6355,28.6355,3400.0
2015-03-09 11:40:00,32.55,32.55,32.53,32.55,4200.0,28.6443,28.6443,28.6267,28.6443,4200.0
2015-03-09 11:45:00,32.54,32.55,32.53,32.53,6400.0,28.6355,28.6443,28.6267,28.6267,6400.0
2015-03-09 11:50:00,32.53,32.53,32.51,32.52,5900.0,28.6267,28.6267,28.6091,28.6179,5900.0
2015-03-09 11:55:00,32.51,32.52,32.5,32.51,8500.0,28.6091,28.6179,28.6003,28.6091,8500.0
2015-03-09 12:00:00,32.51,32.53,32.51,32.52,18400.0,28.6091,28.6267,28.6091,28.6179,18400.0
2015-03-09 12:05:00,32.51,32.52,32.5,32.5,4300.0,28.6091,28.6179,28.6003,28.6003,4300.0
2015-03-09 12:10:00,32.5,32.51,32.5,32.51,4700.0,28.6003,28.6091,28.6003,28.6091,4700.0
2015-03-09 12:15:00,32.5,32.51,32.5,32.51,5300.0,28.6003,28.6091,28.6003,28.6091,5300.0
2015-03-09 12:20:00,32.5,32.52,32.5,32.52,6900.0,28.6003,28.6179,28.6003,28.6179,6900.0
2015-03-09 12:25:00,32.52,32.52,32.51,32.51,48500.0,28.6179,28.6179,28.6091,28.6091,48500.0
2015-03-09 12:30:00,32.5,32.52,32.5,32.52,16000.0,28.6003,28.6179,28.6003,28.6179,16000.0
2015-03-09 12:35:00,32.52,32.52,32.51,32.51,3300.0,28.6179,28.6179,28.6091,28.6091,3300.0
2015-03-09 12:40:00,32.51,32.52,32.51,32.51,18600.0,28.6091,28.6179,28.6091,28.6091,18600.0
2015-03-09 12:45:00,32.51,32.52,32.49,32.5,14400.0,28.6091,28.6179,28.5915,28.6003,14400.0
2015-03-09 12:50:00,32.49,32.52,32.49,32.5,13400.0,28.5915,28.6179,28.5915,28.6003,13400.0
2015-03-09 12:55:00,32.51,32.52,32.5,32.5,12200.0,28.6091,28.6179,28.6003,28.6003,12200.0
2015-03-09 13:00:00,32.51,32.51,32.49,32.5,8300.0,28.6091,28.6091,28.5915,28.6003,8300.0
2015-03-09 13:05:00,32.49,32.5,32.49,32.49,10100.0,28.5915,28.6003,28.5915,28.5915,10100.0
2015-03-09 13:10:00,32.49,32.5,32.49,32.49,8400.0,28.5915,28.6003,28.5915,28.5915,8400.0
2015-03-09 13:15:00,32.49,32.5,32.48,32.5,5700.0,28.5915,28.6003,28.5827,28.6003,5700.0
2015-03-09 13:20:00,32.51,32.51,32.5,32.51,2500.0,28.6091,28.6091,28.6003,28.6091,2500.0
2015-03-09 13:25:00,32.5,32.54,32.5,32.54,8600.0,28.6003,28.6355,28.6003,28.6355,8600.0
2015-03-09 13:30:00,32.54,32.56,32.53,32.55,5700.0,28.6355,28.6531,28.6267,28.6443,5700.0
2015-03-09 13:35:00,32.55,32.55,32.53,32.54,1900.0,28.6443,28.6443,28.6267,28.6355,1900.0
2015-03-09 13:40:00,32.53,32.58,32.53,32.58,10700.0,28.6267,28.6707,28.6267,28.6707,10700.0
2015-03-09 13:45:00,32.58,32.61,32.58,32.59,18700.0,28.6707,28.6971,28.6707,28.6795,18700.0
2015-03-09 13:50:00,32.59,32.59,32.58,32.59,1700.0,28.6795,28.6795,28.6707,28.6795,1700.0
2015-03-09 13:55:00,32.58,32.59,32.56,32.56,7900.0,28.6707,28.6795,28.6531,28.6531,7900.0
2015-03-09 14:00:00,32.56,32.57,32.55,32.56,9400.0,28.6531,28.6619,28.6443,28.6531,9400.0
2015-03-09 14:05:00,32.56,32.58,32.56,32.57,8000.0,28.6531,28.6707,28.6531,28.6619,8000.0
2015-03-09 14:10:00,32.56,32.56,32.55,32.55,16800.0,28.6531,28.6531,28.6443,28.6443,16800.0
2015-03-09 14:15:00,32.54,32.55,32.53,32.53,15200.0,28.6355,28.6443,28.6267,28.6267,15200.0
2015-03-09 14:20:00,32.54,32.54,32.53,32.53,10000.0,28.6355,28.6355,28.6267,28.6267,10000.0
2015-03-09 14:25:00,32.54,32.54,32.51,32.52,17600.0,28.6355,28.6355,28.6091,28.6179,17600.0
2015-03-09 14:30:00,32.52,32.52,32.49,32.5,2800.0,28.6179,28.6179,28.5915,28.6003,2800.0
2015-03-09 14:35:00,32.5,32.51,32.49,32.5,13700.0,28.6003,28.6091,28.5915,28.6003,13700.0
2015-03-09 14:40:00,32.5,32.5,32.49,32.49,3000.0,28.6003,28.6003,28.5915,28.5915,3000.0
2015-03-09 14:45:00,32.5,32.53,32.49,32.52,10600.0,28.6003,28.6267,28.5915,28.6179,10600.0
2015-03-09 14:50:00,32.53,32.57,32.53,32.56,4200.0,28.6267,28.6619,28.6267,28.6531,4200.0
2015-03-09 14:55:00,32.56,32.56,32.55,32.56,2700.0,28.6531,28.6531,28.6443,28.6531,2700.0
2015-03-09 15:00:00,32.55,32.56,32.54,32.54,4400.0,28.6443,28.6531,28.6355,28.6355,4400.0
2015-03-09 15:05:00,32.55,32.55,32.52,32.55,12300.0,28.6443,28.6443,28.6179,28.6443,12300.0
2015-03-09 15:10:00,32.55,32.57,32.55,32.57,15000.0,28.6443,28.6619,28.6443,28.6619,15000.0
2015-03-09 15:15:00,32.57,32.57,32.54,32.54,19400.0,28.6619,28.6619,28.6355,28.6355,19400.0
2015-03-09 15:20:00,32.54,32.54,32.51,32.51,8700.0,28.6355,28.6355,28.6091,28.6091,8700.0
2015-03-09 15:25:00,32.51,32.52,32.5,32.52,21000.0,28.6091,28.6179,28.6003,28.6179,21000.0
2015-03-09 15:30:00,32.52,32.55,32.51,32.54,8200.0,28.6179,28.6443,28.6091,28.6355,8200.0
2015-03-09 15:35:00,32.54,32.55,32.53,32.54,16000.0,28.6355,28.6443,28.6267,28.6355,16000.0
2015-03-09 15:40:00,32.54,32.54,32.52,32.53,8700.0,28.6355,28.6355,28.6179,28.6267,8700.0
2015-03-09 15:45:00,32.53,32.53,32.52,32.53,11400.0,28.6267,28.6267,28.6179,28.6267,11400.0
2015-03-09 15:50:00,32.53,32.53,32.49,32.5,14200.0,28.6267,28.6267,28.5915,28.6003,14200.0
2015-03-09 15:55:00,32.5,32.53,32.49,32.5,28600.0,28.6003,28.6267,28.5915,28.6003,28600.0
2015-03-10 09:30:00,32.25,32.25,32.12,32.18,81200.0,28.3803,28.3803,28.2659,28.3187,81200.0
2015-03-10 09:35:00,32.18,32.18,32.15,32.18,31900.0,28.3187,28.3187,28.2923,28.3187,31900.0
2015-03-10 09:40:00,32.17,32.2,32.17,32.18,9900.0,28.3099,28.3363,28.3099,28.3187,9900.0
2015-03-10 09:45:00,32.18,32.2,32.17,32.2,21600.0,28.3187,28.3363,28.3099,28.3363,21600.0
2015-03-10 09:50:00,32.19,32.19,32.16,32.19,16900.0,28.3275,28.3275,28.3011,28.3275,16900.0
2015-03-10 09:55:00,32.2,32.21,32.19,32.2,6700.0,28.3363,28.3451,28.3275,28.3363,6700.0
2015-03-10 10:00:00,32.2,32.22,32.19,32.21,9700.0,28.3363,28.3539,28.3275,28.3451,9700.0
2015-03-10 10:05:00,32.22,32.22,32.2,32.21,16900.0,28.3539,28.3539,28.3363,28.3451,16900.0
2015-03-10 10:10:00,32.2,32.21,32.17,32.17,12800.0,28.3363,28.3451,28.3099,28.3099,12800.0
2015-03-10 10:15:00,32.17,32.18,32.16,32.17,4900.0,28.3099,28.3187,28.3011,28.3099,4900.0
2015-03-10 10:20:00,32.18,32.19,32.16,32.16,16300.0,28.3187,28.3275,28.3011,28.3011,16300.0
2015-03-10 10:25:00,32.17,32.19,32.17,32.18,8800.0,28.3099,28.3275,28.3099,28.3187,8800.0
2015-03-10 10:30:00,32.18,32.18,32.17,32.18,4100.0,28.3187,28.3187,28.3099,28.3187,4100.0
2015-03-10 10:35:00,32.18,32.19,32.16,32.16,5400.0,28.3187,28.3275,28.3011,28.3011,5400.0
2015-03-10 10:40:00,32.17,32.19,32.17,32.18,4100.0,28.3099,28.3275,28.3099,28.3187,4100.0
2015-03-10 10:45:00,32.18,32.18,32.17,32.18,9200.0,28.3187,28.3187,28.3099,28.3187,9200.0
2015-03-10 10:50:00,32.18,32.21,32.18,32.21,12800.0,28.3187,28.3451,28.3187,28.3451,12800.0
2015-03-10 10:55:00,32.22,32.22,32.2,32.2,17800.0,28.3539,28.3539,28.3363,28.3363,17800.0
2015-03-10 11:00:00,32.2,32.22,32.2,32.22,13900.0,28.3363,28.3539,28.3363,28.3539,13900.0
2015-03-10 11:05:00,32.22,32.25,32.21,32.24,14900.0,28.3539,28.3803,28.3451,28.3715,14900.0
2015-03-10 11:10:00,32.24,32.24,32.21,32.24,9300.0,28.3715,28.3715,28.3451,28.3715,9300.0
2015-03-10 11:15:00,32.24,32.25,32.24,32.25,4000.0,28.3715,28.3803,28.3715,28.3803,4000.0
2015-03-10 11:20:00,32.25,32.26,32.24,32.25,6400.0,28.3803,28.3891,28.3715,28.3803,6400.0
2015-03-10 11:25:00,32.25,32.25,32.23,32.24,18300.0,28.3803,28.3803,28.3627,28.3715,18300.0
2015-03-10 11:30:00,32.24,32.24,32.21,32.21,17700.0,28.3715,28.3715,28.3451,28.3451,17700.0
2015-03-10 11:35:00,32.22,32.22,32.19,32.2,18500.0,28.3539,28.3539,28.3275,28.3363,18500.0
2015-03-10 11:40:00,32.2,32.2,32.19,32.19,2500.0,28.3363,28.3363,28.3275,28.3275,2500.0
2015-03-10 11:45:00,32.2,32.2,32.14,32.14,45800.0,28.3363,28.3363,28.2835,28.2835,45800.0
2015-03-10 11:50:00,32.14,32.15,32.14,32.14,6300.0,28.2835,28.2923,28.2835,28.2835,6300.0
2015-03-10 11:55:00,32.14,32.14,32.11,32.12,15300.0,28.2835,28.2835,28.2571,28.2659,15300.0
2015-03-10 12:00:00,32.12,32.12,32.11,32.11,7500.0,28.2659,28.2659,28.2571,28.2571,7500.0
2015-03-10 12:05:00,32.12,32.12,32.12,32.12,15500.0,28.2659,28.2659,28.2659,28.2659,15500.0
2015-03-10 12:10:00,32.13,32.16,32.13,32.15,10200.0,28.2747,28.3011,28.2747,28.2923,10200.0
2015-03-10 12:15:00,32.15,32.15,32.13,32.13,4500.0,28.2923,28.2923,28.2747,28.2747,4500.0
2015-03-10 12:20:00,32.13,32.13,32.09,32.09,10900.0,28.2747,28.2747,28.2395,28.2395,10900.0
2015-03-10 12:25:00,32.1,32.12,32.1,32.11,13000.0,28.2483,28.2659,28.2483,28.2571,13000.0
2015-03-10 12:30:00,32.12,32.13,32.1,32.11,5900.0,28.2659,28.2747,28.2483,28.2571,5900.0
2015-03-10 12:35:00,32.1,32.14,32.1,32.14,11100.0,28.2483,28.2835,28.2483,28.2835,11100.0
2015-03-10 12:40:00,32.14,32.15,32.13,32.15,14200.0,28.2835,28.2923,28.2747,28.2923,14200.0
2015-03-10 12:45:00,32.15,32.15,32.12,32.12,7500.0,28.2923,28.2923,28.2659,28.2659,7500.0
2015-03-10 12:50:00,32.13,32.13,32.12,32.13,3500.0,28.2747,28.2747,28.2659,28.2747,3500.0
2015-03-10 12:55:00,32.13,32.14,32.12,32.12,9300.0,28.2747,28.2835,28.2659,28.2659,9300.0
2015-03-10 13:00:00,32.12,32.13,32.12,32.13,3500.0,28.2659,28.2747,28.2659,28.2747,3500.0
2015-03-10 13:05:00,32.13,32.15,32.12,32.12,12100.0,28.2747,28.2923,28.2659,28.2659,12100.0
2015-03-10 13:10:00,32.11,32.14,32.11,32.14,8900.0,28.2571,28.2835,28.2571,28.2835,8900.0
2015-03-10 13:15:00,32.14,32.14,32.13,32.14,5600.0,28.2835,28.2835,28.2747,28.2835,5600.0
2015-03-10 13:20:00,32.15,32.18,32.15,32.18,11700.0,28.2923,28.3187,28.2923,28.3187,11700.0
2015-03-10 13:25:00,32.18,32.19,32.17,32.17,9400.0,28.3187,28.3275,28.3099,28.3099,9400.0
2015-03-10 13:30:00,32.16,32.16,32.15,32.15,6000.0,28.3011,28.3011,28.2923,28.2923,6000.0
2015-03-10 13:35:00,32.15,32.16,32.15,32.16,3400.0,28.2923,28.3011,28.2923,28.3011,3400.0
2015-03-10 13:40:00,32.16,32.17,32.15,32.17,12500.0,28.3011,28.3099,28.2923,28.3099,12500.0
2015-03-10 13:45:00,32.17,32.18,32.16,32.18,5300.0,28.3099,28.3187,28.3011,28.3187,5300.0
2015-03-10 13:50:00,32.18,32.18,32.16,32.17,4200.0,28.3187,28.3187,28.3011,28.3099,4200.0
2015-03-10 13:55:00,32.17,32.17,32.16,32.16,3500.0,28.3099,28.3099,28.3011,28.3011,3500.0
2015-03-10 14:00:00,32.16,32.17,32.15,32.17,10900.0,28.3011,28.3099,28.2923,28.3099,10900.0
2015-03-10 14:05:00,32.18,32.2,32.17,32.19,8800.0,28.3187,28.3363,28.3099,28.3275,8800.0
2015-03-10 14:10:00,32.2,32.21,32.17,32.17,14500.0,28.3363,28.3451,28.3099,28.3099,14500.0
2015-03-10 14:15:00,32.18,32.19,32.15,32.16,13200.0,28.3187,28.3275,28.2923,28.3011,13200.0
2015-03-10 14:20:00,32.16,32.16,32.13,32.13,8000.0,28.3011,28.3011,28.2747,28.2747,8000.0
2015-03-10 14:25:00,32.13,32.13,32.12,32.13,7100.0,28.2747,28.2747,28.2659,28.2747,7100.0
2015-03-10 14:30:00,32.14,32.17,32.14,32.17,4900.0,28.2835,28.3099,28.2835,28.3099,4900.0
2015-03-10 14:35:00,32.16,32.17,32.14,32.15,8500.0,28.3011,28.3099,28.2835,28.2923,8500.0
2015-03-10 14:40:00,32.15,32.15,32.14,32.15,2300.0,28.2923,28.2923,28.2835,28.2923,2300.0
2015-03-10 14:45:00,32.14,32.18,32.14,32.16,12600.0,28.2835,28.3187,28.2835,28.3011,12600.0
2015-03-10 14:50:00,32.16,32.16,32.16,32.16,0.0,28.3011,28.3011,28.3011,28.3011,0.0
2015-03-10 14:55:00,32.15,32.17,32.14,32.16,15600.0,28.2923,28.3099,28.2835,28.3011,15600.0
2015-03-10 15:00:00,32.16,32.19,32.15,32.17,19600.0,28.3011,28.3275,28.2923,28.3099,19600.0
2015-03-10 15:05:00,32.17,32.19,32.17,32.19,3900.0,28.3099,28.3275,28.3099,28.3275,3900.0
2015-03-10 15:10:00,32.19,32.19,32.18,32.19,1900.0,28.3275,28.3275,28.3187,28.3275,1900.0
2015-03-10 15:15:00,32.18,32.2,32.18,32.2,12800.0,28.3187,28.3363,28.3187,28.3363,12800.0
2015-03-10 15:20:00,32.2,32.2,32.19,32.2,3600.0,28.3363,28.3363,28.3275,28.3363,3600.0
2015-03-10 15:25:00,32.2,32.21,32.16,32.16,36800.0,28.3363,28.3451,28.3011,28.3011,36800.0
2015-03-10 15:30:00,32.16,32.17,32.14,32.16,25700.0,28.3011,28.3099,28.2835,28.3011,25700.0
2015-03-10 15:35:00,32.16,32.17,32.16,32.17,46200.0,28.3011,28.3099,28.3011,28.3099,46200.0
2015-03-10 15:40:00,32.17,32.17,32.16,32.17,19200.0,28.3099,28.3099,28.3011,28.3099,19200.0
2015-03-10 15:45:00,32.17,32.17,32.13,32.14,19000.0,28.3099,28.3099,28.2747,28.2835,19000.0
2015-03-10 15:50:00,32.14,32.15,32.13,32.14,47200.0,28.2835,28.2923,28.2747,28.2835,47200.0
2015-03-10 15:55:00,32.13,32.13,32.1,32.1,52200.0,28.2747,28.2747,28.2483,28.2483,52200.0
2015-03-11 09:30:00,32.21,32.25,32.15,32.22,58100.0,28.3451,28.3803,28.2923,28.3539,58100.0
2015-03-11 09:35:00,32.22,32.22,32.19,32.19,18400.0,28.3539,28.3539,28.3275,28.3275,18400.0
2015-03-11 09:40:00,32.19,32.22,32.19,32.22,25500.0,28.3275,28.3539,28.3275,28.3539,25500.0
2015-03-11 09:45:00,32.22,32.22,32.19,32.21,12600.0,28.3539,28.3539,28.3275,28.3451,12600.0
2015-03-11 09:50:00,32.21,32.23,32.2,32.21,16300.0,28.3451,28.3627,28.3363,28.3451,16300.0
2015-03-11 09:55:00,32.21,32.24,32.21,32.23,28700.0,28.3451,28.3715,28.3451,28.3627,28700.0
2015-03-11 10:00:00,32.24,32.24,32.23,32.24,20400.0,28.3715,28.3715,28.3627,28.3715,20400.0
2015-03-11 10:05:00,32.24,32.26,32.23,32.25,41100.0,28.3715,28.3891,28.3627,28.3803,41100.0
2015-03-11 10:10:00,32.25,32.25,32.22,32.22,8700.0,28.3803,28.3803,28.3539,28.3539,8700.0
2015-03-11 10:15:00,32.22,32.22,32.21,32.22,3100.0,28.3539,28.3539,28.3451,28.3539,3100.0
2015-03-11 10:20:00,32.21,32.22,32.21,32.22,5400.0,28.3451,28.3539,28.3451,28.3539,5400.0
2015-03-11 10:25:00,32.22,32.23,32.21,32.22,9700.0,28.3539,28.3627,28.3451,28.3539,9700.0
2015-03-11 10:30:00,32.22,32.22,32.19,32.19,52900.0,28.3539,28.3539,28.3275,28.3275,52900.0
2015-03-11 10:35:00,32.18,32.18,32.14,32.15,17500.0,28.3187,28.3187,28.2835,28.2923,17500.0
2015-03-11 10:40:00,32.15,32.16,32.14,32.16,8700.0,28.2923,28.3011,28.2835,28.3011,8700.0
2015-03-11 10:45:00,32.15,32.17,32.15,32.16,11000.0,28.2923,28.3099,28.2923,28.3011,11000.0
2015-03-11 10:50:00,32.17,32.19,32.16,32.19,11500.0,28.3099,28.3275,28.3011,28.3275,11500.0
2015-03-11 10:55:00,32.19,32.2,32.18,32.19,9400.0,28.3275,28.3363,28.3187,28.3275,9400.0
2015-03-11 11:00:00,32.19,32.21,32.18,32.19,35000.0,28.3275,28.3451,28.3187,28.3275,35000.0
2015-03-11 11:05:00,32.18,32.18,32.17,32.17,1000.0,28.3187,28.3187,28.3099,28.3099,1000.0
2015-03-11 11:10:00,32.18,32.21,32.18,32.2,25300.0,28.3187,28.3451,28.3187,28.3363,25300.0
2015-03-11 11:15:00,32.2,32.21,32.19,32.2,54500.0,28.3363,28.3451,28.3275,28.3363,54500.0
2015-03-11 11:20:00,32.2,32.2,32.19,32.2,5100.0,28.3363,28.3363,28.3275,28.3363,5100.0
2015-03-11 11:25:00,32.2,32.24,32.19,32.24,63900.0,28.3363,28.3715,28.3275,28.3715,63900.0
2015-03-11 11:30:00,32.24,32.25,32.23,32.24,23300.0,28.3715,28.3803,28.3627,28.3715,23300.0
2015-03-11 11:35:00,32.25,32.25,32.22,32.22,20500.0,28.3803,28.3803,28.3539,28.3539,20500.0
2015-03-11 11:40:00,32.22,32.24,32.22,32.24,6700.0,28.3539,28.3715,28.3539,28.3715,6700.0
2015-03-11 11:45:00,32.23,32.24,32.23,32.23,2400.0,28.3627,28.3715,28.3627,28.3627,2400.0
2015-03-11 11:50:00,32.23,32.25,32.22,32.25,5800.0,28.3627,28.3803,28.3539,28.3803,5800.0
2015-03-11 11:55:00,32.25,32.25,32.24,32.24,2600.0,28.3803,28.3803,28.3715,28.3715,2600.0
2015-03-11 12:00:00,32.25,32.25,32.24,32.25,5000.0,28.3803,28.3803,28.3715,28.3803,5000.0
2015-03-11 12:05:00,32.25,32.25,32.23,32.23,3000.0,28.3803,28.3803,28.3627,28.3627,3000.0
2015-03-11 12:10:00,32.24,32.26,32.23,32.26,5600.0,28.3715,28.3891,28.3627,28.3891,5600.0
2015-03-11 12:15:00,32.26,32.27,32.25,32.27,2600.0,28.3891,28.3979,28.3803,28.3979,2600.0
2015-03-11 12:20:00,32.27,32.28,32.23,32.23,16900.0,28.3979,28.4067,28.3627,28.3627,16900.0
2015-03-11 12:25:00,32.22,32.22,32.22,32.22,600.0,28.3539,28.3539,28.3539,28.3539,600.0
2015-03-11 12:30:00,32.21,32.22,32.21,32.22,11100.0,28.3451,28.3539,28.3451,28.3539,11100.0
2015-03-11 12:35:00,32.23,32.26,32.22,32.25,8800.0,28.3627,28.3891,28.3539,28.3803,8800.0
2015-03-11 12:40:00,32.26,32.26,32.24,32.25,5900.0,28.3891,28.3891,28.3715,28.3803,5900.0
2015-03-11 12:45:00,32.25,32.25,32.25,32.25,5400.0,28.3803,28.3803,28.3803,28.3803,5400.0
2015-03-11 12:50:00,32.25,32.26,32.24,32.25,6800.0,28.3803,28.3891,28.3715,28.3803,6800.0
2015-03-11 12:55:00,32.26,32.26,32.25,32.26,3900.0,28.3891,28.3891,28.3803,28.3891,3900.0
2015-03-11 13:00:00,32.26,32.26,32.25,32.26,2600.0,28.3891,28.3891,28.3803,28.3891,2600.0
2015-03-11 13:05:00,32.26,32.27,32.25,32.27,2800.0,28.3891,28.3979,28.3803,28.3979,2800.0
2015-03-11 13:10:00,32.27,32.28,32.26,32.28,6100.0,28.3979,28.4067,28.3891,28.4067,6100.0
2015-03-11 13:15:00,32.28,32.28,32.27,32.27,7500.0,28.4067,28.4067,28.3979,28.3979,7500.0
2015-03-11 13:20:00,32.27,32.27,32.26,32.27,1200.0,28.3979,28.3979,28.3891,28.3979,1200.0
2015-03-11 13:25:00,32.27,32.27,32.26,32.26,4800.0,28.3979,28.3979,28.3891,28.3891,4800.0
2015-03-11 13:30:00,32.27,32.27,32.26,32.27,1100.0,28.3979,28.3979,28.3891,28.3979,1100.0
2015-03-11 13:35:00,32.27,32.27,32.26,32.27,2100.0,28.3979,28.3979,28.3891,28.3979,2100.0
2015-03-11 13:40:00,32.27,32.29,32.26,32.28,17900.0,28.3979,28.4155,28.3891,28.4067,17900.0
2015-03-11 13:45:00,32.28,32.28,32.22,32.23,31100.0,28.4067,28.4067,28.3539,28.3627,31100.0
2015-03-11 13:50:00,32.22,32.25,32.22,32.25,26000.0,28.3539,28.3803,28.3539,28.3803,26000.0
2015-03-11 13:55:00,32.26,32.28,32.26,32.27,2000.0,28.3891,28.4067,28.3891,28.3979,2000.0
2015-03-11 14:00:00,32.27,32.3,32.26,32.3,39900.0,28.3979,28.4243,28.3891,28.4243,39900.0
2015-03-11 14:05:00,32.3,32.3,32.27,32.28,22200.0,28.4243,28.4243,28.3979,28.4067,22200.0
2015-03-11 14:10:00,32.28,32.29,32.27,32.28,3700.0,28.4067,28.4155,28.3979,28.4067,3700.0
2015-03-11 14:15:00,32.28,32.3,32.28,32.3,8100.0,28.4067,28.4243,28.4067,28.4243,8100.0
2015-03-11 14:20:00,32.29,32.3,32.26,32.26,4300.0,28.4155,28.4243,28.3891,28.3891,4300.0
2015-03-11 14:25:00,32.27,32.29,32.27,32.27,6300.0,28.3979,28.4155,28.3979,28.3979,6300.0
2015-03-11 14:30:00,32.28,32.3,32.27,32.28,8700.0,28.4067,28.4243,28.3979,28.4067,8700.0
2015-03-11 14:35:00,32.28,32.28,32.27,32.28,2600.0,28.4067,28.4067,28.3979,28.4067,2600.0
2015-03-11 14:40:00,32.27,32.28,32.24,32.25,10800.0,28.3979,28.4067,28.3715,28.3803,10800.0
2015-03-11 14:45:00,32.25,32.27,32.25,32.26,6600.0,28.3803,28.3979,28.3803,28.3891,6600.0
2015-03-11 14:50:00,32.26,32.26,32.26,32.26,2800.0,28.3891,28.3891,28.3891,28.3891,2800.0
2015-03-11 14:55:00,32.27,32.27,32.26,32.27,3600.0,28.3979,28.3979,28.3891,28.3979,3600.0
2015-03-11 15:00:00,32.27,32.28,32.26,32.28,11100.0,28.3979,28.4067,28.3891,28.4067,11100.0
2015-03-11 15:05:00,32.28,32.28,32.27,32.27,12000.0,28.4067,28.4067,28.3979,28.3979,12000.0
2015-03-11 15:10:00,32.27,32.28,32.26,32.26,8000.0,28.3979,28.4067,28.3891,28.3891,8000.0
2015-03-11 15:15:00,32.27,32.27,32.26,32.27,8000.0,28.3979,28.3979,28.3891,28.3979,8000.0
2015-03-11 15:20:00,32.27,32.27,32.25,32.25,6400.0,28.3979,28.3979,28.3803,28.3803,6400.0
2015-03-11 15:25:00,32.25,32.27,32.24,32.24,6400.0,28.3803,28.3979,28.3715,28.3715,6400.0
2015-03-11 15:30:00,32.24,32.25,32.21,32.21,7900.0,28.3715,28.3803,28.3451,28.3451,7900.0
2015-03-11 15:35:00,32.22,32.24,32.21,32.23,14600.0,28.3539,28.3715,28.3451,28.3627,14600.0
2015-03-11 15:40:00,32.23,32.23,32.21,32.23,29300.0,28.3627,28.3627,28.3451,28.3627,29300.0
2015-03-11 15:45:00,32.23,32.24,32.22,32.22,23200.0,28.3627,28.3715,28.3539,28.3539,23200.0
2015-03-11 15:50:00,32.22,32.25,32.21,32.24,34800.0,28.3539,28.3803,28.3451,28.3715,34800.0
2015-03-11 15:55:00,32.24,32.28,32.24,32.26,38300.0,28.3715,28.4067,28.3715,28.3891,38300.0
2015-03-12 09:30:00,32.78,32.79,32.7,32.79,28800.0,28.8467,28.8555,28.7763,28.8555,28800.0
2015-03-12 09:35:00,32.79,32.87,32.79,32.87,85100.0,28.8555,28.9259,28.8555,28.9259,85100.0
2015-03-12 09:40:00,32.87,32.9,32.87,32.9,4000.0,28.9259,28.9523,28.9259,28.9523,4000.0
2015-03-12 09:45:00,32.9,32.9,32.89,32.89,21400.0,28.9523,28.9523,28.9435,28.9435,21400.0
2015-03-12 09:50:00,32.91,32.91,32.89,32.9,27800.0,28.9611,28.9611,28.9435,28.9523,27800.0
2015-03-12 09:55:00,32.89,32.89,32.87,32.89,26900.0,28.9435,28.9435,28.9259,28.9435,26900.0
2015-03-12 10:00:00,32.87,32.87,32.83,32.85,41400.0,28.9259,28.9259,28.8907,28.9083,41400.0
2015-03-12 10:05:00,32.85,32.85,32.82,32.83,56500.0,28.9083,28.9083,28.8819,28.8907,56500.0
2015-03-12 10:10:00,32.83,32.83,32.81,32.82,36400.0,28.8907,28.8907,28.8731,28.8819,36400.0
2015-03-12 10:15:00,32.83,32.83,32.77,32.77,45900.0,28.8907,28.8907,28.8379,28.8379,45900.0
2015-03-12 10:20:00,32.77,32.82,32.77,32.79,41100.0,28.8379,28.8819,28.8379,28.8555,41100.0
2015-03-12 10:25:00,32.82,32.83,32.8,32.81,6600.0,28.8819,28.8907,28.8643,28.8731,6600.0
2015-03-12 10:30:00,32.81,32.81,32.81,32.81,8700.0,28.8731,28.8731,28.8731,28.8731,8700.0
2015-03-12 10:35:00,32.81,32.82,32.8,32.82,8800.0,28.8731,28.8819,28.8643,28.8819,8800.0
2015-03-12 10:40:00,32.82,32.84,32.79,32.79,18600.0,28.8819,28.8995,28.8555,28.8555,18600.0
2015-03-12 10:45:00,32.8,32.81,32.78,32.8,38400.0,28.8643,28.8731,28.8467,28.8643,38400.0
2015-03-12 10:50:00,32.8,32.82,32.8,32.82,11600.0,28.8643,28.8819,28.8643,28.8819,11600.0
2015-03-12 10:55:00,32.82,32.84,32.82,32.83,9700.0,28.8819,28.8995,28.8819,28.8907,9700.0
2015-03-12 11:00:00,32.83,32.83,32.81,32.81,4000.0,28.8907,28.8907,28.8731,28.8731,4000.0
2015-03-12 11:05:00,32.82,32.84,32.81,32.84,11300.0,28.8819,28.8995,28.8731,28.8995,11300.0
2015-03-12 11:10:00,32.84,32.86,32.84,32.86,4900.0,28.8995,28.9171,28.8995,28.9171,4900.0
2015-03-12 11:15:00,32.86,32.88,32.85,32.88,2900.0,28.9171,28.9347,28.9083,28.9347,2900.0
2015-03-12 11:20:00,32.87,32.88,32.87,32.87,2500.0,28.9259,28.9347,28.9259,28.9259,2500.0
2015-03-12 11:25:00,32.88,32.88,32.87,32.87,10500.0,28.9347,28.9347,28.9259,28.9259,10500.0
2015-03-12 11:30:00,32.88,32.88,32.86,32.87,6900.0,28.9347,28.9347,28.9171,28.9259,6900.0
2015-03-12 11:35:00,32.87,32.87,32.86,32.87,2900.0,28.9259,28.9259,28.9171,28.9259,2900.0
2015-03-12 11:40:00,32.87,32.87,32.86,32.86,18100.0,28.9259,28.9259,28.9171,28.9171,18100.0
2015-03-12 11:45:00,32.86,32.87,32.86,32.86,9500.0,28.9171,28.9259,28.9171,28.9171,9500.0
2015-03-12 11:50:00,32.86,32.88,32.86,32.87,26300.0,28.9171,28.9347,28.9171,28.9259,26300.0
2015-03-12 11:55:00,32.87,32.88,32.86,32.87,11000.0,28.9259,28.9347,28.9171,28.9259,11000.0
2015-03-12 12:00:00,32.87,32.87,32.86,32.86,7400.0,28.9259,28.9259,28.9171,28.9171,7400.0
2015-03-12 12:05:00,32.87,32.88,32.86,32.88,16200.0,28.9259,28.9347,28.9171,28.9347,16200.0
2015-03-12 12:10:00,32.88,32.88,32.86,32.87,40000.0,28.9347,28.9347,28.9171,28.9259,40000.0
2015-03-12 12:15:00,32.86,32.87,32.85,32.86,53400.0,28.9171,28.9259,28.9083,28.9171,53400.0
2015-03-12 12:20:00,32.86,32.86,32.85,32.85,12200.0,28.9171,28.9171,28.9083,28.9083,12200.0
2015-03-12 12:25:00,32.85,32.87,32.85,32.87,4000.0,28.9083,28.9259,28.9083,28.9259,4000.0
2015-03-12 12:30:00,32.87,32.87,32.86,32.87,600.0,28.9259,28.9259,28.9171,28.9259,600.0
2015-03-12 12:35:00,32.87,32.87,32.85,32.86,4600.0,28.9259,28.9259,28.9083,28.9171,4600.0
2015-03-12 12:40:00,32.85,32.85,32.83,32.83,7100.0,28.9083,28.9083,28.8907,28.8907,7100.0
2015-03-12 12:45:00,32.83,32.84,32.83,32.83,10000.0,28.8907,28.8995,28.8907,28.8907,10000.0
2015-03-12 12:50:00,32.83,32.85,32.83,32.84,7400.0,28.8907,28.9083,28.8907,28.8995,7400.0
2015-03-12 12:55:00,32.84,32.87,32.84,32.86,13900.0,28.8995,28.9259,28.8995,28.9171,13900.0
2015-03-12 13:00:00,32.86,32.86,32.84,32.85,25900.0,28.9171,28.9171,28.8995,28.9083,25900.0
2015-03-12 13:05:00,32.84,32.85,32.84,32.85,5500.0,28.8995,28.9083,28.8995,28.9083,5500.0
2015-03-12 13:10:00,32.85,32.87,32.85,32.87,51900.0,28.9083,28.9259,28.9083,28.9259,51900.0
2015-03-12 13:15:00,32.87,32.88,32.86,32.86,29200.0,28.9259,28.9347,28.9171,28.9171,29200.0
2015-03-12 13:20:00,32.87,32.87,32.84,32.85,20100.0,28.9259,28.9259,28.8995,28.9083,20100.0
2015-03-12 13:25:00,32.85,32.86,32.84,32.84,8700.0,28.9083,28.9171,28.8995,28.8995,8700.0
2015-03-12 13:30:00,32.84,32.85,32.83,32.84,7600.0,28.8995,28.9083,28.8907,28.8995,7600.0
2015-03-12 13:35:00,32.85,32.86,32.84,32.84,5400.0,28.9083,28.9171,28.8995,28.8995,5400.0
2015-03-12 13:40:00,32.84,32.85,32.84,32.84,18700.0,28.8995,28.9083,28.8995,28.8995,18700.0
2015-03-12 13:45:00,32.84,32.85,32.84,32.84,6900.0,28.8995,28.9083,28.8995,28.8995,6900.0
2015-03-12 13:50:00,32.84,32.85,32.84,32.84,11400.0,28.8995,28.9083,28.8995,28.8995,11400.0
2015-03-12 13:55:00,32.85,32.85,32.83,32.84,9400.0,28.9083,28.9083,28.8907,28.8995,9400.0
2015-03-12 14:00:00,32.83,32.85,32.82,32.85,17700.0,28.8907,28.9083,28.8819,28.9083,17700.0
2015-03-12 14:05:00,32.85,32.86,32.84,32.86,5000.0,28.9083,28.9171,28.8995,28.9171,5000.0
2015-03-12 14:10:00,32.86,32.86,32.85,32.86,2000.0,28.9171,28.9171,28.9083,28.9171,2000.0
2015-03-12 14:15:00,32.86,32.86,32.85,32.86,4000.0,28.9171,28.9171,28.9083,28.9171,4000.0
2015-03-12 14:20:00,32.86,32.86,32.85,32.86,2600.0,28.9171,28.9171,28.9083,28.9171,2600.0
2015-03-12 14:25:00,32.86,32.86,32.85,32.86,4500.0,28.9171,28.9171,28.9083,28.9171,4500.0
2015-03-12 14:30:00,32.86,32.86,32.84,32.84,5400.0,28.9171,28.9171,28.8995,28.8995,5400.0
2015-03-12 14:35:00,32.84,32.84,32.82,32.83,11800.0,28.8995,28.8995,28.8819,28.8907,11800.0
2015-03-12 14:40:00,32.83,32.83,32.81,32.83,21100.0,28.8907,28.8907,28.8731,28.8907,21100.0
2015-03-12 14:45:00,32.83,32.83,32.82,32.83,13300.0,28.8907,28.8907,28.8819,28.8907,13300.0
2015-03-12 14:50:00,32.83,32.83,32.82,32.82,2500.0,28.8907,28.8907,28.8819,28.8819,2500.0
2015-03-12 14:55:00,32.82,32.86,32.82,32.86,55200.0,28.8819,28.9171,28.8819,28.9171,55200.0
2015-03-12 15:00:00,32.85,32.86,32.85,32.86,5200.0,28.9083,28.9171,28.9083,28.9171,5200.0
2015-03-12 15:05:00,32.86,32.89,32.85,32.89,14100.0,28.9171,28.9435,28.9083,28.9435,14100.0
2015-03-12 15:10:00,32.89,32.9,32.89,32.9,6900.0,28.9435,28.9523,28.9435,28.9523,6900.0
2015-03-12 15:15:00,32.9,32.9,32.89,32.9,3000.0,28.9523,28.9523,28.9435,28.9523,3000.0
2015-03-12 15:20:00,32.89,32.89,32.87,32.87,8100.0,28.9435,28.9435,28.9259,28.9259,8100.0
2015-03-12 15:25:00,32.88,32.88,32.87,32.88,4900.0,28.9347,28.9347,28.9259,28.9347,4900.0
2015-03-12 15:30:00,32.88,32.88,32.87,32.88,10000.0,28.9347,28.9347,28.9259,28.9347,10000.0
2015-03-12 15:35:00,32.87,32.88,32.87,32.88,9300.0,28.9259,28.9347,28.9259,28.9347,9300.0
2015-03-12 15:40:00,32.88,32.89,32.86,32.89,61000.0,28.9347,28.9435,28.9171,28.9435,61000.0
2015-03-12 15:45:00,32.89,32.89,32.87,32.88,14100.0,28.9435,28.9435,28.9259,28.9347,14100.0
2015-03-12 15:50:00,32.87,32.89,32.87,32.87,10900.0,28.9259,28.9435,28.9259,28.9259,10900.0
2015-03-12 15:55:00,32.87,32.87,32.84,32.85,55400.0,28.9259,28.9259,28.8995,28.9083,55400.0
2015-03-13 09:30:00,32.11,32.11,32.01,32.02,122900.0,28.2571,28.2571,28.1691,28.1779,122900.0
2015-03-13 09:35:00,32.02,32.02,32.0,32.01,46000.0,28.1779,28.1779,28.1603,28.1691,46000.0
2015-03-13 09:40:00,32.01,32.01,31.99,32.0,44400.0,28.1691,28.1691,28.1515,28.1603,44400.0
2015-03-13 09:45:00,32.0,32.0,31.99,32.0,51100.0,28.1603,28.1603,28.1515,28.1603,51100.0
2015-03-13 09:50:00,32.0,32.02,31.98,31.99,16600.0,28.1603,28.1779,28.1427,28.1515,16600.0
2015-03-13 09:55:00,31.99,31.99,31.95,31.96,25100.0,28.1515,28.1515,28.1163,28.1251,25100.0
2015-03-13 10:00:00,31.96,31.97,31.95,31.96,43400.0,28.1251,28.1339,28.1163,28.1251,43400.0
2015-03-13 10:05:00,31.96,31.96,31.91,31.93,8200.0,28.1251,28.1251,28.0811,28.0987,8200.0
2015-03-13 10:10:00,31.93,31.93,31.89,31.91,21400.0,28.0987,28.0987,28.0635,28.0811,21400.0
2015-03-13 10:15:00,31.9,31.92,31.89,31.9,10300.0,28.0723,28.0899,28.0635,28.0723,10300.0
2015-03-13 10:20:00,31.9,31.91,31.88,31.89,7800.0,28.0723,28.0811,28.0547,28.0635,7800.0
2015-03-13 10:25:00,31.89,31.89,31.86,31.87,18000.0,28.0635,28.0635,28.0371,28.0459,18000.0
2015-03-13 10:30:00,31.87,31.87,31.84,31.85,27200.0,28.0459,28.0459,28.0195,28.0283,27200.0
2015-03-13 10:35:00,31.86,31.87,31.85,31.87,30500.0,28.0371,28.0459,28.0283,28.0459,30500.0
2015-03-13 10:40:00,31.87,31.88,31.85,31.85,18900.0,28.0459,28.0547,28.0283,28.0283,18900.0
2015-03-13 10:45:00,31.85,31.85,31.83,31.85,8200.0,28.0283,28.0283,28.0107,28.0283,8200.0
2015-03-13 10:50:00,31.85,31.85,31.81,31.81,12800.0,28.0283,28.0283,27.9931,27.9931,12800.0
2015-03-13 10:55:00,31.82,31.82,31.8,31.81,12900.0,28.0019,28.0019,27.9843,27.9931,12900.0
2015-03-13 11:00:00,31.81,31.81,31.8,31.81,10100.0,27.9931,27.9931,27.9843,27.9931,10100.0
2015-03-13 11:05:00,31.81,31.81,31.8,31.81,1900.0,27.9931,27.9931,27.9843,27.9931,1900.0
2015-03-13 11:10:00,31.81,31.83,31.8,31.83,27400.0,27.9931,28.0107,27.9843,28.0107,27400.0
2015-03-13 11:15:00,31.83,31.83,31.82,31.83,6800.0,28.0107,28.0107,28.0019,28.0107,6800.0
2015-03-13 11:20:00,31.82,31.83,31.81,31.81,26300.0,28.0019,28.0107,27.9931,27.9931,26300.0
2015-03-13 11:25:00,31.8,31.81,31.8,31.8,3400.0,27.9843,27.9931,27.9843,27.9843,3400.0
2015-03-13 11:30:00,31.81,31.81,31.75,31.78,67000.0,27.9931,27.9931,27.9403,27.9667,67000.0
2015-03-13 11:35:00,31.79,31.8,31.77,31.78,18300.0,27.9755,27.9843,27.9579,27.9667,18300.0
2015-03-13 11:40:00,31.78,31.78,31.78,31.78,4800.0,27.9667,27.9667,27.9667,27.9667,4800.0
2015-03-13 11:45:00,31.78,31.78,31.77,31.78,5900.0,27.9667,27.9667,27.9579,27.9667,5900.0
2015-03-13 11:50:00,31.78,31.78,31.77,31.78,8300.0,27.9667,27.9667,27.9579,27.9667,8300.0
2015-03-13 11:55:00,31.78,31.81,31.77,31.81,25400.0,27.9667,27.9931,27.9579,27.9931,25400.0
2015-03-13 12:00:00,31.81,31.81,31.78,31.78,14200.0,27.9931,27.9931,27.9667,27.9667,14200.0
2015-03-13 12:05:00,31.79,31.79,31.78,31.79,5700.0,27.9755,27.9755,27.9667,27.9755,5700.0
2015-03-13 12:10:00,31.79,31.81,31.79,31.81,23400.0,27.9755,27.9931,27.9755,27.9931,23400.0
2015-03-13 12:15:00,31.81,31.83,31.8,31.81,24500.0,27.9931,28.0107,27.9843,27.9931,24500.0
2015-03-13 12:20:00,31.8,31.82,31.8,31.82,24800.0,27.9843,28.0019,27.9843,28.0019,24800.0
2015-03-13 12:25:00,31.81,31.82,31.81,31.82,9800.0,27.9931,28.0019,27.9931,28.0019,9800.0
2015-03-13 12:30:00,31.82,31.82,31.81,31.81,5100.0,28.0019,28.0019,27.9931,27.9931,5100.0
2015-03-13 12:35:00,31.81,31.83,31.81,31.82,10600.0,27.9931,28.0107,27.9931,28.0019,10600.0
2015-03-13 12:40:00,31.81,31.82,31.8,31.81,12200.0,27.9931,28.0019,27.9843,27.9931,12200.0
2015-03-13 12:45:00,31.8,31.81,31.8,31.81,6200.0,27.9843,27.9931,27.9843,27.9931,6200.0
2015-03-13 12:50:00,31.81,31.81,31.78,31.78,13600.0,27.9931,27.9931,27.9667,27.9667,13600.0
2015-03-13 12:55:00,31.78,31.82,31.78,31.81,231600.0,27.9667,28.0019,27.9667,27.9931,231600.0
2015-03-13 13:00:00,31.82,31.82,31.8,31.81,88700.0,28.0019,28.0019,27.9843,27.9931,88700.0
2015-03-13 13:05:00,31.82,31.82,31.81,31.81,6700.0,28.0019,28.0019,27.9931,27.9931,6700.0
2015-03-13 13:10:00,31.82,31.82,31.8,31.8,27900.0,28.0019,28.0019,27.9843,27.9843,27900.0
2015-03-13 13:15:00,31.81,31.84,31.8,31.81,357500.0,27.9931,28.0195,27.9843,27.9931,357500.0
2015-03-13 13:20:00,31.82,31.82,31.81,31.81,37900.0,28.0019,28.0019,27.9931,27.9931,37900.0
2015-03-13 13:25:00,31.81,31.81,31.8,31.81,30300.0,27.9931,27.9931,27.9843,27.9931,30300.0
2015-03-13 13:30:00,31.8,31.81,31.8,31.81,6800.0,27.9843,27.9931,27.9843,27.9931,6800.0
2015-03-13 13:35:00,31.81,31.81,31.8,31.81,19600.0,27.9931,27.9931,27.9843,27.9931,19600.0
2015-03-13 13:40:00,31.81,31.82,31.81,31.82,3100.0,27.9931,28.0019,27.9931,28.0019,3100.0
2015-03-13 13:45:00,31.81,31.81,31.8,31.81,16700.0,27.9931,27.9931,27.9843,27.9931,16700.0
2015-03-13 13:50:00,31.81,31.82,31.8,31.82,10100.0,27.9931,28.0019,27.9843,28.0019,10100.0
2015-03-13 13:55:00,31.82,31.82,31.8,31.81,16200.0,28.0019,28.0019,27.9843,27.9931,16200.0
2015-03-13 14:00:00,31.8,31.81,31.79,31.81,66600.0,27.9843,27.9931,27.9755,27.9931,66600.0
2015-03-13 14:05:00,31.8,31.84,31.8,31.83,343400.0,27.9843,28.0195,27.9843,28.0107,343400.0
2015-03-13 14:10:00,31.84,31.84,31.82,31.83,20400.0,28.0195,28.0195,28.0019,28.0107,20400.0
2015-03-13 14:15:00,31.83,31.84,31.82,31.83,43200.0,28.0107,28.0195,28.0019,28.0107,43200.0
2015-03-13 14:20:00,31.83,31.84,31.82,31.82,3900.0,28.0107,28.0195,28.0019,28.0019,3900.0
2015-03-13 14:25:00,31.82,31.83,31.81,31.82,49800.0,28.0019,28.0107,27.9931,28.0019,49800.0
2015-03-13 14:30:00,31.82,31.82,31.81,31.82,5700.0,28.0019,28.0019,27.9931,28.0019,5700.0
2015-03-13 14:35:00,31.82,31.82,31.8,31.8,63100.0,28.0019,28.0019,27.9843,27.9843,63100.0
2015-03-13 14:40:00,31.8,31.8,31.79,31.8,9600.0,27.9843,27.9843,27.9755,27.9843,9600.0
2015-03-13 14:45:00,31.8,31.8,31.78,31.78,104800.0,27.9843,27.9843,27.9667,27.9667,104800.0
2015-03-13 14:50:00,31.78,31.79,31.78,31.79,17200.0,27.9667,27.9755,27.9667,27.9755,17200.0
2015-03-13 14:55:00,31.79,31.79,31.78,31.79,16300.0,27.9755,27.9755,27.9667,27.9755,16300.0
2015-03-13 15:00:00,31.79,31.8,31.78,31.79,11600.0,27.9755,27.9843,27.9667,27.9755,11600.0
2015-03-13 15:05:00,31.8,31.8,31.79,31.79,5900.0,27.9843,27.9843,27.9755,27.9755,5900.0
2015-03-13 15:10:00,31.8,31.8,31.78,31.79,6900.0,27.9843,27.9843,27.9667,27.9755,6900.0
2015-03-13 15:15:00,31.79,31.82,31.78,31.81,29200.0,27.9755,28.0019,27.9667,27.9931,29200.0
2015-03-13 15:20:00,31.8,31.81,31.79,31.81,21800.0,27.9843,27.9931,27.9755,27.9931,21800.0
2015-03-13 15:25:00,31.81,31.82,31.8,31.82,7600.0,27.9931,28.0019,27.9843,28.0019,7600.0
2015-03-13 15:30:00,31.82,31.82,31.8,31.8,14900.0,28.0019,28.0019,27.9843,27.9843,14900.0
2015-03-13 15:35:00,31.81,31.85,31.8,31.85,37000.0,27.9931,28.0283,27.9843,28.0283,37000.0
2015-03-13 15:40:00,31.85,31.9,31.84,31.86,26400.0,28.0283,28.0723,28.0195,28.0371,26400.0
2015-03-13 15:45:00,31.87,31.88,31.86,31.88,11300.0,28.0459,28.0547,28.0371,28.0547,11300.0
2015-03-13 15:50:00,31.88,31.9,31.88,31.9,18600.0,28.0547,28.0723,28.0547,28.0723,18600.0
2015-03-13 15:55:00,31.9,31.95,31.89,31.91,93400.0,28.0723,28.1163,28.0635,28.0811,93400.0
2015-03-16 09:30:00,31.99,32.23,31.95,32.09,18400.0,28.1515,28.3627,28.1163,28.2395,18400.0
2015-03-16 09:35:00,32.09,32.11,32.07,32.08,6900.0,28.2395,28.2571,28.2219,28.2307,6900.0
2015-03-16 09:40:00,32.08,32.1,32.07,32.09,18600.0,28.2307,28.2483,28.2219,28.2395,18600.0
2015-03-16 09:45:00,32.1,32.13,32.09,32.11,23500.0,28.2483,28.2747,28.2395,28.2571,23500.0
2015-03-16 09:50:00,32.11,32.14,32.11,32.13,7800.0,28.2571,28.2835,28.2571,28.2747,7800.0
2015-03-16 09:55:00,32.13,32.14,32.12,32.14,4800.0,28.2747,28.2835,28.2659,28.2835,4800.0
2015-03-16 10:00:00,32.14,32.15,32.13,32.15,7700.0,28.2835,28.2923,28.2747,28.2923,7700.0
2015-03-16 10:05:00,32.15,32.16,32.15,32.16,1600.0,28.2923,28.3011,28.2923,28.3011,1600.0
2015-03-16 10:10:00,32.16,32.17,32.15,32.16,11000.0,28.3011,28.3099,28.2923,28.3011,11000.0
2015-03-16 10:15:00,32.16,32.17,32.15,32.15,14300.0,28.3011,28.3099,28.2923,28.2923,14300.0
2015-03-16 10:20:00,32.15,32.16,32.13,32.15,32900.0,28.2923,28.3011,28.2747,28.2923,32900.0
2015-03-16 10:25:00,32.15,32.15,32.13,32.14,13100.0,28.2923,28.2923,28.2747,28.2835,13100.0
2015-03-16 10:30:00,32.14,32.14,32.12,32.12,8000.0,28.2835,28.2835,28.2659,28.2659,8000.0
2015-03-16 10:35:00,32.12,32.13,32.11,32.11,1800.0,28.2659,28.2747,28.2571,28.2571,1800.0
2015-03-16 10:40:00,32.12,32.12,32.08,32.09,67300.0,28.2659,28.2659,28.2307,28.2395,67300.0
2015-03-16 10:45:00,32.1,32.12,32.09,32.11,13400.0,28.2483,28.2659,28.2395,28.2571,13400.0
2015-03-16 10:50:00,32.12,32.13,32.11,32.11,16200.0,28.2659,28.2747,28.2571,28.2571,16200.0
2015-03-16 10:55:00,32.11,32.11,32.1,32.11,300.0,28.2571,28.2571,28.2483,28.2571,300.0
2015-03-16 11:00:00,32.11,32.12,32.11,32.12,1800.0,28.2571,28.2659,28.2571,28.2659,1800.0
2015-03-16 11:05:00,32.11,32.11,32.09,32.1,8600.0,28.2571,28.2571,28.2395,28.2483,8600.0
2015-03-16 11:10:00,32.1,32.1,32.09,32.1,1200.0,28.2483,28.2483,28.2395,28.2483,1200.0
2015-03-16 11:15:00,32.1,32.1,32.09,32.1,12400.0,28.2483,28.2483,28.2395,28.2483,12400.0
2015-03-16 11:20:00,32.09,32.11,32.09,32.11,43000.0,28.2395,28.2571,28.2395,28.2571,43000.0
2015-03-16 11:25:00,32.11,32.11,32.09,32.09,3300.0,28.2571,28.2571,28.2395,28.2395,3300.0
2015-03-16 11:30:00,32.08,32.11,32.08,32.11,5800.0,28.2307,28.2571,28.2307,28.2571,5800.0
2015-03-16 11:35:00,32.11,32.11,32.1,32.11,63400.0,28.2571,28.2571,28.2483,28.2571,63400.0
2015-03-16 11:40:00,32.11,32.12,32.1,32.12,2300.0,28.2571,28.2659,28.2483,28.2659,2300.0
2015-03-16 11:45:00,32.12,32.12,32.11,32.12,700.0,28.2659,28.2659,28.2571,28.2659,700.0
2015-03-16 11:50:00,32.12,32.13,32.12,32.13,800.0,28.2659,28.2747,28.2659,28.2747,800.0
2015-03-16 11:55:00,32.12,32.12,32.1,32.11,3700.0,28.2659,28.2659,28.2483,28.2571,3700.0
2015-03-16 12:00:00,32.11,32.12,32.11,32.12,1700.0,28.2571,28.2659,28.2571,28.2659,1700.0
2015-03-16 12:05:00,32.13,32.13,32.12,32.12,1200.0,28.2747,28.2747,28.2659,28.2659,1200.0
2015-03-16 12:10:00,32.13,32.13,32.12,32.13,400.0,28.2747,28.2747,28.2659,28.2747,400.0
2015-03-16 12:15:00,32.12,32.13,32.12,32.13,6100.0,28.2659,28.2747,28.2659,28.2747,6100.0
2015-03-16 12:20:00,32.12,32.13,32.12,32.13,1300.0,28.2659,28.2747,28.2659,28.2747,1300.0
2015-03-16 12:25:00,32.12,32.12,32.11,32.12,2700.0,28.2659,28.2659,28.2571,28.2659,2700.0
2015-03-16 12:30:00,32.12,32.12,32.1,32.11,46200.0,28.2659,28.2659,28.2483,28.2571,46200.0
2015-03-16 12:35:00,32.11,32.11,32.1,32.11,2500.0,28.2571,28.2571,28.2483,28.2571,2500.0
2015-03-16 12:40:00,32.11,32.12,32.1,32.11,7800.0,28.2571,28.2659,28.2483,28.2571,7800.0
2015-03-16 12:45:00,32.12,32.12,32.12,32.12,3700.0,28.2659,28.2659,28.2659,28.2659,3700.0
2015-03-16 12:50:00,32.12,32.14,32.11,32.14,2100.0,28.2659,28.2835,28.2571,28.2835,2100.0
2015-03-16 12:55:00,32.15,32.15,32.13,32.13,19100.0,28.2923,28.2923,28.2747,28.2747,19100.0
2015-03-16 13:00:00,32.13,32.14,32.12,32.13,22800.0,28.2747,28.2835,28.2659,28.2747,22800.0
2015-03-16 13:05:00,32.13,32.14,32.12,32.13,33100.0,28.2747,28.2835,28.2659,28.2747,33100.0
2015-03-16 13:10:00,32.13,32.15,32.12,32.15,17900.0,28.2747,28.2923,28.2659,28.2923,17900.0
2015-03-16 13:15:00,32.15,32.15,32.14,32.14,12400.0,28.2923,28.2923,28.2835,28.2835,12400.0
2015-03-16 13:20:00,32.15,32.15,32.14,32.15,16900.0,28.2923,28.2923,28.2835,28.2923,16900.0
2015-03-16 13:25:00,32.14,32.17,32.14,32.16,25200.0,28.2835,28.3099,28.2835,28.3011,25200.0
2015-03-16 13:30:00,32.16,32.17,32.16,32.17,21900.0,28.3011,28.3099,28.3011,28.3099,21900.0
2015-03-16 13:35:00,32.17,32.17,32.16,32.17,11800.0,28.3099,28.3099,28.3011,28.3099,11800.0
2015-03-16 13:40:00,32.18,32.2,32.18,32.19,45800.0,28.3187,28.3363,28.3187,28.3275,45800.0
2015-03-16 13:45:00,32.19,32.21,32.19,32.21,21300.0,28.3275,28.3451,28.3275,28.3451,21300.0
2015-03-16 13:50:00,32.21,32.21,32.19,32.2,20500.0,28.3451,28.3451,28.3275,28.3363,20500.0
2015-03-16 13:55:00,32.2,32.2,32.19,32.2,31000.0,28.3363,28.3363,28.3275,28.3363,31000.0
2015-03-16 14:00:00,32.19,32.2,32.19,32.2,274500.0,28.3275,28.3363,28.3275,28.3363,274500.0
2015-03-16 14:05:00,32.2,32.2,32.2,32.2,100.0,28.3363,28.3363,28.3363,28.3363,100.0
2015-03-16 14:10:00,32.2,32.21,32.19,32.19,21100.0,28.3363,28.3451,28.3275,28.3275,21100.0
2015-03-16 14:15:00,32.19,32.21,32.19,32.21,6000.0,28.3275,28.3451,28.3275,28.3451,6000.0
2015-03-16 14:20:00,32.21,32.23,32.21,32.23,6100.0,28.3451,28.3627,28.3451,28.3627,6100.0
2015-03-16 14:25:00,32.23,32.23,32.22,32.23,1300.0,28.3627,28.3627,28.3539,28.3627,1300.0
2015-03-16 14:30:00,32.23,32.24,32.23,32.23,900.0,28.3627,28.3715,28.3627,28.3627,900.0
2015-03-16 14:35:00,32.23,32.24,32.21,32.21,13200.0,28.3627,28.3715,28.3451,28.3451,13200.0
2015-03-16 14:40:00,32.21,32.22,32.21,32.22,3400.0,28.3451,28.3539,28.3451,28.3539,3400.0
2015-03-16 14:45:00,32.22,32.22,32.21,32.22,6300.0,28.3539,28.3539,28.3451,28.3539,6300.0
2015-03-16 14:50:00,32.22,32.24,32.22,32.24,13400.0,28.3539,28.3715,28.3539,28.3715,13400.0
2015-03-16 14:55:00,32.24,32.24,32.23,32.23,28800.0,28.3715,28.3715,28.3627,28.3627,28800.0
2015-03-16 15:00:00,32.24,32.26,32.24,32.26,13300.0,28.3715,28.3891,28.3715,28.3891,13300.0
2015-03-16 15:05:00,32.25,32.25,32.2,32.2,26600.0,28.3803,28.3803,28.3363,28.3363,26600.0
2015-03-16 15:10:00,32.19,32.22,32.19,32.22,237300.0,28.3275,28.3539,28.3275,28.3539,237300.0
2015-03-16 15:15:00,32.22,32.22,32.21,32.21,3700.0,28.3539,28.3539,28.3451,28.3451,3700.0
2015-03-16 15:20:00,32.22,32.22,32.21,32.22,1200.0,28.3539,28.3539,28.3451,28.3539,1200.0
2015-03-16 15:25:00,32.22,32.22,32.21,32.22,1300.0,28.3539,28.3539,28.3451,28.3539,1300.0
2015-03-16 15:30:00,32.21,32.23,32.21,32.23,2200.0,28.3451,28.3627,28.3451,28.3627,2200.0
2015-03-16 15:35:00,32.23,32.23,32.22,32.22,17200.0,28.3627,28.3627,28.3539,28.3539,17200.0
2015-03-16 15:40:00,32.22,32.24,32.22,32.24,12800.0,28.3539,28.3715,28.3539,28.3715,12800.0
2015-03-16 15:45:00,32.25,32.26,32.24,32.26,17500.0,28.3803,28.3891,28.3715,28.3891,17500.0
2015-03-16 15:50:00,32.26,32.26,32.24,32.25,28600.0,28.3891,28.3891,28.3715,28.3803,28600.0
2015-03-16 15:55:00,32.24,32.27,32.22,32.27,64300.0,28.3715,28.3979,28.3539,28.3979,64300.0
2015-03-17 09:30:00,32.28,32.46,32.28,32.41,80100.0,28.4067,28.5651,28.4067,28.5211,80100.0
2015-03-17 09:35:00,32.41,32.47,32.41,32.47,26800.0,28.5211,28.5739,28.5211,28.5739,26800.0
2015-03-17 09:40:00,32.46,32.47,32.41,32.41,33200.0,28.5651,28.5739,28.5211,28.5211,33200.0
2015-03-17 09:45:00,32.42,32.44,32.39,32.39,13300.0,28.5299,28.5475,28.5035,28.5035,13300.0
2015-03-17 09:50:00,32.39,32.4,32.39,32.4,28900.0,28.5035,28.5123,28.5035,28.5123,28900.0
2015-03-17 09:55:00,32.4,32.42,32.4,32.42,24100.0,28.5123,28.5299,28.5123,28.5299,24100.0
2015-03-17 10:00:00,32.42,32.43,32.4,32.42,39100.0,28.5299,28.5387,28.5123,28.5299,39100.0
2015-03-17 10:05:00,32.43,32.46,32.43,32.45,13400.0,28.5387,28.5651,28.5387,28.5563,13400.0
2015-03-17 10:10:00,32.45,32.47,32.45,32.47,17700.0,28.5563,28.5739,28.5563,28.5739,17700.0
2015-03-17 10:15:00,32.47,32.48,32.46,32.47,15400.0,28.5739,28.5827,28.5651,28.5739,15400.0
2015-03-17 10:20:00,32.47,32.47,32.44,32.45,12100.0,28.5739,28.5739,28.5475,28.5563,12100.0
2015-03-17 10:25:00,32.45,32.45,32.41,32.43,19100.0,28.5563,28.5563,28.5211,28.5387,19100.0
2015-03-17 10:30:00,32.44,32.46,32.44,32.45,14400.0,28.5475,28.5651,28.5475,28.5563,14400.0
2015-03-17 10:35:00,32.44,32.45,32.44,32.45,1600.0,28.5475,28.5563,28.5475,28.5563,1600.0
2015-03-17 10:40:00,32.46,32.46,32.45,32.45,9900.0,28.5651,28.5651,28.5563,28.5563,9900.0
2015-03-17 10:45:00,32.45,32.46,32.44,32.44,21300.0,28.5563,28.5651,28.5475,28.5475,21300.0
2015-03-17 10:50:00,32.44,32.44,32.41,32.44,3600.0,28.5475,28.5475,28.5211,28.5475,3600.0
2015-03-17 10:55:00,32.44,32.44,32.4,32.41,5200.0,28.5475,28.5475,28.5123,28.5211,5200.0
2015-03-17 11:00:00,32.4,32.4,32.36,32.37,27800.0,28.5123,28.5123,28.4771,28.4859,27800.0
2015-03-17 11:05:00,32.38,32.38,32.34,32.36,286600.0,28.4947,28.4947,28.4595,28.4771,286600.0
2015-03-17 11:10:00,32.36,32.36,32.35,32.35,14100.0,28.4771,28.4771,28.4683,28.4683,14100.0
2015-03-17 11:15:00,32.35,32.35,32.33,32.33,211600.0,28.4683,28.4683,28.4507,28.4507,211600.0
2015-03-17 11:20:00,32.34,32.37,32.32,32.37,301600.0,28.4595,28.4859,28.4419,28.4859,301600.0
2015-03-17 11:25:00,32.37,32.38,32.35,32.36,29400.0,28.4859,28.4947,28.4683,28.4771,29400.0
2015-03-17 11:30:00,32.36,32.36,32.34,32.35,164100.0,28.4771,28.4771,28.4595,28.4683,164100.0
2015-03-17 11:35:00,32.36,32.36,32.35,32.35,8300.0,28.4771,28.4771,28.4683,28.4683,8300.0
2015-03-17 11:40:00,32.35,32.35,32.33,32.35,153100.0,28.4683,28.4683,28.4507,28.4683,153100.0
2015-03-17 11:45:00,32.36,32.38,32.35,32.38,4400.0,28.4771,28.4947,28.4683,28.4947,4400.0
2015-03-17 11:50:00,32.39,32.4,32.38,32.4,12000.0,28.5035,28.5123,28.4947,28.5123,12000.0
2015-03-17 11:55:00,32.4,32.4,32.39,32.4,17500.0,28.5123,28.5123,28.5035,28.5123,17500.0
2015-03-17 12:00:00,32.4,32.42,32.39,32.4,11600.0,28.5123,28.5299,28.5035,28.5123,11600.0
2015-03-17 12:05:00,32.41,32.41,32.4,32.41,225200.0,28.5211,28.5211,28.5123,28.5211,225200.0
2015-03-17 12:10:00,32.4,32.4,32.38,32.38,2900.0,28.5123,28.5123,28.4947,28.4947,2900.0
2015-03-17 12:15:00,32.39,32.42,32.39,32.41,4900.0,28.5035,28.5299,28.5035,28.5211,4900.0
2015-03-17 12:20:00,32.41,32.44,32.41,32.44,11600.0,28.5211,28.5475,28.5211,28.5475,11600.0
2015-03-17 12:25:00,32.44,32.44,32.43,32.44,14800.0,28.5475,28.5475,28.5387,28.5475,14800.0
2015-03-17 12:30:00,32.43,32.43,32.41,32.43,3600.0,28.5387,28.5387,28.5211,28.5387,3600.0
2015-03-17 12:35:00,32.44,32.46,32.43,32.46,3100.0,28.5475,28.5651,28.5387,28.5651,3100.0
2015-03-17 12:40:00,32.46,32.48,32.46,32.47,2700.0,28.5651,28.5827,28.5651,28.5739,2700.0
2015-03-17 12:45:00,32.48,32.48,32.47,32.48,1500.0,28.5827,28.5827,28.5739,28.5827,1500.0
2015-03-17 12:50:00,32.47,32.47,32.43,32.45,257600.0,28.5739,28.5739,28.5387,28.5563,257600.0
2015-03-17 12:55:00,32.46,32.46,32.43,32.44,100200.0,28.5651,28.5651,28.5387,28.5475,100200.0
2015-03-17 13:00:00,32.44,32.45,32.42,32.44,16100.0,28.5475,28.5563,28.5299,28.5475,16100.0
2015-03-17 13:05:00,32.44,32.46,32.44,32.45,92000.0,28.5475,28.5651,28.5475,28.5563,92000.0
2015-03-17 13:10:00,32.45,32.46,32.44,32.45,22500.0,28.5563,28.5651,28.5475,28.5563,22500.0
2015-03-17 13:15:00,32.46,32.51,32.46,32.51,23100.0,28.5651,28.6091,28.5651,28.6091,23100.0
2015-03-17 13:20:00,32.51,32.52,32.51,32.51,3400.0,28.6091,28.6179,28.6091,28.6091,3400.0
2015-03-17 13:25:00,32.51,32.52,32.5,32.51,14600.0,28.6091,28.6179,28.6003,28.6091,14600.0
2015-03-17 13:30:00,32.52,32.53,32.51,32.53,43700.0,28.6179,28.6267,28.6091,28.6267,43700.0
2015-03-17 13:35:00,32.52,32.53,32.51,32.52,59800.0,28.6179,28.6267,28.6091,28.6179,59800.0
2015-03-17 13:40:00,32.52,32.53,32.52,32.52,3200.0,28.6179,28.6267,28.6179,28.6179,3200.0
2015-03-17 13:45:00,32.53,32.53,32.5,32.51,26000.0,28.6267,28.6267,28.6003,28.6091,26000.0
2015-03-17 13:50:00,32.51,32.52,32.51,32.51,4100.0,28.6091,28.6179,28.6091,28.6091,4100.0
2015-03-17 13:55:00,32.52,32.54,32.51,32.54,7700.0,28.6179,28.6355,28.6091,28.6355,7700.0
2015-03-17 14:00:00,32.54,32.55,32.54,32.55,19300.0,28.6355,28.6443,28.6355,28.6443,19300.0
2015-03-17 14:05:00,32.54,32.54,32.53,32.53,12600.0,28.6355,28.6355,28.6267,28.6267,12600.0
2015-03-17 14:10:00,32.54,32.55,32.53,32.55,11700.0,28.6355,28.6443,28.6267,28.6443,11700.0
2015-03-17 14:15:00,32.55,32.55,32.52,32.53,41700.0,28.6443,28.6443,28.6179,28.6267,41700.0
2015-03-17 14:20:00,32.53,32.55,32.53,32.55,77000.0,28.6267,28.6443,28.6267,28.6443,77000.0
2015-03-17 14:25:00,32.55,32.55,32.54,32.55,6000.0,28.6443,28.6443,28.6355,28.6443,6000.0
2015-03-17 14:30:00,32.55,32.55,32.54,32.55,10400.0,28.6443,28.6443,28.6355,28.6443,10400.0
2015-03-17 14:35:00,32.55,32.55,32.54,32.55,16700.0,28.6443,28.6443,28.6355,28.6443,16700.0
2015-03-17 14:40:00,32.55,32.55,32.54,32.55,10300.0,28.6443,28.6443,28.6355,28.6443,10300.0
2015-03-17 14:45:00,32.55,32.55,32.54,32.55,11100.0,28.6443,28.6443,28.6355,28.6443,11100.0
2015-03-17 14:50:00,32.55,32.55,32.54,32.55,15800.0,28.6443,28.6443,28.6355,28.6443,15800.0
2015-03-17 14:55:00,32.55,32.56,32.54,32.55,78600.0,28.6443,28.6531,28.6355,28.6443,78600.0
2015-03-17 15:00:00,32.55,32.61,32.55,32.59,86300.0,28.6443,28.6971,28.6443,28.6795,86300.0
2015-03-17 15:05:00,32.59,32.6,32.59,32.6,13000.0,28.6795,28.6883,28.6795,28.6883,13000.0
2015-03-17 15:10:00,32.6,32.64,32.6,32.64,38200.0,28.6883,28.7235,28.6883,28.7235,38200.0
2015-03-17 15:15:00,32.64,32.65,32.64,32.65,45500.0,28.7235,28.7323,28.7235,28.7323,45500.0
2015-03-17 15:20:00,32.65,32.66,32.64,32.66,30100.0,28.7323,28.7411,28.7235,28.7411,30100.0
2015-03-17 15:25:00,32.66,32.68,32.65,32.68,38800.0,28.7411,28.7587,28.7323,28.7587,38800.0
2015-03-17 15:30:00,32.68,32.69,32.67,32.69,61400.0,28.7587,28.7675,28.7499,28.7675,61400.0
2015-03-17 15:35:00,32.69,32.69,32.68,32.69,48400.0,28.7675,28.7675,28.7587,28.7675,48400.0
2015-03-17 15:40:00,32.69,32.69,32.67,32.67,47700.0,28.7675,28.7675,28.7499,28.7499,47700.0
2015-03-17 15:45:00,32.67,32.7,32.67,32.7,76000.0,28.7499,28.7763,28.7499,28.7763,76000.0
2015-03-17 15:50:00,32.7,32.71,32.69,32.7,138800.0,28.7763,28.7851,28.7675,28.7763,138800.0
2015-03-17 15:55:00,32.69,32.72,32.65,32.7,390000.0,28.7675,28.7939,28.7323,28.7763,390000.0
2015-03-18 09:30:00,32.28,32.34,32.24,32.31,122500.0,28.4067,28.4595,28.3715,28.4331,122500.0
2015-03-18 09:35:00,32.31,32.31,32.3,32.3,200.0,28.4331,28.4331,28.4243,28.4243,200.0
2015-03-18 09:40:00,32.3,32.32,32.28,32.32,184600.0,28.4243,28.4419,28.4067,28.4419,184600.0
2015-03-18 09:45:00,32.31,32.32,32.3,32.31,42600.0,28.4331,28.4419,28.4243,28.4331,42600.0
2015-03-18 09:50:00,32.32,32.34,32.31,32.34,15900.0,28.4419,28.4595,28.4331,28.4595,15900.0
2015-03-18 09:55:00,32.34,32.34,32.32,32.33,77500.0,28.4595,28.4595,28.4419,28.4507,77500.0
2015-03-18 10:00:00,32.33,32.35,32.32,32.34,31000.0,28.4507,28.4683,28.4419,28.4595,31000.0
2015-03-18 10:05:00,32.34,32.35,32.33,32.34,38200.0,28.4595,28.4683,28.4507,28.4595,38200.0
2015-03-18 10:10:00,32.33,32.35,32.33,32.35,10300.0,28.4507,28.4683,28.4507,28.4683,10300.0
2015-03-18 10:15:00,32.35,32.37,32.34,32.37,80400.0,28.4683,28.4859,28.4595,28.4859,80400.0
2015-03-18 10:20:00,32.36,32.37,32.35,32.36,23600.0,28.4771,28.4859,28.4683,28.4771,23600.0
2015-03-18 10:25:00,32.35,32.38,32.35,32.37,145200.0,28.4683,28.4947,28.4683,28.4859,145200.0
2015-03-18 10:30:00,32.38,32.38,32.37,32.37,19400.0,28.4947,28.4947,28.4859,28.4859,19400.0
2015-03-18 10:35:00,32.38,32.38,32.36,32.37,31200.0,28.4947,28.4947,28.4771,28.4859,31200.0
2015-03-18 10:40:00,32.37,32.39,32.36,32.38,34800.0,28.4859,28.5035,28.4771,28.4947,34800.0
2015-03-18 10:45:00,32.38,32.41,32.38,32.41,128900.0,28.4947,28.5211,28.4947,28.5211,128900.0
2015-03-18 10:50:00,32.41,32.41,32.4,32.4,6000.0,28.5211,28.5211,28.5123,28.5123,6000.0
2015-03-18 10:55:00,32.4,32.42,32.39,32.41,65400.0,28.5123,28.5299,28.5035,28.5211,65400.0
2015-03-18 11:00:00,32.41,32.42,32.4,32.41,38300.0,28.5211,28.5299,28.5123,28.5211,38300.0
2015-03-18 11:05:00,32.41,32.41,32.41,32.41,9900.0,28.5211,28.5211,28.5211,28.5211,9900.0
2015-03-18 11:10:00,32.41,32.41,32.4,32.41,27700.0,28.5211,28.5211,28.5123,28.5211,27700.0
2015-03-18 11:15:00,32.41,32.42,32.4,32.42,171000.0,28.5211,28.5299,28.5123,28.5299,171000.0
2015-03-18 11:20:00,32.41,32.44,32.41,32.43,99800.0,28.5211,28.5475,28.5211,28.5387,99800.0
2015-03-18 11:25:00,32.43,32.43,32.42,32.43,26400.0,28.5387,28.5387,28.5299,28.5387,26400.0
2015-03-18 11:30:00,32.43,32.44,32.42,32.43,41300.0,28.5387,28.5475,28.5299,28.5387,41300.0
2015-03-18 11:35:00,32.43,32.43,32.42,32.43,38100.0,28.5387,28.5387,28.5299,28.5387,38100.0
2015-03-18 11:40:00,32.43,32.43,32.42,32.43,12300.0,28.5387,28.5387,28.5299,28.5387,12300.0
2015-03-18 11:45:00,32.43,32.44,32.43,32.44,11200.0,28.5387,28.5475,28.5387,28.5475,11200.0
2015-03-18 11:50:00,32.44,32.44,32.43,32.44,12900.0,28.5475,28.5475,28.5387,28.5475,12900.0
2015-03-18 11:55:00,32.44,32.45,32.43,32.44,18400.0,28.5475,28.5563,28.5387,28.5475,18400.0
2015-03-18 12:00:00,32.45,32.45,32.43,32.44,9800.0,28.5563,28.5563,28.5387,28.5475,9800.0
2015-03-18 12:05:00,32.44,32.44,32.43,32.44,109600.0,28.5475,28.5475,28.5387,28.5475,109600.0
2015-03-18 12:10:00,32.44,32.44,32.42,32.43,17500.0,28.5475,28.5475,28.5299,28.5387,17500.0
2015-03-18 12:15:00,32.43,32.43,32.42,32.42,5600.0,28.5387,28.5387,28.5299,28.5299,5600.0
2015-03-18 12:20:00,32.42,32.43,32.42,32.43,36100.0,28.5299,28.5387,28.5299,28.5387,36100.0
2015-03-18 12:25:00,32.43,32.43,32.42,32.43,8000.0,28.5387,28.5387,28.5299,28.5387,8000.0
2015-03-18 12:30:00,32.42,32.43,32.42,32.43,29400.0,28.5299,28.5387,28.5299,28.5387,29400.0
2015-03-18 12:35:00,32.43,32.43,32.43,32.43,49500.0,28.5387,28.5387,28.5387,28.5387,49500.0
2015-03-18 12:40:00,32.43,32.47,32.43,32.46,47200.0,28.5387,28.5739,28.5387,28.5651,47200.0
2015-03-18 12:45:00,32.47,32.48,32.45,32.46,18300.0,28.5739,28.5827,28.5563,28.5651,18300.0
2015-03-18 12:50:00,32.46,32.48,32.45,32.48,13200.0,28.5651,28.5827,28.5563,28.5827,13200.0
2015-03-18 12:55:00,32.48,32.49,32.46,32.46,19700.0,28.5827,28.5915,28.5651,28.5651,19700.0
2015-03-18 13:00:00,32.47,32.47,32.46,32.46,20600.0,28.5739,28.5739,28.5651,28.5651,20600.0
2015-03-18 13:05:00,32.45,32.46,32.43,32.46,11700.0,28.5563,28.5651,28.5387,28.5651,11700.0
2015-03-18 13:10:00,32.46,32.46,32.44,32.44,11900.0,28.5651,28.5651,28.5475,28.5475,11900.0
2015-03-18 13:15:00,32.44,32.45,32.43,32.45,15100.0,28.5475,28.5563,28.5387,28.5563,15100.0
2015-03-18 13:20:00,32.45,32.45,32.43,32.44,19700.0,28.5563,28.5563,28.5387,28.5475,19700.0
2015-03-18 13:25:00,32.44,32.44,32.4,32.4,384200.0,28.5475,28.5475,28.5123,28.5123,384200.0
2015-03-18 13:30:00,32.4,32.41,32.38,32.41,24200.0,28.5123,28.5211,28.4947,28.5211,24200.0
2015-03-18 13:35:00,32.41,32.43,32.38,32.39,114300.0,28.5211,28.5387,28.4947,28.5035,114300.0
2015-03-18 13:40:00,32.38,32.41,32.38,32.41,79500.0,28.4947,28.5211,28.4947,28.5211,79500.0
2015-03-18 13:45:00,32.41,32.42,32.4,32.42,24700.0,28.5211,28.5299,28.5123,28.5299,24700.0
2015-03-18 13:50:00,32.42,32.45,32.42,32.45,22000.0,28.5299,28.5563,28.5299,28.5563,22000.0
2015-03-18 13:55:00,32.45,32.55,32.44,32.55,34600.0,28.5563,28.6443,28.5475,28.6443,34600.0
2015-03-18 14:00:00,32.57,32.81,32.55,32.78,27800.0,28.6619,28.8731,28.6443,28.8467,27800.0
2015-03-18 14:05:00,32.78,32.9,32.7,32.9,86500.0,28.8467,28.9523,28.7763,28.9523,86500.0
2015-03-18 14:10:00,32.89,32.99,32.89,32.99,89300.0,28.9435,29.0315,28.9435,29.0315,89300.0
2015-03-18 14:15:00,32.98,33.12,32.98,33.1,71100.0,29.0227,29.1459,29.0227,29.1283,71100.0
2015-03-18 14:20:00,33.1,33.14,33.09,33.14,31800.0,29.1283,29.1635,29.1195,29.1635,31800.0
2015-03-18 14:25:00,33.14,33.16,33.12,33.13,14200.0,29.1635,29.1811,29.1459,29.1547,14200.0
2015-03-18 14:30:00,33.12,33.15,33.1,33.1,49300.0,29.1459,29.1723,29.1283,29.1283,49300.0
2015-03-18 14:35:00,33.09,33.15,33.09,33.13,65800.0,29.1195,29.1723,29.1195,29.1547,65800.0
2015-03-18 14:40:00,33.13,33.14,33.11,33.12,25100.0,29.1547,29.1635,29.1371,29.1459,25100.0
2015-03-18 14:45:00,33.11,33.12,33.02,33.05,81600.0,29.1371,29.1459,29.0579,29.0843,81600.0
2015-03-18 14:50:00,33.05,33.1,33.05,33.07,37800.0,29.0843,29.1283,29.0843,29.1019,37800.0
2015-03-18 14:55:00,33.08,33.1,33.05,33.05,67700.0,29.1107,29.1283,29.0843,29.0843,67700.0
2015-03-18 15:00:00,33.06,33.15,33.05,33.15,62700.0,29.0931,29.1723,29.0843,29.1723,62700.0
2015-03-18 15:05:00,33.15,33.24,33.14,33.22,101200.0,29.1723,29.2515,29.1635,29.2339,101200.0
2015-03-18 15:10:00,33.21,33.22,33.18,33.19,95400.0,29.2251,29.2339,29.1987,29.2075,95400.0
2015-03-18 15:15:00,33.19,33.24,33.18,33.21,91600.0,29.2075,29.2515,29.1987,29.2251,91600.0
2015-03-18 15:20:00,33.2,33.23,33.19,33.21,57000.0,29.2163,29.2427,29.2075,29.2251,57000.0
2015-03-18 15:25:00,33.2,33.2,33.16,33.16,76000.0,29.2163,29.2163,29.1811,29.1811,76000.0
2015-03-18 15:30:00,33.16,33.16,33.1,33.1,22600.0,29.1811,29.1811,29.1283,29.1283,22600.0
2015-03-18 15:35:00,33.1,33.11,33.06,33.06,50900.0,29.1283,29.1371,29.0931,29.0931,50900.0
2015-03-18 15:40:00,33.06,33.09,33.06,33.07,89100.0,29.0931,29.1195,29.0931,29.1019,89100.0
2015-03-18 15:45:00,33.07,33.09,33.06,33.08,118000.0,29.1019,29.1195,29.0931,29.1107,118000.0
2015-03-18 15:50:00,33.08,33.1,33.04,33.09,80200.0,29.1107,29.1283,29.0755,29.1195,80200.0
2015-03-18 15:55:00,33.1,33.18,33.09,33.18,248600.0,29.1283,29.1987,29.1195,29.1987,248600.0
2015-03-19 09:30:00,32.34,32.34,32.23,32.33,42700.0,28.4595,28.4595,28.3627,28.4507,42700.0
2015-03-19 09:35:00,32.33,32.34,32.3,32.32,31800.0,28.4507,28.4595,28.4243,28.4419,31800.0
2015-03-19 09:40:00,32.32,32.32,32.26,32.3,79200.0,28.4419,28.4419,28.3891,28.4243,79200.0
2015-03-19 09:45:00,32.28,32.29,32.28,32.28,74100.0,28.4067,28.4155,28.4067,28.4067,74100.0
2015-03-19 09:50:00,32.28,32.28,32.27,32.28,37600.0,28.4067,28.4067,28.3979,28.4067,37600.0
2015-03-19 09:55:00,32.28,32.32,32.28,32.32,22400.0,28.4067,28.4419,28.4067,28.4419,22400.0
2015-03-19 10:00:00,32.32,32.32,32.29,32.32,48500.0,28.4419,28.4419,28.4155,28.4419,48500.0
2015-03-19 10:05:00,32.32,32.34,32.32,32.33,13200.0,28.4419,28.4595,28.4419,28.4507,13200.0
2015-03-19 10:10:00,32.32,32.34,32.32,32.34,21500.0,28.4419,28.4595,28.4419,28.4595,21500.0
2015-03-19 10:15:00,32.34,32.38,32.34,32.38,49800.0,28.4595,28.4947,28.4595,28.4947,49800.0
2015-03-19 10:20:00,32.38,32.41,32.38,32.4,39500.0,28.4947,28.5211,28.4947,28.5123,39500.0
2015-03-19 10:25:00,32.4,32.41,32.4,32.4,15700.0,28.5123,28.5211,28.5123,28.5123,15700.0
2015-03-19 10:30:00,32.41,32.41,32.34,32.35,20500.0,28.5211,28.5211,28.4595,28.4683,20500.0
2015-03-19 10:35:00,32.36,32.38,32.35,32.35,13700.0,28.4771,28.4947,28.4683,28.4683,13700.0
2015-03-19 10:40:00,32.35,32.36,32.35,32.35,7100.0,28.4683,28.4771,28.4683,28.4683,7100.0
2015-03-19 10:45:00,32.36,32.36,32.31,32.31,18100.0,28.4771,28.4771,28.4331,28.4331,18100.0
2015-03-19 10:50:00,32.31,32.31,32.3,32.31,11200.0,28.4331,28.4331,28.4243,28.4331,11200.0
2015-03-19 10:55:00,32.31,32.32,32.3,32.32,8600.0,28.4331,28.4419,28.4243,28.4419,8600.0
2015-03-19 11:00:00,32.32,32.32,32.31,32.32,5900.0,28.4419,28.4419,28.4331,28.4419,5900.0
2015-03-19 11:05:00,32.31,32.33,32.31,32.32,11500.0,28.4331,28.4507,28.4331,28.4419,11500.0
2015-03-19 11:10:00,32.32,32.33,32.31,32.32,7600.0,28.4419,28.4507,28.4331,28.4419,7600.0
2015-03-19 11:15:00,32.31,32.32,32.31,32.31,16800.0,28.4331,28.4419,28.4331,28.4331,16800.0
2015-03-19 11:20:00,32.31,32.32,32.31,32.32,12700.0,28.4331,28.4419,28.4331,28.4419,12700.0
2015-03-19 11:25:00,32.32,32.32,32.31,32.32,9800.0,28.4419,28.4419,28.4331,28.4419,9800.0
2015-03-19 11:30:00,32.31,32.31,32.25,32.25,22900.0,28.4331,28.4331,28.3803,28.3803,22900.0
2015-03-19 11:35:00,32.26,32.26,32.24,32.24,7300.0,28.3891,28.3891,28.3715,28.3715,7300.0
2015-03-19 11:40:00,32.25,32.25,32.19,32.19,38000.0,28.3803,28.3803,28.3275,28.3275,38000.0
2015-03-19 11:45:00,32.2,32.2,32.19,32.19,19700.0,28.3363,28.3363,28.3275,28.3275,19700.0
2015-03-19 11:50:00,32.17,32.18,32.16,32.16,9300.0,28.3099,28.3187,28.3011,28.3011,9300.0
2015-03-19 11:55:00,32.15,32.17,32.15,32.16,14600.0,28.2923,28.3099,28.2923,28.3011,14600.0
2015-03-19 12:00:00,32.16,32.17,32.16,32.16,15600.0,28.3011,28.3099,28.3011,28.3011,15600.0
2015-03-19 12:05:00,32.16,32.17,32.16,32.16,37100.0,28.3011,28.3099,28.3011,28.3011,37100.0
2015-03-19 12:10:00,32.16,32.16,32.13,32.15,20600.0,28.3011,28.3011,28.2747,28.2923,20600.0
2015-03-19 12:15:00,32.15,32.15,32.13,32.13,9800.0,28.2923,28.2923,28.2747,28.2747,9800.0
2015-03-19 12:20:00,32.13,32.14,32.13,32.14,6600.0,28.2747,28.2835,28.2747,28.2835,6600.0
2015-03-19 12:25:00,32.14,32.16,32.13,32.16,15300.0,28.2835,28.3011,28.2747,28.3011,15300.0
2015-03-19 12:30:00,32.16,32.17,32.16,32.17,1400.0,28.3011,28.3099,28.3011,28.3099,1400.0
2015-03-19 12:35:00,32.16,32.17,32.14,32.15,17000.0,28.3011,28.3099,28.2835,28.2923,17000.0
2015-03-19 12:40:00,32.15,32.16,32.15,32.16,9000.0,28.2923,28.3011,28.2923,28.3011,9000.0
2015-03-19 12:45:00,32.17,32.17,32.16,32.17,3400.0,28.3099,28.3099,28.3011,28.3099,3400.0
2015-03-19 12:50:00,32.17,32.17,32.13,32.13,28800.0,28.3099,28.3099,28.2747,28.2747,28800.0
2015-03-19 12:55:00,32.13,32.15,32.13,32.15,8300.0,28.2747,28.2923,28.2747,28.2923,8300.0
2015-03-19 13:00:00,32.15,32.15,32.13,32.14,17400.0,28.2923,28.2923,28.2747,28.2835,17400.0
2015-03-19 13:05:00,32.13,32.14,32.13,32.14,5400.0,28.2747,28.2835,28.2747,28.2835,5400.0
2015-03-19 13:10:00,32.13,32.15,32.13,32.15,20500.0,28.2747,28.2923,28.2747,28.2923,20500.0
2015-03-19 13:15:00,32.15,32.18,32.15,32.18,13300.0,28.2923,28.3187,28.2923,28.3187,13300.0
2015-03-19 13:20:00,32.18,32.21,32.18,32.2,25300.0,28.3187,28.3451,28.3187,28.3363,25300.0
2015-03-19 13:25:00,32.2,32.22,32.2,32.21,45800.0,28.3363,28.3539,28.3363,28.3451,45800.0
2015-03-19 13:30:00,32.21,32.22,32.21,32.22,1800.0,28.3451,28.3539,28.3451,28.3539,1800.0
2015-03-19 13:35:00,32.21,32.22,32.21,32.21,11500.0,28.3451,28.3539,28.3451,28.3451,11500.0
2015-03-19 13:40:00,32.21,32.21,32.18,32.2,13000.0,28.3451,28.3451,28.3187,28.3363,13000.0
2015-03-19 13:45:00,32.2,32.2,32.19,32.19,10600.0,28.3363,28.3363,28.3275,28.3275,10600.0
2015-03-19 13:50:00,32.19,32.19,32.17,32.17,15600.0,28.3275,28.3275,28.3099,28.3099,15600.0
2015-03-19 13:55:00,32.17,32.18,32.15,32.16,17300.0,28.3099,28.3187,28.2923,28.3011,17300.0
2015-03-19 14:00:00,32.16,32.16,32.14,32.15,7000.0,28.3011,28.3011,28.2835,28.2923,7000.0
2015-03-19 14:05:00,32.15,32.21,32.15,32.21,13800.0,28.2923,28.3451,28.2923,28.3451,13800.0
2015-03-19 14:10:00,32.21,32.23,32.18,32.19,10200.0,28.3451,28.3627,28.3187,28.3275,10200.0
2015-03-19 14:15:00,32.19,32.2,32.16,32.18,23600.0,28.3275,28.3363,28.3011,28.3187,23600.0
2015-03-19 14:20:00,32.18,32.18,32.17,32.17,6000.0,28.3187,28.3187,28.3099,28.3099,6000.0
2015-03-19 14:25:00,32.17,32.18,32.17,32.18,9000.0,28.3099,28.3187,28.3099,28.3187,9000.0
2015-03-19 14:30:00,32.17,32.18,32.15,32.15,12200.0,28.3099,28.3187,28.2923,28.2923,12200.0
2015-03-19 14:35:00,32.15,32.17,32.15,32.17,12600.0,28.2923,28.3099,28.2923,28.3099,12600.0
2015-03-19 14:40:00,32.18,32.22,32.18,32.22,11600.0,28.3187,28.3539,28.3187,28.3539,11600.0
2015-03-19 14:45:00,32.22,32.22,32.21,32.21,4900.0,28.3539,28.3539,28.3451,28.3451,4900.0
2015-03-19 14:50:00,32.21,32.22,32.17,32.17,11500.0,28.3451,28.3539,28.3099,28.3099,11500.0
2015-03-19 14:55:00,32.17,32.19,32.17,32.19,11300.0,28.3099,28.3275,28.3099,28.3275,11300.0
2015-03-19 15:00:00,32.19,32.21,32.18,32.21,13300.0,28.3275,28.3451,28.3187,28.3451,13300.0
2015-03-19 15:05:00,32.21,32.22,32.19,32.2,9800.0,28.3451,28.3539,28.3275,28.3363,9800.0
2015-03-19 15:10:00,32.2,32.2,32.19,32.2,8800.0,28.3363,28.3363,28.3275,28.3363,8800.0
2015-03-19 15:15:00,32.2,32.2,32.19,32.2,16700.0,28.3363,28.3363,28.3275,28.3363,16700.0
2015-03-19 15:20:00,32.2,32.2,32.18,32.19,31700.0,28.3363,28.3363,28.3187,28.3275,31700.0
2015-03-19 15:25:00,32.19,32.2,32.18,32.2,21400.0,28.3275,28.3363,28.3187,28.3363,21400.0
2015-03-19 15:30:00,32.2,32.25,32.19,32.25,62400.0,28.3363,28.3803,28.3275,28.3803,62400.0
2015-03-19 15:35:00,32.25,32.25,32.24,32.24,29400.0,28.3803,28.3803,28.3715,28.3715,29400.0
2015-03-19 15:40:00,32.24,32.25,32.2,32.2,25600.0,28.3715,28.3803,28.3363,28.3363,25600.0
2015-03-19 15:45:00,32.2,32.21,32.2,32.2,13700.0,28.3363,28.3451,28.3363,28.3363,13700.0
2015-03-19 15:50:00,32.2,32.22,32.2,32.21,34100.0,28.3363,28.3539,28.3363,28.3451,34100.0
2015-03-19 15:55:00,32.22,32.23,32.19,32.23,92400.0,28.3539,28.3627,28.3275,28.3627,92400.0
2015-03-20 09:30:00,32.21,32.47,32.19,32.3,63700.0,28.3451,28.5739,28.3275,28.4243,63700.0
2015-03-20 09:35:00,32.3,32.3,32.28,32.29,58800.0,28.4243,28.4243,28.4067,28.4155,58800.0
2015-03-20 09:40:00,32.3,32.31,32.29,32.29,36500.0,28.4243,28.4331,28.4155,28.4155,36500.0
2015-03-20 09:45:00,32.29,32.34,32.29,32.32,21400.0,28.4155,28.4595,28.4155,28.4419,21400.0
2015-03-20 09:50:00,32.31,32.33,32.31,32.31,13900.0,28.4331,28.4507,28.4331,28.4331,13900.0
2015-03-20 09:55:00,32.31,32.32,32.28,32.29,17200.0,28.4331,28.4419,28.4067,28.4155,17200.0
2015-03-20 10:00:00,32.29,32.31,32.27,32.28,39200.0,28.4155,28.4331,28.3979,28.4067,39200.0
2015-03-20 10:05:00,32.28,32.29,32.24,32.25,12200.0,28.4067,28.4155,28.3715,28.3803,12200.0
2015-03-20 10:10:00,32.25,32.25,32.24,32.25,11400.0,28.3803,28.3803,28.3715,28.3803,11400.0
2015-03-20 10:15:00,32.25,32.25,32.22,32.22,26200.0,28.3803,28.3803,28.3539,28.3539,26200.0
2015-03-20 10:20:00,32.23,32.23,32.2,32.21,15700.0,28.3627,28.3627,28.3363,28.3451,15700.0
2015-03-20 10:25:00,32.21,32.22,32.21,32.22,6200.0,28.3451,28.3539,28.3451,28.3539,6200.0
2015-03-20 10:30:00,32.22,32.25,32.21,32.24,9100.0,28.3539,28.3803,28.3451,28.3715,9100.0
2015-03-20 10:35:00,32.23,32.26,32.22,32.23,7200.0,28.3627,28.3891,28.3539,28.3627,7200.0
2015-03-20 10:40:00,32.22,32.23,32.22,32.23,2600.0,28.3539,28.3627,28.3539,28.3627,2600.0
2015-03-20 10:45:00,32.23,32.23,32.19,32.2,14600.0,28.3627,28.3627,28.3275,28.3363,14600.0
2015-03-20 10:50:00,32.19,32.24,32.19,32.24,18600.0,28.3275,28.3715,28.3275,28.3715,18600.0
2015-03-20 10:55:00,32.24,32.26,32.23,32.26,8500.0,28.3715,28.3891,28.3627,28.3891,8500.0
2015-03-20 11:00:00,32.26,32.29,32.25,32.29,29900.0,28.3891,28.4155,28.3803,28.4155,29900.0
2015-03-20 11:05:00,32.28,32.29,32.24,32.28,102200.0,28.4067,28.4155,28.3715,28.4067,102200.0
2015-03-20 11:10:00,32.27,32.28,32.26,32.27,18100.0,28.3979,28.4067,28.3891,28.3979,18100.0
2015-03-20 11:15:00,32.27,32.27,32.26,32.27,44700.0,28.3979,28.3979,28.3891,28.3979,44700.0
2015-03-20 11:20:00,32.27,32.29,32.25,32.29,50000.0,28.3979,28.4155,28.3803,28.4155,50000.0
2015-03-20 11:25:00,32.29,32.33,32.26,32.28,315900.0,28.4155,28.4507,28.3891,28.4067,315900.0
2015-03-20 11:30:00,32.29,32.31,32.28,32.29,20100.0,28.4155,28.4331,28.4067,28.4155,20100.0
2015-03-20 11:35:00,32.29,32.32,32.28,32.31,275600.0,28.4155,28.4419,28.4067,28.4331,275600.0
2015-03-20 11:40:00,32.31,32.32,32.29,32.31,46800.0,28.4331,28.4419,28.4155,28.4331,46800.0
2015-03-20 11:45:00,32.31,32.33,32.3,32.31,289300.0,28.4331,28.4507,28.4243,28.4331,289300.0
2015-03-20 11:50:00,32.31,32.32,32.29,32.3,100400.0,28.4331,28.4419,28.4155,28.4243,100400.0
2015-03-20 11:55:00,32.3,32.33,32.29,32.32,332800.0,28.4243,28.4507,28.4155,28.4419,332800.0
2015-03-20 12:00:00,32.33,32.34,32.31,32.33,59000.0,28.4507,28.4595,28.4331,28.4507,59000.0
2015-03-20 12:05:00,32.33,32.33,32.32,32.32,6700.0,28.4507,28.4507,28.4419,28.4419,6700.0
2015-03-20 12:10:00,32.32,32.32,32.3,32.31,12400.0,28.4419,28.4419,28.4243,28.4331,12400.0
2015-03-20 12:15:00,32.3,32.3,32.28,32.29,6300.0,28.4243,28.4243,28.4067,28.4155,6300.0
2015-03-20 12:20:00,32.29,32.29,32.28,32.29,2800.0,28.4155,28.4155,28.4067,28.4155,2800.0
2015-03-20 12:25:00,32.29,32.32,32.28,32.3,267300.0,28.4155,28.4419,28.4067,28.4243,267300.0
2015-03-20 12:30:00,32.3,32.34,32.3,32.33,108300.0,28.4243,28.4595,28.4243,28.4507,108300.0
2015-03-20 12:35:00,32.34,32.35,32.33,32.33,17900.0,28.4595,28.4683,28.4507,28.4507,17900.0
2015-03-20 12:40:00,32.34,32.35,32.33,32.35,132700.0,28.4595,28.4683,28.4507,28.4683,132700.0
2015-03-20 12:45:00,32.35,32.36,32.35,32.36,9400.0,28.4683,28.4771,28.4683,28.4771,9400.0
2015-03-20 12:50:00,32.36,32.37,32.36,32.37,50800.0,28.4771,28.4859,28.4771,28.4859,50800.0
2015-03-20 12:55:00,32.37,32.37,32.36,32.37,13300.0,28.4859,28.4859,28.4771,28.4859,13300.0
2015-03-20 13:00:00,32.37,32.37,32.36,32.37,10600.0,28.4859,28.4859,28.4771,28.4859,10600.0
2015-03-20 13:05:00,32.37,32.37,32.36,32.36,13400.0,28.4859,28.4859,28.4771,28.4771,13400.0
2015-03-20 13:10:00,32.37,32.37,32.36,32.37,33100.0,28.4859,28.4859,28.4771,28.4859,33100.0
2015-03-20 13:15:00,32.37,32.4,32.36,32.4,36100.0,28.4859,28.5123,28.4771,28.5123,36100.0
2015-03-20 13:20:00,32.4,32.42,32.39,32.42,27100.0,28.5123,28.5299,28.5035,28.5299,27100.0
2015-03-20 13:25:00,32.42,32.42,32.4,32.41,5300.0,28.5299,28.5299,28.5123,28.5211,5300.0
2015-03-20 13:30:00,32.41,32.41,32.37,32.38,18400.0,28.5211,28.5211,28.4859,28.4947,18400.0
2015-03-20 13:35:00,32.37,32.38,32.37,32.38,1900.0,28.4859,28.4947,28.4859,28.4947,1900.0
2015-03-20 13:40:00,32.38,32.39,32.37,32.39,10200.0,28.4947,28.5035,28.4859,28.5035,10200.0
2015-03-20 13:45:00,32.39,32.39,32.38,32.38,7800.0,28.5035,28.5035,28.4947,28.4947,7800.0
2015-03-20 13:50:00,32.39,32.39,32.37,32.37,9400.0,28.5035,28.5035,28.4859,28.4859,9400.0
2015-03-20 13:55:00,32.38,32.38,32.34,32.34,15800.0,28.4947,28.4947,28.4595,28.4595,15800.0
2015-03-20 14:00:00,32.34,32.35,32.33,32.34,20900.0,28.4595,28.4683,28.4507,28.4595,20900.0
2015-03-20 14:05:00,32.33,32.34,32.31,32.31,11900.0,28.4507,28.4595,28.4331,28.4331,11900.0
2015-03-20 14:10:00,32.31,32.31,32.3,32.3,15200.0,28.4331,28.4331,28.4243,28.4243,15200.0
2015-03-20 14:15:00,32.3,32.31,32.29,32.29,28400.0,28.4243,28.4331,28.4155,28.4155,28400.0
2015-03-20 14:20:00,32.29,32.31,32.29,32.3,31200.0,28.4155,28.4331,28.4155,28.4243,31200.0
2015-03-20 14:25:00,32.3,32.3,32.28,32.29,40600.0,28.4243,28.4243,28.4067,28.4155,40600.0
2015-03-20 14:30:00,32.29,32.3,32.29,32.29,16000.0,28.4155,28.4243,28.4155,28.4155,16000.0
2015-03-20 14:35:00,32.29,32.3,32.28,32.29,38600.0,28.4155,28.4243,28.4067,28.4155,38600.0
2015-03-20 14:40:00,32.29,32.29,32.26,32.28,20900.0,28.4155,28.4155,28.3891,28.4067,20900.0
2015-03-20 14:45:00,32.28,32.28,32.26,32.27,29500.0,28.4067,28.4067,28.3891,28.3979,29500.0
2015-03-20 14:50:00,32.27,32.28,32.27,32.28,24600.0,28.3979,28.4067,28.3979,28.4067,24600.0
2015-03-20 14:55:00,32.28,32.28,32.27,32.28,36400.0,28.4067,28.4067,28.3979,28.4067,36400.0
2015-03-20 15:00:00,32.28,32.29,32.26,32.27,45200.0,28.4067,28.4155,28.3891,28.3979,45200.0
2015-03-20 15:05:00,32.28,32.28,32.27,32.27,34800.0,28.4067,28.4067,28.3979,28.3979,34800.0
2015-03-20 15:10:00,32.28,32.28,32.26,32.26,38000.0,28.4067,28.4067,28.3891,28.3891,38000.0
2015-03-20 15:15:00,32.25,32.26,32.22,32.23,50300.0,28.3803,28.3891,28.3539,28.3627,50300.0
2015-03-20 15:20:00,32.23,32.23,32.19,32.21,88500.0,28.3627,28.3627,28.3275,28.3451,88500.0
2015-03-20 15:25:00,32.22,32.28,32.22,32.23,187400.0,28.3539,28.4067,28.3539,28.3627,187400.0
2015-03-20 15:30:00,32.23,32.24,32.21,32.23,68600.0,28.3627,28.3715,28.3451,28.3627,68600.0
2015-03-20 15:35:00,32.22,32.23,32.2,32.21,56000.0,28.3539,28.3627,28.3363,28.3451,56000.0
2015-03-20 15:40:00,32.21,32.22,32.2,32.2,72200.0,28.3451,28.3539,28.3363,28.3363,72200.0
2015-03-20 15:45:00,32.2,32.21,32.18,32.18,64400.0,28.3363,28.3451,28.3187,28.3187,64400.0
2015-03-20 15:50:00,32.18,32.19,32.16,32.16,99600.0,28.3187,28.3275,28.3011,28.3011,99600.0
2015-03-20 15:55:00,32.16,32.18,32.12,32.13,234100.0,28.3011,28.3187,28.2659,28.2747,234100.0
2015-03-23 09:30:00,32.25,32.25,32.12,32.17,28500.0,28.3803,28.3803,28.2659,28.3099,28500.0
2015-03-23 09:35:00,32.17,32.17,32.16,32.16,9100.0,28.3099,28.3099,28.3011,28.3011,9100.0
2015-03-23 09:40:00,32.17,32.18,32.16,32.16,21300.0,28.3099,28.3187,28.3011,28.3011,21300.0
2015-03-23 09:45:00,32.16,32.17,32.16,32.16,16100.0,28.3011,28.3099,28.3011,28.3011,16100.0
2015-03-23 09:50:00,32.16,32.17,32.14,32.14,15200.0,28.3011,28.3099,28.2835,28.2835,15200.0
2015-03-23 09:55:00,32.14,32.16,32.14,32.15,21900.0,28.2835,28.3011,28.2835,28.2923,21900.0
2015-03-23 10:00:00,32.15,32.16,32.15,32.16,7600.0,28.2923,28.3011,28.2923,28.3011,7600.0
2015-03-23 10:05:00,32.16,32.18,32.15,32.15,12000.0,28.3011,28.3187,28.2923,28.2923,12000.0
2015-03-23 10:10:00,32.14,32.17,32.14,32.17,5300.0,28.2835,28.3099,28.2835,28.3099,5300.0
2015-03-23 10:15:00,32.18,32.19,32.15,32.15,31500.0,28.3187,28.3275,28.2923,28.2923,31500.0
2015-03-23 10:20:00,32.16,32.16,32.14,32.14,19200.0,28.3011,28.3011,28.2835,28.2835,19200.0
2015-03-23 10:25:00,32.14,32.16,32.14,32.14,51600.0,28.2835,28.3011,28.2835,28.2835,51600.0
2015-03-23 10:30:00,32.14,32.17,32.14,32.15,13700.0,28.2835,28.3099,28.2835,28.2923,13700.0
2015-03-23 10:35:00,32.16,32.16,32.13,32.13,5600.0,28.3011,28.3011,28.2747,28.2747,5600.0
2015-03-23 10:40:00,32.13,32.15,32.12,32.15,3400.0,28.2747,28.2923,28.2659,28.2923,3400.0
2015-03-23 10:45:00,32.16,32.17,32.14,32.15,16500.0,28.3011,28.3099,28.2835,28.2923,16500.0
2015-03-23 10:50:00,32.16,32.18,32.16,32.16,9100.0,28.3011,28.3187,28.3011,28.3011,9100.0
2015-03-23 10:55:00,32.16,32.17,32.14,32.15,9200.0,28.3011,28.3099,28.2835,28.2923,9200.0
2015-03-23 11:00:00,32.14,32.15,32.14,32.15,4900.0,28.2835,28.2923,28.2835,28.2923,4900.0
2015-03-23 11:05:00,32.15,32.15,32.11,32.15,7800.0,28.2923,28.2923,28.2571,28.2923,7800.0
2015-03-23 11:10:00,32.16,32.16,32.12,32.12,10300.0,28.3011,28.3011,28.2659,28.2659,10300.0
2015-03-23 11:15:00,32.13,32.14,32.12,32.14,4600.0,28.2747,28.2835,28.2659,28.2835,4600.0
2015-03-23 11:20:00,32.14,32.14,32.13,32.14,3500.0,28.2835,28.2835,28.2747,28.2835,3500.0
2015-03-23 11:25:00,32.14,32.14,32.13,32.13,4900.0,28.2835,28.2835,28.2747,28.2747,4900.0
2015-03-23 11:30:00,32.13,32.14,32.1,32.11,7000.0,28.2747,28.2835,28.2483,28.2571,7000.0
2015-03-23 11:35:00,32.11,32.11,32.1,32.11,5500.0,28.2571,28.2571,28.2483,28.2571,5500.0
2015-03-23 11:40:00,32.11,32.13,32.09,32.09,262100.0,28.2571,28.2747,28.2395,28.2395,262100.0
2015-03-23 11:45:00,32.09,32.13,32.09,32.13,6100.0,28.2395,28.2747,28.2395,28.2747,6100.0
2015-03-23 11:50:00,32.13,32.16,32.13,32.16,6000.0,28.2747,28.3011,28.2747,28.3011,6000.0
2015-03-23 11:55:00,32.16,32.18,32.14,32.18,14300.0,28.3011,28.3187,28.2835,28.3187,14300.0
2015-03-23 12:00:00,32.17,32.17,32.15,32.15,6900.0,28.3099,28.3099,28.2923,28.2923,6900.0
2015-03-23 12:05:00,32.15,32.16,32.14,32.14,15400.0,28.2923,28.3011,28.2835,28.2835,15400.0
2015-03-23 12:10:00,32.14,32.14,32.13,32.14,3000.0,28.2835,28.2835,28.2747,28.2835,3000.0
2015-03-23 12:15:00,32.14,32.14,32.1,32.11,10300.0,28.2835,28.2835,28.2483,28.2571,10300.0
2015-03-23 12:20:00,32.1,32.12,32.08,32.09,20400.0,28.2483,28.2659,28.2307,28.2395,20400.0
2015-03-23 12:25:00,32.09,32.13,32.09,32.13,20700.0,28.2395,28.2747,28.2395,28.2747,20700.0
2015-03-23 12:30:00,32.13,32.17,32.13,32.17,6800.0,28.2747,28.3099,28.2747,28.3099,6800.0
2015-03-23 12:35:00,32.17,32.18,32.16,32.17,10800.0,28.3099,28.3187,28.3011,28.3099,10800.0
2015-03-23 12:40:00,32.17,32.19,32.17,32.19,8000.0,28.3099,28.3275,28.3099,28.3275,8000.0
2015-03-23 12:45:00,32.19,32.19,32.18,32.18,28500.0,28.3275,28.3275,28.3187,28.3187,28500.0
2015-03-23 12:50:00,32.18,32.19,32.18,32.19,1900.0,28.3187,28.3275,28.3187,28.3275,1900.0
2015-03-23 12:55:00,32.19,32.19,32.17,32.18,10200.0,28.3275,28.3275,28.3099,28.3187,10200.0
2015-03-23 13:00:00,32.18,32.21,32.18,32.2,11000.0,28.3187,28.3451,28.3187,28.3363,11000.0
2015-03-23 13:05:00,32.2,32.21,32.19,32.2,13500.0,28.3363,28.3451,28.3275,28.3363,13500.0
2015-03-23 13:10:00,32.2,32.21,32.2,32.21,2000.0,28.3363,28.3451,28.3363,28.3451,2000.0
2015-03-23 13:15:00,32.21,32.21,32.2,32.2,7400.0,28.3451,28.3451,28.3363,28.3363,7400.0
2015-03-23 13:20:00,32.19,32.2,32.18,32.18,7700.0,28.3275,28.3363,28.3187,28.3187,7700.0
2015-03-23 13:25:00,32.18,32.18,32.17,32.18,4100.0,28.3187,28.3187,28.3099,28.3187,4100.0
2015-03-23 13:30:00,32.18,32.18,32.17,32.18,2400.0,28.3187,28.3187,28.3099,28.3187,2400.0
2015-03-23 13:35:00,32.17,32.18,32.17,32.18,1800.0,28.3099,28.3187,28.3099,28.3187,1800.0
2015-03-23 13:40:00,32.18,32.18,32.17,32.18,15900.0,28.3187,28.3187,28.3099,28.3187,15900.0
2015-03-23 13:45:00,32.18,32.18,32.17,32.17,7100.0,28.3187,28.3187,28.3099,28.3099,7100.0
2015-03-23 13:50:00,32.16,32.18,32.16,32.17,7200.0,28.3011,28.3187,28.3011,28.3099,7200.0
2015-03-23 13:55:00,32.17,32.19,32.16,32.19,8700.0,28.3099,28.3275,28.3011,28.3275,8700.0
2015-03-23 14:00:00,32.19,32.23,32.18,32.2,23200.0,28.3275,28.3627,28.3187,28.3363,23200.0
2015-03-23 14:05:00,32.2,32.23,32.19,32.23,3200.0,28.3363,28.3627,28.3275,28.3627,3200.0
2015-03-23 14:10:00,32.23,32.23,32.22,32.23,3500.0,28.3627,28.3627,28.3539,28.3627,3500.0
2015-03-23 14:15:00,32.23,32.23,32.22,32.22,13300.0,28.3627,28.3627,28.3539,28.3539,13300.0
2015-03-23 14:20:00,32.22,32.23,32.22,32.23,8200.0,28.3539,28.3627,28.3539,28.3627,8200.0
2015-03-23 14:25:00,32.23,32.23,32.23,32.23,2300.0,28.3627,28.3627,28.3627,28.3627,2300.0
2015-03-23 14:30:00,32.23,32.23,32.2,32.21,9400.0,28.3627,28.3627,28.3363,28.3451,9400.0
2015-03-23 14:35:00,32.22,32.22,32.21,32.22,2100.0,28.3539,28.3539,28.3451,28.3539,2100.0
2015-03-23 14:40:00,32.22,32.22,32.21,32.22,3000.0,28.3539,28.3539,28.3451,28.3539,3000.0
2015-03-23 14:45:00,32.22,32.22,32.19,32.19,10800.0,28.3539,28.3539,28.3275,28.3275,10800.0
2015-03-23 14:50:00,32.18,32.19,32.17,32.18,10400.0,28.3187,28.3275,28.3099,28.3187,10400.0
2015-03-23 14:55:00,32.17,32.18,32.17,32.17,15000.0,28.3099,28.3187,28.3099,28.3099,15000.0
2015-03-23 15:00:00,32.17,32.18,32.17,32.18,6000.0,28.3099,28.3187,28.3099,28.3187,6000.0
2015-03-23 15:05:00,32.18,32.18,32.16,32.17,5100.0,28.3187,28.3187,28.3011,28.3099,5100.0
2015-03-23 15:10:00,32.17,32.17,32.16,32.17,3000.0,28.3099,28.3099,28.3011,28.3099,3000.0
2015-03-23 15:15:00,32.17,32.17,32.16,32.17,5000.0,28.3099,28.3099,28.3011,28.3099,5000.0
2015-03-23 15:20:00,32.18,32.2,32.18,32.2,7400.0,28.3187,28.3363,28.3187,28.3363,7400.0
2015-03-23 15:25:00,32.2,32.23,32.2,32.23,28800.0,28.3363,28.3627,28.3363,28.3627,28800.0
2015-03-23 15:30:00,32.23,32.24,32.22,32.22,26800.0,28.3627,28.3715,28.3539,28.3539,26800.0
2015-03-23 15:35:00,32.23,32.25,32.23,32.25,38500.0,28.3627,28.3803,28.3627,28.3803,38500.0
2015-03-23 15:40:00,32.25,32.26,32.22,32.23,18400.0,28.3803,28.3891,28.3539,28.3627,18400.0
2015-03-23 15:45:00,32.23,32.23,32.22,32.23,14000.0,28.3627,28.3627,28.3539,28.3627,14000.0
2015-03-23 15:50:00,32.23,32.23,32.18,32.19,27200.0,28.3627,28.3627,28.3187,28.3275,27200.0
2015-03-23 15:55:00,32.2,32.2,32.14,32.16,34700.0,28.3363,28.3363,28.2835,28.3011,34700.0
2015-03-24 09:30:00,32.15,32.17,32.11,32.14,57600.0,28.2923,28.3099,28.2571,28.2835,57600.0
2015-03-24 09:35:00,32.18,32.18,32.14,32.16,81200.0,28.3187,28.3187,28.2835,28.3011,81200.0
2015-03-24 09:40:00,32.15,32.15,32.12,32.14,27000.0,28.2923,28.2923,28.2659,28.2835,27000.0
2015-03-24 09:45:00,32.15,32.15,32.11,32.12,4700.0,28.2923,28.2923,28.2571,28.2659,4700.0
2015-03-24 09:50:00,32.14,32.18,32.14,32.18,11900.0,28.2835,28.3187,28.2835,28.3187,11900.0
2015-03-24 09:55:00,32.17,32.2,32.17,32.2,32800.0,28.3099,28.3363,28.3099,28.3363,32800.0
2015-03-24 10:00:00,32.2,32.23,32.2,32.23,24300.0,28.3363,28.3627,28.3363,28.3627,24300.0
2015-03-24 10:05:00,32.22,32.25,32.21,32.22,13600.0,28.3539,28.3803,28.3451,28.3539,13600.0
2015-03-24 10:10:00,32.21,32.21,32.18,32.19,14700.0,28.3451,28.3451,28.3187,28.3275,14700.0
2015-03-24 10:15:00,32.2,32.21,32.18,32.19,16300.0,28.3363,28.3451,28.3187,28.3275,16300.0
2015-03-24 10:20:00,32.18,32.19,32.14,32.14,91300.0,28.3187,28.3275,28.2835,28.2835,91300.0
2015-03-24 10:25:00,32.14,32.15,32.13,32.13,29000.0,28.2835,28.2923,28.2747,28.2747,29000.0
2015-03-24 10:30:00,32.14,32.18,32.13,32.18,133000.0,28.2835,28.3187,28.2747,28.3187,133000.0
2015-03-24 10:35:00,32.18,32.18,32.15,32.17,34700.0,28.3187,28.3187,28.2923,28.3099,34700.0
2015-03-24 10:40:00,32.16,32.17,32.16,32.16,3000.0,28.3011,28.3099,28.3011,28.3011,3000.0
2015-03-24 10:45:00,32.16,32.17,32.15,32.17,67300.0,28.3011,28.3099,28.2923,28.3099,67300.0
2015-03-24 10:50:00,32.16,32.18,32.15,32.16,93200.0,28.3011,28.3187,28.2923,28.3011,93200.0
2015-03-24 10:55:00,32.16,32.19,32.16,32.19,14100.0,28.3011,28.3275,28.3011,28.3275,14100.0
2015-03-24 11:00:00,32.18,32.19,32.18,32.18,10600.0,28.3187,28.3275,28.3187,28.3187,10600.0
2015-03-24 11:05:00,32.19,32.21,32.18,32.21,20500.0,28.3275,28.3451,28.3187,28.3451,20500.0
2015-03-24 11:10:00,32.2,32.22,32.19,32.2,25600.0,28.3363,28.3539,28.3275,28.3363,25600.0
2015-03-24 11:15:00,32.2,32.2,32.19,32.2,2100.0,28.3363,28.3363,28.3275,28.3363,2100.0
2015-03-24 11:20:00,32.19,32.2,32.18,32.19,10300.0,28.3275,28.3363,28.3187,28.3275,10300.0
2015-03-24 11:25:00,32.18,32.19,32.17,32.18,37800.0,28.3187,28.3275,28.3099,28.3187,37800.0
2015-03-24 11:30:00,32.18,32.18,32.17,32.18,16200.0,28.3187,28.3187,28.3099,28.3187,16200.0
2015-03-24 11:35:00,32.17,32.18,32.17,32.18,9800.0,28.3099,28.3187,28.3099,28.3187,9800.0
2015-03-24 11:40:00,32.18,32.18,32.17,32.18,98100.0,28.3187,28.3187,28.3099,28.3187,98100.0
2015-03-24 11:45:00,32.18,32.18,32.17,32.18,125200.0,28.3187,28.3187,28.3099,28.3187,125200.0
2015-03-24 11:50:00,32.18,32.19,32.17,32.19,29800.0,28.3187,28.3275,28.3099,28.3275,29800.0
2015-03-24 11:55:00,32.19,32.19,32.18,32.19,1000.0,28.3275,28.3275,28.3187,28.3275,1000.0
2015-03-24 12:00:00,32.18,32.2,32.18,32.2,7100.0,28.3187,28.3363,28.3187,28.3363,7100.0
2015-03-24 12:05:00,32.19,32.2,32.19,32.2,8500.0,28.3275,28.3363,28.3275,28.3363,8500.0
2015-03-24 12:10:00,32.19,32.21,32.19,32.2,5300.0,28.3275,28.3451,28.3275,28.3363,5300.0
2015-03-24 12:15:00,32.2,32.22,32.2,32.2,18900.0,28.3363,28.3539,28.3363,28.3363,18900.0
2015-03-24 12:20:00,32.19,32.2,32.19,32.2,5300.0,28.3275,28.3363,28.3275,28.3363,5300.0
2015-03-24 12:25:00,32.19,32.19,32.18,32.18,4100.0,28.3275,28.3275,28.3187,28.3187,4100.0
2015-03-24 12:30:00,32.18,32.18,32.16,32.18,20600.0,28.3187,28.3187,28.3011,28.3187,20600.0
2015-03-24 12:35:00,32.17,32.17,32.16,32.16,4000.0,28.3099,28.3099,28.3011,28.3011,4000.0
2015-03-24 12:40:00,32.16,32.21,32.16,32.21,135500.0,28.3011,28.3451,28.3011,28.3451,135500.0
2015-03-24 12:45:00,32.2,32.21,32.19,32.19,4700.0,28.3363,28.3451,28.3275,28.3275,4700.0
2015-03-24 12:50:00,32.18,32.18,32.17,32.17,4900.0,28.3187,28.3187,28.3099,28.3099,4900.0
2015-03-24 12:55:00,32.17,32.18,32.17,32.17,15500.0,28.3099,28.3187,28.3099,28.3099,15500.0
2015-03-24 13:00:00,32.16,32.17,32.16,32.17,2200.0,28.3011,28.3099,28.3011,28.3099,2200.0
2015-03-24 13:05:00,32.17,32.19,32.17,32.19,18600.0,28.3099,28.3275,28.3099,28.3275,18600.0
2015-03-24 13:10:00,32.19,32.19,32.17,32.18,2000.0,28.3275,28.3275,28.3099,28.3187,2000.0
2015-03-24 13:15:00,32.18,32.19,32.18,32.19,500.0,28.3187,28.3275,28.3187,28.3275,500.0
2015-03-24 13:20:00,32.18,32.19,32.18,32.18,5500.0,28.3187,28.3275,28.3187,28.3187,5500.0
2015-03-24 13:25:00,32.18,32.19,32.16,32.16,14100.0,28.3187,28.3275,28.3011,28.3011,14100.0
2015-03-24 13:30:00,32.16,32.17,32.16,32.16,6200.0,28.3011,28.3099,28.3011,28.3011,6200.0
2015-03-24 13:35:00,32.16,32.18,32.16,32.18,8600.0,28.3011,28.3187,28.3011,28.3187,8600.0
2015-03-24 13:40:00,32.18,32.18,32.17,32.18,1100.0,28.3187,28.3187,28.3099,28.3187,1100.0
2015-03-24 13:45:00,32.17,32.19,32.17,32.18,11300.0,28.3099,28.3275,28.3099,28.3187,11300.0
2015-03-24 13:50:00,32.18,32.19,32.18,32.19,5000.0,28.3187,28.3275,28.3187,28.3275,5000.0
2015-03-24 13:55:00,32.18,32.19,32.17,32.19,11800.0,28.3187,28.3275,28.3099,28.3275,11800.0
2015-03-24 14:00:00,32.18,32.21,32.16,32.18,632600.0,28.3187,28.3451,28.3011,28.3187,632600.0
2015-03-24 14:05:00,32.17,32.21,32.16,32.2,29100.0,28.3099,28.3451,28.3011,28.3363,29100.0
2015-03-24 14:10:00,32.21,32.21,32.2,32.2,4400.0,28.3451,28.3451,28.3363,28.3363,4400.0
2015-03-24 14:15:00,32.2,32.22,32.19,32.22,50500.0,28.3363,28.3539,28.3275,28.3539,50500.0
2015-03-24 14:20:00,32.21,32.22,32.2,32.2,18300.0,28.3451,28.3539,28.3363,28.3363,18300.0
2015-03-24 14:25:00,32.2,32.21,32.2,32.21,22800.0,28.3363,28.3451,28.3363,28.3451,22800.0
2015-03-24 14:30:00,32.2,32.21,32.2,32.2,21400.0,28.3363,28.3451,28.3363,28.3363,21400.0
2015-03-24 14:35:00,32.2,32.22,32.2,32.22,27500.0,28.3363,28.3539,28.3363,28.3539,27500.0
2015-03-24 14:40:00,32.21,32.22,32.21,32.22,4500.0,28.3451,28.3539,28.3451,28.3539,4500.0
2015-03-24 14:45:00,32.22,32.23,32.21,32.23,11100.0,28.3539,28.3627,28.3451,28.3627,11100.0
2015-03-24 14:50:00,32.22,32.23,32.21,32.22,21500.0,28.3539,28.3627,28.3451,28.3539,21500.0
2015-03-24 14:55:00,32.22,32.22,32.21,32.22,15600.0,28.3539,28.3539,28.3451,28.3539,15600.0
2015-03-24 15:00:00,32.22,32.22,32.21,32.21,6100.0,28.3539,28.3539,28.3451,28.3451,6100.0
2015-03-24 15:05:00,32.22,32.25,32.21,32.25,13000.0,28.3539,28.3803,28.3451,28.3803,13000.0
2015-03-24 15:10:00,32.25,32.25,32.24,32.25,13000.0,28.3803,28.3803,28.3715,28.3803,13000.0
2015-03-24 15:15:00,32.24,32.26,32.24,32.26,17500.0,28.3715,28.3891,28.3715,28.3891,17500.0
2015-03-24 15:20:00,32.26,32.26,32.22,32.22,34400.0,28.3891,28.3891,28.3539,28.3539,34400.0
2015-03-24 15:25:00,32.22,32.23,32.22,32.23,4300.0,28.3539,28.3627,28.3539,28.3627,4300.0
2015-03-24 15:30:00,32.22,32.25,32.22,32.24,16700.0,28.3539,28.3803,28.3539,28.3715,16700.0
2015-03-24 15:35:00,32.24,32.24,32.23,32.24,22000.0,28.3715,28.3715,28.3627,28.3715,22000.0
2015-03-24 15:40:00,32.24,32.26,32.23,32.23,34100.0,28.3715,28.3891,28.3627,28.3627,34100.0
2015-03-24 15:45:00,32.23,32.26,32.23,32.25,94100.0,28.3627,28.3891,28.3627,28.3803,94100.0
2015-03-24 15:50:00,32.26,32.26,32.25,32.26,79100.0,28.3891,28.3891,28.3803,28.3891,79100.0
2015-03-24 15:55:00,32.25,32.27,32.22,32.26,69400.0,28.3803,28.3979,28.3539,28.3891,69400.0
2015-03-25 09:30:00,32.08,32.13,32.06,32.12,99500.0,28.2307,28.2747,28.2131,28.2659,99500.0
2015-03-25 09:35:00,32.11,32.12,32.08,32.08,79500.0,28.2571,28.2659,28.2307,28.2307,79500.0
2015-03-25 09:40:00,32.07,32.08,32.07,32.08,13600.0,28.2219,28.2307,28.2219,28.2307,13600.0
2015-03-25 09:45:00,32.08,32.09,32.04,32.05,31200.0,28.2307,28.2395,28.1955,28.2043,31200.0
2015-03-25 09:50:00,32.05,32.06,32.04,32.05,12100.0,28.2043,28.2131,28.1955,28.2043,12100.0
2015-03-25 09:55:00,32.04,32.05,32.02,32.02,22900.0,28.1955,28.2043,28.1779,28.1779,22900.0
2015-03-25 10:00:00,32.04,32.08,32.02,32.07,16000.0,28.1955,28.2307,28.1779,28.2219,16000.0
2015-03-25 10:05:00,32.08,32.08,32.06,32.06,8000.0,28.2307,28.2307,28.2131,28.2131,8000.0
2015-03-25 10:10:00,32.06,32.07,32.03,32.04,9400.0,28.2131,28.2219,28.1867,28.1955,9400.0
2015-03-25 10:15:00,32.03,32.06,32.03,32.05,8400.0,28.1867,28.2131,28.1867,28.2043,8400.0
2015-03-25 10:20:00,32.05,32.08,32.04,32.04,48900.0,28.2043,28.2307,28.1955,28.1955,48900.0
2015-03-25 10:25:00,32.04,32.05,32.03,32.05,5400.0,28.1955,28.2043,28.1867,28.2043,5400.0
2015-03-25 10:30:00,32.04,32.04,31.98,31.98,31800.0,28.1955,28.1955,28.1427,28.1427,31800.0
2015-03-25 10:35:00,31.99,31.99,31.96,31.97,10600.0,28.1515,28.1515,28.1251,28.1339,10600.0
2015-03-25 10:40:00,31.96,31.97,31.95,31.96,83100.0,28.1251,28.1339,28.1163,28.1251,83100.0
2015-03-25 10:45:00,31.97,31.97,31.94,31.96,8900.0,28.1339,28.1339,28.1075,28.1251,8900.0
2015-03-25 10:50:00,31.97,31.98,31.97,31.97,13900.0,28.1339,28.1427,28.1339,28.1339,13900.0
2015-03-25 10:55:00,31.97,31.98,31.96,31.98,7600.0,28.1339,28.1427,28.1251,28.1427,7600.0
2015-03-25 11:00:00,31.99,32.0,31.97,31.99,5600.0,28.1515,28.1603,28.1339,28.1515,5600.0
2015-03-25 11:05:00,31.98,31.98,31.96,31.96,5000.0,28.1427,28.1427,28.1251,28.1251,5000.0
2015-03-25 11:10:00,31.97,31.97,31.96,31.97,13700.0,28.1339,28.1339,28.1251,28.1339,13700.0
2015-03-25 11:15:00,31.97,31.97,31.92,31.95,10900.0,28.1339,28.1339,28.0899,28.1163,10900.0
2015-03-25 11:20:00,31.94,31.95,31.93,31.95,11700.0,28.1075,28.1163,28.0987,28.1163,11700.0
2015-03-25 11:25:00,31.95,31.96,31.95,31.95,14900.0,28.1163,28.1251,28.1163,28.1163,14900.0
2015-03-25 11:30:00,31.95,31.95,31.89,31.89,25200.0,28.1163,28.1163,28.0635,28.0635,25200.0
2015-03-25 11:35:00,31.9,31.91,31.86,31.86,2900.0,28.0723,28.0811,28.0371,28.0371,2900.0
2015-03-25 11:40:00,31.86,31.87,31.84,31.87,65000.0,28.0371,28.0459,28.0195,28.0459,65000.0
2015-03-25 11:45:00,31.88,31.89,31.86,31.89,5100.0,28.0547,28.0635,28.0371,28.0635,5100.0
2015-03-25 11:50:00,31.89,31.92,31.88,31.91,26000.0,28.0635,28.0899,28.0547,28.0811,26000.0
2015-03-25 11:55:00,31.91,31.93,31.89,31.92,5300.0,28.0811,28.0987,28.0635,28.0899,5300.0
2015-03-25 12:00:00,31.91,31.91,31.88,31.88,3100.0,28.0811,28.0811,28.0547,28.0547,3100.0
2015-03-25 12:05:00,31.88,31.89,31.87,31.87,4700.0,28.0547,28.0635,28.0459,28.0459,4700.0
2015-03-25 12:10:00,31.86,31.86,31.84,31.85,14400.0,28.0371,28.0371,28.0195,28.0283,14400.0
2015-03-25 12:15:00,31.86,31.88,31.86,31.86,18000.0,28.0371,28.0547,28.0371,28.0371,18000.0
2015-03-25 12:20:00,31.85,31.85,31.83,31.83,34800.0,28.0283,28.0283,28.0107,28.0107,34800.0
2015-03-25 12:25:00,31.83,31.86,31.83,31.85,3100.0,28.0107,28.0371,28.0107,28.0283,3100.0
2015-03-25 12:30:00,31.85,31.85,31.82,31.83,14800.0,28.0283,28.0283,28.0019,28.0107,14800.0
2015-03-25 12:35:00,31.83,31.84,31.83,31.84,4000.0,28.0107,28.0195,28.0107,28.0195,4000.0
2015-03-25 12:40:00,31.83,31.84,31.81,31.81,13200.0,28.0107,28.0195,27.9931,27.9931,13200.0
2015-03-25 12:45:00,31.82,31.83,31.81,31.82,21900.0,28.0019,28.0107,27.9931,28.0019,21900.0
2015-03-25 12:50:00,31.82,31.82,31.82,31.82,1300.0,28.0019,28.0019,28.0019,28.0019,1300.0
2015-03-25 12:55:00,31.83,31.85,31.83,31.85,14400.0,28.0107,28.0283,28.0107,28.0283,14400.0
2015-03-25 13:00:00,31.85,31.85,31.82,31.82,8800.0,28.0283,28.0283,28.0019,28.0019,8800.0
2015-03-25 13:05:00,31.83,31.83,31.82,31.83,7400.0,28.0107,28.0107,28.0019,28.0107,7400.0
2015-03-25 13:10:00,31.82,31.83,31.81,31.82,15300.0,28.0019,28.0107,27.9931,28.0019,15300.0
2015-03-25 13:15:00,31.81,31.81,31.78,31.81,33500.0,27.9931,27.9931,27.9667,27.9931,33500.0
2015-03-25 13:20:00,31.81,31.81,31.79,31.8,17300.0,27.9931,27.9931,27.9755,27.9843,17300.0
2015-03-25 13:25:00,31.79,31.82,31.78,31.81,69300.0,27.9755,28.0019,27.9667,27.9931,69300.0
2015-03-25 13:30:00,31.81,31.81,31.79,31.8,6800.0,27.9931,27.9931,27.9755,27.9843,6800.0
2015-03-25 13:35:00,31.79,31.81,31.78,31.81,17900.0,27.9755,27.9931,27.9667,27.9931,17900.0
2015-03-25 13:40:00,31.82,31.85,31.82,31.85,16600.0,28.0019,28.0283,28.0019,28.0283,16600.0
2015-03-25 13:45:00,31.85,31.86,31.81,31.81,52300.0,28.0283,28.0371,27.9931,27.9931,52300.0
2015-03-25 13:50:00,31.82,31.83,31.81,31.81,32000.0,28.0019,28.0107,27.9931,27.9931,32000.0
2015-03-25 13:55:00,31.81,31.82,31.79,31.8,20900.0,27.9931,28.0019,27.9755,27.9843,20900.0
2015-03-25 14:00:00,31.79,31.83,31.78,31.81,30700.0,27.9755,28.0107,27.9667,27.9931,30700.0
2015-03-25 14:05:00,31.82,31.82,31.79,31.79,3900.0,28.0019,28.0019,27.9755,27.9755,3900.0
2015-03-25 14:10:00,31.79,31.81,31.79,31.8,4200.0,27.9755,27.9931,27.9755,27.9843,4200.0
2015-03-25 14:15:00,31.8,31.82,31.79,31.8,23600.0,27.9843,28.0019,27.9755,27.9843,23600.0
2015-03-25 14:20:00,31.8,31.83,31.8,31.82,9400.0,27.9843,28.0107,27.9843,28.0019,9400.0
2015-03-25 14:25:00,31.81,31.82,31.8,31.81,10200.0,27.9931,28.0019,27.9843,27.9931,10200.0
2015-03-25 14:30:00,31.82,31.82,31.79,31.8,8200.0,28.0019,28.0019,27.9755,27.9843,8200.0
2015-03-25 14:35:00,31.8,31.8,31.77,31.8,19300.0,27.9843,27.9843,27.9579,27.9843,19300.0
2015-03-25 14:40:00,31.8,31.8,31.78,31.8,9900.0,27.9843,27.9843,27.9667,27.9843,9900.0
2015-03-25 14:45:00,31.8,31.8,31.78,31.8,6200.0,27.9843,27.9843,27.9667,27.9843,6200.0
2015-03-25 14:50:00,31.79,31.83,31.79,31.83,6200.0,27.9755,28.0107,27.9755,28.0107,6200.0
2015-03-25 14:55:00,31.82,31.84,31.79,31.79,17800.0,28.0019,28.0195,27.9755,27.9755,17800.0
2015-03-25 15:00:00,31.79,31.79,31.78,31.79,14800.0,27.9755,27.9755,27.9667,27.9755,14800.0
2015-03-25 15:05:00,31.77,31.79,31.76,31.77,9500.0,27.9579,27.9755,27.9491,27.9579,9500.0
2015-03-25 15:10:00,31.78,31.79,31.77,31.78,5600.0,27.9667,27.9755,27.9579,27.9667,5600.0
2015-03-25 15:15:00,31.78,31.79,31.76,31.77,6800.0,27.9667,27.9755,27.9491,27.9579,6800.0
2015-03-25 15:20:00,31.76,31.77,31.74,31.75,12600.0,27.9491,27.9579,27.9315,27.9403,12600.0
2015-03-25 15:25:00,31.75,31.76,31.74,31.74,5900.0,27.9403,27.9491,27.9315,27.9315,5900.0
2015-03-25 15:30:00,31.74,31.75,31.71,31.74,16200.0,27.9315,27.9403,27.9051,27.9315,16200.0
2015-03-25 15:35:00,31.73,31.75,31.73,31.75,9900.0,27.9227,27.9403,27.9227,27.9403,9900.0
2015-03-25 15:40:00,31.74,31.74,31.71,31.73,21000.0,27.9315,27.9315,27.9051,27.9227,21000.0
2015-03-25 15:45:00,31.73,31.73,31.66,31.67,11700.0,27.9227,27.9227,27.8611,27.8699,11700.0
2015-03-25 15:50:00,31.67,31.67,31.62,31.64,48500.0,27.8699,27.8699,27.8259,27.8435,48500.0
2015-03-25 15:55:00,31.63,31.67,31.61,31.63,67800.0,27.8347,27.8699,27.8171,27.8347,67800.0
2015-03-26 09:30:00,31.26,31.27,31.17,31.22,54600.0,27.5091,27.5179,27.4299,27.4739,54600.0
2015-03-26 09:35:00,31.2,31.23,31.19,31.22,20200.0,27.4563,27.4827,27.4475,27.4739,20200.0
2015-03-26 09:40:00,31.22,31.24,31.21,31.22,7800.0,27.4739,27.4915,27.4651,27.4739,7800.0
2015-03-26 09:45:00,31.22,31.25,31.22,31.24,21600.0,27.4739,27.5003,27.4739,27.4915,21600.0
2015-03-26 09:50:00,31.24,31.24,31.2,31.2,6200.0,27.4915,27.4915,27.4563,27.4563,6200.0
2015-03-26 09:55:00,31.19,31.19,31.12,31.13,24700.0,27.4475,27.4475,27.3859,27.3947,24700.0
2015-03-26 10:00:00,31.13,31.14,31.12,31.12,5300.0,27.3947,27.4035,27.3859,27.3859,5300.0
2015-03-26 10:05:00,31.12,31.13,31.09,31.1,8500.0,27.3859,27.3947,27.3595,27.3683,8500.0
2015-03-26 10:10:00,31.09,31.12,31.09,31.1,14300.0,27.3595,27.3859,27.3595,27.3683,14300.0
2015-03-26 10:15:00,31.1,31.11,31.08,31.09,13600.0,27.3683,27.3771,27.3507,27.3595,13600.0
2015-03-26 10:20:00,31.09,31.11,31.08,31.09,8100.0,27.3595,27.3771,27.3507,27.3595,8100.0
2015-03-26 10:25:00,31.09,31.12,31.09,31.12,7600.0,27.3595,27.3859,27.3595,27.3859,7600.0
2015-03-26 10:30:00,31.14,31.15,31.11,31.12,10900.0,27.4035,27.4123,27.3771,27.3859,10900.0
2015-03-26 10:35:00,31.11,31.13,31.11,31.13,6300.0,27.3771,27.3947,27.3771,27.3947,6300.0
2015-03-26 10:40:00,31.1,31.13,31.1,31.12,10100.0,27.3683,27.3947,27.3683,27.3859,10100.0
2015-03-26 10:45:00,31.12,31.12,31.08,31.1,2400.0,27.3859,27.3859,27.3507,27.3683,2400.0
2015-03-26 10:50:00,31.11,31.12,31.09,31.09,4200.0,27.3771,27.3859,27.3595,27.3595,4200.0
2015-03-26 10:55:00,31.1,31.12,31.09,31.1,14200.0,27.3683,27.3859,27.3595,27.3683,14200.0
2015-03-26 11:00:00,31.11,31.13,31.1,31.11,14500.0,27.3771,27.3947,27.3683,27.3771,14500.0
2015-03-26 11:05:00,31.12,31.13,31.12,31.12,11200.0,27.3859,27.3947,27.3859,27.3859,11200.0
2015-03-26 11:10:00,31.12,31.12,31.1,31.1,1100.0,27.3859,27.3859,27.3683,27.3683,1100.0
2015-03-26 11:15:00,31.11,31.12,31.1,31.1,4900.0,27.3771,27.3859,27.3683,27.3683,4900.0
2015-03-26 11:20:00,31.1,31.13,31.09,31.13,10400.0,27.3683,27.3947,27.3595,27.3947,10400.0
2015-03-26 11:25:00,31.14,31.14,31.13,31.13,6900.0,27.4035,27.4035,27.3947,27.3947,6900.0
2015-03-26 11:30:00,31.13,31.16,31.13,31.15,3900.0,27.3947,27.4211,27.3947,27.4123,3900.0
2015-03-26 11:35:00,31.14,31.15,31.14,31.15,900.0,27.4035,27.4123,27.4035,27.4123,900.0
2015-03-26 11:40:00,31.15,31.19,31.15,31.18,4500.0,27.4123,27.4475,27.4123,27.4387,4500.0
2015-03-26 11:45:00,31.18,31.19,31.15,31.16,17000.0,27.4387,27.4475,27.4123,27.4211,17000.0
2015-03-26 11:50:00,31.16,31.19,31.16,31.19,34200.0,27.4211,27.4475,27.4211,27.4475,34200.0
2015-03-26 11:55:00,31.19,31.21,31.19,31.2,46400.0,27.4475,27.4651,27.4475,27.4563,46400.0
2015-03-26 12:00:00,31.2,31.21,31.19,31.19,21000.0,27.4563,27.4651,27.4475,27.4475,21000.0
2015-03-26 12:05:00,31.18,31.2,31.18,31.18,22000.0,27.4387,27.4563,27.4387,27.4387,22000.0
2015-03-26 12:10:00,31.19,31.2,31.17,31.18,13000.0,27.4475,27.4563,27.4299,27.4387,13000.0
2015-03-26 12:15:00,31.18,31.2,31.18,31.19,19000.0,27.4387,27.4563,27.4387,27.4475,19000.0
2015-03-26 12:20:00,31.19,31.2,31.18,31.19,30700.0,27.4475,27.4563,27.4387,27.4475,30700.0
2015-03-26 12:25:00,31.19,31.19,31.18,31.19,4300.0,27.4475,27.4475,27.4387,27.4475,4300.0
2015-03-26 12:30:00,31.19,31.19,31.17,31.18,17000.0,27.4475,27.4475,27.4299,27.4387,17000.0
2015-03-26 12:35:00,31.17,31.18,31.17,31.18,3100.0,27.4299,27.4387,27.4299,27.4387,3100.0
2015-03-26 12:40:00,31.18,31.18,31.15,31.15,4100.0,27.4387,27.4387,27.4123,27.4123,4100.0
2015-03-26 12:45:00,31.16,31.18,31.16,31.17,7900.0,27.4211,27.4387,27.4211,27.4299,7900.0
2015-03-26 12:50:00,31.18,31.2,31.17,31.2,24600.0,27.4387,27.4563,27.4299,27.4563,24600.0
2015-03-26 12:55:00,31.2,31.2,31.19,31.2,2500.0,27.4563,27.4563,27.4475,27.4563,2500.0
2015-03-26 13:00:00,31.19,31.19,31.16,31.17,1600.0,27.4475,27.4475,27.4211,27.4299,1600.0
2015-03-26 13:05:00,31.17,31.19,31.17,31.18,2900.0,27.4299,27.4475,27.4299,27.4387,2900.0
2015-03-26 13:10:00,31.18,31.18,31.14,31.14,5100.0,27.4387,27.4387,27.4035,27.4035,5100.0
2015-03-26 13:15:00,31.14,31.15,31.12,31.14,5000.0,27.4035,27.4123,27.3859,27.4035,5000.0
2015-03-26 13:20:00,31.14,31.15,31.12,31.15,11400.0,27.4035,27.4123,27.3859,27.4123,11400.0
2015-03-26 13:25:00,31.16,31.16,31.15,31.16,2400.0,27.4211,27.4211,27.4123,27.4211,2400.0
2015-03-26 13:30:00,31.17,31.18,31.15,31.18,8800.0,27.4299,27.4387,27.4123,27.4387,8800.0
2015-03-26 13:35:00,31.17,31.18,31.15,31.15,22500.0,27.4299,27.4387,27.4123,27.4123,22500.0
2015-03-26 13:40:00,31.15,31.18,31.14,31.17,6300.0,27.4123,27.4387,27.4035,27.4299,6300.0
2015-03-26 13:45:00,31.17,31.18,31.17,31.18,9500.0,27.4299,27.4387,27.4299,27.4387,9500.0
2015-03-26 13:50:00,31.17,31.2,31.17,31.2,19500.0,27.4299,27.4563,27.4299,27.4563,19500.0
2015-03-26 13:55:00,31.2,31.22,31.2,31.2,30300.0,27.4563,27.4739,27.4563,27.4563,30300.0
2015-03-26 14:00:00,31.2,31.2,31.19,31.2,1800.0,27.4563,27.4563,27.4475,27.4563,1800.0
2015-03-26 14:05:00,31.19,31.19,31.16,31.16,15200.0,27.4475,27.4475,27.4211,27.4211,15200.0
2015-03-26 14:10:00,31.16,31.17,31.14,31.16,19200.0,27.4211,27.4299,27.4035,27.4211,19200.0
2015-03-26 14:15:00,31.16,31.18,31.15,31.18,6100.0,27.4211,27.4387,27.4123,27.4387,6100.0
2015-03-26 14:20:00,31.18,31.2,31.18,31.19,9500.0,27.4387,27.4563,27.4387,27.4475,9500.0
2015-03-26 14:25:00,31.18,31.18,31.16,31.16,7800.0,27.4387,27.4387,27.4211,27.4211,7800.0
2015-03-26 14:30:00,31.17,31.18,31.16,31.18,6400.0,27.4299,27.4387,27.4211,27.4387,6400.0
2015-03-26 14:35:00,31.18,31.19,31.17,31.18,13500.0,27.4387,27.4475,27.4299,27.4387,13500.0
2015-03-26 14:40:00,31.18,31.23,31.18,31.21,20500.0,27.4387,27.4827,27.4387,27.4651,20500.0
2015-03-26 14:45:00,31.2,31.21,31.17,31.17,6100.0,27.4563,27.4651,27.4299,27.4299,6100.0
2015-03-26 14:50:00,31.17,31.18,31.15,31.18,26300.0,27.4299,27.4387,27.4123,27.4387,26300.0
2015-03-26 14:55:00,31.18,31.2,31.16,31.17,29500.0,27.4387,27.4563,27.4211,27.4299,29500.0
2015-03-26 15:00:00,31.17,31.18,31.17,31.18,9100.0,27.4299,27.4387,27.4299,27.4387,9100.0
2015-03-26 15:05:00,31.18,31.22,31.17,31.22,40400.0,27.4387,27.4739,27.4299,27.4739,40400.0
2015-03-26 15:10:00,31.22,31.23,31.2,31.2,11200.0,27.4739,27.4827,27.4563,27.4563,11200.0
2015-03-26 15:15:00,31.2,31.21,31.19,31.2,65200.0,27.4563,27.4651,27.4475,27.4563,65200.0
2015-03-26 15:20:00,31.19,31.21,31.19,31.2,31300.0,27.4475,27.4651,27.4475,27.4563,31300.0
2015-03-26 15:25:00,31.21,31.24,31.2,31.24,20200.0,27.4651,27.4915,27.4563,27.4915,20200.0
2015-03-26 15:30:00,31.24,31.28,31.23,31.28,22000.0,27.4915,27.5267,27.4827,27.5267,22000.0
2015-03-26 15:35:00,31.28,31.31,31.24,31.24,14600.0,27.5267,27.5531,27.4915,27.4915,14600.0
2015-03-26 15:40:00,31.24,31.25,31.21,31.25,12000.0,27.4915,27.5003,27.4651,27.5003,12000.0
2015-03-26 15:45:00,31.25,31.27,31.24,31.25,19700.0,27.5003,27.5179,27.4915,27.5003,19700.0
2015-03-26 15:50:00,31.25,31.26,31.23,31.23,22600.0,27.5003,27.5091,27.4827,27.4827,22600.0
2015-03-26 15:55:00,31.23,31.25,31.2,31.23,31800.0,27.4827,27.5003,27.4563,27.4827,31800.0
2015-03-27 09:30:00,31.24,31.26,31.2,31.22,67800.0,27.4915,27.5091,27.4563,27.4739,67800.0
2015-03-27 09:35:00,31.22,31.23,31.19,31.2,15100.0,27.4739,27.4827,27.4475,27.4563,15100.0
2015-03-27 09:40:00,31.2,31.22,31.19,31.21,10100.0,27.4563,27.4739,27.4475,27.4651,10100.0
2015-03-27 09:45:00,31.2,31.22,31.2,31.21,19600.0,27.4563,27.4739,27.4563,27.4651,19600.0
2015-03-27 09:50:00,31.21,31.23,31.18,31.23,23900.0,27.4651,27.4827,27.4387,27.4827,23900.0
2015-03-27 09:55:00,31.22,31.25,31.21,31.25,30500.0,27.4739,27.5003,27.4651,27.5003,30500.0
2015-03-27 10:00:00,31.25,31.25,31.23,31.24,39100.0,27.5003,27.5003,27.4827,27.4915,39100.0
2015-03-27 10:05:00,31.25,31.25,31.21,31.21,20300.0,27.5003,27.5003,27.4651,27.4651,20300.0
2015-03-27 10:10:00,31.22,31.22,31.17,31.19,16500.0,27.4739,27.4739,27.4299,27.4475,16500.0
2015-03-27 10:15:00,31.18,31.19,31.16,31.16,19900.0,27.4387,27.4475,27.4211,27.4211,19900.0
2015-03-27 10:20:00,31.16,31.19,31.16,31.18,19400.0,27.4211,27.4475,27.4211,27.4387,19400.0
2015-03-27 10:25:00,31.18,31.18,31.17,31.18,3300.0,27.4387,27.4387,27.4299,27.4387,3300.0
2015-03-27 10:30:00,31.18,31.18,31.12,31.12,12300.0,27.4387,27.4387,27.3859,27.3859,12300.0
2015-03-27 10:35:00,31.12,31.19,31.12,31.18,9700.0,27.3859,27.4475,27.3859,27.4387,9700.0
2015-03-27 10:40:00,31.19,31.19,31.18,31.19,6700.0,27.4475,27.4475,27.4387,27.4475,6700.0
2015-03-27 10:45:00,31.19,31.19,31.18,31.18,8600.0,27.4475,27.4475,27.4387,27.4387,8600.0
2015-03-27 10:50:00,31.19,31.19,31.18,31.19,900.0,27.4475,27.4475,27.4387,27.4475,900.0
2015-03-27 10:55:00,31.19,31.19,31.18,31.19,6400.0,27.4475,27.4475,27.4387,27.4475,6400.0
2015-03-27 11:00:00,31.19,31.2,31.19,31.2,3500.0,27.4475,27.4563,27.4475,27.4563,3500.0
2015-03-27 11:05:00,31.2,31.21,31.19,31.2,5600.0,27.4563,27.4651,27.4475,27.4563,5600.0
2015-03-27 11:10:00,31.19,31.2,31.19,31.2,2300.0,27.4475,27.4563,27.4475,27.4563,2300.0
2015-03-27 11:15:00,31.2,31.2,31.19,31.2,3600.0,27.4563,27.4563,27.4475,27.4563,3600.0
2015-03-27 11:20:00,31.19,31.21,31.19,31.21,3400.0,27.4475,27.4651,27.4475,27.4651,3400.0
2015-03-27 11:25:00,31.21,31.21,31.19,31.2,7800.0,27.4651,27.4651,27.4475,27.4563,7800.0
2015-03-27 11:30:00,31.2,31.21,31.19,31.19,27700.0,27.4563,27.4651,27.4475,27.4475,27700.0
2015-03-27 11:35:00,31.19,31.2,31.19,31.2,6700.0,27.4475,27.4563,27.4475,27.4563,6700.0
2015-03-27 11:40:00,31.21,31.22,31.18,31.18,25200.0,27.4651,27.4739,27.4387,27.4387,25200.0
2015-03-27 11:45:00,31.18,31.19,31.16,31.19,54900.0,27.4387,27.4475,27.4211,27.4475,54900.0
2015-03-27 11:50:00,31.19,31.21,31.17,31.17,7200.0,27.4475,27.4651,27.4299,27.4299,7200.0
2015-03-27 11:55:00,31.17,31.21,31.16,31.21,2100.0,27.4299,27.4651,27.4211,27.4651,2100.0
2015-03-27 12:00:00,31.22,31.23,31.19,31.19,5700.0,27.4739,27.4827,27.4475,27.4475,5700.0
2015-03-27 12:05:00,31.2,31.2,31.19,31.2,1300.0,27.4563,27.4563,27.4475,27.4563,1300.0
2015-03-27 12:10:00,31.2,31.22,31.19,31.19,9400.0,27.4563,27.4739,27.4475,27.4475,9400.0
2015-03-27 12:15:00,31.2,31.2,31.18,31.18,3500.0,27.4563,27.4563,27.4387,27.4387,3500.0
2015-03-27 12:20:00,31.18,31.2,31.18,31.2,2200.0,27.4387,27.4563,27.4387,27.4563,2200.0
2015-03-27 12:25:00,31.2,31.2,31.18,31.19,17500.0,27.4563,27.4563,27.4387,27.4475,17500.0
2015-03-27 12:30:00,31.18,31.21,31.18,31.21,3000.0,27.4387,27.4651,27.4387,27.4651,3000.0
2015-03-27 12:35:00,31.22,31.22,31.21,31.22,6400.0,27.4739,27.4739,27.4651,27.4739,6400.0
2015-03-27 12:40:00,31.22,31.24,31.21,31.22,12400.0,27.4739,27.4915,27.4651,27.4739,12400.0
2015-03-27 12:45:00,31.2,31.21,31.19,31.19,4100.0,27.4563,27.4651,27.4475,27.4475,4100.0
2015-03-27 12:50:00,31.2,31.22,31.2,31.22,3800.0,27.4563,27.4739,27.4563,27.4739,3800.0
2015-03-27 12:55:00,31.23,31.24,31.23,31.24,4900.0,27.4827,27.4915,27.4827,27.4915,4900.0
2015-03-27 13:00:00,31.24,31.24,31.23,31.24,1600.0,27.4915,27.4915,27.4827,27.4915,1600.0
2015-03-27 13:05:00,31.24,31.25,31.22,31.25,11500.0,27.4915,27.5003,27.4739,27.5003,11500.0
2015-03-27 13:10:00,31.25,31.25,31.25,31.25,500.0,27.5003,27.5003,27.5003,27.5003,500.0
2015-03-27 13:15:00,31.25,31.25,31.24,31.25,1700.0,27.5003,27.5003,27.4915,27.5003,1700.0
2015-03-27 13:20:00,31.25,31.25,31.24,31.24,3400.0,27.5003,27.5003,27.4915,27.4915,3400.0
2015-03-27 13:25:00,31.25,31.25,31.25,31.25,300.0,27.5003,27.5003,27.5003,27.5003,300.0
2015-03-27 13:30:00,31.25,31.25,31.24,31.25,6000.0,27.5003,27.5003,27.4915,27.5003,6000.0
2015-03-27 13:35:00,31.25,31.26,31.24,31.26,18000.0,27.5003,27.5091,27.4915,27.5091,18000.0
2015-03-27 13:40:00,31.26,31.26,31.24,31.25,19600.0,27.5091,27.5091,27.4915,27.5003,19600.0
2015-03-27 13:45:00,31.25,31.25,31.24,31.25,1700.0,27.5003,27.5003,27.4915,27.5003,1700.0
2015-03-27 13:50:00,31.25,31.26,31.24,31.24,21400.0,27.5003,27.5091,27.4915,27.4915,21400.0
2015-03-27 13:55:00,31.24,31.27,31.24,31.27,10000.0,27.4915,27.5179,27.4915,27.5179,10000.0
2015-03-27 14:00:00,31.26,31.27,31.25,31.25,5000.0,27.5091,27.5179,27.5003,27.5003,5000.0
2015-03-27 14:05:00,31.26,31.26,31.22,31.22,8200.0,27.5091,27.5091,27.4739,27.4739,8200.0
2015-03-27 14:10:00,31.22,31.22,31.21,31.22,2200.0,27.4739,27.4739,27.4651,27.4739,2200.0
2015-03-27 14:15:00,31.21,31.22,31.21,31.22,3200.0,27.4651,27.4739,27.4651,27.4739,3200.0
2015-03-27 14:20:00,31.21,31.22,31.21,31.22,1900.0,27.4651,27.4739,27.4651,27.4739,1900.0
2015-03-27 14:25:00,31.22,31.22,31.21,31.22,5300.0,27.4739,27.4739,27.4651,27.4739,5300.0
2015-03-27 14:30:00,31.21,31.22,31.21,31.22,4200.0,27.4651,27.4739,27.4651,27.4739,4200.0
2015-03-27 14:35:00,31.22,31.22,31.21,31.22,7300.0,27.4739,27.4739,27.4651,27.4739,7300.0
2015-03-27 14:40:00,31.22,31.22,31.21,31.21,1100.0,27.4739,27.4739,27.4651,27.4651,1100.0
2015-03-27 14:45:00,31.21,31.22,31.21,31.22,4700.0,27.4651,27.4739,27.4651,27.4739,4700.0
2015-03-27 14:50:00,31.22,31.22,31.2,31.2,21200.0,27.4739,27.4739,27.4563,27.4563,21200.0
2015-03-27 14:55:00,31.2,31.2,31.19,31.2,1200.0,27.4563,27.4563,27.4475,27.4563,1200.0
2015-03-27 15:00:00,31.2,31.2,31.19,31.2,15800.0,27.4563,27.4563,27.4475,27.4563,15800.0
2015-03-27 15:05:00,31.2,31.2,31.19,31.2,2600.0,27.4563,27.4563,27.4475,27.4563,2600.0
2015-03-27 15:10:00,31.2,31.2,31.19,31.2,2600.0,27.4563,27.4563,27.4475,27.4563,2600.0
2015-03-27 15:15:00,31.2,31.2,31.19,31.2,3000.0,27.4563,27.4563,27.4475,27.4563,3000.0
2015-03-27 15:20:00,31.2,31.2,31.19,31.2,10700.0,27.4563,27.4563,27.4475,27.4563,10700.0
2015-03-27 15:25:00,31.2,31.2,31.2,31.2,3000.0,27.4563,27.4563,27.4563,27.4563,3000.0
2015-03-27 15:30:00,31.2,31.21,31.19,31.21,17900.0,27.4563,27.4651,27.4475,27.4651,17900.0
2015-03-27 15:35:00,31.22,31.25,31.21,31.25,17100.0,27.4739,27.5003,27.4651,27.5003,17100.0
2015-03-27 15:40:00,31.25,31.25,31.24,31.25,12700.0,27.5003,27.5003,27.4915,27.5003,12700.0
2015-03-27 15:45:00,31.24,31.25,31.23,31.23,38500.0,27.4915,27.5003,27.4827,27.4827,38500.0
2015-03-27 15:50:00,31.24,31.24,31.23,31.24,3400.0,27.4915,27.4915,27.4827,27.4915,3400.0
2015-03-27 15:55:00,31.24,31.24,31.19,31.21,102800.0,27.4915,27.4915,27.4475,27.4651,102800.0
2015-03-30 09:30:00,31.79,31.88,31.7,31.88,56000.0,27.9755,28.0547,27.8963,28.0547,56000.0
2015-03-30 09:35:00,31.88,31.88,31.85,31.86,23900.0,28.0547,28.0547,28.0283,28.0371,23900.0
2015-03-30 09:40:00,31.86,31.89,31.85,31.89,51100.0,28.0371,28.0635,28.0283,28.0635,51100.0
2015-03-30 09:45:00,31.89,31.92,31.89,31.91,38400.0,28.0635,28.0899,28.0635,28.0811,38400.0
2015-03-30 09:50:00,31.91,31.91,31.88,31.88,17600.0,28.0811,28.0811,28.0547,28.0547,17600.0
2015-03-30 09:55:00,31.88,31.88,31.87,31.88,14300.0,28.0547,28.0547,28.0459,28.0547,14300.0
2015-03-30 10:00:00,31.89,31.89,31.85,31.86,51800.0,28.0635,28.0635,28.0283,28.0371,51800.0
2015-03-30 10:05:00,31.86,31.86,31.84,31.85,14700.0,28.0371,28.0371,28.0195,28.0283,14700.0
2015-03-30 10:10:00,31.85,31.87,31.85,31.87,40800.0,28.0283,28.0459,28.0283,28.0459,40800.0
2015-03-30 10:15:00,31.87,31.87,31.85,31.86,16200.0,28.0459,28.0459,28.0283,28.0371,16200.0
2015-03-30 10:20:00,31.86,31.87,31.85,31.85,21400.0,28.0371,28.0459,28.0283,28.0283,21400.0
2015-03-30 10:25:00,31.86,31.87,31.85,31.86,29600.0,28.0371,28.0459,28.0283,28.0371,29600.0
2015-03-30 10:30:00,31.86,31.87,31.85,31.87,23200.0,28.0371,28.0459,28.0283,28.0459,23200.0
2015-03-30 10:35:00,31.87,31.88,31.86,31.87,12500.0,28.0459,28.0547,28.0371,28.0459,12500.0
2015-03-30 10:40:00,31.87,31.87,31.86,31.87,5500.0,28.0459,28.0459,28.0371,28.0459,5500.0
2015-03-30 10:45:00,31.87,31.88,31.87,31.88,5800.0,28.0459,28.0547,28.0459,28.0547,5800.0
2015-03-30 10:50:00,31.88,31.88,31.87,31.88,15900.0,28.0547,28.0547,28.0459,28.0547,15900.0
2015-03-30 10:55:00,31.88,31.88,31.87,31.87,11600.0,28.0547,28.0547,28.0459,28.0459,11600.0
2015-03-30 11:00:00,31.87,31.88,31.86,31.87,12400.0,28.0459,28.0547,28.0371,28.0459,12400.0
2015-03-30 11:05:00,31.86,31.87,31.83,31.84,123300.0,28.0371,28.0459,28.0107,28.0195,123300.0
2015-03-30 11:10:00,31.84,31.88,31.84,31.87,24700.0,28.0195,28.0547,28.0195,28.0459,24700.0
2015-03-30 11:15:00,31.88,31.88,31.87,31.88,5900.0,28.0547,28.0547,28.0459,28.0547,5900.0
2015-03-30 11:20:00,31.88,31.89,31.88,31.88,18300.0,28.0547,28.0635,28.0547,28.0547,18300.0
2015-03-30 11:25:00,31.88,31.88,31.87,31.88,9300.0,28.0547,28.0547,28.0459,28.0547,9300.0
2015-03-30 11:30:00,31.88,31.88,31.87,31.88,2900.0,28.0547,28.0547,28.0459,28.0547,2900.0
2015-03-30 11:35:00,31.88,31.88,31.87,31.88,4700.0,28.0547,28.0547,28.0459,28.0547,4700.0
2015-03-30 11:40:00,31.88,31.88,31.88,31.88,8200.0,28.0547,28.0547,28.0547,28.0547,8200.0
2015-03-30 11:45:00,31.88,31.88,31.88,31.88,3500.0,28.0547,28.0547,28.0547,28.0547,3500.0
2015-03-30 11:50:00,31.88,31.88,31.88,31.88,6300.0,28.0547,28.0547,28.0547,28.0547,6300.0
2015-03-30 11:55:00,31.88,31.89,31.87,31.88,12800.0,28.0547,28.0635,28.0459,28.0547,12800.0
2015-03-30 12:00:00,31.88,31.88,31.87,31.88,6200.0,28.0547,28.0547,28.0459,28.0547,6200.0
2015-03-30 12:05:00,31.88,31.88,31.86,31.87,19500.0,28.0547,28.0547,28.0371,28.0459,19500.0
2015-03-30 12:10:00,31.87,31.9,31.87,31.9,9100.0,28.0459,28.0723,28.0459,28.0723,9100.0
2015-03-30 12:15:00,31.9,31.92,31.9,31.92,31800.0,28.0723,28.0899,28.0723,28.0899,31800.0
2015-03-30 12:20:00,31.92,31.92,31.89,31.9,7700.0,28.0899,28.0899,28.0635,28.0723,7700.0
2015-03-30 12:25:00,31.9,31.9,31.89,31.9,2700.0,28.0723,28.0723,28.0635,28.0723,2700.0
2015-03-30 12:30:00,31.9,31.91,31.89,31.91,10000.0,28.0723,28.0811,28.0635,28.0811,10000.0
2015-03-30 12:35:00,31.91,31.91,31.9,31.91,19000.0,28.0811,28.0811,28.0723,28.0811,19000.0
2015-03-30 12:40:00,31.91,31.93,31.9,31.92,18300.0,28.0811,28.0987,28.0723,28.0899,18300.0
2015-03-30 12:45:00,31.92,31.92,31.9,31.9,10700.0,28.0899,28.0899,28.0723,28.0723,10700.0
2015-03-30 12:50:00,31.91,31.91,31.9,31.91,4800.0,28.0811,28.0811,28.0723,28.0811,4800.0
2015-03-30 12:55:00,31.91,31.91,31.9,31.91,5400.0,28.0811,28.0811,28.0723,28.0811,5400.0
2015-03-30 13:00:00,31.91,31.91,31.9,31.91,5800.0,28.0811,28.0811,28.0723,28.0811,5800.0
2015-03-30 13:05:00,31.91,31.91,31.9,31.91,5700.0,28.0811,28.0811,28.0723,28.0811,5700.0
2015-03-30 13:10:00,31.91,31.91,31.89,31.9,10600.0,28.0811,28.0811,28.0635,28.0723,10600.0
2015-03-30 13:15:00,31.9,31.9,31.88,31.88,12200.0,28.0723,28.0723,28.0547,28.0547,12200.0
2015-03-30 13:20:00,31.89,31.9,31.88,31.9,9000.0,28.0635,28.0723,28.0547,28.0723,9000.0
2015-03-30 13:25:00,31.9,31.9,31.89,31.9,2500.0,28.0723,28.0723,28.0635,28.0723,2500.0
2015-03-30 13:30:00,31.9,31.9,31.89,31.9,5100.0,28.0723,28.0723,28.0635,28.0723,5100.0
2015-03-30 13:35:00,31.9,31.9,31.89,31.89,5600.0,28.0723,28.0723,28.0635,28.0635,5600.0
2015-03-30 13:40:00,31.9,31.9,31.88,31.88,12800.0,28.0723,28.0723,28.0547,28.0547,12800.0
2015-03-30 13:45:00,31.88,31.88,31.87,31.88,7900.0,28.0547,28.0547,28.0459,28.0547,7900.0
2015-03-30 13:50:00,31.88,31.88,31.87,31.88,16800.0,28.0547,28.0547,28.0459,28.0547,16800.0
2015-03-30 13:55:00,31.88,31.88,31.87,31.88,4700.0,28.0547,28.0547,28.0459,28.0547,4700.0
2015-03-30 14:00:00,31.88,31.88,31.88,31.88,20300.0,28.0547,28.0547,28.0547,28.0547,20300.0
2015-03-30 14:05:00,31.88,31.88,31.88,31.88,11900.0,28.0547,28.0547,28.0547,28.0547,11900.0
2015-03-30 14:10:00,31.88,31.92,31.88,31.92,43100.0,28.0547,28.0899,28.0547,28.0899,43100.0
2015-03-30 14:15:00,31.92,31.94,31.92,31.94,28900.0,28.0899,28.1075,28.0899,28.1075,28900.0
2015-03-30 14:20:00,31.94,31.94,31.93,31.94,2300.0,28.1075,28.1075,28.0987,28.1075,2300.0
2015-03-30 14:25:00,31.93,31.95,31.93,31.94,32000.0,28.0987,28.1163,28.0987,28.1075,32000.0
2015-03-30 14:30:00,31.94,31.94,31.91,31.91,16000.0,28.1075,28.1075,28.0811,28.0811,16000.0
2015-03-30 14:35:00,31.92,31.92,31.91,31.92,600.0,28.0899,28.0899,28.0811,28.0899,600.0
2015-03-30 14:40:00,31.92,31.92,31.91,31.92,11800.0,28.0899,28.0899,28.0811,28.0899,11800.0
2015-03-30 14:45:00,31.92,31.92,31.91,31.92,6900.0,28.0899,28.0899,28.0811,28.0899,6900.0
2015-03-30 14:50:00,31.92,31.92,31.92,31.92,5300.0,28.0899,28.0899,28.0899,28.0899,5300.0
2015-03-30 14:55:00,31.92,31.93,31.92,31.93,10000.0,28.0899,28.0987,28.0899,28.0987,10000.0
2015-03-30 15:00:00,31.93,31.95,31.92,31.95,13900.0,28.0987,28.1163,28.0899,28.1163,13900.0
2015-03-30 15:05:00,31.95,31.95,31.94,31.95,7900.0,28.1163,28.1163,28.1075,28.1163,7900.0
2015-03-30 15:10:00,31.95,31.95,31.95,31.95,8900.0,28.1163,28.1163,28.1163,28.1163,8900.0
2015-03-30 15:15:00,31.95,31.95,31.94,31.95,14800.0,28.1163,28.1163,28.1075,28.1163,14800.0
2015-03-30 15:20:00,31.95,31.95,31.94,31.95,12000.0,28.1163,28.1163,28.1075,28.1163,12000.0
2015-03-30 15:25:00,31.95,31.95,31.94,31.95,24400.0,28.1163,28.1163,28.1075,28.1163,24400.0
2015-03-30 15:30:00,31.95,31.95,31.94,31.95,15700.0,28.1163,28.1163,28.1075,28.1163,15700.0
2015-03-30 15:35:00,31.95,31.95,31.94,31.95,19700.0,28.1163,28.1163,28.1075,28.1163,19700.0
2015-03-30 15:40:00,31.95,31.98,31.94,31.98,27900.0,28.1163,28.1427,28.1075,28.1427,27900.0
2015-03-30 15:45:00,31.98,31.98,31.97,31.98,17800.0,28.1427,28.1427,28.1339,28.1427,17800.0
2015-03-30 15:50:00,31.98,31.98,31.96,31.96,45600.0,28.1427,28.1427,28.1251,28.1251,45600.0
2015-03-30 15:55:00,31.96,31.97,31.91,31.92,49900.0,28.1251,28.1339,28.0811,28.0899,49900.0
2015-03-31 09:30:00,31.66,31.81,31.66,31.79,79500.0,27.8611,27.9931,27.8611,27.9755,79500.0
2015-03-31 09:35:00,31.78,31.84,31.77,31.84,136500.0,27.9667,28.0195,27.9579,28.0195,136500.0
2015-03-31 09:40:00,31.83,31.83,31.8,31.8,20700.0,28.0107,28.0107,27.9843,27.9843,20700.0
2015-03-31 09:45:00,31.81,31.81,31.77,31.77,37100.0,27.9931,27.9931,27.9579,27.9579,37100.0
2015-03-31 09:50:00,31.77,31.77,31.76,31.77,4100.0,27.9579,27.9579,27.9491,27.9579,4100.0
2015-03-31 09:55:00,31.77,31.78,31.76,31.78,20800.0,27.9579,27.9667,27.9491,27.9667,20800.0
2015-03-31 10:00:00,31.77,31.78,31.77,31.77,13400.0,27.9579,27.9667,27.9579,27.9579,13400.0
2015-03-31 10:05:00,31.78,31.79,31.77,31.79,14000.0,27.9667,27.9755,27.9579,27.9755,14000.0
2015-03-31 10:10:00,31.78,31.8,31.77,31.78,25500.0,27.9667,27.9843,27.9579,27.9667,25500.0
2015-03-31 10:15:00,31.78,31.83,31.78,31.82,10200.0,27.9667,28.0107,27.9667,28.0019,10200.0
2015-03-31 10:20:00,31.81,31.82,31.8,31.82,6200.0,27.9931,28.0019,27.9843,28.0019,6200.0
2015-03-31 10:25:00,31.84,31.85,31.82,31.82,2600.0,28.0195,28.0283,28.0019,28.0019,2600.0
2015-03-31 10:30:00,31.83,31.87,31.82,31.87,12600.0,28.0107,28.0459,28.0019,28.0459,12600.0
2015-03-31 10:35:00,31.87,31.88,31.86,31.88,14500.0,28.0459,28.0547,28.0371,28.0547,14500.0
2015-03-31 10:40:00,31.88,31.89,31.88,31.89,200.0,28.0547,28.0635,28.0547,28.0635,200.0
2015-03-31 10:45:00,31.88,31.92,31.88,31.91,8600.0,28.0547,28.0899,28.0547,28.0811,8600.0
2015-03-31 10:50:00,31.92,31.92,31.91,31.92,3500.0,28.0899,28.0899,28.0811,28.0899,3500.0
2015-03-31 10:55:00,31.92,31.93,31.91,31.92,3200.0,28.0899,28.0987,28.0811,28.0899,3200.0
2015-03-31 11:00:00,31.93,31.96,31.92,31.95,152000.0,28.0987,28.1251,28.0899,28.1163,152000.0
2015-03-31 11:05:00,31.95,31.98,31.95,31.98,29700.0,28.1163,28.1427,28.1163,28.1427,29700.0
2015-03-31 11:10:00,31.97,31.99,31.96,31.99,76200.0,28.1339,28.1515,28.1251,28.1515,76200.0
2015-03-31 11:15:00,31.98,31.99,31.98,31.98,87700.0,28.1427,28.1515,28.1427,28.1427,87700.0
2015-03-31 11:20:00,31.98,31.98,31.97,31.97,71800.0,28.1427,28.1427,28.1339,28.1339,71800.0
2015-03-31 11:25:00,31.98,32.0,31.97,31.99,32900.0,28.1427,28.1603,28.1339,28.1515,32900.0
2015-03-31 11:30:00,31.99,31.99,31.97,31.98,106200.0,28.1515,28.1515,28.1339,28.1427,106200.0
2015-03-31 11:35:00,31.98,31.99,31.97,31.99,36200.0,28.1427,28.1515,28.1339,28.1515,36200.0
2015-03-31 11:40:00,31.99,31.99,31.95,31.96,15300.0,28.1515,28.1515,28.1163,28.1251,15300.0
2015-03-31 11:45:00,31.96,31.96,31.96,31.96,3000.0,28.1251,28.1251,28.1251,28.1251,3000.0
2015-03-31 11:50:00,31.96,31.99,31.96,31.98,25300.0,28.1251,28.1515,28.1251,28.1427,25300.0
2015-03-31 11:55:00,31.98,31.98,31.97,31.98,98600.0,28.1427,28.1427,28.1339,28.1427,98600.0
2015-03-31 12:00:00,31.97,31.98,31.97,31.97,106700.0,28.1339,28.1427,28.1339,28.1339,106700.0
2015-03-31 12:05:00,31.97,31.98,31.97,31.97,16400.0,28.1339,28.1427,28.1339,28.1339,16400.0
2015-03-31 12:10:00,31.97,31.98,31.96,31.97,35300.0,28.1339,28.1427,28.1251,28.1339,35300.0
2015-03-31 12:15:00,31.97,31.98,31.96,31.96,26500.0,28.1339,28.1427,28.1251,28.1251,26500.0
2015-03-31 12:20:00,31.97,32.0,31.96,31.99,43000.0,28.1339,28.1603,28.1251,28.1515,43000.0
2015-03-31 12:25:00,31.98,32.01,31.98,32.0,35600.0,28.1427,28.1691,28.1427,28.1603,35600.0
2015-03-31 12:30:00,31.99,32.0,31.98,32.0,32800.0,28.1515,28.1603,28.1427,28.1603,32800.0
2015-03-31 12:35:00,32.0,32.02,31.99,32.02,33200.0,28.1603,28.1779,28.1515,28.1779,33200.0
2015-03-31 12:40:00,32.02,32.02,32.0,32.01,3900.0,28.1779,28.1779,28.1603,28.1691,3900.0
2015-03-31 12:45:00,32.01,32.01,31.99,31.99,19600.0,28.1691,28.1691,28.1515,28.1515,19600.0
2015-03-31 12:50:00,32.0,32.0,31.99,31.99,12600.0,28.1603,28.1603,28.1515,28.1515,12600.0
2015-03-31 12:55:00,32.0,32.0,31.99,32.0,9800.0,28.1603,28.1603,28.1515,28.1603,9800.0
2015-03-31 13:00:00,32.0,32.01,31.98,32.0,10700.0,28.1603,28.1691,28.1427,28.1603,10700.0
2015-03-31 13:05:00,31.99,32.01,31.99,32.01,8800.0,28.1515,28.1691,28.1515,28.1691,8800.0
2015-03-31 13:10:00,32.01,32.01,32.0,32.01,300.0,28.1691,28.1691,28.1603,28.1691,300.0
2015-03-31 13:15:00,32.01,32.01,32.0,32.0,3000.0,28.1691,28.1691,28.1603,28.1603,3000.0
2015-03-31 13:20:00,32.01,32.01,31.99,32.0,5000.0,28.1691,28.1691,28.1515,28.1603,5000.0
2015-03-31 13:25:00,32.0,32.02,31.99,32.01,10500.0,28.1603,28.1779,28.1515,28.1691,10500.0
2015-03-31 13:30:00,32.02,32.02,32.01,32.01,12200.0,28.1779,28.1779,28.1691,28.1691,12200.0
2015-03-31 13:35:00,32.02,32.02,32.01,32.02,1500.0,28.1779,28.1779,28.1691,28.1779,1500.0
2015-03-31 13:40:00,32.02,32.02,32.01,32.02,6500.0,28.1779,28.1779,28.1691,28.1779,6500.0
2015-03-31 13:45:00,32.02,32.02,32.01,32.01,20400.0,28.1779,28.1779,28.1691,28.1691,20400.0
2015-03-31 13:50:00,32.02,32.02,31.99,32.0,71400.0,28.1779,28.1779,28.1515,28.1603,71400.0
2015-03-31 13:55:00,31.99,32.0,31.98,31.99,34500.0,28.1515,28.1603,28.1427,28.1515,34500.0
2015-03-31 14:00:00,31.99,32.0,31.98,31.99,20000.0,28.1515,28.1603,28.1427,28.1515,20000.0
2015-03-31 14:05:00,32.0,32.0,31.99,31.99,13300.0,28.1603,28.1603,28.1515,28.1515,13300.0
2015-03-31 14:10:00,31.99,32.02,31.99,32.01,26100.0,28.1515,28.1779,28.1515,28.1691,26100.0
2015-03-31 14:15:00,32.02,32.02,32.01,32.02,10700.0,28.1779,28.1779,28.1691,28.1779,10700.0
2015-03-31 14:20:00,32.01,32.02,32.01,32.01,21600.0,28.1691,28.1779,28.1691,28.1691,21600.0
2015-03-31 14:25:00,32.02,32.02,32.01,32.02,12300.0,28.1779,28.1779,28.1691,28.1779,12300.0
2015-03-31 14:30:00,32.02,32.02,32.0,32.01,57100.0,28.1779,28.1779,28.1603,28.1691,57100.0
2015-03-31 14:35:00,32.0,32.01,32.0,32.01,6000.0,28.1603,28.1691,28.1603,28.1691,6000.0
2015-03-31 14:40:00,32.0,32.01,32.0,32.01,30600.0,28.1603,28.1691,28.1603,28.1691,30600.0
2015-03-31 14:45:00,32.01,32.01,31.98,31.99,16700.0,28.1691,28.1691,28.1427,28.1515,16700.0
2015-03-31 14:50:00,31.99,32.0,31.98,32.0,11300.0,28.1515,28.1603,28.1427,28.1603,11300.0
2015-03-31 14:55:00,32.0,32.01,31.99,32.01,13500.0,28.1603,28.1691,28.1515,28.1691,13500.0
2015-03-31 15:00:00,32.01,32.02,31.97,31.98,17400.0,28.1691,28.1779,28.1339,28.1427,17400.0
2015-03-31 15:05:00,31.98,31.99,31.96,31.98,19200.0,28.1427,28.1515,28.1251,28.1427,19200.0
2015-03-31 15:10:00,31.97,31.98,31.96,31.96,13700.0,28.1339,28.1427,28.1251,28.1251,13700.0
2015-03-31 15:15:00,31.96,31.96,31.92,31.93,15200.0,28.1251,28.1251,28.0899,28.0987,15200.0
2015-03-31 15:20:00,31.93,31.95,31.92,31.92,20400.0,28.0987,28.1163,28.0899,28.0899,20400.0
2015-03-31 15:25:00,31.92,31.94,31.91,31.94,7400.0,28.0899,28.1075,28.0811,28.1075,7400.0
2015-03-31 15:30:00,31.93,31.94,31.92,31.94,31700.0,28.0987,28.1075,28.0899,28.1075,31700.0
2015-03-31 15:35:00,31.94,31.96,31.93,31.96,12100.0,28.1075,28.1251,28.0987,28.1251,12100.0
2015-03-31 15:40:00,31.96,31.97,31.95,31.96,18300.0,28.1251,28.1339,28.1163,28.1251,18300.0
2015-03-31 15:45:00,31.96,32.0,31.96,31.98,41700.0,28.1251,28.1603,28.1251,28.1427,41700.0
2015-03-31 15:50:00,31.99,31.99,31.96,31.96,18300.0,28.1515,28.1515,28.1251,28.1251,18300.0
2015-03-31 15:55:00,31.97,32.02,31.96,31.99,106500.0,28.1339,28.1779,28.1251,28.1515,106500.0
2015-04-01 09:30:00,32.23,32.3,32.15,32.28,193700.0,28.3627,28.4243,28.2923,28.4067,193700.0
2015-04-01 09:35:00,32.28,32.28,32.2,32.2,64900.0,28.4067,28.4067,28.3363,28.3363,64900.0
2015-04-01 09:40:00,32.2,32.22,32.19,32.21,52100.0,28.3363,28.3539,28.3275,28.3451,52100.0
2015-04-01 09:45:00,32.2,32.21,32.17,32.18,27800.0,28.3363,28.3451,28.3099,28.3187,27800.0
2015-04-01 09:50:00,32.19,32.2,32.17,32.2,42600.0,28.3275,28.3363,28.3099,28.3363,42600.0
2015-04-01 09:55:00,32.2,32.21,32.19,32.2,25900.0,28.3363,28.3451,28.3275,28.3363,25900.0
2015-04-01 10:00:00,32.21,32.23,32.2,32.23,25800.0,28.3451,28.3627,28.3363,28.3627,25800.0
2015-04-01 10:05:00,32.23,32.26,32.23,32.25,36100.0,28.3627,28.3891,28.3627,28.3803,36100.0
2015-04-01 10:10:00,32.25,32.27,32.24,32.27,72400.0,28.3803,28.3979,28.3715,28.3979,72400.0
2015-04-01 10:15:00,32.27,32.28,32.25,32.28,79900.0,28.3979,28.4067,28.3803,28.4067,79900.0
2015-04-01 10:20:00,32.28,32.33,32.28,32.31,56600.0,28.4067,28.4507,28.4067,28.4331,56600.0
2015-04-01 10:25:00,32.31,32.32,32.29,32.3,11500.0,28.4331,28.4419,28.4155,28.4243,11500.0
2015-04-01 10:30:00,32.3,32.31,32.3,32.3,21100.0,28.4243,28.4331,28.4243,28.4243,21100.0
2015-04-01 10:35:00,32.31,32.33,32.28,32.33,58200.0,28.4331,28.4507,28.4067,28.4507,58200.0
2015-04-01 10:40:00,32.33,32.39,32.32,32.39,68500.0,28.4507,28.5035,28.4419,28.5035,68500.0
2015-04-01 10:45:00,32.39,32.39,32.37,32.38,13100.0,28.5035,28.5035,28.4859,28.4947,13100.0
2015-04-01 10:50:00,32.38,32.41,32.37,32.38,17800.0,28.4947,28.5211,28.4859,28.4947,17800.0
2015-04-01 10:55:00,32.39,32.39,32.37,32.38,49300.0,28.5035,28.5035,28.4859,28.4947,49300.0
2015-04-01 11:00:00,32.38,32.38,32.36,32.38,42400.0,28.4947,28.4947,28.4771,28.4947,42400.0
2015-04-01 11:05:00,32.38,32.38,32.36,32.37,19600.0,28.4947,28.4947,28.4771,28.4859,19600.0
2015-04-01 11:10:00,32.37,32.37,32.36,32.37,14100.0,28.4859,28.4859,28.4771,28.4859,14100.0
2015-04-01 11:15:00,32.37,32.38,32.36,32.37,21400.0,28.4859,28.4947,28.4771,28.4859,21400.0
2015-04-01 11:20:00,32.37,32.37,32.35,32.36,13200.0,28.4859,28.4859,28.4683,28.4771,13200.0
2015-04-01 11:25:00,32.35,32.36,32.35,32.35,12000.0,28.4683,28.4771,28.4683,28.4683,12000.0
2015-04-01 11:30:00,32.34,32.36,32.33,32.34,36800.0,28.4595,28.4771,28.4507,28.4595,36800.0
2015-04-01 11:35:00,32.35,32.36,32.34,32.35,21800.0,28.4683,28.4771,28.4595,28.4683,21800.0
2015-04-01 11:40:00,32.36,32.37,32.36,32.37,63800.0,28.4771,28.4859,28.4771,28.4859,63800.0
2015-04-01 11:45:00,32.36,32.37,32.36,32.36,24800.0,28.4771,28.4859,28.4771,28.4771,24800.0
2015-04-01 11:50:00,32.35,32.37,32.35,32.37,4400.0,28.4683,28.4859,28.4683,28.4859,4400.0
2015-04-01 11:55:00,32.37,32.38,32.35,32.37,48900.0,28.4859,28.4947,28.4683,28.4859,48900.0
2015-04-01 12:00:00,32.37,32.37,32.36,32.36,27300.0,28.4859,28.4859,28.4771,28.4771,27300.0
2015-04-01 12:05:00,32.37,32.37,32.35,32.36,16800.0,28.4859,28.4859,28.4683,28.4771,16800.0
2015-04-01 12:10:00,32.36,32.37,32.34,32.37,47400.0,28.4771,28.4859,28.4595,28.4859,47400.0
2015-04-01 12:15:00,32.36,32.38,32.35,32.37,11300.0,28.4771,28.4947,28.4683,28.4859,11300.0
2015-04-01 12:20:00,32.37,32.38,32.37,32.38,5200.0,28.4859,28.4947,28.4859,28.4947,5200.0
2015-04-01 12:25:00,32.38,32.39,32.38,32.38,12100.0,28.4947,28.5035,28.4947,28.4947,12100.0
2015-04-01 12:30:00,32.38,32.38,32.35,32.36,24300.0,28.4947,28.4947,28.4683,28.4771,24300.0
2015-04-01 12:35:00,32.36,32.36,32.34,32.35,19800.0,28.4771,28.4771,28.4595,28.4683,19800.0
2015-04-01 12:40:00,32.34,32.36,32.34,32.36,6700.0,28.4595,28.4771,28.4595,28.4771,6700.0
2015-04-01 12:45:00,32.36,32.36,32.33,32.33,9500.0,28.4771,28.4771,28.4507,28.4507,9500.0
2015-04-01 12:50:00,32.33,32.35,32.33,32.35,9900.0,28.4507,28.4683,28.4507,28.4683,9900.0
2015-04-01 12:55:00,32.35,32.35,32.33,32.34,18500.0,28.4683,28.4683,28.4507,28.4595,18500.0
2015-04-01 13:00:00,32.34,32.34,32.33,32.34,5100.0,28.4595,28.4595,28.4507,28.4595,5100.0
2015-04-01 13:05:00,32.33,32.35,32.33,32.35,13300.0,28.4507,28.4683,28.4507,28.4683,13300.0
2015-04-01 13:10:00,32.35,32.37,32.35,32.37,13100.0,28.4683,28.4859,28.4683,28.4859,13100.0
2015-04-01 13:15:00,32.38,32.38,32.37,32.38,6400.0,28.4947,28.4947,28.4859,28.4947,6400.0
2015-04-01 13:20:00,32.37,32.39,32.37,32.39,10200.0,28.4859,28.5035,28.4859,28.5035,10200.0
2015-04-01 13:25:00,32.38,32.4,32.38,32.39,5400.0,28.4947,28.5123,28.4947,28.5035,5400.0
2015-04-01 13:30:00,32.39,32.4,32.39,32.39,6400.0,28.5035,28.5123,28.5035,28.5035,6400.0
2015-04-01 13:35:00,32.4,32.4,32.35,32.35,20900.0,28.5123,28.5123,28.4683,28.4683,20900.0
2015-04-01 13:40:00,32.35,32.38,32.35,32.37,8500.0,28.4683,28.4947,28.4683,28.4859,8500.0
2015-04-01 13:45:00,32.38,32.39,32.37,32.39,7700.0,28.4947,28.5035,28.4859,28.5035,7700.0
2015-04-01 13:50:00,32.39,32.39,32.38,32.38,5200.0,28.5035,28.5035,28.4947,28.4947,5200.0
2015-04-01 13:55:00,32.38,32.39,32.38,32.38,11800.0,28.4947,28.5035,28.4947,28.4947,11800.0
2015-04-01 14:00:00,32.38,32.39,32.34,32.34,14900.0,28.4947,28.5035,28.4595,28.4595,14900.0
2015-04-01 14:05:00,32.34,32.34,32.33,32.34,6100.0,28.4595,28.4595,28.4507,28.4595,6100.0
2015-04-01 14:10:00,32.34,32.34,32.3,32.3,13000.0,28.4595,28.4595,28.4243,28.4243,13000.0
2015-04-01 14:15:00,32.3,32.31,32.3,32.3,6000.0,28.4243,28.4331,28.4243,28.4243,6000.0
2015-04-01 14:20:00,32.31,32.33,32.31,32.33,15900.0,28.4331,28.4507,28.4331,28.4507,15900.0
2015-04-01 14:25:00,32.32,32.32,32.29,32.29,15800.0,28.4419,28.4419,28.4155,28.4155,15800.0
2015-04-01 14:30:00,32.29,32.29,32.28,32.29,5900.0,28.4155,28.4155,28.4067,28.4155,5900.0
2015-04-01 14:35:00,32.29,32.29,32.28,32.29,7000.0,28.4155,28.4155,28.4067,28.4155,7000.0
2015-04-01 14:40:00,32.29,32.3,32.28,32.3,11700.0,28.4155,28.4243,28.4067,28.4243,11700.0
2015-04-01 14:45:00,32.3,32.32,32.29,32.32,14300.0,28.4243,28.4419,28.4155,28.4419,14300.0
2015-04-01 14:50:00,32.32,32.33,32.31,32.33,28400.0,28.4419,28.4507,28.4331,28.4507,28400.0
2015-04-01 14:55:00,32.33,32.34,32.32,32.33,106800.0,28.4507,28.4595,28.4419,28.4507,106800.0
2015-04-01 15:00:00,32.32,32.33,32.29,32.3,15200.0,28.4419,28.4507,28.4155,28.4243,15200.0
2015-04-01 15:05:00,32.3,32.3,32.26,32.27,23500.0,28.4243,28.4243,28.3891,28.3979,23500.0
2015-04-01 15:10:00,32.27,32.28,32.27,32.28,28600.0,28.3979,28.4067,28.3979,28.4067,28600.0
2015-04-01 15:15:00,32.29,32.29,32.26,32.28,11200.0,28.4155,28.4155,28.3891,28.4067,11200.0
2015-04-01 15:20:00,32.28,32.28,32.27,32.27,20800.0,28.4067,28.4067,28.3979,28.3979,20800.0
2015-04-01 15:25:00,32.28,32.28,32.27,32.28,8900.0,28.4067,28.4067,28.3979,28.4067,8900.0
2015-04-01 15:30:00,32.28,32.31,32.28,32.3,23100.0,28.4067,28.4331,28.4067,28.4243,23100.0
2015-04-01 15:35:00,32.31,32.36,32.31,32.33,27400.0,28.4331,28.4771,28.4331,28.4507,27400.0
2015-04-01 15:40:00,32.34,32.34,32.31,32.32,19900.0,28.4595,28.4595,28.4331,28.4419,19900.0
2015-04-01 15:45:00,32.32,32.36,32.32,32.35,12500.0,28.4419,28.4771,28.4419,28.4683,12500.0
2015-04-01 15:50:00,32.36,32.38,32.35,32.37,19400.0,28.4771,28.4947,28.4683,28.4859,19400.0
2015-04-01 15:55:00,32.38,32.39,32.37,32.39,41500.0,28.4947,28.5035,28.4859,28.5035,41500.0
2015-04-02 09:30:00,32.35,32.42,32.32,32.42,29600.0,28.4683,28.5299,28.4419,28.5299,29600.0
2015-04-02 09:35:00,32.42,32.43,32.38,32.38,6900.0,28.5299,28.5387,28.4947,28.4947,6900.0
2015-04-02 09:40:00,32.39,32.41,32.39,32.4,14100.0,28.5035,28.5211,28.5035,28.5123,14100.0
2015-04-02 09:45:00,32.4,32.44,32.38,32.44,9000.0,28.5123,28.5475,28.4947,28.5475,9000.0
2015-04-02 09:50:00,32.44,32.47,32.44,32.45,8100.0,28.5475,28.5739,28.5475,28.5563,8100.0
2015-04-02 09:55:00,32.46,32.46,32.43,32.46,4300.0,28.5651,28.5651,28.5387,28.5651,4300.0
2015-04-02 10:00:00,32.45,32.48,32.45,32.47,28300.0,28.5563,28.5827,28.5563,28.5739,28300.0
2015-04-02 10:05:00,32.47,32.48,32.45,32.47,21200.0,28.5739,28.5827,28.5563,28.5739,21200.0
2015-04-02 10:10:00,32.46,32.46,32.44,32.45,10300.0,28.5651,28.5651,28.5475,28.5563,10300.0
2015-04-02 10:15:00,32.45,32.45,32.42,32.44,13600.0,28.5563,28.5563,28.5299,28.5475,13600.0
2015-04-02 10:20:00,32.44,32.44,32.42,32.44,16200.0,28.5475,28.5475,28.5299,28.5475,16200.0
2015-04-02 10:25:00,32.43,32.43,32.41,32.41,13300.0,28.5387,28.5387,28.5211,28.5211,13300.0
2015-04-02 10:30:00,32.42,32.43,32.42,32.43,1200.0,28.5299,28.5387,28.5299,28.5387,1200.0
2015-04-02 10:35:00,32.43,32.44,32.41,32.43,28900.0,28.5387,28.5475,28.5211,28.5387,28900.0
2015-04-02 10:40:00,32.44,32.44,32.42,32.42,3700.0,28.5475,28.5475,28.5299,28.5299,3700.0
2015-04-02 10:45:00,32.43,32.44,32.43,32.44,11500.0,28.5387,28.5475,28.5387,28.5475,11500.0
2015-04-02 10:50:00,32.44,32.45,32.43,32.45,9800.0,28.5475,28.5563,28.5387,28.5563,9800.0
2015-04-02 10:55:00,32.45,32.45,32.43,32.44,7300.0,28.5563,28.5563,28.5387,28.5475,7300.0
2015-04-02 11:00:00,32.44,32.47,32.43,32.46,27800.0,28.5475,28.5739,28.5387,28.5651,27800.0
2015-04-02 11:05:00,32.45,32.46,32.45,32.45,2100.0,28.5563,28.5651,28.5563,28.5563,2100.0
2015-04-02 11:10:00,32.45,32.46,32.45,32.46,1500.0,28.5563,28.5651,28.5563,28.5651,1500.0
2015-04-02 11:15:00,32.45,32.46,32.45,32.46,1600.0,28.5563,28.5651,28.5563,28.5651,1600.0
2015-04-02 11:20:00,32.46,32.47,32.46,32.46,13600.0,28.5651,28.5739,28.5651,28.5651,13600.0
2015-04-02 11:25:00,32.46,32.46,32.45,32.45,1600.0,28.5651,28.5651,28.5563,28.5563,1600.0
2015-04-02 11:30:00,32.45,32.46,32.45,32.46,300.0,28.5563,28.5651,28.5563,28.5651,300.0
2015-04-02 11:35:00,32.46,32.48,32.46,32.47,6800.0,28.5651,28.5827,28.5651,28.5739,6800.0
2015-04-02 11:40:00,32.48,32.48,32.47,32.48,3600.0,28.5827,28.5827,28.5739,28.5827,3600.0
2015-04-02 11:45:00,32.48,32.48,32.47,32.47,4400.0,28.5827,28.5827,28.5739,28.5739,4400.0
2015-04-02 11:50:00,32.47,32.47,32.46,32.47,4700.0,28.5739,28.5739,28.5651,28.5739,4700.0
2015-04-02 11:55:00,32.46,32.46,32.44,32.45,10300.0,28.5651,28.5651,28.5475,28.5563,10300.0
2015-04-02 12:00:00,32.44,32.46,32.44,32.46,2900.0,28.5475,28.5651,28.5475,28.5651,2900.0
2015-04-02 12:05:00,32.46,32.47,32.45,32.47,35600.0,28.5651,28.5739,28.5563,28.5739,35600.0
2015-04-02 12:10:00,32.47,32.47,32.46,32.46,5000.0,28.5739,28.5739,28.5651,28.5651,5000.0
2015-04-02 12:15:00,32.46,32.46,32.45,32.46,2100.0,28.5651,28.5651,28.5563,28.5651,2100.0
2015-04-02 12:20:00,32.46,32.46,32.45,32.45,2100.0,28.5651,28.5651,28.5563,28.5563,2100.0
2015-04-02 12:25:00,32.46,32.47,32.46,32.47,4300.0,28.5651,28.5739,28.5651,28.5739,4300.0
2015-04-02 12:30:00,32.47,32.47,32.46,32.47,400.0,28.5739,28.5739,28.5651,28.5739,400.0
2015-04-02 12:35:00,32.47,32.48,32.46,32.46,86900.0,28.5739,28.5827,28.5651,28.5651,86900.0
2015-04-02 12:40:00,32.46,32.48,32.46,32.48,20700.0,28.5651,28.5827,28.5651,28.5827,20700.0
2015-04-02 12:45:00,32.48,32.48,32.46,32.47,6400.0,28.5827,28.5827,28.5651,28.5739,6400.0
2015-04-02 12:50:00,32.47,32.47,32.46,32.47,700.0,28.5739,28.5739,28.5651,28.5739,700.0
2015-04-02 12:55:00,32.47,32.48,32.46,32.48,2500.0,28.5739,28.5827,28.5651,28.5827,2500.0
2015-04-02 13:00:00,32.48,32.48,32.47,32.47,6000.0,28.5827,28.5827,28.5739,28.5739,6000.0
2015-04-02 13:05:00,32.47,32.47,32.46,32.46,1300.0,28.5739,28.5739,28.5651,28.5651,1300.0
2015-04-02 13:10:00,32.47,32.47,32.46,32.47,4300.0,28.5739,28.5739,28.5651,28.5739,4300.0
2015-04-02 13:15:00,32.47,32.48,32.47,32.47,1900.0,28.5739,28.5827,28.5739,28.5739,1900.0
2015-04-02 13:20:00,32.48,32.48,32.47,32.47,2400.0,28.5827,28.5827,28.5739,28.5739,2400.0
2015-04-02 13:25:00,32.47,32.47,32.46,32.47,1500.0,28.5739,28.5739,28.5651,28.5739,1500.0
2015-04-02 13:30:00,32.46,32.47,32.46,32.47,1000.0,28.5651,28.5739,28.5651,28.5739,1000.0
2015-04-02 13:35:00,32.47,32.47,32.46,32.47,3200.0,28.5739,28.5739,28.5651,28.5739,3200.0
2015-04-02 13:40:00,32.47,32.47,32.44,32.45,9000.0,28.5739,28.5739,28.5475,28.5563,9000.0
2015-04-02 13:45:00,32.45,32.46,32.45,32.45,2100.0,28.5563,28.5651,28.5563,28.5563,2100.0
2015-04-02 13:50:00,32.46,32.47,32.45,32.47,6700.0,28.5651,28.5739,28.5563,28.5739,6700.0
2015-04-02 13:55:00,32.47,32.47,32.46,32.47,3500.0,28.5739,28.5739,28.5651,28.5739,3500.0
2015-04-02 14:00:00,32.47,32.47,32.46,32.47,1400.0,28.5739,28.5739,28.5651,28.5739,1400.0
2015-04-02 14:05:00,32.47,32.47,32.46,32.47,1500.0,28.5739,28.5739,28.5651,28.5739,1500.0
2015-04-02 14:10:00,32.46,32.47,32.46,32.47,1500.0,28.5651,28.5739,28.5651,28.5739,1500.0
2015-04-02 14:15:00,32.47,32.49,32.46,32.49,14700.0,28.5739,28.5915,28.5651,28.5915,14700.0
2015-04-02 14:20:00,32.5,32.5,32.49,32.49,8000.0,28.6003,28.6003,28.5915,28.5915,8000.0
2015-04-02 14:25:00,32.49,32.49,32.46,32.47,38900.0,28.5915,28.5915,28.5651,28.5739,38900.0
2015-04-02 14:30:00,32.47,32.47,32.46,32.47,71500.0,28.5739,28.5739,28.5651,28.5739,71500.0
2015-04-02 14:35:00,32.47,32.48,32.46,32.47,10900.0,28.5739,28.5827,28.5651,28.5739,10900.0
2015-04-02 14:40:00,32.47,32.48,32.46,32.48,38600.0,28.5739,28.5827,28.5651,28.5827,38600.0
2015-04-02 14:45:00,32.48,32.49,32.46,32.48,9000.0,28.5827,28.5915,28.5651,28.5827,9000.0
2015-04-02 14:50:00,32.48,32.48,32.47,32.48,2000.0,28.5827,28.5827,28.5739,28.5827,2000.0
2015-04-02 14:55:00,32.48,32.48,32.48,32.48,200.0,28.5827,28.5827,28.5827,28.5827,200.0
2015-04-02 15:00:00,32.48,32.48,32.47,32.48,2500.0,28.5827,28.5827,28.5739,28.5827,2500.0
2015-04-02 15:05:00,32.48,32.48,32.47,32.47,1300.0,28.5827,28.5827,28.5739,28.5739,1300.0
2015-04-02 15:10:00,32.48,32.48,32.46,32.48,2900.0,28.5827,28.5827,28.5651,28.5827,2900.0
2015-04-02 15:15:00,32.46,32.51,32.45,32.51,181300.0,28.5651,28.6091,28.5563,28.6091,181300.0
2015-04-02 15:20:00,32.51,32.51,32.5,32.51,1100.0,28.6091,28.6091,28.6003,28.6091,1100.0
2015-04-02 15:25:00,32.51,32.54,32.51,32.54,22600.0,28.6091,28.6355,28.6091,28.6355,22600.0
2015-04-02 15:30:00,32.54,32.55,32.53,32.53,14600.0,28.6355,28.6443,28.6267,28.6267,14600.0
2015-04-02 15:35:00,32.54,32.58,32.54,32.57,20700.0,28.6355,28.6707,28.6355,28.6619,20700.0
2015-04-02 15:40:00,32.57,32.57,32.54,32.54,8000.0,28.6619,28.6619,28.6355,28.6355,8000.0
2015-04-02 15:45:00,32.54,32.57,32.54,32.55,11000.0,28.6355,28.6619,28.6355,28.6443,11000.0
2015-04-02 15:50:00,32.55,32.56,32.52,32.56,116800.0,28.6443,28.6531,28.6179,28.6531,116800.0
2015-04-02 15:55:00,32.56,32.58,32.5,32.5,119700.0,28.6531,28.6707,28.6003,28.6003,119700.0
2015-04-06 09:30:00,32.36,32.64,32.34,32.61,24600.0,28.4771,28.7235,28.4595,28.6971,24600.0
2015-04-06 09:35:00,32.61,32.67,32.6,32.66,3300.0,28.6971,28.7499,28.6883,28.7411,3300.0
2015-04-06 09:40:00,32.67,32.7,32.67,32.67,7700.0,28.7499,28.7763,28.7499,28.7499,7700.0
2015-04-06 09:45:00,32.67,32.72,32.66,32.69,63200.0,28.7499,28.7939,28.7411,28.7675,63200.0
2015-04-06 09:50:00,32.71,32.71,32.63,32.64,60500.0,28.7851,28.7851,28.7147,28.7235,60500.0
2015-04-06 09:55:00,32.66,32.67,32.65,32.65,3000.0,28.7411,28.7499,28.7323,28.7323,3000.0
2015-04-06 10:00:00,32.67,32.69,32.64,32.67,5700.0,28.7499,28.7675,28.7235,28.7499,5700.0
2015-04-06 10:05:00,32.66,32.68,32.66,32.66,15400.0,28.7411,28.7587,28.7411,28.7411,15400.0
2015-04-06 10:10:00,32.66,32.66,32.63,32.63,4300.0,28.7411,28.7411,28.7147,28.7147,4300.0
2015-04-06 10:15:00,32.63,32.63,32.61,32.62,12600.0,28.7147,28.7147,28.6971,28.7059,12600.0
2015-04-06 10:20:00,32.62,32.65,32.62,32.65,5100.0,28.7059,28.7323,28.7059,28.7323,5100.0
2015-04-06 10:25:00,32.65,32.65,32.62,32.63,9200.0,28.7323,28.7323,28.7059,28.7147,9200.0
2015-04-06 10:30:00,32.64,32.66,32.63,32.63,5500.0,28.7235,28.7411,28.7147,28.7147,5500.0
2015-04-06 10:35:00,32.64,32.66,32.63,32.66,59700.0,28.7235,28.7411,28.7147,28.7411,59700.0
2015-04-06 10:40:00,32.66,32.67,32.65,32.66,30400.0,28.7411,28.7499,28.7323,28.7411,30400.0
2015-04-06 10:45:00,32.66,32.68,32.66,32.67,41100.0,28.7411,28.7587,28.7411,28.7499,41100.0
2015-04-06 10:50:00,32.68,32.68,32.66,32.67,7800.0,28.7587,28.7587,28.7411,28.7499,7800.0
2015-04-06 10:55:00,32.68,32.7,32.68,32.69,2900.0,28.7587,28.7763,28.7587,28.7675,2900.0
2015-04-06 11:00:00,32.7,32.72,32.69,32.71,17200.0,28.7763,28.7939,28.7675,28.7851,17200.0
2015-04-06 11:05:00,32.71,32.71,32.7,32.7,23400.0,28.7851,28.7851,28.7763,28.7763,23400.0
2015-04-06 11:10:00,32.7,32.71,32.69,32.7,51500.0,28.7763,28.7851,28.7675,28.7763,51500.0
2015-04-06 11:15:00,32.71,32.71,32.69,32.7,26400.0,28.7851,28.7851,28.7675,28.7763,26400.0
2015-04-06 11:20:00,32.7,32.7,32.69,32.69,14100.0,28.7763,28.7763,28.7675,28.7675,14100.0
2015-04-06 11:25:00,32.69,32.7,32.68,32.68,6000.0,28.7675,28.7763,28.7587,28.7587,6000.0
2015-04-06 11:30:00,32.69,32.69,32.68,32.69,2200.0,28.7675,28.7675,28.7587,28.7675,2200.0
2015-04-06 11:35:00,32.68,32.7,32.68,32.7,2400.0,28.7587,28.7763,28.7587,28.7763,2400.0
2015-04-06 11:40:00,32.7,32.7,32.69,32.7,3000.0,28.7763,28.7763,28.7675,28.7763,3000.0
2015-04-06 11:45:00,32.7,32.73,32.7,32.72,8100.0,28.7763,28.8027,28.7763,28.7939,8100.0
2015-04-06 11:50:00,32.72,32.73,32.68,32.69,25900.0,28.7939,28.8027,28.7587,28.7675,25900.0
2015-04-06 11:55:00,32.69,32.71,32.68,32.71,4400.0,28.7675,28.7851,28.7587,28.7851,4400.0
2015-04-06 12:00:00,32.71,32.71,32.7,32.71,1400.0,28.7851,28.7851,28.7763,28.7851,1400.0
2015-04-06 12:05:00,32.71,32.71,32.7,32.71,9800.0,28.7851,28.7851,28.7763,28.7851,9800.0
2015-04-06 12:10:00,32.71,32.71,32.7,32.7,1200.0,28.7851,28.7851,28.7763,28.7763,1200.0
2015-04-06 12:15:00,32.71,32.71,32.7,32.71,900.0,28.7851,28.7851,28.7763,28.7851,900.0
2015-04-06 12:20:00,32.71,32.74,32.71,32.73,7300.0,28.7851,28.8115,28.7851,28.8027,7300.0
2015-04-06 12:25:00,32.73,32.74,32.72,32.74,34100.0,28.8027,28.8115,28.7939,28.8115,34100.0
2015-04-06 12:30:00,32.74,32.74,32.73,32.73,800.0,28.8115,28.8115,28.8027,28.8027,800.0
2015-04-06 12:35:00,32.73,32.74,32.73,32.74,1900.0,28.8027,28.8115,28.8027,28.8115,1900.0
2015-04-06 12:40:00,32.75,32.75,32.73,32.74,8000.0,28.8203,28.8203,28.8027,28.8115,8000.0
2015-04-06 12:45:00,32.74,32.75,32.73,32.75,6200.0,28.8115,28.8203,28.8027,28.8203,6200.0
2015-04-06 12:50:00,32.75,32.75,32.74,32.74,1900.0,28.8203,28.8203,28.8115,28.8115,1900.0
2015-04-06 12:55:00,32.75,32.75,32.73,32.73,7600.0,28.8203,28.8203,28.8027,28.8027,7600.0
2015-04-06 13:00:00,32.73,32.74,32.73,32.74,1700.0,28.8027,28.8115,28.8027,28.8115,1700.0
2015-04-06 13:05:00,32.73,32.74,32.73,32.74,5900.0,28.8027,28.8115,28.8027,28.8115,5900.0
2015-04-06 13:10:00,32.73,32.74,32.73,32.73,1300.0,28.8027,28.8115,28.8027,28.8027,1300.0
2015-04-06 13:15:00,32.73,32.74,32.73,32.73,1400.0,28.8027,28.8115,28.8027,28.8027,1400.0
2015-04-06 13:20:00,32.74,32.74,32.73,32.74,1400.0,28.8115,28.8115,28.8027,28.8115,1400.0
2015-04-06 13:25:00,32.74,32.74,32.73,32.73,900.0,28.8115,28.8115,28.8027,28.8027,900.0
2015-04-06 13:30:00,32.74,32.74,32.73,32.74,1000.0,28.8115,28.8115,28.8027,28.8115,1000.0
2015-04-06 13:35:00,32.74,32.74,32.73,32.74,87100.0,28.8115,28.8115,28.8027,28.8115,87100.0
2015-04-06 13:40:00,32.74,32.74,32.73,32.74,2300.0,28.8115,28.8115,28.8027,28.8115,2300.0
2015-04-06 13:45:00,32.74,32.74,32.73,32.74,3400.0,28.8115,28.8115,28.8027,28.8115,3400.0
2015-04-06 13:50:00,32.74,32.74,32.73,32.74,700.0,28.8115,28.8115,28.8027,28.8115,700.0
2015-04-06 13:55:00,32.74,32.74,32.73,32.74,4100.0,28.8115,28.8115,28.8027,28.8115,4100.0
2015-04-06 14:00:00,32.74,32.74,32.73,32.74,4100.0,28.8115,28.8115,28.8027,28.8115,4100.0
2015-04-06 14:05:00,32.74,32.74,32.73,32.73,20500.0,28.8115,28.8115,28.8027,28.8027,20500.0
2015-04-06 14:10:00,32.73,32.74,32.73,32.73,900.0,28.8027,28.8115,28.8027,28.8027,900.0
2015-04-06 14:15:00,32.73,32.78,32.73,32.77,180400.0,28.8027,28.8467,28.8027,28.8379,180400.0
2015-04-06 14:20:00,32.78,32.78,32.77,32.77,6900.0,28.8467,28.8467,28.8379,28.8379,6900.0
2015-04-06 14:25:00,32.76,32.77,32.76,32.77,1600.0,28.8291,28.8379,28.8291,28.8379,1600.0
2015-04-06 14:30:00,32.77,32.77,32.76,32.77,2500.0,28.8379,28.8379,28.8291,28.8379,2500.0
2015-04-06 14:35:00,32.77,32.77,32.76,32.77,2100.0,28.8379,28.8379,28.8291,28.8379,2100.0
2015-04-06 14:40:00,32.77,32.77,32.76,32.77,3000.0,28.8379,28.8379,28.8291,28.8379,3000.0
2015-04-06 14:45:00,32.77,32.77,32.76,32.76,1000.0,28.8379,28.8379,28.8291,28.8291,1000.0
2015-04-06 14:50:00,32.77,32.77,32.76,32.77,79700.0,28.8379,28.8379,28.8291,28.8379,79700.0
2015-04-06 14:55:00,32.77,32.77,32.76,32.76,900.0,28.8379,28.8379,28.8291,28.8291,900.0
2015-04-06 15:00:00,32.77,32.77,32.76,32.77,3300.0,28.8379,28.8379,28.8291,28.8379,3300.0
2015-04-06 15:05:00,32.77,32.77,32.72,32.72,8600.0,28.8379,28.8379,28.7939,28.7939,8600.0
2015-04-06 15:10:00,32.7,32.71,32.68,32.71,7000.0,28.7763,28.7851,28.7587,28.7851,7000.0
2015-04-06 15:15:00,32.7,32.73,32.7,32.72,208900.0,28.7763,28.8027,28.7763,28.7939,208900.0
2015-04-06 15:20:00,32.72,32.73,32.7,32.7,7700.0,28.7939,28.8027,28.7763,28.7763,7700.0
2015-04-06 15:25:00,32.7,32.72,32.69,32.71,64900.0,28.7763,28.7939,28.7675,28.7851,64900.0
2015-04-06 15:30:00,32.71,32.72,32.69,32.72,79900.0,28.7851,28.7939,28.7675,28.7939,79900.0
2015-04-06 15:35:00,32.72,32.72,32.71,32.72,900.0,28.7939,28.7939,28.7851,28.7939,900.0
2015-04-06 15:40:00,32.71,32.72,32.71,32.72,29600.0,28.7851,28.7939,28.7851,28.7939,29600.0
2015-04-06 15:45:00,32.72,32.72,32.7,32.7,77200.0,28.7939,28.7939,28.7763,28.7763,77200.0
2015-04-06 15:50:00,32.7,32.73,32.7,32.72,150800.0,28.7763,28.8027,28.7763,28.7939,150800.0
2015-04-06 15:55:00,32.72,32.74,32.71,32.72,272000.0,28.7939,28.8115,28.7851,28.7939,272000.0
2015-04-07 09:30:00,32.72,32.75,32.72,32.74,55500.0,28.7939,28.8203,28.7939,28.8115,55500.0
2015-04-07 09:35:00,32.73,32.73,32.71,32.71,11300.0,28.8027,28.8027,28.7851,28.7851,11300.0
2015-04-07 09:40:00,32.72,32.72,32.7,32.72,15000.0,28.7939,28.7939,28.7763,28.7939,15000.0
2015-04-07 09:45:00,32.72,32.74,32.71,32.73,16200.0,28.7939,28.8115,28.7851,28.8027,16200.0
2015-04-07 09:50:00,32.73,32.74,32.72,32.73,28100.0,28.8027,28.8115,28.7939,28.8027,28100.0
2015-04-07 09:55:00,32.73,32.74,32.71,32.72,21800.0,28.8027,28.8115,28.7851,28.7939,21800.0
2015-04-07 10:00:00,32.72,32.72,32.67,32.67,25100.0,28.7939,28.7939,28.7499,28.7499,25100.0
2015-04-07 10:05:00,32.67,32.68,32.65,32.67,18400.0,28.7499,28.7587,28.7323,28.7499,18400.0
2015-04-07 10:10:00,32.67,32.77,32.67,32.76,34200.0,28.7499,28.8379,28.7499,28.8291,34200.0
2015-04-07 10:15:00,32.77,32.8,32.76,32.79,16200.0,28.8379,28.8643,28.8291,28.8555,16200.0
2015-04-07 10:20:00,32.79,32.84,32.79,32.81,15300.0,28.8555,28.8995,28.8555,28.8731,15300.0
2015-04-07 10:25:00,32.81,32.81,32.79,32.8,11600.0,28.8731,28.8731,28.8555,28.8643,11600.0
2015-04-07 10:30:00,32.8,32.87,32.8,32.87,6000.0,28.8643,28.9259,28.8643,28.9259,6000.0
2015-04-07 10:35:00,32.87,32.87,32.86,32.86,12900.0,28.9259,28.9259,28.9171,28.9171,12900.0
2015-04-07 10:40:00,32.87,32.87,32.85,32.86,8300.0,28.9259,28.9259,28.9083,28.9171,8300.0
2015-04-07 10:45:00,32.86,32.89,32.85,32.86,23300.0,28.9171,28.9435,28.9083,28.9171,23300.0
2015-04-07 10:50:00,32.86,32.88,32.85,32.88,10000.0,28.9171,28.9347,28.9083,28.9347,10000.0
2015-04-07 10:55:00,32.88,32.88,32.87,32.87,4000.0,28.9347,28.9347,28.9259,28.9259,4000.0
2015-04-07 11:00:00,32.88,32.88,32.85,32.85,11100.0,28.9347,28.9347,28.9083,28.9083,11100.0
2015-04-07 11:05:00,32.85,32.86,32.83,32.85,17800.0,28.9083,28.9171,28.8907,28.9083,17800.0
2015-04-07 11:10:00,32.85,32.85,32.84,32.85,2500.0,28.9083,28.9083,28.8995,28.9083,2500.0
2015-04-07 11:15:00,32.85,32.85,32.82,32.83,5600.0,28.9083,28.9083,28.8819,28.8907,5600.0
2015-04-07 11:20:00,32.82,32.83,32.82,32.83,3700.0,28.8819,28.8907,28.8819,28.8907,3700.0
2015-04-07 11:25:00,32.83,32.84,32.83,32.84,700.0,28.8907,28.8995,28.8907,28.8995,700.0
2015-04-07 11:30:00,32.84,32.84,32.83,32.84,2700.0,28.8995,28.8995,28.8907,28.8995,2700.0
2015-04-07 11:35:00,32.84,32.84,32.83,32.83,7200.0,28.8995,28.8995,28.8907,28.8907,7200.0
2015-04-07 11:40:00,32.83,32.83,32.82,32.83,6000.0,28.8907,28.8907,28.8819,28.8907,6000.0
2015-04-07 11:45:00,32.83,32.83,32.82,32.83,1500.0,28.8907,28.8907,28.8819,28.8907,1500.0
2015-04-07 11:50:00,32.83,32.83,32.82,32.83,15600.0,28.8907,28.8907,28.8819,28.8907,15600.0
2015-04-07 11:55:00,32.83,32.83,32.82,32.83,1600.0,28.8907,28.8907,28.8819,28.8907,1600.0
2015-04-07 12:00:00,32.82,32.84,32.82,32.84,9400.0,28.8819,28.8995,28.8819,28.8995,9400.0
2015-04-07 12:05:00,32.84,32.84,32.83,32.84,3400.0,28.8995,28.8995,28.8907,28.8995,3400.0
2015-04-07 12:10:00,32.84,32.86,32.83,32.85,5700.0,28.8995,28.9171,28.8907,28.9083,5700.0
2015-04-07 12:15:00,32.84,32.85,32.83,32.83,4800.0,28.8995,28.9083,28.8907,28.8907,4800.0
2015-04-07 12:20:00,32.83,32.84,32.83,32.84,3700.0,28.8907,28.8995,28.8907,28.8995,3700.0
2015-04-07 12:25:00,32.84,32.84,32.83,32.84,1000.0,28.8995,28.8995,28.8907,28.8995,1000.0
2015-04-07 12:30:00,32.84,32.84,32.83,32.84,1200.0,28.8995,28.8995,28.8907,28.8995,1200.0
2015-04-07 12:35:00,32.84,32.84,32.83,32.83,2200.0,28.8995,28.8995,28.8907,28.8907,2200.0
2015-04-07 12:40:00,32.84,32.84,32.82,32.82,6800.0,28.8995,28.8995,28.8819,28.8819,6800.0
2015-04-07 12:45:00,32.81,32.82,32.81,32.82,2900.0,28.8731,28.8819,28.8731,28.8819,2900.0
2015-04-07 12:50:00,32.82,32.83,32.82,32.82,8900.0,28.8819,28.8907,28.8819,28.8819,8900.0
2015-04-07 12:55:00,32.82,32.83,32.82,32.83,1100.0,28.8819,28.8907,28.8819,28.8907,1100.0
2015-04-07 13:00:00,32.83,32.83,32.83,32.83,900.0,28.8907,28.8907,28.8907,28.8907,900.0
2015-04-07 13:05:00,32.83,32.83,32.82,32.83,1400.0,28.8907,28.8907,28.8819,28.8907,1400.0
2015-04-07 13:10:00,32.83,32.83,32.82,32.83,1400.0,28.8907,28.8907,28.8819,28.8907,1400.0
2015-04-07 13:15:00,32.83,32.83,32.82,32.83,1100.0,28.8907,28.8907,28.8819,28.8907,1100.0
2015-04-07 13:20:00,32.83,32.83,32.82,32.82,1700.0,28.8907,28.8907,28.8819,28.8819,1700.0
2015-04-07 13:25:00,32.83,32.83,32.83,32.83,1100.0,28.8907,28.8907,28.8907,28.8907,1100.0
2015-04-07 13:30:00,32.83,32.83,32.82,32.83,2000.0,28.8907,28.8907,28.8819,28.8907,2000.0
2015-04-07 13:35:00,32.83,32.83,32.82,32.83,11200.0,28.8907,28.8907,28.8819,28.8907,11200.0
2015-04-07 13:40:00,32.83,32.83,32.82,32.82,2700.0,28.8907,28.8907,28.8819,28.8819,2700.0
2015-04-07 13:45:00,32.83,32.83,32.8,32.8,17600.0,28.8907,28.8907,28.8643,28.8643,17600.0
2015-04-07 13:50:00,32.8,32.81,32.8,32.8,35100.0,28.8643,28.8731,28.8643,28.8643,35100.0
2015-04-07 13:55:00,32.8,32.81,32.8,32.8,1700.0,28.8643,28.8731,28.8643,28.8643,1700.0
2015-04-07 14:00:00,32.8,32.81,32.8,32.8,4700.0,28.8643,28.8731,28.8643,28.8643,4700.0
2015-04-07 14:05:00,32.8,32.83,32.79,32.82,112600.0,28.8643,28.8907,28.8555,28.8819,112600.0
2015-04-07 14:10:00,32.81,32.81,32.78,32.79,83000.0,28.8731,28.8731,28.8467,28.8555,83000.0
2015-04-07 14:15:00,32.79,32.79,32.76,32.77,17100.0,28.8555,28.8555,28.8291,28.8379,17100.0
2015-04-07 14:20:00,32.77,32.78,32.76,32.77,7000.0,28.8379,28.8467,28.8291,28.8379,7000.0
2015-04-07 14:25:00,32.77,32.78,32.76,32.77,17200.0,28.8379,28.8467,28.8291,28.8379,17200.0
2015-04-07 14:30:00,32.77,32.78,32.77,32.77,3900.0,28.8379,28.8467,28.8379,28.8379,3900.0
2015-04-07 14:35:00,32.78,32.78,32.76,32.77,10300.0,28.8467,28.8467,28.8291,28.8379,10300.0
2015-04-07 14:40:00,32.77,32.77,32.76,32.77,5100.0,28.8379,28.8379,28.8291,28.8379,5100.0
2015-04-07 14:45:00,32.77,32.77,32.75,32.75,29000.0,28.8379,28.8379,28.8203,28.8203,29000.0
2015-04-07 14:50:00,32.76,32.76,32.74,32.74,29300.0,28.8291,28.8291,28.8115,28.8115,29300.0
2015-04-07 14:55:00,32.74,32.75,32.74,32.74,5300.0,28.8115,28.8203,28.8115,28.8115,5300.0
2015-04-07 15:00:00,32.74,32.75,32.74,32.75,7200.0,28.8115,28.8203,28.8115,28.8203,7200.0
2015-04-07 15:05:00,32.75,32.75,32.74,32.75,7100.0,28.8203,28.8203,28.8115,28.8203,7100.0
2015-04-07 15:10:00,32.75,32.75,32.73,32.74,14400.0,28.8203,28.8203,28.8027,28.8115,14400.0
2015-04-07 15:15:00,32.73,32.75,32.73,32.75,12900.0,28.8027,28.8203,28.8027,28.8203,12900.0
2015-04-07 15:20:00,32.75,32.75,32.73,32.73,20700.0,28.8203,28.8203,28.8027,28.8027,20700.0
2015-04-07 15:25:00,32.73,32.76,32.73,32.76,43200.0,28.8027,28.8291,28.8027,28.8291,43200.0
2015-04-07 15:30:00,32.75,32.77,32.75,32.77,35700.0,28.8203,28.8379,28.8203,28.8379,35700.0
2015-04-07 15:35:00,32.77,32.77,32.75,32.76,39300.0,28.8379,28.8379,28.8203,28.8291,39300.0
2015-04-07 15:40:00,32.76,32.76,32.73,32.74,126100.0,28.8291,28.8291,28.8027,28.8115,126100.0
2015-04-07 15:45:00,32.74,32.75,32.72,32.72,82900.0,28.8115,28.8203,28.7939,28.7939,82900.0
2015-04-07 15:50:00,32.71,32.72,32.69,32.7,55500.0,28.7851,28.7939,28.7675,28.7763,55500.0
2015-04-07 15:55:00,32.7,32.72,32.66,32.66,227400.0,28.7763,28.7939,28.7411,28.7411,227400.0
2015-04-08 09:30:00,32.97,33.02,32.84,33.0,33400.0,29.0139,29.0579,28.8995,29.0403,33400.0
2015-04-08 09:35:00,33.01,33.02,32.98,33.0,62100.0,29.0491,29.0579,29.0227,29.0403,62100.0
2015-04-08 09:40:00,33.0,33.05,33.0,33.04,138900.0,29.0403,29.0843,29.0403,29.0755,138900.0
2015-04-08 09:45:00,33.05,33.08,33.05,33.07,68800.0,29.0843,29.1107,29.0843,29.1019,68800.0
2015-04-08 09:50:00,33.07,33.08,33.05,33.06,63600.0,29.1019,29.1107,29.0843,29.0931,63600.0
2015-04-08 09:55:00,33.06,33.06,33.02,33.03,18900.0,29.0931,29.0931,29.0579,29.0667,18900.0
2015-04-08 10:00:00,33.03,33.04,33.0,33.01,33500.0,29.0667,29.0755,29.0403,29.0491,33500.0
2015-04-08 10:05:00,33.01,33.02,32.98,32.98,23700.0,29.0491,29.0579,29.0227,29.0227,23700.0
2015-04-08 10:10:00,32.98,32.98,32.94,32.94,9500.0,29.0227,29.0227,28.9875,28.9875,9500.0
2015-04-08 10:15:00,32.95,32.96,32.92,32.93,5600.0,28.9963,29.0051,28.9699,28.9787,5600.0
2015-04-08 10:20:00,32.92,32.96,32.92,32.96,94100.0,28.9699,29.0051,28.9699,29.0051,94100.0
2015-04-08 10:25:00,32.96,32.96,32.94,32.94,5300.0,29.0051,29.0051,28.9875,28.9875,5300.0
2015-04-08 10:30:00,32.94,32.95,32.94,32.95,73300.0,28.9875,28.9963,28.9875,28.9963,73300.0
2015-04-08 10:35:00,32.95,32.95,32.94,32.95,15000.0,28.9963,28.9963,28.9875,28.9963,15000.0
2015-04-08 10:40:00,32.94,32.95,32.9,32.91,7100.0,28.9875,28.9963,28.9523,28.9611,7100.0
2015-04-08 10:45:00,32.91,32.91,32.9,32.9,3400.0,28.9611,28.9611,28.9523,28.9523,3400.0
2015-04-08 10:50:00,32.9,32.94,32.9,32.93,33400.0,28.9523,28.9875,28.9523,28.9787,33400.0
2015-04-08 10:55:00,32.93,32.95,32.92,32.94,2200.0,28.9787,28.9963,28.9699,28.9875,2200.0
2015-04-08 11:00:00,32.94,32.95,32.93,32.94,4000.0,28.9875,28.9963,28.9787,28.9875,4000.0
2015-04-08 11:05:00,32.94,32.97,32.94,32.97,9500.0,28.9875,29.0139,28.9875,29.0139,9500.0
2015-04-08 11:10:00,32.97,32.98,32.96,32.96,4700.0,29.0139,29.0227,29.0051,29.0051,4700.0
2015-04-08 11:15:00,32.97,33.01,32.97,33.01,11100.0,29.0139,29.0491,29.0139,29.0491,11100.0
2015-04-08 11:20:00,33.01,33.02,33.0,33.01,7800.0,29.0491,29.0579,29.0403,29.0491,7800.0
2015-04-08 11:25:00,33.02,33.02,33.0,33.01,6800.0,29.0579,29.0579,29.0403,29.0491,6800.0
2015-04-08 11:30:00,33.01,33.02,33.0,33.0,6600.0,29.0491,29.0579,29.0403,29.0403,6600.0
2015-04-08 11:35:00,33.01,33.03,33.01,33.03,5700.0,29.0491,29.0667,29.0491,29.0667,5700.0
2015-04-08 11:40:00,33.03,33.06,33.03,33.06,5400.0,29.0667,29.0931,29.0667,29.0931,5400.0
2015-04-08 11:45:00,33.06,33.07,33.05,33.05,9400.0,29.0931,29.1019,29.0843,29.0843,9400.0
2015-04-08 11:50:00,33.05,33.07,33.04,33.04,7200.0,29.0843,29.1019,29.0755,29.0755,7200.0
2015-04-08 11:55:00,33.04,33.04,33.02,33.02,3300.0,29.0755,29.0755,29.0579,29.0579,3300.0
2015-04-08 12:00:00,33.03,33.03,33.02,33.03,1900.0,29.0667,29.0667,29.0579,29.0667,1900.0
2015-04-08 12:05:00,33.03,33.03,33.01,33.01,8700.0,29.0667,29.0667,29.0491,29.0491,8700.0
2015-04-08 12:10:00,33.01,33.03,33.01,33.01,19400.0,29.0491,29.0667,29.0491,29.0491,19400.0
2015-04-08 12:15:00,33.02,33.02,33.01,33.02,800.0,29.0579,29.0579,29.0491,29.0579,800.0
2015-04-08 12:20:00,33.01,33.02,33.01,33.01,2200.0,29.0491,29.0579,29.0491,29.0491,2200.0
2015-04-08 12:25:00,33.02,33.02,32.99,33.0,5400.0,29.0579,29.0579,29.0315,29.0403,5400.0
2015-04-08 12:30:00,32.99,33.0,32.99,33.0,4200.0,29.0315,29.0403,29.0315,29.0403,4200.0
2015-04-08 12:35:00,32.99,33.0,32.99,32.99,5800.0,29.0315,29.0403,29.0315,29.0315,5800.0
2015-04-08 12:40:00,32.98,32.99,32.98,32.99,2400.0,29.0227,29.0315,29.0227,29.0315,2400.0
2015-04-08 12:45:00,32.99,33.0,32.99,32.99,9500.0,29.0315,29.0403,29.0315,29.0315,9500.0
2015-04-08 12:50:00,32.99,32.99,32.97,32.97,4200.0,29.0315,29.0315,29.0139,29.0139,4200.0
2015-04-08 12:55:00,32.98,32.99,32.98,32.98,1500.0,29.0227,29.0315,29.0227,29.0227,1500.0
2015-04-08 13:00:00,32.98,32.99,32.98,32.98,2100.0,29.0227,29.0315,29.0227,29.0227,2100.0
2015-04-08 13:05:00,32.98,32.99,32.98,32.99,11500.0,29.0227,29.0315,29.0227,29.0315,11500.0
2015-04-08 13:10:00,32.99,32.99,32.96,32.96,15100.0,29.0315,29.0315,29.0051,29.0051,15100.0
2015-04-08 13:15:00,32.96,32.96,32.94,32.94,2900.0,29.0051,29.0051,28.9875,28.9875,2900.0
2015-04-08 13:20:00,32.95,32.96,32.95,32.96,7600.0,28.9963,29.0051,28.9963,29.0051,7600.0
2015-04-08 13:25:00,32.95,32.97,32.95,32.96,7900.0,28.9963,29.0139,28.9963,29.0051,7900.0
2015-04-08 13:30:00,32.97,32.97,32.96,32.97,700.0,29.0139,29.0139,29.0051,29.0139,700.0
2015-04-08 13:35:00,32.97,32.97,32.96,32.96,8700.0,29.0139,29.0139,29.0051,29.0051,8700.0
2015-04-08 13:40:00,32.96,32.97,32.96,32.96,1500.0,29.0051,29.0139,29.0051,29.0051,1500.0
2015-04-08 13:45:00,32.97,32.97,32.96,32.97,4900.0,29.0139,29.0139,29.0051,29.0139,4900.0
2015-04-08 13:50:00,32.97,32.97,32.96,32.97,2300.0,29.0139,29.0139,29.0051,29.0139,2300.0
2015-04-08 13:55:00,32.97,32.97,32.95,32.95,5800.0,29.0139,29.0139,28.9963,28.9963,5800.0
2015-04-08 14:00:00,32.96,32.96,32.85,32.86,21200.0,29.0051,29.0051,28.9083,28.9171,21200.0
2015-04-08 14:05:00,32.87,32.87,32.8,32.8,5300.0,28.9259,28.9259,28.8643,28.8643,5300.0
2015-04-08 14:10:00,32.78,32.87,32.77,32.87,27500.0,28.8467,28.9259,28.8379,28.9259,27500.0
2015-04-08 14:15:00,32.87,32.95,32.87,32.95,24200.0,28.9259,28.9963,28.9259,28.9963,24200.0
2015-04-08 14:20:00,32.97,32.99,32.97,32.98,3900.0,29.0139,29.0315,29.0139,29.0227,3900.0
2015-04-08 14:25:00,32.97,32.97,32.94,32.95,6500.0,29.0139,29.0139,28.9875,28.9963,6500.0
2015-04-08 14:30:00,32.95,32.95,32.92,32.93,9500.0,28.9963,28.9963,28.9699,28.9787,9500.0
2015-04-08 14:35:00,32.93,32.93,32.89,32.91,10100.0,28.9787,28.9787,28.9435,28.9611,10100.0
2015-04-08 14:40:00,32.91,32.91,32.88,32.9,9000.0,28.9611,28.9611,28.9347,28.9523,9000.0
2015-04-08 14:45:00,32.91,32.91,32.87,32.91,14200.0,28.9611,28.9611,28.9259,28.9611,14200.0
2015-04-08 14:50:00,32.92,32.92,32.88,32.88,16200.0,28.9699,28.9699,28.9347,28.9347,16200.0
2015-04-08 14:55:00,32.89,32.89,32.88,32.89,2600.0,28.9435,28.9435,28.9347,28.9435,2600.0
2015-04-08 15:00:00,32.89,32.89,32.88,32.89,6800.0,28.9435,28.9435,28.9347,28.9435,6800.0
2015-04-08 15:05:00,32.89,32.9,32.88,32.89,11300.0,28.9435,28.9523,28.9347,28.9435,11300.0
2015-04-08 15:10:00,32.9,32.9,32.87,32.87,13500.0,28.9523,28.9523,28.9259,28.9259,13500.0
2015-04-08 15:15:00,32.87,32.88,32.86,32.87,8800.0,28.9259,28.9347,28.9171,28.9259,8800.0
2015-04-08 15:20:00,32.87,32.87,32.86,32.87,5700.0,28.9259,28.9259,28.9171,28.9259,5700.0
2015-04-08 15:25:00,32.87,32.91,32.87,32.9,18200.0,28.9259,28.9611,28.9259,28.9523,18200.0
2015-04-08 15:30:00,32.89,32.89,32.87,32.88,3100.0,28.9435,28.9435,28.9259,28.9347,3100.0
2015-04-08 15:35:00,32.88,32.88,32.87,32.88,9300.0,28.9347,28.9347,28.9259,28.9347,9300.0
2015-04-08 15:40:00,32.88,32.92,32.88,32.9,36700.0,28.9347,28.9699,28.9347,28.9523,36700.0
2015-04-08 15:45:00,32.91,32.91,32.88,32.88,14200.0,28.9611,28.9611,28.9347,28.9347,14200.0
2015-04-08 15:50:00,32.87,32.89,32.86,32.89,24200.0,28.9259,28.9435,28.9171,28.9435,24200.0
2015-04-08 15:55:00,32.89,32.9,32.86,32.9,48300.0,28.9435,28.9523,28.9171,28.9523,48300.0
2015-04-09 09:30:00,33.1,33.18,33.05,33.16,35000.0,29.1283,29.1987,29.0843,29.1811,35000.0
2015-04-09 09:35:00,33.18,33.19,33.14,33.15,11200.0,29.1987,29.2075,29.1635,29.1723,11200.0
2015-04-09 09:40:00,33.15,33.15,33.13,33.15,4000.0,29.1723,29.1723,29.1547,29.1723,4000.0
2015-04-09 09:45:00,33.14,33.15,33.12,33.14,7500.0,29.1635,29.1723,29.1459,29.1635,7500.0
2015-04-09 09:50:00,33.13,33.13,33.1,33.1,15800.0,29.1547,29.1547,29.1283,29.1283,15800.0
2015-04-09 09:55:00,33.12,33.15,33.12,33.14,2900.0,29.1459,29.1723,29.1459,29.1635,2900.0
2015-04-09 10:00:00,33.16,33.17,33.15,33.15,4000.0,29.1811,29.1899,29.1723,29.1723,4000.0
2015-04-09 10:05:00,33.15,33.15,33.13,33.13,2600.0,29.1723,29.1723,29.1547,29.1547,2600.0
2015-04-09 10:10:00,33.13,33.13,33.1,33.11,8100.0,29.1547,29.1547,29.1283,29.1371,8100.0
2015-04-09 10:15:00,33.11,33.11,33.08,33.09,2100.0,29.1371,29.1371,29.1107,29.1195,2100.0
2015-04-09 10:20:00,33.08,33.11,33.07,33.09,7700.0,29.1107,29.1371,29.1019,29.1195,7700.0
2015-04-09 10:25:00,33.09,33.12,33.09,33.12,4500.0,29.1195,29.1459,29.1195,29.1459,4500.0
2015-04-09 10:30:00,33.11,33.11,33.08,33.1,5300.0,29.1371,29.1371,29.1107,29.1283,5300.0
2015-04-09 10:35:00,33.09,33.09,33.05,33.05,7300.0,29.1195,29.1195,29.0843,29.0843,7300.0
2015-04-09 10:40:00,33.05,33.05,33.03,33.03,1400.0,29.0843,29.0843,29.0667,29.0667,1400.0
2015-04-09 10:45:00,33.03,33.04,33.02,33.04,14100.0,29.0667,29.0755,29.0579,29.0755,14100.0
2015-04-09 10:50:00,33.04,33.05,33.02,33.04,10100.0,29.0755,29.0843,29.0579,29.0755,10100.0
2015-04-09 10:55:00,33.04,33.06,33.01,33.05,9300.0,29.0755,29.0931,29.0491,29.0843,9300.0
2015-04-09 11:00:00,33.05,33.06,33.04,33.06,2900.0,29.0843,29.0931,29.0755,29.0931,2900.0
2015-04-09 11:05:00,33.06,33.06,33.03,33.03,1000.0,29.0931,29.0931,29.0667,29.0667,1000.0
2015-04-09 11:10:00,33.03,33.03,33.02,33.02,2200.0,29.0667,29.0667,29.0579,29.0579,2200.0
2015-04-09 11:15:00,33.03,33.03,32.99,32.99,7200.0,29.0667,29.0667,29.0315,29.0315,7200.0
2015-04-09 11:20:00,33.0,33.01,33.0,33.01,2500.0,29.0403,29.0491,29.0403,29.0491,2500.0
2015-04-09 11:25:00,33.0,33.04,33.0,33.04,2100.0,29.0403,29.0755,29.0403,29.0755,2100.0
2015-04-09 11:30:00,33.03,33.04,33.02,33.04,5300.0,29.0667,29.0755,29.0579,29.0755,5300.0
2015-04-09 11:35:00,33.04,33.04,33.03,33.04,4500.0,29.0755,29.0755,29.0667,29.0755,4500.0
2015-04-09 11:40:00,33.05,33.09,33.04,33.08,3400.0,29.0843,29.1195,29.0755,29.1107,3400.0
2015-04-09 11:45:00,33.09,33.09,33.07,33.07,12400.0,29.1195,29.1195,29.1019,29.1019,12400.0
2015-04-09 11:50:00,33.07,33.08,33.07,33.08,400.0,29.1019,29.1107,29.1019,29.1107,400.0
2015-04-09 11:55:00,33.08,33.09,33.06,33.07,6600.0,29.1107,29.1195,29.0931,29.1019,6600.0
2015-04-09 12:00:00,33.06,33.07,33.06,33.07,3700.0,29.0931,29.1019,29.0931,29.1019,3700.0
2015-04-09 12:05:00,33.07,33.07,33.06,33.07,3700.0,29.1019,29.1019,29.0931,29.1019,3700.0
2015-04-09 12:10:00,33.07,33.08,33.07,33.07,5900.0,29.1019,29.1107,29.1019,29.1019,5900.0
2015-04-09 12:15:00,33.07,33.07,33.06,33.07,900.0,29.1019,29.1019,29.0931,29.1019,900.0
2015-04-09 12:20:00,33.08,33.08,33.07,33.08,400.0,29.1107,29.1107,29.1019,29.1107,400.0
2015-04-09 12:25:00,33.09,33.09,33.08,33.09,7700.0,29.1195,29.1195,29.1107,29.1195,7700.0
2015-04-09 12:30:00,33.09,33.1,33.08,33.09,13900.0,29.1195,29.1283,29.1107,29.1195,13900.0
2015-04-09 12:35:00,33.08,33.08,33.06,33.06,9900.0,29.1107,29.1107,29.0931,29.0931,9900.0
2015-04-09 12:40:00,33.07,33.07,33.05,33.06,28700.0,29.1019,29.1019,29.0843,29.0931,28700.0
2015-04-09 12:45:00,33.06,33.07,33.05,33.07,20100.0,29.0931,29.1019,29.0843,29.1019,20100.0
2015-04-09 12:50:00,33.07,33.09,33.07,33.09,19900.0,29.1019,29.1195,29.1019,29.1195,19900.0
2015-04-09 12:55:00,33.09,33.1,33.09,33.09,20300.0,29.1195,29.1283,29.1195,29.1195,20300.0
2015-04-09 13:00:00,33.09,33.1,33.05,33.06,19200.0,29.1195,29.1283,29.0843,29.0931,19200.0
2015-04-09 13:05:00,33.06,33.06,33.04,33.05,4500.0,29.0931,29.0931,29.0755,29.0843,4500.0
2015-04-09 13:10:00,33.05,33.05,33.05,33.05,1800.0,29.0843,29.0843,29.0843,29.0843,1800.0
2015-04-09 13:15:00,33.05,33.07,33.04,33.07,71800.0,29.0843,29.1019,29.0755,29.1019,71800.0
2015-04-09 13:20:00,33.07,33.09,33.06,33.08,4500.0,29.1019,29.1195,29.0931,29.1107,4500.0
2015-04-09 13:25:00,33.09,33.09,33.08,33.09,2800.0,29.1195,29.1195,29.1107,29.1195,2800.0
2015-04-09 13:30:00,33.09,33.09,33.08,33.09,7500.0,29.1195,29.1195,29.1107,29.1195,7500.0
2015-04-09 13:35:00,33.09,33.09,33.07,33.08,13100.0,29.1195,29.1195,29.1019,29.1107,13100.0
2015-04-09 13:40:00,33.07,33.07,33.06,33.07,12500.0,29.1019,29.1019,29.0931,29.1019,12500.0
2015-04-09 13:45:00,33.07,33.09,33.07,33.09,6500.0,29.1019,29.1195,29.1019,29.1195,6500.0
2015-04-09 13:50:00,33.09,33.09,33.08,33.09,2600.0,29.1195,29.1195,29.1107,29.1195,2600.0
2015-04-09 13:55:00,33.08,33.09,33.08,33.08,2800.0,29.1107,29.1195,29.1107,29.1107,2800.0
2015-04-09 14:00:00,33.09,33.09,33.08,33.08,3300.0,29.1195,29.1195,29.1107,29.1107,3300.0
2015-04-09 14:05:00,33.08,33.09,33.08,33.09,8800.0,29.1107,29.1195,29.1107,29.1195,8800.0
2015-04-09 14:10:00,33.09,33.09,33.08,33.09,6500.0,29.1195,29.1195,29.1107,29.1195,6500.0
2015-04-09 14:15:00,33.09,33.09,33.08,33.09,4400.0,29.1195,29.1195,29.1107,29.1195,4400.0
2015-04-09 14:20:00,33.09,33.09,33.07,33.07,16700.0,29.1195,29.1195,29.1019,29.1019,16700.0
2015-04-09 14:25:00,33.06,33.07,33.06,33.07,3600.0,29.0931,29.1019,29.0931,29.1019,3600.0
2015-04-09 14:30:00,33.06,33.07,33.05,33.06,6000.0,29.0931,29.1019,29.0843,29.0931,6000.0
2015-04-09 14:35:00,33.06,33.1,33.06,33.1,15300.0,29.0931,29.1283,29.0931,29.1283,15300.0
2015-04-09 14:40:00,33.1,33.11,33.1,33.11,15900.0,29.1283,29.1371,29.1283,29.1371,15900.0
2015-04-09 14:45:00,33.11,33.11,33.09,33.09,13700.0,29.1371,29.1371,29.1195,29.1195,13700.0
2015-04-09 14:50:00,33.1,33.12,33.1,33.12,32900.0,29.1283,29.1459,29.1283,29.1459,32900.0
2015-04-09 14:55:00,33.12,33.12,33.12,33.12,9400.0,29.1459,29.1459,29.1459,29.1459,9400.0
2015-04-09 15:00:00,33.12,33.14,33.11,33.14,22200.0,29.1459,29.1635,29.1371,29.1635,22200.0
2015-04-09 15:05:00,33.15,33.15,33.12,33.12,7300.0,29.1723,29.1723,29.1459,29.1459,7300.0
2015-04-09 15:10:00,33.12,33.15,33.12,33.15,21600.0,29.1459,29.1723,29.1459,29.1723,21600.0
2015-04-09 15:15:00,33.14,33.16,33.13,33.15,17100.0,29.1635,29.1811,29.1547,29.1723,17100.0
2015-04-09 15:20:00,33.15,33.15,33.11,33.12,9400.0,29.1723,29.1723,29.1371,29.1459,9400.0
2015-04-09 15:25:00,33.13,33.17,33.12,33.17,350700.0,29.1547,29.1899,29.1459,29.1899,350700.0
2015-04-09 15:30:00,33.17,33.19,33.15,33.16,860100.0,29.1899,29.2075,29.1723,29.1811,860100.0
2015-04-09 15:35:00,33.16,33.18,33.16,33.18,32000.0,29.1811,29.1987,29.1811,29.1987,32000.0
2015-04-09 15:40:00,33.18,33.19,33.17,33.17,43100.0,29.1987,29.2075,29.1899,29.1899,43100.0
2015-04-09 15:45:00,33.16,33.17,33.15,33.17,25900.0,29.1811,29.1899,29.1723,29.1899,25900.0
2015-04-09 15:50:00,33.17,33.19,33.16,33.18,30300.0,29.1899,29.2075,29.1811,29.1987,30300.0
2015-04-09 15:55:00,33.18,33.19,33.15,33.16,45700.0,29.1987,29.2075,29.1723,29.1811,45700.0
2015-04-10 09:30:00,33.19,33.19,33.02,33.13,38700.0,29.2075,29.2075,29.0579,29.1547,38700.0
2015-04-10 09:35:00,33.14,33.14,33.12,33.12,7800.0,29.1635,29.1635,29.1459,29.1459,7800.0
2015-04-10 09:40:00,33.13,33.13,33.11,33.11,3800.0,29.1547,29.1547,29.1371,29.1371,3800.0
2015-04-10 09:45:00,33.11,33.12,33.1,33.1,13500.0,29.1371,29.1459,29.1283,29.1283,13500.0
2015-04-10 09:50:00,33.09,33.1,33.09,33.1,6800.0,29.1195,29.1283,29.1195,29.1283,6800.0
2015-04-10 09:55:00,33.11,33.11,33.1,33.1,1800.0,29.1371,29.1371,29.1283,29.1283,1800.0
2015-04-10 10:00:00,33.09,33.1,33.09,33.09,7600.0,29.1195,29.1283,29.1195,29.1195,7600.0
2015-04-10 10:05:00,33.1,33.11,33.09,33.11,24900.0,29.1283,29.1371,29.1195,29.1371,24900.0
2015-04-10 10:10:00,33.11,33.14,33.11,33.14,12600.0,29.1371,29.1635,29.1371,29.1635,12600.0
2015-04-10 10:15:00,33.13,33.14,33.12,33.12,4300.0,29.1547,29.1635,29.1459,29.1459,4300.0
2015-04-10 10:20:00,33.12,33.13,33.12,33.12,17200.0,29.1459,29.1547,29.1459,29.1459,17200.0
2015-04-10 10:25:00,33.12,33.13,33.12,33.13,10800.0,29.1459,29.1547,29.1459,29.1547,10800.0
2015-04-10 10:30:00,33.13,33.16,33.12,33.16,56900.0,29.1547,29.1811,29.1459,29.1811,56900.0
2015-04-10 10:35:00,33.16,33.19,33.16,33.19,46400.0,29.1811,29.2075,29.1811,29.2075,46400.0
2015-04-10 10:40:00,33.19,33.19,33.16,33.17,131400.0,29.2075,29.2075,29.1811,29.1899,131400.0
2015-04-10 10:45:00,33.17,33.17,33.14,33.15,10300.0,29.1899,29.1899,29.1635,29.1723,10300.0
2015-04-10 10:50:00,33.16,33.18,33.16,33.16,11200.0,29.1811,29.1987,29.1811,29.1811,11200.0
2015-04-10 10:55:00,33.16,33.17,33.15,33.17,4800.0,29.1811,29.1899,29.1723,29.1899,4800.0
2015-04-10 11:00:00,33.18,33.18,33.17,33.17,9200.0,29.1987,29.1987,29.1899,29.1899,9200.0
2015-04-10 11:05:00,33.18,33.18,33.17,33.17,4000.0,29.1987,29.1987,29.1899,29.1899,4000.0
2015-04-10 11:10:00,33.17,33.18,33.17,33.17,5900.0,29.1899,29.1987,29.1899,29.1899,5900.0
2015-04-10 11:15:00,33.18,33.18,33.15,33.15,11700.0,29.1987,29.1987,29.1723,29.1723,11700.0
2015-04-10 11:20:00,33.15,33.16,33.15,33.16,8000.0,29.1723,29.1811,29.1723,29.1811,8000.0
2015-04-10 11:25:00,33.16,33.18,33.16,33.16,59300.0,29.1811,29.1987,29.1811,29.1811,59300.0
2015-04-10 11:30:00,33.17,33.17,33.16,33.16,2900.0,29.1899,29.1899,29.1811,29.1811,2900.0
2015-04-10 11:35:00,33.17,33.18,33.16,33.17,16200.0,29.1899,29.1987,29.1811,29.1899,16200.0
2015-04-10 11:40:00,33.18,33.18,33.17,33.18,7400.0,29.1987,29.1987,29.1899,29.1987,7400.0
2015-04-10 11:45:00,33.18,33.18,33.15,33.16,88500.0,29.1987,29.1987,29.1723,29.1811,88500.0
2015-04-10 11:50:00,33.15,33.16,33.15,33.16,20800.0,29.1723,29.1811,29.1723,29.1811,20800.0
2015-04-10 11:55:00,33.15,33.17,33.15,33.17,47600.0,29.1723,29.1899,29.1723,29.1899,47600.0
2015-04-10 12:00:00,33.16,33.17,33.16,33.16,7200.0,29.1811,29.1899,29.1811,29.1811,7200.0
2015-04-10 12:05:00,33.16,33.17,33.15,33.15,6800.0,29.1811,29.1899,29.1723,29.1723,6800.0
2015-04-10 12:10:00,33.15,33.17,33.15,33.16,5000.0,29.1723,29.1899,29.1723,29.1811,5000.0
2015-04-10 12:15:00,33.17,33.18,33.17,33.18,3600.0,29.1899,29.1987,29.1899,29.1987,3600.0
2015-04-10 12:20:00,33.18,33.18,33.15,33.15,8300.0,29.1987,29.1987,29.1723,29.1723,8300.0
2015-04-10 12:25:00,33.16,33.16,33.15,33.15,2800.0,29.1811,29.1811,29.1723,29.1723,2800.0
2015-04-10 12:30:00,33.15,33.17,33.15,33.16,21000.0,29.1723,29.1899,29.1723,29.1811,21000.0
2015-04-10 12:35:00,33.16,33.17,33.15,33.16,7300.0,29.1811,29.1899,29.1723,29.1811,7300.0
2015-04-10 12:40:00,33.16,33.17,33.16,33.17,6400.0,29.1811,29.1899,29.1811,29.1899,6400.0
2015-04-10 12:45:00,33.18,33.18,33.17,33.17,4000.0,29.1987,29.1987,29.1899,29.1899,4000.0
2015-04-10 12:50:00,33.17,33.18,33.17,33.17,4200.0,29.1899,29.1987,29.1899,29.1899,4200.0
2015-04-10 12:55:00,33.18,33.18,33.17,33.17,4500.0,29.1987,29.1987,29.1899,29.1899,4500.0
2015-04-10 13:00:00,33.17,33.21,33.17,33.2,49200.0,29.1899,29.2251,29.1899,29.2163,49200.0
2015-04-10 13:05:00,33.2,33.21,33.2,33.21,6000.0,29.2163,29.2251,29.2163,29.2251,6000.0
2015-04-10 13:10:00,33.21,33.21,33.2,33.2,5000.0,29.2251,29.2251,29.2163,29.2163,5000.0
2015-04-10 13:15:00,33.2,33.21,33.2,33.2,4400.0,29.2163,29.2251,29.2163,29.2163,4400.0
2015-04-10 13:20:00,33.2,33.21,33.2,33.21,3500.0,29.2163,29.2251,29.2163,29.2251,3500.0
2015-04-10 13:25:00,33.2,33.21,33.2,33.2,11600.0,29.2163,29.2251,29.2163,29.2163,11600.0
2015-04-10 13:30:00,33.21,33.21,33.2,33.21,15800.0,29.2251,29.2251,29.2163,29.2251,15800.0
2015-04-10 13:35:00,33.2,33.22,33.2,33.21,16500.0,29.2163,29.2339,29.2163,29.2251,16500.0
2015-04-10 13:40:00,33.21,33.22,33.2,33.2,12900.0,29.2251,29.2339,29.2163,29.2163,12900.0
2015-04-10 13:45:00,33.2,33.22,33.2,33.21,4200.0,29.2163,29.2339,29.2163,29.2251,4200.0
2015-04-10 13:50:00,33.22,33.22,33.2,33.21,13700.0,29.2339,29.2339,29.2163,29.2251,13700.0
2015-04-10 13:55:00,33.21,33.22,33.21,33.21,18500.0,29.2251,29.2339,29.2251,29.2251,18500.0
2015-04-10 14:00:00,33.22,33.22,33.21,33.22,21000.0,29.2339,29.2339,29.2251,29.2339,21000.0
2015-04-10 14:05:00,33.21,33.23,33.21,33.23,23800.0,29.2251,29.2427,29.2251,29.2427,23800.0
2015-04-10 14:10:00,33.23,33.24,33.23,33.24,25600.0,29.2427,29.2515,29.2427,29.2515,25600.0
2015-04-10 14:15:00,33.24,33.25,33.23,33.25,26700.0,29.2515,29.2603,29.2427,29.2603,26700.0
2015-04-10 14:20:00,33.24,33.24,33.22,33.22,18200.0,29.2515,29.2515,29.2339,29.2339,18200.0
2015-04-10 14:25:00,33.22,33.23,33.22,33.22,12700.0,29.2339,29.2427,29.2339,29.2339,12700.0
2015-04-10 14:30:00,33.22,33.23,33.22,33.22,13800.0,29.2339,29.2427,29.2339,29.2339,13800.0
2015-04-10 14:35:00,33.22,33.23,33.22,33.23,16100.0,29.2339,29.2427,29.2339,29.2427,16100.0
2015-04-10 14:40:00,33.22,33.23,33.22,33.23,10500.0,29.2339,29.2427,29.2339,29.2427,10500.0
2015-04-10 14:45:00,33.23,33.23,33.22,33.23,19000.0,29.2427,29.2427,29.2339,29.2427,19000.0
2015-04-10 14:50:00,33.23,33.24,33.22,33.24,25600.0,29.2427,29.2515,29.2339,29.2515,25600.0
2015-04-10 14:55:00,33.24,33.27,33.24,33.26,29100.0,29.2515,29.2779,29.2515,29.2691,29100.0
2015-04-10 15:00:00,33.27,33.27,33.26,33.27,10900.0,29.2779,29.2779,29.2691,29.2779,10900.0
2015-04-10 15:05:00,33.27,33.29,33.27,33.29,46700.0,29.2779,29.2955,29.2779,29.2955,46700.0
2015-04-10 15:10:00,33.29,33.3,33.28,33.3,52500.0,29.2955,29.3043,29.2867,29.3043,52500.0
2015-04-10 15:15:00,33.29,33.3,33.28,33.28,126200.0,29.2955,29.3043,29.2867,29.2867,126200.0
2015-04-10 15:20:00,33.28,33.28,33.26,33.26,12600.0,29.2867,29.2867,29.2691,29.2691,12600.0
2015-04-10 15:25:00,33.26,33.27,33.26,33.26,66400.0,29.2691,29.2779,29.2691,29.2691,66400.0
2015-04-10 15:30:00,33.26,33.27,33.26,33.27,38100.0,29.2691,29.2779,29.2691,29.2779,38100.0
2015-04-10 15:35:00,33.27,33.29,33.26,33.29,57400.0,29.2779,29.2955,29.2691,29.2955,57400.0
2015-04-10 15:40:00,33.29,33.3,33.28,33.29,90100.0,29.2955,29.3043,29.2867,29.2955,90100.0
2015-04-10 15:45:00,33.29,33.31,33.29,33.3,81500.0,29.2955,29.3131,29.2955,29.3043,81500.0
2015-04-10 15:50:00,33.3,33.31,33.29,33.3,157600.0,29.3043,29.3131,29.2955,29.3043,157600.0
2015-04-10 15:55:00,33.3,33.32,33.29,33.31,118500.0,29.3043,29.3219,29.2955,29.3131,118500.0
2015-04-13 09:30:00,33.36,33.38,33.25,33.38,48400.0,29.3571,29.3747,29.2603,29.3747,48400.0
2015-04-13 09:35:00,33.38,33.4,33.35,33.35,17100.0,29.3747,29.3923,29.3483,29.3483,17100.0
2015-04-13 09:40:00,33.36,33.36,33.33,33.35,19200.0,29.3571,29.3571,29.3307,29.3483,19200.0
2015-04-13 09:45:00,33.35,33.36,33.35,33.36,9200.0,29.3483,29.3571,29.3483,29.3571,9200.0
2015-04-13 09:50:00,33.36,33.36,33.35,33.36,5100.0,29.3571,29.3571,29.3483,29.3571,5100.0
2015-04-13 09:55:00,33.36,33.36,33.35,33.36,8900.0,29.3571,29.3571,29.3483,29.3571,8900.0
2015-04-13 10:00:00,33.36,33.36,33.35,33.36,11500.0,29.3571,29.3571,29.3483,29.3571,11500.0
2015-04-13 10:05:00,33.35,33.35,33.34,33.35,9400.0,29.3483,29.3483,29.3395,29.3483,9400.0
2015-04-13 10:10:00,33.34,33.35,33.34,33.35,2500.0,29.3395,29.3483,29.3395,29.3483,2500.0
2015-04-13 10:15:00,33.35,33.35,33.32,33.32,6700.0,29.3483,29.3483,29.3219,29.3219,6700.0
2015-04-13 10:20:00,33.32,33.32,33.29,33.3,20700.0,29.3219,29.3219,29.2955,29.3043,20700.0
2015-04-13 10:25:00,33.3,33.3,33.29,33.3,4400.0,29.3043,29.3043,29.2955,29.3043,4400.0
2015-04-13 10:30:00,33.3,33.32,33.3,33.32,18500.0,29.3043,29.3219,29.3043,29.3219,18500.0
2015-04-13 10:35:00,33.32,33.32,33.3,33.3,7700.0,29.3219,29.3219,29.3043,29.3043,7700.0
2015-04-13 10:40:00,33.3,33.31,33.29,33.3,1100.0,29.3043,29.3131,29.2955,29.3043,1100.0
2015-04-13 10:45:00,33.29,33.3,33.28,33.3,36100.0,29.2955,29.3043,29.2867,29.3043,36100.0
2015-04-13 10:50:00,33.29,33.3,33.29,33.3,1100.0,29.2955,29.3043,29.2955,29.3043,1100.0
2015-04-13 10:55:00,33.3,33.3,33.29,33.29,34200.0,29.3043,29.3043,29.2955,29.2955,34200.0
2015-04-13 11:00:00,33.29,33.29,33.28,33.28,15200.0,29.2955,29.2955,29.2867,29.2867,15200.0
2015-04-13 11:05:00,33.29,33.29,33.28,33.29,8300.0,29.2955,29.2955,29.2867,29.2955,8300.0
2015-04-13 11:10:00,33.3,33.3,33.29,33.29,5400.0,29.3043,29.3043,29.2955,29.2955,5400.0
2015-04-13 11:15:00,33.29,33.29,33.28,33.29,1300.0,29.2955,29.2955,29.2867,29.2955,1300.0
2015-04-13 11:20:00,33.29,33.32,33.28,33.3,80300.0,29.2955,29.3219,29.2867,29.3043,80300.0
2015-04-13 11:25:00,33.3,33.31,33.29,33.29,41700.0,29.3043,29.3131,29.2955,29.2955,41700.0
2015-04-13 11:30:00,33.29,33.3,33.29,33.3,3900.0,29.2955,29.3043,29.2955,29.3043,3900.0
2015-04-13 11:35:00,33.3,33.3,33.3,33.3,700.0,29.3043,29.3043,29.3043,29.3043,700.0
2015-04-13 11:40:00,33.3,33.3,33.29,33.29,700.0,29.3043,29.3043,29.2955,29.2955,700.0
2015-04-13 11:45:00,33.3,33.3,33.29,33.3,1200.0,29.3043,29.3043,29.2955,29.3043,1200.0
2015-04-13 11:50:00,33.3,33.3,33.29,33.3,23300.0,29.3043,29.3043,29.2955,29.3043,23300.0
2015-04-13 11:55:00,33.3,33.3,33.29,33.3,800.0,29.3043,29.3043,29.2955,29.3043,800.0
2015-04-13 12:00:00,33.3,33.3,33.29,33.29,1000.0,29.3043,29.3043,29.2955,29.2955,1000.0
2015-04-13 12:05:00,33.3,33.3,33.29,33.3,2800.0,29.3043,29.3043,29.2955,29.3043,2800.0
2015-04-13 12:10:00,33.3,33.3,33.29,33.3,13700.0,29.3043,29.3043,29.2955,29.3043,13700.0
2015-04-13 12:15:00,33.3,33.3,33.29,33.3,900.0,29.3043,29.3043,29.2955,29.3043,900.0
2015-04-13 12:20:00,33.29,33.3,33.28,33.29,4300.0,29.2955,29.3043,29.2867,29.2955,4300.0
2015-04-13 12:25:00,33.28,33.28,33.27,33.28,5200.0,29.2867,29.2867,29.2779,29.2867,5200.0
2015-04-13 12:30:00,33.28,33.28,33.27,33.28,3800.0,29.2867,29.2867,29.2779,29.2867,3800.0
2015-04-13 12:35:00,33.28,33.28,33.27,33.27,12700.0,29.2867,29.2867,29.2779,29.2779,12700.0
2015-04-13 12:40:00,33.27,33.28,33.27,33.27,6000.0,29.2779,29.2867,29.2779,29.2779,6000.0
2015-04-13 12:45:00,33.28,33.28,33.27,33.27,500.0,29.2867,29.2867,29.2779,29.2779,500.0
2015-04-13 12:50:00,33.27,33.28,33.26,33.26,4500.0,29.2779,29.2867,29.2691,29.2691,4500.0
2015-04-13 12:55:00,33.26,33.26,33.25,33.26,6700.0,29.2691,29.2691,29.2603,29.2691,6700.0
2015-04-13 13:00:00,33.25,33.26,33.25,33.25,4000.0,29.2603,29.2691,29.2603,29.2603,4000.0
2015-04-13 13:05:00,33.26,33.26,33.24,33.25,3200.0,29.2691,29.2691,29.2515,29.2603,3200.0
2015-04-13 13:10:00,33.24,33.24,33.23,33.23,6500.0,29.2515,29.2515,29.2427,29.2427,6500.0
2015-04-13 13:15:00,33.23,33.24,33.23,33.23,4200.0,29.2427,29.2515,29.2427,29.2427,4200.0
2015-04-13 13:20:00,33.23,33.24,33.22,33.23,10200.0,29.2427,29.2515,29.2339,29.2427,10200.0
2015-04-13 13:25:00,33.23,33.24,33.22,33.23,5600.0,29.2427,29.2515,29.2339,29.2427,5600.0
2015-04-13 13:30:00,33.23,33.24,33.23,33.23,4600.0,29.2427,29.2515,29.2427,29.2427,4600.0
2015-04-13 13:35:00,33.23,33.24,33.22,33.23,12800.0,29.2427,29.2515,29.2339,29.2427,12800.0
2015-04-13 13:40:00,33.23,33.23,33.22,33.23,11400.0,29.2427,29.2427,29.2339,29.2427,11400.0
2015-04-13 13:45:00,33.22,33.23,33.21,33.21,5600.0,29.2339,29.2427,29.2251,29.2251,5600.0
2015-04-13 13:50:00,33.21,33.22,33.21,33.21,10300.0,29.2251,29.2339,29.2251,29.2251,10300.0
2015-04-13 13:55:00,33.2,33.21,33.2,33.21,16400.0,29.2163,29.2251,29.2163,29.2251,16400.0
2015-04-13 14:00:00,33.21,33.21,33.2,33.21,5400.0,29.2251,29.2251,29.2163,29.2251,5400.0
2015-04-13 14:05:00,33.21,33.23,33.21,33.21,3500.0,29.2251,29.2427,29.2251,29.2251,3500.0
2015-04-13 14:10:00,33.22,33.22,33.21,33.22,400.0,29.2339,29.2339,29.2251,29.2339,400.0
2015-04-13 14:15:00,33.21,33.22,33.21,33.22,1300.0,29.2251,29.2339,29.2251,29.2339,1300.0
2015-04-13 14:20:00,33.22,33.24,33.22,33.23,3800.0,29.2339,29.2515,29.2339,29.2427,3800.0
2015-04-13 14:25:00,33.24,33.25,33.23,33.24,5200.0,29.2515,29.2603,29.2427,29.2515,5200.0
2015-04-13 14:30:00,33.25,33.25,33.24,33.24,3200.0,29.2603,29.2603,29.2515,29.2515,3200.0
2015-04-13 14:35:00,33.24,33.26,33.24,33.26,12300.0,29.2515,29.2691,29.2515,29.2691,12300.0
2015-04-13 14:40:00,33.26,33.26,33.25,33.26,11500.0,29.2691,29.2691,29.2603,29.2691,11500.0
2015-04-13 14:45:00,33.26,33.26,33.21,33.22,6000.0,29.2691,29.2691,29.2251,29.2339,6000.0
2015-04-13 14:50:00,33.22,33.24,33.2,33.21,10000.0,29.2339,29.2515,29.2163,29.2251,10000.0
2015-04-13 14:55:00,33.21,33.24,33.21,33.24,30600.0,29.2251,29.2515,29.2251,29.2515,30600.0
2015-04-13 15:00:00,33.23,33.25,33.23,33.25,17900.0,29.2427,29.2603,29.2427,29.2603,17900.0
2015-04-13 15:05:00,33.24,33.27,33.24,33.27,21800.0,29.2515,29.2779,29.2515,29.2779,21800.0
2015-04-13 15:10:00,33.27,33.28,33.25,33.26,23700.0,29.2779,29.2867,29.2603,29.2691,23700.0
2015-04-13 15:15:00,33.25,33.26,33.25,33.25,21000.0,29.2603,29.2691,29.2603,29.2603,21000.0
2015-04-13 15:20:00,33.25,33.26,33.2,33.2,26500.0,29.2603,29.2691,29.2163,29.2163,26500.0
2015-04-13 15:25:00,33.21,33.23,33.18,33.18,38700.0,29.2251,29.2427,29.1987,29.1987,38700.0
2015-04-13 15:30:00,33.19,33.2,33.18,33.2,6100.0,29.2075,29.2163,29.1987,29.2163,6100.0
2015-04-13 15:35:00,33.19,33.2,33.19,33.2,19900.0,29.2075,29.2163,29.2075,29.2163,19900.0
2015-04-13 15:40:00,33.2,33.21,33.19,33.2,22200.0,29.2163,29.2251,29.2075,29.2163,22200.0
2015-04-13 15:45:00,33.21,33.22,33.2,33.2,48900.0,29.2251,29.2339,29.2163,29.2163,48900.0
2015-04-13 15:50:00,33.2,33.2,33.18,33.2,33800.0,29.2163,29.2163,29.1987,29.2163,33800.0
2015-04-13 15:55:00,33.2,33.23,33.17,33.17,90400.0,29.2163,29.2427,29.1899,29.1899,90400.0
2015-04-14 09:30:00,33.17,33.32,33.17,33.25,36800.0,29.1899,29.3219,29.1899,29.2603,36800.0
2015-04-14 09:35:00,33.28,33.31,33.26,33.28,9900.0,29.2867,29.3131,29.2691,29.2867,9900.0
2015-04-14 09:40:00,33.28,33.31,33.27,33.28,19300.0,29.2867,29.3131,29.2779,29.2867,19300.0
2015-04-14 09:45:00,33.27,33.28,33.24,33.25,23200.0,29.2779,29.2867,29.2515,29.2603,23200.0
2015-04-14 09:50:00,33.26,33.26,33.22,33.22,6600.0,29.2691,29.2691,29.2339,29.2339,6600.0
2015-04-14 09:55:00,33.22,33.24,33.19,33.24,9500.0,29.2339,29.2515,29.2075,29.2515,9500.0
2015-04-14 10:00:00,33.24,33.24,33.18,33.19,14400.0,29.2515,29.2515,29.1987,29.2075,14400.0
2015-04-14 10:05:00,33.19,33.19,33.17,33.18,4100.0,29.2075,29.2075,29.1899,29.1987,4100.0
2015-04-14 10:10:00,33.17,33.21,33.17,33.2,3600.0,29.1899,29.2251,29.1899,29.2163,3600.0
2015-04-14 10:15:00,33.2,33.22,33.2,33.2,6400.0,29.2163,29.2339,29.2163,29.2163,6400.0
2015-04-14 10:20:00,33.21,33.21,33.19,33.2,3600.0,29.2251,29.2251,29.2075,29.2163,3600.0
2015-04-14 10:25:00,33.19,33.2,33.19,33.2,6500.0,29.2075,29.2163,29.2075,29.2163,6500.0
2015-04-14 10:30:00,33.2,33.2,33.19,33.2,4900.0,29.2163,29.2163,29.2075,29.2163,4900.0
2015-04-14 10:35:00,33.2,33.2,33.18,33.2,13700.0,29.2163,29.2163,29.1987,29.2163,13700.0
2015-04-14 10:40:00,33.2,33.22,33.2,33.22,2100.0,29.2163,29.2339,29.2163,29.2339,2100.0
2015-04-14 10:45:00,33.23,33.26,33.22,33.25,13700.0,29.2427,29.2691,29.2339,29.2603,13700.0
2015-04-14 10:50:00,33.25,33.25,33.24,33.25,3100.0,29.2603,29.2603,29.2515,29.2603,3100.0
2015-04-14 10:55:00,33.24,33.25,33.22,33.23,5500.0,29.2515,29.2603,29.2339,29.2427,5500.0
2015-04-14 11:00:00,33.23,33.26,33.22,33.25,10100.0,29.2427,29.2691,29.2339,29.2603,10100.0
2015-04-14 11:05:00,33.25,33.27,33.25,33.26,3200.0,29.2603,29.2779,29.2603,29.2691,3200.0
2015-04-14 11:10:00,33.26,33.31,33.26,33.3,2400.0,29.2691,29.3131,29.2691,29.3043,2400.0
2015-04-14 11:15:00,33.3,33.31,33.29,33.3,4600.0,29.3043,29.3131,29.2955,29.3043,4600.0
2015-04-14 11:20:00,33.3,33.3,33.28,33.28,3200.0,29.3043,29.3043,29.2867,29.2867,3200.0
2015-04-14 11:25:00,33.28,33.29,33.28,33.29,18500.0,29.2867,29.2955,29.2867,29.2955,18500.0
2015-04-14 11:30:00,33.29,33.3,33.28,33.3,10000.0,29.2955,29.3043,29.2867,29.3043,10000.0
2015-04-14 11:35:00,33.3,33.3,33.28,33.29,16900.0,29.3043,29.3043,29.2867,29.2955,16900.0
2015-04-14 11:40:00,33.29,33.29,33.28,33.29,7500.0,29.2955,29.2955,29.2867,29.2955,7500.0
2015-04-14 11:45:00,33.3,33.3,33.29,33.3,900.0,29.3043,29.3043,29.2955,29.3043,900.0
2015-04-14 11:50:00,33.3,33.3,33.3,33.3,400.0,29.3043,29.3043,29.3043,29.3043,400.0
2015-04-14 11:55:00,33.3,33.3,33.3,33.3,2900.0,29.3043,29.3043,29.3043,29.3043,2900.0
2015-04-14 12:00:00,33.3,33.3,33.29,33.3,200.0,29.3043,29.3043,29.2955,29.3043,200.0
2015-04-14 12:05:00,33.3,33.31,33.29,33.31,4500.0,29.3043,29.3131,29.2955,29.3131,4500.0
2015-04-14 12:10:00,33.3,33.32,33.3,33.32,1600.0,29.3043,29.3219,29.3043,29.3219,1600.0
2015-04-14 12:15:00,33.31,33.32,33.3,33.32,4700.0,29.3131,29.3219,29.3043,29.3219,4700.0
2015-04-14 12:20:00,33.31,33.32,33.29,33.3,10700.0,29.3131,29.3219,29.2955,29.3043,10700.0
2015-04-14 12:25:00,33.31,33.33,33.3,33.33,1300.0,29.3131,29.3307,29.3043,29.3307,1300.0
2015-04-14 12:30:00,33.33,33.34,33.32,33.34,1500.0,29.3307,29.3395,29.3219,29.3395,1500.0
2015-04-14 12:35:00,33.34,33.34,33.32,33.33,2500.0,29.3395,29.3395,29.3219,29.3307,2500.0
2015-04-14 12:40:00,33.33,33.33,33.32,33.33,1000.0,29.3307,29.3307,29.3219,29.3307,1000.0
2015-04-14 12:45:00,33.33,33.33,33.32,33.32,600.0,29.3307,29.3307,29.3219,29.3219,600.0
2015-04-14 12:50:00,33.32,33.33,33.32,33.32,4000.0,29.3219,29.3307,29.3219,29.3219,4000.0
2015-04-14 12:55:00,33.32,33.32,33.3,33.31,1800.0,29.3219,29.3219,29.3043,29.3131,1800.0
2015-04-14 13:00:00,33.31,33.31,33.3,33.3,2000.0,29.3131,29.3131,29.3043,29.3043,2000.0
2015-04-14 13:05:00,33.31,33.31,33.3,33.3,1200.0,29.3131,29.3131,29.3043,29.3043,1200.0
2015-04-14 13:10:00,33.3,33.31,33.3,33.3,2200.0,29.3043,29.3131,29.3043,29.3043,2200.0
2015-04-14 13:15:00,33.31,33.31,33.29,33.29,3900.0,29.3131,29.3131,29.2955,29.2955,3900.0
2015-04-14 13:20:00,33.3,33.3,33.29,33.3,1800.0,29.3043,29.3043,29.2955,29.3043,1800.0
2015-04-14 13:25:00,33.3,33.3,33.29,33.3,1000.0,29.3043,29.3043,29.2955,29.3043,1000.0
2015-04-14 13:30:00,33.3,33.3,33.29,33.3,2500.0,29.3043,29.3043,29.2955,29.3043,2500.0
2015-04-14 13:35:00,33.3,33.3,33.27,33.27,8200.0,29.3043,29.3043,29.2779,29.2779,8200.0
2015-04-14 13:40:00,33.27,33.28,33.26,33.27,12500.0,29.2779,29.2867,29.2691,29.2779,12500.0
2015-04-14 13:45:00,33.27,33.28,33.27,33.28,6400.0,29.2779,29.2867,29.2779,29.2867,6400.0
2015-04-14 13:50:00,33.27,33.28,33.26,33.27,1300.0,29.2779,29.2867,29.2691,29.2779,1300.0
2015-04-14 13:55:00,33.28,33.28,33.28,33.28,400.0,29.2867,29.2867,29.2867,29.2867,400.0
2015-04-14 14:00:00,33.27,33.27,33.26,33.27,2100.0,29.2779,29.2779,29.2691,29.2779,2100.0
2015-04-14 14:05:00,33.27,33.29,33.26,33.29,10000.0,29.2779,29.2955,29.2691,29.2955,10000.0
2015-04-14 14:10:00,33.28,33.28,33.27,33.28,700.0,29.2867,29.2867,29.2779,29.2867,700.0
2015-04-14 14:15:00,33.28,33.28,33.27,33.28,2000.0,29.2867,29.2867,29.2779,29.2867,2000.0
2015-04-14 14:20:00,33.28,33.28,33.27,33.28,400.0,29.2867,29.2867,29.2779,29.2867,400.0
2015-04-14 14:25:00,33.28,33.28,33.27,33.27,2900.0,29.2867,29.2867,29.2779,29.2779,2900.0
2015-04-14 14:30:00,33.27,33.28,33.26,33.27,11800.0,29.2779,29.2867,29.2691,29.2779,11800.0
2015-04-14 14:35:00,33.27,33.27,33.23,33.23,11500.0,29.2779,29.2779,29.2427,29.2427,11500.0
2015-04-14 14:40:00,33.24,33.24,33.24,33.24,100.0,29.2515,29.2515,29.2515,29.2515,100.0
2015-04-14 14:45:00,33.23,33.24,33.23,33.24,4800.0,29.2427,29.2515,29.2427,29.2515,4800.0
2015-04-14 14:50:00,33.24,33.24,33.23,33.24,18800.0,29.2515,29.2515,29.2427,29.2515,18800.0
2015-04-14 14:55:00,33.25,33.28,33.24,33.27,11400.0,29.2603,29.2867,29.2515,29.2779,11400.0
2015-04-14 15:00:00,33.27,33.29,33.27,33.29,7400.0,29.2779,29.2955,29.2779,29.2955,7400.0
2015-04-14 15:05:00,33.28,33.28,33.26,33.27,14100.0,29.2867,29.2867,29.2691,29.2779,14100.0
2015-04-14 15:10:00,33.27,33.29,33.26,33.29,4100.0,29.2779,29.2955,29.2691,29.2955,4100.0
2015-04-14 15:15:00,33.3,33.3,33.27,33.28,1800.0,29.3043,29.3043,29.2779,29.2867,1800.0
2015-04-14 15:20:00,33.28,33.28,33.26,33.26,2900.0,29.2867,29.2867,29.2691,29.2691,2900.0
2015-04-14 15:25:00,33.27,33.27,33.26,33.27,1600.0,29.2779,29.2779,29.2691,29.2779,1600.0
2015-04-14 15:30:00,33.27,33.3,33.27,33.3,17100.0,29.2779,29.3043,29.2779,29.3043,17100.0
2015-04-14 15:35:00,33.28,33.28,33.26,33.27,11700.0,29.2867,29.2867,29.2691,29.2779,11700.0
2015-04-14 15:40:00,33.27,33.27,33.24,33.25,27200.0,29.2779,29.2779,29.2515,29.2603,27200.0
2015-04-14 15:45:00,33.24,33.25,33.23,33.24,46600.0,29.2515,29.2603,29.2427,29.2515,46600.0
2015-04-14 15:50:00,33.24,33.24,33.22,33.23,58800.0,29.2515,29.2515,29.2339,29.2427,58800.0
2015-04-14 15:55:00,33.23,33.24,33.21,33.22,111900.0,29.2427,29.2515,29.2251,29.2339,111900.0
2015-04-15 09:30:00,33.04,33.05,33.0,33.02,59900.0,29.0755,29.0843,29.0403,29.0579,59900.0
2015-04-15 09:35:00,33.03,33.07,33.03,33.07,30300.0,29.0667,29.1019,29.0667,29.1019,30300.0
2015-04-15 09:40:00,33.07,33.07,33.05,33.07,14800.0,29.1019,29.1019,29.0843,29.1019,14800.0
2015-04-15 09:45:00,33.07,33.08,33.06,33.07,36700.0,29.1019,29.1107,29.0931,29.1019,36700.0
2015-04-15 09:50:00,33.08,33.08,33.07,33.07,3700.0,29.1107,29.1107,29.1019,29.1019,3700.0
2015-04-15 09:55:00,33.08,33.08,33.07,33.07,30600.0,29.1107,29.1107,29.1019,29.1019,30600.0
2015-04-15 10:00:00,33.07,33.08,33.03,33.05,6300.0,29.1019,29.1107,29.0667,29.0843,6300.0
2015-04-15 10:05:00,33.05,33.05,33.03,33.05,1900.0,29.0843,29.0843,29.0667,29.0843,1900.0
2015-04-15 10:10:00,33.06,33.07,33.06,33.06,4600.0,29.0931,29.1019,29.0931,29.0931,4600.0
2015-04-15 10:15:00,33.05,33.06,33.05,33.06,3900.0,29.0843,29.0931,29.0843,29.0931,3900.0
2015-04-15 10:20:00,33.06,33.07,33.06,33.07,5400.0,29.0931,29.1019,29.0931,29.1019,5400.0
2015-04-15 10:25:00,33.07,33.07,33.04,33.05,8900.0,29.1019,29.1019,29.0755,29.0843,8900.0
2015-04-15 10:30:00,33.05,33.07,33.05,33.06,12200.0,29.0843,29.1019,29.0843,29.0931,12200.0
2015-04-15 10:35:00,33.07,33.07,33.05,33.06,4200.0,29.1019,29.1019,29.0843,29.0931,4200.0
2015-04-15 10:40:00,33.06,33.06,33.05,33.06,4200.0,29.0931,29.0931,29.0843,29.0931,4200.0
2015-04-15 10:45:00,33.06,33.07,33.06,33.06,2000.0,29.0931,29.1019,29.0931,29.0931,2000.0
2015-04-15 10:50:00,33.06,33.08,33.06,33.07,11400.0,29.0931,29.1107,29.0931,29.1019,11400.0
2015-04-15 10:55:00,33.07,33.1,33.06,33.09,28900.0,29.1019,29.1283,29.0931,29.1195,28900.0
2015-04-15 11:00:00,33.09,33.1,33.08,33.08,6300.0,29.1195,29.1283,29.1107,29.1107,6300.0
2015-04-15 11:05:00,33.08,33.08,33.06,33.07,3700.0,29.1107,29.1107,29.0931,29.1019,3700.0
2015-04-15 11:10:00,33.07,33.08,33.06,33.08,3200.0,29.1019,29.1107,29.0931,29.1107,3200.0
2015-04-15 11:15:00,33.08,33.09,33.06,33.07,3400.0,29.1107,29.1195,29.0931,29.1019,3400.0
2015-04-15 11:20:00,33.07,33.08,33.05,33.08,4300.0,29.1019,29.1107,29.0843,29.1107,4300.0
2015-04-15 11:25:00,33.07,33.07,33.06,33.07,3500.0,29.1019,29.1019,29.0931,29.1019,3500.0
2015-04-15 11:30:00,33.07,33.08,33.05,33.07,24700.0,29.1019,29.1107,29.0843,29.1019,24700.0
2015-04-15 11:35:00,33.07,33.07,33.06,33.06,3500.0,29.1019,29.1019,29.0931,29.0931,3500.0
2015-04-15 11:40:00,33.06,33.08,33.05,33.07,6000.0,29.0931,29.1107,29.0843,29.1019,6000.0
2015-04-15 11:45:00,33.07,33.07,33.06,33.07,4800.0,29.1019,29.1019,29.0931,29.1019,4800.0
2015-04-15 11:50:00,33.07,33.07,33.05,33.06,5200.0,29.1019,29.1019,29.0843,29.0931,5200.0
2015-04-15 11:55:00,33.06,33.07,33.05,33.07,4000.0,29.0931,29.1019,29.0843,29.1019,4000.0
2015-04-15 12:00:00,33.07,33.09,33.07,33.09,6500.0,29.1019,29.1195,29.1019,29.1195,6500.0
2015-04-15 12:05:00,33.09,33.09,33.08,33.08,2800.0,29.1195,29.1195,29.1107,29.1107,2800.0
2015-04-15 12:10:00,33.08,33.08,33.04,33.05,5500.0,29.1107,29.1107,29.0755,29.0843,5500.0
2015-04-15 12:15:00,33.05,33.05,33.04,33.04,3900.0,29.0843,29.0843,29.0755,29.0755,3900.0
2015-04-15 12:20:00,33.04,33.05,33.04,33.04,5400.0,29.0755,29.0843,29.0755,29.0755,5400.0
2015-04-15 12:25:00,33.05,33.05,33.04,33.05,2200.0,29.0843,29.0843,29.0755,29.0843,2200.0
2015-04-15 12:30:00,33.04,33.06,33.03,33.03,9000.0,29.0755,29.0931,29.0667,29.0667,9000.0
2015-04-15 12:35:00,33.02,33.04,33.02,33.04,5600.0,29.0579,29.0755,29.0579,29.0755,5600.0
2015-04-15 12:40:00,33.04,33.04,33.02,33.02,5700.0,29.0755,29.0755,29.0579,29.0579,5700.0
2015-04-15 12:45:00,33.02,33.03,33.01,33.02,4400.0,29.0579,29.0667,29.0491,29.0579,4400.0
2015-04-15 12:50:00,33.02,33.02,33.01,33.02,2800.0,29.0579,29.0579,29.0491,29.0579,2800.0
2015-04-15 12:55:00,33.02,33.03,33.01,33.02,8100.0,29.0579,29.0667,29.0491,29.0579,8100.0
2015-04-15 13:00:00,33.02,33.03,33.02,33.02,3100.0,29.0579,29.0667,29.0579,29.0579,3100.0
2015-04-15 13:05:00,33.02,33.03,33.02,33.02,14800.0,29.0579,29.0667,29.0579,29.0579,14800.0
2015-04-15 13:10:00,33.02,33.03,33.02,33.02,7200.0,29.0579,29.0667,29.0579,29.0579,7200.0
2015-04-15 13:15:00,33.02,33.03,33.02,33.02,2100.0,29.0579,29.0667,29.0579,29.0579,2100.0
2015-04-15 13:20:00,33.02,33.03,33.02,33.02,2800.0,29.0579,29.0667,29.0579,29.0579,2800.0
2015-04-15 13:25:00,33.02,33.04,33.02,33.04,16300.0,29.0579,29.0755,29.0579,29.0755,16300.0
2015-04-15 13:30:00,33.04,33.04,33.03,33.04,3000.0,29.0755,29.0755,29.0667,29.0755,3000.0
2015-04-15 13:35:00,33.04,33.04,33.03,33.04,2700.0,29.0755,29.0755,29.0667,29.0755,2700.0
2015-04-15 13:40:00,33.04,33.04,33.03,33.04,4200.0,29.0755,29.0755,29.0667,29.0755,4200.0
2015-04-15 13:45:00,33.04,33.05,33.03,33.05,6900.0,29.0755,29.0843,29.0667,29.0843,6900.0
2015-04-15 13:50:00,33.05,33.05,33.04,33.05,3900.0,29.0843,29.0843,29.0755,29.0843,3900.0
2015-04-15 13:55:00,33.06,33.06,33.03,33.05,5600.0,29.0931,29.0931,29.0667,29.0843,5600.0
2015-04-15 14:00:00,33.04,33.05,33.03,33.04,7500.0,29.0755,29.0843,29.0667,29.0755,7500.0
2015-04-15 14:05:00,33.05,33.08,33.04,33.07,2000.0,29.0843,29.1107,29.0755,29.1019,2000.0
2015-04-15 14:10:00,33.08,33.1,33.08,33.08,4700.0,29.1107,29.1283,29.1107,29.1107,4700.0
2015-04-15 14:15:00,33.09,33.11,33.09,33.09,3600.0,29.1195,29.1371,29.1195,29.1195,3600.0
2015-04-15 14:20:00,33.08,33.08,33.05,33.06,3200.0,29.1107,29.1107,29.0843,29.0931,3200.0
2015-04-15 14:25:00,33.06,33.08,33.05,33.08,5500.0,29.0931,29.1107,29.0843,29.1107,5500.0
2015-04-15 14:30:00,33.08,33.08,33.06,33.06,7500.0,29.1107,29.1107,29.0931,29.0931,7500.0
2015-04-15 14:35:00,33.07,33.08,33.04,33.04,10900.0,29.1019,29.1107,29.0755,29.0755,10900.0
2015-04-15 14:40:00,33.05,33.08,33.04,33.08,30900.0,29.0843,29.1107,29.0755,29.1107,30900.0
2015-04-15 14:45:00,33.09,33.1,33.08,33.09,10600.0,29.1195,29.1283,29.1107,29.1195,10600.0
2015-04-15 14:50:00,33.1,33.1,33.09,33.1,3800.0,29.1283,29.1283,29.1195,29.1283,3800.0
2015-04-15 14:55:00,33.1,33.1,33.09,33.09,4300.0,29.1283,29.1283,29.1195,29.1195,4300.0
2015-04-15 15:00:00,33.1,33.1,33.09,33.09,4400.0,29.1283,29.1283,29.1195,29.1195,4400.0
2015-04-15 15:05:00,33.1,33.1,33.09,33.1,4000.0,29.1283,29.1283,29.1195,29.1283,4000.0
2015-04-15 15:10:00,33.1,33.1,33.08,33.08,18200.0,29.1283,29.1283,29.1107,29.1107,18200.0
2015-04-15 15:15:00,33.09,33.09,33.08,33.08,4400.0,29.1195,29.1195,29.1107,29.1107,4400.0
2015-04-15 15:20:00,33.09,33.09,33.08,33.09,1200.0,29.1195,29.1195,29.1107,29.1195,1200.0
2015-04-15 15:25:00,33.08,33.09,33.07,33.09,16500.0,29.1107,29.1195,29.1019,29.1195,16500.0
2015-04-15 15:30:00,33.09,33.09,33.08,33.09,2100.0,29.1195,29.1195,29.1107,29.1195,2100.0
2015-04-15 15:35:00,33.09,33.1,33.06,33.06,16200.0,29.1195,29.1283,29.0931,29.0931,16200.0
2015-04-15 15:40:00,33.06,33.07,33.06,33.07,7400.0,29.0931,29.1019,29.0931,29.1019,7400.0
2015-04-15 15:45:00,33.06,33.07,33.01,33.03,60200.0,29.0931,29.1019,29.0491,29.0667,60200.0
2015-04-15 15:50:00,33.03,33.05,33.01,33.05,43000.0,29.0667,29.0843,29.0491,29.0843,43000.0
2015-04-15 15:55:00,33.04,33.13,33.02,33.12,123700.0,29.0755,29.1547,29.0579,29.1459,123700.0
2015-04-16 09:30:00,32.74,32.78,32.7,32.72,153400.0,28.8115,28.8467,28.7763,28.7939,153400.0
2015-04-16 09:35:00,32.73,32.73,32.65,32.66,97500.0,28.8027,28.8027,28.7323,28.7411,97500.0
2015-04-16 09:40:00,32.66,32.69,32.65,32.68,35600.0,28.7411,28.7675,28.7323,28.7587,35600.0
2015-04-16 09:45:00,32.69,32.7,32.68,32.69,36200.0,28.7675,28.7763,28.7587,28.7675,36200.0
2015-04-16 09:50:00,32.68,32.69,32.66,32.68,59100.0,28.7587,28.7675,28.7411,28.7587,59100.0
2015-04-16 09:55:00,32.67,32.72,32.67,32.72,49800.0,28.7499,28.7939,28.7499,28.7939,49800.0
2015-04-16 10:00:00,32.71,32.71,32.68,32.68,10200.0,28.7851,28.7851,28.7587,28.7587,10200.0
2015-04-16 10:05:00,32.68,32.69,32.67,32.67,4700.0,28.7587,28.7675,28.7499,28.7499,4700.0
2015-04-16 10:10:00,32.67,32.7,32.67,32.69,11400.0,28.7499,28.7763,28.7499,28.7675,11400.0
2015-04-16 10:15:00,32.69,32.71,32.68,32.7,6800.0,28.7675,28.7851,28.7587,28.7763,6800.0
2015-04-16 10:20:00,32.7,32.7,32.69,32.7,10300.0,28.7763,28.7763,28.7675,28.7763,10300.0
2015-04-16 10:25:00,32.7,32.7,32.67,32.68,18100.0,28.7763,28.7763,28.7499,28.7587,18100.0
2015-04-16 10:30:00,32.68,32.69,32.66,32.67,27600.0,28.7587,28.7675,28.7411,28.7499,27600.0
2015-04-16 10:35:00,32.67,32.69,32.67,32.69,10700.0,28.7499,28.7675,28.7499,28.7675,10700.0
2015-04-16 10:40:00,32.69,32.7,32.68,32.69,5200.0,28.7675,28.7763,28.7587,28.7675,5200.0
2015-04-16 10:45:00,32.69,32.7,32.68,32.7,20800.0,28.7675,28.7763,28.7587,28.7763,20800.0
2015-04-16 10:50:00,32.69,32.7,32.68,32.69,7300.0,28.7675,28.7763,28.7587,28.7675,7300.0
2015-04-16 10:55:00,32.69,32.7,32.68,32.7,14800.0,28.7675,28.7763,28.7587,28.7763,14800.0
2015-04-16 11:00:00,32.7,32.7,32.69,32.7,4000.0,28.7763,28.7763,28.7675,28.7763,4000.0
2015-04-16 11:05:00,32.7,32.7,32.69,32.7,4700.0,28.7763,28.7763,28.7675,28.7763,4700.0
2015-04-16 11:10:00,32.7,32.7,32.69,32.7,7100.0,28.7763,28.7763,28.7675,28.7763,7100.0
2015-04-16 11:15:00,32.7,32.71,32.69,32.7,181700.0,28.7763,28.7851,28.7675,28.7763,181700.0
2015-04-16 11:20:00,32.7,32.71,32.7,32.7,37200.0,28.7763,28.7851,28.7763,28.7763,37200.0
2015-04-16 11:25:00,32.7,32.73,32.7,32.72,27700.0,28.7763,28.8027,28.7763,28.7939,27700.0
2015-04-16 11:30:00,32.72,32.72,32.7,32.7,4100.0,28.7939,28.7939,28.7763,28.7763,4100.0
2015-04-16 11:35:00,32.7,32.72,32.7,32.72,17800.0,28.7763,28.7939,28.7763,28.7939,17800.0
2015-04-16 11:40:00,32.72,32.72,32.69,32.7,81000.0,28.7939,28.7939,28.7675,28.7763,81000.0
2015-04-16 11:45:00,32.7,32.73,32.7,32.73,15500.0,28.7763,28.8027,28.7763,28.8027,15500.0
2015-04-16 11:50:00,32.73,32.74,32.72,32.73,12600.0,28.8027,28.8115,28.7939,28.8027,12600.0
2015-04-16 11:55:00,32.73,32.74,32.73,32.73,6800.0,28.8027,28.8115,28.8027,28.8027,6800.0
2015-04-16 12:00:00,32.73,32.74,32.72,32.74,23000.0,28.8027,28.8115,28.7939,28.8115,23000.0
2015-04-16 12:05:00,32.73,32.74,32.73,32.74,1400.0,28.8027,28.8115,28.8027,28.8115,1400.0
2015-04-16 12:10:00,32.74,32.77,32.73,32.76,16800.0,28.8115,28.8379,28.8027,28.8291,16800.0
2015-04-16 12:15:00,32.76,32.76,32.74,32.74,4400.0,28.8291,28.8291,28.8115,28.8115,4400.0
2015-04-16 12:20:00,32.74,32.76,32.74,32.75,8100.0,28.8115,28.8291,28.8115,28.8203,8100.0
2015-04-16 12:25:00,32.74,32.74,32.73,32.74,7000.0,28.8115,28.8115,28.8027,28.8115,7000.0
2015-04-16 12:30:00,32.74,32.74,32.73,32.74,12300.0,28.8115,28.8115,28.8027,28.8115,12300.0
2015-04-16 12:35:00,32.74,32.74,32.71,32.71,6500.0,28.8115,28.8115,28.7851,28.7851,6500.0
2015-04-16 12:40:00,32.71,32.73,32.71,32.73,14200.0,28.7851,28.8027,28.7851,28.8027,14200.0
2015-04-16 12:45:00,32.73,32.73,32.72,32.73,1400.0,28.8027,28.8027,28.7939,28.8027,1400.0
2015-04-16 12:50:00,32.73,32.73,32.7,32.73,9000.0,28.8027,28.8027,28.7763,28.8027,9000.0
2015-04-16 12:55:00,32.73,32.73,32.71,32.73,5600.0,28.8027,28.8027,28.7851,28.8027,5600.0
2015-04-16 13:00:00,32.72,32.73,32.72,32.73,2100.0,28.7939,28.8027,28.7939,28.8027,2100.0
2015-04-16 13:05:00,32.72,32.73,32.7,32.71,19500.0,28.7939,28.8027,28.7763,28.7851,19500.0
2015-04-16 13:10:00,32.71,32.73,32.71,32.72,5000.0,28.7851,28.8027,28.7851,28.7939,5000.0
2015-04-16 13:15:00,32.73,32.73,32.72,32.73,6600.0,28.8027,28.8027,28.7939,28.8027,6600.0
2015-04-16 13:20:00,32.73,32.75,32.72,32.75,32000.0,28.8027,28.8203,28.7939,28.8203,32000.0
2015-04-16 13:25:00,32.75,32.75,32.73,32.73,5500.0,28.8203,28.8203,28.8027,28.8027,5500.0
2015-04-16 13:30:00,32.73,32.74,32.73,32.74,1200.0,28.8027,28.8115,28.8027,28.8115,1200.0
2015-04-16 13:35:00,32.73,32.75,32.73,32.75,20500.0,28.8027,28.8203,28.8027,28.8203,20500.0
2015-04-16 13:40:00,32.74,32.76,32.74,32.75,6800.0,28.8115,28.8291,28.8115,28.8203,6800.0
2015-04-16 13:45:00,32.76,32.8,32.76,32.8,8800.0,28.8291,28.8643,28.8291,28.8643,8800.0
2015-04-16 13:50:00,32.8,32.82,32.79,32.82,22400.0,28.8643,28.8819,28.8555,28.8819,22400.0
2015-04-16 13:55:00,32.83,32.85,32.83,32.85,7700.0,28.8907,28.9083,28.8907,28.9083,7700.0
2015-04-16 14:00:00,32.85,32.86,32.83,32.83,43000.0,28.9083,28.9171,28.8907,28.8907,43000.0
2015-04-16 14:05:00,32.82,32.83,32.77,32.77,14200.0,28.8819,28.8907,28.8379,28.8379,14200.0
2015-04-16 14:10:00,32.78,32.78,32.76,32.78,11200.0,28.8467,28.8467,28.8291,28.8467,11200.0
2015-04-16 14:15:00,32.77,32.79,32.75,32.77,15000.0,28.8379,28.8555,28.8203,28.8379,15000.0
2015-04-16 14:20:00,32.77,32.78,32.75,32.78,8200.0,28.8379,28.8467,28.8203,28.8467,8200.0
2015-04-16 14:25:00,32.77,32.81,32.75,32.81,12500.0,28.8379,28.8731,28.8203,28.8731,12500.0
2015-04-16 14:30:00,32.81,32.81,32.78,32.79,13600.0,28.8731,28.8731,28.8467,28.8555,13600.0
2015-04-16 14:35:00,32.79,32.81,32.76,32.77,21500.0,28.8555,28.8731,28.8291,28.8379,21500.0
2015-04-16 14:40:00,32.76,32.79,32.76,32.79,8800.0,28.8291,28.8555,28.8291,28.8555,8800.0
2015-04-16 14:45:00,32.79,32.79,32.77,32.78,7000.0,28.8555,28.8555,28.8379,28.8467,7000.0
2015-04-16 14:50:00,32.77,32.78,32.76,32.76,17900.0,28.8379,28.8467,28.8291,28.8291,17900.0
2015-04-16 14:55:00,32.77,32.77,32.74,32.74,13000.0,28.8379,28.8379,28.8115,28.8115,13000.0
2015-04-16 15:00:00,32.74,32.76,32.74,32.76,12400.0,28.8115,28.8291,28.8115,28.8291,12400.0
2015-04-16 15:05:00,32.76,32.76,32.75,32.76,5900.0,28.8291,28.8291,28.8203,28.8291,5900.0
2015-04-16 15:10:00,32.75,32.76,32.75,32.76,9500.0,28.8203,28.8291,28.8203,28.8291,9500.0
2015-04-16 15:15:00,32.75,32.77,32.75,32.77,16300.0,28.8203,28.8379,28.8203,28.8379,16300.0
2015-04-16 15:20:00,32.77,32.77,32.76,32.76,19100.0,28.8379,28.8379,28.8291,28.8291,19100.0
2015-04-16 15:25:00,32.77,32.77,32.76,32.77,15400.0,28.8379,28.8379,28.8291,28.8379,15400.0
2015-04-16 15:30:00,32.77,32.77,32.76,32.77,10400.0,28.8379,28.8379,28.8291,28.8379,10400.0
2015-04-16 15:35:00,32.76,32.77,32.75,32.77,37100.0,28.8291,28.8379,28.8203,28.8379,37100.0
2015-04-16 15:40:00,32.77,32.78,32.75,32.76,61400.0,28.8379,28.8467,28.8203,28.8291,61400.0
2015-04-16 15:45:00,32.77,32.77,32.76,32.77,18400.0,28.8379,28.8379,28.8291,28.8379,18400.0
2015-04-16 15:50:00,32.76,32.77,32.71,32.72,36500.0,28.8291,28.8379,28.7851,28.7939,36500.0
2015-04-16 15:55:00,32.72,32.73,32.69,32.69,50300.0,28.7939,28.8027,28.7675,28.7675,50300.0
2015-04-17 09:30:00,32.3,32.38,32.2,32.25,42000.0,28.4243,28.4947,28.3363,28.3803,42000.0
2015-04-17 09:35:00,32.25,32.25,32.22,32.22,45000.0,28.3803,28.3803,28.3539,28.3539,45000.0
2015-04-17 09:40:00,32.23,32.24,32.2,32.21,17900.0,28.3627,28.3715,28.3363,28.3451,17900.0
2015-04-17 09:45:00,32.2,32.23,32.18,32.23,24200.0,28.3363,28.3627,28.3187,28.3627,24200.0
2015-04-17 09:50:00,32.23,32.23,32.22,32.23,9200.0,28.3627,28.3627,28.3539,28.3627,9200.0
2015-04-17 09:55:00,32.23,32.25,32.2,32.2,38500.0,28.3627,28.3803,28.3363,28.3363,38500.0
2015-04-17 10:00:00,32.2,32.23,32.2,32.22,25300.0,28.3363,28.3627,28.3363,28.3539,25300.0
2015-04-17 10:05:00,32.22,32.24,32.21,32.22,16000.0,28.3539,28.3715,28.3451,28.3539,16000.0
2015-04-17 10:10:00,32.23,32.25,32.22,32.24,15400.0,28.3627,28.3803,28.3539,28.3715,15400.0
2015-04-17 10:15:00,32.24,32.26,32.21,32.23,26700.0,28.3715,28.3891,28.3451,28.3627,26700.0
2015-04-17 10:20:00,32.22,32.24,32.22,32.23,17300.0,28.3539,28.3715,28.3539,28.3627,17300.0
2015-04-17 10:25:00,32.23,32.23,32.21,32.23,17800.0,28.3627,28.3627,28.3451,28.3627,17800.0
2015-04-17 10:30:00,32.23,32.23,32.22,32.23,6100.0,28.3627,28.3627,28.3539,28.3627,6100.0
2015-04-17 10:35:00,32.23,32.23,32.22,32.22,11500.0,28.3627,28.3627,28.3539,28.3539,11500.0
2015-04-17 10:40:00,32.22,32.25,32.22,32.24,18000.0,28.3539,28.3803,28.3539,28.3715,18000.0
2015-04-17 10:45:00,32.24,32.25,32.23,32.23,9800.0,28.3715,28.3803,28.3627,28.3627,9800.0
2015-04-17 10:50:00,32.23,32.24,32.19,32.2,13500.0,28.3627,28.3715,28.3275,28.3363,13500.0
2015-04-17 10:55:00,32.2,32.22,32.19,32.21,17000.0,28.3363,28.3539,28.3275,28.3451,17000.0
2015-04-17 11:00:00,32.22,32.22,32.19,32.22,24600.0,28.3539,28.3539,28.3275,28.3539,24600.0
2015-04-17 11:05:00,32.21,32.21,32.18,32.19,28700.0,28.3451,28.3451,28.3187,28.3275,28700.0
2015-04-17 11:10:00,32.19,32.21,32.18,32.19,17800.0,28.3275,28.3451,28.3187,28.3275,17800.0
2015-04-17 11:15:00,32.19,32.22,32.19,32.2,11400.0,28.3275,28.3539,28.3275,28.3363,11400.0
2015-04-17 11:20:00,32.2,32.25,32.2,32.25,18500.0,28.3363,28.3803,28.3363,28.3803,18500.0
2015-04-17 11:25:00,32.25,32.28,32.23,32.26,17300.0,28.3803,28.4067,28.3627,28.3891,17300.0
2015-04-17 11:30:00,32.26,32.27,32.24,32.27,12300.0,28.3891,28.3979,28.3715,28.3979,12300.0
2015-04-17 11:35:00,32.26,32.26,32.24,32.25,6900.0,28.3891,28.3891,28.3715,28.3803,6900.0
2015-04-17 11:40:00,32.25,32.25,32.23,32.24,3200.0,28.3803,28.3803,28.3627,28.3715,3200.0
2015-04-17 11:45:00,32.24,32.25,32.23,32.24,11700.0,28.3715,28.3803,28.3627,28.3715,11700.0
2015-04-17 11:50:00,32.24,32.25,32.23,32.25,17800.0,28.3715,28.3803,28.3627,28.3803,17800.0
2015-04-17 11:55:00,32.25,32.26,32.25,32.26,4300.0,28.3803,28.3891,28.3803,28.3891,4300.0
2015-04-17 12:00:00,32.26,32.26,32.25,32.26,3600.0,28.3891,28.3891,28.3803,28.3891,3600.0
2015-04-17 12:05:00,32.25,32.26,32.23,32.23,8800.0,28.3803,28.3891,28.3627,28.3627,8800.0
2015-04-17 12:10:00,32.23,32.24,32.23,32.24,5600.0,28.3627,28.3715,28.3627,28.3715,5600.0
2015-04-17 12:15:00,32.24,32.24,32.23,32.23,6900.0,28.3715,28.3715,28.3627,28.3627,6900.0
2015-04-17 12:20:00,32.23,32.26,32.23,32.23,22800.0,28.3627,28.3891,28.3627,28.3627,22800.0
2015-04-17 12:25:00,32.23,32.24,32.22,32.23,13800.0,28.3627,28.3715,28.3539,28.3627,13800.0
2015-04-17 12:30:00,32.23,32.26,32.22,32.26,11000.0,28.3627,28.3891,28.3539,28.3891,11000.0
2015-04-17 12:35:00,32.26,32.27,32.25,32.27,12300.0,28.3891,28.3979,28.3803,28.3979,12300.0
2015-04-17 12:40:00,32.27,32.27,32.26,32.27,9000.0,28.3979,28.3979,28.3891,28.3979,9000.0
2015-04-17 12:45:00,32.28,32.28,32.27,32.27,11700.0,28.4067,28.4067,28.3979,28.3979,11700.0
2015-04-17 12:50:00,32.27,32.28,32.26,32.26,6800.0,28.3979,28.4067,28.3891,28.3891,6800.0
2015-04-17 12:55:00,32.26,32.29,32.26,32.29,13400.0,28.3891,28.4155,28.3891,28.4155,13400.0
2015-04-17 13:00:00,32.29,32.31,32.29,32.31,13600.0,28.4155,28.4331,28.4155,28.4331,13600.0
2015-04-17 13:05:00,32.31,32.31,32.31,32.31,1200.0,28.4331,28.4331,28.4331,28.4331,1200.0
2015-04-17 13:10:00,32.3,32.33,32.3,32.33,37400.0,28.4243,28.4507,28.4243,28.4507,37400.0
2015-04-17 13:15:00,32.32,32.33,32.3,32.31,12800.0,28.4419,28.4507,28.4243,28.4331,12800.0
2015-04-17 13:20:00,32.3,32.31,32.28,32.28,13300.0,28.4243,28.4331,28.4067,28.4067,13300.0
2015-04-17 13:25:00,32.28,32.28,32.22,32.23,49400.0,28.4067,28.4067,28.3539,28.3627,49400.0
2015-04-17 13:30:00,32.23,32.23,32.21,32.21,8500.0,28.3627,28.3627,28.3451,28.3451,8500.0
2015-04-17 13:35:00,32.22,32.22,32.21,32.21,3800.0,28.3539,28.3539,28.3451,28.3451,3800.0
2015-04-17 13:40:00,32.21,32.23,32.21,32.23,11900.0,28.3451,28.3627,28.3451,28.3627,11900.0
2015-04-17 13:45:00,32.22,32.23,32.21,32.23,11000.0,28.3539,28.3627,28.3451,28.3627,11000.0
2015-04-17 13:50:00,32.23,32.23,32.2,32.2,10000.0,28.3627,28.3627,28.3363,28.3363,10000.0
2015-04-17 13:55:00,32.19,32.19,32.16,32.16,6400.0,28.3275,28.3275,28.3011,28.3011,6400.0
2015-04-17 14:00:00,32.17,32.19,32.16,32.18,14400.0,28.3099,28.3275,28.3011,28.3187,14400.0
2015-04-17 14:05:00,32.18,32.18,32.15,32.15,10900.0,28.3187,28.3187,28.2923,28.2923,10900.0
2015-04-17 14:10:00,32.15,32.17,32.15,32.17,6100.0,28.2923,28.3099,28.2923,28.3099,6100.0
2015-04-17 14:15:00,32.17,32.2,32.16,32.18,23500.0,28.3099,28.3363,28.3011,28.3187,23500.0
2015-04-17 14:20:00,32.17,32.2,32.17,32.2,14500.0,28.3099,28.3363,28.3099,28.3363,14500.0
2015-04-17 14:25:00,32.2,32.21,32.2,32.21,4000.0,28.3363,28.3451,28.3363,28.3451,4000.0
2015-04-17 14:30:00,32.21,32.21,32.2,32.21,12700.0,28.3451,28.3451,28.3363,28.3451,12700.0
2015-04-17 14:35:00,32.21,32.22,32.2,32.22,18900.0,28.3451,28.3539,28.3363,28.3539,18900.0
2015-04-17 14:40:00,32.22,32.26,32.21,32.26,15200.0,28.3539,28.3891,28.3451,28.3891,15200.0
2015-04-17 14:45:00,32.26,32.27,32.24,32.25,29200.0,28.3891,28.3979,28.3715,28.3803,29200.0
2015-04-17 14:50:00,32.25,32.25,32.22,32.23,2700.0,28.3803,28.3803,28.3539,28.3627,2700.0
2015-04-17 14:55:00,32.23,32.24,32.23,32.24,9400.0,28.3627,28.3715,28.3627,28.3715,9400.0
2015-04-17 15:00:00,32.24,32.25,32.23,32.25,5300.0,28.3715,28.3803,28.3627,28.3803,5300.0
2015-04-17 15:05:00,32.25,32.25,32.24,32.25,10800.0,28.3803,28.3803,28.3715,28.3803,10800.0
2015-04-17 15:10:00,32.25,32.28,32.24,32.27,12800.0,28.3803,28.4067,28.3715,28.3979,12800.0
2015-04-17 15:15:00,32.28,32.28,32.24,32.24,30800.0,28.4067,28.4067,28.3715,28.3715,30800.0
2015-04-17 15:20:00,32.24,32.24,32.24,32.24,7200.0,28.3715,28.3715,28.3715,28.3715,7200.0
2015-04-17 15:25:00,32.24,32.26,32.24,32.26,18400.0,28.3715,28.3891,28.3715,28.3891,18400.0
2015-04-17 15:30:00,32.26,32.27,32.24,32.26,50400.0,28.3891,28.3979,28.3715,28.3891,50400.0
2015-04-17 15:35:00,32.26,32.26,32.25,32.26,27800.0,28.3891,28.3891,28.3803,28.3891,27800.0
2015-04-17 15:40:00,32.26,32.26,32.25,32.25,9400.0,28.3891,28.3891,28.3803,28.3803,9400.0
2015-04-17 15:45:00,32.25,32.26,32.22,32.23,29500.0,28.3803,28.3891,28.3539,28.3627,29500.0
2015-04-17 15:50:00,32.22,32.23,32.21,32.22,19300.0,28.3539,28.3627,28.3451,28.3539,19300.0
2015-04-17 15:55:00,32.21,32.23,32.21,32.23,60100.0,28.3451,28.3627,28.3451,28.3627,60100.0
2015-04-20 09:30:00,31.55,31.56,31.46,31.55,70300.0,27.7643,27.7731,27.6851,27.7643,70300.0
2015-04-20 09:35:00,31.55,31.55,31.53,31.53,19800.0,27.7643,27.7643,27.7467,27.7467,19800.0
2015-04-20 09:40:00,31.54,31.54,31.5,31.5,8800.0,27.7555,27.7555,27.7203,27.7203,8800.0
2015-04-20 09:45:00,31.51,31.52,31.5,31.5,18300.0,27.7291,27.7379,27.7203,27.7203,18300.0
2015-04-20 09:50:00,31.51,31.53,31.5,31.53,6800.0,27.7291,27.7467,27.7203,27.7467,6800.0
2015-04-20 09:55:00,31.52,31.54,31.52,31.52,32300.0,27.7379,27.7555,27.7379,27.7379,32300.0
2015-04-20 10:00:00,31.52,31.53,31.47,31.48,19000.0,27.7379,27.7467,27.6939,27.7027,19000.0
2015-04-20 10:05:00,31.48,31.48,31.46,31.46,5400.0,27.7027,27.7027,27.6851,27.6851,5400.0
2015-04-20 10:10:00,31.46,31.47,31.44,31.44,8600.0,27.6851,27.6939,27.6675,27.6675,8600.0
2015-04-20 10:15:00,31.45,31.45,31.43,31.44,8500.0,27.6763,27.6763,27.6587,27.6675,8500.0
2015-04-20 10:20:00,31.44,31.45,31.43,31.43,7200.0,27.6675,27.6763,27.6587,27.6587,7200.0
2015-04-20 10:25:00,31.43,31.44,31.43,31.43,9000.0,27.6587,27.6675,27.6587,27.6587,9000.0
2015-04-20 10:30:00,31.44,31.44,31.41,31.42,8200.0,27.6675,27.6675,27.6411,27.6499,8200.0
2015-04-20 10:35:00,31.41,31.43,31.41,31.42,52400.0,27.6411,27.6587,27.6411,27.6499,52400.0
2015-04-20 10:40:00,31.42,31.42,31.39,31.4,3200.0,27.6499,27.6499,27.6235,27.6323,3200.0
2015-04-20 10:45:00,31.4,31.4,31.39,31.4,3000.0,27.6323,27.6323,27.6235,27.6323,3000.0
2015-04-20 10:50:00,31.4,31.4,31.39,31.4,3100.0,27.6323,27.6323,27.6235,27.6323,3100.0
2015-04-20 10:55:00,31.39,31.42,31.39,31.42,7900.0,27.6235,27.6499,27.6235,27.6499,7900.0
2015-04-20 11:00:00,31.42,31.45,31.41,31.44,11800.0,27.6499,27.6763,27.6411,27.6675,11800.0
2015-04-20 11:05:00,31.45,31.45,31.41,31.42,42600.0,27.6763,27.6763,27.6411,27.6499,42600.0
2015-04-20 11:10:00,31.43,31.43,31.41,31.41,12100.0,27.6587,27.6587,27.6411,27.6411,12100.0
2015-04-20 11:15:00,31.42,31.42,31.39,31.4,16000.0,27.6499,27.6499,27.6235,27.6323,16000.0
2015-04-20 11:20:00,31.4,31.41,31.39,31.41,3900.0,27.6323,27.6411,27.6235,27.6411,3900.0
2015-04-20 11:25:00,31.4,31.41,31.4,31.41,7500.0,27.6323,27.6411,27.6323,27.6411,7500.0
2015-04-20 11:30:00,31.4,31.41,31.37,31.39,101900.0,27.6323,27.6411,27.6059,27.6235,101900.0
2015-04-20 11:35:00,31.38,31.38,31.36,31.36,17100.0,27.6147,27.6147,27.5971,27.5971,17100.0
2015-04-20 11:40:00,31.37,31.37,31.36,31.37,28400.0,27.6059,27.6059,27.5971,27.6059,28400.0
2015-04-20 11:45:00,31.37,31.38,31.36,31.37,6300.0,27.6059,27.6147,27.5971,27.6059,6300.0
2015-04-20 11:50:00,31.38,31.38,31.37,31.37,7100.0,27.6147,27.6147,27.6059,27.6059,7100.0
2015-04-20 11:55:00,31.37,31.41,31.37,31.4,8400.0,27.6059,27.6411,27.6059,27.6323,8400.0
2015-04-20 12:00:00,31.41,31.41,31.34,31.36,1212200.0,27.6411,27.6411,27.5795,27.5971,1212200.0
2015-04-20 12:05:00,31.35,31.35,31.33,31.34,6400.0,27.5883,27.5883,27.5707,27.5795,6400.0
2015-04-20 12:10:00,31.34,31.34,31.33,31.33,2200.0,27.5795,27.5795,27.5707,27.5707,2200.0
2015-04-20 12:15:00,31.34,31.35,31.33,31.34,36700.0,27.5795,27.5883,27.5707,27.5795,36700.0
2015-04-20 12:20:00,31.34,31.34,31.33,31.34,10000.0,27.5795,27.5795,27.5707,27.5795,10000.0
2015-04-20 12:25:00,31.34,31.35,31.33,31.34,20200.0,27.5795,27.5883,27.5707,27.5795,20200.0
2015-04-20 12:30:00,31.34,31.35,31.33,31.34,40000.0,27.5795,27.5883,27.5707,27.5795,40000.0
2015-04-20 12:35:00,31.34,31.34,31.33,31.34,3200.0,27.5795,27.5795,27.5707,27.5795,3200.0
2015-04-20 12:40:00,31.34,31.34,31.33,31.34,1200.0,27.5795,27.5795,27.5707,27.5795,1200.0
2015-04-20 12:45:00,31.34,31.34,31.33,31.34,1800.0,27.5795,27.5795,27.5707,27.5795,1800.0
2015-04-20 12:50:00,31.34,31.34,31.33,31.34,6400.0,27.5795,27.5795,27.5707,27.5795,6400.0
2015-04-20 12:55:00,31.34,31.34,31.33,31.34,11200.0,27.5795,27.5795,27.5707,27.5795,11200.0
2015-04-20 13:00:00,31.34,31.34,31.33,31.33,3000.0,27.5795,27.5795,27.5707,27.5707,3000.0
2015-04-20 13:05:00,31.34,31.35,31.33,31.34,38000.0,27.5795,27.5883,27.5707,27.5795,38000.0
2015-04-20 13:10:00,31.34,31.35,31.33,31.34,23400.0,27.5795,27.5883,27.5707,27.5795,23400.0
2015-04-20 13:15:00,31.35,31.35,31.33,31.34,30900.0,27.5883,27.5883,27.5707,27.5795,30900.0
2015-04-20 13:20:00,31.35,31.35,31.33,31.34,6200.0,27.5883,27.5883,27.5707,27.5795,6200.0
2015-04-20 13:25:00,31.34,31.34,31.33,31.34,7400.0,27.5795,27.5795,27.5707,27.5795,7400.0
2015-04-20 13:30:00,31.34,31.34,31.32,31.33,7200.0,27.5795,27.5795,27.5619,27.5707,7200.0
2015-04-20 13:35:00,31.33,31.34,31.32,31.33,7500.0,27.5707,27.5795,27.5619,27.5707,7500.0
2015-04-20 13:40:00,31.33,31.34,31.32,31.34,20900.0,27.5707,27.5795,27.5619,27.5795,20900.0
2015-04-20 13:45:00,31.34,31.34,31.31,31.32,27700.0,27.5795,27.5795,27.5531,27.5619,27700.0
2015-04-20 13:50:00,31.32,31.33,31.32,31.33,2800.0,27.5619,27.5707,27.5619,27.5707,2800.0
2015-04-20 13:55:00,31.33,31.36,31.32,31.34,76300.0,27.5707,27.5971,27.5619,27.5795,76300.0
2015-04-20 14:00:00,31.34,31.34,31.33,31.34,4800.0,27.5795,27.5795,27.5707,27.5795,4800.0
2015-04-20 14:05:00,31.34,31.35,31.33,31.34,42200.0,27.5795,27.5883,27.5707,27.5795,42200.0
2015-04-20 14:10:00,31.34,31.35,31.33,31.34,14700.0,27.5795,27.5883,27.5707,27.5795,14700.0
2015-04-20 14:15:00,31.34,31.35,31.33,31.34,57700.0,27.5795,27.5883,27.5707,27.5795,57700.0
2015-04-20 14:20:00,31.34,31.34,31.33,31.34,3100.0,27.5795,27.5795,27.5707,27.5795,3100.0
2015-04-20 14:25:00,31.34,31.34,31.33,31.34,3900.0,27.5795,27.5795,27.5707,27.5795,3900.0
2015-04-20 14:30:00,31.34,31.34,31.33,31.34,4400.0,27.5795,27.5795,27.5707,27.5795,4400.0
2015-04-20 14:35:00,31.34,31.34,31.33,31.34,3900.0,27.5795,27.5795,27.5707,27.5795,3900.0
2015-04-20 14:40:00,31.34,31.34,31.33,31.33,16900.0,27.5795,27.5795,27.5707,27.5707,16900.0
2015-04-20 14:45:00,31.34,31.34,31.33,31.34,11400.0,27.5795,27.5795,27.5707,27.5795,11400.0
2015-04-20 14:50:00,31.34,31.34,31.33,31.34,11600.0,27.5795,27.5795,27.5707,27.5795,11600.0
2015-04-20 14:55:00,31.34,31.34,31.33,31.34,6400.0,27.5795,27.5795,27.5707,27.5795,6400.0
2015-04-20 15:00:00,31.34,31.35,31.33,31.34,66200.0,27.5795,27.5883,27.5707,27.5795,66200.0
2015-04-20 15:05:00,31.34,31.34,31.33,31.34,17300.0,27.5795,27.5795,27.5707,27.5795,17300.0
2015-04-20 15:10:00,31.34,31.35,31.33,31.35,35800.0,27.5795,27.5883,27.5707,27.5883,35800.0
2015-04-20 15:15:00,31.35,31.39,31.34,31.38,182400.0,27.5883,27.6235,27.5795,27.6147,182400.0
2015-04-20 15:20:00,31.38,31.39,31.34,31.34,50400.0,27.6147,27.6235,27.5795,27.5795,50400.0
2015-04-20 15:25:00,31.34,31.35,31.33,31.34,49500.0,27.5795,27.5883,27.5707,27.5795,49500.0
2015-04-20 15:30:00,31.34,31.35,31.33,31.33,23700.0,27.5795,27.5883,27.5707,27.5707,23700.0
2015-04-20 15:35:00,31.34,31.34,31.32,31.32,7000.0,27.5795,27.5795,27.5619,27.5619,7000.0
2015-04-20 15:40:00,31.33,31.34,31.32,31.34,15500.0,27.5707,27.5795,27.5619,27.5795,15500.0
2015-04-20 15:45:00,31.34,31.34,31.32,31.34,60300.0,27.5795,27.5795,27.5619,27.5795,60300.0
2015-04-20 15:50:00,31.34,31.36,31.33,31.36,69900.0,27.5795,27.5971,27.5707,27.5971,69900.0
2015-04-20 15:55:00,31.36,31.38,31.35,31.36,132100.0,27.5971,27.6147,27.5883,27.5971,132100.0
2015-04-21 09:30:00,31.16,31.2,31.08,31.12,98300.0,27.4211,27.4563,27.3507,27.3859,98300.0
2015-04-21 09:35:00,31.11,31.12,31.09,31.12,55500.0,27.3771,27.3859,27.3595,27.3859,55500.0
2015-04-21 09:40:00,31.11,31.12,31.1,31.11,125300.0,27.3771,27.3859,27.3683,27.3771,125300.0
2015-04-21 09:45:00,31.12,31.15,31.11,31.14,19100.0,27.3859,27.4123,27.3771,27.4035,19100.0
2015-04-21 09:50:00,31.14,31.14,31.11,31.11,4600.0,27.4035,27.4035,27.3771,27.3771,4600.0
2015-04-21 09:55:00,31.11,31.12,31.1,31.11,19800.0,27.3771,27.3859,27.3683,27.3771,19800.0
2015-04-21 10:00:00,31.12,31.12,31.11,31.12,6800.0,27.3859,27.3859,27.3771,27.3859,6800.0
2015-04-21 10:05:00,31.11,31.12,31.09,31.11,20100.0,27.3771,27.3859,27.3595,27.3771,20100.0
2015-04-21 10:10:00,31.1,31.15,31.1,31.15,9500.0,27.3683,27.4123,27.3683,27.4123,9500.0
2015-04-21 10:15:00,31.14,31.16,31.13,31.16,8100.0,27.4035,27.4211,27.3947,27.4211,8100.0
2015-04-21 10:20:00,31.15,31.16,31.13,31.16,14500.0,27.4123,27.4211,27.3947,27.4211,14500.0
2015-04-21 10:25:00,31.16,31.16,31.13,31.14,7100.0,27.4211,27.4211,27.3947,27.4035,7100.0
2015-04-21 10:30:00,31.14,31.14,31.12,31.14,5200.0,27.4035,27.4035,27.3859,27.4035,5200.0
2015-04-21 10:35:00,31.14,31.15,31.13,31.15,5100.0,27.4035,27.4123,27.3947,27.4123,5100.0
2015-04-21 10:40:00,31.14,31.15,31.12,31.14,19200.0,27.4035,27.4123,27.3859,27.4035,19200.0
2015-04-21 10:45:00,31.14,31.16,31.13,31.15,15700.0,27.4035,27.4211,27.3947,27.4123,15700.0
2015-04-21 10:50:00,31.15,31.16,31.15,31.16,2800.0,27.4123,27.4211,27.4123,27.4211,2800.0
2015-04-21 10:55:00,31.16,31.16,31.13,31.15,37100.0,27.4211,27.4211,27.3947,27.4123,37100.0
2015-04-21 11:00:00,31.16,31.16,31.14,31.16,23700.0,27.4211,27.4211,27.4035,27.4211,23700.0
2015-04-21 11:05:00,31.16,31.16,31.15,31.16,4900.0,27.4211,27.4211,27.4123,27.4211,4900.0
2015-04-21 11:10:00,31.16,31.18,31.15,31.17,32600.0,27.4211,27.4387,27.4123,27.4299,32600.0
2015-04-21 11:15:00,31.18,31.18,31.15,31.16,10600.0,27.4387,27.4387,27.4123,27.4211,10600.0
2015-04-21 11:20:00,31.16,31.16,31.15,31.16,3200.0,27.4211,27.4211,27.4123,27.4211,3200.0
2015-04-21 11:25:00,31.15,31.15,31.14,31.15,16200.0,27.4123,27.4123,27.4035,27.4123,16200.0
2015-04-21 11:30:00,31.14,31.16,31.14,31.16,10600.0,27.4035,27.4211,27.4035,27.4211,10600.0
2015-04-21 11:35:00,31.16,31.16,31.15,31.16,5900.0,27.4211,27.4211,27.4123,27.4211,5900.0
2015-04-21 11:40:00,31.15,31.16,31.14,31.15,4600.0,27.4123,27.4211,27.4035,27.4123,4600.0
2015-04-21 11:45:00,31.15,31.15,31.13,31.14,36000.0,27.4123,27.4123,27.3947,27.4035,36000.0
2015-04-21 11:50:00,31.15,31.15,31.13,31.13,15400.0,27.4123,27.4123,27.3947,27.3947,15400.0
2015-04-21 11:55:00,31.12,31.13,31.12,31.12,4600.0,27.3859,27.3947,27.3859,27.3859,4600.0
2015-04-21 12:00:00,31.12,31.13,31.11,31.13,44800.0,27.3859,27.3947,27.3771,27.3947,44800.0
2015-04-21 12:05:00,31.13,31.13,31.12,31.13,15000.0,27.3947,27.3947,27.3859,27.3947,15000.0
2015-04-21 12:10:00,31.13,31.13,31.12,31.13,2400.0,27.3947,27.3947,27.3859,27.3947,2400.0
2015-04-21 12:15:00,31.13,31.13,31.12,31.13,2300.0,27.3947,27.3947,27.3859,27.3947,2300.0
2015-04-21 12:20:00,31.13,31.13,31.12,31.13,3200.0,27.3947,27.3947,27.3859,27.3947,3200.0
2015-04-21 12:25:00,31.13,31.14,31.12,31.14,19200.0,27.3947,27.4035,27.3859,27.4035,19200.0
2015-04-21 12:30:00,31.13,31.15,31.13,31.15,3900.0,27.3947,27.4123,27.3947,27.4123,3900.0
2015-04-21 12:35:00,31.15,31.15,31.14,31.15,25300.0,27.4123,27.4123,27.4035,27.4123,25300.0
2015-04-21 12:40:00,31.14,31.15,31.13,31.14,8400.0,27.4035,27.4123,27.3947,27.4035,8400.0
2015-04-21 12:45:00,31.13,31.14,31.13,31.14,7300.0,27.3947,27.4035,27.3947,27.4035,7300.0
2015-04-21 12:50:00,31.14,31.14,31.13,31.14,4100.0,27.4035,27.4035,27.3947,27.4035,4100.0
2015-04-21 12:55:00,31.14,31.15,31.14,31.14,6900.0,27.4035,27.4123,27.4035,27.4035,6900.0
2015-04-21 13:00:00,31.15,31.15,31.14,31.15,24400.0,27.4123,27.4123,27.4035,27.4123,24400.0
2015-04-21 13:05:00,31.15,31.15,31.14,31.15,2600.0,27.4123,27.4123,27.4035,27.4123,2600.0
2015-04-21 13:10:00,31.15,31.15,31.14,31.15,3400.0,27.4123,27.4123,27.4035,27.4123,3400.0
2015-04-21 13:15:00,31.15,31.15,31.14,31.15,3600.0,27.4123,27.4123,27.4035,27.4123,3600.0
2015-04-21 13:20:00,31.15,31.15,31.14,31.15,4000.0,27.4123,27.4123,27.4035,27.4123,4000.0
2015-04-21 13:25:00,31.15,31.15,31.14,31.15,2900.0,27.4123,27.4123,27.4035,27.4123,2900.0
2015-04-21 13:30:00,31.15,31.15,31.14,31.15,2700.0,27.4123,27.4123,27.4035,27.4123,2700.0
2015-04-21 13:35:00,31.15,31.16,31.14,31.16,28200.0,27.4123,27.4211,27.4035,27.4211,28200.0
2015-04-21 13:40:00,31.16,31.16,31.15,31.16,2600.0,27.4211,27.4211,27.4123,27.4211,2600.0
2015-04-21 13:45:00,31.16,31.18,31.15,31.18,9200.0,27.4211,27.4387,27.4123,27.4387,9200.0
2015-04-21 13:50:00,31.19,31.19,31.18,31.19,2200.0,27.4475,27.4475,27.4387,27.4475,2200.0
2015-04-21 13:55:00,31.19,31.19,31.17,31.18,3500.0,27.4475,27.4475,27.4299,27.4387,3500.0
2015-04-21 14:00:00,31.17,31.17,31.16,31.17,3500.0,27.4299,27.4299,27.4211,27.4299,3500.0
2015-04-21 14:05:00,31.17,31.17,31.15,31.17,12800.0,27.4299,27.4299,27.4123,27.4299,12800.0
2015-04-21 14:10:00,31.17,31.17,31.16,31.17,1700.0,27.4299,27.4299,27.4211,27.4299,1700.0
2015-04-21 14:15:00,31.17,31.19,31.16,31.19,2700.0,27.4299,27.4475,27.4211,27.4475,2700.0
2015-04-21 14:20:00,31.19,31.21,31.18,31.21,19700.0,27.4475,27.4651,27.4387,27.4651,19700.0
2015-04-21 14:25:00,31.21,31.23,31.2,31.23,7500.0,27.4651,27.4827,27.4563,27.4827,7500.0
2015-04-21 14:30:00,31.22,31.22,31.2,31.2,5800.0,27.4739,27.4739,27.4563,27.4563,5800.0
2015-04-21 14:35:00,31.2,31.2,31.19,31.2,7700.0,27.4563,27.4563,27.4475,27.4563,7700.0
2015-04-21 14:40:00,31.2,31.21,31.19,31.2,5900.0,27.4563,27.4651,27.4475,27.4563,5900.0
2015-04-21 14:45:00,31.2,31.2,31.19,31.2,1000.0,27.4563,27.4563,27.4475,27.4563,1000.0
2015-04-21 14:50:00,31.2,31.2,31.19,31.2,1500.0,27.4563,27.4563,27.4475,27.4563,1500.0
2015-04-21 14:55:00,31.2,31.21,31.19,31.21,2000.0,27.4563,27.4651,27.4475,27.4651,2000.0
2015-04-21 15:00:00,31.21,31.21,31.19,31.19,29700.0,27.4651,27.4651,27.4475,27.4475,29700.0
2015-04-21 15:05:00,31.18,31.2,31.18,31.2,3800.0,27.4387,27.4563,27.4387,27.4563,3800.0
2015-04-21 15:10:00,31.2,31.2,31.19,31.19,2500.0,27.4563,27.4563,27.4475,27.4475,2500.0
2015-04-21 15:15:00,31.19,31.2,31.18,31.18,13600.0,27.4475,27.4563,27.4387,27.4387,13600.0
2015-04-21 15:20:00,31.19,31.19,31.15,31.15,19000.0,27.4475,27.4475,27.4123,27.4123,19000.0
2015-04-21 15:25:00,31.16,31.16,31.12,31.13,31600.0,27.4211,27.4211,27.3859,27.3947,31600.0
2015-04-21 15:30:00,31.13,31.13,31.11,31.11,13700.0,27.3947,27.3947,27.3771,27.3771,13700.0
2015-04-21 15:35:00,31.11,31.12,31.11,31.12,14600.0,27.3771,27.3859,27.3771,27.3859,14600.0
2015-04-21 15:40:00,31.12,31.14,31.11,31.11,23700.0,27.3859,27.4035,27.3771,27.3771,23700.0
2015-04-21 15:45:00,31.11,31.12,31.09,31.09,34600.0,27.3771,27.3859,27.3595,27.3595,34600.0
2015-04-21 15:50:00,31.09,31.11,31.09,31.1,38200.0,27.3595,27.3771,27.3595,27.3683,38200.0
2015-04-21 15:55:00,31.11,31.13,31.1,31.12,80700.0,27.3771,27.3947,27.3683,27.3859,80700.0
2015-04-22 09:30:00,31.32,31.32,31.24,31.28,57300.0,27.5619,27.5619,27.4915,27.5267,57300.0
2015-04-22 09:35:00,31.28,31.29,31.25,31.25,18500.0,27.5267,27.5355,27.5003,27.5003,18500.0
2015-04-22 09:40:00,31.26,31.26,31.22,31.23,26700.0,27.5091,27.5091,27.4739,27.4827,26700.0
2015-04-22 09:45:00,31.23,31.24,31.22,31.22,54100.0,27.4827,27.4915,27.4739,27.4739,54100.0
2015-04-22 09:50:00,31.22,31.23,31.21,31.22,59900.0,27.4739,27.4827,27.4651,27.4739,59900.0
2015-04-22 09:55:00,31.22,31.26,31.22,31.23,12600.0,27.4739,27.5091,27.4739,27.4827,12600.0
2015-04-22 10:00:00,31.24,31.26,31.2,31.2,10900.0,27.4915,27.5091,27.4563,27.4563,10900.0
2015-04-22 10:05:00,31.21,31.23,31.2,31.2,6300.0,27.4651,27.4827,27.4563,27.4563,6300.0
2015-04-22 10:10:00,31.21,31.22,31.19,31.21,23100.0,27.4651,27.4739,27.4475,27.4651,23100.0
2015-04-22 10:15:00,31.21,31.22,31.19,31.21,26800.0,27.4651,27.4739,27.4475,27.4651,26800.0
2015-04-22 10:20:00,31.21,31.23,31.2,31.22,114100.0,27.4651,27.4827,27.4563,27.4739,114100.0
2015-04-22 10:25:00,31.22,31.24,31.21,31.23,21700.0,27.4739,27.4915,27.4651,27.4827,21700.0
2015-04-22 10:30:00,31.23,31.27,31.23,31.27,8500.0,27.4827,27.5179,27.4827,27.5179,8500.0
2015-04-22 10:35:00,31.27,31.27,31.25,31.26,7500.0,27.5179,27.5179,27.5003,27.5091,7500.0
2015-04-22 10:40:00,31.26,31.31,31.25,31.3,16000.0,27.5091,27.5531,27.5003,27.5443,16000.0
2015-04-22 10:45:00,31.3,31.32,31.3,31.32,9600.0,27.5443,27.5619,27.5443,27.5619,9600.0
2015-04-22 10:50:00,31.33,31.33,31.32,31.32,4800.0,27.5707,27.5707,27.5619,27.5619,4800.0
2015-04-22 10:55:00,31.33,31.33,31.31,31.32,13400.0,27.5707,27.5707,27.5531,27.5619,13400.0
2015-04-22 11:00:00,31.32,31.34,31.32,31.33,12700.0,27.5619,27.5795,27.5619,27.5707,12700.0
2015-04-22 11:05:00,31.34,31.34,31.32,31.33,25300.0,27.5795,27.5795,27.5619,27.5707,25300.0
2015-04-22 11:10:00,31.32,31.34,31.32,31.34,7300.0,27.5619,27.5795,27.5619,27.5795,7300.0
2015-04-22 11:15:00,31.34,31.34,31.33,31.34,5900.0,27.5795,27.5795,27.5707,27.5795,5900.0
2015-04-22 11:20:00,31.34,31.34,31.33,31.34,5900.0,27.5795,27.5795,27.5707,27.5795,5900.0
2015-04-22 11:25:00,31.34,31.34,31.33,31.34,2000.0,27.5795,27.5795,27.5707,27.5795,2000.0
2015-04-22 11:30:00,31.34,31.35,31.33,31.34,5700.0,27.5795,27.5883,27.5707,27.5795,5700.0
2015-04-22 11:35:00,31.34,31.34,31.33,31.34,6100.0,27.5795,27.5795,27.5707,27.5795,6100.0
2015-04-22 11:40:00,31.34,31.34,31.33,31.34,1600.0,27.5795,27.5795,27.5707,27.5795,1600.0
2015-04-22 11:45:00,31.34,31.34,31.33,31.34,4800.0,27.5795,27.5795,27.5707,27.5795,4800.0
2015-04-22 11:50:00,31.33,31.34,31.33,31.34,6700.0,27.5707,27.5795,27.5707,27.5795,6700.0
2015-04-22 11:55:00,31.34,31.35,31.33,31.35,21600.0,27.5795,27.5883,27.5707,27.5883,21600.0
2015-04-22 12:00:00,31.35,31.36,31.35,31.35,5300.0,27.5883,27.5971,27.5883,27.5883,5300.0
2015-04-22 12:05:00,31.35,31.36,31.35,31.36,2200.0,27.5883,27.5971,27.5883,27.5971,2200.0
2015-04-22 12:10:00,31.36,31.36,31.35,31.36,3700.0,27.5971,27.5971,27.5883,27.5971,3700.0
2015-04-22 12:15:00,31.36,31.36,31.35,31.35,4600.0,27.5971,27.5971,27.5883,27.5883,4600.0
2015-04-22 12:20:00,31.35,31.37,31.35,31.36,18200.0,27.5883,27.6059,27.5883,27.5971,18200.0
2015-04-22 12:25:00,31.36,31.36,31.35,31.36,5200.0,27.5971,27.5971,27.5883,27.5971,5200.0
2015-04-22 12:30:00,31.35,31.36,31.35,31.36,3300.0,27.5883,27.5971,27.5883,27.5971,3300.0
2015-04-22 12:35:00,31.35,31.36,31.35,31.35,4000.0,27.5883,27.5971,27.5883,27.5883,4000.0
2015-04-22 12:40:00,31.36,31.36,31.35,31.36,1700.0,27.5971,27.5971,27.5883,27.5971,1700.0
2015-04-22 12:45:00,31.36,31.36,31.35,31.36,5500.0,27.5971,27.5971,27.5883,27.5971,5500.0
2015-04-22 12:50:00,31.36,31.39,31.35,31.39,13800.0,27.5971,27.6235,27.5883,27.6235,13800.0
2015-04-22 12:55:00,31.39,31.39,31.38,31.38,2900.0,27.6235,27.6235,27.6147,27.6147,2900.0
2015-04-22 13:00:00,31.38,31.38,31.37,31.38,5500.0,27.6147,27.6147,27.6059,27.6147,5500.0
2015-04-22 13:05:00,31.37,31.38,31.37,31.38,12200.0,27.6059,27.6147,27.6059,27.6147,12200.0
2015-04-22 13:10:00,31.38,31.4,31.38,31.39,30500.0,27.6147,27.6323,27.6147,27.6235,30500.0
2015-04-22 13:15:00,31.39,31.41,31.39,31.39,7800.0,27.6235,27.6411,27.6235,27.6235,7800.0
2015-04-22 13:20:00,31.39,31.41,31.39,31.41,5500.0,27.6235,27.6411,27.6235,27.6411,5500.0
2015-04-22 13:25:00,31.41,31.42,31.4,31.41,9000.0,27.6411,27.6499,27.6323,27.6411,9000.0
2015-04-22 13:30:00,31.41,31.41,31.4,31.4,4400.0,27.6411,27.6411,27.6323,27.6323,4400.0
2015-04-22 13:35:00,31.41,31.41,31.4,31.4,4900.0,27.6411,27.6411,27.6323,27.6323,4900.0
2015-04-22 13:40:00,31.41,31.42,31.4,31.42,14600.0,27.6411,27.6499,27.6323,27.6499,14600.0
2015-04-22 13:45:00,31.42,31.43,31.41,31.42,16400.0,27.6499,27.6587,27.6411,27.6499,16400.0
2015-04-22 13:50:00,31.42,31.43,31.41,31.43,9900.0,27.6499,27.6587,27.6411,27.6587,9900.0
2015-04-22 13:55:00,31.43,31.43,31.41,31.43,258100.0,27.6587,27.6587,27.6411,27.6587,258100.0
2015-04-22 14:00:00,31.43,31.43,31.42,31.43,11400.0,27.6587,27.6587,27.6499,27.6587,11400.0
2015-04-22 14:05:00,31.43,31.43,31.42,31.43,8400.0,27.6587,27.6587,27.6499,27.6587,8400.0
2015-04-22 14:10:00,31.43,31.43,31.42,31.43,7300.0,27.6587,27.6587,27.6499,27.6587,7300.0
2015-04-22 14:15:00,31.43,31.44,31.42,31.43,6600.0,27.6587,27.6675,27.6499,27.6587,6600.0
2015-04-22 14:20:00,31.44,31.44,31.42,31.43,9400.0,27.6675,27.6675,27.6499,27.6587,9400.0
2015-04-22 14:25:00,31.43,31.44,31.42,31.44,31500.0,27.6587,27.6675,27.6499,27.6675,31500.0
2015-04-22 14:30:00,31.44,31.44,31.42,31.42,29600.0,27.6675,27.6675,27.6499,27.6499,29600.0
2015-04-22 14:35:00,31.43,31.43,31.42,31.42,1600.0,27.6587,27.6587,27.6499,27.6499,1600.0
2015-04-22 14:40:00,31.43,31.44,31.42,31.43,12700.0,27.6587,27.6675,27.6499,27.6587,12700.0
2015-04-22 14:45:00,31.44,31.44,31.43,31.44,6700.0,27.6675,27.6675,27.6587,27.6675,6700.0
2015-04-22 14:50:00,31.43,31.44,31.42,31.42,23600.0,27.6587,27.6675,27.6499,27.6499,23600.0
2015-04-22 14:55:00,31.42,31.43,31.42,31.43,67500.0,27.6499,27.6587,27.6499,27.6587,67500.0
2015-04-22 15:00:00,31.43,31.44,31.42,31.44,22600.0,27.6587,27.6675,27.6499,27.6675,22600.0
2015-04-22 15:05:00,31.44,31.44,31.42,31.43,20800.0,27.6675,27.6675,27.6499,27.6587,20800.0
2015-04-22 15:10:00,31.43,31.43,31.42,31.43,53300.0,27.6587,27.6587,27.6499,27.6587,53300.0
2015-04-22 15:15:00,31.43,31.43,31.42,31.43,3800.0,27.6587,27.6587,27.6499,27.6587,3800.0
2015-04-22 15:20:00,31.43,31.43,31.42,31.43,21300.0,27.6587,27.6587,27.6499,27.6587,21300.0
2015-04-22 15:25:00,31.43,31.43,31.42,31.43,20100.0,27.6587,27.6587,27.6499,27.6587,20100.0
2015-04-22 15:30:00,31.43,31.43,31.41,31.43,52600.0,27.6587,27.6587,27.6411,27.6587,52600.0
2015-04-22 15:35:00,31.43,31.43,31.4,31.4,32800.0,27.6587,27.6587,27.6323,27.6323,32800.0
2015-04-22 15:40:00,31.41,31.41,31.4,31.4,33000.0,27.6411,27.6411,27.6323,27.6323,33000.0
2015-04-22 15:45:00,31.4,31.41,31.4,31.41,36600.0,27.6323,27.6411,27.6323,27.6411,36600.0
2015-04-22 15:50:00,31.4,31.42,31.4,31.42,36800.0,27.6323,27.6499,27.6323,27.6499,36800.0
2015-04-22 15:55:00,31.42,31.47,31.41,31.46,81700.0,27.6499,27.6939,27.6411,27.6851,81700.0
2015-04-23 09:30:00,30.91,30.95,30.8,30.9,85400.0,27.2011,27.2363,27.1043,27.1923,85400.0
2015-04-23 09:35:00,30.9,30.91,30.89,30.89,14900.0,27.1923,27.2011,27.1835,27.1835,14900.0
2015-04-23 09:40:00,30.9,30.9,30.88,30.89,8900.0,27.1923,27.1923,27.1747,27.1835,8900.0
2015-04-23 09:45:00,30.9,30.92,30.89,30.92,18300.0,27.1923,27.2099,27.1835,27.2099,18300.0
2015-04-23 09:50:00,30.92,30.92,30.91,30.92,12700.0,27.2099,27.2099,27.2011,27.2099,12700.0
2015-04-23 09:55:00,30.92,30.93,30.9,30.93,24100.0,27.2099,27.2187,27.1923,27.2187,24100.0
2015-04-23 10:00:00,30.92,30.93,30.92,30.92,8800.0,27.2099,27.2187,27.2099,27.2099,8800.0
2015-04-23 10:05:00,30.92,30.93,30.92,30.93,9000.0,27.2099,27.2187,27.2099,27.2187,9000.0
2015-04-23 10:10:00,30.92,30.93,30.92,30.93,5400.0,27.2099,27.2187,27.2099,27.2187,5400.0
2015-04-23 10:15:00,30.92,30.93,30.9,30.9,8100.0,27.2099,27.2187,27.1923,27.1923,8100.0
2015-04-23 10:20:00,30.91,30.91,30.88,30.9,20500.0,27.2011,27.2011,27.1747,27.1923,20500.0
2015-04-23 10:25:00,30.91,30.93,30.9,30.93,29200.0,27.2011,27.2187,27.1923,27.2187,29200.0
2015-04-23 10:30:00,30.93,30.95,30.93,30.95,7100.0,27.2187,27.2363,27.2187,27.2363,7100.0
2015-04-23 10:35:00,30.95,30.95,30.92,30.93,8100.0,27.2363,27.2363,27.2099,27.2187,8100.0
2015-04-23 10:40:00,30.94,30.96,30.93,30.96,2700.0,27.2275,27.2451,27.2187,27.2451,2700.0
2015-04-23 10:45:00,30.96,30.96,30.95,30.95,8200.0,27.2451,27.2451,27.2363,27.2363,8200.0
2015-04-23 10:50:00,30.95,30.96,30.94,30.94,6800.0,27.2363,27.2451,27.2275,27.2275,6800.0
2015-04-23 10:55:00,30.94,30.95,30.93,30.94,9700.0,27.2275,27.2363,27.2187,27.2275,9700.0
2015-04-23 11:00:00,30.93,30.94,30.92,30.93,11800.0,27.2187,27.2275,27.2099,27.2187,11800.0
2015-04-23 11:05:00,30.92,30.95,30.92,30.95,16500.0,27.2099,27.2363,27.2099,27.2363,16500.0
2015-04-23 11:10:00,30.94,30.95,30.93,30.93,39800.0,27.2275,27.2363,27.2187,27.2187,39800.0
2015-04-23 11:15:00,30.93,30.94,30.93,30.93,28700.0,27.2187,27.2275,27.2187,27.2187,28700.0
2015-04-23 11:20:00,30.93,30.94,30.93,30.94,9800.0,27.2187,27.2275,27.2187,27.2275,9800.0
2015-04-23 11:25:00,30.94,30.95,30.93,30.95,7500.0,27.2275,27.2363,27.2187,27.2363,7500.0
2015-04-23 11:30:00,30.95,30.95,30.93,30.93,9700.0,27.2363,27.2363,27.2187,27.2187,9700.0
2015-04-23 11:35:00,30.94,30.94,30.93,30.93,5300.0,27.2275,27.2275,27.2187,27.2187,5300.0
2015-04-23 11:40:00,30.93,30.94,30.93,30.94,12200.0,27.2187,27.2275,27.2187,27.2275,12200.0
2015-04-23 11:45:00,30.94,30.97,30.93,30.96,16900.0,27.2275,27.2539,27.2187,27.2451,16900.0
2015-04-23 11:50:00,30.97,31.04,30.96,31.03,35700.0,27.2539,27.3155,27.2451,27.3067,35700.0
2015-04-23 11:55:00,31.02,31.03,31.02,31.03,47400.0,27.2979,27.3067,27.2979,27.3067,47400.0
2015-04-23 12:00:00,31.03,31.04,31.02,31.02,16600.0,27.3067,27.3155,27.2979,27.2979,16600.0
2015-04-23 12:05:00,31.02,31.03,31.01,31.01,5800.0,27.2979,27.3067,27.2891,27.2891,5800.0
2015-04-23 12:10:00,31.01,31.01,30.99,30.99,6800.0,27.2891,27.2891,27.2715,27.2715,6800.0
2015-04-23 12:15:00,30.99,31.0,30.99,30.99,1900.0,27.2715,27.2803,27.2715,27.2715,1900.0
2015-04-23 12:20:00,30.99,31.0,30.99,31.0,6700.0,27.2715,27.2803,27.2715,27.2803,6700.0
2015-04-23 12:25:00,31.0,31.0,30.99,31.0,5800.0,27.2803,27.2803,27.2715,27.2803,5800.0
2015-04-23 12:30:00,31.0,31.0,30.99,30.99,7200.0,27.2803,27.2803,27.2715,27.2715,7200.0
2015-04-23 12:35:00,30.99,31.03,30.99,31.02,55200.0,27.2715,27.3067,27.2715,27.2979,55200.0
2015-04-23 12:40:00,31.03,31.03,31.02,31.03,5500.0,27.3067,27.3067,27.2979,27.3067,5500.0
2015-04-23 12:45:00,31.03,31.03,31.02,31.02,5100.0,27.3067,27.3067,27.2979,27.2979,5100.0
2015-04-23 12:50:00,31.03,31.03,31.02,31.02,5300.0,27.3067,27.3067,27.2979,27.2979,5300.0
2015-04-23 12:55:00,31.02,31.03,31.02,31.02,4500.0,27.2979,27.3067,27.2979,27.2979,4500.0
2015-04-23 13:00:00,31.03,31.03,31.02,31.02,4800.0,27.3067,27.3067,27.2979,27.2979,4800.0
2015-04-23 13:05:00,31.02,31.03,31.01,31.01,4800.0,27.2979,27.3067,27.2891,27.2891,4800.0
2015-04-23 13:10:00,31.01,31.03,31.01,31.02,16800.0,27.2891,27.3067,27.2891,27.2979,16800.0
2015-04-23 13:15:00,31.03,31.03,31.02,31.02,5800.0,27.3067,27.3067,27.2979,27.2979,5800.0
2015-04-23 13:20:00,31.03,31.04,31.02,31.04,12700.0,27.3067,27.3155,27.2979,27.3155,12700.0
2015-04-23 13:25:00,31.04,31.04,31.03,31.04,3700.0,27.3155,27.3155,27.3067,27.3155,3700.0
2015-04-23 13:30:00,31.04,31.05,31.03,31.03,34300.0,27.3155,27.3243,27.3067,27.3067,34300.0
2015-04-23 13:35:00,31.03,31.03,31.02,31.02,5200.0,27.3067,27.3067,27.2979,27.2979,5200.0
2015-04-23 13:40:00,31.01,31.02,31.01,31.02,2800.0,27.2891,27.2979,27.2891,27.2979,2800.0
2015-04-23 13:45:00,31.02,31.02,31.01,31.01,21500.0,27.2979,27.2979,27.2891,27.2891,21500.0
2015-04-23 13:50:00,31.01,31.02,31.01,31.02,5500.0,27.2891,27.2979,27.2891,27.2979,5500.0
2015-04-23 13:55:00,31.01,31.02,31.01,31.02,10400.0,27.2891,27.2979,27.2891,27.2979,10400.0
2015-04-23 14:00:00,31.02,31.03,31.01,31.02,17800.0,27.2979,27.3067,27.2891,27.2979,17800.0
2015-04-23 14:05:00,31.02,31.02,31.01,31.01,3000.0,27.2979,27.2979,27.2891,27.2891,3000.0
2015-04-23 14:10:00,31.01,31.04,31.01,31.04,21300.0,27.2891,27.3155,27.2891,27.3155,21300.0
2015-04-23 14:15:00,31.04,31.04,31.02,31.03,11800.0,27.3155,27.3155,27.2979,27.3067,11800.0
2015-04-23 14:20:00,31.03,31.03,31.02,31.03,3600.0,27.3067,27.3067,27.2979,27.3067,3600.0
2015-04-23 14:25:00,31.02,31.06,31.02,31.06,29500.0,27.2979,27.3331,27.2979,27.3331,29500.0
2015-04-23 14:30:00,31.06,31.06,31.05,31.06,2300.0,27.3331,27.3331,27.3243,27.3331,2300.0
2015-04-23 14:35:00,31.06,31.06,31.03,31.03,15200.0,27.3331,27.3331,27.3067,27.3067,15200.0
2015-04-23 14:40:00,31.03,31.04,31.03,31.04,4200.0,27.3067,27.3155,27.3067,27.3155,4200.0
2015-04-23 14:45:00,31.04,31.04,31.03,31.04,30500.0,27.3155,27.3155,27.3067,27.3155,30500.0
2015-04-23 14:50:00,31.04,31.04,31.03,31.04,7700.0,27.3155,27.3155,27.3067,27.3155,7700.0
2015-04-23 14:55:00,31.04,31.05,31.03,31.05,17300.0,27.3155,27.3243,27.3067,27.3243,17300.0
2015-04-23 15:00:00,31.04,31.05,31.03,31.04,21200.0,27.3155,27.3243,27.3067,27.3155,21200.0
2015-04-23 15:05:00,31.03,31.04,31.03,31.04,13400.0,27.3067,27.3155,27.3067,27.3155,13400.0
2015-04-23 15:10:00,31.04,31.04,31.03,31.04,10600.0,27.3155,27.3155,27.3067,27.3155,10600.0
2015-04-23 15:15:00,31.04,31.04,31.03,31.04,20900.0,27.3155,27.3155,27.3067,27.3155,20900.0
2015-04-23 15:20:00,31.04,31.05,31.03,31.05,10200.0,27.3155,27.3243,27.3067,27.3243,10200.0
2015-04-23 15:25:00,31.04,31.05,31.04,31.05,3700.0,27.3155,27.3243,27.3155,27.3243,3700.0
2015-04-23 15:30:00,31.05,31.05,31.03,31.04,19200.0,27.3243,27.3243,27.3067,27.3155,19200.0
2015-04-23 15:35:00,31.04,31.04,31.02,31.03,46200.0,27.3155,27.3155,27.2979,27.3067,46200.0
2015-04-23 15:40:00,31.02,31.03,31.01,31.02,28500.0,27.2979,27.3067,27.2891,27.2979,28500.0
2015-04-23 15:45:00,31.01,31.02,31.0,31.0,30600.0,27.2891,27.2979,27.2803,27.2803,30600.0
2015-04-23 15:50:00,31.0,31.01,30.99,31.0,59900.0,27.2803,27.2891,27.2715,27.2803,59900.0
2015-04-23 15:55:00,31.0,31.01,30.99,31.0,92000.0,27.2803,27.2891,27.2715,27.2803,92000.0
2015-04-24 09:30:00,30.44,30.49,30.39,30.46,57900.0,26.7875,26.8315,26.7435,26.8051,57900.0
2015-04-24 09:35:00,30.45,30.45,30.44,30.45,11700.0,26.7963,26.7963,26.7875,26.7963,11700.0
2015-04-24 09:40:00,30.45,30.45,30.44,30.45,33700.0,26.7963,26.7963,26.7875,26.7963,33700.0
2015-04-24 09:45:00,30.45,30.45,30.43,30.44,18700.0,26.7963,26.7963,26.7787,26.7875,18700.0
2015-04-24 09:50:00,30.44,30.47,30.43,30.46,28900.0,26.7875,26.8139,26.7787,26.8051,28900.0
2015-04-24 09:55:00,30.46,30.47,30.46,30.46,12600.0,26.8051,26.8139,26.8051,26.8051,12600.0
2015-04-24 10:00:00,30.46,30.47,30.45,30.45,22200.0,26.8051,26.8139,26.7963,26.7963,22200.0
2015-04-24 10:05:00,30.45,30.46,30.43,30.46,33800.0,26.7963,26.8051,26.7787,26.8051,33800.0
2015-04-24 10:10:00,30.46,30.46,30.44,30.46,40500.0,26.8051,26.8051,26.7875,26.8051,40500.0
2015-04-24 10:15:00,30.46,30.47,30.45,30.46,13700.0,26.8051,26.8139,26.7963,26.8051,13700.0
2015-04-24 10:20:00,30.46,30.47,30.45,30.46,22400.0,26.8051,26.8139,26.7963,26.8051,22400.0
2015-04-24 10:25:00,30.46,30.47,30.46,30.46,13800.0,26.8051,26.8139,26.8051,26.8051,13800.0
2015-04-24 10:30:00,30.46,30.46,30.45,30.45,25500.0,26.8051,26.8051,26.7963,26.7963,25500.0
2015-04-24 10:35:00,30.45,30.46,30.44,30.46,34400.0,26.7963,26.8051,26.7875,26.8051,34400.0
2015-04-24 10:40:00,30.45,30.46,30.45,30.45,6300.0,26.7963,26.8051,26.7963,26.7963,6300.0
2015-04-24 10:45:00,30.45,30.46,30.45,30.46,19400.0,26.7963,26.8051,26.7963,26.8051,19400.0
2015-04-24 10:50:00,30.46,30.47,30.45,30.46,31500.0,26.8051,26.8139,26.7963,26.8051,31500.0
2015-04-24 10:55:00,30.46,30.47,30.45,30.46,7200.0,26.8051,26.8139,26.7963,26.8051,7200.0
2015-04-24 11:00:00,30.46,30.48,30.45,30.47,17700.0,26.8051,26.8227,26.7963,26.8139,17700.0
2015-04-24 11:05:00,30.47,30.48,30.47,30.48,14800.0,26.8139,26.8227,26.8139,26.8227,14800.0
2015-04-24 11:10:00,30.47,30.48,30.46,30.46,24400.0,26.8139,26.8227,26.8051,26.8051,24400.0
2015-04-24 11:15:00,30.46,30.49,30.46,30.48,21300.0,26.8051,26.8315,26.8051,26.8227,21300.0
2015-04-24 11:20:00,30.48,30.49,30.48,30.48,26800.0,26.8227,26.8315,26.8227,26.8227,26800.0
2015-04-24 11:25:00,30.48,30.5,30.48,30.48,37400.0,26.8227,26.8403,26.8227,26.8227,37400.0
2015-04-24 11:30:00,30.49,30.49,30.47,30.47,9300.0,26.8315,26.8315,26.8139,26.8139,9300.0
2015-04-24 11:35:00,30.46,30.48,30.46,30.47,17600.0,26.8051,26.8227,26.8051,26.8139,17600.0
2015-04-24 11:40:00,30.47,30.48,30.46,30.46,7200.0,26.8139,26.8227,26.8051,26.8051,7200.0
2015-04-24 11:45:00,30.46,30.47,30.46,30.46,20200.0,26.8051,26.8139,26.8051,26.8051,20200.0
2015-04-24 11:50:00,30.46,30.47,30.46,30.46,8800.0,26.8051,26.8139,26.8051,26.8051,8800.0
2015-04-24 11:55:00,30.46,30.47,30.45,30.46,7000.0,26.8051,26.8139,26.7963,26.8051,7000.0
2015-04-24 12:00:00,30.46,30.46,30.45,30.46,10700.0,26.8051,26.8051,26.7963,26.8051,10700.0
2015-04-24 12:05:00,30.45,30.46,30.45,30.45,11000.0,26.7963,26.8051,26.7963,26.7963,11000.0
2015-04-24 12:10:00,30.46,30.46,30.45,30.45,6600.0,26.8051,26.8051,26.7963,26.7963,6600.0
2015-04-24 12:15:00,30.45,30.46,30.45,30.45,8200.0,26.7963,26.8051,26.7963,26.7963,8200.0
2015-04-24 12:20:00,30.45,30.46,30.45,30.45,9000.0,26.7963,26.8051,26.7963,26.7963,9000.0
2015-04-24 12:25:00,30.45,30.46,30.45,30.45,6700.0,26.7963,26.8051,26.7963,26.7963,6700.0
2015-04-24 12:30:00,30.45,30.46,30.45,30.45,6100.0,26.7963,26.8051,26.7963,26.7963,6100.0
2015-04-24 12:35:00,30.45,30.46,30.45,30.45,6900.0,26.7963,26.8051,26.7963,26.7963,6900.0
2015-04-24 12:40:00,30.45,30.45,30.43,30.44,17100.0,26.7963,26.7963,26.7787,26.7875,17100.0
2015-04-24 12:45:00,30.44,30.44,30.43,30.44,11300.0,26.7875,26.7875,26.7787,26.7875,11300.0
2015-04-24 12:50:00,30.44,30.44,30.43,30.43,5000.0,26.7875,26.7875,26.7787,26.7787,5000.0
2015-04-24 12:55:00,30.44,30.44,30.43,30.44,5300.0,26.7875,26.7875,26.7787,26.7875,5300.0
2015-04-24 13:00:00,30.44,30.44,30.43,30.43,7500.0,26.7875,26.7875,26.7787,26.7787,7500.0
2015-04-24 13:05:00,30.43,30.43,30.42,30.42,5100.0,26.7787,26.7787,26.7699,26.7699,5100.0
2015-04-24 13:10:00,30.42,30.43,30.42,30.42,5600.0,26.7699,26.7787,26.7699,26.7699,5600.0
2015-04-24 13:15:00,30.42,30.43,30.42,30.42,10700.0,26.7699,26.7787,26.7699,26.7699,10700.0
2015-04-24 13:20:00,30.42,30.43,30.42,30.42,6700.0,26.7699,26.7787,26.7699,26.7699,6700.0
2015-04-24 13:25:00,30.42,30.42,30.41,30.41,12400.0,26.7699,26.7699,26.7611,26.7611,12400.0
2015-04-24 13:30:00,30.41,30.42,30.4,30.41,6400.0,26.7611,26.7699,26.7523,26.7611,6400.0
2015-04-24 13:35:00,30.4,30.41,30.38,30.39,36500.0,26.7523,26.7611,26.7347,26.7435,36500.0
2015-04-24 13:40:00,30.39,30.4,30.38,30.38,6400.0,26.7435,26.7523,26.7347,26.7347,6400.0
2015-04-24 13:45:00,30.38,30.39,30.38,30.38,4500.0,26.7347,26.7435,26.7347,26.7347,4500.0
2015-04-24 13:50:00,30.38,30.39,30.38,30.38,10800.0,26.7347,26.7435,26.7347,26.7347,10800.0
2015-04-24 13:55:00,30.38,30.39,30.36,30.36,140500.0,26.7347,26.7435,26.7171,26.7171,140500.0
2015-04-24 14:00:00,30.37,30.37,30.36,30.37,13300.0,26.7259,26.7259,26.7171,26.7259,13300.0
2015-04-24 14:05:00,30.37,30.37,30.36,30.37,13300.0,26.7259,26.7259,26.7171,26.7259,13300.0
2015-04-24 14:10:00,30.37,30.37,30.36,30.37,8800.0,26.7259,26.7259,26.7171,26.7259,8800.0
2015-04-24 14:15:00,30.36,30.37,30.36,30.36,5300.0,26.7171,26.7259,26.7171,26.7171,5300.0
2015-04-24 14:20:00,30.37,30.37,30.36,30.36,10600.0,26.7259,26.7259,26.7171,26.7171,10600.0
2015-04-24 14:25:00,30.37,30.37,30.36,30.37,34700.0,26.7259,26.7259,26.7171,26.7259,34700.0
2015-04-24 14:30:00,30.37,30.37,30.35,30.35,13500.0,26.7259,26.7259,26.7083,26.7083,13500.0
2015-04-24 14:35:00,30.35,30.36,30.35,30.35,6100.0,26.7083,26.7171,26.7083,26.7083,6100.0
2015-04-24 14:40:00,30.36,30.36,30.35,30.35,9500.0,26.7171,26.7171,26.7083,26.7083,9500.0
2015-04-24 14:45:00,30.36,30.36,30.35,30.35,13300.0,26.7171,26.7171,26.7083,26.7083,13300.0
2015-04-24 14:50:00,30.35,30.36,30.31,30.31,13800.0,26.7083,26.7171,26.6731,26.6731,13800.0
2015-04-24 14:55:00,30.32,30.32,30.3,30.3,17900.0,26.6819,26.6819,26.6643,26.6643,17900.0
2015-04-24 15:00:00,30.31,30.31,30.3,30.3,10200.0,26.6731,26.6731,26.6643,26.6643,10200.0
2015-04-24 15:05:00,30.3,30.31,30.28,30.28,11900.0,26.6643,26.6731,26.6467,26.6467,11900.0
2015-04-24 15:10:00,30.28,30.29,30.28,30.29,16500.0,26.6467,26.6555,26.6467,26.6555,16500.0
2015-04-24 15:15:00,30.28,30.29,30.28,30.28,16700.0,26.6467,26.6555,26.6467,26.6467,16700.0
2015-04-24 15:20:00,30.28,30.29,30.27,30.27,16500.0,26.6467,26.6555,26.6379,26.6379,16500.0
2015-04-24 15:25:00,30.27,30.28,30.25,30.26,15400.0,26.6379,26.6467,26.6203,26.6291,15400.0
2015-04-24 15:30:00,30.26,30.26,30.25,30.26,20800.0,26.6291,26.6291,26.6203,26.6291,20800.0
2015-04-24 15:35:00,30.26,30.28,30.25,30.28,32600.0,26.6291,26.6467,26.6203,26.6467,32600.0
2015-04-24 15:40:00,30.28,30.28,30.27,30.27,13400.0,26.6467,26.6467,26.6379,26.6379,13400.0
2015-04-24 15:45:00,30.27,30.28,30.25,30.26,33100.0,26.6379,26.6467,26.6203,26.6291,33100.0
2015-04-24 15:50:00,30.27,30.27,30.23,30.23,69600.0,26.6379,26.6379,26.6027,26.6027,69600.0
2015-04-24 15:55:00,30.24,30.25,30.2,30.25,67800.0,26.6115,26.6203,26.5763,26.6203,67800.0
2015-04-27 09:30:00,30.02,30.02,29.89,29.92,130500.0,26.4179,26.4179,26.3035,26.3299,130500.0
2015-04-27 09:35:00,29.92,29.95,29.91,29.92,50200.0,26.3299,26.3563,26.3211,26.3299,50200.0
2015-04-27 09:40:00,29.93,29.94,29.9,29.9,49000.0,26.3387,26.3475,26.3123,26.3123,49000.0
2015-04-27 09:45:00,29.9,29.91,29.89,29.9,17400.0,26.3123,26.3211,26.3035,26.3123,17400.0
2015-04-27 09:50:00,29.9,29.93,29.89,29.93,31700.0,26.3123,26.3387,26.3035,26.3387,31700.0
2015-04-27 09:55:00,29.92,29.92,29.9,29.92,24800.0,26.3299,26.3299,26.3123,26.3299,24800.0
2015-04-27 10:00:00,29.92,29.92,29.91,29.92,26600.0,26.3299,26.3299,26.3211,26.3299,26600.0
2015-04-27 10:05:00,29.92,29.93,29.89,29.92,42900.0,26.3299,26.3387,26.3035,26.3299,42900.0
2015-04-27 10:10:00,29.92,29.93,29.91,29.92,25000.0,26.3299,26.3387,26.3211,26.3299,25000.0
2015-04-27 10:15:00,29.93,29.93,29.91,29.92,46400.0,26.3387,26.3387,26.3211,26.3299,46400.0
2015-04-27 10:20:00,29.92,29.93,29.92,29.92,33100.0,26.3299,26.3387,26.3299,26.3299,33100.0
2015-04-27 10:25:00,29.93,29.96,29.92,29.95,33700.0,26.3387,26.3651,26.3299,26.3563,33700.0
2015-04-27 10:30:00,29.95,29.98,29.95,29.97,58900.0,26.3563,26.3827,26.3563,26.3739,58900.0
2015-04-27 10:35:00,29.97,29.97,29.96,29.96,25600.0,26.3739,26.3739,26.3651,26.3651,25600.0
2015-04-27 10:40:00,29.96,29.97,29.96,29.96,14500.0,26.3651,26.3739,26.3651,26.3651,14500.0
2015-04-27 10:45:00,29.97,29.97,29.96,29.96,29200.0,26.3739,26.3739,26.3651,26.3651,29200.0
2015-04-27 10:50:00,29.97,29.98,29.96,29.97,93100.0,26.3739,26.3827,26.3651,26.3739,93100.0
2015-04-27 10:55:00,29.97,29.98,29.95,29.95,9600.0,26.3739,26.3827,26.3563,26.3563,9600.0
2015-04-27 11:00:00,29.95,29.95,29.94,29.95,19800.0,26.3563,26.3563,26.3475,26.3563,19800.0
2015-04-27 11:05:00,29.95,29.95,29.93,29.93,16100.0,26.3563,26.3563,26.3387,26.3387,16100.0
2015-04-27 11:10:00,29.93,29.94,29.93,29.94,14500.0,26.3387,26.3475,26.3387,26.3475,14500.0
2015-04-27 11:15:00,29.94,29.94,29.92,29.93,20100.0,26.3475,26.3475,26.3299,26.3387,20100.0
2015-04-27 11:20:00,29.93,29.93,29.92,29.93,13300.0,26.3387,26.3387,26.3299,26.3387,13300.0
2015-04-27 11:25:00,29.93,29.93,29.92,29.93,10800.0,26.3387,26.3387,26.3299,26.3387,10800.0
2015-04-27 11:30:00,29.93,29.96,29.93,29.96,38000.0,26.3387,26.3651,26.3387,26.3651,38000.0
2015-04-27 11:35:00,29.95,29.96,29.94,29.95,19100.0,26.3563,26.3651,26.3475,26.3563,19100.0
2015-04-27 11:40:00,29.95,29.96,29.94,29.96,33600.0,26.3563,26.3651,26.3475,26.3651,33600.0
2015-04-27 11:45:00,29.96,29.96,29.94,29.94,22400.0,26.3651,26.3651,26.3475,26.3475,22400.0
2015-04-27 11:50:00,29.94,29.95,29.94,29.95,8200.0,26.3475,26.3563,26.3475,26.3563,8200.0
2015-04-27 11:55:00,29.95,29.96,29.94,29.96,19800.0,26.3563,26.3651,26.3475,26.3651,19800.0
2015-04-27 12:00:00,29.96,29.99,29.95,29.97,33700.0,26.3651,26.3915,26.3563,26.3739,33700.0
2015-04-27 12:05:00,29.98,29.98,29.97,29.97,15900.0,26.3827,26.3827,26.3739,26.3739,15900.0
2015-04-27 12:10:00,29.97,29.98,29.96,29.97,10200.0,26.3739,26.3827,26.3651,26.3739,10200.0
2015-04-27 12:15:00,29.97,29.99,29.97,29.98,33800.0,26.3739,26.3915,26.3739,26.3827,33800.0
2015-04-27 12:20:00,29.99,29.99,29.96,29.97,10700.0,26.3915,26.3915,26.3651,26.3739,10700.0
2015-04-27 12:25:00,29.97,29.97,29.95,29.96,16500.0,26.3739,26.3739,26.3563,26.3651,16500.0
2015-04-27 12:30:00,29.96,29.97,29.95,29.96,34800.0,26.3651,26.3739,26.3563,26.3651,34800.0
2015-04-27 12:35:00,29.96,29.97,29.96,29.97,11400.0,26.3651,26.3739,26.3651,26.3739,11400.0
2015-04-27 12:40:00,29.97,29.97,29.96,29.96,10800.0,26.3739,26.3739,26.3651,26.3651,10800.0
2015-04-27 12:45:00,29.96,29.97,29.96,29.96,11900.0,26.3651,26.3739,26.3651,26.3651,11900.0
2015-04-27 12:50:00,29.96,29.97,29.95,29.96,20500.0,26.3651,26.3739,26.3563,26.3651,20500.0
2015-04-27 12:55:00,29.96,29.96,29.94,29.96,27600.0,26.3651,26.3651,26.3475,26.3651,27600.0
2015-04-27 13:00:00,29.95,29.96,29.95,29.96,7300.0,26.3563,26.3651,26.3563,26.3651,7300.0
2015-04-27 13:05:00,29.96,29.96,29.94,29.94,29800.0,26.3651,26.3651,26.3475,26.3475,29800.0
2015-04-27 13:10:00,29.94,29.95,29.93,29.93,26900.0,26.3475,26.3563,26.3387,26.3387,26900.0
2015-04-27 13:15:00,29.93,29.94,29.93,29.93,17600.0,26.3387,26.3475,26.3387,26.3387,17600.0
2015-04-27 13:20:00,29.93,29.94,29.92,29.93,29300.0,26.3387,26.3475,26.3299,26.3387,29300.0
2015-04-27 13:25:00,29.93,29.93,29.92,29.92,13400.0,26.3387,26.3387,26.3299,26.3299,13400.0
2015-04-27 13:30:00,29.93,29.93,29.91,29.92,11600.0,26.3387,26.3387,26.3211,26.3299,11600.0
2015-04-27 13:35:00,29.92,29.93,29.91,29.93,38200.0,26.3299,26.3387,26.3211,26.3387,38200.0
2015-04-27 13:40:00,29.93,29.93,29.92,29.92,5300.0,26.3387,26.3387,26.3299,26.3299,5300.0
2015-04-27 13:45:00,29.93,29.93,29.92,29.93,13600.0,26.3387,26.3387,26.3299,26.3387,13600.0
2015-04-27 13:50:00,29.93,29.93,29.91,29.92,17100.0,26.3387,26.3387,26.3211,26.3299,17100.0
2015-04-27 13:55:00,29.92,29.92,29.91,29.92,10000.0,26.3299,26.3299,26.3211,26.3299,10000.0
2015-04-27 14:00:00,29.92,29.92,29.91,29.92,23800.0,26.3299,26.3299,26.3211,26.3299,23800.0
2015-04-27 14:05:00,29.92,29.92,29.91,29.92,12900.0,26.3299,26.3299,26.3211,26.3299,12900.0
2015-04-27 14:10:00,29.91,29.92,29.91,29.92,16500.0,26.3211,26.3299,26.3211,26.3299,16500.0
2015-04-27 14:15:00,29.92,29.92,29.91,29.92,32400.0,26.3299,26.3299,26.3211,26.3299,32400.0
2015-04-27 14:20:00,29.92,29.92,29.91,29.92,17600.0,26.3299,26.3299,26.3211,26.3299,17600.0
2015-04-27 14:25:00,29.92,29.92,29.91,29.92,19500.0,26.3299,26.3299,26.3211,26.3299,19500.0
2015-04-27 14:30:00,29.92,29.93,29.91,29.93,20100.0,26.3299,26.3387,26.3211,26.3387,20100.0
2015-04-27 14:35:00,29.93,29.93,29.92,29.93,16600.0,26.3387,26.3387,26.3299,26.3387,16600.0
2015-04-27 14:40:00,29.92,29.92,29.91,29.92,17100.0,26.3299,26.3299,26.3211,26.3299,17100.0
2015-04-27 14:45:00,29.92,29.92,29.91,29.92,17500.0,26.3299,26.3299,26.3211,26.3299,17500.0
2015-04-27 14:50:00,29.92,29.92,29.91,29.92,14800.0,26.3299,26.3299,26.3211,26.3299,14800.0
2015-04-27 14:55:00,29.92,29.93,29.91,29.92,23400.0,26.3299,26.3387,26.3211,26.3299,23400.0
2015-04-27 15:00:00,29.93,29.93,29.92,29.93,18900.0,26.3387,26.3387,26.3299,26.3387,18900.0
2015-04-27 15:05:00,29.93,29.94,29.92,29.94,30000.0,26.3387,26.3475,26.3299,26.3475,30000.0
2015-04-27 15:10:00,29.94,29.94,29.93,29.93,15000.0,26.3475,26.3475,26.3387,26.3387,15000.0
2015-04-27 15:15:00,29.93,29.94,29.91,29.91,42900.0,26.3387,26.3475,26.3211,26.3211,42900.0
2015-04-27 15:20:00,29.92,29.92,29.9,29.92,17300.0,26.3299,26.3299,26.3123,26.3299,17300.0
2015-04-27 15:25:00,29.92,29.92,29.91,29.92,40900.0,26.3299,26.3299,26.3211,26.3299,40900.0
2015-04-27 15:30:00,29.92,29.92,29.9,29.9,24000.0,26.3299,26.3299,26.3123,26.3123,24000.0
2015-04-27 15:35:00,29.9,29.91,29.89,29.91,51500.0,26.3123,26.3211,26.3035,26.3211,51500.0
2015-04-27 15:40:00,29.91,29.91,29.9,29.91,30800.0,26.3211,26.3211,26.3123,26.3211,30800.0
2015-04-27 15:45:00,29.91,29.91,29.88,29.9,59000.0,26.3211,26.3211,26.2947,26.3123,59000.0
2015-04-27 15:50:00,29.9,29.93,29.89,29.93,49000.0,26.3123,26.3387,26.3035,26.3387,49000.0
2015-04-27 15:55:00,29.93,30.02,29.92,29.99,200600.0,26.3387,26.4179,26.3299,26.3915,200600.0
2015-04-28 09:30:00,30.24,30.24,30.15,30.19,23300.0,26.6115,26.6115,26.5323,26.5675,23300.0
2015-04-28 09:35:00,30.19,30.2,30.18,30.2,11300.0,26.5675,26.5763,26.5587,26.5763,11300.0
2015-04-28 09:40:00,30.2,30.21,30.18,30.21,58600.0,26.5763,26.5851,26.5587,26.5851,58600.0
2015-04-28 09:45:00,30.21,30.21,30.2,30.21,3500.0,26.5851,26.5851,26.5763,26.5851,3500.0
2015-04-28 09:50:00,30.22,30.22,30.21,30.21,5500.0,26.5939,26.5939,26.5851,26.5851,5500.0
2015-04-28 09:55:00,30.21,30.26,30.18,30.25,57800.0,26.5851,26.6291,26.5587,26.6203,57800.0
2015-04-28 10:00:00,30.25,30.25,30.19,30.2,34200.0,26.6203,26.6203,26.5675,26.5763,34200.0
2015-04-28 10:05:00,30.2,30.21,30.18,30.18,22800.0,26.5763,26.5851,26.5587,26.5587,22800.0
2015-04-28 10:10:00,30.18,30.18,30.14,30.14,25300.0,26.5587,26.5587,26.5235,26.5235,25300.0
2015-04-28 10:15:00,30.14,30.15,30.13,30.14,33600.0,26.5235,26.5323,26.5147,26.5235,33600.0
2015-04-28 10:20:00,30.14,30.16,30.11,30.16,58500.0,26.5235,26.5411,26.4971,26.5411,58500.0
2015-04-28 10:25:00,30.16,30.16,30.15,30.16,3900.0,26.5411,26.5411,26.5323,26.5411,3900.0
2015-04-28 10:30:00,30.16,30.16,30.15,30.16,9900.0,26.5411,26.5411,26.5323,26.5411,9900.0
2015-04-28 10:35:00,30.17,30.17,30.16,30.17,8200.0,26.5499,26.5499,26.5411,26.5499,8200.0
2015-04-28 10:40:00,30.17,30.2,30.16,30.2,14000.0,26.5499,26.5763,26.5411,26.5763,14000.0
2015-04-28 10:45:00,30.2,30.2,30.19,30.2,5100.0,26.5763,26.5763,26.5675,26.5763,5100.0
2015-04-28 10:50:00,30.2,30.21,30.19,30.21,8900.0,26.5763,26.5851,26.5675,26.5851,8900.0
2015-04-28 10:55:00,30.21,30.21,30.19,30.2,26300.0,26.5851,26.5851,26.5675,26.5763,26300.0
2015-04-28 11:00:00,30.21,30.23,30.2,30.22,24800.0,26.5851,26.6027,26.5763,26.5939,24800.0
2015-04-28 11:05:00,30.22,30.23,30.21,30.23,9400.0,26.5939,26.6027,26.5851,26.6027,9400.0
2015-04-28 11:10:00,30.23,30.24,30.22,30.23,9500.0,26.6027,26.6115,26.5939,26.6027,9500.0
2015-04-28 11:15:00,30.24,30.24,30.22,30.23,25700.0,26.6115,26.6115,26.5939,26.6027,25700.0
2015-04-28 11:20:00,30.23,30.23,30.22,30.23,5700.0,26.6027,26.6027,26.5939,26.6027,5700.0
2015-04-28 11:25:00,30.23,30.23,30.22,30.23,5100.0,26.6027,26.6027,26.5939,26.6027,5100.0
2015-04-28 11:30:00,30.23,30.24,30.23,30.23,9400.0,26.6027,26.6115,26.6027,26.6027,9400.0
2015-04-28 11:35:00,30.24,30.26,30.24,30.26,9000.0,26.6115,26.6291,26.6115,26.6291,9000.0
2015-04-28 11:40:00,30.26,30.26,30.25,30.26,10800.0,26.6291,26.6291,26.6203,26.6291,10800.0
2015-04-28 11:45:00,30.26,30.26,30.25,30.26,5100.0,26.6291,26.6291,26.6203,26.6291,5100.0
2015-04-28 11:50:00,30.26,30.27,30.26,30.27,14200.0,26.6291,26.6379,26.6291,26.6379,14200.0
2015-04-28 11:55:00,30.27,30.27,30.26,30.27,6500.0,26.6379,26.6379,26.6291,26.6379,6500.0
2015-04-28 12:00:00,30.27,30.27,30.26,30.27,4200.0,26.6379,26.6379,26.6291,26.6379,4200.0
2015-04-28 12:05:00,30.27,30.27,30.26,30.27,8000.0,26.6379,26.6379,26.6291,26.6379,8000.0
2015-04-28 12:10:00,30.27,30.27,30.26,30.27,3000.0,26.6379,26.6379,26.6291,26.6379,3000.0
2015-04-28 12:15:00,30.27,30.27,30.26,30.27,3300.0,26.6379,26.6379,26.6291,26.6379,3300.0
2015-04-28 12:20:00,30.27,30.27,30.26,30.27,4500.0,26.6379,26.6379,26.6291,26.6379,4500.0
2015-04-28 12:25:00,30.27,30.28,30.26,30.28,7400.0,26.6379,26.6467,26.6291,26.6467,7400.0
2015-04-28 12:30:00,30.28,30.3,30.27,30.3,98000.0,26.6467,26.6643,26.6379,26.6643,98000.0
2015-04-28 12:35:00,30.3,30.31,30.29,30.31,61500.0,26.6643,26.6731,26.6555,26.6731,61500.0
2015-04-28 12:40:00,30.31,30.32,30.3,30.32,46900.0,26.6731,26.6819,26.6643,26.6819,46900.0
2015-04-28 12:45:00,30.32,30.33,30.31,30.32,68100.0,26.6819,26.6907,26.6731,26.6819,68100.0
2015-04-28 12:50:00,30.32,30.34,30.32,30.34,53700.0,26.6819,26.6995,26.6819,26.6995,53700.0
2015-04-28 12:55:00,30.34,30.35,30.33,30.35,8100.0,26.6995,26.7083,26.6907,26.7083,8100.0
2015-04-28 13:00:00,30.35,30.37,30.35,30.37,22500.0,26.7083,26.7259,26.7083,26.7259,22500.0
2015-04-28 13:05:00,30.36,30.37,30.34,30.35,9700.0,26.7171,26.7259,26.6995,26.7083,9700.0
2015-04-28 13:10:00,30.35,30.35,30.34,30.35,3800.0,26.7083,26.7083,26.6995,26.7083,3800.0
2015-04-28 13:15:00,30.35,30.35,30.34,30.35,3000.0,26.7083,26.7083,26.6995,26.7083,3000.0
2015-04-28 13:20:00,30.35,30.35,30.34,30.35,6200.0,26.7083,26.7083,26.6995,26.7083,6200.0
2015-04-28 13:25:00,30.35,30.35,30.34,30.34,21400.0,26.7083,26.7083,26.6995,26.6995,21400.0
2015-04-28 13:30:00,30.34,30.34,30.3,30.3,10300.0,26.6995,26.6995,26.6643,26.6643,10300.0
2015-04-28 13:35:00,30.3,30.3,30.29,30.3,3600.0,26.6643,26.6643,26.6555,26.6643,3600.0
2015-04-28 13:40:00,30.3,30.31,30.3,30.31,3500.0,26.6643,26.6731,26.6643,26.6731,3500.0
2015-04-28 13:45:00,30.31,30.31,30.3,30.3,3300.0,26.6731,26.6731,26.6643,26.6643,3300.0
2015-04-28 13:50:00,30.31,30.31,30.3,30.3,2900.0,26.6731,26.6731,26.6643,26.6643,2900.0
2015-04-28 13:55:00,30.31,30.31,30.3,30.3,2000.0,26.6731,26.6731,26.6643,26.6643,2000.0
2015-04-28 14:00:00,30.3,30.32,30.3,30.32,27800.0,26.6643,26.6819,26.6643,26.6819,27800.0
2015-04-28 14:05:00,30.32,30.32,30.31,30.32,3300.0,26.6819,26.6819,26.6731,26.6819,3300.0
2015-04-28 14:10:00,30.31,30.32,30.3,30.32,21200.0,26.6731,26.6819,26.6643,26.6819,21200.0
2015-04-28 14:15:00,30.31,30.31,30.3,30.31,1600.0,26.6731,26.6731,26.6643,26.6731,1600.0
2015-04-28 14:20:00,30.3,30.31,30.3,30.3,7600.0,26.6643,26.6731,26.6643,26.6643,7600.0
2015-04-28 14:25:00,30.3,30.31,30.3,30.31,6600.0,26.6643,26.6731,26.6643,26.6731,6600.0
2015-04-28 14:30:00,30.3,30.31,30.29,30.3,11200.0,26.6643,26.6731,26.6555,26.6643,11200.0
2015-04-28 14:35:00,30.3,30.3,30.29,30.3,2500.0,26.6643,26.6643,26.6555,26.6643,2500.0
2015-04-28 14:40:00,30.3,30.31,30.29,30.29,8600.0,26.6643,26.6731,26.6555,26.6555,8600.0
2015-04-28 14:45:00,30.3,30.31,30.29,30.3,10400.0,26.6643,26.6731,26.6555,26.6643,10400.0
2015-04-28 14:50:00,30.29,30.3,30.29,30.3,1100.0,26.6555,26.6643,26.6555,26.6643,1100.0
2015-04-28 14:55:00,30.3,30.3,30.29,30.3,3300.0,26.6643,26.6643,26.6555,26.6643,3300.0
2015-04-28 15:00:00,30.3,30.3,30.29,30.3,12700.0,26.6643,26.6643,26.6555,26.6643,12700.0
2015-04-28 15:05:00,30.3,30.31,30.29,30.31,8100.0,26.6643,26.6731,26.6555,26.6731,8100.0
2015-04-28 15:10:00,30.31,30.31,30.3,30.31,15100.0,26.6731,26.6731,26.6643,26.6731,15100.0
2015-04-28 15:15:00,30.3,30.31,30.3,30.3,8600.0,26.6643,26.6731,26.6643,26.6643,8600.0
2015-04-28 15:20:00,30.31,30.31,30.3,30.31,5000.0,26.6731,26.6731,26.6643,26.6731,5000.0
2015-04-28 15:25:00,30.3,30.31,30.3,30.31,12700.0,26.6643,26.6731,26.6643,26.6731,12700.0
2015-04-28 15:30:00,30.31,30.32,30.3,30.32,10600.0,26.6731,26.6819,26.6643,26.6819,10600.0
2015-04-28 15:35:00,30.32,30.32,30.31,30.32,23700.0,26.6819,26.6819,26.6731,26.6819,23700.0
2015-04-28 15:40:00,30.32,30.32,30.31,30.32,19700.0,26.6819,26.6819,26.6731,26.6819,19700.0
2015-04-28 15:45:00,30.32,30.32,30.31,30.32,22900.0,26.6819,26.6819,26.6731,26.6819,22900.0
2015-04-28 15:50:00,30.32,30.32,30.31,30.31,20000.0,26.6819,26.6819,26.6731,26.6731,20000.0
2015-04-28 15:55:00,30.32,30.32,30.27,30.29,52600.0,26.6819,26.6819,26.6379,26.6555,52600.0
2015-04-29 09:30:00,29.93,29.99,29.84,29.91,25600.0,26.3387,26.3915,26.2595,26.3211,25600.0
2015-04-29 09:35:00,29.93,29.95,29.92,29.95,5800.0,26.3387,26.3563,26.3299,26.3563,5800.0
2015-04-29 09:40:00,29.95,29.95,29.94,29.95,3200.0,26.3563,26.3563,26.3475,26.3563,3200.0
2015-04-29 09:45:00,29.95,29.96,29.94,29.96,6400.0,26.3563,26.3651,26.3475,26.3651,6400.0
2015-04-29 09:50:00,29.96,29.97,29.95,29.96,10400.0,26.3651,26.3739,26.3563,26.3651,10400.0
2015-04-29 09:55:00,29.96,29.96,29.94,29.94,3400.0,26.3651,26.3651,26.3475,26.3475,3400.0
2015-04-29 10:00:00,29.95,29.96,29.94,29.96,14400.0,26.3563,26.3651,26.3475,26.3651,14400.0
2015-04-29 10:05:00,29.95,29.95,29.92,29.93,13800.0,26.3563,26.3563,26.3299,26.3387,13800.0
2015-04-29 10:10:00,29.93,29.93,29.92,29.93,9400.0,26.3387,26.3387,26.3299,26.3387,9400.0
2015-04-29 10:15:00,29.92,29.93,29.9,29.93,9300.0,26.3299,26.3387,26.3123,26.3387,9300.0
2015-04-29 10:20:00,29.93,29.93,29.92,29.93,11600.0,26.3387,26.3387,26.3299,26.3387,11600.0
2015-04-29 10:25:00,29.92,29.93,29.92,29.93,3700.0,26.3299,26.3387,26.3299,26.3387,3700.0
2015-04-29 10:30:00,29.92,29.94,29.92,29.93,5400.0,26.3299,26.3475,26.3299,26.3387,5400.0
2015-04-29 10:35:00,29.94,29.95,29.93,29.95,12900.0,26.3475,26.3563,26.3387,26.3563,12900.0
2015-04-29 10:40:00,29.94,29.96,29.94,29.96,18000.0,26.3475,26.3651,26.3475,26.3651,18000.0
2015-04-29 10:45:00,29.95,29.96,29.95,29.96,13300.0,26.3563,26.3651,26.3563,26.3651,13300.0
2015-04-29 10:50:00,29.95,29.96,29.94,29.95,15800.0,26.3563,26.3651,26.3475,26.3563,15800.0
2015-04-29 10:55:00,29.94,29.95,29.94,29.94,1000.0,26.3475,26.3563,26.3475,26.3475,1000.0
2015-04-29 11:00:00,29.95,29.99,29.94,29.99,14800.0,26.3563,26.3915,26.3475,26.3915,14800.0
2015-04-29 11:05:00,29.99,30.0,29.98,29.99,6900.0,26.3915,26.4003,26.3827,26.3915,6900.0
2015-04-29 11:10:00,29.98,29.99,29.97,29.98,12600.0,26.3827,26.3915,26.3739,26.3827,12600.0
2015-04-29 11:15:00,29.98,29.98,29.97,29.98,3700.0,26.3827,26.3827,26.3739,26.3827,3700.0
2015-04-29 11:20:00,29.97,29.98,29.97,29.98,6500.0,26.3739,26.3827,26.3739,26.3827,6500.0
2015-04-29 11:25:00,29.97,29.98,29.97,29.98,3000.0,26.3739,26.3827,26.3739,26.3827,3000.0
2015-04-29 11:30:00,29.98,29.98,29.96,29.96,5100.0,26.3827,26.3827,26.3651,26.3651,5100.0
2015-04-29 11:35:00,29.96,29.97,29.95,29.96,7900.0,26.3651,26.3739,26.3563,26.3651,7900.0
2015-04-29 11:40:00,29.96,29.97,29.96,29.96,200.0,26.3651,26.3739,26.3651,26.3651,200.0
2015-04-29 11:45:00,29.96,29.97,29.96,29.96,6500.0,26.3651,26.3739,26.3651,26.3651,6500.0
2015-04-29 11:50:00,29.97,29.97,29.96,29.96,4800.0,26.3739,26.3739,26.3651,26.3651,4800.0
2015-04-29 11:55:00,29.96,29.97,29.96,29.97,3400.0,26.3651,26.3739,26.3651,26.3739,3400.0
2015-04-29 12:00:00,29.96,29.97,29.95,29.96,7300.0,26.3651,26.3739,26.3563,26.3651,7300.0
2015-04-29 12:05:00,29.96,29.97,29.95,29.95,4700.0,26.3651,26.3739,26.3563,26.3563,4700.0
2015-04-29 12:10:00,29.96,29.96,29.94,29.94,8900.0,26.3651,26.3651,26.3475,26.3475,8900.0
2015-04-29 12:15:00,29.95,29.95,29.94,29.94,5800.0,26.3563,26.3563,26.3475,26.3475,5800.0
2015-04-29 12:20:00,29.94,29.96,29.94,29.95,303600.0,26.3475,26.3651,26.3475,26.3563,303600.0
2015-04-29 12:25:00,29.94,29.99,29.93,29.94,158700.0,26.3475,26.3915,26.3387,26.3475,158700.0
2015-04-29 12:30:00,29.94,29.94,29.92,29.92,8200.0,26.3475,26.3475,26.3299,26.3299,8200.0
2015-04-29 12:35:00,29.92,29.93,29.92,29.93,600.0,26.3299,26.3387,26.3299,26.3387,600.0
2015-04-29 12:40:00,29.92,29.93,29.91,29.92,2800.0,26.3299,26.3387,26.3211,26.3299,2800.0
2015-04-29 12:45:00,29.91,29.92,29.91,29.91,1700.0,26.3211,26.3299,26.3211,26.3211,1700.0
2015-04-29 12:50:00,29.92,29.92,29.91,29.91,1700.0,26.3299,26.3299,26.3211,26.3211,1700.0
2015-04-29 12:55:00,29.91,29.93,29.91,29.93,14800.0,26.3211,26.3387,26.3211,26.3387,14800.0
2015-04-29 13:00:00,29.92,29.92,29.91,29.91,4700.0,26.3299,26.3299,26.3211,26.3211,4700.0
2015-04-29 13:05:00,29.91,29.92,29.9,29.9,36200.0,26.3211,26.3299,26.3123,26.3123,36200.0
2015-04-29 13:10:00,29.9,29.91,29.89,29.9,7100.0,26.3123,26.3211,26.3035,26.3123,7100.0
2015-04-29 13:15:00,29.9,29.91,29.89,29.91,3200.0,26.3123,26.3211,26.3035,26.3211,3200.0
2015-04-29 13:20:00,29.9,29.91,29.89,29.89,1100.0,26.3123,26.3211,26.3035,26.3035,1100.0
2015-04-29 13:25:00,29.9,29.9,29.89,29.89,2500.0,26.3123,26.3123,26.3035,26.3035,2500.0
2015-04-29 13:30:00,29.89,29.9,29.89,29.89,1700.0,26.3035,26.3123,26.3035,26.3035,1700.0
2015-04-29 13:35:00,29.89,29.9,29.89,29.89,2300.0,26.3035,26.3123,26.3035,26.3035,2300.0
2015-04-29 13:40:00,29.89,29.9,29.88,29.88,5400.0,26.3035,26.3123,26.2947,26.2947,5400.0
2015-04-29 13:45:00,29.89,29.89,29.88,29.89,5900.0,26.3035,26.3035,26.2947,26.3035,5900.0
2015-04-29 13:50:00,29.9,29.9,29.87,29.88,7200.0,26.3123,26.3123,26.2859,26.2947,7200.0
2015-04-29 13:55:00,29.88,29.91,29.88,29.88,12400.0,26.2947,26.3211,26.2947,26.2947,12400.0
2015-04-29 14:00:00,29.88,29.92,29.82,29.86,7200.0,26.2947,26.3299,26.2419,26.2771,7200.0
2015-04-29 14:05:00,29.88,29.91,29.82,29.83,7600.0,26.2947,26.3211,26.2419,26.2507,7600.0
2015-04-29 14:10:00,29.82,29.83,29.75,29.77,29900.0,26.2419,26.2507,26.1803,26.1979,29900.0
2015-04-29 14:15:00,29.78,29.79,29.77,29.78,12600.0,26.2067,26.2155,26.1979,26.2067,12600.0
2015-04-29 14:20:00,29.78,29.8,29.77,29.8,10600.0,26.2067,26.2243,26.1979,26.2243,10600.0
2015-04-29 14:25:00,29.8,29.8,29.78,29.79,8300.0,26.2243,26.2243,26.2067,26.2155,8300.0
2015-04-29 14:30:00,29.8,29.84,29.8,29.84,14400.0,26.2243,26.2595,26.2243,26.2595,14400.0
2015-04-29 14:35:00,29.85,29.87,29.84,29.86,3500.0,26.2683,26.2859,26.2595,26.2771,3500.0
2015-04-29 14:40:00,29.86,29.9,29.86,29.9,4000.0,26.2771,26.3123,26.2771,26.3123,4000.0
2015-04-29 14:45:00,29.9,29.9,29.87,29.87,6600.0,26.3123,26.3123,26.2859,26.2859,6600.0
2015-04-29 14:50:00,29.86,29.87,29.82,29.82,6000.0,26.2771,26.2859,26.2419,26.2419,6000.0
2015-04-29 14:55:00,29.82,29.85,29.82,29.85,4900.0,26.2419,26.2683,26.2419,26.2683,4900.0
2015-04-29 15:00:00,29.85,29.86,29.84,29.85,26500.0,26.2683,26.2771,26.2595,26.2683,26500.0
2015-04-29 15:05:00,29.85,29.85,29.82,29.83,6700.0,26.2683,26.2683,26.2419,26.2507,6700.0
2015-04-29 15:10:00,29.82,29.83,29.8,29.82,17800.0,26.2419,26.2507,26.2243,26.2419,17800.0
2015-04-29 15:15:00,29.82,29.84,29.82,29.84,7900.0,26.2419,26.2595,26.2419,26.2595,7900.0
2015-04-29 15:20:00,29.84,29.85,29.83,29.85,139400.0,26.2595,26.2683,26.2507,26.2683,139400.0
2015-04-29 15:25:00,29.85,29.87,29.84,29.87,13300.0,26.2683,26.2859,26.2595,26.2859,13300.0
2015-04-29 15:30:00,29.87,29.87,29.86,29.87,5900.0,26.2859,26.2859,26.2771,26.2859,5900.0
2015-04-29 15:35:00,29.86,29.91,29.86,29.88,21100.0,26.2771,26.3211,26.2771,26.2947,21100.0
2015-04-29 15:40:00,29.88,29.88,29.82,29.85,58300.0,26.2947,26.2947,26.2419,26.2683,58300.0
2015-04-29 15:45:00,29.85,29.86,29.84,29.84,71700.0,26.2683,26.2771,26.2595,26.2595,71700.0
2015-04-29 15:50:00,29.83,29.83,29.82,29.82,8700.0,26.2507,26.2507,26.2419,26.2419,8700.0
2015-04-29 15:55:00,29.82,29.82,29.78,29.8,52200.0,26.2419,26.2419,26.2067,26.2243,52200.0
2015-04-30 09:30:00,29.61,29.7,29.52,29.54,136000.0,26.0571,26.1363,25.9779,25.9955,136000.0
2015-04-30 09:35:00,29.54,29.57,29.5,29.54,22700.0,25.9955,26.0219,25.9603,25.9955,22700.0
2015-04-30 09:40:00,29.54,29.55,29.5,29.51,23700.0,25.9955,26.0043,25.9603,25.9691,23700.0
2015-04-30 09:45:00,29.51,29.54,29.5,29.53,22900.0,25.9691,25.9955,25.9603,25.9867,22900.0
2015-04-30 09:50:00,29.52,29.52,29.48,29.49,11500.0,25.9779,25.9779,25.9427,25.9515,11500.0
2015-04-30 09:55:00,29.49,29.51,29.48,29.49,34200.0,25.9515,25.9691,25.9427,25.9515,34200.0
2015-04-30 10:00:00,29.49,29.49,29.46,29.46,13000.0,25.9515,25.9515,25.9251,25.9251,13000.0
2015-04-30 10:05:00,29.46,29.47,29.44,29.44,58900.0,25.9251,25.9339,25.9075,25.9075,58900.0
2015-04-30 10:10:00,29.45,29.47,29.44,29.46,33900.0,25.9163,25.9339,25.9075,25.9251,33900.0
2015-04-30 10:15:00,29.46,29.47,29.46,29.47,9800.0,25.9251,25.9339,25.9251,25.9339,9800.0
2015-04-30 10:20:00,29.46,29.48,29.46,29.48,62400.0,25.9251,25.9427,25.9251,25.9427,62400.0
2015-04-30 10:25:00,29.47,29.49,29.47,29.48,12700.0,25.9339,25.9515,25.9339,25.9427,12700.0
2015-04-30 10:30:00,29.49,29.5,29.48,29.49,33800.0,25.9515,25.9603,25.9427,25.9515,33800.0
2015-04-30 10:35:00,29.49,29.52,29.49,29.51,25600.0,25.9515,25.9779,25.9515,25.9691,25600.0
2015-04-30 10:40:00,29.5,29.5,29.49,29.5,8700.0,25.9603,25.9603,25.9515,25.9603,8700.0
2015-04-30 10:45:00,29.5,29.51,29.49,29.51,34700.0,25.9603,25.9691,25.9515,25.9691,34700.0
2015-04-30 10:50:00,29.5,29.51,29.49,29.5,76500.0,25.9603,25.9691,25.9515,25.9603,76500.0
2015-04-30 10:55:00,29.5,29.5,29.49,29.5,4500.0,25.9603,25.9603,25.9515,25.9603,4500.0
2015-04-30 11:00:00,29.5,29.52,29.49,29.52,37900.0,25.9603,25.9779,25.9515,25.9779,37900.0
2015-04-30 11:05:00,29.52,29.56,29.51,29.55,73300.0,25.9779,26.0131,25.9691,26.0043,73300.0
2015-04-30 11:10:00,29.55,29.57,29.55,29.55,24800.0,26.0043,26.0219,26.0043,26.0043,24800.0
2015-04-30 11:15:00,29.55,29.56,29.55,29.56,17800.0,26.0043,26.0131,26.0043,26.0131,17800.0
2015-04-30 11:20:00,29.56,29.58,29.55,29.58,42900.0,26.0131,26.0307,26.0043,26.0307,42900.0
2015-04-30 11:25:00,29.58,29.58,29.55,29.55,22200.0,26.0307,26.0307,26.0043,26.0043,22200.0
2015-04-30 11:30:00,29.55,29.56,29.53,29.54,20100.0,26.0043,26.0131,25.9867,25.9955,20100.0
2015-04-30 11:35:00,29.54,29.54,29.52,29.53,47000.0,25.9955,25.9955,25.9779,25.9867,47000.0
2015-04-30 11:40:00,29.53,29.53,29.52,29.53,13800.0,25.9867,25.9867,25.9779,25.9867,13800.0
2015-04-30 11:45:00,29.53,29.53,29.51,29.52,20000.0,25.9867,25.9867,25.9691,25.9779,20000.0
2015-04-30 11:50:00,29.52,29.52,29.5,29.51,17100.0,25.9779,25.9779,25.9603,25.9691,17100.0
2015-04-30 11:55:00,29.51,29.51,29.5,29.5,15300.0,25.9691,25.9691,25.9603,25.9603,15300.0
2015-04-30 12:00:00,29.5,29.51,29.49,29.5,10700.0,25.9603,25.9691,25.9515,25.9603,10700.0
2015-04-30 12:05:00,29.5,29.5,29.49,29.5,14700.0,25.9603,25.9603,25.9515,25.9603,14700.0
2015-04-30 12:10:00,29.5,29.5,29.48,29.49,11600.0,25.9603,25.9603,25.9427,25.9515,11600.0
2015-04-30 12:15:00,29.49,29.49,29.48,29.49,36500.0,25.9515,25.9515,25.9427,25.9515,36500.0
2015-04-30 12:20:00,29.49,29.5,29.49,29.5,29600.0,25.9515,25.9603,25.9515,25.9603,29600.0
2015-04-30 12:25:00,29.5,29.5,29.49,29.49,4600.0,25.9603,25.9603,25.9515,25.9515,4600.0
2015-04-30 12:30:00,29.5,29.5,29.48,29.48,6000.0,25.9603,25.9603,25.9427,25.9427,6000.0
2015-04-30 12:35:00,29.49,29.5,29.48,29.49,12600.0,25.9515,25.9603,25.9427,25.9515,12600.0
2015-04-30 12:40:00,29.5,29.5,29.49,29.49,2200.0,25.9603,25.9603,25.9515,25.9515,2200.0
2015-04-30 12:45:00,29.5,29.5,29.49,29.49,5900.0,25.9603,25.9603,25.9515,25.9515,5900.0
2015-04-30 12:50:00,29.49,29.5,29.49,29.5,2700.0,25.9515,25.9603,25.9515,25.9603,2700.0
2015-04-30 12:55:00,29.49,29.5,29.49,29.5,5500.0,25.9515,25.9603,25.9515,25.9603,5500.0
2015-04-30 13:00:00,29.49,29.5,29.49,29.5,4800.0,25.9515,25.9603,25.9515,25.9603,4800.0
2015-04-30 13:05:00,29.5,29.51,29.49,29.5,35200.0,25.9603,25.9691,25.9515,25.9603,35200.0
2015-04-30 13:10:00,29.5,29.5,29.5,29.5,4000.0,25.9603,25.9603,25.9603,25.9603,4000.0
2015-04-30 13:15:00,29.5,29.51,29.5,29.51,3700.0,25.9603,25.9691,25.9603,25.9691,3700.0
2015-04-30 13:20:00,29.5,29.51,29.5,29.5,2100.0,25.9603,25.9691,25.9603,25.9603,2100.0
2015-04-30 13:25:00,29.5,29.51,29.5,29.51,8100.0,25.9603,25.9691,25.9603,25.9691,8100.0
2015-04-30 13:30:00,29.5,29.51,29.5,29.5,6400.0,25.9603,25.9691,25.9603,25.9603,6400.0
2015-04-30 13:35:00,29.51,29.51,29.5,29.5,6300.0,25.9691,25.9691,25.9603,25.9603,6300.0
2015-04-30 13:40:00,29.5,29.51,29.49,29.49,15200.0,25.9603,25.9691,25.9515,25.9515,15200.0
2015-04-30 13:45:00,29.5,29.51,29.49,29.51,13400.0,25.9603,25.9691,25.9515,25.9691,13400.0
2015-04-30 13:50:00,29.5,29.5,29.49,29.49,8500.0,25.9603,25.9603,25.9515,25.9515,8500.0
2015-04-30 13:55:00,29.5,29.51,29.49,29.5,17500.0,25.9603,25.9691,25.9515,25.9603,17500.0
2015-04-30 14:00:00,29.51,29.51,29.48,29.48,8700.0,25.9691,25.9691,25.9427,25.9427,8700.0
2015-04-30 14:05:00,29.49,29.49,29.48,29.49,9300.0,25.9515,25.9515,25.9427,25.9515,9300.0
2015-04-30 14:10:00,29.49,29.5,29.49,29.5,18400.0,25.9515,25.9603,25.9515,25.9603,18400.0
2015-04-30 14:15:00,29.5,29.5,29.49,29.5,7000.0,25.9603,25.9603,25.9515,25.9603,7000.0
2015-04-30 14:20:00,29.5,29.5,29.47,29.47,10600.0,25.9603,25.9603,25.9339,25.9339,10600.0
2015-04-30 14:25:00,29.47,29.48,29.44,29.44,14700.0,25.9339,25.9427,25.9075,25.9075,14700.0
2015-04-30 14:30:00,29.45,29.45,29.42,29.42,10600.0,25.9163,25.9163,25.8899,25.8899,10600.0
2015-04-30 14:35:00,29.42,29.42,29.41,29.41,10300.0,25.8899,25.8899,25.8811,25.8811,10300.0
2015-04-30 14:40:00,29.42,29.42,29.41,29.42,12800.0,25.8899,25.8899,25.8811,25.8899,12800.0
2015-04-30 14:45:00,29.42,29.42,29.41,29.41,17100.0,25.8899,25.8899,25.8811,25.8811,17100.0
2015-04-30 14:50:00,29.41,29.42,29.41,29.41,12400.0,25.8811,25.8899,25.8811,25.8811,12400.0
2015-04-30 14:55:00,29.41,29.42,29.39,29.39,18200.0,25.8811,25.8899,25.8635,25.8635,18200.0
2015-04-30 15:00:00,29.39,29.39,29.32,29.33,41000.0,25.8635,25.8635,25.8019,25.8107,41000.0
2015-04-30 15:05:00,29.34,29.36,29.33,29.34,34300.0,25.8195,25.8371,25.8107,25.8195,34300.0
2015-04-30 15:10:00,29.34,29.34,29.32,29.33,10200.0,25.8195,25.8195,25.8019,25.8107,10200.0
2015-04-30 15:15:00,29.33,29.36,29.32,29.35,27500.0,25.8107,25.8371,25.8019,25.8283,27500.0
2015-04-30 15:20:00,29.36,29.38,29.35,29.38,27300.0,25.8371,25.8547,25.8283,25.8547,27300.0
2015-04-30 15:25:00,29.37,29.38,29.35,29.36,15000.0,25.8459,25.8547,25.8283,25.8371,15000.0
2015-04-30 15:30:00,29.36,29.38,29.35,29.37,25100.0,25.8371,25.8547,25.8283,25.8459,25100.0
2015-04-30 15:35:00,29.37,29.4,29.37,29.39,29900.0,25.8459,25.8723,25.8459,25.8635,29900.0
2015-04-30 15:40:00,29.38,29.38,29.34,29.34,40700.0,25.8547,25.8547,25.8195,25.8195,40700.0
2015-04-30 15:45:00,29.34,29.36,29.34,29.35,29100.0,25.8195,25.8371,25.8195,25.8283,29100.0
2015-04-30 15:50:00,29.36,29.36,29.35,29.36,37500.0,25.8371,25.8371,25.8283,25.8371,37500.0
2015-04-30 15:55:00,29.36,29.42,29.32,29.4,204600.0,25.8371,25.8899,25.8019,25.8723,204600.0
2015-05-01 09:30:00,29.38,29.48,29.38,29.48,60300.0,25.8547,25.9427,25.8547,25.9427,60300.0
2015-05-01 09:35:00,29.48,29.49,29.44,29.45,20400.0,25.9427,25.9515,25.9075,25.9163,20400.0
2015-05-01 09:40:00,29.45,29.46,29.43,29.45,6700.0,25.9163,25.9251,25.8987,25.9163,6700.0
2015-05-01 09:45:00,29.45,29.47,29.45,29.46,6000.0,25.9163,25.9339,25.9163,25.9251,6000.0
2015-05-01 09:50:00,29.46,29.5,29.46,29.5,9000.0,25.9251,25.9603,25.9251,25.9603,9000.0
2015-05-01 09:55:00,29.5,29.5,29.47,29.5,34000.0,25.9603,25.9603,25.9339,25.9603,34000.0
2015-05-01 10:00:00,29.49,29.5,29.49,29.5,5800.0,25.9515,25.9603,25.9515,25.9603,5800.0
2015-05-01 10:05:00,29.5,29.5,29.46,29.47,19700.0,25.9603,25.9603,25.9251,25.9339,19700.0
2015-05-01 10:10:00,29.48,29.48,29.45,29.45,6900.0,25.9427,25.9427,25.9163,25.9163,6900.0
2015-05-01 10:15:00,29.46,29.48,29.45,29.47,19400.0,25.9251,25.9427,25.9163,25.9339,19400.0
2015-05-01 10:20:00,29.48,29.48,29.47,29.48,5500.0,25.9427,25.9427,25.9339,25.9427,5500.0
2015-05-01 10:25:00,29.48,29.48,29.46,29.47,10300.0,25.9427,25.9427,25.9251,25.9339,10300.0
2015-05-01 10:30:00,29.47,29.48,29.45,29.47,20600.0,25.9339,25.9427,25.9163,25.9339,20600.0
2015-05-01 10:35:00,29.46,29.5,29.46,29.47,34500.0,25.9251,25.9603,25.9251,25.9339,34500.0
2015-05-01 10:40:00,29.47,29.47,29.4,29.41,20900.0,25.9339,25.9339,25.8723,25.8811,20900.0
2015-05-01 10:45:00,29.41,29.42,29.4,29.42,19200.0,25.8811,25.8899,25.8723,25.8899,19200.0
2015-05-01 10:50:00,29.42,29.42,29.41,29.42,4000.0,25.8899,25.8899,25.8811,25.8899,4000.0
2015-05-01 10:55:00,29.43,29.45,29.42,29.44,25700.0,25.8987,25.9163,25.8899,25.9075,25700.0
2015-05-01 11:00:00,29.44,29.47,29.43,29.47,23200.0,25.9075,25.9339,25.8987,25.9339,23200.0
2015-05-01 11:05:00,29.46,29.47,29.46,29.46,1800.0,25.9251,25.9339,25.9251,25.9251,1800.0
2015-05-01 11:10:00,29.46,29.47,29.46,29.47,10300.0,25.9251,25.9339,25.9251,25.9339,10300.0
2015-05-01 11:15:00,29.47,29.47,29.46,29.47,9500.0,25.9339,25.9339,25.9251,25.9339,9500.0
2015-05-01 11:20:00,29.47,29.47,29.47,29.47,7100.0,25.9339,25.9339,25.9339,25.9339,7100.0
2015-05-01 11:25:00,29.48,29.49,29.47,29.49,10700.0,25.9427,25.9515,25.9339,25.9515,10700.0
2015-05-01 11:30:00,29.49,29.5,29.49,29.49,11600.0,25.9515,25.9603,25.9515,25.9515,11600.0
2015-05-01 11:35:00,29.5,29.54,29.49,29.52,34500.0,25.9603,25.9955,25.9515,25.9779,34500.0
2015-05-01 11:40:00,29.51,29.52,29.5,29.51,9500.0,25.9691,25.9779,25.9603,25.9691,9500.0
2015-05-01 11:45:00,29.51,29.51,29.49,29.5,17500.0,25.9691,25.9691,25.9515,25.9603,17500.0
2015-05-01 11:50:00,29.5,29.5,29.49,29.5,5400.0,25.9603,25.9603,25.9515,25.9603,5400.0
2015-05-01 11:55:00,29.5,29.51,29.49,29.51,52800.0,25.9603,25.9691,25.9515,25.9691,52800.0
2015-05-01 12:00:00,29.51,29.51,29.5,29.51,10400.0,25.9691,25.9691,25.9603,25.9691,10400.0
2015-05-01 12:05:00,29.51,29.51,29.5,29.5,400.0,25.9691,25.9691,25.9603,25.9603,400.0
2015-05-01 12:10:00,29.51,29.51,29.5,29.51,8800.0,25.9691,25.9691,25.9603,25.9691,8800.0
2015-05-01 12:15:00,29.51,29.51,29.5,29.51,500.0,25.9691,25.9691,25.9603,25.9691,500.0
2015-05-01 12:20:00,29.51,29.51,29.5,29.51,11100.0,25.9691,25.9691,25.9603,25.9691,11100.0
2015-05-01 12:25:00,29.51,29.53,29.51,29.53,41100.0,25.9691,25.9867,25.9691,25.9867,41100.0
2015-05-01 12:30:00,29.53,29.53,29.53,29.53,4700.0,25.9867,25.9867,25.9867,25.9867,4700.0
2015-05-01 12:35:00,29.53,29.53,29.52,29.53,8300.0,25.9867,25.9867,25.9779,25.9867,8300.0
2015-05-01 12:40:00,29.53,29.53,29.52,29.53,2600.0,25.9867,25.9867,25.9779,25.9867,2600.0
2015-05-01 12:45:00,29.53,29.53,29.52,29.52,1000.0,25.9867,25.9867,25.9779,25.9779,1000.0
2015-05-01 12:50:00,29.53,29.53,29.52,29.53,200.0,25.9867,25.9867,25.9779,25.9867,200.0
2015-05-01 12:55:00,29.53,29.54,29.52,29.54,13200.0,25.9867,25.9955,25.9779,25.9955,13200.0
2015-05-01 13:00:00,29.54,29.54,29.53,29.54,16900.0,25.9955,25.9955,25.9867,25.9955,16900.0
2015-05-01 13:05:00,29.54,29.55,29.53,29.53,8200.0,25.9955,26.0043,25.9867,25.9867,8200.0
2015-05-01 13:10:00,29.54,29.54,29.53,29.54,2300.0,25.9955,25.9955,25.9867,25.9955,2300.0
2015-05-01 13:15:00,29.54,29.54,29.53,29.54,17000.0,25.9955,25.9955,25.9867,25.9955,17000.0
2015-05-01 13:20:00,29.53,29.55,29.53,29.55,7200.0,25.9867,26.0043,25.9867,26.0043,7200.0
2015-05-01 13:25:00,29.55,29.55,29.54,29.54,1200.0,26.0043,26.0043,25.9955,25.9955,1200.0
2015-05-01 13:30:00,29.55,29.56,29.54,29.55,9800.0,26.0043,26.0131,25.9955,26.0043,9800.0
2015-05-01 13:35:00,29.55,29.56,29.55,29.55,3100.0,26.0043,26.0131,26.0043,26.0043,3100.0
2015-05-01 13:40:00,29.55,29.56,29.55,29.55,2400.0,26.0043,26.0131,26.0043,26.0043,2400.0
2015-05-01 13:45:00,29.55,29.57,29.55,29.57,12800.0,26.0043,26.0219,26.0043,26.0219,12800.0
2015-05-01 13:50:00,29.57,29.63,29.57,29.63,15200.0,26.0219,26.0747,26.0219,26.0747,15200.0
2015-05-01 13:55:00,29.62,29.63,29.62,29.63,900.0,26.0659,26.0747,26.0659,26.0747,900.0
2015-05-01 14:00:00,29.62,29.63,29.62,29.63,11800.0,26.0659,26.0747,26.0659,26.0747,11800.0
2015-05-01 14:05:00,29.62,29.64,29.61,29.63,20400.0,26.0659,26.0835,26.0571,26.0747,20400.0
2015-05-01 14:10:00,29.63,29.65,29.63,29.63,10000.0,26.0747,26.0923,26.0747,26.0747,10000.0
2015-05-01 14:15:00,29.63,29.63,29.62,29.62,2400.0,26.0747,26.0747,26.0659,26.0659,2400.0
2015-05-01 14:20:00,29.62,29.63,29.62,29.62,2300.0,26.0659,26.0747,26.0659,26.0659,2300.0
2015-05-01 14:25:00,29.63,29.64,29.61,29.64,21100.0,26.0747,26.0835,26.0571,26.0835,21100.0
2015-05-01 14:30:00,29.64,29.64,29.63,29.64,5800.0,26.0835,26.0835,26.0747,26.0835,5800.0
2015-05-01 14:35:00,29.64,29.64,29.62,29.62,3200.0,26.0835,26.0835,26.0659,26.0659,3200.0
2015-05-01 14:40:00,29.62,29.62,29.6,29.61,5900.0,26.0659,26.0659,26.0483,26.0571,5900.0
2015-05-01 14:45:00,29.61,29.61,29.6,29.61,8400.0,26.0571,26.0571,26.0483,26.0571,8400.0
2015-05-01 14:50:00,29.6,29.61,29.58,29.59,8000.0,26.0483,26.0571,26.0307,26.0395,8000.0
2015-05-01 14:55:00,29.59,29.59,29.58,29.59,3800.0,26.0395,26.0395,26.0307,26.0395,3800.0
2015-05-01 15:00:00,29.59,29.59,29.58,29.58,5300.0,26.0395,26.0395,26.0307,26.0307,5300.0
2015-05-01 15:05:00,29.59,29.59,29.58,29.59,8900.0,26.0395,26.0395,26.0307,26.0395,8900.0
2015-05-01 15:10:00,29.58,29.59,29.57,29.58,6900.0,26.0307,26.0395,26.0219,26.0307,6900.0
2015-05-01 15:15:00,29.58,29.58,29.57,29.58,14200.0,26.0307,26.0307,26.0219,26.0307,14200.0
2015-05-01 15:20:00,29.58,29.58,29.58,29.58,23200.0,26.0307,26.0307,26.0307,26.0307,23200.0
2015-05-01 15:25:00,29.58,29.58,29.57,29.58,6400.0,26.0307,26.0307,26.0219,26.0307,6400.0
2015-05-01 15:30:00,29.58,29.59,29.57,29.59,72500.0,26.0307,26.0395,26.0219,26.0395,72500.0
2015-05-01 15:35:00,29.59,29.6,29.58,29.6,13200.0,26.0395,26.0483,26.0307,26.0483,13200.0
2015-05-01 15:40:00,29.6,29.6,29.59,29.59,11700.0,26.0483,26.0483,26.0395,26.0395,11700.0
2015-05-01 15:45:00,29.6,29.6,29.59,29.6,17100.0,26.0483,26.0483,26.0395,26.0483,17100.0
2015-05-01 15:50:00,29.6,29.61,29.59,29.6,26300.0,26.0483,26.0571,26.0395,26.0483,26300.0
2015-05-01 15:55:00,29.6,29.62,29.6,29.6,47800.0,26.0483,26.0659,26.0483,26.0483,47800.0
2015-05-04 09:30:00,30.23,30.29,30.23,30.25,57200.0,26.6027,26.6555,26.6027,26.6203,57200.0
2015-05-04 09:35:00,30.25,30.26,30.24,30.25,53900.0,26.6203,26.6291,26.6115,26.6203,53900.0
2015-05-04 09:40:00,30.24,30.25,30.23,30.24,26400.0,26.6115,26.6203,26.6027,26.6115,26400.0
2015-05-04 09:45:00,30.24,30.25,30.22,30.22,76200.0,26.6115,26.6203,26.5939,26.5939,76200.0
2015-05-04 09:50:00,30.23,30.24,30.22,30.24,85500.0,26.6027,26.6115,26.5939,26.6115,85500.0
2015-05-04 09:55:00,30.25,30.25,30.23,30.23,35900.0,26.6203,26.6203,26.6027,26.6027,35900.0
2015-05-04 10:00:00,30.23,30.24,30.22,30.23,52000.0,26.6027,26.6115,26.5939,26.6027,52000.0
2015-05-04 10:05:00,30.23,30.23,30.22,30.23,13500.0,26.6027,26.6027,26.5939,26.6027,13500.0
2015-05-04 10:10:00,30.22,30.23,30.22,30.22,19300.0,26.5939,26.6027,26.5939,26.5939,19300.0
2015-05-04 10:15:00,30.23,30.23,30.21,30.22,25800.0,26.6027,26.6027,26.5851,26.5939,25800.0
2015-05-04 10:20:00,30.23,30.23,30.22,30.22,23900.0,26.6027,26.6027,26.5939,26.5939,23900.0
2015-05-04 10:25:00,30.22,30.22,30.21,30.22,41900.0,26.5939,26.5939,26.5851,26.5939,41900.0
2015-05-04 10:30:00,30.22,30.22,30.21,30.21,8200.0,26.5939,26.5939,26.5851,26.5851,8200.0
2015-05-04 10:35:00,30.21,30.22,30.2,30.2,27200.0,26.5851,26.5939,26.5763,26.5763,27200.0
2015-05-04 10:40:00,30.2,30.21,30.2,30.2,38500.0,26.5763,26.5851,26.5763,26.5763,38500.0
2015-05-04 10:45:00,30.2,30.21,30.18,30.18,20100.0,26.5763,26.5851,26.5587,26.5587,20100.0
2015-05-04 10:50:00,30.18,30.19,30.17,30.18,40900.0,26.5587,26.5675,26.5499,26.5587,40900.0
2015-05-04 10:55:00,30.18,30.21,30.17,30.21,61900.0,26.5587,26.5851,26.5499,26.5851,61900.0
2015-05-04 11:00:00,30.21,30.22,30.2,30.22,36300.0,26.5851,26.5939,26.5763,26.5939,36300.0
2015-05-04 11:05:00,30.22,30.22,30.21,30.22,5500.0,26.5939,26.5939,26.5851,26.5939,5500.0
2015-05-04 11:10:00,30.22,30.22,30.21,30.21,5100.0,26.5939,26.5939,26.5851,26.5851,5100.0
2015-05-04 11:15:00,30.21,30.22,30.2,30.2,9900.0,26.5851,26.5939,26.5763,26.5763,9900.0
2015-05-04 11:20:00,30.2,30.2,30.19,30.2,34700.0,26.5763,26.5763,26.5675,26.5763,34700.0
2015-05-04 11:25:00,30.2,30.2,30.19,30.2,4200.0,26.5763,26.5763,26.5675,26.5763,4200.0
2015-05-04 11:30:00,30.2,30.2,30.19,30.2,24700.0,26.5763,26.5763,26.5675,26.5763,24700.0
2015-05-04 11:35:00,30.19,30.2,30.19,30.2,28000.0,26.5675,26.5763,26.5675,26.5763,28000.0
2015-05-04 11:40:00,30.2,30.2,30.19,30.2,23900.0,26.5763,26.5763,26.5675,26.5763,23900.0
2015-05-04 11:45:00,30.19,30.2,30.19,30.2,31500.0,26.5675,26.5763,26.5675,26.5763,31500.0
2015-05-04 11:50:00,30.19,30.2,30.18,30.19,74800.0,26.5675,26.5763,26.5587,26.5675,74800.0
2015-05-04 11:55:00,30.19,30.19,30.16,30.17,38500.0,26.5675,26.5675,26.5411,26.5499,38500.0
2015-05-04 12:00:00,30.17,30.19,30.17,30.19,37400.0,26.5499,26.5675,26.5499,26.5675,37400.0
2015-05-04 12:05:00,30.19,30.19,30.18,30.19,5000.0,26.5675,26.5675,26.5587,26.5675,5000.0
2015-05-04 12:10:00,30.19,30.19,30.19,30.19,1500.0,26.5675,26.5675,26.5675,26.5675,1500.0
2015-05-04 12:15:00,30.19,30.19,30.18,30.18,900.0,26.5675,26.5675,26.5587,26.5587,900.0
2015-05-04 12:20:00,30.19,30.19,30.18,30.19,16200.0,26.5675,26.5675,26.5587,26.5675,16200.0
2015-05-04 12:25:00,30.19,30.19,30.18,30.19,2900.0,26.5675,26.5675,26.5587,26.5675,2900.0
2015-05-04 12:30:00,30.19,30.19,30.18,30.19,7700.0,26.5675,26.5675,26.5587,26.5675,7700.0
2015-05-04 12:35:00,30.18,30.19,30.17,30.17,12900.0,26.5587,26.5675,26.5499,26.5499,12900.0
2015-05-04 12:40:00,30.17,30.18,30.16,30.16,16300.0,26.5499,26.5587,26.5411,26.5411,16300.0
2015-05-04 12:45:00,30.16,30.17,30.16,30.17,17100.0,26.5411,26.5499,26.5411,26.5499,17100.0
2015-05-04 12:50:00,30.17,30.17,30.16,30.17,29700.0,26.5499,26.5499,26.5411,26.5499,29700.0
2015-05-04 12:55:00,30.17,30.17,30.16,30.17,9400.0,26.5499,26.5499,26.5411,26.5499,9400.0
2015-05-04 13:00:00,30.17,30.18,30.16,30.17,39400.0,26.5499,26.5587,26.5411,26.5499,39400.0
2015-05-04 13:05:00,30.17,30.17,30.16,30.17,19100.0,26.5499,26.5499,26.5411,26.5499,19100.0
2015-05-04 13:10:00,30.17,30.18,30.16,30.18,17500.0,26.5499,26.5587,26.5411,26.5587,17500.0
2015-05-04 13:15:00,30.18,30.21,30.18,30.21,74400.0,26.5587,26.5851,26.5587,26.5851,74400.0
2015-05-04 13:20:00,30.21,30.21,30.2,30.21,6000.0,26.5851,26.5851,26.5763,26.5851,6000.0
2015-05-04 13:25:00,30.2,30.21,30.2,30.21,6900.0,26.5763,26.5851,26.5763,26.5851,6900.0
2015-05-04 13:30:00,30.21,30.21,30.2,30.21,67300.0,26.5851,26.5851,26.5763,26.5851,67300.0
2015-05-04 13:35:00,30.21,30.21,30.21,30.21,0.0,26.5851,26.5851,26.5851,26.5851,0.0
2015-05-04 13:40:00,30.21,30.21,30.19,30.2,47900.0,26.5851,26.5851,26.5675,26.5763,47900.0
2015-05-04 13:45:00,30.2,30.21,30.19,30.21,37300.0,26.5763,26.5851,26.5675,26.5851,37300.0
2015-05-04 13:50:00,30.21,30.21,30.19,30.2,3200.0,26.5851,26.5851,26.5675,26.5763,3200.0
2015-05-04 13:55:00,30.2,30.2,30.19,30.2,8000.0,26.5763,26.5763,26.5675,26.5763,8000.0
2015-05-04 14:00:00,30.2,30.23,30.2,30.22,116000.0,26.5763,26.6027,26.5763,26.5939,116000.0
2015-05-04 14:05:00,30.23,30.24,30.22,30.23,31100.0,26.6027,26.6115,26.5939,26.6027,31100.0
2015-05-04 14:10:00,30.22,30.23,30.21,30.21,12400.0,26.5939,26.6027,26.5851,26.5851,12400.0
2015-05-04 14:15:00,30.2,30.22,30.2,30.22,12800.0,26.5763,26.5939,26.5763,26.5939,12800.0
2015-05-04 14:20:00,30.22,30.22,30.21,30.22,25400.0,26.5939,26.5939,26.5851,26.5939,25400.0
2015-05-04 14:25:00,30.22,30.22,30.21,30.22,22400.0,26.5939,26.5939,26.5851,26.5939,22400.0
2015-05-04 14:30:00,30.22,30.22,30.21,30.22,9600.0,26.5939,26.5939,26.5851,26.5939,9600.0
2015-05-04 14:35:00,30.22,30.22,30.21,30.22,4100.0,26.5939,26.5939,26.5851,26.5939,4100.0
2015-05-04 14:40:00,30.21,30.23,30.21,30.21,29300.0,26.5851,26.6027,26.5851,26.5851,29300.0
2015-05-04 14:45:00,30.22,30.22,30.21,30.22,31500.0,26.5939,26.5939,26.5851,26.5939,31500.0
2015-05-04 14:50:00,30.22,30.22,30.21,30.22,15500.0,26.5939,26.5939,26.5851,26.5939,15500.0
2015-05-04 14:55:00,30.22,30.22,30.21,30.22,4700.0,26.5939,26.5939,26.5851,26.5939,4700.0
2015-05-04 15:00:00,30.22,30.23,30.21,30.22,50800.0,26.5939,26.6027,26.5851,26.5939,50800.0
2015-05-04 15:05:00,30.23,30.23,30.22,30.22,45600.0,26.6027,26.6027,26.5939,26.5939,45600.0
2015-05-04 15:10:00,30.22,30.24,30.22,30.24,54700.0,26.5939,26.6115,26.5939,26.6115,54700.0
2015-05-04 15:15:00,30.24,30.24,30.22,30.23,36600.0,26.6115,26.6115,26.5939,26.6027,36600.0
2015-05-04 15:20:00,30.23,30.24,30.22,30.23,41000.0,26.6027,26.6115,26.5939,26.6027,41000.0
2015-05-04 15:25:00,30.23,30.24,30.22,30.23,22300.0,26.6027,26.6115,26.5939,26.6027,22300.0
2015-05-04 15:30:00,30.23,30.23,30.22,30.23,8500.0,26.6027,26.6027,26.5939,26.6027,8500.0
2015-05-04 15:35:00,30.22,30.23,30.2,30.2,22000.0,26.5939,26.6027,26.5763,26.5763,22000.0
2015-05-04 15:40:00,30.2,30.21,30.18,30.19,50000.0,26.5763,26.5851,26.5587,26.5675,50000.0
2015-05-04 15:45:00,30.19,30.2,30.18,30.2,83700.0,26.5675,26.5763,26.5587,26.5763,83700.0
2015-05-04 15:50:00,30.2,30.2,30.19,30.2,18900.0,26.5763,26.5763,26.5675,26.5763,18900.0
2015-05-04 15:55:00,30.19,30.21,30.16,30.17,108800.0,26.5675,26.5851,26.5411,26.5499,108800.0
2015-05-05 09:30:00,30.35,30.35,30.29,30.31,55000.0,26.7083,26.7083,26.6555,26.6731,55000.0
2015-05-05 09:35:00,30.32,30.33,30.29,30.29,10000.0,26.6819,26.6907,26.6555,26.6555,10000.0
2015-05-05 09:40:00,30.31,30.31,30.29,30.3,7700.0,26.6731,26.6731,26.6555,26.6643,7700.0
2015-05-05 09:45:00,30.3,30.31,30.29,30.29,6400.0,26.6643,26.6731,26.6555,26.6555,6400.0
2015-05-05 09:50:00,30.3,30.31,30.29,30.31,5400.0,26.6643,26.6731,26.6555,26.6731,5400.0
2015-05-05 09:55:00,30.31,30.31,30.29,30.3,3400.0,26.6731,26.6731,26.6555,26.6643,3400.0
2015-05-05 10:00:00,30.29,30.3,30.28,30.29,14000.0,26.6555,26.6643,26.6467,26.6555,14000.0
2015-05-05 10:05:00,30.28,30.29,30.26,30.29,13100.0,26.6467,26.6555,26.6291,26.6555,13100.0
2015-05-05 10:10:00,30.29,30.3,30.27,30.27,20800.0,26.6555,26.6643,26.6379,26.6379,20800.0
2015-05-05 10:15:00,30.28,30.28,30.27,30.28,19000.0,26.6467,26.6467,26.6379,26.6467,19000.0
2015-05-05 10:20:00,30.27,30.3,30.27,30.3,18900.0,26.6379,26.6643,26.6379,26.6643,18900.0
2015-05-05 10:25:00,30.31,30.31,30.28,30.29,24900.0,26.6731,26.6731,26.6467,26.6555,24900.0
2015-05-05 10:30:00,30.29,30.3,30.28,30.29,64900.0,26.6555,26.6643,26.6467,26.6555,64900.0
2015-05-05 10:35:00,30.29,30.31,30.28,30.31,23900.0,26.6555,26.6731,26.6467,26.6731,23900.0
2015-05-05 10:40:00,30.3,30.32,30.29,30.32,46400.0,26.6643,26.6819,26.6555,26.6819,46400.0
2015-05-05 10:45:00,30.31,30.31,30.29,30.29,4200.0,26.6731,26.6731,26.6555,26.6555,4200.0
2015-05-05 10:50:00,30.3,30.3,30.29,30.3,6800.0,26.6643,26.6643,26.6555,26.6643,6800.0
2015-05-05 10:55:00,30.29,30.3,30.29,30.29,5000.0,26.6555,26.6643,26.6555,26.6555,5000.0
2015-05-05 11:00:00,30.29,30.29,30.28,30.29,10500.0,26.6555,26.6555,26.6467,26.6555,10500.0
2015-05-05 11:05:00,30.29,30.29,30.28,30.28,2000.0,26.6555,26.6555,26.6467,26.6467,2000.0
2015-05-05 11:10:00,30.28,30.29,30.28,30.29,16900.0,26.6467,26.6555,26.6467,26.6555,16900.0
2015-05-05 11:15:00,30.29,30.29,30.28,30.29,4000.0,26.6555,26.6555,26.6467,26.6555,4000.0
2015-05-05 11:20:00,30.29,30.29,30.28,30.28,3700.0,26.6555,26.6555,26.6467,26.6467,3700.0
2015-05-05 11:25:00,30.28,30.29,30.27,30.28,10000.0,26.6467,26.6555,26.6379,26.6467,10000.0
2015-05-05 11:30:00,30.27,30.28,30.26,30.28,12400.0,26.6379,26.6467,26.6291,26.6467,12400.0
2015-05-05 11:35:00,30.28,30.28,30.27,30.28,9700.0,26.6467,26.6467,26.6379,26.6467,9700.0
2015-05-05 11:40:00,30.28,30.3,30.27,30.3,22400.0,26.6467,26.6643,26.6379,26.6643,22400.0
2015-05-05 11:45:00,30.3,30.31,30.29,30.31,143200.0,26.6643,26.6731,26.6555,26.6731,143200.0
2015-05-05 11:50:00,30.3,30.31,30.29,30.3,9800.0,26.6643,26.6731,26.6555,26.6643,9800.0
2015-05-05 11:55:00,30.29,30.29,30.28,30.28,5700.0,26.6555,26.6555,26.6467,26.6467,5700.0
2015-05-05 12:00:00,30.29,30.31,30.28,30.3,38300.0,26.6555,26.6731,26.6467,26.6643,38300.0
2015-05-05 12:05:00,30.3,30.3,30.28,30.29,6400.0,26.6643,26.6643,26.6467,26.6555,6400.0
2015-05-05 12:10:00,30.29,30.29,30.28,30.28,6700.0,26.6555,26.6555,26.6467,26.6467,6700.0
2015-05-05 12:15:00,30.29,30.31,30.28,30.3,16500.0,26.6555,26.6731,26.6467,26.6643,16500.0
2015-05-05 12:20:00,30.3,30.31,30.29,30.3,13800.0,26.6643,26.6731,26.6555,26.6643,13800.0
2015-05-05 12:25:00,30.31,30.31,30.3,30.3,4600.0,26.6731,26.6731,26.6643,26.6643,4600.0
2015-05-05 12:30:00,30.3,30.3,30.29,30.3,4700.0,26.6643,26.6643,26.6555,26.6643,4700.0
2015-05-05 12:35:00,30.3,30.3,30.29,30.3,7100.0,26.6643,26.6643,26.6555,26.6643,7100.0
2015-05-05 12:40:00,30.3,30.3,30.29,30.29,5400.0,26.6643,26.6643,26.6555,26.6555,5400.0
2015-05-05 12:45:00,30.3,30.31,30.29,30.3,12200.0,26.6643,26.6731,26.6555,26.6643,12200.0
2015-05-05 12:50:00,30.31,30.31,30.29,30.29,7400.0,26.6731,26.6731,26.6555,26.6555,7400.0
2015-05-05 12:55:00,30.29,30.3,30.29,30.29,1900.0,26.6555,26.6643,26.6555,26.6555,1900.0
2015-05-05 13:00:00,30.29,30.3,30.29,30.3,18600.0,26.6555,26.6643,26.6555,26.6643,18600.0
2015-05-05 13:05:00,30.29,30.3,30.28,30.29,24100.0,26.6555,26.6643,26.6467,26.6555,24100.0
2015-05-05 13:10:00,30.29,30.3,30.26,30.26,54900.0,26.6555,26.6643,26.6291,26.6291,54900.0
2015-05-05 13:15:00,30.27,30.27,30.26,30.26,5800.0,26.6379,26.6379,26.6291,26.6291,5800.0
2015-05-05 13:20:00,30.26,30.27,30.26,30.27,1200.0,26.6291,26.6379,26.6291,26.6379,1200.0
2015-05-05 13:25:00,30.26,30.27,30.24,30.26,223500.0,26.6291,26.6379,26.6115,26.6291,223500.0
2015-05-05 13:30:00,30.26,30.26,30.24,30.24,11200.0,26.6291,26.6291,26.6115,26.6115,11200.0
2015-05-05 13:35:00,30.25,30.26,30.24,30.26,19800.0,26.6203,26.6291,26.6115,26.6291,19800.0
2015-05-05 13:40:00,30.26,30.26,30.25,30.25,1000.0,26.6291,26.6291,26.6203,26.6203,1000.0
2015-05-05 13:45:00,30.25,30.27,30.25,30.26,14700.0,26.6203,26.6379,26.6203,26.6291,14700.0
2015-05-05 13:50:00,30.27,30.27,30.25,30.26,8400.0,26.6379,26.6379,26.6203,26.6291,8400.0
2015-05-05 13:55:00,30.26,30.26,30.25,30.26,2500.0,26.6291,26.6291,26.6203,26.6291,2500.0
2015-05-05 14:00:00,30.25,30.25,30.24,30.24,3900.0,26.6203,26.6203,26.6115,26.6115,3900.0
2015-05-05 14:05:00,30.24,30.25,30.24,30.25,9300.0,26.6115,26.6203,26.6115,26.6203,9300.0
2015-05-05 14:10:00,30.24,30.27,30.24,30.26,23800.0,26.6115,26.6379,26.6115,26.6291,23800.0
2015-05-05 14:15:00,30.26,30.26,30.24,30.26,19300.0,26.6291,26.6291,26.6115,26.6291,19300.0
2015-05-05 14:20:00,30.26,30.26,30.25,30.26,3500.0,26.6291,26.6291,26.6203,26.6291,3500.0
2015-05-05 14:25:00,30.26,30.26,30.24,30.25,3200.0,26.6291,26.6291,26.6115,26.6203,3200.0
2015-05-05 14:30:00,30.24,30.25,30.23,30.25,11000.0,26.6115,26.6203,26.6027,26.6203,11000.0
2015-05-05 14:35:00,30.25,30.25,30.2,30.21,8100.0,26.6203,26.6203,26.5763,26.5851,8100.0
2015-05-05 14:40:00,30.21,30.21,30.19,30.21,35400.0,26.5851,26.5851,26.5675,26.5851,35400.0
2015-05-05 14:45:00,30.21,30.22,30.2,30.21,10100.0,26.5851,26.5939,26.5763,26.5851,10100.0
2015-05-05 14:50:00,30.21,30.22,30.21,30.22,2800.0,26.5851,26.5939,26.5851,26.5939,2800.0
2015-05-05 14:55:00,30.21,30.22,30.21,30.21,2100.0,26.5851,26.5939,26.5851,26.5851,2100.0
2015-05-05 15:00:00,30.22,30.22,30.19,30.2,13100.0,26.5939,26.5939,26.5675,26.5763,13100.0
2015-05-05 15:05:00,30.19,30.21,30.19,30.2,22800.0,26.5675,26.5851,26.5675,26.5763,22800.0
2015-05-05 15:10:00,30.2,30.21,30.2,30.21,4100.0,26.5763,26.5851,26.5763,26.5851,4100.0
2015-05-05 15:15:00,30.21,30.23,30.2,30.23,17600.0,26.5851,26.6027,26.5763,26.6027,17600.0
2015-05-05 15:20:00,30.23,30.24,30.22,30.24,47400.0,26.6027,26.6115,26.5939,26.6115,47400.0
2015-05-05 15:25:00,30.24,30.28,30.23,30.28,75400.0,26.6115,26.6467,26.6027,26.6467,75400.0
2015-05-05 15:30:00,30.28,30.28,30.24,30.26,74600.0,26.6467,26.6467,26.6115,26.6291,74600.0
2015-05-05 15:35:00,30.25,30.27,30.25,30.26,69700.0,26.6203,26.6379,26.6203,26.6291,69700.0
2015-05-05 15:40:00,30.26,30.27,30.25,30.27,48200.0,26.6291,26.6379,26.6203,26.6379,48200.0
2015-05-05 15:45:00,30.27,30.29,30.27,30.29,85800.0,26.6379,26.6555,26.6379,26.6555,85800.0
2015-05-05 15:50:00,30.29,30.3,30.25,30.26,121600.0,26.6555,26.6643,26.6203,26.6291,121600.0
2015-05-05 15:55:00,30.26,30.3,30.26,30.27,195800.0,26.6291,26.6643,26.6291,26.6379,195800.0
2015-05-06 09:30:00,29.58,29.6,29.51,29.55,30900.0,26.0307,26.0483,25.9691,26.0043,30900.0
2015-05-06 09:35:00,29.55,29.57,29.5,29.53,29200.0,26.0043,26.0219,25.9603,25.9867,29200.0
2015-05-06 09:40:00,29.51,29.51,29.44,29.46,52100.0,25.9691,25.9691,25.9075,25.9251,52100.0
2015-05-06 09:45:00,29.46,29.5,29.44,29.46,293800.0,25.9251,25.9603,25.9075,25.9251,293800.0
2015-05-06 09:50:00,29.46,29.49,29.46,29.47,17100.0,25.9251,25.9515,25.9251,25.9339,17100.0
2015-05-06 09:55:00,29.47,29.49,29.47,29.48,31700.0,25.9339,25.9515,25.9339,25.9427,31700.0
2015-05-06 10:00:00,29.48,29.49,29.47,29.47,21100.0,25.9427,25.9515,25.9339,25.9339,21100.0
2015-05-06 10:05:00,29.48,29.49,29.47,29.47,144100.0,25.9427,25.9515,25.9339,25.9339,144100.0
2015-05-06 10:10:00,29.47,29.49,29.46,29.46,75000.0,25.9339,25.9515,25.9251,25.9251,75000.0
2015-05-06 10:15:00,29.47,29.48,29.45,29.46,40300.0,25.9339,25.9427,25.9163,25.9251,40300.0
2015-05-06 10:20:00,29.46,29.47,29.44,29.45,18100.0,25.9251,25.9339,25.9075,25.9163,18100.0
2015-05-06 10:25:00,29.44,29.44,29.42,29.44,69600.0,25.9075,25.9075,25.8899,25.9075,69600.0
2015-05-06 10:30:00,29.44,29.44,29.4,29.41,46700.0,25.9075,25.9075,25.8723,25.8811,46700.0
2015-05-06 10:35:00,29.41,29.42,29.4,29.41,5200.0,25.8811,25.8899,25.8723,25.8811,5200.0
2015-05-06 10:40:00,29.42,29.42,29.41,29.42,18600.0,25.8899,25.8899,25.8811,25.8899,18600.0
2015-05-06 10:45:00,29.42,29.42,29.41,29.41,7000.0,25.8899,25.8899,25.8811,25.8811,7000.0
2015-05-06 10:50:00,29.41,29.41,29.39,29.39,3700.0,25.8811,25.8811,25.8635,25.8635,3700.0
2015-05-06 10:55:00,29.39,29.39,29.37,29.38,5000.0,25.8635,25.8635,25.8459,25.8547,5000.0
2015-05-06 11:00:00,29.38,29.39,29.37,29.38,13500.0,25.8547,25.8635,25.8459,25.8547,13500.0
2015-05-06 11:05:00,29.38,29.41,29.37,29.41,56100.0,25.8547,25.8811,25.8459,25.8811,56100.0
2015-05-06 11:10:00,29.4,29.4,29.37,29.37,16000.0,25.8723,25.8723,25.8459,25.8459,16000.0
2015-05-06 11:15:00,29.36,29.37,29.35,29.35,3400.0,25.8371,25.8459,25.8283,25.8283,3400.0
2015-05-06 11:20:00,29.36,29.36,29.35,29.35,8400.0,25.8371,25.8371,25.8283,25.8283,8400.0
2015-05-06 11:25:00,29.36,29.36,29.35,29.35,14100.0,25.8371,25.8371,25.8283,25.8283,14100.0
2015-05-06 11:30:00,29.35,29.36,29.35,29.35,5700.0,25.8283,25.8371,25.8283,25.8283,5700.0
2015-05-06 11:35:00,29.35,29.36,29.32,29.32,7700.0,25.8283,25.8371,25.8019,25.8019,7700.0
2015-05-06 11:40:00,29.31,29.32,29.31,29.32,50500.0,25.7931,25.8019,25.7931,25.8019,50500.0
2015-05-06 11:45:00,29.32,29.34,29.32,29.33,27300.0,25.8019,25.8195,25.8019,25.8107,27300.0
2015-05-06 11:50:00,29.33,29.34,29.33,29.33,15300.0,25.8107,25.8195,25.8107,25.8107,15300.0
2015-05-06 11:55:00,29.34,29.35,29.33,29.35,54800.0,25.8195,25.8283,25.8107,25.8283,54800.0
2015-05-06 12:00:00,29.35,29.35,29.34,29.35,37600.0,25.8283,25.8283,25.8195,25.8283,37600.0
2015-05-06 12:05:00,29.35,29.35,29.34,29.34,29300.0,25.8283,25.8283,25.8195,25.8195,29300.0
2015-05-06 12:10:00,29.35,29.35,29.34,29.35,2700.0,25.8283,25.8283,25.8195,25.8283,2700.0
2015-05-06 12:15:00,29.35,29.37,29.34,29.37,56000.0,25.8283,25.8459,25.8195,25.8459,56000.0
2015-05-06 12:20:00,29.36,29.37,29.36,29.36,1500.0,25.8371,25.8459,25.8371,25.8371,1500.0
2015-05-06 12:25:00,29.36,29.36,29.35,29.36,35600.0,25.8371,25.8371,25.8283,25.8371,35600.0
2015-05-06 12:30:00,29.36,29.36,29.35,29.35,12100.0,25.8371,25.8371,25.8283,25.8283,12100.0
2015-05-06 12:35:00,29.36,29.37,29.36,29.36,48700.0,25.8371,25.8459,25.8371,25.8371,48700.0
2015-05-06 12:40:00,29.36,29.37,29.36,29.37,9100.0,25.8371,25.8459,25.8371,25.8459,9100.0
2015-05-06 12:45:00,29.36,29.37,29.36,29.37,11700.0,25.8371,25.8459,25.8371,25.8459,11700.0
2015-05-06 12:50:00,29.37,29.37,29.36,29.36,8500.0,25.8459,25.8459,25.8371,25.8371,8500.0
2015-05-06 12:55:00,29.36,29.37,29.36,29.37,7400.0,25.8371,25.8459,25.8371,25.8459,7400.0
2015-05-06 13:00:00,29.36,29.37,29.35,29.36,22400.0,25.8371,25.8459,25.8283,25.8371,22400.0
2015-05-06 13:05:00,29.36,29.36,29.35,29.35,6100.0,25.8371,25.8371,25.8283,25.8283,6100.0
2015-05-06 13:10:00,29.35,29.36,29.35,29.35,13600.0,25.8283,25.8371,25.8283,25.8283,13600.0
2015-05-06 13:15:00,29.36,29.36,29.35,29.35,3900.0,25.8371,25.8371,25.8283,25.8283,3900.0
2015-05-06 13:20:00,29.36,29.36,29.35,29.36,15800.0,25.8371,25.8371,25.8283,25.8371,15800.0
2015-05-06 13:25:00,29.35,29.36,29.35,29.35,4900.0,25.8283,25.8371,25.8283,25.8283,4900.0
2015-05-06 13:30:00,29.35,29.36,29.35,29.35,16500.0,25.8283,25.8371,25.8283,25.8283,16500.0
2015-05-06 13:35:00,29.36,29.36,29.35,29.36,5700.0,25.8371,25.8371,25.8283,25.8371,5700.0
2015-05-06 13:40:00,29.36,29.37,29.35,29.36,69600.0,25.8371,25.8459,25.8283,25.8371,69600.0
2015-05-06 13:45:00,29.36,29.37,29.33,29.34,12100.0,25.8371,25.8459,25.8107,25.8195,12100.0
2015-05-06 13:50:00,29.34,29.34,29.33,29.34,9200.0,25.8195,25.8195,25.8107,25.8195,9200.0
2015-05-06 13:55:00,29.34,29.34,29.33,29.34,10700.0,25.8195,25.8195,25.8107,25.8195,10700.0
2015-05-06 14:00:00,29.34,29.34,29.33,29.34,9900.0,25.8195,25.8195,25.8107,25.8195,9900.0
2015-05-06 14:05:00,29.34,29.34,29.33,29.34,13200.0,25.8195,25.8195,25.8107,25.8195,13200.0
2015-05-06 14:10:00,29.34,29.34,29.33,29.34,3800.0,25.8195,25.8195,25.8107,25.8195,3800.0
2015-05-06 14:15:00,29.34,29.34,29.33,29.34,18400.0,25.8195,25.8195,25.8107,25.8195,18400.0
2015-05-06 14:20:00,29.34,29.35,29.34,29.35,23500.0,25.8195,25.8283,25.8195,25.8283,23500.0
2015-05-06 14:25:00,29.35,29.35,29.34,29.35,7400.0,25.8283,25.8283,25.8195,25.8283,7400.0
2015-05-06 14:30:00,29.35,29.35,29.34,29.34,35900.0,25.8283,25.8283,25.8195,25.8195,35900.0
2015-05-06 14:35:00,29.35,29.35,29.29,29.29,38800.0,25.8283,25.8283,25.7755,25.7755,38800.0
2015-05-06 14:40:00,29.3,29.3,29.22,29.23,18300.0,25.7843,25.7843,25.7139,25.7227,18300.0
2015-05-06 14:45:00,29.22,29.25,29.22,29.24,60900.0,25.7139,25.7403,25.7139,25.7315,60900.0
2015-05-06 14:50:00,29.24,29.27,29.23,29.26,37000.0,25.7315,25.7579,25.7227,25.7491,37000.0
2015-05-06 14:55:00,29.27,29.28,29.26,29.28,10900.0,25.7579,25.7667,25.7491,25.7667,10900.0
2015-05-06 15:00:00,29.28,29.29,29.27,29.28,33600.0,25.7667,25.7755,25.7579,25.7667,33600.0
2015-05-06 15:05:00,29.27,29.28,29.26,29.27,38500.0,25.7579,25.7667,25.7491,25.7579,38500.0
2015-05-06 15:10:00,29.27,29.27,29.26,29.27,7600.0,25.7579,25.7579,25.7491,25.7579,7600.0
2015-05-06 15:15:00,29.26,29.27,29.21,29.21,23500.0,25.7491,25.7579,25.7051,25.7051,23500.0
2015-05-06 15:20:00,29.21,29.23,29.2,29.22,22900.0,25.7051,25.7227,25.6963,25.7139,22900.0
2015-05-06 15:25:00,29.23,29.25,29.22,29.23,9200.0,25.7227,25.7403,25.7139,25.7227,9200.0
2015-05-06 15:30:00,29.23,29.25,29.22,29.24,38900.0,25.7227,25.7403,25.7139,25.7315,38900.0
2015-05-06 15:35:00,29.24,29.25,29.23,29.25,28500.0,25.7315,25.7403,25.7227,25.7403,28500.0
2015-05-06 15:40:00,29.26,29.26,29.23,29.24,35600.0,25.7491,25.7491,25.7227,25.7315,35600.0
2015-05-06 15:45:00,29.23,29.25,29.23,29.24,118200.0,25.7227,25.7403,25.7227,25.7315,118200.0
2015-05-06 15:50:00,29.25,29.31,29.24,29.3,227800.0,25.7403,25.7931,25.7315,25.7843,227800.0
2015-05-06 15:55:00,29.3,29.35,29.3,29.32,400500.0,25.7843,25.8283,25.7843,25.8019,400500.0
2015-05-07 09:30:00,29.23,29.3,29.21,29.25,20300.0,25.7227,25.7843,25.7051,25.7403,20300.0
2015-05-07 09:35:00,29.24,29.27,29.24,29.26,29900.0,25.7315,25.7579,25.7315,25.7491,29900.0
2015-05-07 09:40:00,29.26,29.31,29.26,29.3,14900.0,25.7491,25.7931,25.7491,25.7843,14900.0
2015-05-07 09:45:00,29.31,29.31,29.26,29.27,8700.0,25.7931,25.7931,25.7491,25.7579,8700.0
2015-05-07 09:50:00,29.27,29.28,29.25,29.25,9400.0,25.7579,25.7667,25.7403,25.7403,9400.0
2015-05-07 09:55:00,29.25,29.25,29.24,29.25,7300.0,25.7403,25.7403,25.7315,25.7403,7300.0
2015-05-07 10:00:00,29.25,29.28,29.24,29.27,10000.0,25.7403,25.7667,25.7315,25.7579,10000.0
2015-05-07 10:05:00,29.28,29.31,29.27,29.28,32600.0,25.7667,25.7931,25.7579,25.7667,32600.0
2015-05-07 10:10:00,29.29,29.31,29.28,29.3,28300.0,25.7755,25.7931,25.7667,25.7843,28300.0
2015-05-07 10:15:00,29.29,29.3,29.28,29.28,10100.0,25.7755,25.7843,25.7667,25.7667,10100.0
2015-05-07 10:20:00,29.29,29.3,29.28,29.29,17800.0,25.7755,25.7843,25.7667,25.7755,17800.0
2015-05-07 10:25:00,29.29,29.31,29.29,29.3,9100.0,25.7755,25.7931,25.7755,25.7843,9100.0
2015-05-07 10:30:00,29.3,29.33,29.3,29.31,40600.0,25.7843,25.8107,25.7843,25.7931,40600.0
2015-05-07 10:35:00,29.31,29.35,29.3,29.35,33700.0,25.7931,25.8283,25.7843,25.8283,33700.0
2015-05-07 10:40:00,29.35,29.37,29.34,29.37,33500.0,25.8283,25.8459,25.8195,25.8459,33500.0
2015-05-07 10:45:00,29.37,29.39,29.36,29.39,21100.0,25.8459,25.8635,25.8371,25.8635,21100.0
2015-05-07 10:50:00,29.39,29.4,29.37,29.4,33800.0,25.8635,25.8723,25.8459,25.8723,33800.0
2015-05-07 10:55:00,29.4,29.44,29.39,29.42,40500.0,25.8723,25.9075,25.8635,25.8899,40500.0
2015-05-07 11:00:00,29.42,29.44,29.41,29.44,46600.0,25.8899,25.9075,25.8811,25.9075,46600.0
2015-05-07 11:05:00,29.44,29.44,29.43,29.44,32300.0,25.9075,25.9075,25.8987,25.9075,32300.0
2015-05-07 11:10:00,29.44,29.44,29.43,29.44,14500.0,25.9075,25.9075,25.8987,25.9075,14500.0
2015-05-07 11:15:00,29.44,29.45,29.42,29.43,36200.0,25.9075,25.9163,25.8899,25.8987,36200.0
2015-05-07 11:20:00,29.43,29.43,29.42,29.43,29300.0,25.8987,25.8987,25.8899,25.8987,29300.0
2015-05-07 11:25:00,29.42,29.44,29.42,29.43,16600.0,25.8899,25.9075,25.8899,25.8987,16600.0
2015-05-07 11:30:00,29.42,29.43,29.4,29.4,10000.0,25.8899,25.8987,25.8723,25.8723,10000.0
2015-05-07 11:35:00,29.4,29.41,29.4,29.41,7300.0,25.8723,25.8811,25.8723,25.8811,7300.0
2015-05-07 11:40:00,29.41,29.43,29.4,29.43,20100.0,25.8811,25.8987,25.8723,25.8987,20100.0
2015-05-07 11:45:00,29.43,29.43,29.42,29.43,8900.0,25.8987,25.8987,25.8899,25.8987,8900.0
2015-05-07 11:50:00,29.43,29.43,29.42,29.43,9000.0,25.8987,25.8987,25.8899,25.8987,9000.0
2015-05-07 11:55:00,29.43,29.43,29.42,29.43,16100.0,25.8987,25.8987,25.8899,25.8987,16100.0
2015-05-07 12:00:00,29.43,29.45,29.42,29.45,9500.0,25.8987,25.9163,25.8899,25.9163,9500.0
2015-05-07 12:05:00,29.45,29.46,29.44,29.45,11500.0,25.9163,25.9251,25.9075,25.9163,11500.0
2015-05-07 12:10:00,29.46,29.46,29.45,29.45,3900.0,25.9251,25.9251,25.9163,25.9163,3900.0
2015-05-07 12:15:00,29.46,29.47,29.45,29.47,7000.0,25.9251,25.9339,25.9163,25.9339,7000.0
2015-05-07 12:20:00,29.47,29.49,29.46,29.46,60000.0,25.9339,25.9515,25.9251,25.9251,60000.0
2015-05-07 12:25:00,29.47,29.47,29.46,29.46,6200.0,25.9339,25.9339,25.9251,25.9251,6200.0
2015-05-07 12:30:00,29.46,29.47,29.46,29.46,6400.0,25.9251,25.9339,25.9251,25.9251,6400.0
2015-05-07 12:35:00,29.46,29.47,29.46,29.46,4600.0,25.9251,25.9339,25.9251,25.9251,4600.0
2015-05-07 12:40:00,29.46,29.47,29.46,29.46,23800.0,25.9251,25.9339,25.9251,25.9251,23800.0
2015-05-07 12:45:00,29.46,29.47,29.44,29.45,26600.0,25.9251,25.9339,25.9075,25.9163,26600.0
2015-05-07 12:50:00,29.45,29.45,29.44,29.44,6400.0,25.9163,25.9163,25.9075,25.9075,6400.0
2015-05-07 12:55:00,29.44,29.45,29.44,29.44,12300.0,25.9075,25.9163,25.9075,25.9075,12300.0
2015-05-07 13:00:00,29.45,29.45,29.44,29.45,8100.0,25.9163,25.9163,25.9075,25.9163,8100.0
2015-05-07 13:05:00,29.44,29.45,29.44,29.44,9100.0,25.9075,25.9163,25.9075,25.9075,9100.0
2015-05-07 13:10:00,29.44,29.45,29.43,29.43,6700.0,25.9075,25.9163,25.8987,25.8987,6700.0
2015-05-07 13:15:00,29.43,29.44,29.43,29.43,5700.0,25.8987,25.9075,25.8987,25.8987,5700.0
2015-05-07 13:20:00,29.43,29.44,29.41,29.42,18700.0,25.8987,25.9075,25.8811,25.8899,18700.0
2015-05-07 13:25:00,29.41,29.42,29.41,29.41,9200.0,25.8811,25.8899,25.8811,25.8811,9200.0
2015-05-07 13:30:00,29.42,29.43,29.41,29.43,10100.0,25.8899,25.8987,25.8811,25.8987,10100.0
2015-05-07 13:35:00,29.43,29.43,29.42,29.43,10800.0,25.8987,25.8987,25.8899,25.8987,10800.0
2015-05-07 13:40:00,29.43,29.43,29.42,29.42,6400.0,25.8987,25.8987,25.8899,25.8899,6400.0
2015-05-07 13:45:00,29.43,29.43,29.42,29.43,7100.0,25.8987,25.8987,25.8899,25.8987,7100.0
2015-05-07 13:50:00,29.42,29.43,29.42,29.43,14600.0,25.8899,25.8987,25.8899,25.8987,14600.0
2015-05-07 13:55:00,29.43,29.43,29.42,29.43,20200.0,25.8987,25.8987,25.8899,25.8987,20200.0
2015-05-07 14:00:00,29.43,29.44,29.42,29.44,14100.0,25.8987,25.9075,25.8899,25.9075,14100.0
2015-05-07 14:05:00,29.44,29.44,29.43,29.43,8800.0,25.9075,25.9075,25.8987,25.8987,8800.0
2015-05-07 14:10:00,29.44,29.45,29.43,29.45,14500.0,25.9075,25.9163,25.8987,25.9163,14500.0
2015-05-07 14:15:00,29.45,29.45,29.38,29.38,1050500.0,25.9163,25.9163,25.8547,25.8547,1050500.0
2015-05-07 14:20:00,29.38,29.39,29.37,29.39,11800.0,25.8547,25.8635,25.8459,25.8635,11800.0
2015-05-07 14:25:00,29.39,29.41,29.38,29.41,24300.0,25.8635,25.8811,25.8547,25.8811,24300.0
2015-05-07 14:30:00,29.41,29.43,29.4,29.43,282800.0,25.8811,25.8987,25.8723,25.8987,282800.0
2015-05-07 14:35:00,29.42,29.43,29.42,29.43,7600.0,25.8899,25.8987,25.8899,25.8987,7600.0
2015-05-07 14:40:00,29.43,29.43,29.42,29.43,17500.0,25.8987,25.8987,25.8899,25.8987,17500.0
2015-05-07 14:45:00,29.43,29.44,29.42,29.44,11500.0,25.8987,25.9075,25.8899,25.9075,11500.0
2015-05-07 14:50:00,29.43,29.44,29.43,29.44,28700.0,25.8987,25.9075,25.8987,25.9075,28700.0
2015-05-07 14:55:00,29.44,29.44,29.43,29.44,15300.0,25.9075,25.9075,25.8987,25.9075,15300.0
2015-05-07 15:00:00,29.44,29.46,29.43,29.46,24000.0,25.9075,25.9251,25.8987,25.9251,24000.0
2015-05-07 15:05:00,29.46,29.46,29.45,29.46,11900.0,25.9251,25.9251,25.9163,25.9251,11900.0
2015-05-07 15:10:00,29.46,29.46,29.44,29.44,60000.0,25.9251,25.9251,25.9075,25.9075,60000.0
2015-05-07 15:15:00,29.45,29.45,29.44,29.45,10300.0,25.9163,25.9163,25.9075,25.9163,10300.0
2015-05-07 15:20:00,29.45,29.45,29.44,29.44,12300.0,25.9163,25.9163,25.9075,25.9075,12300.0
2015-05-07 15:25:00,29.45,29.45,29.44,29.45,14700.0,25.9163,25.9163,25.9075,25.9163,14700.0
2015-05-07 15:30:00,29.45,29.45,29.44,29.45,19900.0,25.9163,25.9163,25.9075,25.9163,19900.0
2015-05-07 15:35:00,29.44,29.45,29.44,29.45,20100.0,25.9075,25.9163,25.9075,25.9163,20100.0
2015-05-07 15:40:00,29.45,29.45,29.44,29.44,24500.0,25.9163,25.9163,25.9075,25.9075,24500.0
2015-05-07 15:45:00,29.45,29.45,29.44,29.45,17800.0,25.9163,25.9163,25.9075,25.9163,17800.0
2015-05-07 15:50:00,29.45,29.48,29.43,29.48,124000.0,25.9163,25.9427,25.8987,25.9427,124000.0
2015-05-07 15:55:00,29.48,29.52,29.47,29.49,390900.0,25.9427,25.9779,25.9339,25.9515,390900.0
2015-05-08 09:30:00,29.91,29.95,29.89,29.94,77800.0,26.3211,26.3563,26.3035,26.3475,77800.0
2015-05-08 09:35:00,29.94,29.98,29.92,29.93,21900.0,26.3475,26.3827,26.3299,26.3387,21900.0
2015-05-08 09:40:00,29.93,29.95,29.92,29.95,7900.0,26.3387,26.3563,26.3299,26.3563,7900.0
2015-05-08 09:45:00,29.95,29.98,29.95,29.98,22000.0,26.3563,26.3827,26.3563,26.3827,22000.0
2015-05-08 09:50:00,29.98,30.0,29.97,29.99,31400.0,26.3827,26.4003,26.3739,26.3915,31400.0
2015-05-08 09:55:00,29.98,30.02,29.96,30.0,216400.0,26.3827,26.4179,26.3651,26.4003,216400.0
2015-05-08 10:00:00,30.0,30.01,29.99,30.01,40300.0,26.4003,26.4091,26.3915,26.4091,40300.0
2015-05-08 10:05:00,30.01,30.02,30.0,30.02,33300.0,26.4091,26.4179,26.4003,26.4179,33300.0
2015-05-08 10:10:00,30.01,30.03,30.0,30.03,71400.0,26.4091,26.4267,26.4003,26.4267,71400.0
2015-05-08 10:15:00,30.03,30.03,30.01,30.01,85500.0,26.4267,26.4267,26.4091,26.4091,85500.0
2015-05-08 10:20:00,30.02,30.05,30.02,30.05,169500.0,26.4179,26.4443,26.4179,26.4443,169500.0
2015-05-08 10:25:00,30.05,30.07,30.04,30.07,56900.0,26.4443,26.4619,26.4355,26.4619,56900.0
2015-05-08 10:30:00,30.07,30.08,30.06,30.07,36000.0,26.4619,26.4707,26.4531,26.4619,36000.0
2015-05-08 10:35:00,30.06,30.07,30.05,30.07,17400.0,26.4531,26.4619,26.4443,26.4619,17400.0
2015-05-08 10:40:00,30.07,30.07,30.06,30.07,23200.0,26.4619,26.4619,26.4531,26.4619,23200.0
2015-05-08 10:45:00,30.07,30.07,30.06,30.07,15600.0,26.4619,26.4619,26.4531,26.4619,15600.0
2015-05-08 10:50:00,30.07,30.08,30.06,30.07,34900.0,26.4619,26.4707,26.4531,26.4619,34900.0
2015-05-08 10:55:00,30.07,30.09,30.06,30.09,84600.0,26.4619,26.4795,26.4531,26.4795,84600.0
2015-05-08 11:00:00,30.1,30.1,30.09,30.1,77600.0,26.4883,26.4883,26.4795,26.4883,77600.0
2015-05-08 11:05:00,30.1,30.12,30.09,30.12,64900.0,26.4883,26.5059,26.4795,26.5059,64900.0
2015-05-08 11:10:00,30.12,30.12,30.1,30.11,22400.0,26.5059,26.5059,26.4883,26.4971,22400.0
2015-05-08 11:15:00,30.12,30.14,30.12,30.14,66000.0,26.5059,26.5235,26.5059,26.5235,66000.0
2015-05-08 11:20:00,30.14,30.15,30.13,30.14,54700.0,26.5235,26.5323,26.5147,26.5235,54700.0
2015-05-08 11:25:00,30.13,30.14,30.13,30.14,23500.0,26.5147,26.5235,26.5147,26.5235,23500.0
2015-05-08 11:30:00,30.14,30.14,30.13,30.14,21800.0,26.5235,26.5235,26.5147,26.5235,21800.0
2015-05-08 11:35:00,30.14,30.14,30.13,30.14,19800.0,26.5235,26.5235,26.5147,26.5235,19800.0
2015-05-08 11:40:00,30.14,30.16,30.13,30.16,100600.0,26.5235,26.5411,26.5147,26.5411,100600.0
2015-05-08 11:45:00,30.15,30.16,30.15,30.16,5600.0,26.5323,26.5411,26.5323,26.5411,5600.0
2015-05-08 11:50:00,30.16,30.19,30.15,30.19,11000.0,26.5411,26.5675,26.5323,26.5675,11000.0
2015-05-08 11:55:00,30.19,30.19,30.16,30.17,43900.0,26.5675,26.5675,26.5411,26.5499,43900.0
2015-05-08 12:00:00,30.18,30.18,30.17,30.17,9300.0,26.5587,26.5587,26.5499,26.5499,9300.0
2015-05-08 12:05:00,30.18,30.18,30.17,30.18,44300.0,26.5587,26.5587,26.5499,26.5587,44300.0
2015-05-08 12:10:00,30.18,30.18,30.14,30.15,17100.0,26.5587,26.5587,26.5235,26.5323,17100.0
2015-05-08 12:15:00,30.14,30.15,30.12,30.13,3900.0,26.5235,26.5323,26.5059,26.5147,3900.0
2015-05-08 12:20:00,30.12,30.16,30.12,30.15,9400.0,26.5059,26.5411,26.5059,26.5323,9400.0
2015-05-08 12:25:00,30.16,30.16,30.15,30.15,2200.0,26.5411,26.5411,26.5323,26.5323,2200.0
2015-05-08 12:30:00,30.15,30.18,30.15,30.18,88600.0,26.5323,26.5587,26.5323,26.5587,88600.0
2015-05-08 12:35:00,30.18,30.19,30.17,30.19,18000.0,26.5587,26.5675,26.5499,26.5675,18000.0
2015-05-08 12:40:00,30.19,30.19,30.16,30.18,25700.0,26.5675,26.5675,26.5411,26.5587,25700.0
2015-05-08 12:45:00,30.17,30.19,30.16,30.18,93600.0,26.5499,26.5675,26.5411,26.5587,93600.0
2015-05-08 12:50:00,30.19,30.2,30.17,30.18,46200.0,26.5675,26.5763,26.5499,26.5587,46200.0
2015-05-08 12:55:00,30.18,30.19,30.18,30.18,18800.0,26.5587,26.5675,26.5587,26.5587,18800.0
2015-05-08 13:00:00,30.19,30.19,30.17,30.19,98500.0,26.5675,26.5675,26.5499,26.5675,98500.0
2015-05-08 13:05:00,30.18,30.21,30.18,30.21,68100.0,26.5587,26.5851,26.5587,26.5851,68100.0
2015-05-08 13:10:00,30.2,30.21,30.19,30.19,16300.0,26.5763,26.5851,26.5675,26.5675,16300.0
2015-05-08 13:15:00,30.19,30.22,30.18,30.21,29900.0,26.5675,26.5939,26.5587,26.5851,29900.0
2015-05-08 13:20:00,30.21,30.21,30.18,30.19,11400.0,26.5851,26.5851,26.5587,26.5675,11400.0
2015-05-08 13:25:00,30.19,30.2,30.18,30.2,12400.0,26.5675,26.5763,26.5587,26.5763,12400.0
2015-05-08 13:30:00,30.2,30.21,30.2,30.21,21100.0,26.5763,26.5851,26.5763,26.5851,21100.0
2015-05-08 13:35:00,30.2,30.21,30.19,30.2,13000.0,26.5763,26.5851,26.5675,26.5763,13000.0
2015-05-08 13:40:00,30.2,30.2,30.19,30.2,6000.0,26.5763,26.5763,26.5675,26.5763,6000.0
2015-05-08 13:45:00,30.2,30.2,30.19,30.2,14900.0,26.5763,26.5763,26.5675,26.5763,14900.0
2015-05-08 13:50:00,30.2,30.2,30.19,30.2,10200.0,26.5763,26.5763,26.5675,26.5763,10200.0
2015-05-08 13:55:00,30.2,30.21,30.19,30.21,41400.0,26.5763,26.5851,26.5675,26.5851,41400.0
2015-05-08 14:00:00,30.21,30.22,30.21,30.21,10600.0,26.5851,26.5939,26.5851,26.5851,10600.0
2015-05-08 14:05:00,30.21,30.22,30.21,30.21,9300.0,26.5851,26.5939,26.5851,26.5851,9300.0
2015-05-08 14:10:00,30.21,30.22,30.21,30.21,8800.0,26.5851,26.5939,26.5851,26.5851,8800.0
2015-05-08 14:15:00,30.21,30.22,30.21,30.21,61900.0,26.5851,26.5939,26.5851,26.5851,61900.0
2015-05-08 14:20:00,30.21,30.22,30.21,30.21,4200.0,26.5851,26.5939,26.5851,26.5851,4200.0
2015-05-08 14:25:00,30.22,30.22,30.21,30.22,14000.0,26.5939,26.5939,26.5851,26.5939,14000.0
2015-05-08 14:30:00,30.21,30.22,30.21,30.21,16900.0,26.5851,26.5939,26.5851,26.5851,16900.0
2015-05-08 14:35:00,30.21,30.22,30.2,30.21,10400.0,26.5851,26.5939,26.5763,26.5851,10400.0
2015-05-08 14:40:00,30.21,30.21,30.2,30.21,172600.0,26.5851,26.5851,26.5763,26.5851,172600.0
2015-05-08 14:45:00,30.21,30.21,30.2,30.21,5400.0,26.5851,26.5851,26.5763,26.5851,5400.0
2015-05-08 14:50:00,30.21,30.21,30.2,30.21,4100.0,26.5851,26.5851,26.5763,26.5851,4100.0
2015-05-08 14:55:00,30.21,30.21,30.19,30.2,23500.0,26.5851,26.5851,26.5675,26.5763,23500.0
2015-05-08 15:00:00,30.2,30.21,30.2,30.21,13100.0,26.5763,26.5851,26.5763,26.5851,13100.0
2015-05-08 15:05:00,30.2,30.21,30.2,30.21,7700.0,26.5763,26.5851,26.5763,26.5851,7700.0
2015-05-08 15:10:00,30.21,30.21,30.2,30.21,6800.0,26.5851,26.5851,26.5763,26.5851,6800.0
2015-05-08 15:15:00,30.21,30.21,30.19,30.2,28700.0,26.5851,26.5851,26.5675,26.5763,28700.0
2015-05-08 15:20:00,30.2,30.2,30.19,30.19,46100.0,26.5763,26.5763,26.5675,26.5675,46100.0
2015-05-08 15:25:00,30.2,30.2,30.19,30.2,6400.0,26.5763,26.5763,26.5675,26.5763,6400.0
2015-05-08 15:30:00,30.2,30.2,30.19,30.2,8700.0,26.5763,26.5763,26.5675,26.5763,8700.0
2015-05-08 15:35:00,30.2,30.2,30.19,30.2,4900.0,26.5763,26.5763,26.5675,26.5763,4900.0
2015-05-08 15:40:00,30.2,30.2,30.19,30.19,10000.0,26.5763,26.5763,26.5675,26.5675,10000.0
2015-05-08 15:45:00,30.19,30.2,30.19,30.2,28300.0,26.5675,26.5763,26.5675,26.5763,28300.0
2015-05-08 15:50:00,30.2,30.22,30.19,30.2,223000.0,26.5763,26.5939,26.5675,26.5763,223000.0
2015-05-08 15:55:00,30.2,30.23,30.19,30.22,706000.0,26.5763,26.6027,26.5675,26.5939,706000.0
2015-05-11 09:30:00,30.43,30.43,30.35,30.4,59300.0,26.7787,26.7787,26.7083,26.7523,59300.0
2015-05-11 09:35:00,30.41,30.45,30.4,30.44,101900.0,26.7611,26.7963,26.7523,26.7875,101900.0
2015-05-11 09:40:00,30.45,30.46,30.41,30.41,83600.0,26.7963,26.8051,26.7611,26.7611,83600.0
2015-05-11 09:45:00,30.42,30.42,30.4,30.41,29800.0,26.7699,26.7699,26.7523,26.7611,29800.0
2015-05-11 09:50:00,30.41,30.42,30.38,30.39,20600.0,26.7611,26.7699,26.7347,26.7435,20600.0
2015-05-11 09:55:00,30.38,30.38,30.35,30.36,18600.0,26.7347,26.7347,26.7083,26.7171,18600.0
2015-05-11 10:00:00,30.35,30.38,30.34,30.36,160200.0,26.7083,26.7347,26.6995,26.7171,160200.0
2015-05-11 10:05:00,30.36,30.37,30.35,30.36,9900.0,26.7171,26.7259,26.7083,26.7171,9900.0
2015-05-11 10:10:00,30.35,30.36,30.34,30.35,21700.0,26.7083,26.7171,26.6995,26.7083,21700.0
2015-05-11 10:15:00,30.34,30.34,30.31,30.32,20000.0,26.6995,26.6995,26.6731,26.6819,20000.0
2015-05-11 10:20:00,30.31,30.32,30.3,30.31,32100.0,26.6731,26.6819,26.6643,26.6731,32100.0
2015-05-11 10:25:00,30.3,30.31,30.3,30.31,8000.0,26.6643,26.6731,26.6643,26.6731,8000.0
2015-05-11 10:30:00,30.3,30.31,30.29,30.3,28500.0,26.6643,26.6731,26.6555,26.6643,28500.0
2015-05-11 10:35:00,30.29,30.3,30.29,30.29,15500.0,26.6555,26.6643,26.6555,26.6555,15500.0
2015-05-11 10:40:00,30.3,30.3,30.29,30.3,49500.0,26.6643,26.6643,26.6555,26.6643,49500.0
2015-05-11 10:45:00,30.3,30.3,30.29,30.29,26700.0,26.6643,26.6643,26.6555,26.6555,26700.0
2015-05-11 10:50:00,30.29,30.3,30.28,30.28,22000.0,26.6555,26.6643,26.6467,26.6467,22000.0
2015-05-11 10:55:00,30.29,30.29,30.27,30.28,18900.0,26.6555,26.6555,26.6379,26.6467,18900.0
2015-05-11 11:00:00,30.28,30.28,30.25,30.25,44900.0,26.6467,26.6467,26.6203,26.6203,44900.0
2015-05-11 11:05:00,30.26,30.26,30.25,30.26,26200.0,26.6291,26.6291,26.6203,26.6291,26200.0
2015-05-11 11:10:00,30.26,30.27,30.25,30.27,15900.0,26.6291,26.6379,26.6203,26.6379,15900.0
2015-05-11 11:15:00,30.27,30.27,30.25,30.26,13900.0,26.6379,26.6379,26.6203,26.6291,13900.0
2015-05-11 11:20:00,30.26,30.26,30.23,30.24,79400.0,26.6291,26.6291,26.6027,26.6115,79400.0
2015-05-11 11:25:00,30.23,30.24,30.23,30.24,16300.0,26.6027,26.6115,26.6027,26.6115,16300.0
2015-05-11 11:30:00,30.24,30.24,30.23,30.24,20200.0,26.6115,26.6115,26.6027,26.6115,20200.0
2015-05-11 11:35:00,30.24,30.24,30.23,30.24,24900.0,26.6115,26.6115,26.6027,26.6115,24900.0
2015-05-11 11:40:00,30.24,30.26,30.24,30.26,23000.0,26.6115,26.6291,26.6115,26.6291,23000.0
2015-05-11 11:45:00,30.26,30.26,30.25,30.25,29500.0,26.6291,26.6291,26.6203,26.6203,29500.0
2015-05-11 11:50:00,30.25,30.25,30.24,30.24,14500.0,26.6203,26.6203,26.6115,26.6115,14500.0
2015-05-11 11:55:00,30.25,30.25,30.24,30.25,5900.0,26.6203,26.6203,26.6115,26.6203,5900.0
2015-05-11 12:00:00,30.25,30.26,30.24,30.25,29900.0,26.6203,26.6291,26.6115,26.6203,29900.0
2015-05-11 12:05:00,30.25,30.25,30.23,30.24,53500.0,26.6203,26.6203,26.6027,26.6115,53500.0
2015-05-11 12:10:00,30.23,30.24,30.23,30.24,6800.0,26.6027,26.6115,26.6027,26.6115,6800.0
2015-05-11 12:15:00,30.24,30.25,30.23,30.25,7700.0,26.6115,26.6203,26.6027,26.6203,7700.0
2015-05-11 12:20:00,30.25,30.25,30.24,30.25,13700.0,26.6203,26.6203,26.6115,26.6203,13700.0
2015-05-11 12:25:00,30.25,30.25,30.24,30.24,9800.0,26.6203,26.6203,26.6115,26.6115,9800.0
2015-05-11 12:30:00,30.25,30.25,30.24,30.25,12100.0,26.6203,26.6203,26.6115,26.6203,12100.0
2015-05-11 12:35:00,30.25,30.25,30.23,30.23,30100.0,26.6203,26.6203,26.6027,26.6027,30100.0
2015-05-11 12:40:00,30.23,30.24,30.23,30.24,10600.0,26.6027,26.6115,26.6027,26.6115,10600.0
2015-05-11 12:45:00,30.24,30.24,30.23,30.24,28100.0,26.6115,26.6115,26.6027,26.6115,28100.0
2015-05-11 12:50:00,30.23,30.24,30.23,30.24,16100.0,26.6027,26.6115,26.6027,26.6115,16100.0
2015-05-11 12:55:00,30.24,30.24,30.23,30.24,6500.0,26.6115,26.6115,26.6027,26.6115,6500.0
2015-05-11 13:00:00,30.23,30.24,30.23,30.24,3500.0,26.6027,26.6115,26.6027,26.6115,3500.0
2015-05-11 13:05:00,30.24,30.25,30.23,30.25,15500.0,26.6115,26.6203,26.6027,26.6203,15500.0
2015-05-11 13:10:00,30.24,30.27,30.24,30.25,38000.0,26.6115,26.6379,26.6115,26.6203,38000.0
2015-05-11 13:15:00,30.25,30.28,30.25,30.28,18900.0,26.6203,26.6467,26.6203,26.6467,18900.0
2015-05-11 13:20:00,30.27,30.29,30.25,30.28,137600.0,26.6379,26.6555,26.6203,26.6467,137600.0
2015-05-11 13:25:00,30.28,30.29,30.27,30.29,8900.0,26.6467,26.6555,26.6379,26.6555,8900.0
2015-05-11 13:30:00,30.29,30.3,30.28,30.28,24200.0,26.6555,26.6643,26.6467,26.6467,24200.0
2015-05-11 13:35:00,30.29,30.3,30.27,30.3,20400.0,26.6555,26.6643,26.6379,26.6643,20400.0
2015-05-11 13:40:00,30.3,30.3,30.29,30.29,16800.0,26.6643,26.6643,26.6555,26.6555,16800.0
2015-05-11 13:45:00,30.29,30.3,30.28,30.28,4600.0,26.6555,26.6643,26.6467,26.6467,4600.0
2015-05-11 13:50:00,30.28,30.29,30.27,30.29,11300.0,26.6467,26.6555,26.6379,26.6555,11300.0
2015-05-11 13:55:00,30.28,30.29,30.28,30.29,6800.0,26.6467,26.6555,26.6467,26.6555,6800.0
2015-05-11 14:00:00,30.29,30.29,30.28,30.29,2300.0,26.6555,26.6555,26.6467,26.6555,2300.0
2015-05-11 14:05:00,30.29,30.29,30.27,30.27,29100.0,26.6555,26.6555,26.6379,26.6379,29100.0
2015-05-11 14:10:00,30.28,30.28,30.27,30.27,5900.0,26.6467,26.6467,26.6379,26.6379,5900.0
2015-05-11 14:15:00,30.28,30.28,30.26,30.27,60500.0,26.6467,26.6467,26.6291,26.6379,60500.0
2015-05-11 14:20:00,30.27,30.29,30.27,30.28,56200.0,26.6379,26.6555,26.6379,26.6467,56200.0
2015-05-11 14:25:00,30.28,30.29,30.27,30.28,20800.0,26.6467,26.6555,26.6379,26.6467,20800.0
2015-05-11 14:30:00,30.29,30.29,30.27,30.28,16000.0,26.6555,26.6555,26.6379,26.6467,16000.0
2015-05-11 14:35:00,30.28,30.28,30.26,30.26,16500.0,26.6467,26.6467,26.6291,26.6291,16500.0
2015-05-11 14:40:00,30.27,30.28,30.26,30.27,24700.0,26.6379,26.6467,26.6291,26.6379,24700.0
2015-05-11 14:45:00,30.27,30.27,30.26,30.27,7100.0,26.6379,26.6379,26.6291,26.6379,7100.0
2015-05-11 14:50:00,30.27,30.29,30.27,30.28,93800.0,26.6379,26.6555,26.6379,26.6467,93800.0
2015-05-11 14:55:00,30.27,30.28,30.26,30.28,43200.0,26.6379,26.6467,26.6291,26.6467,43200.0
2015-05-11 15:00:00,30.28,30.28,30.26,30.28,57600.0,26.6467,26.6467,26.6291,26.6467,57600.0
2015-05-11 15:05:00,30.28,30.3,30.27,30.3,23800.0,26.6467,26.6643,26.6379,26.6643,23800.0
2015-05-11 15:10:00,30.29,30.31,30.28,30.3,15200.0,26.6555,26.6731,26.6467,26.6643,15200.0
2015-05-11 15:15:00,30.31,30.31,30.3,30.3,17800.0,26.6731,26.6731,26.6643,26.6643,17800.0
2015-05-11 15:20:00,30.31,30.31,30.29,30.29,26500.0,26.6731,26.6731,26.6555,26.6555,26500.0
2015-05-11 15:25:00,30.29,30.29,30.26,30.27,38700.0,26.6555,26.6555,26.6291,26.6379,38700.0
2015-05-11 15:30:00,30.27,30.29,30.27,30.28,23500.0,26.6379,26.6555,26.6379,26.6467,23500.0
2015-05-11 15:35:00,30.28,30.29,30.27,30.28,15600.0,26.6467,26.6555,26.6379,26.6467,15600.0
2015-05-11 15:40:00,30.27,30.31,30.27,30.3,33900.0,26.6379,26.6731,26.6379,26.6643,33900.0
2015-05-11 15:45:00,30.31,30.31,30.27,30.28,22200.0,26.6731,26.6731,26.6379,26.6467,22200.0
2015-05-11 15:50:00,30.28,30.28,30.26,30.27,57000.0,26.6467,26.6467,26.6291,26.6379,57000.0
2015-05-11 15:55:00,30.27,30.27,30.23,30.25,191700.0,26.6379,26.6379,26.6027,26.6203,191700.0
2015-05-12 09:30:00,29.53,29.53,29.47,29.47,75700.0,25.9867,25.9867,25.9339,25.9339,75700.0
2015-05-12 09:35:00,29.48,29.49,29.45,29.48,44000.0,25.9427,25.9515,25.9163,25.9427,44000.0
2015-05-12 09:40:00,29.48,29.49,29.45,29.46,31500.0,25.9427,25.9515,25.9163,25.9251,31500.0
2015-05-12 09:45:00,29.46,29.47,29.45,29.46,34800.0,25.9251,25.9339,25.9163,25.9251,34800.0
2015-05-12 09:50:00,29.46,29.51,29.46,29.49,36800.0,25.9251,25.9691,25.9251,25.9515,36800.0
2015-05-12 09:55:00,29.49,29.51,29.47,29.48,118200.0,25.9515,25.9691,25.9339,25.9427,118200.0
2015-05-12 10:00:00,29.48,29.49,29.47,29.47,34200.0,25.9427,25.9515,25.9339,25.9339,34200.0
2015-05-12 10:05:00,29.47,29.51,29.47,29.51,116700.0,25.9339,25.9691,25.9339,25.9691,116700.0
2015-05-12 10:10:00,29.5,29.51,29.5,29.5,8800.0,25.9603,25.9691,25.9603,25.9603,8800.0
2015-05-12 10:15:00,29.51,29.51,29.5,29.51,14400.0,25.9691,25.9691,25.9603,25.9691,14400.0
2015-05-12 10:20:00,29.51,29.51,29.5,29.5,15800.0,25.9691,25.9691,25.9603,25.9603,15800.0
2015-05-12 10:25:00,29.5,29.51,29.5,29.51,4200.0,25.9603,25.9691,25.9603,25.9691,4200.0
2015-05-12 10:30:00,29.51,29.51,29.5,29.5,4500.0,25.9691,25.9691,25.9603,25.9603,4500.0
2015-05-12 10:35:00,29.51,29.53,29.5,29.53,18200.0,25.9691,25.9867,25.9603,25.9867,18200.0
2015-05-12 10:40:00,29.52,29.54,29.52,29.54,37100.0,25.9779,25.9955,25.9779,25.9955,37100.0
2015-05-12 10:45:00,29.54,29.56,29.53,29.55,43300.0,25.9955,26.0131,25.9867,26.0043,43300.0
2015-05-12 10:50:00,29.56,29.57,29.55,29.56,17700.0,26.0131,26.0219,26.0043,26.0131,17700.0
2015-05-12 10:55:00,29.57,29.57,29.55,29.55,17500.0,26.0219,26.0219,26.0043,26.0043,17500.0
2015-05-12 11:00:00,29.55,29.57,29.55,29.57,9900.0,26.0043,26.0219,26.0043,26.0219,9900.0
2015-05-12 11:05:00,29.57,29.59,29.57,29.58,27400.0,26.0219,26.0395,26.0219,26.0307,27400.0
2015-05-12 11:10:00,29.58,29.59,29.56,29.56,16300.0,26.0307,26.0395,26.0131,26.0131,16300.0
2015-05-12 11:15:00,29.56,29.56,29.55,29.55,5200.0,26.0131,26.0131,26.0043,26.0043,5200.0
2015-05-12 11:20:00,29.55,29.56,29.55,29.55,9500.0,26.0043,26.0131,26.0043,26.0043,9500.0
2015-05-12 11:25:00,29.55,29.56,29.55,29.55,2100.0,26.0043,26.0131,26.0043,26.0043,2100.0
2015-05-12 11:30:00,29.56,29.59,29.55,29.59,12900.0,26.0131,26.0395,26.0043,26.0395,12900.0
2015-05-12 11:35:00,29.58,29.6,29.58,29.59,16800.0,26.0307,26.0483,26.0307,26.0395,16800.0
2015-05-12 11:40:00,29.59,29.59,29.57,29.58,9500.0,26.0395,26.0395,26.0219,26.0307,9500.0
2015-05-12 11:45:00,29.57,29.59,29.57,29.59,3200.0,26.0219,26.0395,26.0219,26.0395,3200.0
2015-05-12 11:50:00,29.59,29.6,29.58,29.58,2300.0,26.0395,26.0483,26.0307,26.0307,2300.0
2015-05-12 11:55:00,29.58,29.59,29.57,29.58,97700.0,26.0307,26.0395,26.0219,26.0307,97700.0
2015-05-12 12:00:00,29.58,29.59,29.57,29.59,30800.0,26.0307,26.0395,26.0219,26.0395,30800.0
2015-05-12 12:05:00,29.57,29.57,29.55,29.55,10300.0,26.0219,26.0219,26.0043,26.0043,10300.0
2015-05-12 12:10:00,29.55,29.55,29.53,29.54,30900.0,26.0043,26.0043,25.9867,25.9955,30900.0
2015-05-12 12:15:00,29.55,29.55,29.54,29.55,400.0,26.0043,26.0043,25.9955,26.0043,400.0
2015-05-12 12:20:00,29.55,29.55,29.54,29.55,1300.0,26.0043,26.0043,25.9955,26.0043,1300.0
2015-05-12 12:25:00,29.55,29.55,29.54,29.55,4700.0,26.0043,26.0043,25.9955,26.0043,4700.0
2015-05-12 12:30:00,29.55,29.55,29.53,29.54,30900.0,26.0043,26.0043,25.9867,25.9955,30900.0
2015-05-12 12:35:00,29.53,29.56,29.53,29.55,10000.0,25.9867,26.0131,25.9867,26.0043,10000.0
2015-05-12 12:40:00,29.55,29.55,29.54,29.55,24200.0,26.0043,26.0043,25.9955,26.0043,24200.0
2015-05-12 12:45:00,29.55,29.55,29.54,29.54,6900.0,26.0043,26.0043,25.9955,25.9955,6900.0
2015-05-12 12:50:00,29.54,29.57,29.54,29.56,100700.0,25.9955,26.0219,25.9955,26.0131,100700.0
2015-05-12 12:55:00,29.56,29.57,29.56,29.56,4400.0,26.0131,26.0219,26.0131,26.0131,4400.0
2015-05-12 13:00:00,29.57,29.57,29.56,29.57,5600.0,26.0219,26.0219,26.0131,26.0219,5600.0
2015-05-12 13:05:00,29.56,29.59,29.56,29.58,18800.0,26.0131,26.0395,26.0131,26.0307,18800.0
2015-05-12 13:10:00,29.58,29.6,29.58,29.59,20900.0,26.0307,26.0483,26.0307,26.0395,20900.0
2015-05-12 13:15:00,29.59,29.59,29.57,29.57,29800.0,26.0395,26.0395,26.0219,26.0219,29800.0
2015-05-12 13:20:00,29.57,29.58,29.57,29.57,1700.0,26.0219,26.0307,26.0219,26.0219,1700.0
2015-05-12 13:25:00,29.57,29.57,29.57,29.57,1400.0,26.0219,26.0219,26.0219,26.0219,1400.0
2015-05-12 13:30:00,29.58,29.58,29.56,29.56,73000.0,26.0307,26.0307,26.0131,26.0131,73000.0
2015-05-12 13:35:00,29.56,29.57,29.56,29.56,2800.0,26.0131,26.0219,26.0131,26.0131,2800.0
2015-05-12 13:40:00,29.57,29.57,29.56,29.56,300.0,26.0219,26.0219,26.0131,26.0131,300.0
2015-05-12 13:45:00,29.57,29.57,29.55,29.55,10900.0,26.0219,26.0219,26.0043,26.0043,10900.0
2015-05-12 13:50:00,29.55,29.56,29.55,29.55,5500.0,26.0043,26.0131,26.0043,26.0043,5500.0
2015-05-12 13:55:00,29.55,29.55,29.54,29.55,5700.0,26.0043,26.0043,25.9955,26.0043,5700.0
2015-05-12 14:00:00,29.56,29.56,29.55,29.55,6400.0,26.0131,26.0131,26.0043,26.0043,6400.0
2015-05-12 14:05:00,29.55,29.56,29.55,29.55,6900.0,26.0043,26.0131,26.0043,26.0043,6900.0
2015-05-12 14:10:00,29.55,29.56,29.54,29.55,9200.0,26.0043,26.0131,25.9955,26.0043,9200.0
2015-05-12 14:15:00,29.54,29.55,29.54,29.54,1100.0,25.9955,26.0043,25.9955,25.9955,1100.0
2015-05-12 14:20:00,29.55,29.57,29.54,29.57,7500.0,26.0043,26.0219,25.9955,26.0219,7500.0
2015-05-12 14:25:00,29.57,29.57,29.56,29.57,4500.0,26.0219,26.0219,26.0131,26.0219,4500.0
2015-05-12 14:30:00,29.57,29.59,29.56,29.58,22300.0,26.0219,26.0395,26.0131,26.0307,22300.0
2015-05-12 14:35:00,29.59,29.59,29.58,29.59,9600.0,26.0395,26.0395,26.0307,26.0395,9600.0
2015-05-12 14:40:00,29.59,29.59,29.57,29.57,15700.0,26.0395,26.0395,26.0219,26.0219,15700.0
2015-05-12 14:45:00,29.58,29.58,29.57,29.57,3400.0,26.0307,26.0307,26.0219,26.0219,3400.0
2015-05-12 14:50:00,29.58,29.58,29.56,29.56,7200.0,26.0307,26.0307,26.0131,26.0131,7200.0
2015-05-12 14:55:00,29.56,29.57,29.54,29.54,37000.0,26.0131,26.0219,25.9955,25.9955,37000.0
2015-05-12 15:00:00,29.54,29.55,29.54,29.54,3900.0,25.9955,26.0043,25.9955,25.9955,3900.0
2015-05-12 15:05:00,29.54,29.55,29.53,29.54,15600.0,25.9955,26.0043,25.9867,25.9955,15600.0
2015-05-12 15:10:00,29.54,29.56,29.54,29.55,7500.0,25.9955,26.0131,25.9955,26.0043,7500.0
2015-05-12 15:15:00,29.55,29.56,29.55,29.55,6600.0,26.0043,26.0131,26.0043,26.0043,6600.0
2015-05-12 15:20:00,29.55,29.55,29.54,29.55,9500.0,26.0043,26.0043,25.9955,26.0043,9500.0
2015-05-12 15:25:00,29.54,29.55,29.54,29.55,3900.0,25.9955,26.0043,25.9955,26.0043,3900.0
2015-05-12 15:30:00,29.54,29.55,29.54,29.54,11900.0,25.9955,26.0043,25.9955,25.9955,11900.0
2015-05-12 15:35:00,29.54,29.55,29.53,29.53,28400.0,25.9955,26.0043,25.9867,25.9867,28400.0
2015-05-12 15:40:00,29.53,29.54,29.53,29.53,24000.0,25.9867,25.9955,25.9867,25.9867,24000.0
2015-05-12 15:45:00,29.53,29.54,29.53,29.53,17600.0,25.9867,25.9955,25.9867,25.9867,17600.0
2015-05-12 15:50:00,29.53,29.54,29.53,29.53,6000.0,25.9867,25.9955,25.9867,25.9867,6000.0
2015-05-12 15:55:00,29.53,29.54,29.46,29.49,483400.0,25.9867,25.9955,25.9251,25.9515,483400.0
2015-05-13 09:30:00,30.01,30.01,29.95,30.0,46800.0,26.4091,26.4091,26.3563,26.4003,46800.0
2015-05-13 09:35:00,29.98,29.99,29.96,29.97,9000.0,26.3827,26.3915,26.3651,26.3739,9000.0
2015-05-13 09:40:00,29.97,29.99,29.96,29.99,17300.0,26.3739,26.3915,26.3651,26.3915,17300.0
2015-05-13 09:45:00,29.99,29.99,29.96,29.99,5400.0,26.3915,26.3915,26.3651,26.3915,5400.0
2015-05-13 09:50:00,29.99,30.01,29.99,29.99,10700.0,26.3915,26.4091,26.3915,26.3915,10700.0
2015-05-13 09:55:00,30.0,30.01,29.99,29.99,16300.0,26.4003,26.4091,26.3915,26.3915,16300.0
2015-05-13 10:00:00,30.0,30.0,29.99,30.0,29000.0,26.4003,26.4003,26.3915,26.4003,29000.0
2015-05-13 10:05:00,30.0,30.0,29.98,29.99,18900.0,26.4003,26.4003,26.3827,26.3915,18900.0
2015-05-13 10:10:00,29.99,30.02,29.98,30.0,13800.0,26.3915,26.4179,26.3827,26.4003,13800.0
2015-05-13 10:15:00,30.0,30.01,29.97,29.97,8500.0,26.4003,26.4091,26.3739,26.3739,8500.0
2015-05-13 10:20:00,29.97,29.99,29.96,29.99,6000.0,26.3739,26.3915,26.3651,26.3915,6000.0
2015-05-13 10:25:00,29.99,29.99,29.96,29.96,6400.0,26.3915,26.3915,26.3651,26.3651,6400.0
2015-05-13 10:30:00,29.96,29.98,29.94,29.94,54500.0,26.3651,26.3827,26.3475,26.3475,54500.0
2015-05-13 10:35:00,29.95,29.95,29.93,29.93,8600.0,26.3563,26.3563,26.3387,26.3387,8600.0
2015-05-13 10:40:00,29.94,29.95,29.92,29.92,13300.0,26.3475,26.3563,26.3299,26.3299,13300.0
2015-05-13 10:45:00,29.91,29.91,29.88,29.89,33900.0,26.3211,26.3211,26.2947,26.3035,33900.0
2015-05-13 10:50:00,29.89,29.92,29.89,29.91,5100.0,26.3035,26.3299,26.3035,26.3211,5100.0
2015-05-13 10:55:00,29.92,29.92,29.88,29.89,14500.0,26.3299,26.3299,26.2947,26.3035,14500.0
2015-05-13 11:00:00,29.89,29.89,29.87,29.89,7100.0,26.3035,26.3035,26.2859,26.3035,7100.0
2015-05-13 11:05:00,29.89,29.9,29.89,29.89,900.0,26.3035,26.3123,26.3035,26.3035,900.0
2015-05-13 11:10:00,29.9,29.9,29.88,29.9,2800.0,26.3123,26.3123,26.2947,26.3123,2800.0
2015-05-13 11:15:00,29.88,29.9,29.88,29.9,4400.0,26.2947,26.3123,26.2947,26.3123,4400.0
2015-05-13 11:20:00,29.89,29.89,29.87,29.88,4100.0,26.3035,26.3035,26.2859,26.2947,4100.0
2015-05-13 11:25:00,29.87,29.88,29.86,29.87,1400.0,26.2859,26.2947,26.2771,26.2859,1400.0
2015-05-13 11:30:00,29.87,29.88,29.86,29.88,16500.0,26.2859,26.2947,26.2771,26.2947,16500.0
2015-05-13 11:35:00,29.88,29.88,29.87,29.88,2500.0,26.2947,26.2947,26.2859,26.2947,2500.0
2015-05-13 11:40:00,29.88,29.9,29.87,29.89,7200.0,26.2947,26.3123,26.2859,26.3035,7200.0
2015-05-13 11:45:00,29.9,29.92,29.9,29.92,2900.0,26.3123,26.3299,26.3123,26.3299,2900.0
2015-05-13 11:50:00,29.91,29.93,29.91,29.91,3400.0,26.3211,26.3387,26.3211,26.3211,3400.0
2015-05-13 11:55:00,29.92,29.92,29.91,29.92,600.0,26.3299,26.3299,26.3211,26.3299,600.0
2015-05-13 12:00:00,29.92,29.93,29.91,29.93,5100.0,26.3299,26.3387,26.3211,26.3387,5100.0
2015-05-13 12:05:00,29.93,29.94,29.93,29.94,6900.0,26.3387,26.3475,26.3387,26.3475,6900.0
2015-05-13 12:10:00,29.94,29.94,29.93,29.94,4400.0,26.3475,26.3475,26.3387,26.3475,4400.0
2015-05-13 12:15:00,29.94,29.95,29.94,29.95,16100.0,26.3475,26.3563,26.3475,26.3563,16100.0
2015-05-13 12:20:00,29.95,29.95,29.93,29.94,8900.0,26.3563,26.3563,26.3387,26.3475,8900.0
2015-05-13 12:25:00,29.94,29.94,29.93,29.94,125700.0,26.3475,26.3475,26.3387,26.3475,125700.0
2015-05-13 12:30:00,29.94,29.94,29.92,29.92,11500.0,26.3475,26.3475,26.3299,26.3299,11500.0
2015-05-13 12:35:00,29.93,29.93,29.92,29.92,26700.0,26.3387,26.3387,26.3299,26.3299,26700.0
2015-05-13 12:40:00,29.92,29.93,29.92,29.93,12100.0,26.3299,26.3387,26.3299,26.3387,12100.0
2015-05-13 12:45:00,29.93,29.93,29.91,29.92,24000.0,26.3387,26.3387,26.3211,26.3299,24000.0
2015-05-13 12:50:00,29.92,29.92,29.9,29.91,15100.0,26.3299,26.3299,26.3123,26.3211,15100.0
2015-05-13 12:55:00,29.91,29.92,29.9,29.92,11700.0,26.3211,26.3299,26.3123,26.3299,11700.0
2015-05-13 13:00:00,29.91,29.95,29.91,29.95,15500.0,26.3211,26.3563,26.3211,26.3563,15500.0
2015-05-13 13:05:00,29.95,29.96,29.94,29.94,13300.0,26.3563,26.3651,26.3475,26.3475,13300.0
2015-05-13 13:10:00,29.94,29.95,29.93,29.94,16600.0,26.3475,26.3563,26.3387,26.3475,16600.0
2015-05-13 13:15:00,29.93,29.94,29.93,29.93,10400.0,26.3387,26.3475,26.3387,26.3387,10400.0
2015-05-13 13:20:00,29.93,29.94,29.91,29.91,19800.0,26.3387,26.3475,26.3211,26.3211,19800.0
2015-05-13 13:25:00,29.92,29.93,29.91,29.93,10700.0,26.3299,26.3387,26.3211,26.3387,10700.0
2015-05-13 13:30:00,29.93,29.94,29.92,29.94,17300.0,26.3387,26.3475,26.3299,26.3475,17300.0
2015-05-13 13:35:00,29.94,29.94,29.93,29.94,8200.0,26.3475,26.3475,26.3387,26.3475,8200.0
2015-05-13 13:40:00,29.93,29.94,29.93,29.94,12500.0,26.3387,26.3475,26.3387,26.3475,12500.0
2015-05-13 13:45:00,29.94,29.94,29.93,29.94,23900.0,26.3475,26.3475,26.3387,26.3475,23900.0
2015-05-13 13:50:00,29.94,29.94,29.93,29.94,10000.0,26.3475,26.3475,26.3387,26.3475,10000.0
2015-05-13 13:55:00,29.94,29.94,29.92,29.93,20800.0,26.3475,26.3475,26.3299,26.3387,20800.0
2015-05-13 14:00:00,29.93,29.94,29.92,29.93,10300.0,26.3387,26.3475,26.3299,26.3387,10300.0
2015-05-13 14:05:00,29.93,29.93,29.92,29.93,30100.0,26.3387,26.3387,26.3299,26.3387,30100.0
2015-05-13 14:10:00,29.93,29.93,29.91,29.92,4900.0,26.3387,26.3387,26.3211,26.3299,4900.0
2015-05-13 14:15:00,29.91,29.92,29.89,29.9,39100.0,26.3211,26.3299,26.3035,26.3123,39100.0
2015-05-13 14:20:00,29.9,29.9,29.89,29.9,1300.0,26.3123,26.3123,26.3035,26.3123,1300.0
2015-05-13 14:25:00,29.89,29.9,29.89,29.9,2800.0,26.3035,26.3123,26.3035,26.3123,2800.0
2015-05-13 14:30:00,29.89,29.9,29.89,29.9,1200.0,26.3035,26.3123,26.3035,26.3123,1200.0
2015-05-13 14:35:00,29.9,29.9,29.89,29.9,7000.0,26.3123,26.3123,26.3035,26.3123,7000.0
2015-05-13 14:40:00,29.9,29.9,29.89,29.9,11400.0,26.3123,26.3123,26.3035,26.3123,11400.0
2015-05-13 14:45:00,29.9,29.91,29.9,29.91,9000.0,26.3123,26.3211,26.3123,26.3211,9000.0
2015-05-13 14:50:00,29.91,29.91,29.89,29.9,5100.0,26.3211,26.3211,26.3035,26.3123,5100.0
2015-05-13 14:55:00,29.9,29.9,29.89,29.89,5700.0,26.3123,26.3123,26.3035,26.3035,5700.0
2015-05-13 15:00:00,29.9,29.9,29.89,29.9,1900.0,26.3123,26.3123,26.3035,26.3123,1900.0
2015-05-13 15:05:00,29.9,29.9,29.89,29.9,7400.0,26.3123,26.3123,26.3035,26.3123,7400.0
2015-05-13 15:10:00,29.9,29.9,29.89,29.9,7000.0,26.3123,26.3123,26.3035,26.3123,7000.0
2015-05-13 15:15:00,29.9,29.9,29.88,29.9,42000.0,26.3123,26.3123,26.2947,26.3123,42000.0
2015-05-13 15:20:00,29.9,29.9,29.89,29.9,50500.0,26.3123,26.3123,26.3035,26.3123,50500.0
2015-05-13 15:25:00,29.9,29.9,29.89,29.9,9100.0,26.3123,26.3123,26.3035,26.3123,9100.0
2015-05-13 15:30:00,29.9,29.9,29.88,29.88,11000.0,26.3123,26.3123,26.2947,26.2947,11000.0
2015-05-13 15:35:00,29.87,29.88,29.87,29.88,15300.0,26.2859,26.2947,26.2859,26.2947,15300.0
2015-05-13 15:40:00,29.88,29.88,29.87,29.87,32600.0,26.2947,26.2947,26.2859,26.2859,32600.0
2015-05-13 15:45:00,29.88,29.88,29.87,29.88,21300.0,26.2947,26.2947,26.2859,26.2947,21300.0
2015-05-13 15:50:00,29.88,29.93,29.86,29.93,267700.0,26.2947,26.3387,26.2771,26.3387,267700.0
2015-05-13 15:55:00,29.93,29.98,29.91,29.92,536300.0,26.3387,26.3827,26.3211,26.3299,536300.0
2015-05-14 09:30:00,30.22,30.25,30.16,30.18,72600.0,26.5939,26.6203,26.5411,26.5587,72600.0
2015-05-14 09:35:00,30.19,30.21,30.18,30.18,28000.0,26.5675,26.5851,26.5587,26.5587,28000.0
2015-05-14 09:40:00,30.19,30.21,30.18,30.19,34800.0,26.5675,26.5851,26.5587,26.5675,34800.0
2015-05-14 09:45:00,30.19,30.21,30.19,30.21,20900.0,26.5675,26.5851,26.5675,26.5851,20900.0
2015-05-14 09:50:00,30.21,30.21,30.2,30.21,13100.0,26.5851,26.5851,26.5763,26.5851,13100.0
2015-05-14 09:55:00,30.21,30.23,30.2,30.22,70600.0,26.5851,26.6027,26.5763,26.5939,70600.0
2015-05-14 10:00:00,30.23,30.23,30.21,30.23,12400.0,26.6027,26.6027,26.5851,26.6027,12400.0
2015-05-14 10:05:00,30.23,30.24,30.22,30.24,6800.0,26.6027,26.6115,26.5939,26.6115,6800.0
2015-05-14 10:10:00,30.24,30.26,30.24,30.26,7500.0,26.6115,26.6291,26.6115,26.6291,7500.0
2015-05-14 10:15:00,30.26,30.26,30.24,30.24,16200.0,26.6291,26.6291,26.6115,26.6115,16200.0
2015-05-14 10:20:00,30.24,30.24,30.21,30.21,11300.0,26.6115,26.6115,26.5851,26.5851,11300.0
2015-05-14 10:25:00,30.21,30.21,30.19,30.19,4100.0,26.5851,26.5851,26.5675,26.5675,4100.0
2015-05-14 10:30:00,30.19,30.2,30.19,30.19,1300.0,26.5675,26.5763,26.5675,26.5675,1300.0
2015-05-14 10:35:00,30.2,30.21,30.2,30.2,21900.0,26.5763,26.5851,26.5763,26.5763,21900.0
2015-05-14 10:40:00,30.2,30.21,30.2,30.21,2700.0,26.5763,26.5851,26.5763,26.5851,2700.0
2015-05-14 10:45:00,30.2,30.21,30.2,30.21,3400.0,26.5763,26.5851,26.5763,26.5851,3400.0
2015-05-14 10:50:00,30.2,30.21,30.2,30.21,3400.0,26.5763,26.5851,26.5763,26.5851,3400.0
2015-05-14 10:55:00,30.21,30.21,30.19,30.2,4300.0,26.5851,26.5851,26.5675,26.5763,4300.0
2015-05-14 11:00:00,30.19,30.21,30.19,30.21,4900.0,26.5675,26.5851,26.5675,26.5851,4900.0
2015-05-14 11:05:00,30.21,30.21,30.2,30.21,3200.0,26.5851,26.5851,26.5763,26.5851,3200.0
2015-05-14 11:10:00,30.21,30.22,30.2,30.22,55900.0,26.5851,26.5939,26.5763,26.5939,55900.0
2015-05-14 11:15:00,30.21,30.22,30.21,30.21,10700.0,26.5851,26.5939,26.5851,26.5851,10700.0
2015-05-14 11:20:00,30.21,30.22,30.21,30.21,4800.0,26.5851,26.5939,26.5851,26.5851,4800.0
2015-05-14 11:25:00,30.21,30.22,30.21,30.21,12100.0,26.5851,26.5939,26.5851,26.5851,12100.0
2015-05-14 11:30:00,30.21,30.23,30.2,30.23,13800.0,26.5851,26.6027,26.5763,26.6027,13800.0
2015-05-14 11:35:00,30.23,30.23,30.22,30.22,3300.0,26.6027,26.6027,26.5939,26.5939,3300.0
2015-05-14 11:40:00,30.23,30.24,30.22,30.24,9900.0,26.6027,26.6115,26.5939,26.6115,9900.0
2015-05-14 11:45:00,30.24,30.24,30.23,30.23,6500.0,26.6115,26.6115,26.6027,26.6027,6500.0
2015-05-14 11:50:00,30.23,30.26,30.23,30.25,20300.0,26.6027,26.6291,26.6027,26.6203,20300.0
2015-05-14 11:55:00,30.26,30.27,30.25,30.27,4800.0,26.6291,26.6379,26.6203,26.6379,4800.0
2015-05-14 12:00:00,30.27,30.28,30.26,30.28,8000.0,26.6379,26.6467,26.6291,26.6467,8000.0
2015-05-14 12:05:00,30.27,30.27,30.25,30.25,6600.0,26.6379,26.6379,26.6203,26.6203,6600.0
2015-05-14 12:10:00,30.26,30.27,30.26,30.27,6000.0,26.6291,26.6379,26.6291,26.6379,6000.0
2015-05-14 12:15:00,30.26,30.27,30.26,30.26,4500.0,26.6291,26.6379,26.6291,26.6291,4500.0
2015-05-14 12:20:00,30.27,30.27,30.26,30.26,6400.0,26.6379,26.6379,26.6291,26.6291,6400.0
2015-05-14 12:25:00,30.27,30.28,30.26,30.28,91700.0,26.6379,26.6467,26.6291,26.6467,91700.0
2015-05-14 12:30:00,30.28,30.31,30.28,30.31,3600.0,26.6467,26.6731,26.6467,26.6731,3600.0
2015-05-14 12:35:00,30.31,30.32,30.31,30.31,3100.0,26.6731,26.6819,26.6731,26.6731,3100.0
2015-05-14 12:40:00,30.31,30.31,30.31,30.31,100.0,26.6731,26.6731,26.6731,26.6731,100.0
2015-05-14 12:45:00,30.31,30.31,30.3,30.3,2000.0,26.6731,26.6731,26.6643,26.6643,2000.0
2015-05-14 12:50:00,30.32,30.32,30.32,30.32,200.0,26.6819,26.6819,26.6819,26.6819,200.0
2015-05-14 12:55:00,30.31,30.33,30.31,30.33,1500.0,26.6731,26.6907,26.6731,26.6907,1500.0
2015-05-14 13:00:00,30.34,30.34,30.33,30.34,5200.0,26.6995,26.6995,26.6907,26.6995,5200.0
2015-05-14 13:05:00,30.33,30.35,30.33,30.35,35400.0,26.6907,26.7083,26.6907,26.7083,35400.0
2015-05-14 13:10:00,30.34,30.36,30.34,30.36,11900.0,26.6995,26.7171,26.6995,26.7171,11900.0
2015-05-14 13:15:00,30.36,30.37,30.35,30.36,20300.0,26.7171,26.7259,26.7083,26.7171,20300.0
2015-05-14 13:20:00,30.36,30.37,30.36,30.37,8200.0,26.7171,26.7259,26.7171,26.7259,8200.0
2015-05-14 13:25:00,30.37,30.37,30.35,30.37,15200.0,26.7259,26.7259,26.7083,26.7259,15200.0
2015-05-14 13:30:00,30.37,30.37,30.35,30.36,13700.0,26.7259,26.7259,26.7083,26.7171,13700.0
2015-05-14 13:35:00,30.36,30.37,30.36,30.37,10000.0,26.7171,26.7259,26.7171,26.7259,10000.0
2015-05-14 13:40:00,30.37,30.37,30.36,30.37,11900.0,26.7259,26.7259,26.7171,26.7259,11900.0
2015-05-14 13:45:00,30.37,30.37,30.36,30.37,11100.0,26.7259,26.7259,26.7171,26.7259,11100.0
2015-05-14 13:50:00,30.36,30.37,30.36,30.37,11700.0,26.7171,26.7259,26.7171,26.7259,11700.0
2015-05-14 13:55:00,30.37,30.37,30.36,30.37,21000.0,26.7259,26.7259,26.7171,26.7259,21000.0
2015-05-14 14:00:00,30.36,30.37,30.36,30.37,12300.0,26.7171,26.7259,26.7171,26.7259,12300.0
2015-05-14 14:05:00,30.36,30.37,30.35,30.35,13300.0,26.7171,26.7259,26.7083,26.7083,13300.0
2015-05-14 14:10:00,30.36,30.36,30.35,30.35,10700.0,26.7171,26.7171,26.7083,26.7083,10700.0
2015-05-14 14:15:00,30.36,30.36,30.35,30.36,9900.0,26.7171,26.7171,26.7083,26.7171,9900.0
2015-05-14 14:20:00,30.36,30.36,30.35,30.36,13500.0,26.7171,26.7171,26.7083,26.7171,13500.0
2015-05-14 14:25:00,30.36,30.36,30.35,30.35,16100.0,26.7171,26.7171,26.7083,26.7083,16100.0
2015-05-14 14:30:00,30.36,30.36,30.35,30.36,20300.0,26.7171,26.7171,26.7083,26.7171,20300.0
2015-05-14 14:35:00,30.36,30.36,30.34,30.35,31300.0,26.7171,26.7171,26.6995,26.7083,31300.0
2015-05-14 14:40:00,30.35,30.35,30.34,30.34,12400.0,26.7083,26.7083,26.6995,26.6995,12400.0
2015-05-14 14:45:00,30.35,30.35,30.33,30.34,7000.0,26.7083,26.7083,26.6907,26.6995,7000.0
2015-05-14 14:50:00,30.34,30.34,30.33,30.33,2800.0,26.6995,26.6995,26.6907,26.6907,2800.0
2015-05-14 14:55:00,30.34,30.34,30.33,30.34,2300.0,26.6995,26.6995,26.6907,26.6995,2300.0
2015-05-14 15:00:00,30.34,30.35,30.33,30.35,17400.0,26.6995,26.7083,26.6907,26.7083,17400.0
2015-05-14 15:05:00,30.35,30.35,30.34,30.35,12900.0,26.7083,26.7083,26.6995,26.7083,12900.0
2015-05-14 15:10:00,30.35,30.36,30.35,30.36,18300.0,26.7083,26.7171,26.7083,26.7171,18300.0
2015-05-14 15:15:00,30.36,30.36,30.35,30.35,22800.0,26.7171,26.7171,26.7083,26.7083,22800.0
2015-05-14 15:20:00,30.36,30.36,30.35,30.36,17000.0,26.7171,26.7171,26.7083,26.7171,17000.0
2015-05-14 15:25:00,30.36,30.36,30.35,30.36,15500.0,26.7171,26.7171,26.7083,26.7171,15500.0
2015-05-14 15:30:00,30.36,30.36,30.35,30.36,24400.0,26.7171,26.7171,26.7083,26.7171,24400.0
2015-05-14 15:35:00,30.36,30.36,30.35,30.35,23500.0,26.7171,26.7171,26.7083,26.7083,23500.0
2015-05-14 15:40:00,30.36,30.36,30.33,30.34,37300.0,26.7171,26.7171,26.6907,26.6995,37300.0
2015-05-14 15:45:00,30.34,30.34,30.32,30.33,28700.0,26.6995,26.6995,26.6819,26.6907,28700.0
2015-05-14 15:50:00,30.33,30.35,30.32,30.34,183700.0,26.6907,26.7083,26.6819,26.6995,183700.0
2015-05-14 15:55:00,30.34,30.34,30.32,30.34,257000.0,26.6995,26.6995,26.6819,26.6995,257000.0
2015-05-15 09:30:00,30.32,30.32,30.28,30.29,58500.0,26.6819,26.6819,26.6467,26.6555,58500.0
2015-05-15 09:35:00,30.29,30.29,30.26,30.27,18600.0,26.6555,26.6555,26.6291,26.6379,18600.0
2015-05-15 09:40:00,30.26,30.28,30.24,30.28,23700.0,26.6291,26.6467,26.6115,26.6467,23700.0
2015-05-15 09:45:00,30.28,30.3,30.27,30.3,10000.0,26.6467,26.6643,26.6379,26.6643,10000.0
2015-05-15 09:50:00,30.3,30.31,30.3,30.31,13800.0,26.6643,26.6731,26.6643,26.6731,13800.0
2015-05-15 09:55:00,30.31,30.32,30.3,30.32,15300.0,26.6731,26.6819,26.6643,26.6819,15300.0
2015-05-15 10:00:00,30.32,30.32,30.25,30.3,36000.0,26.6819,26.6819,26.6203,26.6643,36000.0
2015-05-15 10:05:00,30.29,30.34,30.29,30.34,57800.0,26.6555,26.6995,26.6555,26.6995,57800.0
2015-05-15 10:10:00,30.34,30.35,30.34,30.34,65800.0,26.6995,26.7083,26.6995,26.6995,65800.0
2015-05-15 10:15:00,30.34,30.38,30.34,30.36,37500.0,26.6995,26.7347,26.6995,26.7171,37500.0
2015-05-15 10:20:00,30.36,30.37,30.35,30.36,1700.0,26.7171,26.7259,26.7083,26.7171,1700.0
2015-05-15 10:25:00,30.36,30.37,30.35,30.36,38600.0,26.7171,26.7259,26.7083,26.7171,38600.0
2015-05-15 10:30:00,30.36,30.38,30.36,30.37,45900.0,26.7171,26.7347,26.7171,26.7259,45900.0
2015-05-15 10:35:00,30.37,30.38,30.36,30.38,12200.0,26.7259,26.7347,26.7171,26.7347,12200.0
2015-05-15 10:40:00,30.39,30.39,30.38,30.39,4100.0,26.7435,26.7435,26.7347,26.7435,4100.0
2015-05-15 10:45:00,30.39,30.41,30.38,30.4,56200.0,26.7435,26.7611,26.7347,26.7523,56200.0
2015-05-15 10:50:00,30.41,30.42,30.4,30.42,3300.0,26.7611,26.7699,26.7523,26.7699,3300.0
2015-05-15 10:55:00,30.42,30.43,30.42,30.43,7600.0,26.7699,26.7787,26.7699,26.7787,7600.0
2015-05-15 11:00:00,30.43,30.43,30.42,30.43,3200.0,26.7787,26.7787,26.7699,26.7787,3200.0
2015-05-15 11:05:00,30.43,30.43,30.42,30.43,2300.0,26.7787,26.7787,26.7699,26.7787,2300.0
2015-05-15 11:10:00,30.43,30.43,30.41,30.41,9900.0,26.7787,26.7787,26.7611,26.7611,9900.0
2015-05-15 11:15:00,30.41,30.42,30.4,30.41,36300.0,26.7611,26.7699,26.7523,26.7611,36300.0
2015-05-15 11:20:00,30.41,30.41,30.4,30.41,10900.0,26.7611,26.7611,26.7523,26.7611,10900.0
2015-05-15 11:25:00,30.4,30.41,30.4,30.41,5200.0,26.7523,26.7611,26.7523,26.7611,5200.0
2015-05-15 11:30:00,30.41,30.42,30.41,30.42,3000.0,26.7611,26.7699,26.7611,26.7699,3000.0
2015-05-15 11:35:00,30.42,30.42,30.41,30.42,7300.0,26.7699,26.7699,26.7611,26.7699,7300.0
2015-05-15 11:40:00,30.42,30.42,30.41,30.42,9200.0,26.7699,26.7699,26.7611,26.7699,9200.0
2015-05-15 11:45:00,30.42,30.42,30.41,30.41,2400.0,26.7699,26.7699,26.7611,26.7611,2400.0
2015-05-15 11:50:00,30.42,30.43,30.41,30.43,17900.0,26.7699,26.7787,26.7611,26.7787,17900.0
2015-05-15 11:55:00,30.42,30.43,30.41,30.42,9300.0,26.7699,26.7787,26.7611,26.7699,9300.0
2015-05-15 12:00:00,30.42,30.43,30.41,30.42,26100.0,26.7699,26.7787,26.7611,26.7699,26100.0
2015-05-15 12:05:00,30.41,30.42,30.41,30.42,3100.0,26.7611,26.7699,26.7611,26.7699,3100.0
2015-05-15 12:10:00,30.42,30.43,30.41,30.42,38200.0,26.7699,26.7787,26.7611,26.7699,38200.0
2015-05-15 12:15:00,30.42,30.44,30.42,30.43,35300.0,26.7699,26.7875,26.7699,26.7787,35300.0
2015-05-15 12:20:00,30.43,30.43,30.41,30.41,10500.0,26.7787,26.7787,26.7611,26.7611,10500.0
2015-05-15 12:25:00,30.42,30.42,30.41,30.42,2900.0,26.7699,26.7699,26.7611,26.7699,2900.0
2015-05-15 12:30:00,30.42,30.42,30.41,30.42,2800.0,26.7699,26.7699,26.7611,26.7699,2800.0
2015-05-15 12:35:00,30.41,30.42,30.41,30.42,9300.0,26.7611,26.7699,26.7611,26.7699,9300.0
2015-05-15 12:40:00,30.41,30.42,30.41,30.42,2500.0,26.7611,26.7699,26.7611,26.7699,2500.0
2015-05-15 12:45:00,30.42,30.42,30.41,30.42,2800.0,26.7699,26.7699,26.7611,26.7699,2800.0
2015-05-15 12:50:00,30.41,30.42,30.41,30.42,2700.0,26.7611,26.7699,26.7611,26.7699,2700.0
2015-05-15 12:55:00,30.42,30.42,30.41,30.42,10200.0,26.7699,26.7699,26.7611,26.7699,10200.0
2015-05-15 13:00:00,30.42,30.42,30.4,30.41,34700.0,26.7699,26.7699,26.7523,26.7611,34700.0
2015-05-15 13:05:00,30.41,30.41,30.4,30.41,4000.0,26.7611,26.7611,26.7523,26.7611,4000.0
2015-05-15 13:10:00,30.41,30.42,30.4,30.42,6100.0,26.7611,26.7699,26.7523,26.7699,6100.0
2015-05-15 13:15:00,30.42,30.42,30.41,30.42,3000.0,26.7699,26.7699,26.7611,26.7699,3000.0
2015-05-15 13:20:00,30.42,30.42,30.41,30.42,6900.0,26.7699,26.7699,26.7611,26.7699,6900.0
2015-05-15 13:25:00,30.42,30.42,30.41,30.42,5500.0,26.7699,26.7699,26.7611,26.7699,5500.0
2015-05-15 13:30:00,30.42,30.42,30.41,30.42,3200.0,26.7699,26.7699,26.7611,26.7699,3200.0
2015-05-15 13:35:00,30.42,30.42,30.41,30.42,16100.0,26.7699,26.7699,26.7611,26.7699,16100.0
2015-05-15 13:40:00,30.42,30.42,30.41,30.42,3000.0,26.7699,26.7699,26.7611,26.7699,3000.0
2015-05-15 13:45:00,30.41,30.41,30.4,30.41,10900.0,26.7611,26.7611,26.7523,26.7611,10900.0
2015-05-15 13:50:00,30.41,30.43,30.4,30.42,66100.0,26.7611,26.7787,26.7523,26.7699,66100.0
2015-05-15 13:55:00,30.42,30.43,30.41,30.42,19700.0,26.7699,26.7787,26.7611,26.7699,19700.0
2015-05-15 14:00:00,30.42,30.43,30.42,30.43,25000.0,26.7699,26.7787,26.7699,26.7787,25000.0
2015-05-15 14:05:00,30.43,30.43,30.41,30.42,8900.0,26.7787,26.7787,26.7611,26.7699,8900.0
2015-05-15 14:10:00,30.42,30.43,30.42,30.43,18200.0,26.7699,26.7787,26.7699,26.7787,18200.0
2015-05-15 14:15:00,30.43,30.43,30.4,30.41,7500.0,26.7787,26.7787,26.7523,26.7611,7500.0
2015-05-15 14:20:00,30.42,30.43,30.41,30.42,17800.0,26.7699,26.7787,26.7611,26.7699,17800.0
2015-05-15 14:25:00,30.42,30.43,30.41,30.42,39100.0,26.7699,26.7787,26.7611,26.7699,39100.0
2015-05-15 14:30:00,30.42,30.43,30.42,30.42,6800.0,26.7699,26.7787,26.7699,26.7699,6800.0
2015-05-15 14:35:00,30.42,30.43,30.42,30.43,7300.0,26.7699,26.7787,26.7699,26.7787,7300.0
2015-05-15 14:40:00,30.43,30.43,30.42,30.43,8400.0,26.7787,26.7787,26.7699,26.7787,8400.0
2015-05-15 14:45:00,30.42,30.43,30.42,30.43,5900.0,26.7699,26.7787,26.7699,26.7787,5900.0
2015-05-15 14:50:00,30.42,30.43,30.42,30.42,800.0,26.7699,26.7787,26.7699,26.7699,800.0
2015-05-15 14:55:00,30.43,30.43,30.42,30.43,2300.0,26.7787,26.7787,26.7699,26.7787,2300.0
2015-05-15 15:00:00,30.42,30.43,30.42,30.43,5500.0,26.7699,26.7787,26.7699,26.7787,5500.0
2015-05-15 15:05:00,30.43,30.43,30.41,30.42,11700.0,26.7787,26.7787,26.7611,26.7699,11700.0
2015-05-15 15:10:00,30.42,30.42,30.41,30.42,1800.0,26.7699,26.7699,26.7611,26.7699,1800.0
2015-05-15 15:15:00,30.42,30.42,30.41,30.42,25900.0,26.7699,26.7699,26.7611,26.7699,25900.0
2015-05-15 15:20:00,30.43,30.43,30.42,30.43,6600.0,26.7787,26.7787,26.7699,26.7787,6600.0
2015-05-15 15:25:00,30.43,30.43,30.42,30.43,5600.0,26.7787,26.7787,26.7699,26.7787,5600.0
2015-05-15 15:30:00,30.42,30.43,30.42,30.43,10600.0,26.7699,26.7787,26.7699,26.7787,10600.0
2015-05-15 15:35:00,30.43,30.43,30.42,30.43,12900.0,26.7787,26.7787,26.7699,26.7787,12900.0
2015-05-15 15:40:00,30.42,30.43,30.42,30.43,23200.0,26.7699,26.7787,26.7699,26.7787,23200.0
2015-05-15 15:45:00,30.42,30.43,30.42,30.43,62800.0,26.7699,26.7787,26.7699,26.7787,62800.0
2015-05-15 15:50:00,30.43,30.43,30.42,30.43,74200.0,26.7787,26.7787,26.7699,26.7787,74200.0
2015-05-15 15:55:00,30.43,30.44,30.4,30.44,333000.0,26.7787,26.7875,26.7523,26.7875,333000.0
2015-05-18 09:30:00,30.66,30.67,30.57,30.64,41800.0,26.9811,26.9899,26.9019,26.9635,41800.0
2015-05-18 09:35:00,30.64,30.64,30.6,30.6,6100.0,26.9635,26.9635,26.9283,26.9283,6100.0
2015-05-18 09:40:00,30.6,30.63,30.6,30.61,1000.0,26.9283,26.9547,26.9283,26.9371,1000.0
2015-05-18 09:45:00,30.62,30.62,30.61,30.61,2800.0,26.9459,26.9459,26.9371,26.9371,2800.0
2015-05-18 09:50:00,30.61,30.63,30.61,30.63,12500.0,26.9371,26.9547,26.9371,26.9547,12500.0
2015-05-18 09:55:00,30.63,30.65,30.62,30.64,47800.0,26.9547,26.9723,26.9459,26.9635,47800.0
2015-05-18 10:00:00,30.64,30.65,30.62,30.63,17300.0,26.9635,26.9723,26.9459,26.9547,17300.0
2015-05-18 10:05:00,30.63,30.65,30.62,30.64,11800.0,26.9547,26.9723,26.9459,26.9635,11800.0
2015-05-18 10:10:00,30.65,30.65,30.63,30.64,14200.0,26.9723,26.9723,26.9547,26.9635,14200.0
2015-05-18 10:15:00,30.64,30.65,30.63,30.65,12900.0,26.9635,26.9723,26.9547,26.9723,12900.0
2015-05-18 10:20:00,30.64,30.64,30.62,30.63,11500.0,26.9635,26.9635,26.9459,26.9547,11500.0
2015-05-18 10:25:00,30.63,30.63,30.62,30.63,5700.0,26.9547,26.9547,26.9459,26.9547,5700.0
2015-05-18 10:30:00,30.63,30.64,30.61,30.62,22400.0,26.9547,26.9635,26.9371,26.9459,22400.0
2015-05-18 10:35:00,30.62,30.62,30.61,30.61,3400.0,26.9459,26.9459,26.9371,26.9371,3400.0
2015-05-18 10:40:00,30.61,30.62,30.61,30.61,2300.0,26.9371,26.9459,26.9371,26.9371,2300.0
2015-05-18 10:45:00,30.61,30.62,30.61,30.61,2200.0,26.9371,26.9459,26.9371,26.9371,2200.0
2015-05-18 10:50:00,30.61,30.61,30.6,30.6,6100.0,26.9371,26.9371,26.9283,26.9283,6100.0
2015-05-18 10:55:00,30.6,30.6,30.58,30.6,9600.0,26.9283,26.9283,26.9107,26.9283,9600.0
2015-05-18 11:00:00,30.6,30.61,30.6,30.6,10200.0,26.9283,26.9371,26.9283,26.9283,10200.0
2015-05-18 11:05:00,30.61,30.61,30.6,30.6,2300.0,26.9371,26.9371,26.9283,26.9283,2300.0
2015-05-18 11:10:00,30.61,30.61,30.6,30.61,7300.0,26.9371,26.9371,26.9283,26.9371,7300.0
2015-05-18 11:15:00,30.61,30.62,30.61,30.61,6100.0,26.9371,26.9459,26.9371,26.9371,6100.0
2015-05-18 11:20:00,30.62,30.63,30.61,30.61,23200.0,26.9459,26.9547,26.9371,26.9371,23200.0
2015-05-18 11:25:00,30.62,30.62,30.61,30.62,3300.0,26.9459,26.9459,26.9371,26.9459,3300.0
2015-05-18 11:30:00,30.62,30.63,30.61,30.63,6800.0,26.9459,26.9547,26.9371,26.9547,6800.0
2015-05-18 11:35:00,30.63,30.64,30.62,30.63,21200.0,26.9547,26.9635,26.9459,26.9547,21200.0
2015-05-18 11:40:00,30.63,30.63,30.61,30.61,7200.0,26.9547,26.9547,26.9371,26.9371,7200.0
2015-05-18 11:45:00,30.61,30.62,30.6,30.61,69000.0,26.9371,26.9459,26.9283,26.9371,69000.0
2015-05-18 11:50:00,30.6,30.61,30.6,30.6,3200.0,26.9283,26.9371,26.9283,26.9283,3200.0
2015-05-18 11:55:00,30.6,30.61,30.59,30.6,6000.0,26.9283,26.9371,26.9195,26.9283,6000.0
2015-05-18 12:00:00,30.61,30.61,30.6,30.61,20600.0,26.9371,26.9371,26.9283,26.9371,20600.0
2015-05-18 12:05:00,30.61,30.62,30.6,30.62,10600.0,26.9371,26.9459,26.9283,26.9459,10600.0
2015-05-18 12:10:00,30.62,30.62,30.61,30.61,1200.0,26.9459,26.9459,26.9371,26.9371,1200.0
2015-05-18 12:15:00,30.61,30.61,30.6,30.6,1200.0,26.9371,26.9371,26.9283,26.9283,1200.0
2015-05-18 12:20:00,30.6,30.61,30.6,30.6,13700.0,26.9283,26.9371,26.9283,26.9283,13700.0
2015-05-18 12:25:00,30.6,30.61,30.6,30.61,5200.0,26.9283,26.9371,26.9283,26.9371,5200.0
2015-05-18 12:30:00,30.61,30.61,30.6,30.6,10400.0,26.9371,26.9371,26.9283,26.9283,10400.0
2015-05-18 12:35:00,30.6,30.6,30.59,30.59,1700.0,26.9283,26.9283,26.9195,26.9195,1700.0
2015-05-18 12:40:00,30.59,30.61,30.59,30.61,2300.0,26.9195,26.9371,26.9195,26.9371,2300.0
2015-05-18 12:45:00,30.6,30.61,30.6,30.61,11200.0,26.9283,26.9371,26.9283,26.9371,11200.0
2015-05-18 12:50:00,30.6,30.61,30.6,30.6,1500.0,26.9283,26.9371,26.9283,26.9283,1500.0
2015-05-18 12:55:00,30.6,30.61,30.6,30.6,1400.0,26.9283,26.9371,26.9283,26.9283,1400.0
2015-05-18 13:00:00,30.61,30.61,30.6,30.61,1600.0,26.9371,26.9371,26.9283,26.9371,1600.0
2015-05-18 13:05:00,30.6,30.61,30.6,30.61,2800.0,26.9283,26.9371,26.9283,26.9371,2800.0
2015-05-18 13:10:00,30.61,30.61,30.6,30.61,2500.0,26.9371,26.9371,26.9283,26.9371,2500.0
2015-05-18 13:15:00,30.6,30.61,30.6,30.61,5400.0,26.9283,26.9371,26.9283,26.9371,5400.0
2015-05-18 13:20:00,30.61,30.63,30.61,30.63,8700.0,26.9371,26.9547,26.9371,26.9547,8700.0
2015-05-18 13:25:00,30.63,30.64,30.61,30.62,22000.0,26.9547,26.9635,26.9371,26.9459,22000.0
2015-05-18 13:30:00,30.62,30.62,30.6,30.61,8100.0,26.9459,26.9459,26.9283,26.9371,8100.0
2015-05-18 13:35:00,30.61,30.61,30.6,30.6,2800.0,26.9371,26.9371,26.9283,26.9283,2800.0
2015-05-18 13:40:00,30.61,30.62,30.6,30.62,3700.0,26.9371,26.9459,26.9283,26.9459,3700.0
2015-05-18 13:45:00,30.61,30.62,30.61,30.62,5100.0,26.9371,26.9459,26.9371,26.9459,5100.0
2015-05-18 13:50:00,30.62,30.63,30.61,30.62,5700.0,26.9459,26.9547,26.9371,26.9459,5700.0
2015-05-18 13:55:00,30.63,30.63,30.6,30.61,11100.0,26.9547,26.9547,26.9283,26.9371,11100.0
2015-05-18 14:00:00,30.6,30.61,30.6,30.61,800.0,26.9283,26.9371,26.9283,26.9371,800.0
2015-05-18 14:05:00,30.61,30.61,30.59,30.59,19400.0,26.9371,26.9371,26.9195,26.9195,19400.0
2015-05-18 14:10:00,30.6,30.6,30.59,30.6,1200.0,26.9283,26.9283,26.9195,26.9283,1200.0
2015-05-18 14:15:00,30.6,30.6,30.58,30.58,5100.0,26.9283,26.9283,26.9107,26.9107,5100.0
2015-05-18 14:20:00,30.58,30.59,30.58,30.58,3300.0,26.9107,26.9195,26.9107,26.9107,3300.0
2015-05-18 14:25:00,30.58,30.58,30.57,30.58,12000.0,26.9107,26.9107,26.9019,26.9107,12000.0
2015-05-18 14:30:00,30.58,30.59,30.58,30.59,8900.0,26.9107,26.9195,26.9107,26.9195,8900.0
2015-05-18 14:35:00,30.59,30.59,30.58,30.59,9800.0,26.9195,26.9195,26.9107,26.9195,9800.0
2015-05-18 14:40:00,30.59,30.59,30.58,30.59,9900.0,26.9195,26.9195,26.9107,26.9195,9900.0
2015-05-18 14:45:00,30.58,30.58,30.58,30.58,17900.0,26.9107,26.9107,26.9107,26.9107,17900.0
2015-05-18 14:50:00,30.58,30.59,30.58,30.59,2100.0,26.9107,26.9195,26.9107,26.9195,2100.0
2015-05-18 14:55:00,30.58,30.59,30.57,30.58,7600.0,26.9107,26.9195,26.9019,26.9107,7600.0
2015-05-18 15:00:00,30.57,30.58,30.57,30.57,1500.0,26.9019,26.9107,26.9019,26.9019,1500.0
2015-05-18 15:05:00,30.57,30.58,30.57,30.58,3900.0,26.9019,26.9107,26.9019,26.9107,3900.0
2015-05-18 15:10:00,30.58,30.59,30.58,30.58,11500.0,26.9107,26.9195,26.9107,26.9107,11500.0
2015-05-18 15:15:00,30.59,30.59,30.57,30.58,24600.0,26.9195,26.9195,26.9019,26.9107,24600.0
2015-05-18 15:20:00,30.58,30.59,30.58,30.58,22400.0,26.9107,26.9195,26.9107,26.9107,22400.0
2015-05-18 15:25:00,30.58,30.59,30.57,30.57,12100.0,26.9107,26.9195,26.9019,26.9019,12100.0
2015-05-18 15:30:00,30.57,30.57,30.56,30.56,6200.0,26.9019,26.9019,26.8931,26.8931,6200.0
2015-05-18 15:35:00,30.56,30.57,30.56,30.56,29500.0,26.8931,26.9019,26.8931,26.8931,29500.0
2015-05-18 15:40:00,30.57,30.57,30.56,30.57,27400.0,26.9019,26.9019,26.8931,26.9019,27400.0
2015-05-18 15:45:00,30.57,30.57,30.55,30.55,59900.0,26.9019,26.9019,26.8843,26.8843,59900.0
2015-05-18 15:50:00,30.55,30.56,30.55,30.56,59900.0,26.8843,26.8931,26.8843,26.8931,59900.0
2015-05-18 15:55:00,30.57,30.57,30.54,30.56,79600.0,26.9019,26.9019,26.8755,26.8931,79600.0
2015-05-19 09:30:00,30.53,30.59,30.5,30.5,23800.0,26.8667,26.9195,26.8403,26.8403,23800.0
2015-05-19 09:35:00,30.55,30.55,30.46,30.46,8600.0,26.8843,26.8843,26.8051,26.8051,8600.0
2015-05-19 09:40:00,30.46,30.47,30.44,30.47,37300.0,26.8051,26.8139,26.7875,26.8139,37300.0
2015-05-19 09:45:00,30.49,30.49,30.47,30.49,228900.0,26.8315,26.8315,26.8139,26.8315,228900.0
2015-05-19 09:50:00,30.49,30.51,30.49,30.51,19500.0,26.8315,26.8491,26.8315,26.8491,19500.0
2015-05-19 09:55:00,30.5,30.51,30.5,30.51,1800.0,26.8403,26.8491,26.8403,26.8491,1800.0
2015-05-19 10:00:00,30.5,30.53,30.5,30.51,14600.0,26.8403,26.8667,26.8403,26.8491,14600.0
2015-05-19 10:05:00,30.52,30.52,30.49,30.5,65400.0,26.8579,26.8579,26.8315,26.8403,65400.0
2015-05-19 10:10:00,30.5,30.5,30.48,30.49,22200.0,26.8403,26.8403,26.8227,26.8315,22200.0
2015-05-19 10:15:00,30.5,30.5,30.49,30.5,8100.0,26.8403,26.8403,26.8315,26.8403,8100.0
2015-05-19 10:20:00,30.5,30.5,30.48,30.48,12400.0,26.8403,26.8403,26.8227,26.8227,12400.0
2015-05-19 10:25:00,30.48,30.5,30.48,30.5,42800.0,26.8227,26.8403,26.8227,26.8403,42800.0
2015-05-19 10:30:00,30.5,30.5,30.49,30.5,28200.0,26.8403,26.8403,26.8315,26.8403,28200.0
2015-05-19 10:35:00,30.51,30.51,30.49,30.5,20600.0,26.8491,26.8491,26.8315,26.8403,20600.0
2015-05-19 10:40:00,30.5,30.5,30.49,30.5,2100.0,26.8403,26.8403,26.8315,26.8403,2100.0
2015-05-19 10:45:00,30.5,30.5,30.5,30.5,10100.0,26.8403,26.8403,26.8403,26.8403,10100.0
2015-05-19 10:50:00,30.5,30.5,30.49,30.5,6100.0,26.8403,26.8403,26.8315,26.8403,6100.0
2015-05-19 10:55:00,30.5,30.51,30.5,30.5,9100.0,26.8403,26.8491,26.8403,26.8403,9100.0
2015-05-19 11:00:00,30.5,30.52,30.5,30.52,7000.0,26.8403,26.8579,26.8403,26.8579,7000.0
2015-05-19 11:05:00,30.51,30.52,30.49,30.5,11300.0,26.8491,26.8579,26.8315,26.8403,11300.0
2015-05-19 11:10:00,30.5,30.51,30.49,30.5,7100.0,26.8403,26.8491,26.8315,26.8403,7100.0
2015-05-19 11:15:00,30.51,30.53,30.5,30.53,56100.0,26.8491,26.8667,26.8403,26.8667,56100.0
2015-05-19 11:20:00,30.53,30.53,30.52,30.53,7800.0,26.8667,26.8667,26.8579,26.8667,7800.0
2015-05-19 11:25:00,30.53,30.54,30.5,30.53,143600.0,26.8667,26.8755,26.8403,26.8667,143600.0
2015-05-19 11:30:00,30.53,30.54,30.51,30.53,42000.0,26.8667,26.8755,26.8491,26.8667,42000.0
2015-05-19 11:35:00,30.53,30.53,30.52,30.53,6700.0,26.8667,26.8667,26.8579,26.8667,6700.0
2015-05-19 11:40:00,30.53,30.53,30.5,30.51,15300.0,26.8667,26.8667,26.8403,26.8491,15300.0
2015-05-19 11:45:00,30.5,30.51,30.5,30.5,4500.0,26.8403,26.8491,26.8403,26.8403,4500.0
2015-05-19 11:50:00,30.51,30.51,30.5,30.51,2100.0,26.8491,26.8491,26.8403,26.8491,2100.0
2015-05-19 11:55:00,30.51,30.51,30.51,30.51,4700.0,26.8491,26.8491,26.8491,26.8491,4700.0
2015-05-19 12:00:00,30.51,30.51,30.5,30.51,41000.0,26.8491,26.8491,26.8403,26.8491,41000.0
2015-05-19 12:05:00,30.51,30.51,30.5,30.51,7200.0,26.8491,26.8491,26.8403,26.8491,7200.0
2015-05-19 12:10:00,30.51,30.52,30.5,30.5,11800.0,26.8491,26.8579,26.8403,26.8403,11800.0
2015-05-19 12:15:00,30.51,30.52,30.51,30.52,8600.0,26.8491,26.8579,26.8491,26.8579,8600.0
2015-05-19 12:20:00,30.52,30.52,30.5,30.51,71400.0,26.8579,26.8579,26.8403,26.8491,71400.0
2015-05-19 12:25:00,30.51,30.52,30.51,30.52,4300.0,26.8491,26.8579,26.8491,26.8579,4300.0
2015-05-19 12:30:00,30.51,30.54,30.51,30.54,27400.0,26.8491,26.8755,26.8491,26.8755,27400.0
2015-05-19 12:35:00,30.54,30.54,30.54,30.54,3000.0,26.8755,26.8755,26.8755,26.8755,3000.0
2015-05-19 12:40:00,30.54,30.54,30.53,30.53,3800.0,26.8755,26.8755,26.8667,26.8667,3800.0
2015-05-19 12:45:00,30.53,30.54,30.53,30.53,2900.0,26.8667,26.8755,26.8667,26.8667,2900.0
2015-05-19 12:50:00,30.53,30.54,30.53,30.53,2800.0,26.8667,26.8755,26.8667,26.8667,2800.0
2015-05-19 12:55:00,30.53,30.54,30.53,30.53,19700.0,26.8667,26.8755,26.8667,26.8667,19700.0
2015-05-19 13:00:00,30.53,30.54,30.53,30.53,4700.0,26.8667,26.8755,26.8667,26.8667,4700.0
2015-05-19 13:05:00,30.54,30.54,30.52,30.54,33000.0,26.8755,26.8755,26.8579,26.8755,33000.0
2015-05-19 13:10:00,30.54,30.54,30.53,30.54,5000.0,26.8755,26.8755,26.8667,26.8755,5000.0
2015-05-19 13:15:00,30.54,30.55,30.53,30.55,11400.0,26.8755,26.8843,26.8667,26.8843,11400.0
2015-05-19 13:20:00,30.54,30.55,30.54,30.55,5200.0,26.8755,26.8843,26.8755,26.8843,5200.0
2015-05-19 13:25:00,30.55,30.56,30.54,30.56,7000.0,26.8843,26.8931,26.8755,26.8931,7000.0
2015-05-19 13:30:00,30.56,30.58,30.56,30.58,20600.0,26.8931,26.9107,26.8931,26.9107,20600.0
2015-05-19 13:35:00,30.58,30.59,30.58,30.59,5400.0,26.9107,26.9195,26.9107,26.9195,5400.0
2015-05-19 13:40:00,30.59,30.59,30.58,30.59,13900.0,26.9195,26.9195,26.9107,26.9195,13900.0
2015-05-19 13:45:00,30.59,30.6,30.58,30.6,7700.0,26.9195,26.9283,26.9107,26.9283,7700.0
2015-05-19 13:50:00,30.6,30.6,30.6,30.6,5800.0,26.9283,26.9283,26.9283,26.9283,5800.0
2015-05-19 13:55:00,30.6,30.6,30.59,30.6,13600.0,26.9283,26.9283,26.9195,26.9283,13600.0
2015-05-19 14:00:00,30.6,30.6,30.59,30.59,18800.0,26.9283,26.9283,26.9195,26.9195,18800.0
2015-05-19 14:05:00,30.59,30.6,30.58,30.59,11400.0,26.9195,26.9283,26.9107,26.9195,11400.0
2015-05-19 14:10:00,30.59,30.59,30.58,30.59,7700.0,26.9195,26.9195,26.9107,26.9195,7700.0
2015-05-19 14:15:00,30.59,30.59,30.58,30.59,8400.0,26.9195,26.9195,26.9107,26.9195,8400.0
2015-05-19 14:20:00,30.59,30.59,30.57,30.57,24000.0,26.9195,26.9195,26.9019,26.9019,24000.0
2015-05-19 14:25:00,30.57,30.57,30.56,30.57,8800.0,26.9019,26.9019,26.8931,26.9019,8800.0
2015-05-19 14:30:00,30.57,30.57,30.56,30.57,7400.0,26.9019,26.9019,26.8931,26.9019,7400.0
2015-05-19 14:35:00,30.57,30.57,30.56,30.57,6100.0,26.9019,26.9019,26.8931,26.9019,6100.0
2015-05-19 14:40:00,30.57,30.58,30.56,30.57,14000.0,26.9019,26.9107,26.8931,26.9019,14000.0
2015-05-19 14:45:00,30.57,30.57,30.56,30.56,4500.0,26.9019,26.9019,26.8931,26.8931,4500.0
2015-05-19 14:50:00,30.56,30.57,30.56,30.57,700.0,26.8931,26.9019,26.8931,26.9019,700.0
2015-05-19 14:55:00,30.57,30.57,30.57,30.57,15900.0,26.9019,26.9019,26.9019,26.9019,15900.0
2015-05-19 15:00:00,30.57,30.57,30.56,30.57,6800.0,26.9019,26.9019,26.8931,26.9019,6800.0
2015-05-19 15:05:00,30.57,30.57,30.54,30.55,12700.0,26.9019,26.9019,26.8755,26.8843,12700.0
2015-05-19 15:10:00,30.54,30.55,30.53,30.54,16200.0,26.8755,26.8843,26.8667,26.8755,16200.0
2015-05-19 15:15:00,30.53,30.54,30.53,30.54,8000.0,26.8667,26.8755,26.8667,26.8755,8000.0
2015-05-19 15:20:00,30.54,30.56,30.54,30.54,27400.0,26.8755,26.8931,26.8755,26.8755,27400.0
2015-05-19 15:25:00,30.54,30.54,30.54,30.54,5600.0,26.8755,26.8755,26.8755,26.8755,5600.0
2015-05-19 15:30:00,30.55,30.56,30.54,30.56,8900.0,26.8843,26.8931,26.8755,26.8931,8900.0
2015-05-19 15:35:00,30.56,30.58,30.56,30.57,22600.0,26.8931,26.9107,26.8931,26.9019,22600.0
2015-05-19 15:40:00,30.57,30.57,30.55,30.55,32900.0,26.9019,26.9019,26.8843,26.8843,32900.0
2015-05-19 15:45:00,30.55,30.57,30.55,30.57,40600.0,26.8843,26.9019,26.8843,26.9019,40600.0
2015-05-19 15:50:00,30.56,30.57,30.56,30.57,65600.0,26.8931,26.9019,26.8931,26.9019,65600.0
2015-05-19 15:55:00,30.57,30.57,30.55,30.57,81200.0,26.9019,26.9019,26.8843,26.9019,81200.0
2015-05-20 09:30:00,30.88,30.88,30.8,30.85,52900.0,27.1747,27.1747,27.1043,27.1483,52900.0
2015-05-20 09:35:00,30.85,30.86,30.8,30.83,58100.0,27.1483,27.1571,27.1043,27.1307,58100.0
2015-05-20 09:40:00,30.83,30.83,30.8,30.82,44800.0,27.1307,27.1307,27.1043,27.1219,44800.0
2015-05-20 09:45:00,30.82,30.82,30.81,30.82,15100.0,27.1219,27.1219,27.1131,27.1219,15100.0
2015-05-20 09:50:00,30.82,30.82,30.81,30.82,13200.0,27.1219,27.1219,27.1131,27.1219,13200.0
2015-05-20 09:55:00,30.81,30.82,30.8,30.8,19200.0,27.1131,27.1219,27.1043,27.1043,19200.0
2015-05-20 10:00:00,30.8,30.82,30.8,30.82,12900.0,27.1043,27.1219,27.1043,27.1219,12900.0
2015-05-20 10:05:00,30.82,30.85,30.82,30.85,12600.0,27.1219,27.1483,27.1219,27.1483,12600.0
2015-05-20 10:10:00,30.84,30.85,30.84,30.85,4700.0,27.1395,27.1483,27.1395,27.1483,4700.0
2015-05-20 10:15:00,30.85,30.85,30.83,30.84,5000.0,27.1483,27.1483,27.1307,27.1395,5000.0
2015-05-20 10:20:00,30.83,30.84,30.83,30.83,9700.0,27.1307,27.1395,27.1307,27.1307,9700.0
2015-05-20 10:25:00,30.83,30.84,30.82,30.83,14200.0,27.1307,27.1395,27.1219,27.1307,14200.0
2015-05-20 10:30:00,30.82,30.86,30.82,30.86,14800.0,27.1219,27.1571,27.1219,27.1571,14800.0
2015-05-20 10:35:00,30.86,30.87,30.85,30.87,12500.0,27.1571,27.1659,27.1483,27.1659,12500.0
2015-05-20 10:40:00,30.87,30.87,30.85,30.85,26600.0,27.1659,27.1659,27.1483,27.1483,26600.0
2015-05-20 10:45:00,30.86,30.87,30.85,30.87,7200.0,27.1571,27.1659,27.1483,27.1659,7200.0
2015-05-20 10:50:00,30.87,30.88,30.86,30.86,12000.0,27.1659,27.1747,27.1571,27.1571,12000.0
2015-05-20 10:55:00,30.87,30.87,30.85,30.87,22400.0,27.1659,27.1659,27.1483,27.1659,22400.0
2015-05-20 11:00:00,30.87,30.87,30.86,30.87,3100.0,27.1659,27.1659,27.1571,27.1659,3100.0
2015-05-20 11:05:00,30.88,30.9,30.88,30.9,8300.0,27.1747,27.1923,27.1747,27.1923,8300.0
2015-05-20 11:10:00,30.9,30.91,30.9,30.9,14500.0,27.1923,27.2011,27.1923,27.1923,14500.0
2015-05-20 11:15:00,30.9,30.91,30.89,30.9,25300.0,27.1923,27.2011,27.1835,27.1923,25300.0
2015-05-20 11:20:00,30.9,30.91,30.89,30.89,14000.0,27.1923,27.2011,27.1835,27.1835,14000.0
2015-05-20 11:25:00,30.89,30.89,30.86,30.86,28100.0,27.1835,27.1835,27.1571,27.1571,28100.0
2015-05-20 11:30:00,30.86,30.87,30.86,30.87,5500.0,27.1571,27.1659,27.1571,27.1659,5500.0
2015-05-20 11:35:00,30.86,30.87,30.84,30.84,32000.0,27.1571,27.1659,27.1395,27.1395,32000.0
2015-05-20 11:40:00,30.84,30.85,30.83,30.85,8800.0,27.1395,27.1483,27.1307,27.1483,8800.0
2015-05-20 11:45:00,30.85,30.85,30.84,30.84,4200.0,27.1483,27.1483,27.1395,27.1395,4200.0
2015-05-20 11:50:00,30.84,30.84,30.82,30.83,5500.0,27.1395,27.1395,27.1219,27.1307,5500.0
2015-05-20 11:55:00,30.83,30.83,30.82,30.83,9500.0,27.1307,27.1307,27.1219,27.1307,9500.0
2015-05-20 12:00:00,30.83,30.83,30.82,30.83,4800.0,27.1307,27.1307,27.1219,27.1307,4800.0
2015-05-20 12:05:00,30.83,30.83,30.82,30.83,22700.0,27.1307,27.1307,27.1219,27.1307,22700.0
2015-05-20 12:10:00,30.83,30.84,30.83,30.83,12100.0,27.1307,27.1395,27.1307,27.1307,12100.0
2015-05-20 12:15:00,30.83,30.84,30.83,30.84,5100.0,27.1307,27.1395,27.1307,27.1395,5100.0
2015-05-20 12:20:00,30.84,30.84,30.83,30.84,7300.0,27.1395,27.1395,27.1307,27.1395,7300.0
2015-05-20 12:25:00,30.84,30.85,30.83,30.85,10800.0,27.1395,27.1483,27.1307,27.1483,10800.0
2015-05-20 12:30:00,30.85,30.85,30.83,30.83,4400.0,27.1483,27.1483,27.1307,27.1307,4400.0
2015-05-20 12:35:00,30.84,30.86,30.83,30.86,10400.0,27.1395,27.1571,27.1307,27.1571,10400.0
2015-05-20 12:40:00,30.86,30.86,30.85,30.86,4400.0,27.1571,27.1571,27.1483,27.1571,4400.0
2015-05-20 12:45:00,30.86,30.86,30.85,30.86,4600.0,27.1571,27.1571,27.1483,27.1571,4600.0
2015-05-20 12:50:00,30.86,30.86,30.85,30.86,6300.0,27.1571,27.1571,27.1483,27.1571,6300.0
2015-05-20 12:55:00,30.86,30.87,30.85,30.87,6300.0,27.1571,27.1659,27.1483,27.1659,6300.0
2015-05-20 13:00:00,30.87,30.87,30.86,30.86,5100.0,27.1659,27.1659,27.1571,27.1571,5100.0
2015-05-20 13:05:00,30.87,30.87,30.86,30.86,8300.0,27.1659,27.1659,27.1571,27.1571,8300.0
2015-05-20 13:10:00,30.86,30.87,30.86,30.87,10000.0,27.1571,27.1659,27.1571,27.1659,10000.0
2015-05-20 13:15:00,30.86,30.87,30.86,30.86,8100.0,27.1571,27.1659,27.1571,27.1571,8100.0
2015-05-20 13:20:00,30.87,30.87,30.86,30.86,6700.0,27.1659,27.1659,27.1571,27.1571,6700.0
2015-05-20 13:25:00,30.87,30.87,30.86,30.87,8200.0,27.1659,27.1659,27.1571,27.1659,8200.0
2015-05-20 13:30:00,30.87,30.87,30.86,30.87,5500.0,27.1659,27.1659,27.1571,27.1659,5500.0
2015-05-20 13:35:00,30.86,30.87,30.86,30.87,6700.0,27.1571,27.1659,27.1571,27.1659,6700.0
2015-05-20 13:40:00,30.87,30.87,30.86,30.87,6600.0,27.1659,27.1659,27.1571,27.1659,6600.0
2015-05-20 13:45:00,30.86,30.87,30.86,30.87,6200.0,27.1571,27.1659,27.1571,27.1659,6200.0
2015-05-20 13:50:00,30.87,30.88,30.86,30.88,28800.0,27.1659,27.1747,27.1571,27.1747,28800.0
2015-05-20 13:55:00,30.88,30.88,30.87,30.88,4400.0,27.1747,27.1747,27.1659,27.1747,4400.0
2015-05-20 14:00:00,30.88,30.89,30.83,30.84,27800.0,27.1747,27.1835,27.1307,27.1395,27800.0
2015-05-20 14:05:00,30.83,30.88,30.82,30.87,15800.0,27.1307,27.1747,27.1219,27.1659,15800.0
2015-05-20 14:10:00,30.87,30.89,30.86,30.89,12800.0,27.1659,27.1835,27.1571,27.1835,12800.0
2015-05-20 14:15:00,30.89,30.93,30.88,30.93,15200.0,27.1835,27.2187,27.1747,27.2187,15200.0
2015-05-20 14:20:00,30.93,30.96,30.92,30.96,7700.0,27.2187,27.2451,27.2099,27.2451,7700.0
2015-05-20 14:25:00,30.97,30.97,30.96,30.96,4500.0,27.2539,27.2539,27.2451,27.2451,4500.0
2015-05-20 14:30:00,30.97,31.0,30.96,30.99,13500.0,27.2539,27.2803,27.2451,27.2715,13500.0
2015-05-20 14:35:00,31.0,31.01,30.99,31.0,73800.0,27.2803,27.2891,27.2715,27.2803,73800.0
2015-05-20 14:40:00,31.01,31.01,30.99,31.01,148300.0,27.2891,27.2891,27.2715,27.2891,148300.0
2015-05-20 14:45:00,31.01,31.01,31.0,31.0,13400.0,27.2891,27.2891,27.2803,27.2803,13400.0
2015-05-20 14:50:00,31.0,31.0,30.99,31.0,19200.0,27.2803,27.2803,27.2715,27.2803,19200.0
2015-05-20 14:55:00,31.0,31.01,30.99,30.99,28000.0,27.2803,27.2891,27.2715,27.2715,28000.0
2015-05-20 15:00:00,30.99,30.99,30.97,30.98,9600.0,27.2715,27.2715,27.2539,27.2627,9600.0
2015-05-20 15:05:00,30.98,31.0,30.97,31.0,14900.0,27.2627,27.2803,27.2539,27.2803,14900.0
2015-05-20 15:10:00,31.0,31.0,30.99,31.0,18800.0,27.2803,27.2803,27.2715,27.2803,18800.0
2015-05-20 15:15:00,30.99,31.0,30.98,30.98,12000.0,27.2715,27.2803,27.2627,27.2627,12000.0
2015-05-20 15:20:00,30.98,30.99,30.96,30.98,20600.0,27.2627,27.2715,27.2451,27.2627,20600.0
2015-05-20 15:25:00,30.98,31.01,30.98,31.01,17400.0,27.2627,27.2891,27.2627,27.2891,17400.0
2015-05-20 15:30:00,31.01,31.01,31.0,31.01,22400.0,27.2891,27.2891,27.2803,27.2891,22400.0
2015-05-20 15:35:00,31.01,31.01,31.0,31.0,19800.0,27.2891,27.2891,27.2803,27.2803,19800.0
2015-05-20 15:40:00,31.01,31.01,31.0,31.01,25600.0,27.2891,27.2891,27.2803,27.2891,25600.0
2015-05-20 15:45:00,31.01,31.02,31.0,31.02,67900.0,27.2891,27.2979,27.2803,27.2979,67900.0
2015-05-20 15:50:00,31.02,31.03,31.01,31.03,73500.0,27.2979,27.3067,27.2891,27.3067,73500.0
2015-05-20 15:55:00,31.03,31.04,31.0,31.0,175200.0,27.3067,27.3155,27.2803,27.2803,175200.0
2015-05-21 09:30:00,30.86,30.88,30.83,30.87,38600.0,27.1571,27.1747,27.1307,27.1659,38600.0
2015-05-21 09:35:00,30.87,30.87,30.85,30.86,30100.0,27.1659,27.1659,27.1483,27.1571,30100.0
2015-05-21 09:40:00,30.86,30.86,30.85,30.86,17200.0,27.1571,27.1571,27.1483,27.1571,17200.0
2015-05-21 09:45:00,30.86,30.86,30.82,30.83,22900.0,27.1571,27.1571,27.1219,27.1307,22900.0
2015-05-21 09:50:00,30.83,30.84,30.82,30.84,16000.0,27.1307,27.1395,27.1219,27.1395,16000.0
2015-05-21 09:55:00,30.84,30.84,30.83,30.83,24700.0,27.1395,27.1395,27.1307,27.1307,24700.0
2015-05-21 10:00:00,30.84,30.85,30.83,30.85,19700.0,27.1395,27.1483,27.1307,27.1483,19700.0
2015-05-21 10:05:00,30.86,30.88,30.85,30.88,26300.0,27.1571,27.1747,27.1483,27.1747,26300.0
2015-05-21 10:10:00,30.87,30.88,30.87,30.87,10000.0,27.1659,27.1747,27.1659,27.1659,10000.0
2015-05-21 10:15:00,30.88,30.88,30.86,30.87,4400.0,27.1747,27.1747,27.1571,27.1659,4400.0
2015-05-21 10:20:00,30.87,30.87,30.85,30.86,17600.0,27.1659,27.1659,27.1483,27.1571,17600.0
2015-05-21 10:25:00,30.87,30.88,30.86,30.88,8100.0,27.1659,27.1747,27.1571,27.1747,8100.0
2015-05-21 10:30:00,30.87,30.9,30.87,30.88,22800.0,27.1659,27.1923,27.1659,27.1747,22800.0
2015-05-21 10:35:00,30.89,30.89,30.87,30.87,6400.0,27.1835,27.1835,27.1659,27.1659,6400.0
2015-05-21 10:40:00,30.86,30.87,30.85,30.87,10800.0,27.1571,27.1659,27.1483,27.1659,10800.0
2015-05-21 10:45:00,30.87,30.89,30.86,30.89,33200.0,27.1659,27.1835,27.1571,27.1835,33200.0
2015-05-21 10:50:00,30.89,30.89,30.88,30.89,3700.0,27.1835,27.1835,27.1747,27.1835,3700.0
2015-05-21 10:55:00,30.89,30.89,30.87,30.87,8000.0,27.1835,27.1835,27.1659,27.1659,8000.0
2015-05-21 11:00:00,30.87,30.88,30.87,30.87,8000.0,27.1659,27.1747,27.1659,27.1659,8000.0
2015-05-21 11:05:00,30.88,30.88,30.86,30.87,8900.0,27.1747,27.1747,27.1571,27.1659,8900.0
2015-05-21 11:10:00,30.87,30.87,30.86,30.86,18400.0,27.1659,27.1659,27.1571,27.1571,18400.0
2015-05-21 11:15:00,30.86,30.89,30.86,30.88,6600.0,27.1571,27.1835,27.1571,27.1747,6600.0
2015-05-21 11:20:00,30.89,30.9,30.88,30.89,19700.0,27.1835,27.1923,27.1747,27.1835,19700.0
2015-05-21 11:25:00,30.88,30.9,30.87,30.9,15200.0,27.1747,27.1923,27.1659,27.1923,15200.0
2015-05-21 11:30:00,30.9,30.9,30.89,30.9,4900.0,27.1923,27.1923,27.1835,27.1923,4900.0
2015-05-21 11:35:00,30.9,30.9,30.88,30.89,8900.0,27.1923,27.1923,27.1747,27.1835,8900.0
2015-05-21 11:40:00,30.89,30.89,30.87,30.87,10400.0,27.1835,27.1835,27.1659,27.1659,10400.0
2015-05-21 11:45:00,30.87,30.88,30.86,30.86,22000.0,27.1659,27.1747,27.1571,27.1571,22000.0
2015-05-21 11:50:00,30.88,30.88,30.86,30.87,16600.0,27.1747,27.1747,27.1571,27.1659,16600.0
2015-05-21 11:55:00,30.87,30.87,30.86,30.86,3600.0,27.1659,27.1659,27.1571,27.1571,3600.0
2015-05-21 12:00:00,30.87,30.88,30.85,30.87,20700.0,27.1659,27.1747,27.1483,27.1659,20700.0
2015-05-21 12:05:00,30.88,30.88,30.87,30.88,3600.0,27.1747,27.1747,27.1659,27.1747,3600.0
2015-05-21 12:10:00,30.87,30.88,30.87,30.87,6400.0,27.1659,27.1747,27.1659,27.1659,6400.0
2015-05-21 12:15:00,30.88,30.88,30.87,30.87,6500.0,27.1747,27.1747,27.1659,27.1659,6500.0
2015-05-21 12:20:00,30.88,30.88,30.87,30.87,4200.0,27.1747,27.1747,27.1659,27.1659,4200.0
2015-05-21 12:25:00,30.88,30.88,30.87,30.88,4200.0,27.1747,27.1747,27.1659,27.1747,4200.0
2015-05-21 12:30:00,30.88,30.89,30.87,30.89,9900.0,27.1747,27.1835,27.1659,27.1835,9900.0
2015-05-21 12:35:00,30.89,30.89,30.88,30.89,7900.0,27.1835,27.1835,27.1747,27.1835,7900.0
2015-05-21 12:40:00,30.89,30.89,30.87,30.87,4700.0,27.1835,27.1835,27.1659,27.1659,4700.0
2015-05-21 12:45:00,30.87,30.88,30.87,30.87,2500.0,27.1659,27.1747,27.1659,27.1659,2500.0
2015-05-21 12:50:00,30.87,30.88,30.86,30.86,8100.0,27.1659,27.1747,27.1571,27.1571,8100.0
2015-05-21 12:55:00,30.86,30.87,30.86,30.87,3800.0,27.1571,27.1659,27.1571,27.1659,3800.0
2015-05-21 13:00:00,30.86,30.88,30.86,30.87,14400.0,27.1571,27.1747,27.1571,27.1659,14400.0
2015-05-21 13:05:00,30.88,30.88,30.87,30.87,1800.0,27.1747,27.1747,27.1659,27.1659,1800.0
2015-05-21 13:10:00,30.88,30.88,30.87,30.87,4600.0,27.1747,27.1747,27.1659,27.1659,4600.0
2015-05-21 13:15:00,30.88,30.88,30.87,30.87,7300.0,27.1747,27.1747,27.1659,27.1659,7300.0
2015-05-21 13:20:00,30.88,30.88,30.87,30.88,3800.0,27.1747,27.1747,27.1659,27.1747,3800.0
2015-05-21 13:25:00,30.88,30.88,30.87,30.88,5400.0,27.1747,27.1747,27.1659,27.1747,5400.0
2015-05-21 13:30:00,30.88,30.88,30.87,30.88,10100.0,27.1747,27.1747,27.1659,27.1747,10100.0
2015-05-21 13:35:00,30.88,30.88,30.87,30.88,5000.0,27.1747,27.1747,27.1659,27.1747,5000.0
2015-05-21 13:40:00,30.88,30.88,30.86,30.87,12900.0,27.1747,27.1747,27.1571,27.1659,12900.0
2015-05-21 13:45:00,30.87,30.88,30.86,30.87,13000.0,27.1659,27.1747,27.1571,27.1659,13000.0
2015-05-21 13:50:00,30.86,30.87,30.85,30.86,7100.0,27.1571,27.1659,27.1483,27.1571,7100.0
2015-05-21 13:55:00,30.85,30.85,30.83,30.84,31200.0,27.1483,27.1483,27.1307,27.1395,31200.0
2015-05-21 14:00:00,30.84,30.84,30.83,30.84,5900.0,27.1395,27.1395,27.1307,27.1395,5900.0
2015-05-21 14:05:00,30.84,30.84,30.83,30.84,18800.0,27.1395,27.1395,27.1307,27.1395,18800.0
2015-05-21 14:10:00,30.84,30.84,30.83,30.84,8700.0,27.1395,27.1395,27.1307,27.1395,8700.0
2015-05-21 14:15:00,30.84,30.84,30.83,30.84,19100.0,27.1395,27.1395,27.1307,27.1395,19100.0
2015-05-21 14:20:00,30.84,30.85,30.83,30.85,18300.0,27.1395,27.1483,27.1307,27.1483,18300.0
2015-05-21 14:25:00,30.85,30.85,30.84,30.85,9300.0,27.1483,27.1483,27.1395,27.1483,9300.0
2015-05-21 14:30:00,30.85,30.87,30.85,30.87,21200.0,27.1483,27.1659,27.1483,27.1659,21200.0
2015-05-21 14:35:00,30.87,30.88,30.86,30.87,83400.0,27.1659,27.1747,27.1571,27.1659,83400.0
2015-05-21 14:40:00,30.87,30.87,30.86,30.86,2500.0,27.1659,27.1659,27.1571,27.1571,2500.0
2015-05-21 14:45:00,30.86,30.87,30.85,30.86,20900.0,27.1571,27.1659,27.1483,27.1571,20900.0
2015-05-21 14:50:00,30.86,30.87,30.85,30.85,19500.0,27.1571,27.1659,27.1483,27.1483,19500.0
2015-05-21 14:55:00,30.85,30.86,30.85,30.86,14500.0,27.1483,27.1571,27.1483,27.1571,14500.0
2015-05-21 15:00:00,30.86,30.86,30.85,30.86,24100.0,27.1571,27.1571,27.1483,27.1571,24100.0
2015-05-21 15:05:00,30.86,30.88,30.85,30.87,48900.0,27.1571,27.1747,27.1483,27.1659,48900.0
2015-05-21 15:10:00,30.88,30.88,30.87,30.88,7800.0,27.1747,27.1747,27.1659,27.1747,7800.0
2015-05-21 15:15:00,30.88,30.88,30.85,30.86,19400.0,27.1747,27.1747,27.1483,27.1571,19400.0
2015-05-21 15:20:00,30.86,30.87,30.85,30.86,30000.0,27.1571,27.1659,27.1483,27.1571,30000.0
2015-05-21 15:25:00,30.86,30.86,30.85,30.86,14800.0,27.1571,27.1571,27.1483,27.1571,14800.0
2015-05-21 15:30:00,30.86,30.86,30.84,30.85,33200.0,27.1571,27.1571,27.1395,27.1483,33200.0
2015-05-21 15:35:00,30.85,30.86,30.84,30.86,34000.0,27.1483,27.1571,27.1395,27.1571,34000.0
2015-05-21 15:40:00,30.86,30.87,30.86,30.87,19100.0,27.1571,27.1659,27.1571,27.1659,19100.0
2015-05-21 15:45:00,30.87,30.87,30.86,30.87,11900.0,27.1659,27.1659,27.1571,27.1659,11900.0
2015-05-21 15:50:00,30.87,30.87,30.85,30.86,37000.0,27.1659,27.1659,27.1483,27.1571,37000.0
2015-05-21 15:55:00,30.86,30.86,30.83,30.84,90300.0,27.1571,27.1571,27.1307,27.1395,90300.0
2015-05-22 09:30:00,31.0,31.05,30.99,31.01,38900.0,27.2803,27.3243,27.2715,27.2891,38900.0
2015-05-22 09:35:00,31.04,31.04,31.02,31.02,3400.0,27.3155,27.3155,27.2979,27.2979,3400.0
2015-05-22 09:40:00,31.03,31.04,31.03,31.04,2500.0,27.3067,27.3155,27.3067,27.3155,2500.0
2015-05-22 09:45:00,31.04,31.04,31.01,31.02,3000.0,27.3155,27.3155,27.2891,27.2979,3000.0
2015-05-22 09:50:00,31.01,31.01,31.0,31.01,14200.0,27.2891,27.2891,27.2803,27.2891,14200.0
2015-05-22 09:55:00,31.01,31.01,31.01,31.01,1600.0,27.2891,27.2891,27.2891,27.2891,1600.0
2015-05-22 10:00:00,31.01,31.02,31.01,31.01,15600.0,27.2891,27.2979,27.2891,27.2891,15600.0
2015-05-22 10:05:00,31.01,31.02,31.0,31.0,16700.0,27.2891,27.2979,27.2803,27.2803,16700.0
2015-05-22 10:10:00,31.01,31.01,30.98,30.99,31500.0,27.2891,27.2891,27.2627,27.2715,31500.0
2015-05-22 10:15:00,30.99,31.01,30.99,30.99,2600.0,27.2715,27.2891,27.2715,27.2715,2600.0
2015-05-22 10:20:00,31.0,31.0,30.98,30.98,1400.0,27.2803,27.2803,27.2627,27.2627,1400.0
2015-05-22 10:25:00,30.98,30.99,30.97,30.99,3000.0,27.2627,27.2715,27.2539,27.2715,3000.0
2015-05-22 10:30:00,30.99,31.0,30.98,31.0,2300.0,27.2715,27.2803,27.2627,27.2803,2300.0
2015-05-22 10:35:00,31.01,31.01,31.0,31.01,16500.0,27.2891,27.2891,27.2803,27.2891,16500.0
2015-05-22 10:40:00,31.02,31.02,31.01,31.01,3100.0,27.2979,27.2979,27.2891,27.2891,3100.0
2015-05-22 10:45:00,31.01,31.02,31.0,31.0,1600.0,27.2891,27.2979,27.2803,27.2803,1600.0
2015-05-22 10:50:00,31.01,31.01,31.0,31.01,3800.0,27.2891,27.2891,27.2803,27.2891,3800.0
2015-05-22 10:55:00,31.02,31.02,31.01,31.02,2300.0,27.2979,27.2979,27.2891,27.2979,2300.0
2015-05-22 11:00:00,31.03,31.04,31.01,31.01,12400.0,27.3067,27.3155,27.2891,27.2891,12400.0
2015-05-22 11:05:00,31.02,31.02,31.01,31.02,3800.0,27.2979,27.2979,27.2891,27.2979,3800.0
2015-05-22 11:10:00,31.02,31.02,31.01,31.02,1400.0,27.2979,27.2979,27.2891,27.2979,1400.0
2015-05-22 11:15:00,31.02,31.02,31.01,31.02,5900.0,27.2979,27.2979,27.2891,27.2979,5900.0
2015-05-22 11:20:00,31.02,31.02,31.01,31.02,21800.0,27.2979,27.2979,27.2891,27.2979,21800.0
2015-05-22 11:25:00,31.03,31.03,31.02,31.03,28600.0,27.3067,27.3067,27.2979,27.3067,28600.0
2015-05-22 11:30:00,31.02,31.03,31.02,31.03,2100.0,27.2979,27.3067,27.2979,27.3067,2100.0
2015-05-22 11:35:00,31.02,31.03,31.01,31.02,5700.0,27.2979,27.3067,27.2891,27.2979,5700.0
2015-05-22 11:40:00,31.02,31.02,31.01,31.02,800.0,27.2979,27.2979,27.2891,27.2979,800.0
2015-05-22 11:45:00,31.02,31.02,31.0,31.01,14100.0,27.2979,27.2979,27.2803,27.2891,14100.0
2015-05-22 11:50:00,31.01,31.01,31.0,31.01,3600.0,27.2891,27.2891,27.2803,27.2891,3600.0
2015-05-22 11:55:00,31.01,31.01,31.0,31.01,100.0,27.2891,27.2891,27.2803,27.2891,100.0
2015-05-22 12:00:00,31.01,31.01,31.01,31.01,100.0,27.2891,27.2891,27.2891,27.2891,100.0
2015-05-22 12:05:00,31.01,31.01,31.0,31.0,3300.0,27.2891,27.2891,27.2803,27.2803,3300.0
2015-05-22 12:10:00,31.01,31.02,31.01,31.02,1400.0,27.2891,27.2979,27.2891,27.2979,1400.0
2015-05-22 12:15:00,31.02,31.02,31.01,31.02,1800.0,27.2979,27.2979,27.2891,27.2979,1800.0
2015-05-22 12:20:00,31.02,31.02,31.01,31.01,500.0,27.2979,27.2979,27.2891,27.2891,500.0
2015-05-22 12:25:00,31.02,31.02,31.0,31.01,6600.0,27.2979,27.2979,27.2803,27.2891,6600.0
2015-05-22 12:30:00,31.01,31.03,31.01,31.03,2400.0,27.2891,27.3067,27.2891,27.3067,2400.0
2015-05-22 12:35:00,31.03,31.03,31.02,31.03,1100.0,27.3067,27.3067,27.2979,27.3067,1100.0
2015-05-22 12:40:00,31.03,31.03,31.02,31.02,11500.0,27.3067,27.3067,27.2979,27.2979,11500.0
2015-05-22 12:45:00,31.02,31.03,31.02,31.03,2700.0,27.2979,27.3067,27.2979,27.3067,2700.0
2015-05-22 12:50:00,31.03,31.03,31.03,31.03,400.0,27.3067,27.3067,27.3067,27.3067,400.0
2015-05-22 12:55:00,31.03,31.05,31.03,31.04,6300.0,27.3067,27.3243,27.3067,27.3155,6300.0
2015-05-22 13:00:00,31.04,31.07,31.0,31.07,34000.0,27.3155,27.3419,27.2803,27.3419,34000.0
2015-05-22 13:05:00,31.06,31.06,31.04,31.05,3900.0,27.3331,27.3331,27.3155,27.3243,3900.0
2015-05-22 13:10:00,31.05,31.06,31.04,31.05,1200.0,27.3243,27.3331,27.3155,27.3243,1200.0
2015-05-22 13:15:00,31.05,31.05,31.04,31.05,5200.0,27.3243,27.3243,27.3155,27.3243,5200.0
2015-05-22 13:20:00,31.05,31.05,31.04,31.04,1500.0,27.3243,27.3243,27.3155,27.3155,1500.0
2015-05-22 13:25:00,31.05,31.06,31.05,31.05,1600.0,27.3243,27.3331,27.3243,27.3243,1600.0
2015-05-22 13:30:00,31.05,31.06,31.05,31.06,5500.0,27.3243,27.3331,27.3243,27.3331,5500.0
2015-05-22 13:35:00,31.06,31.06,31.05,31.05,1000.0,27.3331,27.3331,27.3243,27.3243,1000.0
2015-05-22 13:40:00,31.05,31.06,31.04,31.05,2300.0,27.3243,27.3331,27.3155,27.3243,2300.0
2015-05-22 13:45:00,31.04,31.04,31.02,31.02,2300.0,27.3155,27.3155,27.2979,27.2979,2300.0
2015-05-22 13:50:00,31.03,31.03,31.03,31.03,500.0,27.3067,27.3067,27.3067,27.3067,500.0
2015-05-22 13:55:00,31.03,31.03,31.01,31.01,4500.0,27.3067,27.3067,27.2891,27.2891,4500.0
2015-05-22 14:00:00,31.02,31.02,31.0,31.01,1700.0,27.2979,27.2979,27.2803,27.2891,1700.0
2015-05-22 14:05:00,31.01,31.01,31.0,31.0,1200.0,27.2891,27.2891,27.2803,27.2803,1200.0
2015-05-22 14:10:00,31.01,31.01,31.0,31.01,3500.0,27.2891,27.2891,27.2803,27.2891,3500.0
2015-05-22 14:15:00,31.01,31.02,31.0,31.02,3300.0,27.2891,27.2979,27.2803,27.2979,3300.0
2015-05-22 14:20:00,31.02,31.02,31.01,31.02,27700.0,27.2979,27.2979,27.2891,27.2979,27700.0
2015-05-22 14:25:00,31.02,31.02,30.97,30.97,21100.0,27.2979,27.2979,27.2539,27.2539,21100.0
2015-05-22 14:30:00,30.98,31.0,30.98,31.0,1900.0,27.2627,27.2803,27.2627,27.2803,1900.0
2015-05-22 14:35:00,31.0,31.01,30.99,31.0,4500.0,27.2803,27.2891,27.2715,27.2803,4500.0
2015-05-22 14:40:00,31.0,31.0,30.99,30.99,1500.0,27.2803,27.2803,27.2715,27.2715,1500.0
2015-05-22 14:45:00,31.0,31.0,30.99,31.0,3500.0,27.2803,27.2803,27.2715,27.2803,3500.0
2015-05-22 14:50:00,31.0,31.0,30.99,31.0,200.0,27.2803,27.2803,27.2715,27.2803,200.0
2015-05-22 14:55:00,31.0,31.0,30.99,31.0,3000.0,27.2803,27.2803,27.2715,27.2803,3000.0
2015-05-22 15:00:00,31.0,31.0,30.99,31.0,800.0,27.2803,27.2803,27.2715,27.2803,800.0
2015-05-22 15:05:00,30.99,31.01,30.99,31.01,9000.0,27.2715,27.2891,27.2715,27.2891,9000.0
2015-05-22 15:10:00,31.02,31.02,31.01,31.02,500.0,27.2979,27.2979,27.2891,27.2979,500.0
2015-05-22 15:15:00,31.02,31.03,31.01,31.03,6700.0,27.2979,27.3067,27.2891,27.3067,6700.0
2015-05-22 15:20:00,31.03,31.03,31.02,31.03,1200.0,27.3067,27.3067,27.2979,27.3067,1200.0
2015-05-22 15:25:00,31.03,31.04,31.03,31.04,2000.0,27.3067,27.3155,27.3067,27.3155,2000.0
2015-05-22 15:30:00,31.04,31.04,31.03,31.04,700.0,27.3155,27.3155,27.3067,27.3155,700.0
2015-05-22 15:35:00,31.04,31.06,31.04,31.05,15200.0,27.3155,27.3331,27.3155,27.3243,15200.0
2015-05-22 15:40:00,31.05,31.05,31.03,31.04,1100.0,27.3243,27.3243,27.3067,27.3155,1100.0
2015-05-22 15:45:00,31.03,31.04,31.01,31.01,56400.0,27.3067,27.3155,27.2891,27.2891,56400.0
2015-05-22 15:50:00,31.01,31.02,30.99,31.01,56800.0,27.2891,27.2979,27.2715,27.2891,56800.0
2015-05-22 15:55:00,31.0,31.02,30.98,31.01,88700.0,27.2803,27.2979,27.2627,27.2891,88700.0
2015-05-26 09:30:00,30.42,30.46,30.4,30.4,100600.0,26.7699,26.8051,26.7523,26.7523,100600.0
2015-05-26 09:35:00,30.43,30.43,30.37,30.39,30400.0,26.7787,26.7787,26.7259,26.7435,30400.0
2015-05-26 09:40:00,30.38,30.39,30.35,30.35,10800.0,26.7347,26.7435,26.7083,26.7083,10800.0
2015-05-26 09:45:00,30.36,30.37,30.34,30.34,11100.0,26.7171,26.7259,26.6995,26.6995,11100.0
2015-05-26 09:50:00,30.34,30.34,30.3,30.34,6200.0,26.6995,26.6995,26.6643,26.6995,6200.0
2015-05-26 09:55:00,30.34,30.35,30.34,30.34,6100.0,26.6995,26.7083,26.6995,26.6995,6100.0
2015-05-26 10:00:00,30.32,30.35,30.32,30.33,26900.0,26.6819,26.7083,26.6819,26.6907,26900.0
2015-05-26 10:05:00,30.33,30.33,30.31,30.32,8900.0,26.6907,26.6907,26.6731,26.6819,8900.0
2015-05-26 10:10:00,30.31,30.31,30.28,30.28,4200.0,26.6731,26.6731,26.6467,26.6467,4200.0
2015-05-26 10:15:00,30.29,30.29,30.27,30.29,17100.0,26.6555,26.6555,26.6379,26.6555,17100.0
2015-05-26 10:20:00,30.29,30.3,30.28,30.3,1400.0,26.6555,26.6643,26.6467,26.6643,1400.0
2015-05-26 10:25:00,30.29,30.3,30.29,30.29,4500.0,26.6555,26.6643,26.6555,26.6555,4500.0
2015-05-26 10:30:00,30.29,30.29,30.27,30.28,2600.0,26.6555,26.6555,26.6379,26.6467,2600.0
2015-05-26 10:35:00,30.27,30.27,30.26,30.27,13500.0,26.6379,26.6379,26.6291,26.6379,13500.0
2015-05-26 10:40:00,30.27,30.28,30.26,30.27,5900.0,26.6379,26.6467,26.6291,26.6379,5900.0
2015-05-26 10:45:00,30.28,30.28,30.26,30.27,2600.0,26.6467,26.6467,26.6291,26.6379,2600.0
2015-05-26 10:50:00,30.26,30.26,30.24,30.25,13400.0,26.6291,26.6291,26.6115,26.6203,13400.0
2015-05-26 10:55:00,30.25,30.25,30.23,30.24,12100.0,26.6203,26.6203,26.6027,26.6115,12100.0
2015-05-26 11:00:00,30.25,30.25,30.22,30.23,9700.0,26.6203,26.6203,26.5939,26.6027,9700.0
2015-05-26 11:05:00,30.23,30.23,30.22,30.23,8200.0,26.6027,26.6027,26.5939,26.6027,8200.0
2015-05-26 11:10:00,30.23,30.23,30.22,30.23,7400.0,26.6027,26.6027,26.5939,26.6027,7400.0
2015-05-26 11:15:00,30.23,30.23,30.21,30.21,30600.0,26.6027,26.6027,26.5851,26.5851,30600.0
2015-05-26 11:20:00,30.21,30.23,30.21,30.23,2400.0,26.5851,26.6027,26.5851,26.6027,2400.0
2015-05-26 11:25:00,30.23,30.25,30.22,30.25,5100.0,26.6027,26.6203,26.5939,26.6203,5100.0
2015-05-26 11:30:00,30.24,30.25,30.24,30.25,10000.0,26.6115,26.6203,26.6115,26.6203,10000.0
2015-05-26 11:35:00,30.25,30.25,30.24,30.24,16300.0,26.6203,26.6203,26.6115,26.6115,16300.0
2015-05-26 11:40:00,30.25,30.25,30.23,30.23,2900.0,26.6203,26.6203,26.6027,26.6027,2900.0
2015-05-26 11:45:00,30.24,30.24,30.23,30.23,2600.0,26.6115,26.6115,26.6027,26.6027,2600.0
2015-05-26 11:50:00,30.24,30.24,30.21,30.21,6600.0,26.6115,26.6115,26.5851,26.5851,6600.0
2015-05-26 11:55:00,30.21,30.22,30.19,30.2,59900.0,26.5851,26.5939,26.5675,26.5763,59900.0
2015-05-26 12:00:00,30.2,30.2,30.19,30.19,15700.0,26.5763,26.5763,26.5675,26.5675,15700.0
2015-05-26 12:05:00,30.2,30.2,30.18,30.19,14200.0,26.5763,26.5763,26.5587,26.5675,14200.0
2015-05-26 12:10:00,30.2,30.2,30.19,30.2,1700.0,26.5763,26.5763,26.5675,26.5763,1700.0
2015-05-26 12:15:00,30.2,30.21,30.2,30.2,6400.0,26.5763,26.5851,26.5763,26.5763,6400.0
2015-05-26 12:20:00,30.21,30.21,30.2,30.21,17200.0,26.5851,26.5851,26.5763,26.5851,17200.0
2015-05-26 12:25:00,30.21,30.22,30.21,30.21,3600.0,26.5851,26.5939,26.5851,26.5851,3600.0
2015-05-26 12:30:00,30.21,30.21,30.2,30.21,800.0,26.5851,26.5851,26.5763,26.5851,800.0
2015-05-26 12:35:00,30.2,30.21,30.2,30.21,55100.0,26.5763,26.5851,26.5763,26.5851,55100.0
2015-05-26 12:40:00,30.22,30.22,30.21,30.22,13300.0,26.5939,26.5939,26.5851,26.5939,13300.0
2015-05-26 12:45:00,30.21,30.22,30.21,30.21,1800.0,26.5851,26.5939,26.5851,26.5851,1800.0
2015-05-26 12:50:00,30.21,30.22,30.21,30.21,4400.0,26.5851,26.5939,26.5851,26.5851,4400.0
2015-05-26 12:55:00,30.21,30.23,30.2,30.23,98700.0,26.5851,26.6027,26.5763,26.6027,98700.0
2015-05-26 13:00:00,30.23,30.23,30.22,30.23,11400.0,26.6027,26.6027,26.5939,26.6027,11400.0
2015-05-26 13:05:00,30.22,30.22,30.19,30.19,16400.0,26.5939,26.5939,26.5675,26.5675,16400.0
2015-05-26 13:10:00,30.2,30.2,30.2,30.2,200.0,26.5763,26.5763,26.5763,26.5763,200.0
2015-05-26 13:15:00,30.2,30.2,30.2,30.2,200.0,26.5763,26.5763,26.5763,26.5763,200.0
2015-05-26 13:20:00,30.2,30.2,30.19,30.2,200.0,26.5763,26.5763,26.5675,26.5763,200.0
2015-05-26 13:25:00,30.2,30.2,30.19,30.2,14300.0,26.5763,26.5763,26.5675,26.5763,14300.0
2015-05-26 13:30:00,30.2,30.2,30.19,30.2,6200.0,26.5763,26.5763,26.5675,26.5763,6200.0
2015-05-26 13:35:00,30.2,30.2,30.19,30.2,11200.0,26.5763,26.5763,26.5675,26.5763,11200.0
2015-05-26 13:40:00,30.2,30.21,30.19,30.21,32500.0,26.5763,26.5851,26.5675,26.5851,32500.0
2015-05-26 13:45:00,30.21,30.21,30.19,30.2,57200.0,26.5851,26.5851,26.5675,26.5763,57200.0
2015-05-26 13:50:00,30.2,30.23,30.19,30.23,14000.0,26.5763,26.6027,26.5675,26.6027,14000.0
2015-05-26 13:55:00,30.23,30.23,30.21,30.21,37400.0,26.6027,26.6027,26.5851,26.5851,37400.0
2015-05-26 14:00:00,30.21,30.22,30.21,30.21,84000.0,26.5851,26.5939,26.5851,26.5851,84000.0
2015-05-26 14:05:00,30.21,30.22,30.21,30.22,1600.0,26.5851,26.5939,26.5851,26.5939,1600.0
2015-05-26 14:10:00,30.22,30.22,30.2,30.21,26800.0,26.5939,26.5939,26.5763,26.5851,26800.0
2015-05-26 14:15:00,30.21,30.21,30.2,30.2,3400.0,26.5851,26.5851,26.5763,26.5763,3400.0
2015-05-26 14:20:00,30.21,30.21,30.2,30.21,1100.0,26.5851,26.5851,26.5763,26.5851,1100.0
2015-05-26 14:25:00,30.21,30.21,30.2,30.21,6700.0,26.5851,26.5851,26.5763,26.5851,6700.0
2015-05-26 14:30:00,30.21,30.21,30.2,30.21,6400.0,26.5851,26.5851,26.5763,26.5851,6400.0
2015-05-26 14:35:00,30.21,30.22,30.2,30.21,5700.0,26.5851,26.5939,26.5763,26.5851,5700.0
2015-05-26 14:40:00,30.22,30.22,30.21,30.21,1000.0,26.5939,26.5939,26.5851,26.5851,1000.0
2015-05-26 14:45:00,30.22,30.22,30.21,30.21,1400.0,26.5939,26.5939,26.5851,26.5851,1400.0
2015-05-26 14:50:00,30.21,30.21,30.2,30.21,1100.0,26.5851,26.5851,26.5763,26.5851,1100.0
2015-05-26 14:55:00,30.21,30.21,30.18,30.19,21600.0,26.5851,26.5851,26.5587,26.5675,21600.0
2015-05-26 15:00:00,30.19,30.19,30.17,30.18,17900.0,26.5675,26.5675,26.5499,26.5587,17900.0
2015-05-26 15:05:00,30.17,30.18,30.17,30.18,9600.0,26.5499,26.5587,26.5499,26.5587,9600.0
2015-05-26 15:10:00,30.18,30.19,30.18,30.19,7300.0,26.5587,26.5675,26.5587,26.5675,7300.0
2015-05-26 15:15:00,30.18,30.19,30.18,30.19,9300.0,26.5587,26.5675,26.5587,26.5675,9300.0
2015-05-26 15:20:00,30.2,30.22,30.2,30.22,21100.0,26.5763,26.5939,26.5763,26.5939,21100.0
2015-05-26 15:25:00,30.22,30.23,30.22,30.23,1300.0,26.5939,26.6027,26.5939,26.6027,1300.0
2015-05-26 15:30:00,30.23,30.26,30.22,30.26,38200.0,26.6027,26.6291,26.5939,26.6291,38200.0
2015-05-26 15:35:00,30.26,30.28,30.25,30.28,38600.0,26.6291,26.6467,26.6203,26.6467,38600.0
2015-05-26 15:40:00,30.26,30.27,30.26,30.26,20200.0,26.6291,26.6379,26.6291,26.6291,20200.0
2015-05-26 15:45:00,30.26,30.27,30.25,30.27,34100.0,26.6291,26.6379,26.6203,26.6379,34100.0
2015-05-26 15:50:00,30.26,30.28,30.26,30.27,24700.0,26.6291,26.6467,26.6291,26.6379,24700.0
2015-05-26 15:55:00,30.27,30.29,30.25,30.26,130900.0,26.6379,26.6555,26.6203,26.6291,130900.0
2015-05-27 09:30:00,30.2,30.24,30.19,30.22,7900.0,26.5763,26.6115,26.5675,26.5939,7900.0
2015-05-27 09:35:00,30.22,30.24,30.2,30.2,27000.0,26.5939,26.6115,26.5763,26.5763,27000.0
2015-05-27 09:40:00,30.21,30.24,30.2,30.24,30000.0,26.5851,26.6115,26.5763,26.6115,30000.0
2015-05-27 09:45:00,30.24,30.25,30.22,30.25,11900.0,26.6115,26.6203,26.5939,26.6203,11900.0
2015-05-27 09:50:00,30.25,30.28,30.25,30.28,14600.0,26.6203,26.6467,26.6203,26.6467,14600.0
2015-05-27 09:55:00,30.28,30.3,30.25,30.25,20100.0,26.6467,26.6643,26.6203,26.6203,20100.0
2015-05-27 10:00:00,30.26,30.26,30.24,30.25,17200.0,26.6291,26.6291,26.6115,26.6203,17200.0
2015-05-27 10:05:00,30.25,30.25,30.22,30.23,6800.0,26.6203,26.6203,26.5939,26.6027,6800.0
2015-05-27 10:10:00,30.24,30.28,30.23,30.26,12000.0,26.6115,26.6467,26.6027,26.6291,12000.0
2015-05-27 10:15:00,30.26,30.27,30.26,30.27,1900.0,26.6291,26.6379,26.6291,26.6379,1900.0
2015-05-27 10:20:00,30.27,30.29,30.26,30.29,9600.0,26.6379,26.6555,26.6291,26.6555,9600.0
2015-05-27 10:25:00,30.29,30.3,30.26,30.28,16000.0,26.6555,26.6643,26.6291,26.6467,16000.0
2015-05-27 10:30:00,30.28,30.3,30.27,30.3,7600.0,26.6467,26.6643,26.6379,26.6643,7600.0
2015-05-27 10:35:00,30.29,30.29,30.28,30.29,7000.0,26.6555,26.6555,26.6467,26.6555,7000.0
2015-05-27 10:40:00,30.29,30.29,30.28,30.28,5100.0,26.6555,26.6555,26.6467,26.6467,5100.0
2015-05-27 10:45:00,30.29,30.3,30.29,30.29,10900.0,26.6555,26.6643,26.6555,26.6555,10900.0
2015-05-27 10:50:00,30.29,30.29,30.28,30.29,1700.0,26.6555,26.6555,26.6467,26.6555,1700.0
2015-05-27 10:55:00,30.29,30.31,30.28,30.31,11700.0,26.6555,26.6731,26.6467,26.6731,11700.0
2015-05-27 11:00:00,30.32,30.33,30.31,30.32,11700.0,26.6819,26.6907,26.6731,26.6819,11700.0
2015-05-27 11:05:00,30.32,30.32,30.31,30.31,2200.0,26.6819,26.6819,26.6731,26.6731,2200.0
2015-05-27 11:10:00,30.32,30.32,30.3,30.32,42100.0,26.6819,26.6819,26.6643,26.6819,42100.0
2015-05-27 11:15:00,30.32,30.32,30.31,30.32,500.0,26.6819,26.6819,26.6731,26.6819,500.0
2015-05-27 11:20:00,30.32,30.32,30.31,30.32,1200.0,26.6819,26.6819,26.6731,26.6819,1200.0
2015-05-27 11:25:00,30.32,30.33,30.31,30.33,9000.0,26.6819,26.6907,26.6731,26.6907,9000.0
2015-05-27 11:30:00,30.33,30.33,30.32,30.32,1100.0,26.6907,26.6907,26.6819,26.6819,1100.0
2015-05-27 11:35:00,30.32,30.33,30.32,30.32,2300.0,26.6819,26.6907,26.6819,26.6819,2300.0
2015-05-27 11:40:00,30.33,30.35,30.32,30.35,17100.0,26.6907,26.7083,26.6819,26.7083,17100.0
2015-05-27 11:45:00,30.35,30.36,30.35,30.36,4200.0,26.7083,26.7171,26.7083,26.7171,4200.0
2015-05-27 11:50:00,30.36,30.36,30.35,30.36,600.0,26.7171,26.7171,26.7083,26.7171,600.0
2015-05-27 11:55:00,30.36,30.36,30.35,30.35,2800.0,26.7171,26.7171,26.7083,26.7083,2800.0
2015-05-27 12:00:00,30.36,30.36,30.35,30.36,1900.0,26.7171,26.7171,26.7083,26.7171,1900.0
2015-05-27 12:05:00,30.36,30.36,30.34,30.35,11300.0,26.7171,26.7171,26.6995,26.7083,11300.0
2015-05-27 12:10:00,30.35,30.35,30.33,30.34,42100.0,26.7083,26.7083,26.6907,26.6995,42100.0
2015-05-27 12:15:00,30.34,30.34,30.34,30.34,600.0,26.6995,26.6995,26.6995,26.6995,600.0
2015-05-27 12:20:00,30.34,30.35,30.34,30.35,3000.0,26.6995,26.7083,26.6995,26.7083,3000.0
2015-05-27 12:25:00,30.34,30.35,30.34,30.34,9400.0,26.6995,26.7083,26.6995,26.6995,9400.0
2015-05-27 12:30:00,30.34,30.35,30.34,30.35,6000.0,26.6995,26.7083,26.6995,26.7083,6000.0
2015-05-27 12:35:00,30.35,30.35,30.34,30.35,11300.0,26.7083,26.7083,26.6995,26.7083,11300.0
2015-05-27 12:40:00,30.35,30.36,30.34,30.35,82500.0,26.7083,26.7171,26.6995,26.7083,82500.0
2015-05-27 12:45:00,30.36,30.36,30.34,30.34,122100.0,26.7171,26.7171,26.6995,26.6995,122100.0
2015-05-27 12:50:00,30.34,30.34,30.33,30.34,11600.0,26.6995,26.6995,26.6907,26.6995,11600.0
2015-05-27 12:55:00,30.34,30.34,30.33,30.34,4600.0,26.6995,26.6995,26.6907,26.6995,4600.0
2015-05-27 13:00:00,30.34,30.34,30.33,30.33,21000.0,26.6995,26.6995,26.6907,26.6907,21000.0
2015-05-27 13:05:00,30.32,30.33,30.32,30.33,5900.0,26.6819,26.6907,26.6819,26.6907,5900.0
2015-05-27 13:10:00,30.33,30.34,30.33,30.34,7600.0,26.6907,26.6995,26.6907,26.6995,7600.0
2015-05-27 13:15:00,30.34,30.35,30.34,30.34,2000.0,26.6995,26.7083,26.6995,26.6995,2000.0
2015-05-27 13:20:00,30.34,30.35,30.34,30.35,3500.0,26.6995,26.7083,26.6995,26.7083,3500.0
2015-05-27 13:25:00,30.35,30.35,30.34,30.34,3900.0,26.7083,26.7083,26.6995,26.6995,3900.0
2015-05-27 13:30:00,30.35,30.36,30.34,30.36,7100.0,26.7083,26.7171,26.6995,26.7171,7100.0
2015-05-27 13:35:00,30.36,30.36,30.35,30.36,200.0,26.7171,26.7171,26.7083,26.7171,200.0
2015-05-27 13:40:00,30.36,30.36,30.35,30.36,3000.0,26.7171,26.7171,26.7083,26.7171,3000.0
2015-05-27 13:45:00,30.36,30.36,30.35,30.36,2900.0,26.7171,26.7171,26.7083,26.7171,2900.0
2015-05-27 13:50:00,30.36,30.36,30.35,30.36,4700.0,26.7171,26.7171,26.7083,26.7171,4700.0
2015-05-27 13:55:00,30.36,30.37,30.35,30.37,14800.0,26.7171,26.7259,26.7083,26.7259,14800.0
2015-05-27 14:00:00,30.36,30.37,30.36,30.37,7100.0,26.7171,26.7259,26.7171,26.7259,7100.0
2015-05-27 14:05:00,30.37,30.39,30.37,30.38,3300.0,26.7259,26.7435,26.7259,26.7347,3300.0
2015-05-27 14:10:00,30.38,30.38,30.37,30.38,89800.0,26.7347,26.7347,26.7259,26.7347,89800.0
2015-05-27 14:15:00,30.38,30.38,30.38,30.38,2800.0,26.7347,26.7347,26.7347,26.7347,2800.0
2015-05-27 14:20:00,30.38,30.39,30.38,30.39,3000.0,26.7347,26.7435,26.7347,26.7435,3000.0
2015-05-27 14:25:00,30.39,30.39,30.38,30.39,2300.0,26.7435,26.7435,26.7347,26.7435,2300.0
2015-05-27 14:30:00,30.39,30.39,30.38,30.39,3000.0,26.7435,26.7435,26.7347,26.7435,3000.0
2015-05-27 14:35:00,30.38,30.39,30.38,30.38,50900.0,26.7347,26.7435,26.7347,26.7347,50900.0
2015-05-27 14:40:00,30.38,30.39,30.38,30.39,1000.0,26.7347,26.7435,26.7347,26.7435,1000.0
2015-05-27 14:45:00,30.39,30.39,30.38,30.38,8400.0,26.7435,26.7435,26.7347,26.7347,8400.0
2015-05-27 14:50:00,30.39,30.39,30.38,30.39,81400.0,26.7435,26.7435,26.7347,26.7435,81400.0
2015-05-27 14:55:00,30.4,30.41,30.39,30.4,4800.0,26.7523,26.7611,26.7435,26.7523,4800.0
2015-05-27 15:00:00,30.41,30.41,30.4,30.4,3400.0,26.7611,26.7611,26.7523,26.7523,3400.0
2015-05-27 15:05:00,30.4,30.41,30.39,30.41,4900.0,26.7523,26.7611,26.7435,26.7611,4900.0
2015-05-27 15:10:00,30.42,30.42,30.41,30.41,900.0,26.7699,26.7699,26.7611,26.7611,900.0
2015-05-27 15:15:00,30.42,30.42,30.4,30.42,24100.0,26.7699,26.7699,26.7523,26.7699,24100.0
2015-05-27 15:20:00,30.41,30.42,30.39,30.41,24700.0,26.7611,26.7699,26.7435,26.7611,24700.0
2015-05-27 15:25:00,30.4,30.4,30.37,30.38,15800.0,26.7523,26.7523,26.7259,26.7347,15800.0
2015-05-27 15:30:00,30.38,30.39,30.37,30.38,20500.0,26.7347,26.7435,26.7259,26.7347,20500.0
2015-05-27 15:35:00,30.38,30.39,30.37,30.38,84600.0,26.7347,26.7435,26.7259,26.7347,84600.0
2015-05-27 15:40:00,30.38,30.38,30.37,30.38,69000.0,26.7347,26.7347,26.7259,26.7347,69000.0
2015-05-27 15:45:00,30.38,30.4,30.37,30.4,116200.0,26.7347,26.7523,26.7259,26.7523,116200.0
2015-05-27 15:50:00,30.39,30.4,30.35,30.36,80800.0,26.7435,26.7523,26.7083,26.7171,80800.0
2015-05-27 15:55:00,30.36,30.37,30.34,30.34,151600.0,26.7171,26.7259,26.6995,26.6995,151600.0
2015-05-28 09:30:00,30.2,30.3,30.2,30.24,36200.0,26.5763,26.6643,26.5763,26.6115,36200.0
2015-05-28 09:35:00,30.26,30.26,30.22,30.23,6900.0,26.6291,26.6291,26.5939,26.6027,6900.0
2015-05-28 09:40:00,30.24,30.24,30.2,30.21,24500.0,26.6115,26.6115,26.5763,26.5851,24500.0
2015-05-28 09:45:00,30.21,30.21,30.2,30.21,11200.0,26.5851,26.5851,26.5763,26.5851,11200.0
2015-05-28 09:50:00,30.2,30.2,30.17,30.17,16100.0,26.5763,26.5763,26.5499,26.5499,16100.0
2015-05-28 09:55:00,30.17,30.17,30.13,30.13,9100.0,26.5499,26.5499,26.5147,26.5147,9100.0
2015-05-28 10:00:00,30.13,30.14,30.11,30.11,25000.0,26.5147,26.5235,26.4971,26.4971,25000.0
2015-05-28 10:05:00,30.11,30.13,30.11,30.13,12200.0,26.4971,26.5147,26.4971,26.5147,12200.0
2015-05-28 10:10:00,30.12,30.13,30.11,30.13,17900.0,26.5059,26.5147,26.4971,26.5147,17900.0
2015-05-28 10:15:00,30.13,30.14,30.12,30.13,8500.0,26.5147,26.5235,26.5059,26.5147,8500.0
2015-05-28 10:20:00,30.13,30.13,30.11,30.12,13400.0,26.5147,26.5147,26.4971,26.5059,13400.0
2015-05-28 10:25:00,30.12,30.12,30.11,30.12,11800.0,26.5059,26.5059,26.4971,26.5059,11800.0
2015-05-28 10:30:00,30.11,30.11,30.07,30.08,18300.0,26.4971,26.4971,26.4619,26.4707,18300.0
2015-05-28 10:35:00,30.08,30.09,30.07,30.09,6400.0,26.4707,26.4795,26.4619,26.4795,6400.0
2015-05-28 10:40:00,30.09,30.1,30.06,30.08,18500.0,26.4795,26.4883,26.4531,26.4707,18500.0
2015-05-28 10:45:00,30.09,30.09,30.08,30.09,100.0,26.4795,26.4795,26.4707,26.4795,100.0
2015-05-28 10:50:00,30.09,30.09,30.08,30.09,6500.0,26.4795,26.4795,26.4707,26.4795,6500.0
2015-05-28 10:55:00,30.09,30.1,30.08,30.1,3400.0,26.4795,26.4883,26.4707,26.4883,3400.0
2015-05-28 11:00:00,30.1,30.1,30.09,30.09,9200.0,26.4883,26.4883,26.4795,26.4795,9200.0
2015-05-28 11:05:00,30.09,30.11,30.08,30.1,3400.0,26.4795,26.4971,26.4707,26.4883,3400.0
2015-05-28 11:10:00,30.1,30.12,30.1,30.11,4000.0,26.4883,26.5059,26.4883,26.4971,4000.0
2015-05-28 11:15:00,30.12,30.13,30.11,30.13,20600.0,26.5059,26.5147,26.4971,26.5147,20600.0
2015-05-28 11:20:00,30.14,30.15,30.14,30.15,11200.0,26.5235,26.5323,26.5235,26.5323,11200.0
2015-05-28 11:25:00,30.14,30.14,30.12,30.12,5600.0,26.5235,26.5235,26.5059,26.5059,5600.0
2015-05-28 11:30:00,30.13,30.15,30.13,30.14,6400.0,26.5147,26.5323,26.5147,26.5235,6400.0
2015-05-28 11:35:00,30.14,30.15,30.13,30.13,3300.0,26.5235,26.5323,26.5147,26.5147,3300.0
2015-05-28 11:40:00,30.13,30.14,30.13,30.14,6100.0,26.5147,26.5235,26.5147,26.5235,6100.0
2015-05-28 11:45:00,30.13,30.14,30.12,30.12,4600.0,26.5147,26.5235,26.5059,26.5059,4600.0
2015-05-28 11:50:00,30.11,30.11,30.1,30.1,6200.0,26.4971,26.4971,26.4883,26.4883,6200.0
2015-05-28 11:55:00,30.1,30.11,30.1,30.11,2400.0,26.4883,26.4971,26.4883,26.4971,2400.0
2015-05-28 12:00:00,30.11,30.11,30.1,30.11,2800.0,26.4971,26.4971,26.4883,26.4971,2800.0
2015-05-28 12:05:00,30.1,30.13,30.1,30.13,4200.0,26.4883,26.5147,26.4883,26.5147,4200.0
2015-05-28 12:10:00,30.13,30.13,30.12,30.13,1000.0,26.5147,26.5147,26.5059,26.5147,1000.0
2015-05-28 12:15:00,30.13,30.13,30.12,30.13,17500.0,26.5147,26.5147,26.5059,26.5147,17500.0
2015-05-28 12:20:00,30.13,30.14,30.12,30.14,3100.0,26.5147,26.5235,26.5059,26.5235,3100.0
2015-05-28 12:25:00,30.14,30.14,30.13,30.14,1500.0,26.5235,26.5235,26.5147,26.5235,1500.0
2015-05-28 12:30:00,30.14,30.14,30.12,30.13,5000.0,26.5235,26.5235,26.5059,26.5147,5000.0
2015-05-28 12:35:00,30.12,30.12,30.11,30.11,4400.0,26.5059,26.5059,26.4971,26.4971,4400.0
2015-05-28 12:40:00,30.11,30.12,30.11,30.11,1100.0,26.4971,26.5059,26.4971,26.4971,1100.0
2015-05-28 12:45:00,30.12,30.13,30.11,30.13,3400.0,26.5059,26.5147,26.4971,26.5147,3400.0
2015-05-28 12:50:00,30.12,30.13,30.12,30.12,1200.0,26.5059,26.5147,26.5059,26.5059,1200.0
2015-05-28 12:55:00,30.13,30.13,30.11,30.11,11500.0,26.5147,26.5147,26.4971,26.4971,11500.0
2015-05-28 13:00:00,30.11,30.12,30.11,30.12,3600.0,26.4971,26.5059,26.4971,26.5059,3600.0
2015-05-28 13:05:00,30.12,30.14,30.12,30.13,5200.0,26.5059,26.5235,26.5059,26.5147,5200.0
2015-05-28 13:10:00,30.12,30.13,30.1,30.1,56000.0,26.5059,26.5147,26.4883,26.4883,56000.0
2015-05-28 13:15:00,30.11,30.11,30.09,30.1,24500.0,26.4971,26.4971,26.4795,26.4883,24500.0
2015-05-28 13:20:00,30.09,30.1,30.09,30.1,1300.0,26.4795,26.4883,26.4795,26.4883,1300.0
2015-05-28 13:25:00,30.1,30.1,30.09,30.1,7200.0,26.4883,26.4883,26.4795,26.4883,7200.0
2015-05-28 13:30:00,30.1,30.1,30.09,30.1,1500.0,26.4883,26.4883,26.4795,26.4883,1500.0
2015-05-28 13:35:00,30.1,30.12,30.09,30.11,12800.0,26.4883,26.5059,26.4795,26.4971,12800.0
2015-05-28 13:40:00,30.12,30.12,30.11,30.11,3100.0,26.5059,26.5059,26.4971,26.4971,3100.0
2015-05-28 13:45:00,30.12,30.12,30.11,30.11,1300.0,26.5059,26.5059,26.4971,26.4971,1300.0
2015-05-28 13:50:00,30.12,30.13,30.11,30.13,5400.0,26.5059,26.5147,26.4971,26.5147,5400.0
2015-05-28 13:55:00,30.13,30.14,30.13,30.13,900.0,26.5147,26.5235,26.5147,26.5147,900.0
2015-05-28 14:00:00,30.13,30.14,30.11,30.11,7100.0,26.5147,26.5235,26.4971,26.4971,7100.0
2015-05-28 14:05:00,30.11,30.11,30.1,30.1,3700.0,26.4971,26.4971,26.4883,26.4883,3700.0
2015-05-28 14:10:00,30.1,30.11,30.1,30.11,3500.0,26.4883,26.4971,26.4883,26.4971,3500.0
2015-05-28 14:15:00,30.11,30.11,30.1,30.11,4900.0,26.4971,26.4971,26.4883,26.4971,4900.0
2015-05-28 14:20:00,30.11,30.14,30.1,30.14,9100.0,26.4971,26.5235,26.4883,26.5235,9100.0
2015-05-28 14:25:00,30.14,30.16,30.13,30.16,6000.0,26.5235,26.5411,26.5147,26.5411,6000.0
2015-05-28 14:30:00,30.15,30.16,30.15,30.16,4900.0,26.5323,26.5411,26.5323,26.5411,4900.0
2015-05-28 14:35:00,30.16,30.19,30.15,30.18,15600.0,26.5411,26.5675,26.5323,26.5587,15600.0
2015-05-28 14:40:00,30.15,30.16,30.15,30.16,1400.0,26.5323,26.5411,26.5323,26.5411,1400.0
2015-05-28 14:45:00,30.16,30.17,30.15,30.17,6500.0,26.5411,26.5499,26.5323,26.5499,6500.0
2015-05-28 14:50:00,30.17,30.18,30.16,30.18,6200.0,26.5499,26.5587,26.5411,26.5587,6200.0
2015-05-28 14:55:00,30.18,30.19,30.17,30.17,35700.0,26.5587,26.5675,26.5499,26.5499,35700.0
2015-05-28 15:00:00,30.18,30.18,30.17,30.17,4500.0,26.5587,26.5587,26.5499,26.5499,4500.0
2015-05-28 15:05:00,30.18,30.19,30.17,30.17,27200.0,26.5587,26.5675,26.5499,26.5499,27200.0
2015-05-28 15:10:00,30.16,30.17,30.13,30.16,23600.0,26.5411,26.5499,26.5147,26.5411,23600.0
2015-05-28 15:15:00,30.15,30.16,30.14,30.14,24800.0,26.5323,26.5411,26.5235,26.5235,24800.0
2015-05-28 15:20:00,30.14,30.15,30.13,30.15,6200.0,26.5235,26.5323,26.5147,26.5323,6200.0
2015-05-28 15:25:00,30.15,30.15,30.14,30.15,11300.0,26.5323,26.5323,26.5235,26.5323,11300.0
2015-05-28 15:30:00,30.15,30.16,30.14,30.16,13400.0,26.5323,26.5411,26.5235,26.5411,13400.0
2015-05-28 15:35:00,30.16,30.16,30.14,30.15,10000.0,26.5411,26.5411,26.5235,26.5323,10000.0
2015-05-28 15:40:00,30.14,30.15,30.12,30.13,30200.0,26.5235,26.5323,26.5059,26.5147,30200.0
2015-05-28 15:45:00,30.13,30.15,30.12,30.14,55200.0,26.5147,26.5323,26.5059,26.5235,55200.0
2015-05-28 15:50:00,30.15,30.15,30.14,30.15,40200.0,26.5323,26.5323,26.5235,26.5323,40200.0
2015-05-28 15:55:00,30.16,30.16,30.13,30.13,78800.0,26.5411,26.5411,26.5147,26.5147,78800.0
2015-05-29 09:30:00,30.68,30.68,30.6,30.68,43815.0,26.9987,26.9987,26.9283,26.9987,43815.0
2015-05-29 09:35:00,30.66,30.69,30.66,30.69,53424.0,26.9811,27.0075,26.9811,27.0075,53424.0
2015-05-29 09:40:00,30.69,30.7,30.68,30.69,42181.0,27.0075,27.0163,26.9987,27.0075,42181.0
2015-05-29 09:45:00,30.69,30.69,30.66,30.67,48174.0,27.0075,27.0075,26.9811,26.9899,48174.0
2015-05-29 09:50:00,30.67,30.69,30.67,30.69,24155.0,26.9899,27.0075,26.9899,27.0075,24155.0
2015-05-29 09:55:00,30.69,30.71,30.68,30.71,82239.0,27.0075,27.0251,26.9987,27.0251,82239.0
2015-05-29 10:00:00,30.7,30.71,30.69,30.7,32384.0,27.0163,27.0251,27.0075,27.0163,32384.0
2015-05-29 10:05:00,30.7,30.71,30.69,30.7,22250.0,27.0163,27.0251,27.0075,27.0163,22250.0
2015-05-29 10:10:00,30.7,30.71,30.69,30.71,33096.0,27.0163,27.0251,27.0075,27.0251,33096.0
2015-05-29 10:15:00,30.71,30.71,30.7,30.71,11274.0,27.0251,27.0251,27.0163,27.0251,11274.0
2015-05-29 10:20:00,30.71,30.72,30.7,30.71,20828.0,27.0251,27.0339,27.0163,27.0251,20828.0
2015-05-29 10:25:00,30.71,30.72,30.7,30.71,44035.0,27.0251,27.0339,27.0163,27.0251,44035.0
2015-05-29 10:30:00,30.71,30.72,30.66,30.68,216957.0,27.0251,27.0339,26.9811,26.9987,216957.0
2015-05-29 10:35:00,30.69,30.7,30.68,30.68,20925.0,27.0075,27.0163,26.9987,26.9987,20925.0
2015-05-29 10:40:00,30.69,30.7,30.68,30.69,11277.0,27.0075,27.0163,26.9987,27.0075,11277.0
2015-05-29 10:45:00,30.69,30.69,30.66,30.66,30793.0,27.0075,27.0075,26.9811,26.9811,30793.0
2015-05-29 10:50:00,30.66,30.67,30.63,30.63,142471.0,26.9811,26.9899,26.9547,26.9547,142471.0
2015-05-29 10:55:00,30.65,30.67,30.65,30.67,15250.0,26.9723,26.9899,26.9723,26.9899,15250.0
2015-05-29 11:00:00,30.66,30.68,30.65,30.67,38460.0,26.9811,26.9987,26.9723,26.9899,38460.0
2015-05-29 11:05:00,30.68,30.69,30.67,30.67,45451.0,26.9987,27.0075,26.9899,26.9899,45451.0
2015-05-29 11:10:00,30.68,30.68,30.67,30.68,800.0,26.9987,26.9987,26.9899,26.9987,800.0
2015-05-29 11:15:00,30.68,30.69,30.68,30.69,2050.0,26.9987,27.0075,26.9987,27.0075,2050.0
2015-05-29 11:20:00,30.69,30.69,30.68,30.69,3000.0,27.0075,27.0075,26.9987,27.0075,3000.0
2015-05-29 11:25:00,30.68,30.69,30.65,30.65,25500.0,26.9987,27.0075,26.9723,26.9723,25500.0
2015-05-29 11:30:00,30.66,30.66,30.65,30.65,11100.0,26.9811,26.9811,26.9723,26.9723,11100.0
2015-05-29 11:35:00,30.66,30.68,30.65,30.67,19084.0,26.9811,26.9987,26.9723,26.9899,19084.0
2015-05-29 11:40:00,30.68,30.7,30.67,30.7,24319.0,26.9987,27.0163,26.9899,27.0163,24319.0
2015-05-29 11:45:00,30.7,30.71,30.69,30.71,12400.0,27.0163,27.0251,27.0075,27.0251,12400.0
2015-05-29 11:50:00,30.71,30.71,30.7,30.7,17241.0,27.0251,27.0251,27.0163,27.0163,17241.0
2015-05-29 11:55:00,30.7,30.71,30.7,30.71,11048.0,27.0163,27.0251,27.0163,27.0251,11048.0
2015-05-29 12:00:00,30.71,30.71,30.7,30.71,13611.0,27.0251,27.0251,27.0163,27.0251,13611.0
2015-05-29 12:05:00,30.7,30.71,30.7,30.7,8008.0,27.0163,27.0251,27.0163,27.0163,8008.0
2015-05-29 12:10:00,30.71,30.71,30.7,30.7,31379.0,27.0251,27.0251,27.0163,27.0163,31379.0
2015-05-29 12:15:00,30.7,30.71,30.69,30.71,9546.0,27.0163,27.0251,27.0075,27.0251,9546.0
2015-05-29 12:20:00,30.71,30.71,30.7,30.71,8058.0,27.0251,27.0251,27.0163,27.0251,8058.0
2015-05-29 12:25:00,30.71,30.73,30.7,30.73,23579.0,27.0251,27.0427,27.0163,27.0427,23579.0
2015-05-29 12:30:00,30.73,30.73,30.72,30.72,15651.0,27.0427,27.0427,27.0339,27.0339,15651.0
2015-05-29 12:35:00,30.72,30.73,30.72,30.73,10242.0,27.0339,27.0427,27.0339,27.0427,10242.0
2015-05-29 12:40:00,30.72,30.73,30.72,30.73,16522.0,27.0339,27.0427,27.0339,27.0427,16522.0
2015-05-29 12:45:00,30.72,30.73,30.72,30.73,12511.0,27.0339,27.0427,27.0339,27.0427,12511.0
2015-05-29 12:50:00,30.73,30.74,30.72,30.74,27204.0,27.0427,27.0515,27.0339,27.0515,27204.0
2015-05-29 12:55:00,30.73,30.74,30.73,30.73,7200.0,27.0427,27.0515,27.0427,27.0427,7200.0
2015-05-29 13:00:00,30.73,30.74,30.71,30.71,36643.0,27.0427,27.0515,27.0251,27.0251,36643.0
2015-05-29 13:05:00,30.71,30.72,30.71,30.71,8200.0,27.0251,27.0339,27.0251,27.0251,8200.0
2015-05-29 13:10:00,30.71,30.72,30.71,30.71,24778.0,27.0251,27.0339,27.0251,27.0251,24778.0
2015-05-29 13:15:00,30.71,30.72,30.71,30.71,6939.0,27.0251,27.0339,27.0251,27.0251,6939.0
2015-05-29 13:20:00,30.72,30.72,30.71,30.71,11314.0,27.0339,27.0339,27.0251,27.0251,11314.0
2015-05-29 13:25:00,30.72,30.73,30.71,30.73,20361.0,27.0339,27.0427,27.0251,27.0427,20361.0
2015-05-29 13:30:00,30.73,30.73,30.71,30.72,17252.0,27.0427,27.0427,27.0251,27.0339,17252.0
2015-05-29 13:35:00,30.71,30.72,30.7,30.7,11070.0,27.0251,27.0339,27.0163,27.0163,11070.0
2015-05-29 13:40:00,30.71,30.71,30.7,30.71,6700.0,27.0251,27.0251,27.0163,27.0251,6700.0
2015-05-29 13:45:00,30.7,30.71,30.7,30.71,8606.0,27.0163,27.0251,27.0163,27.0251,8606.0
2015-05-29 13:50:00,30.7,30.71,30.69,30.69,23073.0,27.0163,27.0251,27.0075,27.0075,23073.0
2015-05-29 13:55:00,30.7,30.7,30.69,30.7,1100.0,27.0163,27.0163,27.0075,27.0163,1100.0
2015-05-29 14:00:00,30.69,30.7,30.69,30.69,4728.0,27.0075,27.0163,27.0075,27.0075,4728.0
2015-05-29 14:05:00,30.7,30.7,30.69,30.7,24042.0,27.0163,27.0163,27.0075,27.0163,24042.0
2015-05-29 14:10:00,30.7,30.7,30.65,30.66,41796.0,27.0163,27.0163,26.9723,26.9811,41796.0
2015-05-29 14:15:00,30.66,30.66,30.63,30.64,14974.0,26.9811,26.9811,26.9547,26.9635,14974.0
2015-05-29 14:20:00,30.64,30.64,30.62,30.62,12335.0,26.9635,26.9635,26.9459,26.9459,12335.0
2015-05-29 14:25:00,30.62,30.63,30.61,30.63,21869.0,26.9459,26.9547,26.9371,26.9547,21869.0
2015-05-29 14:30:00,30.63,30.63,30.62,30.63,11452.0,26.9547,26.9547,26.9459,26.9547,11452.0
2015-05-29 14:35:00,30.62,30.63,30.62,30.63,1706.0,26.9459,26.9547,26.9459,26.9547,1706.0
2015-05-29 14:40:00,30.63,30.63,30.61,30.62,16768.0,26.9547,26.9547,26.9371,26.9459,16768.0
2015-05-29 14:45:00,30.62,30.62,30.58,30.58,63107.0,26.9459,26.9459,26.9107,26.9107,63107.0
2015-05-29 14:50:00,30.59,30.6,30.58,30.6,7800.0,26.9195,26.9283,26.9107,26.9283,7800.0
2015-05-29 14:55:00,30.6,30.62,30.59,30.62,29138.0,26.9283,26.9459,26.9195,26.9459,29138.0
2015-05-29 15:00:00,30.62,30.64,30.62,30.64,33535.0,26.9459,26.9635,26.9459,26.9635,33535.0
2015-05-29 15:05:00,30.63,30.65,30.62,30.65,41306.0,26.9547,26.9723,26.9459,26.9723,41306.0
2015-05-29 15:10:00,30.65,30.65,30.64,30.65,21616.0,26.9723,26.9723,26.9635,26.9723,21616.0
2015-05-29 15:15:00,30.65,30.65,30.6,30.6,83413.0,26.9723,26.9723,26.9283,26.9283,83413.0
2015-05-29 15:20:00,30.61,30.61,30.57,30.58,30965.0,26.9371,26.9371,26.9019,26.9107,30965.0
2015-05-29 15:25:00,30.59,30.61,30.59,30.6,35223.0,26.9195,26.9371,26.9195,26.9283,35223.0
2015-05-29 15:30:00,30.6,30.6,30.57,30.57,97995.0,26.9283,26.9283,26.9019,26.9019,97995.0
2015-05-29 15:35:00,30.58,30.58,30.57,30.57,51989.0,26.9107,26.9107,26.9019,26.9019,51989.0
2015-05-29 15:40:00,30.58,30.61,30.58,30.59,133010.0,26.9107,26.9371,26.9107,26.9195,133010.0
2015-05-29 15:45:00,30.59,30.62,30.59,30.61,107046.0,26.9195,26.9459,26.9195,26.9371,107046.0
2015-05-29 15:50:00,30.61,30.62,30.61,30.62,88098.0,26.9371,26.9459,26.9371,26.9459,88098.0
2015-05-29 15:55:00,30.62,30.63,30.54,30.54,319367.0,26.9459,26.9547,26.8755,26.8755,319367.0
2015-06-01 09:30:00,30.63,30.78,30.51,30.62,69437.0,26.9547,27.0867,26.8491,26.9459,69437.0
2015-06-01 09:35:00,30.62,30.62,30.57,30.6,22074.0,26.9459,26.9459,26.9019,26.9283,22074.0
2015-06-01 09:40:00,30.59,30.6,30.59,30.6,8145.0,26.9195,26.9283,26.9195,26.9283,8145.0
2015-06-01 09:45:00,30.6,30.6,30.57,30.57,30984.0,26.9283,26.9283,26.9019,26.9019,30984.0
2015-06-01 09:50:00,30.57,30.58,30.54,30.57,56900.0,26.9019,26.9107,26.8755,26.9019,56900.0
2015-06-01 09:55:00,30.57,30.58,30.56,30.58,28600.0,26.9019,26.9107,26.8931,26.9107,28600.0
2015-06-01 10:00:00,30.59,30.62,30.59,30.61,8050.0,26.9195,26.9459,26.9195,26.9371,8050.0
2015-06-01 10:05:00,30.6,30.61,30.56,30.58,47934.0,26.9283,26.9371,26.8931,26.9107,47934.0
2015-06-01 10:10:00,30.57,30.57,30.52,30.52,39177.0,26.9019,26.9019,26.8579,26.8579,39177.0
2015-06-01 10:15:00,30.52,30.52,30.49,30.5,17492.0,26.8579,26.8579,26.8315,26.8403,17492.0
2015-06-01 10:20:00,30.5,30.53,30.49,30.52,16832.0,26.8403,26.8667,26.8315,26.8579,16832.0
2015-06-01 10:25:00,30.52,30.53,30.5,30.5,10907.0,26.8579,26.8667,26.8403,26.8403,10907.0
2015-06-01 10:30:00,30.5,30.52,30.49,30.52,27209.0,26.8403,26.8579,26.8315,26.8579,27209.0
2015-06-01 10:35:00,30.52,30.53,30.5,30.53,14118.0,26.8579,26.8667,26.8403,26.8667,14118.0
2015-06-01 10:40:00,30.52,30.52,30.51,30.52,14700.0,26.8579,26.8579,26.8491,26.8579,14700.0
2015-06-01 10:45:00,30.51,30.53,30.5,30.52,18316.0,26.8491,26.8667,26.8403,26.8579,18316.0
2015-06-01 10:50:00,30.52,30.53,30.51,30.52,10200.0,26.8579,26.8667,26.8491,26.8579,10200.0
2015-06-01 10:55:00,30.51,30.57,30.51,30.55,40500.0,26.8491,26.9019,26.8491,26.8843,40500.0
2015-06-01 11:00:00,30.55,30.57,30.54,30.55,20159.0,26.8843,26.9019,26.8755,26.8843,20159.0
2015-06-01 11:05:00,30.55,30.55,30.53,30.53,114382.0,26.8843,26.8843,26.8667,26.8667,114382.0
2015-06-01 11:10:00,30.53,30.54,30.5,30.5,13000.0,26.8667,26.8755,26.8403,26.8403,13000.0
2015-06-01 11:15:00,30.5,30.51,30.5,30.5,8860.0,26.8403,26.8491,26.8403,26.8403,8860.0
2015-06-01 11:20:00,30.5,30.51,30.5,30.51,8000.0,26.8403,26.8491,26.8403,26.8491,8000.0
2015-06-01 11:25:00,30.5,30.51,30.48,30.48,30943.0,26.8403,26.8491,26.8227,26.8227,30943.0
2015-06-01 11:30:00,30.48,30.48,30.47,30.47,16336.0,26.8227,26.8227,26.8139,26.8139,16336.0
2015-06-01 11:35:00,30.47,30.48,30.46,30.48,33456.0,26.8139,26.8227,26.8051,26.8227,33456.0
2015-06-01 11:40:00,30.47,30.48,30.47,30.48,18825.0,26.8139,26.8227,26.8139,26.8227,18825.0
2015-06-01 11:45:00,30.47,30.48,30.47,30.47,11900.0,26.8139,26.8227,26.8139,26.8139,11900.0
2015-06-01 11:50:00,30.48,30.48,30.47,30.47,24421.0,26.8227,26.8227,26.8139,26.8139,24421.0
2015-06-01 11:55:00,30.47,30.48,30.47,30.47,17677.0,26.8139,26.8227,26.8139,26.8139,17677.0
2015-06-01 12:00:00,30.47,30.5,30.47,30.49,28623.0,26.8139,26.8403,26.8139,26.8315,28623.0
2015-06-01 12:05:00,30.49,30.51,30.47,30.48,37083.0,26.8315,26.8491,26.8139,26.8227,37083.0
2015-06-01 12:10:00,30.48,30.48,30.47,30.48,9096.0,26.8227,26.8227,26.8139,26.8227,9096.0
2015-06-01 12:15:00,30.47,30.52,30.47,30.52,27842.0,26.8139,26.8579,26.8139,26.8579,27842.0
2015-06-01 12:20:00,30.52,30.53,30.49,30.5,18326.0,26.8579,26.8667,26.8315,26.8403,18326.0
2015-06-01 12:25:00,30.5,30.5,30.48,30.49,17851.0,26.8403,26.8403,26.8227,26.8315,17851.0
2015-06-01 12:30:00,30.49,30.5,30.49,30.49,12518.0,26.8315,26.8403,26.8315,26.8315,12518.0
2015-06-01 12:35:00,30.48,30.49,30.48,30.48,9600.0,26.8227,26.8315,26.8227,26.8227,9600.0
2015-06-01 12:40:00,30.48,30.49,30.47,30.47,9214.0,26.8227,26.8315,26.8139,26.8139,9214.0
2015-06-01 12:45:00,30.48,30.49,30.47,30.48,11828.0,26.8227,26.8315,26.8139,26.8227,11828.0
2015-06-01 12:50:00,30.48,30.5,30.48,30.48,44054.0,26.8227,26.8403,26.8227,26.8227,44054.0
2015-06-01 12:55:00,30.49,30.5,30.48,30.5,18300.0,26.8315,26.8403,26.8227,26.8403,18300.0
2015-06-01 13:00:00,30.49,30.51,30.49,30.5,57658.0,26.8315,26.8491,26.8315,26.8403,57658.0
2015-06-01 13:05:00,30.5,30.5,30.49,30.49,9780.0,26.8403,26.8403,26.8315,26.8315,9780.0
2015-06-01 13:10:00,30.49,30.49,30.48,30.48,11100.0,26.8315,26.8315,26.8227,26.8227,11100.0
2015-06-01 13:15:00,30.48,30.49,30.47,30.47,39200.0,26.8227,26.8315,26.8139,26.8139,39200.0
2015-06-01 13:20:00,30.48,30.48,30.46,30.47,28020.0,26.8227,26.8227,26.8051,26.8139,28020.0
2015-06-01 13:25:00,30.48,30.49,30.47,30.48,9170.0,26.8227,26.8315,26.8139,26.8227,9170.0
2015-06-01 13:30:00,30.48,30.49,30.47,30.47,12864.0,26.8227,26.8315,26.8139,26.8139,12864.0
2015-06-01 13:35:00,30.47,30.48,30.47,30.48,9372.0,26.8139,26.8227,26.8139,26.8227,9372.0
2015-06-01 13:40:00,30.47,30.48,30.47,30.48,14479.0,26.8139,26.8227,26.8139,26.8227,14479.0
2015-06-01 13:45:00,30.47,30.48,30.47,30.48,11527.0,26.8139,26.8227,26.8139,26.8227,11527.0
2015-06-01 13:50:00,30.47,30.48,30.47,30.47,19338.0,26.8139,26.8227,26.8139,26.8139,19338.0
2015-06-01 13:55:00,30.47,30.5,30.47,30.5,22111.0,26.8139,26.8403,26.8139,26.8403,22111.0
2015-06-01 14:00:00,30.49,30.5,30.48,30.49,25194.0,26.8315,26.8403,26.8227,26.8315,25194.0
2015-06-01 14:05:00,30.49,30.49,30.48,30.49,13860.0,26.8315,26.8315,26.8227,26.8315,13860.0
2015-06-01 14:10:00,30.5,30.5,30.49,30.5,8408.0,26.8403,26.8403,26.8315,26.8403,8408.0
2015-06-01 14:15:00,30.5,30.51,30.49,30.51,21312.0,26.8403,26.8491,26.8315,26.8491,21312.0
2015-06-01 14:20:00,30.51,30.55,30.5,30.54,19005.0,26.8491,26.8843,26.8403,26.8755,19005.0
2015-06-01 14:25:00,30.54,30.54,30.52,30.53,15245.0,26.8755,26.8755,26.8579,26.8667,15245.0
2015-06-01 14:30:00,30.53,30.53,30.52,30.52,10055.0,26.8667,26.8667,26.8579,26.8579,10055.0
2015-06-01 14:35:00,30.52,30.53,30.5,30.5,24470.0,26.8579,26.8667,26.8403,26.8403,24470.0
2015-06-01 14:40:00,30.5,30.5,30.48,30.49,44483.0,26.8403,26.8403,26.8227,26.8315,44483.0
2015-06-01 14:45:00,30.49,30.49,30.47,30.47,12267.0,26.8315,26.8315,26.8139,26.8139,12267.0
2015-06-01 14:50:00,30.47,30.48,30.46,30.46,12256.0,26.8139,26.8227,26.8051,26.8051,12256.0
2015-06-01 14:55:00,30.47,30.47,30.46,30.46,6600.0,26.8139,26.8139,26.8051,26.8051,6600.0
2015-06-01 15:00:00,30.46,30.47,30.46,30.46,9791.0,26.8051,26.8139,26.8051,26.8051,9791.0
2015-06-01 15:05:00,30.46,30.47,30.46,30.47,9502.0,26.8051,26.8139,26.8051,26.8139,9502.0
2015-06-01 15:10:00,30.46,30.47,30.46,30.46,6640.0,26.8051,26.8139,26.8051,26.8051,6640.0
2015-06-01 15:15:00,30.46,30.47,30.46,30.46,8404.0,26.8051,26.8139,26.8051,26.8051,8404.0
2015-06-01 15:20:00,30.46,30.47,30.46,30.46,13110.0,26.8051,26.8139,26.8051,26.8051,13110.0
2015-06-01 15:25:00,30.46,30.47,30.45,30.46,27351.0,26.8051,26.8139,26.7963,26.8051,27351.0
2015-06-01 15:30:00,30.46,30.47,30.44,30.44,29419.0,26.8051,26.8139,26.7875,26.7875,29419.0
2015-06-01 15:35:00,30.44,30.45,30.43,30.43,12533.0,26.7875,26.7963,26.7787,26.7787,12533.0
2015-06-01 15:40:00,30.43,30.44,30.43,30.43,15150.0,26.7787,26.7875,26.7787,26.7787,15150.0
2015-06-01 15:45:00,30.43,30.46,30.42,30.42,25901.0,26.7787,26.8051,26.7699,26.7699,25901.0
2015-06-01 15:50:00,30.43,30.46,30.42,30.45,29825.0,26.7787,26.8051,26.7699,26.7963,29825.0
2015-06-01 15:55:00,30.46,30.47,30.43,30.45,74883.0,26.8051,26.8139,26.7787,26.7963,74883.0
2015-06-02 09:30:00,29.76,29.86,29.76,29.81,65248.0,26.1891,26.2771,26.1891,26.2331,65248.0
2015-06-02 09:35:00,29.81,29.82,29.79,29.82,5940.0,26.2331,26.2419,26.2155,26.2419,5940.0
2015-06-02 09:40:00,29.81,29.82,29.8,29.82,13269.0,26.2331,26.2419,26.2243,26.2419,13269.0
2015-06-02 09:45:00,29.81,29.84,29.81,29.83,12379.0,26.2331,26.2595,26.2331,26.2507,12379.0
2015-06-02 09:50:00,29.82,29.87,29.82,29.86,27567.0,26.2419,26.2859,26.2419,26.2771,27567.0
2015-06-02 09:55:00,29.85,29.88,29.85,29.86,3300.0,26.2683,26.2947,26.2683,26.2771,3300.0
2015-06-02 10:00:00,29.85,29.88,29.84,29.88,26534.0,26.2683,26.2947,26.2595,26.2947,26534.0
2015-06-02 10:05:00,29.89,29.89,29.87,29.88,3567.0,26.3035,26.3035,26.2859,26.2947,3567.0
2015-06-02 10:10:00,29.89,29.9,29.87,29.88,12200.0,26.3035,26.3123,26.2859,26.2947,12200.0
2015-06-02 10:15:00,29.88,29.89,29.86,29.87,12854.0,26.2947,26.3035,26.2771,26.2859,12854.0
2015-06-02 10:20:00,29.88,29.88,29.87,29.87,2600.0,26.2947,26.2947,26.2859,26.2859,2600.0
2015-06-02 10:25:00,29.88,29.89,29.87,29.88,10017.0,26.2947,26.3035,26.2859,26.2947,10017.0
2015-06-02 10:30:00,29.89,29.91,29.87,29.91,17968.0,26.3035,26.3211,26.2859,26.3211,17968.0
2015-06-02 10:35:00,29.91,29.93,29.91,29.93,3217.0,26.3211,26.3387,26.3211,26.3387,3217.0
2015-06-02 10:40:00,29.92,29.92,29.92,29.92,1700.0,26.3299,26.3299,26.3299,26.3299,1700.0
2015-06-02 10:45:00,29.92,29.93,29.91,29.91,9400.0,26.3299,26.3387,26.3211,26.3211,9400.0
2015-06-02 10:50:00,29.9,29.9,29.87,29.89,46173.0,26.3123,26.3123,26.2859,26.3035,46173.0
2015-06-02 10:55:00,29.88,29.89,29.85,29.85,6458.0,26.2947,26.3035,26.2683,26.2683,6458.0
2015-06-02 11:00:00,29.85,29.86,29.84,29.85,5475.0,26.2683,26.2771,26.2595,26.2683,5475.0
2015-06-02 11:05:00,29.84,29.85,29.82,29.84,16397.0,26.2595,26.2683,26.2419,26.2595,16397.0
2015-06-02 11:10:00,29.84,29.84,29.83,29.83,4932.0,26.2595,26.2595,26.2507,26.2507,4932.0
2015-06-02 11:15:00,29.83,29.83,29.82,29.83,2955.0,26.2507,26.2507,26.2419,26.2507,2955.0
2015-06-02 11:20:00,29.82,29.84,29.82,29.84,16750.0,26.2419,26.2595,26.2419,26.2595,16750.0
2015-06-02 11:25:00,29.84,29.84,29.81,29.83,13555.0,26.2595,26.2595,26.2331,26.2507,13555.0
2015-06-02 11:30:00,29.83,29.87,29.83,29.86,15344.0,26.2507,26.2859,26.2507,26.2771,15344.0
2015-06-02 11:35:00,29.85,29.87,29.85,29.87,40204.0,26.2683,26.2859,26.2683,26.2859,40204.0
2015-06-02 11:40:00,29.87,29.87,29.86,29.87,3400.0,26.2859,26.2859,26.2771,26.2859,3400.0
2015-06-02 11:45:00,29.87,29.87,29.86,29.87,6220.0,26.2859,26.2859,26.2771,26.2859,6220.0
2015-06-02 11:50:00,29.86,29.89,29.86,29.89,10997.0,26.2771,26.3035,26.2771,26.3035,10997.0
2015-06-02 11:55:00,29.88,29.89,29.87,29.87,6403.0,26.2947,26.3035,26.2859,26.2859,6403.0
2015-06-02 12:00:00,29.87,29.89,29.87,29.89,8989.0,26.2859,26.3035,26.2859,26.3035,8989.0
2015-06-02 12:05:00,29.89,29.89,29.88,29.88,3600.0,26.3035,26.3035,26.2947,26.2947,3600.0
2015-06-02 12:10:00,29.88,29.88,29.86,29.87,2600.0,26.2947,26.2947,26.2771,26.2859,2600.0
2015-06-02 12:15:00,29.87,29.87,29.85,29.85,6024.0,26.2859,26.2859,26.2683,26.2683,6024.0
2015-06-02 12:20:00,29.86,29.86,29.85,29.86,2627.0,26.2771,26.2771,26.2683,26.2771,2627.0
2015-06-02 12:25:00,29.86,29.86,29.85,29.85,1861.0,26.2771,26.2771,26.2683,26.2683,1861.0
2015-06-02 12:30:00,29.86,29.88,29.85,29.88,8500.0,26.2771,26.2947,26.2683,26.2947,8500.0
2015-06-02 12:35:00,29.89,29.89,29.88,29.88,4406.0,26.3035,26.3035,26.2947,26.2947,4406.0
2015-06-02 12:40:00,29.89,29.9,29.88,29.88,2806.0,26.3035,26.3123,26.2947,26.2947,2806.0
2015-06-02 12:45:00,29.89,29.89,29.88,29.89,1500.0,26.3035,26.3035,26.2947,26.3035,1500.0
2015-06-02 12:50:00,29.89,29.91,29.89,29.91,1000.0,26.3035,26.3211,26.3035,26.3211,1000.0
2015-06-02 12:55:00,29.92,29.92,29.91,29.91,1222.0,26.3299,26.3299,26.3211,26.3211,1222.0
2015-06-02 13:00:00,29.92,29.92,29.9,29.9,6460.0,26.3299,26.3299,26.3123,26.3123,6460.0
2015-06-02 13:05:00,29.9,29.91,29.88,29.89,86996.0,26.3123,26.3211,26.2947,26.3035,86996.0
2015-06-02 13:10:00,29.89,29.89,29.87,29.88,7955.0,26.3035,26.3035,26.2859,26.2947,7955.0
2015-06-02 13:15:00,29.88,29.89,29.88,29.89,16400.0,26.2947,26.3035,26.2947,26.3035,16400.0
2015-06-02 13:20:00,29.88,29.9,29.88,29.9,6167.0,26.2947,26.3123,26.2947,26.3123,6167.0
2015-06-02 13:25:00,29.9,29.9,29.89,29.9,7064.0,26.3123,26.3123,26.3035,26.3123,7064.0
2015-06-02 13:30:00,29.9,29.9,29.89,29.9,1296.0,26.3123,26.3123,26.3035,26.3123,1296.0
2015-06-02 13:35:00,29.9,29.91,29.89,29.9,16279.0,26.3123,26.3211,26.3035,26.3123,16279.0
2015-06-02 13:40:00,29.9,29.9,29.89,29.9,18400.0,26.3123,26.3123,26.3035,26.3123,18400.0
2015-06-02 13:45:00,29.89,29.9,29.89,29.9,24862.0,26.3035,26.3123,26.3035,26.3123,24862.0
2015-06-02 13:50:00,29.9,29.91,29.9,29.9,30700.0,26.3123,26.3211,26.3123,26.3123,30700.0
2015-06-02 13:55:00,29.9,29.91,29.9,29.9,2700.0,26.3123,26.3211,26.3123,26.3123,2700.0
2015-06-02 14:00:00,29.91,29.91,29.9,29.91,7104.0,26.3211,26.3211,26.3123,26.3211,7104.0
2015-06-02 14:05:00,29.9,29.91,29.9,29.91,900.0,26.3123,26.3211,26.3123,26.3211,900.0
2015-06-02 14:10:00,29.91,29.91,29.9,29.9,7622.0,26.3211,26.3211,26.3123,26.3123,7622.0
2015-06-02 14:15:00,29.9,29.91,29.9,29.91,1534.0,26.3123,26.3211,26.3123,26.3211,1534.0
2015-06-02 14:20:00,29.9,29.91,29.9,29.91,2300.0,26.3123,26.3211,26.3123,26.3211,2300.0
2015-06-02 14:25:00,29.91,29.91,29.9,29.9,3650.0,26.3211,26.3211,26.3123,26.3123,3650.0
2015-06-02 14:30:00,29.91,29.91,29.9,29.91,3875.0,26.3211,26.3211,26.3123,26.3211,3875.0
2015-06-02 14:35:00,29.91,29.92,29.91,29.91,10248.0,26.3211,26.3299,26.3211,26.3211,10248.0
2015-06-02 14:40:00,29.91,29.92,29.9,29.9,12750.0,26.3211,26.3299,26.3123,26.3123,12750.0
2015-06-02 14:45:00,29.9,29.91,29.9,29.9,3048.0,26.3123,26.3211,26.3123,26.3123,3048.0
2015-06-02 14:50:00,29.9,29.9,29.9,29.9,900.0,26.3123,26.3123,26.3123,26.3123,900.0
2015-06-02 14:55:00,29.9,29.92,29.9,29.9,181246.0,26.3123,26.3299,26.3123,26.3123,181246.0
2015-06-02 15:00:00,29.92,29.92,29.9,29.9,22600.0,26.3299,26.3299,26.3123,26.3123,22600.0
2015-06-02 15:05:00,29.9,29.9,29.87,29.88,18074.0,26.3123,26.3123,26.2859,26.2947,18074.0
2015-06-02 15:10:00,29.88,29.88,29.86,29.86,23302.0,26.2947,26.2947,26.2771,26.2771,23302.0
2015-06-02 15:15:00,29.86,29.88,29.85,29.88,16243.0,26.2771,26.2947,26.2683,26.2947,16243.0
2015-06-02 15:20:00,29.88,29.88,29.87,29.88,7466.0,26.2947,26.2947,26.2859,26.2947,7466.0
2015-06-02 15:25:00,29.88,29.89,29.87,29.89,11850.0,26.2947,26.3035,26.2859,26.3035,11850.0
2015-06-02 15:30:00,29.89,29.89,29.88,29.88,8849.0,26.3035,26.3035,26.2947,26.2947,8849.0
2015-06-02 15:35:00,29.89,29.9,29.88,29.89,10224.0,26.3035,26.3123,26.2947,26.3035,10224.0
2015-06-02 15:40:00,29.9,29.9,29.89,29.9,8213.0,26.3123,26.3123,26.3035,26.3123,8213.0
2015-06-02 15:45:00,29.9,29.9,29.88,29.88,50210.0,26.3123,26.3123,26.2947,26.2947,50210.0
2015-06-02 15:50:00,29.88,29.89,29.88,29.89,29531.0,26.2947,26.3035,26.2947,26.3035,29531.0
2015-06-02 15:55:00,29.88,29.91,29.88,29.88,86472.0,26.2947,26.3211,26.2947,26.2947,86472.0
2015-06-03 09:30:00,29.56,29.61,29.51,29.55,105238.0,26.0131,26.0571,25.9691,26.0043,105238.0
2015-06-03 09:35:00,29.55,29.55,29.47,29.5,98854.0,26.0043,26.0043,25.9339,25.9603,98854.0
2015-06-03 09:40:00,29.48,29.52,29.48,29.48,257627.0,25.9427,25.9779,25.9427,25.9427,257627.0
2015-06-03 09:45:00,29.49,29.52,29.48,29.49,90600.0,25.9515,25.9779,25.9427,25.9515,90600.0
2015-06-03 09:50:00,29.5,29.5,29.48,29.49,23949.0,25.9603,25.9603,25.9427,25.9515,23949.0
2015-06-03 09:55:00,29.48,29.48,29.47,29.48,11330.0,25.9427,25.9427,25.9339,25.9427,11330.0
2015-06-03 10:00:00,29.47,29.49,29.46,29.49,54880.0,25.9339,25.9515,25.9251,25.9515,54880.0
2015-06-03 10:05:00,29.49,29.5,29.48,29.5,39582.0,25.9515,25.9603,25.9427,25.9603,39582.0
2015-06-03 10:10:00,29.5,29.52,29.48,29.48,454880.0,25.9603,25.9779,25.9427,25.9427,454880.0
2015-06-03 10:15:00,29.48,29.48,29.47,29.47,38929.0,25.9427,25.9427,25.9339,25.9339,38929.0
2015-06-03 10:20:00,29.48,29.5,29.47,29.49,27934.0,25.9427,25.9603,25.9339,25.9515,27934.0
2015-06-03 10:25:00,29.49,29.49,29.48,29.49,5644.0,25.9515,25.9515,25.9427,25.9515,5644.0
2015-06-03 10:30:00,29.49,29.5,29.47,29.5,389352.0,25.9515,25.9603,25.9339,25.9603,389352.0
2015-06-03 10:35:00,29.49,29.5,29.49,29.5,5637.0,25.9515,25.9603,25.9515,25.9603,5637.0
2015-06-03 10:40:00,29.5,29.5,29.47,29.47,10973.0,25.9603,25.9603,25.9339,25.9339,10973.0
2015-06-03 10:45:00,29.48,29.49,29.47,29.48,4110.0,25.9427,25.9515,25.9339,25.9427,4110.0
2015-06-03 10:50:00,29.48,29.49,29.48,29.49,2700.0,25.9427,25.9515,25.9427,25.9515,2700.0
2015-06-03 10:55:00,29.49,29.49,29.48,29.49,2207.0,25.9515,25.9515,25.9427,25.9515,2207.0
2015-06-03 11:00:00,29.48,29.49,29.48,29.49,9868.0,25.9427,25.9515,25.9427,25.9515,9868.0
2015-06-03 11:05:00,29.48,29.48,29.47,29.47,8685.0,25.9427,25.9427,25.9339,25.9339,8685.0
2015-06-03 11:10:00,29.48,29.48,29.45,29.46,10766.0,25.9427,25.9427,25.9163,25.9251,10766.0
2015-06-03 11:15:00,29.45,29.45,29.45,29.45,1100.0,25.9163,25.9163,25.9163,25.9163,1100.0
2015-06-03 11:20:00,29.46,29.46,29.45,29.45,2130.0,25.9251,25.9251,25.9163,25.9163,2130.0
2015-06-03 11:25:00,29.46,29.46,29.45,29.45,3287.0,25.9251,25.9251,25.9163,25.9163,3287.0
2015-06-03 11:30:00,29.46,29.46,29.45,29.46,9904.0,25.9251,25.9251,25.9163,25.9251,9904.0
2015-06-03 11:35:00,29.45,29.46,29.45,29.45,3275.0,25.9163,25.9251,25.9163,25.9163,3275.0
2015-06-03 11:40:00,29.46,29.46,29.41,29.43,263818.0,25.9251,25.9251,25.8811,25.8987,263818.0
2015-06-03 11:45:00,29.43,29.43,29.4,29.41,71143.0,25.8987,25.8987,25.8723,25.8811,71143.0
2015-06-03 11:50:00,29.4,29.41,29.4,29.41,6624.0,25.8723,25.8811,25.8723,25.8811,6624.0
2015-06-03 11:55:00,29.4,29.42,29.4,29.42,48486.0,25.8723,25.8899,25.8723,25.8899,48486.0
2015-06-03 12:00:00,29.42,29.42,29.4,29.42,58808.0,25.8899,25.8899,25.8723,25.8899,58808.0
2015-06-03 12:05:00,29.41,29.42,29.41,29.41,8959.0,25.8811,25.8899,25.8811,25.8811,8959.0
2015-06-03 12:10:00,29.42,29.42,29.41,29.41,2200.0,25.8899,25.8899,25.8811,25.8811,2200.0
2015-06-03 12:15:00,29.41,29.42,29.41,29.41,6263.0,25.8811,25.8899,25.8811,25.8811,6263.0
2015-06-03 12:20:00,29.41,29.42,29.4,29.4,37303.0,25.8811,25.8899,25.8723,25.8723,37303.0
2015-06-03 12:25:00,29.4,29.4,29.37,29.39,52318.0,25.8723,25.8723,25.8459,25.8635,52318.0
2015-06-03 12:30:00,29.39,29.4,29.38,29.38,56869.0,25.8635,25.8723,25.8547,25.8547,56869.0
2015-06-03 12:35:00,29.39,29.4,29.36,29.37,52509.0,25.8635,25.8723,25.8371,25.8459,52509.0
2015-06-03 12:40:00,29.37,29.38,29.36,29.37,71031.0,25.8459,25.8547,25.8371,25.8459,71031.0
2015-06-03 12:45:00,29.37,29.37,29.36,29.36,9161.0,25.8459,25.8459,25.8371,25.8371,9161.0
2015-06-03 12:50:00,29.37,29.4,29.36,29.4,34509.0,25.8459,25.8723,25.8371,25.8723,34509.0
2015-06-03 12:55:00,29.4,29.4,29.39,29.39,5590.0,25.8723,25.8723,25.8635,25.8635,5590.0
2015-06-03 13:00:00,29.4,29.4,29.39,29.39,8435.0,25.8723,25.8723,25.8635,25.8635,8435.0
2015-06-03 13:05:00,29.4,29.41,29.39,29.41,7707.0,25.8723,25.8811,25.8635,25.8811,7707.0
2015-06-03 13:10:00,29.4,29.41,29.4,29.4,2100.0,25.8723,25.8811,25.8723,25.8723,2100.0
2015-06-03 13:15:00,29.41,29.41,29.4,29.41,5032.0,25.8811,25.8811,25.8723,25.8811,5032.0
2015-06-03 13:20:00,29.4,29.41,29.4,29.4,20839.0,25.8723,25.8811,25.8723,25.8723,20839.0
2015-06-03 13:25:00,29.41,29.41,29.4,29.4,7860.0,25.8811,25.8811,25.8723,25.8723,7860.0
2015-06-03 13:30:00,29.4,29.41,29.4,29.41,4000.0,25.8723,25.8811,25.8723,25.8811,4000.0
2015-06-03 13:35:00,29.41,29.41,29.4,29.4,7850.0,25.8811,25.8811,25.8723,25.8723,7850.0
2015-06-03 13:40:00,29.41,29.41,29.4,29.4,3100.0,25.8811,25.8811,25.8723,25.8723,3100.0
2015-06-03 13:45:00,29.4,29.42,29.4,29.41,9952.0,25.8723,25.8899,25.8723,25.8811,9952.0
2015-06-03 13:50:00,29.41,29.42,29.41,29.41,1900.0,25.8811,25.8899,25.8811,25.8811,1900.0
2015-06-03 13:55:00,29.42,29.43,29.42,29.43,7289.0,25.8899,25.8987,25.8899,25.8987,7289.0
2015-06-03 14:00:00,29.44,29.47,29.43,29.46,10800.0,25.9075,25.9339,25.8987,25.9251,10800.0
2015-06-03 14:05:00,29.46,29.47,29.45,29.45,10643.0,25.9251,25.9339,25.9163,25.9163,10643.0
2015-06-03 14:10:00,29.45,29.46,29.43,29.43,14302.0,25.9163,25.9251,25.8987,25.8987,14302.0
2015-06-03 14:15:00,29.43,29.44,29.4,29.41,259039.0,25.8987,25.9075,25.8723,25.8811,259039.0
2015-06-03 14:20:00,29.41,29.42,29.4,29.41,83817.0,25.8811,25.8899,25.8723,25.8811,83817.0
2015-06-03 14:25:00,29.41,29.42,29.4,29.42,88045.0,25.8811,25.8899,25.8723,25.8899,88045.0
2015-06-03 14:30:00,29.42,29.42,29.4,29.4,60869.0,25.8899,25.8899,25.8723,25.8723,60869.0
2015-06-03 14:35:00,29.41,29.41,29.36,29.37,271518.0,25.8811,25.8811,25.8371,25.8459,271518.0
2015-06-03 14:40:00,29.37,29.38,29.36,29.37,17800.0,25.8459,25.8547,25.8371,25.8459,17800.0
2015-06-03 14:45:00,29.36,29.38,29.35,29.35,44440.0,25.8371,25.8547,25.8283,25.8283,44440.0
2015-06-03 14:50:00,29.35,29.37,29.35,29.36,14862.0,25.8283,25.8459,25.8283,25.8371,14862.0
2015-06-03 14:55:00,29.35,29.36,29.35,29.36,12172.0,25.8283,25.8371,25.8283,25.8371,12172.0
2015-06-03 15:00:00,29.36,29.37,29.35,29.36,51102.0,25.8371,25.8459,25.8283,25.8371,51102.0
2015-06-03 15:05:00,29.35,29.36,29.34,29.35,51586.0,25.8283,25.8371,25.8195,25.8283,51586.0
2015-06-03 15:10:00,29.35,29.37,29.35,29.36,50691.0,25.8283,25.8459,25.8283,25.8371,50691.0
2015-06-03 15:15:00,29.36,29.38,29.34,29.35,24490.0,25.8371,25.8547,25.8195,25.8283,24490.0
2015-06-03 15:20:00,29.35,29.35,29.34,29.35,25998.0,25.8283,25.8283,25.8195,25.8283,25998.0
2015-06-03 15:25:00,29.35,29.37,29.34,29.35,55508.0,25.8283,25.8459,25.8195,25.8283,55508.0
2015-06-03 15:30:00,29.36,29.36,29.33,29.34,78116.0,25.8371,25.8371,25.8107,25.8195,78116.0
2015-06-03 15:35:00,29.35,29.35,29.32,29.34,58566.0,25.8283,25.8283,25.8019,25.8195,58566.0
2015-06-03 15:40:00,29.34,29.34,29.31,29.31,67509.0,25.8195,25.8195,25.7931,25.7931,67509.0
2015-06-03 15:45:00,29.32,29.32,29.29,29.3,166269.0,25.8019,25.8019,25.7755,25.7843,166269.0
2015-06-03 15:50:00,29.3,29.3,29.27,29.28,161855.0,25.7843,25.7843,25.7579,25.7667,161855.0
2015-06-03 15:55:00,29.28,29.36,29.27,29.36,222861.0,25.7667,25.8371,25.7579,25.8371,222861.0
2015-06-04 09:30:00,29.3,29.37,29.28,29.35,24447.0,25.7843,25.8459,25.7667,25.8283,24447.0
2015-06-04 09:35:00,29.34,29.39,29.33,29.37,10293.0,25.8195,25.8635,25.8107,25.8459,10293.0
2015-06-04 09:40:00,29.37,29.4,29.37,29.39,9811.0,25.8459,25.8723,25.8459,25.8635,9811.0
2015-06-04 09:45:00,29.39,29.4,29.37,29.38,8491.0,25.8635,25.8723,25.8459,25.8547,8491.0
2015-06-04 09:50:00,29.38,29.41,29.37,29.41,6800.0,25.8547,25.8811,25.8459,25.8811,6800.0
2015-06-04 09:55:00,29.42,29.45,29.42,29.44,14893.0,25.8899,25.9163,25.8899,25.9075,14893.0
2015-06-04 10:00:00,29.45,29.48,29.44,29.48,20600.0,25.9163,25.9427,25.9075,25.9427,20600.0
2015-06-04 10:05:00,29.47,29.48,29.47,29.47,3601.0,25.9339,25.9427,25.9339,25.9339,3601.0
2015-06-04 10:10:00,29.47,29.48,29.46,29.46,25055.0,25.9339,25.9427,25.9251,25.9251,25055.0
2015-06-04 10:15:00,29.46,29.46,29.44,29.45,15605.0,25.9251,25.9251,25.9075,25.9163,15605.0
2015-06-04 10:20:00,29.45,29.45,29.44,29.45,2868.0,25.9163,25.9163,25.9075,25.9163,2868.0
2015-06-04 10:25:00,29.44,29.44,29.35,29.38,2450696.0,25.9075,25.9075,25.8283,25.8547,2450696.0
2015-06-04 10:30:00,29.37,29.37,29.34,29.34,23673.0,25.8459,25.8459,25.8195,25.8195,23673.0
2015-06-04 10:35:00,29.34,29.34,29.33,29.34,25204.0,25.8195,25.8195,25.8107,25.8195,25204.0
2015-06-04 10:40:00,29.35,29.37,29.34,29.37,12468.0,25.8283,25.8459,25.8195,25.8459,12468.0
2015-06-04 10:45:00,29.38,29.38,29.37,29.38,25800.0,25.8547,25.8547,25.8459,25.8547,25800.0
2015-06-04 10:50:00,29.39,29.4,29.38,29.39,14368.0,25.8635,25.8723,25.8547,25.8635,14368.0
2015-06-04 10:55:00,29.39,29.39,29.39,29.39,57202.0,25.8635,25.8635,25.8635,25.8635,57202.0
2015-06-04 11:00:00,29.39,29.4,29.39,29.39,5300.0,25.8635,25.8723,25.8635,25.8635,5300.0
2015-06-04 11:05:00,29.4,29.4,29.35,29.35,70038.0,25.8723,25.8723,25.8283,25.8283,70038.0
2015-06-04 11:10:00,29.35,29.37,29.34,29.37,6400.0,25.8283,25.8459,25.8195,25.8459,6400.0
2015-06-04 11:15:00,29.38,29.38,29.36,29.36,14800.0,25.8547,25.8547,25.8371,25.8371,14800.0
2015-06-04 11:20:00,29.36,29.37,29.35,29.37,5700.0,25.8371,25.8459,25.8283,25.8459,5700.0
2015-06-04 11:25:00,29.37,29.37,29.36,29.37,1700.0,25.8459,25.8459,25.8371,25.8459,1700.0
2015-06-04 11:30:00,29.36,29.36,29.34,29.35,10600.0,25.8371,25.8371,25.8195,25.8283,10600.0
2015-06-04 11:35:00,29.35,29.35,29.32,29.33,13200.0,25.8283,25.8283,25.8019,25.8107,13200.0
2015-06-04 11:40:00,29.33,29.33,29.31,29.31,1500.0,25.8107,25.8107,25.7931,25.7931,1500.0
2015-06-04 11:45:00,29.31,29.32,29.31,29.32,1600.0,25.7931,25.8019,25.7931,25.8019,1600.0
2015-06-04 11:50:00,29.31,29.32,29.31,29.32,1900.0,25.7931,25.8019,25.7931,25.8019,1900.0
2015-06-04 11:55:00,29.32,29.33,29.31,29.33,10580.0,25.8019,25.8107,25.7931,25.8107,10580.0
2015-06-04 12:00:00,29.33,29.34,29.32,29.33,26224.0,25.8107,25.8195,25.8019,25.8107,26224.0
2015-06-04 12:05:00,29.34,29.34,29.32,29.33,4300.0,25.8195,25.8195,25.8019,25.8107,4300.0
2015-06-04 12:10:00,29.34,29.34,29.33,29.34,4650.0,25.8195,25.8195,25.8107,25.8195,4650.0
2015-06-04 12:15:00,29.33,29.35,29.33,29.35,5479.0,25.8107,25.8283,25.8107,25.8283,5479.0
2015-06-04 12:20:00,29.35,29.35,29.32,29.33,11277.0,25.8283,25.8283,25.8019,25.8107,11277.0
2015-06-04 12:25:00,29.33,29.35,29.32,29.35,2650.0,25.8107,25.8283,25.8019,25.8283,2650.0
2015-06-04 12:30:00,29.35,29.37,29.34,29.36,19969.0,25.8283,25.8459,25.8195,25.8371,19969.0
2015-06-04 12:35:00,29.36,29.38,29.36,29.37,18026.0,25.8371,25.8547,25.8371,25.8459,18026.0
2015-06-04 12:40:00,29.37,29.37,29.35,29.36,5900.0,25.8459,25.8459,25.8283,25.8371,5900.0
2015-06-04 12:45:00,29.35,29.37,29.34,29.37,8249.0,25.8283,25.8459,25.8195,25.8459,8249.0
2015-06-04 12:50:00,29.37,29.37,29.35,29.36,24640.0,25.8459,25.8459,25.8283,25.8371,24640.0
2015-06-04 12:55:00,29.36,29.36,29.33,29.33,11672.0,25.8371,25.8371,25.8107,25.8107,11672.0
2015-06-04 13:00:00,29.34,29.34,29.32,29.33,1711.0,25.8195,25.8195,25.8019,25.8107,1711.0
2015-06-04 13:05:00,29.33,29.33,29.32,29.33,6900.0,25.8107,25.8107,25.8019,25.8107,6900.0
2015-06-04 13:10:00,29.33,29.34,29.32,29.33,4800.0,25.8107,25.8195,25.8019,25.8107,4800.0
2015-06-04 13:15:00,29.32,29.33,29.29,29.29,11313.0,25.8019,25.8107,25.7755,25.7755,11313.0
2015-06-04 13:20:00,29.29,29.3,29.27,29.27,4950.0,25.7755,25.7843,25.7579,25.7579,4950.0
2015-06-04 13:25:00,29.28,29.28,29.26,29.26,18343.0,25.7667,25.7667,25.7491,25.7491,18343.0
2015-06-04 13:30:00,29.26,29.27,29.24,29.27,57628.0,25.7491,25.7579,25.7315,25.7579,57628.0
2015-06-04 13:35:00,29.28,29.29,29.27,29.29,1501.0,25.7667,25.7755,25.7579,25.7755,1501.0
2015-06-04 13:40:00,29.29,29.29,29.27,29.28,9562.0,25.7755,25.7755,25.7579,25.7667,9562.0
2015-06-04 13:45:00,29.28,29.28,29.26,29.27,1427.0,25.7667,25.7667,25.7491,25.7579,1427.0
2015-06-04 13:50:00,29.27,29.29,29.26,29.29,2408.0,25.7579,25.7755,25.7491,25.7755,2408.0
2015-06-04 13:55:00,29.28,29.29,29.27,29.27,1292.0,25.7667,25.7755,25.7579,25.7579,1292.0
2015-06-04 14:00:00,29.27,29.29,29.27,29.29,14981.0,25.7579,25.7755,25.7579,25.7755,14981.0
2015-06-04 14:05:00,29.29,29.29,29.28,29.28,1400.0,25.7755,25.7755,25.7667,25.7667,1400.0
2015-06-04 14:10:00,29.28,29.31,29.26,29.31,12338.0,25.7667,25.7931,25.7491,25.7931,12338.0
2015-06-04 14:15:00,29.3,29.3,29.28,29.28,721.0,25.7843,25.7843,25.7667,25.7667,721.0
2015-06-04 14:20:00,29.29,29.31,29.28,29.3,2737.0,25.7755,25.7931,25.7667,25.7843,2737.0
2015-06-04 14:25:00,29.31,29.31,29.28,29.28,11115.0,25.7931,25.7931,25.7667,25.7667,11115.0
2015-06-04 14:30:00,29.28,29.28,29.27,29.27,3946.0,25.7667,25.7667,25.7579,25.7579,3946.0
2015-06-04 14:35:00,29.27,29.27,29.25,29.26,9166.0,25.7579,25.7579,25.7403,25.7491,9166.0
2015-06-04 14:40:00,29.26,29.26,29.25,29.26,3620.0,25.7491,25.7491,25.7403,25.7491,3620.0
2015-06-04 14:45:00,29.26,29.26,29.25,29.25,3060.0,25.7491,25.7491,25.7403,25.7403,3060.0
2015-06-04 14:50:00,29.25,29.26,29.25,29.25,1894.0,25.7403,25.7491,25.7403,25.7403,1894.0
2015-06-04 14:55:00,29.25,29.27,29.25,29.27,5950.0,25.7403,25.7579,25.7403,25.7579,5950.0
2015-06-04 15:00:00,29.28,29.28,29.27,29.28,1700.0,25.7667,25.7667,25.7579,25.7667,1700.0
2015-06-04 15:05:00,29.28,29.28,29.27,29.28,2242.0,25.7667,25.7667,25.7579,25.7667,2242.0
2015-06-04 15:10:00,29.28,29.29,29.26,29.28,19516.0,25.7667,25.7755,25.7491,25.7667,19516.0
2015-06-04 15:15:00,29.28,29.29,29.24,29.25,4883.0,25.7667,25.7755,25.7315,25.7403,4883.0
2015-06-04 15:20:00,29.24,29.25,29.24,29.24,6762.0,25.7315,25.7403,25.7315,25.7315,6762.0
2015-06-04 15:25:00,29.24,29.24,29.23,29.24,3550.0,25.7315,25.7315,25.7227,25.7315,3550.0
2015-06-04 15:30:00,29.24,29.24,29.22,29.24,9164.0,25.7315,25.7315,25.7139,25.7315,9164.0
2015-06-04 15:35:00,29.24,29.24,29.23,29.24,3630.0,25.7315,25.7315,25.7227,25.7315,3630.0
2015-06-04 15:40:00,29.24,29.25,29.23,29.24,14852.0,25.7315,25.7403,25.7227,25.7315,14852.0
2015-06-04 15:45:00,29.25,29.25,29.24,29.25,8860.0,25.7403,25.7403,25.7315,25.7403,8860.0
2015-06-04 15:50:00,29.25,29.25,29.24,29.25,4333.0,25.7403,25.7403,25.7315,25.7403,4333.0
2015-06-04 15:55:00,29.24,29.28,29.24,29.27,36739.0,25.7315,25.7667,25.7315,25.7579,36739.0
2015-06-05 09:30:00,29.31,29.31,29.18,29.25,104888.0,25.7931,25.7931,25.6787,25.7403,104888.0
2015-06-05 09:35:00,29.25,29.28,29.22,29.23,140952.0,25.7403,25.7667,25.7139,25.7227,140952.0
2015-06-05 09:40:00,29.23,29.23,29.21,29.23,35106.0,25.7227,25.7227,25.7051,25.7227,35106.0
2015-06-05 09:45:00,29.24,29.25,29.23,29.24,54433.0,25.7315,25.7403,25.7227,25.7315,54433.0
2015-06-05 09:50:00,29.23,29.24,29.23,29.23,12784.0,25.7227,25.7315,25.7227,25.7227,12784.0
2015-06-05 09:55:00,29.24,29.25,29.23,29.25,5963.0,25.7315,25.7403,25.7227,25.7403,5963.0
2015-06-05 10:00:00,29.25,29.29,29.25,29.28,25373.0,25.7403,25.7755,25.7403,25.7667,25373.0
2015-06-05 10:05:00,29.28,29.28,29.26,29.27,26830.0,25.7667,25.7667,25.7491,25.7579,26830.0
2015-06-05 10:10:00,29.26,29.26,29.25,29.25,8846.0,25.7491,25.7491,25.7403,25.7403,8846.0
2015-06-05 10:15:00,29.26,29.26,29.25,29.26,6590.0,25.7491,25.7491,25.7403,25.7491,6590.0
2015-06-05 10:20:00,29.26,29.27,29.26,29.27,38665.0,25.7491,25.7579,25.7491,25.7579,38665.0
2015-06-05 10:25:00,29.27,29.27,29.25,29.26,18236.0,25.7579,25.7579,25.7403,25.7491,18236.0
2015-06-05 10:30:00,29.27,29.31,29.26,29.31,22046.0,25.7579,25.7931,25.7491,25.7931,22046.0
2015-06-05 10:35:00,29.31,29.36,29.31,29.34,59458.0,25.7931,25.8371,25.7931,25.8195,59458.0
2015-06-05 10:40:00,29.34,29.36,29.31,29.31,67956.0,25.8195,25.8371,25.7931,25.7931,67956.0
2015-06-05 10:45:00,29.3,29.31,29.28,29.28,20900.0,25.7843,25.7931,25.7667,25.7667,20900.0
2015-06-05 10:50:00,29.28,29.28,29.26,29.27,15811.0,25.7667,25.7667,25.7491,25.7579,15811.0
2015-06-05 10:55:00,29.27,29.27,29.23,29.24,25865.0,25.7579,25.7579,25.7227,25.7315,25865.0
2015-06-05 11:00:00,29.24,29.25,29.22,29.25,14040.0,25.7315,25.7403,25.7139,25.7403,14040.0
2015-06-05 11:05:00,29.25,29.25,29.24,29.24,5180.0,25.7403,25.7403,25.7315,25.7315,5180.0
2015-06-05 11:10:00,29.23,29.25,29.23,29.24,14682.0,25.7227,25.7403,25.7227,25.7315,14682.0
2015-06-05 11:15:00,29.23,29.25,29.23,29.24,5059.0,25.7227,25.7403,25.7227,25.7315,5059.0
2015-06-05 11:20:00,29.25,29.28,29.25,29.28,16472.0,25.7403,25.7667,25.7403,25.7667,16472.0
2015-06-05 11:25:00,29.27,29.28,29.26,29.28,5294.0,25.7579,25.7667,25.7491,25.7667,5294.0
2015-06-05 11:30:00,29.27,29.28,29.26,29.26,14727.0,25.7579,25.7667,25.7491,25.7491,14727.0
2015-06-05 11:35:00,29.25,29.26,29.24,29.25,13590.0,25.7403,25.7491,25.7315,25.7403,13590.0
2015-06-05 11:40:00,29.25,29.25,29.25,29.25,900.0,25.7403,25.7403,25.7403,25.7403,900.0
2015-06-05 11:45:00,29.25,29.25,29.22,29.22,4673.0,25.7403,25.7403,25.7139,25.7139,4673.0
2015-06-05 11:50:00,29.22,29.23,29.21,29.23,50004.0,25.7139,25.7227,25.7051,25.7227,50004.0
2015-06-05 11:55:00,29.24,29.24,29.24,29.24,900.0,25.7315,25.7315,25.7315,25.7315,900.0
2015-06-05 12:00:00,29.24,29.24,29.23,29.24,1000.0,25.7315,25.7315,25.7227,25.7315,1000.0
2015-06-05 12:05:00,29.24,29.25,29.23,29.25,2000.0,25.7315,25.7403,25.7227,25.7403,2000.0
2015-06-05 12:10:00,29.24,29.25,29.24,29.25,1185.0,25.7315,25.7403,25.7315,25.7403,1185.0
2015-06-05 12:15:00,29.26,29.26,29.25,29.26,854.0,25.7491,25.7491,25.7403,25.7491,854.0
2015-06-05 12:20:00,29.26,29.26,29.25,29.26,300.0,25.7491,25.7491,25.7403,25.7491,300.0
2015-06-05 12:25:00,29.26,29.27,29.26,29.26,6014.0,25.7491,25.7579,25.7491,25.7491,6014.0
2015-06-05 12:30:00,29.27,29.27,29.24,29.24,2681.0,25.7579,25.7579,25.7315,25.7315,2681.0
2015-06-05 12:35:00,29.25,29.25,29.24,29.25,200.0,25.7403,25.7403,25.7315,25.7403,200.0
2015-06-05 12:40:00,29.25,29.3,29.24,29.29,5854.0,25.7403,25.7843,25.7315,25.7755,5854.0
2015-06-05 12:45:00,29.29,29.29,29.28,29.29,3040.0,25.7755,25.7755,25.7667,25.7755,3040.0
2015-06-05 12:50:00,29.29,29.3,29.28,29.3,2380.0,25.7755,25.7843,25.7667,25.7843,2380.0
2015-06-05 12:55:00,29.31,29.32,29.29,29.3,29245.0,25.7931,25.8019,25.7755,25.7843,29245.0
2015-06-05 13:00:00,29.29,29.3,29.29,29.29,500.0,25.7755,25.7843,25.7755,25.7755,500.0
2015-06-05 13:05:00,29.29,29.29,29.29,29.29,0.0,25.7755,25.7755,25.7755,25.7755,0.0
2015-06-05 13:10:00,29.29,29.3,29.28,29.29,15148.0,25.7755,25.7843,25.7667,25.7755,15148.0
2015-06-05 13:15:00,29.29,29.29,29.28,29.28,6883.0,25.7755,25.7755,25.7667,25.7667,6883.0
2015-06-05 13:20:00,29.29,29.29,29.28,29.28,500.0,25.7755,25.7755,25.7667,25.7667,500.0
2015-06-05 13:25:00,29.29,29.29,29.28,29.29,4625.0,25.7755,25.7755,25.7667,25.7755,4625.0
2015-06-05 13:30:00,29.29,29.29,29.28,29.29,1017.0,25.7755,25.7755,25.7667,25.7755,1017.0
2015-06-05 13:35:00,29.29,29.29,29.28,29.29,3090.0,25.7755,25.7755,25.7667,25.7755,3090.0
2015-06-05 13:40:00,29.3,29.3,29.29,29.29,2000.0,25.7843,25.7843,25.7755,25.7755,2000.0
2015-06-05 13:45:00,29.29,29.31,29.29,29.3,5235.0,25.7755,25.7931,25.7755,25.7843,5235.0
2015-06-05 13:50:00,29.31,29.31,29.3,29.31,3580.0,25.7931,25.7931,25.7843,25.7931,3580.0
2015-06-05 13:55:00,29.3,29.31,29.3,29.31,1280.0,25.7843,25.7931,25.7843,25.7931,1280.0
2015-06-05 14:00:00,29.3,29.31,29.3,29.31,1315.0,25.7843,25.7931,25.7843,25.7931,1315.0
2015-06-05 14:05:00,29.32,29.33,29.31,29.33,2800.0,25.8019,25.8107,25.7931,25.8107,2800.0
2015-06-05 14:10:00,29.33,29.33,29.33,29.33,618.0,25.8107,25.8107,25.8107,25.8107,618.0
2015-06-05 14:15:00,29.34,29.34,29.33,29.34,19939.0,25.8195,25.8195,25.8107,25.8195,19939.0
2015-06-05 14:20:00,29.33,29.34,29.32,29.32,7000.0,25.8107,25.8195,25.8019,25.8019,7000.0
2015-06-05 14:25:00,29.33,29.33,29.32,29.33,9353.0,25.8107,25.8107,25.8019,25.8107,9353.0
2015-06-05 14:30:00,29.33,29.34,29.33,29.34,1962.0,25.8107,25.8195,25.8107,25.8195,1962.0
2015-06-05 14:35:00,29.35,29.36,29.34,29.36,8151.0,25.8283,25.8371,25.8195,25.8371,8151.0
2015-06-05 14:40:00,29.36,29.36,29.33,29.33,31222.0,25.8371,25.8371,25.8107,25.8107,31222.0
2015-06-05 14:45:00,29.33,29.34,29.31,29.31,29541.0,25.8107,25.8195,25.7931,25.7931,29541.0
2015-06-05 14:50:00,29.3,29.31,29.29,29.29,23037.0,25.7843,25.7931,25.7755,25.7755,23037.0
2015-06-05 14:55:00,29.29,29.31,29.29,29.3,22368.0,25.7755,25.7931,25.7755,25.7843,22368.0
2015-06-05 15:00:00,29.3,29.31,29.3,29.3,22950.0,25.7843,25.7931,25.7843,25.7843,22950.0
2015-06-05 15:05:00,29.3,29.31,29.3,29.3,20726.0,25.7843,25.7931,25.7843,25.7843,20726.0
2015-06-05 15:10:00,29.3,29.31,29.3,29.3,26614.0,25.7843,25.7931,25.7843,25.7843,26614.0
2015-06-05 15:15:00,29.3,29.31,29.29,29.3,30721.0,25.7843,25.7931,25.7755,25.7843,30721.0
2015-06-05 15:20:00,29.3,29.31,29.3,29.3,24969.0,25.7843,25.7931,25.7843,25.7843,24969.0
2015-06-05 15:25:00,29.3,29.3,29.29,29.29,38965.0,25.7843,25.7843,25.7755,25.7755,38965.0
2015-06-05 15:30:00,29.29,29.31,29.29,29.31,2019.0,25.7755,25.7931,25.7755,25.7931,2019.0
2015-06-05 15:35:00,29.31,29.31,29.29,29.29,7351.0,25.7931,25.7931,25.7755,25.7755,7351.0
2015-06-05 15:40:00,29.29,29.3,29.29,29.3,5877.0,25.7755,25.7843,25.7755,25.7843,5877.0
2015-06-05 15:45:00,29.29,29.3,29.28,29.3,17902.0,25.7755,25.7843,25.7667,25.7843,17902.0
2015-06-05 15:50:00,29.29,29.3,29.29,29.29,7788.0,25.7755,25.7843,25.7755,25.7755,7788.0
2015-06-05 15:55:00,29.29,29.3,29.21,29.22,251405.0,25.7755,25.7843,25.7051,25.7139,251405.0
2015-06-08 09:30:00,29.12,29.12,29.0,29.04,25216.0,25.6259,25.6259,25.5203,25.5555,25216.0
2015-06-08 09:35:00,29.02,29.02,29.01,29.02,8450.0,25.5379,25.5379,25.5291,25.5379,8450.0
2015-06-08 09:40:00,29.02,29.02,28.97,28.97,49468.0,25.5379,25.5379,25.4939,25.4939,49468.0
2015-06-08 09:45:00,28.98,29.0,28.98,28.99,4999.0,25.5027,25.5203,25.5027,25.5115,4999.0
2015-06-08 09:50:00,28.98,28.98,28.96,28.98,8449.0,25.5027,25.5027,25.4851,25.5027,8449.0
2015-06-08 09:55:00,28.98,28.99,28.96,28.97,4596.0,25.5027,25.5115,25.4851,25.4939,4596.0
2015-06-08 10:00:00,28.97,28.98,28.96,28.98,6610.0,25.4939,25.5027,25.4851,25.5027,6610.0
2015-06-08 10:05:00,28.98,29.01,28.98,29.0,2677.0,25.5027,25.5291,25.5027,25.5203,2677.0
2015-06-08 10:10:00,29.01,29.01,29.0,29.01,9800.0,25.5291,25.5291,25.5203,25.5291,9800.0
2015-06-08 10:15:00,29.01,29.01,28.98,28.99,7629.0,25.5291,25.5291,25.5027,25.5115,7629.0
2015-06-08 10:20:00,28.99,29.0,28.99,28.99,5800.0,25.5115,25.5203,25.5115,25.5115,5800.0
2015-06-08 10:25:00,29.0,29.0,28.98,28.99,9874.0,25.5203,25.5203,25.5027,25.5115,9874.0
2015-06-08 10:30:00,28.99,29.0,28.98,29.0,5986.0,25.5115,25.5203,25.5027,25.5203,5986.0
2015-06-08 10:35:00,29.0,29.01,28.99,29.0,17037.0,25.5203,25.5291,25.5115,25.5203,17037.0
2015-06-08 10:40:00,29.0,29.01,28.99,28.99,11213.0,25.5203,25.5291,25.5115,25.5115,11213.0
2015-06-08 10:45:00,28.99,29.0,28.98,29.0,6300.0,25.5115,25.5203,25.5027,25.5203,6300.0
2015-06-08 10:50:00,29.0,29.0,28.98,29.0,62047.0,25.5203,25.5203,25.5027,25.5203,62047.0
2015-06-08 10:55:00,29.0,29.01,29.0,29.0,5800.0,25.5203,25.5291,25.5203,25.5203,5800.0
2015-06-08 11:00:00,29.0,29.0,28.99,28.99,3800.0,25.5203,25.5203,25.5115,25.5115,3800.0
2015-06-08 11:05:00,28.99,28.99,28.98,28.98,1834.0,25.5115,25.5115,25.5027,25.5027,1834.0
2015-06-08 11:10:00,28.98,28.99,28.98,28.98,1905.0,25.5027,25.5115,25.5027,25.5027,1905.0
2015-06-08 11:15:00,28.98,29.0,28.98,29.0,2430.0,25.5027,25.5203,25.5027,25.5203,2430.0
2015-06-08 11:20:00,29.0,29.01,29.0,29.01,5500.0,25.5203,25.5291,25.5203,25.5291,5500.0
2015-06-08 11:25:00,29.0,29.01,28.96,28.96,7978.0,25.5203,25.5291,25.4851,25.4851,7978.0
2015-06-08 11:30:00,28.96,28.96,28.94,28.95,9707.0,25.4851,25.4851,25.4675,25.4763,9707.0
2015-06-08 11:35:00,28.94,28.95,28.94,28.95,6380.0,25.4675,25.4763,25.4675,25.4763,6380.0
2015-06-08 11:40:00,28.94,28.98,28.94,28.96,6800.0,25.4675,25.5027,25.4675,25.4851,6800.0
2015-06-08 11:45:00,28.96,28.96,28.95,28.95,18682.0,25.4851,25.4851,25.4763,25.4763,18682.0
2015-06-08 11:50:00,28.95,28.95,28.94,28.94,9840.0,25.4763,25.4763,25.4675,25.4675,9840.0
2015-06-08 11:55:00,28.94,28.95,28.93,28.93,13766.0,25.4675,25.4763,25.4587,25.4587,13766.0
2015-06-08 12:00:00,28.93,28.94,28.92,28.92,4050.0,25.4587,25.4675,25.4499,25.4499,4050.0
2015-06-08 12:05:00,28.92,28.93,28.92,28.92,4642.0,25.4499,25.4587,25.4499,25.4499,4642.0
2015-06-08 12:10:00,28.93,28.93,28.92,28.92,9524.0,25.4587,25.4587,25.4499,25.4499,9524.0
2015-06-08 12:15:00,28.92,28.93,28.92,28.93,2157.0,25.4499,25.4587,25.4499,25.4587,2157.0
2015-06-08 12:20:00,28.93,28.93,28.92,28.93,1875.0,25.4587,25.4587,25.4499,25.4587,1875.0
2015-06-08 12:25:00,28.93,28.93,28.93,28.93,100.0,25.4587,25.4587,25.4587,25.4587,100.0
2015-06-08 12:30:00,28.93,28.93,28.92,28.93,8090.0,25.4587,25.4587,25.4499,25.4587,8090.0
2015-06-08 12:35:00,28.93,28.93,28.92,28.93,1400.0,25.4587,25.4587,25.4499,25.4587,1400.0
2015-06-08 12:40:00,28.93,28.93,28.92,28.93,6170.0,25.4587,25.4587,25.4499,25.4587,6170.0
2015-06-08 12:45:00,28.93,28.93,28.92,28.93,251.0,25.4587,25.4587,25.4499,25.4587,251.0
2015-06-08 12:50:00,28.92,28.94,28.92,28.94,1921.0,25.4499,25.4675,25.4499,25.4675,1921.0
2015-06-08 12:55:00,28.93,28.94,28.92,28.93,4561.0,25.4587,25.4675,25.4499,25.4587,4561.0
2015-06-08 13:00:00,28.93,28.94,28.93,28.94,3615.0,25.4587,25.4675,25.4587,25.4675,3615.0
2015-06-08 13:05:00,28.93,28.94,28.93,28.94,4030.0,25.4587,25.4675,25.4587,25.4675,4030.0
2015-06-08 13:10:00,28.94,28.94,28.93,28.94,100.0,25.4675,25.4675,25.4587,25.4675,100.0
2015-06-08 13:15:00,28.93,28.94,28.93,28.94,4000.0,25.4587,25.4675,25.4587,25.4675,4000.0
2015-06-08 13:20:00,28.94,28.94,28.93,28.93,2387.0,25.4675,25.4675,25.4587,25.4587,2387.0
2015-06-08 13:25:00,28.93,28.94,28.93,28.94,3244.0,25.4587,25.4675,25.4587,25.4675,3244.0
2015-06-08 13:30:00,28.93,28.93,28.91,28.91,13514.0,25.4587,25.4587,25.4411,25.4411,13514.0
2015-06-08 13:35:00,28.91,28.91,28.9,28.91,1623.0,25.4411,25.4411,25.4323,25.4411,1623.0
2015-06-08 13:40:00,28.91,28.91,28.9,28.9,2130.0,25.4411,25.4411,25.4323,25.4323,2130.0
2015-06-08 13:45:00,28.91,28.91,28.9,28.91,861.0,25.4411,25.4411,25.4323,25.4411,861.0
2015-06-08 13:50:00,28.91,28.92,28.91,28.92,5639.0,25.4411,25.4499,25.4411,25.4499,5639.0
2015-06-08 13:55:00,28.92,28.94,28.92,28.93,3200.0,25.4499,25.4675,25.4499,25.4587,3200.0
2015-06-08 14:00:00,28.93,28.94,28.92,28.93,2905.0,25.4587,25.4675,25.4499,25.4587,2905.0
2015-06-08 14:05:00,28.92,28.92,28.91,28.91,4380.0,25.4499,25.4499,25.4411,25.4411,4380.0
2015-06-08 14:10:00,28.91,28.91,28.88,28.91,11043.0,25.4411,25.4411,25.4147,25.4411,11043.0
2015-06-08 14:15:00,28.91,28.91,28.9,28.9,500.0,25.4411,25.4411,25.4323,25.4323,500.0
2015-06-08 14:20:00,28.9,28.9,28.9,28.9,1600.0,25.4323,25.4323,25.4323,25.4323,1600.0
2015-06-08 14:25:00,28.9,28.91,28.9,28.9,4100.0,25.4323,25.4411,25.4323,25.4323,4100.0
2015-06-08 14:30:00,28.9,28.97,28.9,28.96,7255.0,25.4323,25.4939,25.4323,25.4851,7255.0
2015-06-08 14:35:00,28.96,28.97,28.95,28.95,4863.0,25.4851,25.4939,25.4763,25.4763,4863.0
2015-06-08 14:40:00,28.95,28.96,28.95,28.95,3465.0,25.4763,25.4851,25.4763,25.4763,3465.0
2015-06-08 14:45:00,28.95,28.96,28.93,28.93,5272.0,25.4763,25.4851,25.4587,25.4587,5272.0
2015-06-08 14:50:00,28.94,28.99,28.93,28.97,31146.0,25.4675,25.5115,25.4587,25.4939,31146.0
2015-06-08 14:55:00,28.97,28.97,28.92,28.92,31965.0,25.4939,25.4939,25.4499,25.4499,31965.0
2015-06-08 15:00:00,28.92,28.93,28.9,28.91,9553.0,25.4499,25.4587,25.4323,25.4411,9553.0
2015-06-08 15:05:00,28.91,28.93,28.9,28.91,6080.0,25.4411,25.4587,25.4323,25.4411,6080.0
2015-06-08 15:10:00,28.92,28.92,28.88,28.9,14930.0,25.4499,25.4499,25.4147,25.4323,14930.0
2015-06-08 15:15:00,28.91,28.92,28.9,28.9,4450.0,25.4411,25.4499,25.4323,25.4323,4450.0
2015-06-08 15:20:00,28.91,28.91,28.89,28.89,6557.0,25.4411,25.4411,25.4235,25.4235,6557.0
2015-06-08 15:25:00,28.89,28.92,28.87,28.92,12694.0,25.4235,25.4499,25.4059,25.4499,12694.0
2015-06-08 15:30:00,28.91,28.92,28.9,28.92,1245.0,25.4411,25.4499,25.4323,25.4499,1245.0
2015-06-08 15:35:00,28.9,28.9,28.89,28.89,3702.0,25.4323,25.4323,25.4235,25.4235,3702.0
2015-06-08 15:40:00,28.89,28.92,28.89,28.92,10787.0,25.4235,25.4499,25.4235,25.4499,10787.0
2015-06-08 15:45:00,28.92,28.93,28.91,28.93,13901.0,25.4499,25.4587,25.4411,25.4587,13901.0
2015-06-08 15:50:00,28.93,28.95,28.89,28.89,31744.0,25.4587,25.4763,25.4235,25.4235,31744.0
2015-06-08 15:55:00,28.89,28.92,28.86,28.91,28893.0,25.4235,25.4499,25.3971,25.4411,28893.0
2015-06-09 09:30:00,28.89,28.97,28.87,28.91,32609.0,25.4235,25.4939,25.4059,25.4411,32609.0
2015-06-09 09:35:00,28.91,28.94,28.91,28.93,19142.0,25.4411,25.4675,25.4411,25.4587,19142.0
2015-06-09 09:40:00,28.93,28.94,28.92,28.92,24910.0,25.4587,25.4675,25.4499,25.4499,24910.0
2015-06-09 09:45:00,28.92,28.94,28.92,28.93,27120.0,25.4499,25.4675,25.4499,25.4587,27120.0
2015-06-09 09:50:00,28.94,28.94,28.92,28.93,60301.0,25.4675,25.4675,25.4499,25.4587,60301.0
2015-06-09 09:55:00,28.93,28.93,28.92,28.93,26067.0,25.4587,25.4587,25.4499,25.4587,26067.0
2015-06-09 10:00:00,28.93,28.93,28.88,28.88,34090.0,25.4587,25.4587,25.4147,25.4147,34090.0
2015-06-09 10:05:00,28.88,28.89,28.88,28.88,12302.0,25.4147,25.4235,25.4147,25.4147,12302.0
2015-06-09 10:10:00,28.88,28.89,28.88,28.88,61096.0,25.4147,25.4235,25.4147,25.4147,61096.0
2015-06-09 10:15:00,28.88,28.88,28.88,28.88,8500.0,25.4147,25.4147,25.4147,25.4147,8500.0
2015-06-09 10:20:00,28.88,28.88,28.88,28.88,31379.0,25.4147,25.4147,25.4147,25.4147,31379.0
2015-06-09 10:25:00,28.88,28.88,28.83,28.83,45454.0,25.4147,25.4147,25.3707,25.3707,45454.0
2015-06-09 10:30:00,28.84,28.84,28.81,28.83,11591.0,25.3795,25.3795,25.3531,25.3707,11591.0
2015-06-09 10:35:00,28.84,28.84,28.82,28.84,8398.0,25.3795,25.3795,25.3619,25.3795,8398.0
2015-06-09 10:40:00,28.83,28.84,28.83,28.84,1400.0,25.3707,25.3795,25.3707,25.3795,1400.0
2015-06-09 10:45:00,28.83,28.83,28.82,28.82,6613.0,25.3707,25.3707,25.3619,25.3619,6613.0
2015-06-09 10:50:00,28.82,28.83,28.82,28.82,10118.0,25.3619,25.3707,25.3619,25.3619,10118.0
2015-06-09 10:55:00,28.82,28.83,28.81,28.83,7641.0,25.3619,25.3707,25.3531,25.3707,7641.0
2015-06-09 11:00:00,28.83,28.84,28.83,28.83,4794.0,25.3707,25.3795,25.3707,25.3707,4794.0
2015-06-09 11:05:00,28.83,28.83,28.82,28.82,4800.0,25.3707,25.3707,25.3619,25.3619,4800.0
2015-06-09 11:10:00,28.83,28.83,28.82,28.82,2546.0,25.3707,25.3707,25.3619,25.3619,2546.0
2015-06-09 11:15:00,28.82,28.82,28.8,28.81,8000.0,25.3619,25.3619,25.3443,25.3531,8000.0
2015-06-09 11:20:00,28.8,28.82,28.8,28.81,30347.0,25.3443,25.3619,25.3443,25.3531,30347.0
2015-06-09 11:25:00,28.81,28.82,28.8,28.8,16166.0,25.3531,25.3619,25.3443,25.3443,16166.0
2015-06-09 11:30:00,28.8,28.83,28.8,28.82,6259.0,25.3443,25.3707,25.3443,25.3619,6259.0
2015-06-09 11:35:00,28.82,28.82,28.8,28.8,7572.0,25.3619,25.3619,25.3443,25.3443,7572.0
2015-06-09 11:40:00,28.8,28.81,28.8,28.8,4046.0,25.3443,25.3531,25.3443,25.3443,4046.0
2015-06-09 11:45:00,28.8,28.82,28.8,28.82,20244.0,25.3443,25.3619,25.3443,25.3619,20244.0
2015-06-09 11:50:00,28.81,28.83,28.81,28.82,5073.0,25.3531,25.3707,25.3531,25.3619,5073.0
2015-06-09 11:55:00,28.83,28.83,28.81,28.81,8512.0,25.3707,25.3707,25.3531,25.3531,8512.0
2015-06-09 12:00:00,28.82,28.82,28.81,28.82,905.0,25.3619,25.3619,25.3531,25.3619,905.0
2015-06-09 12:05:00,28.82,28.83,28.82,28.83,2029.0,25.3619,25.3707,25.3619,25.3707,2029.0
2015-06-09 12:10:00,28.83,28.83,28.82,28.83,4600.0,25.3707,25.3707,25.3619,25.3707,4600.0
2015-06-09 12:15:00,28.82,28.83,28.81,28.81,5244.0,25.3619,25.3707,25.3531,25.3531,5244.0
2015-06-09 12:20:00,28.81,28.82,28.81,28.81,1705.0,25.3531,25.3619,25.3531,25.3531,1705.0
2015-06-09 12:25:00,28.81,28.81,28.8,28.8,3700.0,25.3531,25.3531,25.3443,25.3443,3700.0
2015-06-09 12:30:00,28.8,28.81,28.8,28.8,1400.0,25.3443,25.3531,25.3443,25.3443,1400.0
2015-06-09 12:35:00,28.8,28.81,28.8,28.8,5246.0,25.3443,25.3531,25.3443,25.3443,5246.0
2015-06-09 12:40:00,28.81,28.82,28.8,28.82,8530.0,25.3531,25.3619,25.3443,25.3619,8530.0
2015-06-09 12:45:00,28.82,28.82,28.81,28.82,4248.0,25.3619,25.3619,25.3531,25.3619,4248.0
2015-06-09 12:50:00,28.82,28.82,28.79,28.79,13406.0,25.3619,25.3619,25.3355,25.3355,13406.0
2015-06-09 12:55:00,28.79,28.8,28.79,28.8,20100.0,25.3355,25.3443,25.3355,25.3443,20100.0
2015-06-09 13:00:00,28.8,28.82,28.79,28.81,16228.0,25.3443,25.3619,25.3355,25.3531,16228.0
2015-06-09 13:05:00,28.81,28.82,28.79,28.79,24414.0,25.3531,25.3619,25.3355,25.3355,24414.0
2015-06-09 13:10:00,28.79,28.79,28.77,28.78,22590.0,25.3355,25.3355,25.3179,25.3267,22590.0
2015-06-09 13:15:00,28.78,28.78,28.77,28.77,16839.0,25.3267,25.3267,25.3179,25.3179,16839.0
2015-06-09 13:20:00,28.77,28.78,28.77,28.77,19945.0,25.3179,25.3267,25.3179,25.3179,19945.0
2015-06-09 13:25:00,28.78,28.78,28.77,28.78,24200.0,25.3267,25.3267,25.3179,25.3267,24200.0
2015-06-09 13:30:00,28.77,28.78,28.76,28.76,23635.0,25.3179,25.3267,25.3091,25.3091,23635.0
2015-06-09 13:35:00,28.76,28.76,28.75,28.75,16471.0,25.3091,25.3091,25.3003,25.3003,16471.0
2015-06-09 13:40:00,28.75,28.76,28.73,28.74,23443.0,25.3003,25.3091,25.2827,25.2915,23443.0
2015-06-09 13:45:00,28.74,28.74,28.73,28.73,20534.0,25.2915,25.2915,25.2827,25.2827,20534.0
2015-06-09 13:50:00,28.73,28.74,28.73,28.74,15600.0,25.2827,25.2915,25.2827,25.2915,15600.0
2015-06-09 13:55:00,28.73,28.74,28.72,28.72,27795.0,25.2827,25.2915,25.2739,25.2739,27795.0
2015-06-09 14:00:00,28.72,28.73,28.71,28.72,38756.0,25.2739,25.2827,25.2651,25.2739,38756.0
2015-06-09 14:05:00,28.72,28.74,28.71,28.72,26978.0,25.2739,25.2915,25.2651,25.2739,26978.0
2015-06-09 14:10:00,28.72,28.73,28.69,28.69,22878.0,25.2739,25.2827,25.2475,25.2475,22878.0
2015-06-09 14:15:00,28.69,28.7,28.67,28.68,38444.0,25.2475,25.2563,25.2299,25.2387,38444.0
2015-06-09 14:20:00,28.67,28.69,28.67,28.69,22825.0,25.2299,25.2475,25.2299,25.2475,22825.0
2015-06-09 14:25:00,28.68,28.7,28.68,28.69,18724.0,25.2387,25.2563,25.2387,25.2475,18724.0
2015-06-09 14:30:00,28.69,28.7,28.69,28.69,28257.0,25.2475,25.2563,25.2475,25.2475,28257.0
2015-06-09 14:35:00,28.69,28.72,28.69,28.71,21671.0,25.2475,25.2739,25.2475,25.2651,21671.0
2015-06-09 14:40:00,28.71,28.72,28.7,28.7,20660.0,25.2651,25.2739,25.2563,25.2563,20660.0
2015-06-09 14:45:00,28.7,28.71,28.68,28.68,28955.0,25.2563,25.2651,25.2387,25.2387,28955.0
2015-06-09 14:50:00,28.68,28.69,28.67,28.68,12002.0,25.2387,25.2475,25.2299,25.2387,12002.0
2015-06-09 14:55:00,28.67,28.67,28.65,28.66,19355.0,25.2299,25.2299,25.2123,25.2211,19355.0
2015-06-09 15:00:00,28.65,28.67,28.65,28.67,33693.0,25.2123,25.2299,25.2123,25.2299,33693.0
2015-06-09 15:05:00,28.67,28.67,28.65,28.65,11711.0,25.2299,25.2299,25.2123,25.2123,11711.0
2015-06-09 15:10:00,28.65,28.67,28.65,28.66,31781.0,25.2123,25.2299,25.2123,25.2211,31781.0
2015-06-09 15:15:00,28.66,28.67,28.66,28.66,8885.0,25.2211,25.2299,25.2211,25.2211,8885.0
2015-06-09 15:20:00,28.67,28.68,28.66,28.67,34581.0,25.2299,25.2387,25.2211,25.2299,34581.0
2015-06-09 15:25:00,28.67,28.67,28.66,28.66,44757.0,25.2299,25.2299,25.2211,25.2211,44757.0
2015-06-09 15:30:00,28.66,28.67,28.66,28.67,3843.0,25.2211,25.2299,25.2211,25.2299,3843.0
2015-06-09 15:35:00,28.67,28.69,28.66,28.69,13598.0,25.2299,25.2475,25.2211,25.2475,13598.0
2015-06-09 15:40:00,28.69,28.71,28.68,28.7,46705.0,25.2475,25.2651,25.2387,25.2563,46705.0
2015-06-09 15:45:00,28.7,28.71,28.7,28.7,7311.0,25.2563,25.2651,25.2563,25.2563,7311.0
2015-06-09 15:50:00,28.7,28.72,28.7,28.7,35470.0,25.2563,25.2739,25.2563,25.2563,35470.0
2015-06-09 15:55:00,28.7,28.7,28.66,28.66,85467.0,25.2563,25.2563,25.2211,25.2211,85467.0
2015-06-10 09:30:00,29.23,29.23,29.19,29.21,83478.0,25.7227,25.7227,25.6875,25.7051,83478.0
2015-06-10 09:35:00,29.21,29.23,29.21,29.21,58934.0,25.7051,25.7227,25.7051,25.7051,58934.0
2015-06-10 09:40:00,29.22,29.23,29.21,29.21,53409.0,25.7139,25.7227,25.7051,25.7051,53409.0
2015-06-10 09:45:00,29.21,29.25,29.21,29.24,173906.0,25.7051,25.7403,25.7051,25.7315,173906.0
2015-06-10 09:50:00,29.23,29.24,29.22,29.23,58508.0,25.7227,25.7315,25.7139,25.7227,58508.0
2015-06-10 09:55:00,29.23,29.24,29.23,29.23,45924.0,25.7227,25.7315,25.7227,25.7227,45924.0
2015-06-10 10:00:00,29.23,29.24,29.22,29.22,87557.0,25.7227,25.7315,25.7139,25.7139,87557.0
2015-06-10 10:05:00,29.22,29.26,29.22,29.23,48517.0,25.7139,25.7491,25.7139,25.7227,48517.0
2015-06-10 10:10:00,29.23,29.24,29.21,29.21,69109.0,25.7227,25.7315,25.7051,25.7051,69109.0
2015-06-10 10:15:00,29.21,29.24,29.21,29.23,42654.0,25.7051,25.7315,25.7051,25.7227,42654.0
2015-06-10 10:20:00,29.23,29.24,29.21,29.22,41150.0,25.7227,25.7315,25.7051,25.7139,41150.0
2015-06-10 10:25:00,29.21,29.22,29.2,29.2,42593.0,25.7051,25.7139,25.6963,25.6963,42593.0
2015-06-10 10:30:00,29.2,29.21,29.2,29.2,51055.0,25.6963,25.7051,25.6963,25.6963,51055.0
2015-06-10 10:35:00,29.2,29.21,29.19,29.19,36671.0,25.6963,25.7051,25.6875,25.6875,36671.0
2015-06-10 10:40:00,29.2,29.2,29.18,29.2,39876.0,25.6963,25.6963,25.6787,25.6963,39876.0
2015-06-10 10:45:00,29.19,29.22,29.19,29.21,44410.0,25.6875,25.7139,25.6875,25.7051,44410.0
2015-06-10 10:50:00,29.21,29.21,29.2,29.2,30040.0,25.7051,25.7051,25.6963,25.6963,30040.0
2015-06-10 10:55:00,29.2,29.23,29.2,29.23,39427.0,25.6963,25.7227,25.6963,25.7227,39427.0
2015-06-10 11:00:00,29.22,29.24,29.22,29.22,43485.0,25.7139,25.7315,25.7139,25.7139,43485.0
2015-06-10 11:05:00,29.22,29.22,29.2,29.2,33914.0,25.7139,25.7139,25.6963,25.6963,33914.0
2015-06-10 11:10:00,29.2,29.29,29.2,29.27,67258.0,25.6963,25.7755,25.6963,25.7579,67258.0
2015-06-10 11:15:00,29.26,29.3,29.26,29.28,28402.0,25.7491,25.7843,25.7491,25.7667,28402.0
2015-06-10 11:20:00,29.27,29.28,29.26,29.27,3300.0,25.7579,25.7667,25.7491,25.7579,3300.0
2015-06-10 11:25:00,29.27,29.31,29.27,29.3,26394.0,25.7579,25.7931,25.7579,25.7843,26394.0
2015-06-10 11:30:00,29.3,29.32,29.29,29.32,10480.0,25.7843,25.8019,25.7755,25.8019,10480.0
2015-06-10 11:35:00,29.32,29.33,29.31,29.32,5240.0,25.8019,25.8107,25.7931,25.8019,5240.0
2015-06-10 11:40:00,29.32,29.33,29.32,29.32,2900.0,25.8019,25.8107,25.8019,25.8019,2900.0
2015-06-10 11:45:00,29.31,29.34,29.31,29.34,15545.0,25.7931,25.8195,25.7931,25.8195,15545.0
2015-06-10 11:50:00,29.34,29.35,29.34,29.34,6900.0,25.8195,25.8283,25.8195,25.8195,6900.0
2015-06-10 11:55:00,29.35,29.37,29.34,29.36,18126.0,25.8283,25.8459,25.8195,25.8371,18126.0
2015-06-10 12:00:00,29.36,29.38,29.36,29.38,18600.0,25.8371,25.8547,25.8371,25.8547,18600.0
2015-06-10 12:05:00,29.37,29.38,29.37,29.38,5219.0,25.8459,25.8547,25.8459,25.8547,5219.0
2015-06-10 12:10:00,29.38,29.38,29.37,29.37,5538.0,25.8547,25.8547,25.8459,25.8459,5538.0
2015-06-10 12:15:00,29.38,29.38,29.37,29.38,15346.0,25.8547,25.8547,25.8459,25.8547,15346.0
2015-06-10 12:20:00,29.38,29.38,29.37,29.37,17033.0,25.8547,25.8547,25.8459,25.8459,17033.0
2015-06-10 12:25:00,29.37,29.38,29.37,29.38,3270.0,25.8459,25.8547,25.8459,25.8547,3270.0
2015-06-10 12:30:00,29.38,29.38,29.37,29.38,12162.0,25.8547,25.8547,25.8459,25.8547,12162.0
2015-06-10 12:35:00,29.38,29.38,29.37,29.37,9873.0,25.8547,25.8547,25.8459,25.8459,9873.0
2015-06-10 12:40:00,29.37,29.37,29.37,29.37,2744.0,25.8459,25.8459,25.8459,25.8459,2744.0
2015-06-10 12:45:00,29.37,29.38,29.37,29.37,5674.0,25.8459,25.8547,25.8459,25.8459,5674.0
2015-06-10 12:50:00,29.37,29.38,29.37,29.37,6316.0,25.8459,25.8547,25.8459,25.8459,6316.0
2015-06-10 12:55:00,29.37,29.37,29.36,29.36,3360.0,25.8459,25.8459,25.8371,25.8371,3360.0
2015-06-10 13:00:00,29.36,29.37,29.36,29.36,5400.0,25.8371,25.8459,25.8371,25.8371,5400.0
2015-06-10 13:05:00,29.36,29.38,29.36,29.38,17347.0,25.8371,25.8547,25.8371,25.8547,17347.0
2015-06-10 13:10:00,29.38,29.38,29.37,29.37,4520.0,25.8547,25.8547,25.8459,25.8459,4520.0
2015-06-10 13:15:00,29.38,29.38,29.37,29.37,5558.0,25.8547,25.8547,25.8459,25.8459,5558.0
2015-06-10 13:20:00,29.37,29.38,29.37,29.37,3600.0,25.8459,25.8547,25.8459,25.8459,3600.0
2015-06-10 13:25:00,29.37,29.38,29.37,29.37,10243.0,25.8459,25.8547,25.8459,25.8459,10243.0
2015-06-10 13:30:00,29.37,29.38,29.37,29.38,14126.0,25.8459,25.8547,25.8459,25.8547,14126.0
2015-06-10 13:35:00,29.37,29.38,29.37,29.37,5040.0,25.8459,25.8547,25.8459,25.8459,5040.0
2015-06-10 13:40:00,29.37,29.38,29.35,29.36,12988.0,25.8459,25.8547,25.8283,25.8371,12988.0
2015-06-10 13:45:00,29.35,29.36,29.34,29.35,13378.0,25.8283,25.8371,25.8195,25.8283,13378.0
2015-06-10 13:50:00,29.35,29.35,29.34,29.35,8862.0,25.8283,25.8283,25.8195,25.8283,8862.0
2015-06-10 13:55:00,29.34,29.34,29.34,29.34,5300.0,25.8195,25.8195,25.8195,25.8195,5300.0
2015-06-10 14:00:00,29.34,29.35,29.34,29.35,4000.0,25.8195,25.8283,25.8195,25.8283,4000.0
2015-06-10 14:05:00,29.35,29.37,29.35,29.37,11813.0,25.8283,25.8459,25.8283,25.8459,11813.0
2015-06-10 14:10:00,29.36,29.36,29.34,29.35,7514.0,25.8371,25.8371,25.8195,25.8283,7514.0
2015-06-10 14:15:00,29.35,29.36,29.34,29.35,9600.0,25.8283,25.8371,25.8195,25.8283,9600.0
2015-06-10 14:20:00,29.35,29.4,29.35,29.4,8343.0,25.8283,25.8723,25.8283,25.8723,8343.0
2015-06-10 14:25:00,29.39,29.41,29.38,29.41,17628.0,25.8635,25.8811,25.8547,25.8811,17628.0
2015-06-10 14:30:00,29.41,29.41,29.4,29.4,2897.0,25.8811,25.8811,25.8723,25.8723,2897.0
2015-06-10 14:35:00,29.39,29.39,29.38,29.38,5119.0,25.8635,25.8635,25.8547,25.8547,5119.0
2015-06-10 14:40:00,29.39,29.4,29.38,29.39,8946.0,25.8635,25.8723,25.8547,25.8635,8946.0
2015-06-10 14:45:00,29.4,29.4,29.37,29.38,7302.0,25.8723,25.8723,25.8459,25.8547,7302.0
2015-06-10 14:50:00,29.38,29.41,29.37,29.41,22899.0,25.8547,25.8811,25.8459,25.8811,22899.0
2015-06-10 14:55:00,29.41,29.41,29.38,29.39,7390.0,25.8811,25.8811,25.8547,25.8635,7390.0
2015-06-10 15:00:00,29.39,29.42,29.39,29.42,27113.0,25.8635,25.8899,25.8635,25.8899,27113.0
2015-06-10 15:05:00,29.42,29.42,29.41,29.42,1803.0,25.8899,25.8899,25.8811,25.8899,1803.0
2015-06-10 15:10:00,29.42,29.42,29.4,29.4,14945.0,25.8899,25.8899,25.8723,25.8723,14945.0
2015-06-10 15:15:00,29.41,29.42,29.4,29.42,21407.0,25.8811,25.8899,25.8723,25.8899,21407.0
2015-06-10 15:20:00,29.42,29.43,29.41,29.43,14141.0,25.8899,25.8987,25.8811,25.8987,14141.0
2015-06-10 15:25:00,29.43,29.43,29.42,29.43,2377.0,25.8987,25.8987,25.8899,25.8987,2377.0
2015-06-10 15:30:00,29.42,29.43,29.4,29.41,13294.0,25.8899,25.8987,25.8723,25.8811,13294.0
2015-06-10 15:35:00,29.41,29.44,29.4,29.43,38937.0,25.8811,25.9075,25.8723,25.8987,38937.0
2015-06-10 15:40:00,29.44,29.45,29.43,29.45,38595.0,25.9075,25.9163,25.8987,25.9163,38595.0
2015-06-10 15:45:00,29.45,29.48,29.43,29.45,69140.0,25.9163,25.9427,25.8987,25.9163,69140.0
2015-06-10 15:50:00,29.45,29.45,29.44,29.44,51545.0,25.9163,25.9163,25.9075,25.9075,51545.0
2015-06-10 15:55:00,29.44,29.46,29.4,29.43,181521.0,25.9075,25.9251,25.8723,25.8987,181521.0
2015-06-11 09:30:00,28.78,28.78,28.71,28.74,130009.0,25.3267,25.3267,25.2651,25.2915,130009.0
2015-06-11 09:35:00,28.73,28.75,28.69,28.74,111398.0,25.2827,25.3003,25.2475,25.2915,111398.0
2015-06-11 09:40:00,28.73,28.73,28.7,28.71,46411.0,25.2827,25.2827,25.2563,25.2651,46411.0
2015-06-11 09:45:00,28.71,28.72,28.69,28.7,53049.0,25.2651,25.2739,25.2475,25.2563,53049.0
2015-06-11 09:50:00,28.71,28.73,28.69,28.7,95813.0,25.2651,25.2827,25.2475,25.2563,95813.0
2015-06-11 09:55:00,28.69,28.72,28.69,28.71,53470.0,25.2475,25.2739,25.2475,25.2651,53470.0
2015-06-11 10:00:00,28.71,28.72,28.7,28.71,38000.0,25.2651,25.2739,25.2563,25.2651,38000.0
2015-06-11 10:05:00,28.71,28.74,28.71,28.73,55596.0,25.2651,25.2915,25.2651,25.2827,55596.0
2015-06-11 10:10:00,28.74,28.74,28.73,28.73,46403.0,25.2915,25.2915,25.2827,25.2827,46403.0
2015-06-11 10:15:00,28.74,28.74,28.73,28.74,55134.0,25.2915,25.2915,25.2827,25.2915,55134.0
2015-06-11 10:20:00,28.74,28.74,28.73,28.74,64694.0,25.2915,25.2915,25.2827,25.2915,64694.0
2015-06-11 10:25:00,28.74,28.76,28.73,28.74,59888.0,25.2915,25.3091,25.2827,25.2915,59888.0
2015-06-11 10:30:00,28.74,28.74,28.71,28.71,111522.0,25.2915,25.2915,25.2651,25.2651,111522.0
2015-06-11 10:35:00,28.71,28.72,28.66,28.7,57353.0,25.2651,25.2739,25.2211,25.2563,57353.0
2015-06-11 10:40:00,28.7,28.7,28.67,28.68,46701.0,25.2563,25.2563,25.2299,25.2387,46701.0
2015-06-11 10:45:00,28.68,28.69,28.66,28.66,44142.0,25.2387,25.2475,25.2211,25.2211,44142.0
2015-06-11 10:50:00,28.66,28.66,28.64,28.65,67051.0,25.2211,25.2211,25.2035,25.2123,67051.0
2015-06-11 10:55:00,28.64,28.66,28.63,28.63,92377.0,25.2035,25.2211,25.1947,25.1947,92377.0
2015-06-11 11:00:00,28.63,28.64,28.63,28.63,22187.0,25.1947,25.2035,25.1947,25.1947,22187.0
2015-06-11 11:05:00,28.63,28.65,28.62,28.64,35999.0,25.1947,25.2123,25.1859,25.2035,35999.0
2015-06-11 11:10:00,28.65,28.65,28.64,28.65,29463.0,25.2123,25.2123,25.2035,25.2123,29463.0
2015-06-11 11:15:00,28.64,28.65,28.61,28.61,26762.0,25.2035,25.2123,25.1771,25.1771,26762.0
2015-06-11 11:20:00,28.61,28.62,28.6,28.62,24428.0,25.1771,25.1859,25.1683,25.1859,24428.0
2015-06-11 11:25:00,28.61,28.62,28.6,28.61,25749.0,25.1771,25.1859,25.1683,25.1771,25749.0
2015-06-11 11:30:00,28.61,28.62,28.6,28.61,30580.0,25.1771,25.1859,25.1683,25.1771,30580.0
2015-06-11 11:35:00,28.61,28.62,28.6,28.61,25445.0,25.1771,25.1859,25.1683,25.1771,25445.0
2015-06-11 11:40:00,28.61,28.62,28.59,28.59,30860.0,25.1771,25.1859,25.1595,25.1595,30860.0
2015-06-11 11:45:00,28.59,28.6,28.58,28.59,25820.0,25.1595,25.1683,25.1507,25.1595,25820.0
2015-06-11 11:50:00,28.58,28.59,28.58,28.59,23100.0,25.1507,25.1595,25.1507,25.1595,23100.0
2015-06-11 11:55:00,28.58,28.61,28.57,28.6,30402.0,25.1507,25.1771,25.1419,25.1683,30402.0
2015-06-11 12:00:00,28.59,28.6,28.59,28.6,18203.0,25.1595,25.1683,25.1595,25.1683,18203.0
2015-06-11 12:05:00,28.6,28.61,28.58,28.58,29289.0,25.1683,25.1771,25.1507,25.1507,29289.0
2015-06-11 12:10:00,28.58,28.59,28.57,28.58,21515.0,25.1507,25.1595,25.1419,25.1507,21515.0
2015-06-11 12:15:00,28.58,28.58,28.56,28.58,28273.0,25.1507,25.1507,25.1331,25.1507,28273.0
2015-06-11 12:20:00,28.57,28.58,28.56,28.56,21399.0,25.1419,25.1507,25.1331,25.1331,21399.0
2015-06-11 12:25:00,28.56,28.57,28.56,28.56,18800.0,25.1331,25.1419,25.1331,25.1331,18800.0
2015-06-11 12:30:00,28.56,28.59,28.56,28.57,26297.0,25.1331,25.1595,25.1331,25.1419,26297.0
2015-06-11 12:35:00,28.57,28.58,28.56,28.57,17789.0,25.1419,25.1507,25.1331,25.1419,17789.0
2015-06-11 12:40:00,28.56,28.58,28.56,28.58,27255.0,25.1331,25.1507,25.1331,25.1507,27255.0
2015-06-11 12:45:00,28.58,28.58,28.56,28.56,27000.0,25.1507,25.1507,25.1331,25.1331,27000.0
2015-06-11 12:50:00,28.56,28.56,28.55,28.55,26148.0,25.1331,25.1331,25.1243,25.1243,26148.0
2015-06-11 12:55:00,28.55,28.57,28.54,28.55,22800.0,25.1243,25.1419,25.1155,25.1243,22800.0
2015-06-11 13:00:00,28.55,28.57,28.54,28.55,18306.0,25.1243,25.1419,25.1155,25.1243,18306.0
2015-06-11 13:05:00,28.54,28.56,28.54,28.55,20193.0,25.1155,25.1331,25.1155,25.1243,20193.0
2015-06-11 13:10:00,28.55,28.56,28.54,28.54,24306.0,25.1243,25.1331,25.1155,25.1155,24306.0
2015-06-11 13:15:00,28.54,28.57,28.53,28.55,27829.0,25.1155,25.1419,25.1067,25.1243,27829.0
2015-06-11 13:20:00,28.55,28.56,28.54,28.54,15844.0,25.1243,25.1331,25.1155,25.1155,15844.0
2015-06-11 13:25:00,28.54,28.58,28.54,28.58,28150.0,25.1155,25.1507,25.1155,25.1507,28150.0
2015-06-11 13:30:00,28.58,28.58,28.56,28.56,12750.0,25.1507,25.1507,25.1331,25.1331,12750.0
2015-06-11 13:35:00,28.56,28.57,28.55,28.56,19918.0,25.1331,25.1419,25.1243,25.1331,19918.0
2015-06-11 13:40:00,28.56,28.57,28.55,28.56,19257.0,25.1331,25.1419,25.1243,25.1331,19257.0
2015-06-11 13:45:00,28.56,28.59,28.56,28.57,24187.0,25.1331,25.1595,25.1331,25.1419,24187.0
2015-06-11 13:50:00,28.57,28.6,28.56,28.57,35468.0,25.1419,25.1683,25.1331,25.1419,35468.0
2015-06-11 13:55:00,28.57,28.57,28.56,28.57,18736.0,25.1419,25.1419,25.1331,25.1419,18736.0
2015-06-11 14:00:00,28.57,28.57,28.56,28.56,19300.0,25.1419,25.1419,25.1331,25.1331,19300.0
2015-06-11 14:05:00,28.56,28.57,28.55,28.55,19296.0,25.1331,25.1419,25.1243,25.1243,19296.0
2015-06-11 14:10:00,28.56,28.58,28.55,28.55,77021.0,25.1331,25.1507,25.1243,25.1243,77021.0
2015-06-11 14:15:00,28.55,28.56,28.54,28.54,28381.0,25.1243,25.1331,25.1155,25.1155,28381.0
2015-06-11 14:20:00,28.55,28.55,28.54,28.55,37334.0,25.1243,25.1243,25.1155,25.1243,37334.0
2015-06-11 14:25:00,28.54,28.57,28.53,28.56,56773.0,25.1155,25.1419,25.1067,25.1331,56773.0
2015-06-11 14:30:00,28.56,28.57,28.56,28.56,25292.0,25.1331,25.1419,25.1331,25.1331,25292.0
2015-06-11 14:35:00,28.56,28.57,28.55,28.55,41119.0,25.1331,25.1419,25.1243,25.1243,41119.0
2015-06-11 14:40:00,28.55,28.57,28.55,28.57,38186.0,25.1243,25.1419,25.1243,25.1419,38186.0
2015-06-11 14:45:00,28.56,28.58,28.55,28.57,35549.0,25.1331,25.1507,25.1243,25.1419,35549.0
2015-06-11 14:50:00,28.56,28.56,28.54,28.55,48766.0,25.1331,25.1331,25.1155,25.1243,48766.0
2015-06-11 14:55:00,28.54,28.55,28.54,28.55,8750.0,25.1155,25.1243,25.1155,25.1243,8750.0
2015-06-11 15:00:00,28.55,28.56,28.54,28.56,14281.0,25.1243,25.1331,25.1155,25.1331,14281.0
2015-06-11 15:05:00,28.56,28.57,28.55,28.55,4155.0,25.1331,25.1419,25.1243,25.1243,4155.0
2015-06-11 15:10:00,28.56,28.56,28.54,28.56,9689.0,25.1331,25.1331,25.1155,25.1331,9689.0
2015-06-11 15:15:00,28.55,28.56,28.55,28.55,5000.0,25.1243,25.1331,25.1243,25.1243,5000.0
2015-06-11 15:20:00,28.55,28.56,28.54,28.55,23983.0,25.1243,25.1331,25.1155,25.1243,23983.0
2015-06-11 15:25:00,28.55,28.56,28.54,28.56,13090.0,25.1243,25.1331,25.1155,25.1331,13090.0
2015-06-11 15:30:00,28.56,28.58,28.55,28.55,4599924.0,25.1331,25.1507,25.1243,25.1243,4599924.0
2015-06-11 15:35:00,28.55,28.56,28.54,28.54,6386.0,25.1243,25.1331,25.1155,25.1155,6386.0
2015-06-11 15:40:00,28.55,28.55,28.54,28.55,6461.0,25.1243,25.1243,25.1155,25.1243,6461.0
2015-06-11 15:45:00,28.54,28.58,28.54,28.57,28355.0,25.1155,25.1507,25.1155,25.1419,28355.0
2015-06-11 15:50:00,28.56,28.59,28.56,28.59,31173.0,25.1331,25.1595,25.1331,25.1595,31173.0
2015-06-11 15:55:00,28.59,28.59,28.56,28.59,100686.0,25.1595,25.1595,25.1331,25.1595,100686.0
2015-06-12 09:30:00,28.72,28.72,28.58,28.67,39230.0,25.2739,25.2739,25.1507,25.2299,39230.0
2015-06-12 09:35:00,28.66,28.68,28.61,28.61,5850.0,25.2211,25.2387,25.1771,25.1771,5850.0
2015-06-12 09:40:00,28.62,28.64,28.62,28.64,2000.0,25.1859,25.2035,25.1859,25.2035,2000.0
2015-06-12 09:45:00,28.65,28.67,28.64,28.67,19708.0,25.2123,25.2299,25.2035,25.2299,19708.0
2015-06-12 09:50:00,28.67,28.67,28.64,28.65,11093.0,25.2299,25.2299,25.2035,25.2123,11093.0
2015-06-12 09:55:00,28.65,28.69,28.64,28.68,11385.0,25.2123,25.2475,25.2035,25.2387,11385.0
2015-06-12 10:00:00,28.66,28.69,28.66,28.68,23100.0,25.2211,25.2475,25.2211,25.2387,23100.0
2015-06-12 10:05:00,28.68,28.68,28.65,28.65,19216.0,25.2387,25.2387,25.2123,25.2123,19216.0
2015-06-12 10:10:00,28.65,28.66,28.62,28.62,5935.0,25.2123,25.2211,25.1859,25.1859,5935.0
2015-06-12 10:15:00,28.64,28.65,28.62,28.62,3627.0,25.2035,25.2123,25.1859,25.1859,3627.0
2015-06-12 10:20:00,28.62,28.65,28.62,28.65,7334.0,25.1859,25.2123,25.1859,25.2123,7334.0
2015-06-12 10:25:00,28.64,28.66,28.63,28.66,36275.0,25.2035,25.2211,25.1947,25.2211,36275.0
2015-06-12 10:30:00,28.66,28.66,28.62,28.62,16100.0,25.2211,25.2211,25.1859,25.1859,16100.0
2015-06-12 10:35:00,28.62,28.66,28.61,28.66,18083.0,25.1859,25.2211,25.1771,25.2211,18083.0
2015-06-12 10:40:00,28.66,28.66,28.64,28.65,27384.0,25.2211,25.2211,25.2035,25.2123,27384.0
2015-06-12 10:45:00,28.66,28.66,28.63,28.63,10177.0,25.2211,25.2211,25.1947,25.1947,10177.0
2015-06-12 10:50:00,28.64,28.67,28.64,28.65,7239.0,25.2035,25.2299,25.2035,25.2123,7239.0
2015-06-12 10:55:00,28.64,28.66,28.64,28.64,14319.0,25.2035,25.2211,25.2035,25.2035,14319.0
2015-06-12 11:00:00,28.64,28.66,28.64,28.65,7465.0,25.2035,25.2211,25.2035,25.2123,7465.0
2015-06-12 11:05:00,28.65,28.67,28.65,28.66,8675.0,25.2123,25.2299,25.2123,25.2211,8675.0
2015-06-12 11:10:00,28.66,28.72,28.66,28.72,11934.0,25.2211,25.2739,25.2211,25.2739,11934.0
2015-06-12 11:15:00,28.72,28.72,28.7,28.7,6492.0,25.2739,25.2739,25.2563,25.2563,6492.0
2015-06-12 11:20:00,28.71,28.71,28.7,28.7,3704.0,25.2651,25.2651,25.2563,25.2563,3704.0
2015-06-12 11:25:00,28.7,28.72,28.69,28.69,19957.0,25.2563,25.2739,25.2475,25.2475,19957.0
2015-06-12 11:30:00,28.69,28.69,28.66,28.68,4900.0,25.2475,25.2475,25.2211,25.2387,4900.0
2015-06-12 11:35:00,28.67,28.68,28.67,28.68,3724.0,25.2299,25.2387,25.2299,25.2387,3724.0
2015-06-12 11:40:00,28.68,28.69,28.67,28.69,5806.0,25.2387,25.2475,25.2299,25.2475,5806.0
2015-06-12 11:45:00,28.68,28.68,28.65,28.67,5159.0,25.2387,25.2387,25.2123,25.2299,5159.0
2015-06-12 11:50:00,28.68,28.68,28.66,28.67,18279.0,25.2387,25.2387,25.2211,25.2299,18279.0
2015-06-12 11:55:00,28.67,28.68,28.64,28.64,20600.0,25.2299,25.2387,25.2035,25.2035,20600.0
2015-06-12 12:00:00,28.65,28.65,28.61,28.61,378729.0,25.2123,25.2123,25.1771,25.1771,378729.0
2015-06-12 12:05:00,28.61,28.62,28.61,28.62,126002.0,25.1771,25.1859,25.1771,25.1859,126002.0
2015-06-12 12:10:00,28.61,28.62,28.61,28.61,25367.0,25.1771,25.1859,25.1771,25.1771,25367.0
2015-06-12 12:15:00,28.61,28.61,28.59,28.59,40838.0,25.1771,25.1771,25.1595,25.1595,40838.0
2015-06-12 12:20:00,28.6,28.62,28.6,28.62,4450.0,25.1683,25.1859,25.1683,25.1859,4450.0
2015-06-12 12:25:00,28.62,28.62,28.61,28.62,26467.0,25.1859,25.1859,25.1771,25.1859,26467.0
2015-06-12 12:30:00,28.62,28.62,28.61,28.62,2400.0,25.1859,25.1859,25.1771,25.1859,2400.0
2015-06-12 12:35:00,28.61,28.64,28.59,28.64,68719.0,25.1771,25.2035,25.1595,25.2035,68719.0
2015-06-12 12:40:00,28.63,28.63,28.6,28.61,208700.0,25.1947,25.1947,25.1683,25.1771,208700.0
2015-06-12 12:45:00,28.61,28.61,28.6,28.6,46735.0,25.1771,25.1771,25.1683,25.1683,46735.0
2015-06-12 12:50:00,28.6,28.6,28.59,28.59,16759.0,25.1683,25.1683,25.1595,25.1595,16759.0
2015-06-12 12:55:00,28.59,28.59,28.57,28.57,43410.0,25.1595,25.1595,25.1419,25.1419,43410.0
2015-06-12 13:00:00,28.57,28.59,28.57,28.58,13470.0,25.1419,25.1595,25.1419,25.1507,13470.0
2015-06-12 13:05:00,28.59,28.6,28.58,28.59,7492.0,25.1595,25.1683,25.1507,25.1595,7492.0
2015-06-12 13:10:00,28.6,28.6,28.6,28.6,2700.0,25.1683,25.1683,25.1683,25.1683,2700.0
2015-06-12 13:15:00,28.6,28.61,28.59,28.59,5264.0,25.1683,25.1771,25.1595,25.1595,5264.0
2015-06-12 13:20:00,28.6,28.6,28.59,28.59,4300.0,25.1683,25.1683,25.1595,25.1595,4300.0
2015-06-12 13:25:00,28.59,28.6,28.58,28.59,6100.0,25.1595,25.1683,25.1507,25.1595,6100.0
2015-06-12 13:30:00,28.59,28.59,28.58,28.59,23564.0,25.1595,25.1595,25.1507,25.1595,23564.0
2015-06-12 13:35:00,28.59,28.59,28.58,28.59,4879.0,25.1595,25.1595,25.1507,25.1595,4879.0
2015-06-12 13:40:00,28.58,28.59,28.58,28.59,20475.0,25.1507,25.1595,25.1507,25.1595,20475.0
2015-06-12 13:45:00,28.58,28.59,28.58,28.58,6695.0,25.1507,25.1595,25.1507,25.1507,6695.0
2015-06-12 13:50:00,28.58,28.58,28.56,28.57,49941.0,25.1507,25.1507,25.1331,25.1419,49941.0
2015-06-12 13:55:00,28.58,28.6,28.58,28.6,4500.0,25.1507,25.1683,25.1507,25.1683,4500.0
2015-06-12 14:00:00,28.6,28.6,28.57,28.57,14612.0,25.1683,25.1683,25.1419,25.1419,14612.0
2015-06-12 14:05:00,28.57,28.58,28.56,28.57,59901.0,25.1419,25.1507,25.1331,25.1419,59901.0
2015-06-12 14:10:00,28.57,28.57,28.56,28.57,6432.0,25.1419,25.1419,25.1331,25.1419,6432.0
2015-06-12 14:15:00,28.57,28.58,28.54,28.57,307740.0,25.1419,25.1507,25.1155,25.1419,307740.0
2015-06-12 14:20:00,28.56,28.56,28.55,28.55,55843.0,25.1331,25.1331,25.1243,25.1243,55843.0
2015-06-12 14:25:00,28.56,28.56,28.54,28.55,27807.0,25.1331,25.1331,25.1155,25.1243,27807.0
2015-06-12 14:30:00,28.55,28.55,28.54,28.55,35288.0,25.1243,25.1243,25.1155,25.1243,35288.0
2015-06-12 14:35:00,28.54,28.54,28.53,28.54,4975.0,25.1155,25.1155,25.1067,25.1155,4975.0
2015-06-12 14:40:00,28.54,28.54,28.53,28.54,4900.0,25.1155,25.1155,25.1067,25.1155,4900.0
2015-06-12 14:45:00,28.54,28.56,28.54,28.54,60614.0,25.1155,25.1331,25.1155,25.1155,60614.0
2015-06-12 14:50:00,28.55,28.55,28.54,28.54,30253.0,25.1243,25.1243,25.1155,25.1155,30253.0
2015-06-12 14:55:00,28.54,28.54,28.52,28.52,19514.0,25.1155,25.1155,25.0979,25.0979,19514.0
2015-06-12 15:00:00,28.52,28.55,28.51,28.55,13970.0,25.0979,25.1243,25.0891,25.1243,13970.0
2015-06-12 15:05:00,28.54,28.54,28.52,28.53,62599.0,25.1155,25.1155,25.0979,25.1067,62599.0
2015-06-12 15:10:00,28.53,28.53,28.5,28.51,362075.0,25.1067,25.1067,25.0803,25.0891,362075.0
2015-06-12 15:15:00,28.51,28.52,28.5,28.51,40412.0,25.0891,25.0979,25.0803,25.0891,40412.0
2015-06-12 15:20:00,28.51,28.54,28.5,28.54,19781.0,25.0891,25.1155,25.0803,25.1155,19781.0
2015-06-12 15:25:00,28.54,28.57,28.53,28.57,34422.0,25.1155,25.1419,25.1067,25.1419,34422.0
2015-06-12 15:30:00,28.56,28.57,28.55,28.55,5761.0,25.1331,25.1419,25.1243,25.1243,5761.0
2015-06-12 15:35:00,28.55,28.57,28.55,28.56,13697.0,25.1243,25.1419,25.1243,25.1331,13697.0
2015-06-12 15:40:00,28.55,28.55,28.52,28.55,41966.0,25.1243,25.1243,25.0979,25.1243,41966.0
2015-06-12 15:45:00,28.55,28.57,28.54,28.56,28567.0,25.1243,25.1419,25.1155,25.1331,28567.0
2015-06-12 15:50:00,28.57,28.59,28.56,28.58,41100.0,25.1419,25.1595,25.1331,25.1507,41100.0
2015-06-12 15:55:00,28.58,28.61,28.57,28.57,59785.0,25.1507,25.1771,25.1419,25.1419,59785.0
2015-06-15 09:30:00,28.87,28.87,28.76,28.77,25780.0,25.4059,25.4059,25.3091,25.3179,25780.0
2015-06-15 09:35:00,28.77,28.83,28.76,28.79,7640.0,25.3179,25.3707,25.3091,25.3355,7640.0
2015-06-15 09:40:00,28.79,28.79,28.78,28.79,2400.0,25.3355,25.3355,25.3267,25.3355,2400.0
2015-06-15 09:45:00,28.79,28.82,28.79,28.81,33375.0,25.3355,25.3619,25.3355,25.3531,33375.0
2015-06-15 09:50:00,28.81,28.83,28.78,28.79,105313.0,25.3531,25.3707,25.3267,25.3355,105313.0
2015-06-15 09:55:00,28.8,28.8,28.78,28.78,15503.0,25.3443,25.3443,25.3267,25.3267,15503.0
2015-06-15 10:00:00,28.77,28.78,28.77,28.77,4188.0,25.3179,25.3267,25.3179,25.3179,4188.0
2015-06-15 10:05:00,28.77,28.78,28.77,28.77,1200.0,25.3179,25.3267,25.3179,25.3179,1200.0
2015-06-15 10:10:00,28.77,28.78,28.77,28.78,1002.0,25.3179,25.3267,25.3179,25.3267,1002.0
2015-06-15 10:15:00,28.77,28.79,28.77,28.79,10025.0,25.3179,25.3355,25.3179,25.3355,10025.0
2015-06-15 10:20:00,28.79,28.79,28.78,28.78,1700.0,25.3355,25.3355,25.3267,25.3267,1700.0
2015-06-15 10:25:00,28.78,28.78,28.77,28.78,1598.0,25.3267,25.3267,25.3179,25.3267,1598.0
2015-06-15 10:30:00,28.78,28.78,28.76,28.77,9053.0,25.3267,25.3267,25.3091,25.3179,9053.0
2015-06-15 10:35:00,28.78,28.82,28.77,28.82,25379.0,25.3267,25.3619,25.3179,25.3619,25379.0
2015-06-15 10:40:00,28.81,28.81,28.76,28.77,5800.0,25.3531,25.3531,25.3091,25.3179,5800.0
2015-06-15 10:45:00,28.76,28.79,28.76,28.77,3600.0,25.3091,25.3355,25.3091,25.3179,3600.0
2015-06-15 10:50:00,28.77,28.78,28.76,28.78,2550.0,25.3179,25.3267,25.3091,25.3267,2550.0
2015-06-15 10:55:00,28.78,28.79,28.77,28.78,15230.0,25.3267,25.3355,25.3179,25.3267,15230.0
2015-06-15 11:00:00,28.78,28.81,28.78,28.79,334010.0,25.3267,25.3531,25.3267,25.3355,334010.0
2015-06-15 11:05:00,28.8,28.8,28.79,28.8,3758.0,25.3443,25.3443,25.3355,25.3443,3758.0
2015-06-15 11:10:00,28.8,28.82,28.8,28.82,3529.0,25.3443,25.3619,25.3443,25.3619,3529.0
2015-06-15 11:15:00,28.81,28.82,28.8,28.81,20416.0,25.3531,25.3619,25.3443,25.3531,20416.0
2015-06-15 11:20:00,28.81,28.81,28.79,28.79,4706.0,25.3531,25.3531,25.3355,25.3355,4706.0
2015-06-15 11:25:00,28.79,28.79,28.78,28.78,12307.0,25.3355,25.3355,25.3267,25.3267,12307.0
2015-06-15 11:30:00,28.79,28.79,28.77,28.79,3100.0,25.3355,25.3355,25.3179,25.3355,3100.0
2015-06-15 11:35:00,28.79,28.79,28.78,28.79,2200.0,25.3355,25.3355,25.3267,25.3355,2200.0
2015-06-15 11:40:00,28.78,28.79,28.77,28.78,18680.0,25.3267,25.3355,25.3179,25.3267,18680.0
2015-06-15 11:45:00,28.79,28.79,28.78,28.79,1954.0,25.3355,25.3355,25.3267,25.3355,1954.0
2015-06-15 11:50:00,28.79,28.81,28.79,28.8,9859.0,25.3355,25.3531,25.3355,25.3443,9859.0
2015-06-15 11:55:00,28.8,28.8,28.78,28.79,3795.0,25.3443,25.3443,25.3267,25.3355,3795.0
2015-06-15 12:00:00,28.79,28.8,28.78,28.79,14481.0,25.3355,25.3443,25.3267,25.3355,14481.0
2015-06-15 12:05:00,28.79,28.8,28.79,28.8,8851.0,25.3355,25.3443,25.3355,25.3443,8851.0
2015-06-15 12:10:00,28.8,28.8,28.79,28.8,5958.0,25.3443,25.3443,25.3355,25.3443,5958.0
2015-06-15 12:15:00,28.8,28.8,28.79,28.8,6995.0,25.3443,25.3443,25.3355,25.3443,6995.0
2015-06-15 12:20:00,28.8,28.8,28.8,28.8,4170.0,25.3443,25.3443,25.3443,25.3443,4170.0
2015-06-15 12:25:00,28.79,28.79,28.78,28.78,6410.0,25.3355,25.3355,25.3267,25.3267,6410.0
2015-06-15 12:30:00,28.79,28.8,28.78,28.8,8900.0,25.3355,25.3443,25.3267,25.3443,8900.0
2015-06-15 12:35:00,28.8,28.8,28.79,28.8,2883.0,25.3443,25.3443,25.3355,25.3443,2883.0
2015-06-15 12:40:00,28.8,28.8,28.79,28.79,10388.0,25.3443,25.3443,25.3355,25.3355,10388.0
2015-06-15 12:45:00,28.79,28.81,28.78,28.81,6845.0,25.3355,25.3531,25.3267,25.3531,6845.0
2015-06-15 12:50:00,28.81,28.81,28.8,28.8,200.0,25.3531,25.3531,25.3443,25.3443,200.0
2015-06-15 12:55:00,28.81,28.81,28.8,28.8,1100.0,25.3531,25.3531,25.3443,25.3443,1100.0
2015-06-15 13:00:00,28.8,28.81,28.79,28.8,10699.0,25.3443,25.3531,25.3355,25.3443,10699.0
2015-06-15 13:05:00,28.8,28.8,28.79,28.8,76162.0,25.3443,25.3443,25.3355,25.3443,76162.0
2015-06-15 13:10:00,28.8,28.81,28.8,28.81,7963.0,25.3443,25.3531,25.3443,25.3531,7963.0
2015-06-15 13:15:00,28.81,28.81,28.79,28.8,10555.0,25.3531,25.3531,25.3355,25.3443,10555.0
2015-06-15 13:20:00,28.8,28.81,28.8,28.8,15492.0,25.3443,25.3531,25.3443,25.3443,15492.0
2015-06-15 13:25:00,28.8,28.81,28.8,28.81,6130.0,25.3443,25.3531,25.3443,25.3531,6130.0
2015-06-15 13:30:00,28.8,28.82,28.8,28.81,18113.0,25.3443,25.3619,25.3443,25.3531,18113.0
2015-06-15 13:35:00,28.81,28.82,28.81,28.81,2003.0,25.3531,25.3619,25.3531,25.3531,2003.0
2015-06-15 13:40:00,28.8,28.81,28.79,28.8,17547.0,25.3443,25.3531,25.3355,25.3443,17547.0
2015-06-15 13:45:00,28.8,28.81,28.79,28.8,10234.0,25.3443,25.3531,25.3355,25.3443,10234.0
2015-06-15 13:50:00,28.8,28.83,28.79,28.81,19667.0,25.3443,25.3707,25.3355,25.3531,19667.0
2015-06-15 13:55:00,28.8,28.8,28.78,28.79,38432.0,25.3443,25.3443,25.3267,25.3355,38432.0
2015-06-15 14:00:00,28.79,28.79,28.78,28.79,5700.0,25.3355,25.3355,25.3267,25.3355,5700.0
2015-06-15 14:05:00,28.79,28.8,28.78,28.78,8800.0,25.3355,25.3443,25.3267,25.3267,8800.0
2015-06-15 14:10:00,28.78,28.81,28.78,28.81,8745.0,25.3267,25.3531,25.3267,25.3531,8745.0
2015-06-15 14:15:00,28.8,28.8,28.79,28.8,11288.0,25.3443,25.3443,25.3355,25.3443,11288.0
2015-06-15 14:20:00,28.79,28.8,28.78,28.79,22888.0,25.3355,25.3443,25.3267,25.3355,22888.0
2015-06-15 14:25:00,28.78,28.79,28.77,28.78,16468.0,25.3267,25.3355,25.3179,25.3267,16468.0
2015-06-15 14:30:00,28.79,28.79,28.77,28.78,16459.0,25.3355,25.3355,25.3179,25.3267,16459.0
2015-06-15 14:35:00,28.78,28.8,28.77,28.77,45716.0,25.3267,25.3443,25.3179,25.3179,45716.0
2015-06-15 14:40:00,28.78,28.79,28.77,28.78,10895.0,25.3267,25.3355,25.3179,25.3267,10895.0
2015-06-15 14:45:00,28.79,28.79,28.78,28.79,7497.0,25.3355,25.3355,25.3267,25.3355,7497.0
2015-06-15 14:50:00,28.79,28.8,28.78,28.79,31659.0,25.3355,25.3443,25.3267,25.3355,31659.0
2015-06-15 14:55:00,28.78,28.79,28.77,28.79,10539.0,25.3267,25.3355,25.3179,25.3355,10539.0
2015-06-15 15:00:00,28.79,28.79,28.77,28.77,12369.0,25.3355,25.3355,25.3179,25.3179,12369.0
2015-06-15 15:05:00,28.78,28.78,28.76,28.77,22365.0,25.3267,25.3267,25.3091,25.3179,22365.0
2015-06-15 15:10:00,28.77,28.77,28.76,28.77,10484.0,25.3179,25.3179,25.3091,25.3179,10484.0
2015-06-15 15:15:00,28.77,28.78,28.76,28.78,14402.0,25.3179,25.3267,25.3091,25.3267,14402.0
2015-06-15 15:20:00,28.78,28.79,28.77,28.78,10076.0,25.3267,25.3355,25.3179,25.3267,10076.0
2015-06-15 15:25:00,28.78,28.78,28.77,28.78,9819.0,25.3267,25.3267,25.3179,25.3267,9819.0
2015-06-15 15:30:00,28.78,28.83,28.78,28.83,44893.0,25.3267,25.3707,25.3267,25.3707,44893.0
2015-06-15 15:35:00,28.83,28.84,28.81,28.83,43991.0,25.3707,25.3795,25.3531,25.3707,43991.0
2015-06-15 15:40:00,28.82,28.82,28.8,28.8,25065.0,25.3619,25.3619,25.3443,25.3443,25065.0
2015-06-15 15:45:00,28.8,28.8,28.78,28.79,16360.0,25.3443,25.3443,25.3267,25.3355,16360.0
2015-06-15 15:50:00,28.79,28.81,28.78,28.8,19775.0,25.3355,25.3531,25.3267,25.3443,19775.0
2015-06-15 15:55:00,28.81,28.83,28.79,28.83,91507.0,25.3531,25.3707,25.3355,25.3707,91507.0
2015-06-16 09:30:00,28.97,29.02,28.95,28.98,221735.0,25.4939,25.5379,25.4763,25.5027,221735.0
2015-06-16 09:35:00,28.98,29.0,28.96,29.0,11146.0,25.5027,25.5203,25.4851,25.5203,11146.0
2015-06-16 09:40:00,29.0,29.0,28.96,28.97,26025.0,25.5203,25.5203,25.4851,25.4939,26025.0
2015-06-16 09:45:00,28.96,28.98,28.96,28.97,16778.0,25.4851,25.5027,25.4851,25.4939,16778.0
2015-06-16 09:50:00,28.97,28.97,28.95,28.96,21494.0,25.4939,25.4939,25.4763,25.4851,21494.0
2015-06-16 09:55:00,28.96,29.02,28.96,29.02,67921.0,25.4851,25.5379,25.4851,25.5379,67921.0
2015-06-16 10:00:00,29.02,29.03,29.0,29.0,26474.0,25.5379,25.5467,25.5203,25.5203,26474.0
2015-06-16 10:05:00,29.0,29.01,28.99,29.0,12250.0,25.5203,25.5291,25.5115,25.5203,12250.0
2015-06-16 10:10:00,29.01,29.01,28.94,28.96,86100.0,25.5291,25.5291,25.4675,25.4851,86100.0
2015-06-16 10:15:00,28.96,28.97,28.96,28.97,58611.0,25.4851,25.4939,25.4851,25.4939,58611.0
2015-06-16 10:20:00,28.98,28.99,28.98,28.99,15881.0,25.5027,25.5115,25.5027,25.5115,15881.0
2015-06-16 10:25:00,28.99,29.01,28.99,29.01,20277.0,25.5115,25.5291,25.5115,25.5291,20277.0
2015-06-16 10:30:00,29.0,29.01,29.0,29.01,1728.0,25.5203,25.5291,25.5203,25.5291,1728.0
2015-06-16 10:35:00,29.01,29.01,28.98,29.0,33464.0,25.5291,25.5291,25.5027,25.5203,33464.0
2015-06-16 10:40:00,29.01,29.01,29.0,29.0,3149.0,25.5291,25.5291,25.5203,25.5203,3149.0
2015-06-16 10:45:00,29.0,29.01,29.0,29.01,6570.0,25.5203,25.5291,25.5203,25.5291,6570.0
2015-06-16 10:50:00,29.01,29.01,28.97,29.01,61804.0,25.5291,25.5291,25.4939,25.5291,61804.0
2015-06-16 10:55:00,29.0,29.01,28.96,29.0,70378.0,25.5203,25.5291,25.4851,25.5203,70378.0
2015-06-16 11:00:00,29.0,29.01,28.99,28.99,12830.0,25.5203,25.5291,25.5115,25.5115,12830.0
2015-06-16 11:05:00,28.99,29.01,28.98,29.01,29563.0,25.5115,25.5291,25.5027,25.5291,29563.0
2015-06-16 11:10:00,29.01,29.01,29.0,29.01,12146.0,25.5291,25.5291,25.5203,25.5291,12146.0
2015-06-16 11:15:00,29.01,29.02,29.01,29.02,14282.0,25.5291,25.5379,25.5291,25.5379,14282.0
2015-06-16 11:20:00,29.01,29.02,29.01,29.02,26270.0,25.5291,25.5379,25.5291,25.5379,26270.0
2015-06-16 11:25:00,29.02,29.02,29.01,29.01,19984.0,25.5379,25.5379,25.5291,25.5291,19984.0
2015-06-16 11:30:00,29.01,29.02,29.0,29.01,20018.0,25.5291,25.5379,25.5203,25.5291,20018.0
2015-06-16 11:35:00,29.02,29.02,28.99,29.0,117651.0,25.5379,25.5379,25.5115,25.5203,117651.0
2015-06-16 11:40:00,29.0,29.01,29.0,29.01,124030.0,25.5203,25.5291,25.5203,25.5291,124030.0
2015-06-16 11:45:00,29.0,29.01,28.99,29.0,21841.0,25.5203,25.5291,25.5115,25.5203,21841.0
2015-06-16 11:50:00,29.01,29.02,29.0,29.02,6431.0,25.5291,25.5379,25.5203,25.5379,6431.0
2015-06-16 11:55:00,29.01,29.02,29.01,29.01,2250.0,25.5291,25.5379,25.5291,25.5291,2250.0
2015-06-16 12:00:00,29.01,29.02,29.01,29.02,305.0,25.5291,25.5379,25.5291,25.5379,305.0
2015-06-16 12:05:00,29.01,29.02,29.01,29.01,9164.0,25.5291,25.5379,25.5291,25.5291,9164.0
2015-06-16 12:10:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 12:15:00,29.0,29.01,29.0,29.01,8214.0,25.5203,25.5291,25.5203,25.5291,8214.0
2015-06-16 12:20:00,29.01,29.01,29.01,29.01,10975.0,25.5291,25.5291,25.5291,25.5291,10975.0
2015-06-16 12:25:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 12:30:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 12:35:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 12:40:00,29.02,29.02,29.0,29.01,5343.0,25.5379,25.5379,25.5203,25.5291,5343.0
2015-06-16 12:45:00,29.01,29.01,29.01,29.01,1553.0,25.5291,25.5291,25.5291,25.5291,1553.0
2015-06-16 12:50:00,29.01,29.02,29.01,29.01,5003.0,25.5291,25.5379,25.5291,25.5291,5003.0
2015-06-16 12:55:00,29.01,29.01,29.01,29.01,100.0,25.5291,25.5291,25.5291,25.5291,100.0
2015-06-16 13:00:00,29.01,29.02,29.01,29.01,900.0,25.5291,25.5379,25.5291,25.5291,900.0
2015-06-16 13:05:00,29.01,29.02,29.0,29.01,4515.0,25.5291,25.5379,25.5203,25.5291,4515.0
2015-06-16 13:10:00,29.01,29.01,29.0,29.01,31327.0,25.5291,25.5291,25.5203,25.5291,31327.0
2015-06-16 13:15:00,29.01,29.01,29.01,29.01,200.0,25.5291,25.5291,25.5291,25.5291,200.0
2015-06-16 13:20:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 13:25:00,29.02,29.03,29.01,29.03,5956.0,25.5379,25.5467,25.5291,25.5467,5956.0
2015-06-16 13:30:00,29.03,29.03,29.02,29.03,340.0,25.5467,25.5467,25.5379,25.5467,340.0
2015-06-16 13:35:00,29.02,29.02,29.02,29.02,1700.0,25.5379,25.5379,25.5379,25.5379,1700.0
2015-06-16 13:40:00,29.02,29.02,29.01,29.02,100.0,25.5379,25.5379,25.5291,25.5379,100.0
2015-06-16 13:45:00,29.01,29.02,29.01,29.02,1359.0,25.5291,25.5379,25.5291,25.5379,1359.0
2015-06-16 13:50:00,29.01,29.02,29.01,29.02,500.0,25.5291,25.5379,25.5291,25.5379,500.0
2015-06-16 13:55:00,29.01,29.02,29.01,29.01,300.0,25.5291,25.5379,25.5291,25.5291,300.0
2015-06-16 14:00:00,29.01,29.02,29.01,29.01,1525.0,25.5291,25.5379,25.5291,25.5291,1525.0
2015-06-16 14:05:00,29.01,29.02,29.01,29.02,43666.0,25.5291,25.5379,25.5291,25.5379,43666.0
2015-06-16 14:10:00,29.02,29.02,29.01,29.02,596.0,25.5379,25.5379,25.5291,25.5379,596.0
2015-06-16 14:15:00,29.02,29.02,29.01,29.02,3333.0,25.5379,25.5379,25.5291,25.5379,3333.0
2015-06-16 14:20:00,29.02,29.02,29.02,29.02,100.0,25.5379,25.5379,25.5379,25.5379,100.0
2015-06-16 14:25:00,29.02,29.02,29.01,29.02,3090.0,25.5379,25.5379,25.5291,25.5379,3090.0
2015-06-16 14:30:00,29.02,29.02,29.01,29.01,9456.0,25.5379,25.5379,25.5291,25.5291,9456.0
2015-06-16 14:35:00,29.02,29.03,29.01,29.03,11764.0,25.5379,25.5467,25.5291,25.5467,11764.0
2015-06-16 14:40:00,29.02,29.03,29.01,29.01,8293.0,25.5379,25.5467,25.5291,25.5291,8293.0
2015-06-16 14:45:00,29.01,29.02,29.0,29.02,13355.0,25.5291,25.5379,25.5203,25.5379,13355.0
2015-06-16 14:50:00,29.02,29.02,29.01,29.01,18981.0,25.5379,25.5379,25.5291,25.5291,18981.0
2015-06-16 14:55:00,29.01,29.02,29.0,29.02,84141.0,25.5291,25.5379,25.5203,25.5379,84141.0
2015-06-16 15:00:00,29.01,29.02,29.01,29.02,3072.0,25.5291,25.5379,25.5291,25.5379,3072.0
2015-06-16 15:05:00,29.02,29.03,29.01,29.03,4357.0,25.5379,25.5467,25.5291,25.5467,4357.0
2015-06-16 15:10:00,29.02,29.03,29.02,29.03,2440.0,25.5379,25.5467,25.5379,25.5467,2440.0
2015-06-16 15:15:00,29.02,29.03,29.02,29.02,6151.0,25.5379,25.5467,25.5379,25.5379,6151.0
2015-06-16 15:20:00,29.03,29.03,29.02,29.03,3454.0,25.5467,25.5467,25.5379,25.5467,3454.0
2015-06-16 15:25:00,29.03,29.05,29.03,29.04,9782.0,25.5467,25.5643,25.5467,25.5555,9782.0
2015-06-16 15:30:00,29.04,29.04,29.04,29.04,308.0,25.5555,25.5555,25.5555,25.5555,308.0
2015-06-16 15:35:00,29.05,29.05,29.04,29.04,4239.0,25.5643,25.5643,25.5555,25.5555,4239.0
2015-06-16 15:40:00,29.05,29.05,29.03,29.04,5283.0,25.5643,25.5643,25.5467,25.5555,5283.0
2015-06-16 15:45:00,29.04,29.05,29.04,29.05,4220.0,25.5555,25.5643,25.5555,25.5643,4220.0
2015-06-16 15:50:00,29.05,29.05,29.02,29.02,6508.0,25.5643,25.5643,25.5379,25.5379,6508.0
2015-06-16 15:55:00,29.02,29.03,29.01,29.01,20001.0,25.5379,25.5467,25.5291,25.5291,20001.0
2015-06-17 09:30:00,29.19,29.19,29.06,29.13,31095.0,25.6875,25.6875,25.5731,25.6347,31095.0
2015-06-17 09:35:00,29.15,29.15,29.13,29.14,33318.0,25.6523,25.6523,25.6347,25.6435,33318.0
2015-06-17 09:40:00,29.14,29.15,29.14,29.14,7872.0,25.6435,25.6523,25.6435,25.6435,7872.0
2015-06-17 09:45:00,29.15,29.16,29.15,29.16,22877.0,25.6523,25.6611,25.6523,25.6611,22877.0
2015-06-17 09:50:00,29.16,29.17,29.15,29.15,53692.0,25.6611,25.6699,25.6523,25.6523,53692.0
2015-06-17 09:55:00,29.15,29.16,29.14,29.15,11611.0,25.6523,25.6611,25.6435,25.6523,11611.0
2015-06-17 10:00:00,29.16,29.18,29.15,29.17,34005.0,25.6611,25.6787,25.6523,25.6699,34005.0
2015-06-17 10:05:00,29.16,29.17,29.16,29.16,11300.0,25.6611,25.6699,25.6611,25.6611,11300.0
2015-06-17 10:10:00,29.17,29.17,29.16,29.17,4588.0,25.6699,25.6699,25.6611,25.6699,4588.0
2015-06-17 10:15:00,29.16,29.16,29.13,29.16,15640.0,25.6611,25.6611,25.6347,25.6611,15640.0
2015-06-17 10:20:00,29.16,29.16,29.15,29.16,4522.0,25.6611,25.6611,25.6523,25.6611,4522.0
2015-06-17 10:25:00,29.16,29.19,29.15,29.19,40982.0,25.6611,25.6875,25.6523,25.6875,40982.0
2015-06-17 10:30:00,29.19,29.19,29.17,29.18,22442.0,25.6875,25.6875,25.6699,25.6787,22442.0
2015-06-17 10:35:00,29.18,29.18,29.17,29.18,14474.0,25.6787,25.6787,25.6699,25.6787,14474.0
2015-06-17 10:40:00,29.18,29.19,29.17,29.19,9942.0,25.6787,25.6875,25.6699,25.6875,9942.0
2015-06-17 10:45:00,29.19,29.19,29.17,29.18,21130.0,25.6875,25.6875,25.6699,25.6787,21130.0
2015-06-17 10:50:00,29.18,29.19,29.16,29.17,15696.0,25.6787,25.6875,25.6611,25.6699,15696.0
2015-06-17 10:55:00,29.17,29.19,29.17,29.19,12196.0,25.6699,25.6875,25.6699,25.6875,12196.0
2015-06-17 11:00:00,29.19,29.19,29.18,29.19,5729.0,25.6875,25.6875,25.6787,25.6875,5729.0
2015-06-17 11:05:00,29.19,29.19,29.16,29.18,20063.0,25.6875,25.6875,25.6611,25.6787,20063.0
2015-06-17 11:10:00,29.19,29.19,29.18,29.19,2800.0,25.6875,25.6875,25.6787,25.6875,2800.0
2015-06-17 11:15:00,29.19,29.19,29.18,29.19,7069.0,25.6875,25.6875,25.6787,25.6875,7069.0
2015-06-17 11:20:00,29.18,29.19,29.18,29.19,16941.0,25.6787,25.6875,25.6787,25.6875,16941.0
2015-06-17 11:25:00,29.19,29.19,29.17,29.18,15955.0,25.6875,25.6875,25.6699,25.6787,15955.0
2015-06-17 11:30:00,29.17,29.18,29.16,29.17,15000.0,25.6699,25.6787,25.6611,25.6699,15000.0
2015-06-17 11:35:00,29.17,29.17,29.15,29.16,16742.0,25.6699,25.6699,25.6523,25.6611,16742.0
2015-06-17 11:40:00,29.16,29.16,29.15,29.16,6700.0,25.6611,25.6611,25.6523,25.6611,6700.0
2015-06-17 11:45:00,29.15,29.16,29.15,29.16,9740.0,25.6523,25.6611,25.6523,25.6611,9740.0
2015-06-17 11:50:00,29.16,29.16,29.15,29.16,12400.0,25.6611,25.6611,25.6523,25.6611,12400.0
2015-06-17 11:55:00,29.16,29.16,29.15,29.16,11211.0,25.6611,25.6611,25.6523,25.6611,11211.0
2015-06-17 12:00:00,29.16,29.16,29.15,29.16,13975.0,25.6611,25.6611,25.6523,25.6611,13975.0
2015-06-17 12:05:00,29.16,29.16,29.15,29.16,16355.0,25.6611,25.6611,25.6523,25.6611,16355.0
2015-06-17 12:10:00,29.16,29.16,29.15,29.16,42976.0,25.6611,25.6611,25.6523,25.6611,42976.0
2015-06-17 12:15:00,29.16,29.16,29.14,29.15,29545.0,25.6611,25.6611,25.6435,25.6523,29545.0
2015-06-17 12:20:00,29.15,29.16,29.15,29.16,11712.0,25.6523,25.6611,25.6523,25.6611,11712.0
2015-06-17 12:25:00,29.16,29.17,29.16,29.17,12365.0,25.6611,25.6699,25.6611,25.6699,12365.0
2015-06-17 12:30:00,29.17,29.17,29.16,29.17,10139.0,25.6699,25.6699,25.6611,25.6699,10139.0
2015-06-17 12:35:00,29.17,29.17,29.16,29.17,22324.0,25.6699,25.6699,25.6611,25.6699,22324.0
2015-06-17 12:40:00,29.17,29.17,29.13,29.14,27364.0,25.6699,25.6699,25.6347,25.6435,27364.0
2015-06-17 12:45:00,29.14,29.14,29.13,29.14,2450.0,25.6435,25.6435,25.6347,25.6435,2450.0
2015-06-17 12:50:00,29.14,29.15,29.13,29.14,20200.0,25.6435,25.6523,25.6347,25.6435,20200.0
2015-06-17 12:55:00,29.14,29.14,29.11,29.12,15928.0,25.6435,25.6435,25.6171,25.6259,15928.0
2015-06-17 13:00:00,29.13,29.14,29.12,29.14,45114.0,25.6347,25.6435,25.6259,25.6435,45114.0
2015-06-17 13:05:00,29.14,29.14,29.13,29.14,7930.0,25.6435,25.6435,25.6347,25.6435,7930.0
2015-06-17 13:10:00,29.14,29.14,29.13,29.14,16602.0,25.6435,25.6435,25.6347,25.6435,16602.0
2015-06-17 13:15:00,29.14,29.15,29.13,29.15,21825.0,25.6435,25.6523,25.6347,25.6523,21825.0
2015-06-17 13:20:00,29.15,29.15,29.14,29.15,10269.0,25.6523,25.6523,25.6435,25.6523,10269.0
2015-06-17 13:25:00,29.15,29.15,29.14,29.15,6900.0,25.6523,25.6523,25.6435,25.6523,6900.0
2015-06-17 13:30:00,29.14,29.15,29.14,29.15,7180.0,25.6435,25.6523,25.6435,25.6523,7180.0
2015-06-17 13:35:00,29.15,29.15,29.14,29.15,6460.0,25.6523,25.6523,25.6435,25.6523,6460.0
2015-06-17 13:40:00,29.15,29.15,29.14,29.15,11762.0,25.6523,25.6523,25.6435,25.6523,11762.0
2015-06-17 13:45:00,29.15,29.15,29.14,29.15,12700.0,25.6523,25.6523,25.6435,25.6523,12700.0
2015-06-17 13:50:00,29.15,29.16,29.14,29.15,21843.0,25.6523,25.6611,25.6435,25.6523,21843.0
2015-06-17 13:55:00,29.15,29.21,29.15,29.2,29269.0,25.6523,25.7051,25.6523,25.6963,29269.0
2015-06-17 14:00:00,29.2,29.34,29.1,29.27,64172.0,25.6963,25.8195,25.6083,25.7579,64172.0
2015-06-17 14:05:00,29.25,29.38,29.23,29.36,11657.0,25.7403,25.8547,25.7227,25.8371,11657.0
2015-06-17 14:10:00,29.36,29.39,29.35,29.39,13400.0,25.8371,25.8635,25.8283,25.8635,13400.0
2015-06-17 14:15:00,29.39,29.41,29.33,29.34,14761.0,25.8635,25.8811,25.8107,25.8195,14761.0
2015-06-17 14:20:00,29.33,29.33,29.25,29.26,11850.0,25.8107,25.8107,25.7403,25.7491,11850.0
2015-06-17 14:25:00,29.26,29.3,29.26,29.27,30282.0,25.7491,25.7843,25.7491,25.7579,30282.0
2015-06-17 14:30:00,29.27,29.36,29.27,29.36,38100.0,25.7579,25.8371,25.7579,25.8371,38100.0
2015-06-17 14:35:00,29.36,29.4,29.31,29.4,26250.0,25.8371,25.8723,25.7931,25.8723,26250.0
2015-06-17 14:40:00,29.4,29.49,29.4,29.48,20864.0,25.8723,25.9515,25.8723,25.9427,20864.0
2015-06-17 14:45:00,29.48,29.55,29.47,29.51,25129.0,25.9427,26.0043,25.9339,25.9691,25129.0
2015-06-17 14:50:00,29.51,29.56,29.5,29.56,9300.0,25.9691,26.0131,25.9603,26.0131,9300.0
2015-06-17 14:55:00,29.56,29.56,29.51,29.51,12266.0,26.0131,26.0131,25.9691,25.9691,12266.0
2015-06-17 15:00:00,29.52,29.54,29.49,29.5,13750.0,25.9779,25.9955,25.9515,25.9603,13750.0
2015-06-17 15:05:00,29.5,29.5,29.47,29.48,11608.0,25.9603,25.9603,25.9339,25.9427,11608.0
2015-06-17 15:10:00,29.48,29.52,29.48,29.51,43624.0,25.9427,25.9779,25.9427,25.9691,43624.0
2015-06-17 15:15:00,29.51,29.54,29.51,29.54,12480.0,25.9691,25.9955,25.9691,25.9955,12480.0
2015-06-17 15:20:00,29.54,29.55,29.53,29.54,14669.0,25.9955,26.0043,25.9867,25.9955,14669.0
2015-06-17 15:25:00,29.54,29.56,29.53,29.55,21948.0,25.9955,26.0131,25.9867,26.0043,21948.0
2015-06-17 15:30:00,29.56,29.56,29.52,29.53,7852.0,26.0131,26.0131,25.9779,25.9867,7852.0
2015-06-17 15:35:00,29.53,29.54,29.52,29.53,8380.0,25.9867,25.9955,25.9779,25.9867,8380.0
2015-06-17 15:40:00,29.53,29.53,29.48,29.5,47781.0,25.9867,25.9867,25.9427,25.9603,47781.0
2015-06-17 15:45:00,29.51,29.51,29.44,29.44,86547.0,25.9691,25.9691,25.9075,25.9075,86547.0
2015-06-17 15:50:00,29.45,29.45,29.43,29.45,38897.0,25.9163,25.9163,25.8987,25.9163,38897.0
2015-06-17 15:55:00,29.45,29.45,29.41,29.45,51585.0,25.9163,25.9163,25.8811,25.9163,51585.0
2015-06-18 09:30:00,29.87,29.88,29.78,29.85,75799.0,26.2859,26.2947,26.2067,26.2683,75799.0
2015-06-18 09:35:00,29.87,29.88,29.86,29.87,20041.0,26.2859,26.2947,26.2771,26.2859,20041.0
2015-06-18 09:40:00,29.86,29.87,29.83,29.83,48436.0,26.2771,26.2859,26.2507,26.2507,48436.0
2015-06-18 09:45:00,29.84,29.9,29.84,29.9,96537.0,26.2595,26.3123,26.2595,26.3123,96537.0
2015-06-18 09:50:00,29.9,29.9,29.89,29.9,24822.0,26.3123,26.3123,26.3035,26.3123,24822.0
2015-06-18 09:55:00,29.9,29.9,29.89,29.9,25716.0,26.3123,26.3123,26.3035,26.3123,25716.0
2015-06-18 10:00:00,29.89,29.92,29.88,29.92,88505.0,26.3035,26.3299,26.2947,26.3299,88505.0
2015-06-18 10:05:00,29.92,29.93,29.91,29.93,53511.0,26.3299,26.3387,26.3211,26.3387,53511.0
2015-06-18 10:10:00,29.93,29.93,29.92,29.93,17425.0,26.3387,26.3387,26.3299,26.3387,17425.0
2015-06-18 10:15:00,29.93,29.93,29.9,29.91,19956.0,26.3387,26.3387,26.3123,26.3211,19956.0
2015-06-18 10:20:00,29.91,29.91,29.89,29.9,24860.0,26.3211,26.3211,26.3035,26.3123,24860.0
2015-06-18 10:25:00,29.9,29.9,29.89,29.9,14001.0,26.3123,26.3123,26.3035,26.3123,14001.0
2015-06-18 10:30:00,29.9,29.92,29.88,29.88,413705.0,26.3123,26.3299,26.2947,26.2947,413705.0
2015-06-18 10:35:00,29.89,29.89,29.87,29.88,36346.0,26.3035,26.3035,26.2859,26.2947,36346.0
2015-06-18 10:40:00,29.89,29.9,29.88,29.9,74989.0,26.3035,26.3123,26.2947,26.3123,74989.0
2015-06-18 10:45:00,29.9,29.9,29.89,29.89,2820.0,26.3123,26.3123,26.3035,26.3035,2820.0
2015-06-18 10:50:00,29.89,29.91,29.89,29.91,5758.0,26.3035,26.3211,26.3035,26.3211,5758.0
2015-06-18 10:55:00,29.91,29.92,29.91,29.92,10900.0,26.3211,26.3299,26.3211,26.3299,10900.0
2015-06-18 11:00:00,29.92,29.93,29.91,29.93,34270.0,26.3299,26.3387,26.3211,26.3387,34270.0
2015-06-18 11:05:00,29.93,29.95,29.93,29.95,68693.0,26.3387,26.3563,26.3387,26.3563,68693.0
2015-06-18 11:10:00,29.95,29.95,29.94,29.95,13844.0,26.3563,26.3563,26.3475,26.3563,13844.0
2015-06-18 11:15:00,29.94,29.95,29.94,29.95,21100.0,26.3475,26.3563,26.3475,26.3563,21100.0
2015-06-18 11:20:00,29.95,29.95,29.94,29.95,18350.0,26.3563,26.3563,26.3475,26.3563,18350.0
2015-06-18 11:25:00,29.95,29.96,29.94,29.96,9233.0,26.3563,26.3651,26.3475,26.3651,9233.0
2015-06-18 11:30:00,29.96,29.97,29.96,29.97,32586.0,26.3651,26.3739,26.3651,26.3739,32586.0
2015-06-18 11:35:00,29.97,29.97,29.95,29.95,26493.0,26.3739,26.3739,26.3563,26.3563,26493.0
2015-06-18 11:40:00,29.96,29.97,29.95,29.96,43512.0,26.3651,26.3739,26.3563,26.3651,43512.0
2015-06-18 11:45:00,29.97,29.98,29.96,29.97,40313.0,26.3739,26.3827,26.3651,26.3739,40313.0
2015-06-18 11:50:00,29.97,29.97,29.95,29.97,22036.0,26.3739,26.3739,26.3563,26.3739,22036.0
2015-06-18 11:55:00,29.96,29.97,29.96,29.97,1305.0,26.3651,26.3739,26.3651,26.3739,1305.0
2015-06-18 12:00:00,29.97,29.97,29.96,29.96,11473.0,26.3739,26.3739,26.3651,26.3651,11473.0
2015-06-18 12:05:00,29.97,29.97,29.96,29.97,7634.0,26.3739,26.3739,26.3651,26.3739,7634.0
2015-06-18 12:10:00,29.97,29.97,29.96,29.97,1067.0,26.3739,26.3739,26.3651,26.3739,1067.0
2015-06-18 12:15:00,29.97,29.97,29.96,29.97,23401.0,26.3739,26.3739,26.3651,26.3739,23401.0
2015-06-18 12:20:00,29.97,30.0,29.96,30.0,57929.0,26.3739,26.4003,26.3651,26.4003,57929.0
2015-06-18 12:25:00,30.0,30.01,29.99,30.0,41453.0,26.4003,26.4091,26.3915,26.4003,41453.0
2015-06-18 12:30:00,30.0,30.02,29.99,30.02,12300.0,26.4003,26.4179,26.3915,26.4179,12300.0
2015-06-18 12:35:00,30.02,30.03,29.95,29.98,110818.0,26.4179,26.4267,26.3563,26.3827,110818.0
2015-06-18 12:40:00,29.98,30.02,29.98,30.02,36912.0,26.3827,26.4179,26.3827,26.4179,36912.0
2015-06-18 12:45:00,30.02,30.02,29.98,30.01,53376.0,26.4179,26.4179,26.3827,26.4091,53376.0
2015-06-18 12:50:00,30.01,30.02,30.01,30.01,19942.0,26.4091,26.4179,26.4091,26.4091,19942.0
2015-06-18 12:55:00,30.01,30.01,30.0,30.0,7671.0,26.4091,26.4091,26.4003,26.4003,7671.0
2015-06-18 13:00:00,30.01,30.01,30.0,30.0,2100.0,26.4091,26.4091,26.4003,26.4003,2100.0
2015-06-18 13:05:00,30.01,30.02,30.0,30.02,42625.0,26.4091,26.4179,26.4003,26.4179,42625.0
2015-06-18 13:10:00,30.02,30.02,30.01,30.02,7900.0,26.4179,26.4179,26.4091,26.4179,7900.0
2015-06-18 13:15:00,30.01,30.02,30.0,30.01,37870.0,26.4091,26.4179,26.4003,26.4091,37870.0
2015-06-18 13:20:00,30.01,30.02,30.0,30.0,33217.0,26.4091,26.4179,26.4003,26.4003,33217.0
2015-06-18 13:25:00,30.01,30.02,30.01,30.02,15898.0,26.4091,26.4179,26.4091,26.4179,15898.0
2015-06-18 13:30:00,30.01,30.02,30.01,30.02,18194.0,26.4091,26.4179,26.4091,26.4179,18194.0
2015-06-18 13:35:00,30.02,30.02,30.01,30.02,31167.0,26.4179,26.4179,26.4091,26.4179,31167.0
2015-06-18 13:40:00,30.02,30.03,30.01,30.02,52282.0,26.4179,26.4267,26.4091,26.4179,52282.0
2015-06-18 13:45:00,30.02,30.03,30.01,30.03,78581.0,26.4179,26.4267,26.4091,26.4267,78581.0
2015-06-18 13:50:00,30.03,30.03,30.03,30.03,11284.0,26.4267,26.4267,26.4267,26.4267,11284.0
2015-06-18 13:55:00,30.03,30.04,30.02,30.04,80003.0,26.4267,26.4355,26.4179,26.4355,80003.0
2015-06-18 14:00:00,30.04,30.04,30.02,30.03,57677.0,26.4355,26.4355,26.4179,26.4267,57677.0
2015-06-18 14:05:00,30.03,30.03,30.02,30.02,36666.0,26.4267,26.4267,26.4179,26.4179,36666.0
2015-06-18 14:10:00,30.02,30.02,30.01,30.01,68900.0,26.4179,26.4179,26.4091,26.4091,68900.0
2015-06-18 14:15:00,30.02,30.03,30.01,30.03,25073.0,26.4179,26.4267,26.4091,26.4267,25073.0
2015-06-18 14:20:00,30.03,30.04,30.02,30.04,16253.0,26.4267,26.4355,26.4179,26.4355,16253.0
2015-06-18 14:25:00,30.04,30.04,30.03,30.04,14530.0,26.4355,26.4355,26.4267,26.4355,14530.0
2015-06-18 14:30:00,30.04,30.05,30.03,30.04,62457.0,26.4355,26.4443,26.4267,26.4355,62457.0
2015-06-18 14:35:00,30.04,30.05,30.03,30.05,44370.0,26.4355,26.4443,26.4267,26.4443,44370.0
2015-06-18 14:40:00,30.05,30.05,30.04,30.05,27318.0,26.4443,26.4443,26.4355,26.4443,27318.0
2015-06-18 14:45:00,30.05,30.05,30.04,30.05,21061.0,26.4443,26.4443,26.4355,26.4443,21061.0
2015-06-18 14:50:00,30.05,30.06,30.04,30.06,32942.0,26.4443,26.4531,26.4355,26.4531,32942.0
2015-06-18 14:55:00,30.06,30.08,30.05,30.08,15754.0,26.4531,26.4707,26.4443,26.4707,15754.0
2015-06-18 15:00:00,30.08,30.08,30.07,30.08,35302.0,26.4707,26.4707,26.4619,26.4707,35302.0
2015-06-18 15:05:00,30.08,30.1,30.08,30.1,78892.0,26.4707,26.4883,26.4707,26.4883,78892.0
2015-06-18 15:10:00,30.1,30.1,30.09,30.1,73682.0,26.4883,26.4883,26.4795,26.4883,73682.0
2015-06-18 15:15:00,30.1,30.13,30.09,30.12,342710.0,26.4883,26.5147,26.4795,26.5059,342710.0
2015-06-18 15:20:00,30.12,30.13,30.11,30.12,81240.0,26.5059,26.5147,26.4971,26.5059,81240.0
2015-06-18 15:25:00,30.12,30.15,30.12,30.15,52193.0,26.5059,26.5323,26.5059,26.5323,52193.0
2015-06-18 15:30:00,30.15,30.16,30.14,30.15,88506.0,26.5323,26.5411,26.5235,26.5323,88506.0
2015-06-18 15:35:00,30.15,30.16,30.13,30.14,86630.0,26.5323,26.5411,26.5147,26.5235,86630.0
2015-06-18 15:40:00,30.14,30.16,30.13,30.15,107554.0,26.5235,26.5411,26.5147,26.5323,107554.0
2015-06-18 15:45:00,30.15,30.16,30.15,30.16,89736.0,26.5323,26.5411,26.5323,26.5411,89736.0
2015-06-18 15:50:00,30.16,30.16,30.11,30.12,150418.0,26.5411,26.5411,26.4971,26.5059,150418.0
2015-06-18 15:55:00,30.12,30.13,30.07,30.12,251637.0,26.5059,26.5147,26.4619,26.5059,251637.0
2015-06-19 09:30:00,30.19,30.22,30.17,30.21,47378.0,26.5675,26.5939,26.5499,26.5851,47378.0
2015-06-19 09:35:00,30.21,30.24,30.2,30.21,69825.0,26.5851,26.6115,26.5763,26.5851,69825.0
2015-06-19 09:40:00,30.22,30.23,30.21,30.23,3924.0,26.5939,26.6027,26.5851,26.6027,3924.0
2015-06-19 09:45:00,30.24,30.25,30.23,30.24,9792.0,26.6115,26.6203,26.6027,26.6115,9792.0
2015-06-19 09:50:00,30.25,30.27,30.24,30.25,28365.0,26.6203,26.6379,26.6115,26.6203,28365.0
2015-06-19 09:55:00,30.25,30.26,30.25,30.25,21352.0,26.6203,26.6291,26.6203,26.6203,21352.0
2015-06-19 10:00:00,30.25,30.26,30.25,30.25,3858.0,26.6203,26.6291,26.6203,26.6203,3858.0
2015-06-19 10:05:00,30.26,30.29,30.25,30.27,27159.0,26.6291,26.6555,26.6203,26.6379,27159.0
2015-06-19 10:10:00,30.27,30.28,30.27,30.27,3469.0,26.6379,26.6467,26.6379,26.6379,3469.0
2015-06-19 10:15:00,30.28,30.28,30.25,30.25,31438.0,26.6467,26.6467,26.6203,26.6203,31438.0
2015-06-19 10:20:00,30.25,30.28,30.25,30.28,27946.0,26.6203,26.6467,26.6203,26.6467,27946.0
2015-06-19 10:25:00,30.27,30.28,30.27,30.27,2400.0,26.6379,26.6467,26.6379,26.6379,2400.0
2015-06-19 10:30:00,30.27,30.28,30.21,30.21,127278.0,26.6379,26.6467,26.5851,26.5851,127278.0
2015-06-19 10:35:00,30.21,30.23,30.21,30.22,16705.0,26.5851,26.6027,26.5851,26.5939,16705.0
2015-06-19 10:40:00,30.22,30.22,30.2,30.2,46734.0,26.5939,26.5939,26.5763,26.5763,46734.0
2015-06-19 10:45:00,30.21,30.21,30.19,30.2,82357.0,26.5851,26.5851,26.5675,26.5763,82357.0
2015-06-19 10:50:00,30.2,30.21,30.19,30.21,28173.0,26.5763,26.5851,26.5675,26.5851,28173.0
2015-06-19 10:55:00,30.22,30.23,30.21,30.22,3466.0,26.5939,26.6027,26.5851,26.5939,3466.0
2015-06-19 11:00:00,30.23,30.23,30.2,30.21,6114.0,26.6027,26.6027,26.5763,26.5851,6114.0
2015-06-19 11:05:00,30.22,30.23,30.21,30.23,4935.0,26.5939,26.6027,26.5851,26.6027,4935.0
2015-06-19 11:10:00,30.23,30.23,30.22,30.22,200.0,26.6027,26.6027,26.5939,26.5939,200.0
2015-06-19 11:15:00,30.23,30.24,30.22,30.23,10007.0,26.6027,26.6115,26.5939,26.6027,10007.0
2015-06-19 11:20:00,30.22,30.23,30.22,30.23,2700.0,26.5939,26.6027,26.5939,26.6027,2700.0
2015-06-19 11:25:00,30.24,30.24,30.23,30.23,2695.0,26.6115,26.6115,26.6027,26.6027,2695.0
2015-06-19 11:30:00,30.23,30.25,30.23,30.25,9200.0,26.6027,26.6203,26.6027,26.6203,9200.0
2015-06-19 11:35:00,30.25,30.25,30.24,30.25,1853.0,26.6203,26.6203,26.6115,26.6203,1853.0
2015-06-19 11:40:00,30.25,30.27,30.25,30.26,8362.0,26.6203,26.6379,26.6203,26.6291,8362.0
2015-06-19 11:45:00,30.26,30.27,30.26,30.27,1100.0,26.6291,26.6379,26.6291,26.6379,1100.0
2015-06-19 11:50:00,30.27,30.28,30.26,30.27,9600.0,26.6379,26.6467,26.6291,26.6379,9600.0
2015-06-19 11:55:00,30.27,30.3,30.26,30.3,24929.0,26.6379,26.6643,26.6291,26.6643,24929.0
2015-06-19 12:00:00,30.3,30.3,30.27,30.27,34726.0,26.6643,26.6643,26.6379,26.6379,34726.0
2015-06-19 12:05:00,30.27,30.28,30.26,30.27,8402.0,26.6379,26.6467,26.6291,26.6379,8402.0
2015-06-19 12:10:00,30.28,30.29,30.27,30.28,18638.0,26.6467,26.6555,26.6379,26.6467,18638.0
2015-06-19 12:15:00,30.29,30.3,30.28,30.3,22968.0,26.6555,26.6643,26.6467,26.6643,22968.0
2015-06-19 12:20:00,30.29,30.3,30.26,30.26,150120.0,26.6555,26.6643,26.6291,26.6291,150120.0
2015-06-19 12:25:00,30.26,30.27,30.25,30.26,11190.0,26.6291,26.6379,26.6203,26.6291,11190.0
2015-06-19 12:30:00,30.26,30.26,30.26,30.26,11800.0,26.6291,26.6291,26.6291,26.6291,11800.0
2015-06-19 12:35:00,30.26,30.27,30.26,30.26,3300.0,26.6291,26.6379,26.6291,26.6291,3300.0
2015-06-19 12:40:00,30.27,30.27,30.26,30.26,850.0,26.6379,26.6379,26.6291,26.6291,850.0
2015-06-19 12:45:00,30.27,30.27,30.26,30.27,1759.0,26.6379,26.6379,26.6291,26.6379,1759.0
2015-06-19 12:50:00,30.26,30.28,30.26,30.28,9100.0,26.6291,26.6467,26.6291,26.6467,9100.0
2015-06-19 12:55:00,30.28,30.28,30.26,30.27,23488.0,26.6467,26.6467,26.6291,26.6379,23488.0
2015-06-19 13:00:00,30.26,30.27,30.26,30.26,2123.0,26.6291,26.6379,26.6291,26.6291,2123.0
2015-06-19 13:05:00,30.26,30.27,30.26,30.27,3591.0,26.6291,26.6379,26.6291,26.6379,3591.0
2015-06-19 13:10:00,30.26,30.27,30.26,30.26,2101.0,26.6291,26.6379,26.6291,26.6291,2101.0
2015-06-19 13:15:00,30.26,30.27,30.26,30.26,2380.0,26.6291,26.6379,26.6291,26.6291,2380.0
2015-06-19 13:20:00,30.27,30.27,30.26,30.27,14625.0,26.6379,26.6379,26.6291,26.6379,14625.0
2015-06-19 13:25:00,30.27,30.27,30.26,30.26,3800.0,26.6379,26.6379,26.6291,26.6291,3800.0
2015-06-19 13:30:00,30.26,30.27,30.25,30.26,13046.0,26.6291,26.6379,26.6203,26.6291,13046.0
2015-06-19 13:35:00,30.26,30.26,30.25,30.26,2035.0,26.6291,26.6291,26.6203,26.6291,2035.0
2015-06-19 13:40:00,30.26,30.27,30.25,30.26,6500.0,26.6291,26.6379,26.6203,26.6291,6500.0
2015-06-19 13:45:00,30.27,30.27,30.26,30.26,800.0,26.6379,26.6379,26.6291,26.6291,800.0
2015-06-19 13:50:00,30.27,30.27,30.26,30.26,8984.0,26.6379,26.6379,26.6291,26.6291,8984.0
2015-06-19 13:55:00,30.27,30.27,30.26,30.27,8895.0,26.6379,26.6379,26.6291,26.6379,8895.0
2015-06-19 14:00:00,30.26,30.27,30.26,30.27,3811.0,26.6291,26.6379,26.6291,26.6379,3811.0
2015-06-19 14:05:00,30.28,30.29,30.28,30.29,9700.0,26.6467,26.6555,26.6467,26.6555,9700.0
2015-06-19 14:10:00,30.29,30.29,30.28,30.28,12346.0,26.6555,26.6555,26.6467,26.6467,12346.0
2015-06-19 14:15:00,30.29,30.3,30.28,30.3,50196.0,26.6555,26.6643,26.6467,26.6643,50196.0
2015-06-19 14:20:00,30.3,30.3,30.27,30.28,6234.0,26.6643,26.6643,26.6379,26.6467,6234.0
2015-06-19 14:25:00,30.28,30.29,30.26,30.26,28668.0,26.6467,26.6555,26.6291,26.6291,28668.0
2015-06-19 14:30:00,30.26,30.27,30.25,30.26,9370.0,26.6291,26.6379,26.6203,26.6291,9370.0
2015-06-19 14:35:00,30.26,30.27,30.25,30.27,2970.0,26.6291,26.6379,26.6203,26.6379,2970.0
2015-06-19 14:40:00,30.27,30.27,30.26,30.27,15045.0,26.6379,26.6379,26.6291,26.6379,15045.0
2015-06-19 14:45:00,30.26,30.27,30.25,30.26,13282.0,26.6291,26.6379,26.6203,26.6291,13282.0
2015-06-19 14:50:00,30.25,30.25,30.21,30.22,26750.0,26.6203,26.6203,26.5851,26.5939,26750.0
2015-06-19 14:55:00,30.22,30.25,30.21,30.24,17915.0,26.5939,26.6203,26.5851,26.6115,17915.0
2015-06-19 15:00:00,30.24,30.25,30.24,30.24,2856.0,26.6115,26.6203,26.6115,26.6115,2856.0
2015-06-19 15:05:00,30.24,30.25,30.23,30.23,10716.0,26.6115,26.6203,26.6027,26.6027,10716.0
2015-06-19 15:10:00,30.23,30.23,30.17,30.18,19259.0,26.6027,26.6027,26.5499,26.5587,19259.0
2015-06-19 15:15:00,30.18,30.2,30.15,30.15,87150.0,26.5587,26.5763,26.5323,26.5323,87150.0
2015-06-19 15:20:00,30.15,30.15,30.13,30.14,23595.0,26.5323,26.5323,26.5147,26.5235,23595.0
2015-06-19 15:25:00,30.14,30.14,30.13,30.13,14450.0,26.5235,26.5235,26.5147,26.5147,14450.0
2015-06-19 15:30:00,30.14,30.17,30.12,30.17,66485.0,26.5235,26.5499,26.5059,26.5499,66485.0
2015-06-19 15:35:00,30.17,30.17,30.14,30.15,19832.0,26.5499,26.5499,26.5235,26.5323,19832.0
2015-06-19 15:40:00,30.15,30.15,30.14,30.15,18480.0,26.5323,26.5323,26.5235,26.5323,18480.0
2015-06-19 15:45:00,30.14,30.17,30.14,30.16,24849.0,26.5235,26.5499,26.5235,26.5411,24849.0
2015-06-19 15:50:00,30.16,30.17,30.16,30.16,23032.0,26.5411,26.5499,26.5411,26.5411,23032.0
2015-06-19 15:55:00,30.17,30.17,30.13,30.15,38131.0,26.5499,26.5499,26.5147,26.5323,38131.0
2015-06-22 09:30:00,30.61,30.61,30.53,30.56,55664.0,26.9371,26.9371,26.8667,26.8931,55664.0
2015-06-22 09:35:00,30.56,30.56,30.5,30.51,25598.0,26.8931,26.8931,26.8403,26.8491,25598.0
2015-06-22 09:40:00,30.52,30.53,30.51,30.52,5847.0,26.8579,26.8667,26.8491,26.8579,5847.0
2015-06-22 09:45:00,30.52,30.53,30.51,30.52,18249.0,26.8579,26.8667,26.8491,26.8579,18249.0
2015-06-22 09:50:00,30.52,30.54,30.51,30.53,17847.0,26.8579,26.8755,26.8491,26.8667,17847.0
2015-06-22 09:55:00,30.53,30.53,30.51,30.52,20044.0,26.8667,26.8667,26.8491,26.8579,20044.0
2015-06-22 10:00:00,30.51,30.51,30.49,30.5,29211.0,26.8491,26.8491,26.8315,26.8403,29211.0
2015-06-22 10:05:00,30.5,30.53,30.49,30.53,11973.0,26.8403,26.8667,26.8315,26.8667,11973.0
2015-06-22 10:10:00,30.53,30.54,30.53,30.54,34148.0,26.8667,26.8755,26.8667,26.8755,34148.0
2015-06-22 10:15:00,30.54,30.56,30.53,30.55,17486.0,26.8755,26.8931,26.8667,26.8843,17486.0
2015-06-22 10:20:00,30.55,30.56,30.53,30.56,17300.0,26.8843,26.8931,26.8667,26.8931,17300.0
2015-06-22 10:25:00,30.56,30.57,30.56,30.57,7400.0,26.8931,26.9019,26.8931,26.9019,7400.0
2015-06-22 10:30:00,30.57,30.57,30.56,30.56,19250.0,26.9019,26.9019,26.8931,26.8931,19250.0
2015-06-22 10:35:00,30.57,30.57,30.56,30.56,3300.0,26.9019,26.9019,26.8931,26.8931,3300.0
2015-06-22 10:40:00,30.57,30.59,30.56,30.59,11673.0,26.9019,26.9195,26.8931,26.9195,11673.0
2015-06-22 10:45:00,30.6,30.61,30.58,30.58,10900.0,26.9283,26.9371,26.9107,26.9107,10900.0
2015-06-22 10:50:00,30.59,30.59,30.57,30.57,12550.0,26.9195,26.9195,26.9019,26.9019,12550.0
2015-06-22 10:55:00,30.58,30.6,30.57,30.6,10772.0,26.9107,26.9283,26.9019,26.9283,10772.0
2015-06-22 11:00:00,30.59,30.6,30.58,30.6,21343.0,26.9195,26.9283,26.9107,26.9283,21343.0
2015-06-22 11:05:00,30.59,30.61,30.59,30.61,11751.0,26.9195,26.9371,26.9195,26.9371,11751.0
2015-06-22 11:10:00,30.62,30.63,30.61,30.63,11820.0,26.9459,26.9547,26.9371,26.9547,11820.0
2015-06-22 11:15:00,30.62,30.64,30.62,30.62,13010.0,26.9459,26.9635,26.9459,26.9459,13010.0
2015-06-22 11:20:00,30.62,30.64,30.61,30.63,25046.0,26.9459,26.9635,26.9371,26.9547,25046.0
2015-06-22 11:25:00,30.63,30.63,30.61,30.61,15336.0,26.9547,26.9547,26.9371,26.9371,15336.0
2015-06-22 11:30:00,30.61,30.61,30.6,30.6,14418.0,26.9371,26.9371,26.9283,26.9283,14418.0
2015-06-22 11:35:00,30.6,30.62,30.6,30.62,24618.0,26.9283,26.9459,26.9283,26.9459,24618.0
2015-06-22 11:40:00,30.61,30.61,30.59,30.6,5590.0,26.9371,26.9371,26.9195,26.9283,5590.0
2015-06-22 11:45:00,30.59,30.62,30.59,30.61,7876.0,26.9195,26.9459,26.9195,26.9371,7876.0
2015-06-22 11:50:00,30.61,30.62,30.6,30.61,19835.0,26.9371,26.9459,26.9283,26.9371,19835.0
2015-06-22 11:55:00,30.6,30.61,30.58,30.58,6913.0,26.9283,26.9371,26.9107,26.9107,6913.0
2015-06-22 12:00:00,30.59,30.6,30.57,30.6,27396.0,26.9195,26.9283,26.9019,26.9283,27396.0
2015-06-22 12:05:00,30.59,30.59,30.57,30.57,4750.0,26.9195,26.9195,26.9019,26.9019,4750.0
2015-06-22 12:10:00,30.57,30.6,30.56,30.57,39632.0,26.9019,26.9283,26.8931,26.9019,39632.0
2015-06-22 12:15:00,30.56,30.57,30.56,30.56,12842.0,26.8931,26.9019,26.8931,26.8931,12842.0
2015-06-22 12:20:00,30.55,30.56,30.54,30.55,14776.0,26.8843,26.8931,26.8755,26.8843,14776.0
2015-06-22 12:25:00,30.55,30.55,30.53,30.54,9500.0,26.8843,26.8843,26.8667,26.8755,9500.0
2015-06-22 12:30:00,30.54,30.54,30.53,30.54,5800.0,26.8755,26.8755,26.8667,26.8755,5800.0
2015-06-22 12:35:00,30.54,30.57,30.53,30.57,13467.0,26.8755,26.9019,26.8667,26.9019,13467.0
2015-06-22 12:40:00,30.57,30.57,30.56,30.56,5364.0,26.9019,26.9019,26.8931,26.8931,5364.0
2015-06-22 12:45:00,30.56,30.57,30.55,30.55,20064.0,26.8931,26.9019,26.8843,26.8843,20064.0
2015-06-22 12:50:00,30.56,30.57,30.56,30.56,9566.0,26.8931,26.9019,26.8931,26.8931,9566.0
2015-06-22 12:55:00,30.56,30.57,30.55,30.55,6114.0,26.8931,26.9019,26.8843,26.8843,6114.0
2015-06-22 13:00:00,30.55,30.57,30.55,30.57,5882.0,26.8843,26.9019,26.8843,26.9019,5882.0
2015-06-22 13:05:00,30.57,30.58,30.56,30.56,9164.0,26.9019,26.9107,26.8931,26.8931,9164.0
2015-06-22 13:10:00,30.55,30.57,30.55,30.56,7600.0,26.8843,26.9019,26.8843,26.8931,7600.0
2015-06-22 13:15:00,30.57,30.57,30.56,30.56,1846.0,26.9019,26.9019,26.8931,26.8931,1846.0
2015-06-22 13:20:00,30.56,30.57,30.56,30.56,5900.0,26.8931,26.9019,26.8931,26.8931,5900.0
2015-06-22 13:25:00,30.57,30.58,30.56,30.58,12482.0,26.9019,26.9107,26.8931,26.9107,12482.0
2015-06-22 13:30:00,30.57,30.58,30.56,30.57,7900.0,26.9019,26.9107,26.8931,26.9019,7900.0
2015-06-22 13:35:00,30.56,30.57,30.55,30.55,7669.0,26.8931,26.9019,26.8843,26.8843,7669.0
2015-06-22 13:40:00,30.55,30.57,30.55,30.56,14556.0,26.8843,26.9019,26.8843,26.8931,14556.0
2015-06-22 13:45:00,30.56,30.57,30.56,30.57,6245.0,26.8931,26.9019,26.8931,26.9019,6245.0
2015-06-22 13:50:00,30.58,30.59,30.57,30.57,9168.0,26.9107,26.9195,26.9019,26.9019,9168.0
2015-06-22 13:55:00,30.58,30.58,30.57,30.57,5356.0,26.9107,26.9107,26.9019,26.9019,5356.0
2015-06-22 14:00:00,30.58,30.58,30.55,30.57,22340.0,26.9107,26.9107,26.8843,26.9019,22340.0
2015-06-22 14:05:00,30.57,30.58,30.57,30.58,11075.0,26.9019,26.9107,26.9019,26.9107,11075.0
2015-06-22 14:10:00,30.58,30.58,30.57,30.57,3607.0,26.9107,26.9107,26.9019,26.9019,3607.0
2015-06-22 14:15:00,30.58,30.59,30.57,30.59,6200.0,26.9107,26.9195,26.9019,26.9195,6200.0
2015-06-22 14:20:00,30.59,30.59,30.58,30.59,5704.0,26.9195,26.9195,26.9107,26.9195,5704.0
2015-06-22 14:25:00,30.58,30.59,30.54,30.55,24967.0,26.9107,26.9195,26.8755,26.8843,24967.0
2015-06-22 14:30:00,30.54,30.55,30.54,30.55,22641.0,26.8755,26.8843,26.8755,26.8843,22641.0
2015-06-22 14:35:00,30.55,30.55,30.54,30.55,15729.0,26.8843,26.8843,26.8755,26.8843,15729.0
2015-06-22 14:40:00,30.55,30.57,30.54,30.57,11446.0,26.8843,26.9019,26.8755,26.9019,11446.0
2015-06-22 14:45:00,30.57,30.58,30.56,30.57,21633.0,26.9019,26.9107,26.8931,26.9019,21633.0
2015-06-22 14:50:00,30.55,30.59,30.55,30.57,13195.0,26.8843,26.9195,26.8843,26.9019,13195.0
2015-06-22 14:55:00,30.58,30.59,30.56,30.56,9383.0,26.9107,26.9195,26.8931,26.8931,9383.0
2015-06-22 15:00:00,30.55,30.56,30.55,30.55,2468.0,26.8843,26.8931,26.8843,26.8843,2468.0
2015-06-22 15:05:00,30.55,30.57,30.55,30.57,11694.0,26.8843,26.9019,26.8843,26.9019,11694.0
2015-06-22 15:10:00,30.57,30.6,30.57,30.6,18034.0,26.9019,26.9283,26.9019,26.9283,18034.0
2015-06-22 15:15:00,30.6,30.6,30.54,30.55,20434.0,26.9283,26.9283,26.8755,26.8843,20434.0
2015-06-22 15:20:00,30.55,30.56,30.54,30.54,26170.0,26.8843,26.8931,26.8755,26.8755,26170.0
2015-06-22 15:25:00,30.55,30.55,30.53,30.53,21667.0,26.8843,26.8843,26.8667,26.8667,21667.0
2015-06-22 15:30:00,30.53,30.55,30.53,30.55,30097.0,26.8667,26.8843,26.8667,26.8843,30097.0
2015-06-22 15:35:00,30.54,30.56,30.53,30.56,31924.0,26.8755,26.8931,26.8667,26.8931,31924.0
2015-06-22 15:40:00,30.56,30.57,30.56,30.57,14260.0,26.8931,26.9019,26.8931,26.9019,14260.0
2015-06-22 15:45:00,30.57,30.57,30.56,30.56,21103.0,26.9019,26.9019,26.8931,26.8931,21103.0
2015-06-22 15:50:00,30.56,30.57,30.54,30.56,39558.0,26.8931,26.9019,26.8755,26.8931,39558.0
2015-06-22 15:55:00,30.55,30.56,30.51,30.53,91265.0,26.8843,26.8931,26.8491,26.8667,91265.0
2015-06-23 09:30:00,30.42,30.59,30.42,30.53,36582.0,26.7699,26.9195,26.7699,26.8667,36582.0
2015-06-23 09:35:00,30.54,30.56,30.52,30.54,4420.0,26.8755,26.8931,26.8579,26.8755,4420.0
2015-06-23 09:40:00,30.55,30.57,30.54,30.57,28990.0,26.8843,26.9019,26.8755,26.9019,28990.0
2015-06-23 09:45:00,30.57,30.58,30.56,30.57,2740.0,26.9019,26.9107,26.8931,26.9019,2740.0
2015-06-23 09:50:00,30.57,30.57,30.56,30.57,1200.0,26.9019,26.9019,26.8931,26.9019,1200.0
2015-06-23 09:55:00,30.57,30.57,30.56,30.57,4725.0,26.9019,26.9019,26.8931,26.9019,4725.0
2015-06-23 10:00:00,30.57,30.61,30.56,30.61,126743.0,26.9019,26.9371,26.8931,26.9371,126743.0
2015-06-23 10:05:00,30.62,30.63,30.61,30.63,32216.0,26.9459,26.9547,26.9371,26.9547,32216.0
2015-06-23 10:10:00,30.63,30.63,30.62,30.63,3535.0,26.9547,26.9547,26.9459,26.9547,3535.0
2015-06-23 10:15:00,30.64,30.64,30.62,30.62,1525.0,26.9635,26.9635,26.9459,26.9459,1525.0
2015-06-23 10:20:00,30.62,30.62,30.61,30.61,6346.0,26.9459,26.9459,26.9371,26.9371,6346.0
2015-06-23 10:25:00,30.62,30.63,30.61,30.61,4403.0,26.9459,26.9547,26.9371,26.9371,4403.0
2015-06-23 10:30:00,30.61,30.63,30.61,30.63,1155.0,26.9371,26.9547,26.9371,26.9547,1155.0
2015-06-23 10:35:00,30.63,30.64,30.63,30.63,5058.0,26.9547,26.9635,26.9547,26.9547,5058.0
2015-06-23 10:40:00,30.63,30.64,30.62,30.62,4147.0,26.9547,26.9635,26.9459,26.9459,4147.0
2015-06-23 10:45:00,30.62,30.64,30.62,30.64,3922.0,26.9459,26.9635,26.9459,26.9635,3922.0
2015-06-23 10:50:00,30.64,30.64,30.63,30.63,400.0,26.9635,26.9635,26.9547,26.9547,400.0
2015-06-23 10:55:00,30.63,30.64,30.63,30.64,528.0,26.9547,26.9635,26.9547,26.9635,528.0
2015-06-23 11:00:00,30.63,30.64,30.63,30.63,966.0,26.9547,26.9635,26.9547,26.9547,966.0
2015-06-23 11:05:00,30.64,30.64,30.63,30.64,11607.0,26.9635,26.9635,26.9547,26.9635,11607.0
2015-06-23 11:10:00,30.64,30.64,30.63,30.64,6124.0,26.9635,26.9635,26.9547,26.9635,6124.0
2015-06-23 11:15:00,30.63,30.63,30.61,30.63,9350.0,26.9547,26.9547,26.9371,26.9547,9350.0
2015-06-23 11:20:00,30.63,30.63,30.63,30.63,700.0,26.9547,26.9547,26.9547,26.9547,700.0
2015-06-23 11:25:00,30.63,30.64,30.62,30.63,3500.0,26.9547,26.9635,26.9459,26.9547,3500.0
2015-06-23 11:30:00,30.64,30.65,30.64,30.65,4200.0,26.9635,26.9723,26.9635,26.9723,4200.0
2015-06-23 11:35:00,30.65,30.65,30.64,30.64,7596.0,26.9723,26.9723,26.9635,26.9635,7596.0
2015-06-23 11:40:00,30.65,30.65,30.64,30.64,980.0,26.9723,26.9723,26.9635,26.9635,980.0
2015-06-23 11:45:00,30.64,30.64,30.63,30.63,11070.0,26.9635,26.9635,26.9547,26.9547,11070.0
2015-06-23 11:50:00,30.63,30.63,30.62,30.62,200.0,26.9547,26.9547,26.9459,26.9459,200.0
2015-06-23 11:55:00,30.62,30.63,30.62,30.63,400.0,26.9459,26.9547,26.9459,26.9547,400.0
2015-06-23 12:00:00,30.63,30.63,30.62,30.63,4815.0,26.9547,26.9547,26.9459,26.9547,4815.0
2015-06-23 12:05:00,30.63,30.63,30.6,30.61,3371.0,26.9547,26.9547,26.9283,26.9371,3371.0
2015-06-23 12:10:00,30.6,30.61,30.6,30.61,4848.0,26.9283,26.9371,26.9283,26.9371,4848.0
2015-06-23 12:15:00,30.61,30.61,30.6,30.6,10950.0,26.9371,26.9371,26.9283,26.9283,10950.0
2015-06-23 12:20:00,30.6,30.6,30.6,30.6,1800.0,26.9283,26.9283,26.9283,26.9283,1800.0
2015-06-23 12:25:00,30.59,30.6,30.58,30.59,20202.0,26.9195,26.9283,26.9107,26.9195,20202.0
2015-06-23 12:30:00,30.59,30.59,30.59,30.59,0.0,26.9195,26.9195,26.9195,26.9195,0.0
2015-06-23 12:35:00,30.59,30.6,30.59,30.6,19200.0,26.9195,26.9283,26.9195,26.9283,19200.0
2015-06-23 12:40:00,30.6,30.6,30.59,30.6,100.0,26.9283,26.9283,26.9195,26.9283,100.0
2015-06-23 12:45:00,30.59,30.6,30.59,30.6,1762.0,26.9195,26.9283,26.9195,26.9283,1762.0
2015-06-23 12:50:00,30.6,30.6,30.59,30.6,4413.0,26.9283,26.9283,26.9195,26.9283,4413.0
2015-06-23 12:55:00,30.6,30.6,30.59,30.6,2120.0,26.9283,26.9283,26.9195,26.9283,2120.0
2015-06-23 13:00:00,30.6,30.6,30.6,30.6,500.0,26.9283,26.9283,26.9283,26.9283,500.0
2015-06-23 13:05:00,30.6,30.6,30.59,30.6,663.0,26.9283,26.9283,26.9195,26.9283,663.0
2015-06-23 13:10:00,30.6,30.61,30.6,30.6,24331.0,26.9283,26.9371,26.9283,26.9283,24331.0
2015-06-23 13:15:00,30.61,30.62,30.61,30.62,430.0,26.9371,26.9459,26.9371,26.9459,430.0
2015-06-23 13:20:00,30.62,30.63,30.61,30.63,3145.0,26.9459,26.9547,26.9371,26.9547,3145.0
2015-06-23 13:25:00,30.63,30.63,30.62,30.62,1725.0,26.9547,26.9547,26.9459,26.9459,1725.0
2015-06-23 13:30:00,30.62,30.63,30.62,30.63,506.0,26.9459,26.9547,26.9459,26.9547,506.0
2015-06-23 13:35:00,30.63,30.63,30.62,30.63,1539.0,26.9547,26.9547,26.9459,26.9547,1539.0
2015-06-23 13:40:00,30.63,30.63,30.62,30.63,1100.0,26.9547,26.9547,26.9459,26.9547,1100.0
2015-06-23 13:45:00,30.63,30.63,30.62,30.63,1665.0,26.9547,26.9547,26.9459,26.9547,1665.0
2015-06-23 13:50:00,30.63,30.63,30.63,30.63,1000.0,26.9547,26.9547,26.9547,26.9547,1000.0
2015-06-23 13:55:00,30.62,30.64,30.62,30.64,2840.0,26.9459,26.9635,26.9459,26.9635,2840.0
2015-06-23 14:00:00,30.64,30.64,30.64,30.64,700.0,26.9635,26.9635,26.9635,26.9635,700.0
2015-06-23 14:05:00,30.64,30.64,30.63,30.64,2150.0,26.9635,26.9635,26.9547,26.9635,2150.0
2015-06-23 14:10:00,30.64,30.64,30.63,30.64,600.0,26.9635,26.9635,26.9547,26.9635,600.0
2015-06-23 14:15:00,30.64,30.64,30.63,30.64,1577.0,26.9635,26.9635,26.9547,26.9635,1577.0
2015-06-23 14:20:00,30.64,30.65,30.63,30.65,11117.0,26.9635,26.9723,26.9547,26.9723,11117.0
2015-06-23 14:25:00,30.65,30.65,30.64,30.65,400.0,26.9723,26.9723,26.9635,26.9723,400.0
2015-06-23 14:30:00,30.65,30.65,30.64,30.65,2031.0,26.9723,26.9723,26.9635,26.9723,2031.0
2015-06-23 14:35:00,30.64,30.67,30.64,30.67,10778.0,26.9635,26.9899,26.9635,26.9899,10778.0
2015-06-23 14:40:00,30.67,30.67,30.63,30.63,7692.0,26.9899,26.9899,26.9547,26.9547,7692.0
2015-06-23 14:45:00,30.63,30.64,30.63,30.64,700.0,26.9547,26.9635,26.9547,26.9635,700.0
2015-06-23 14:50:00,30.64,30.64,30.63,30.64,1403.0,26.9635,26.9635,26.9547,26.9635,1403.0
2015-06-23 14:55:00,30.64,30.64,30.64,30.64,1000.0,26.9635,26.9635,26.9635,26.9635,1000.0
2015-06-23 15:00:00,30.65,30.66,30.64,30.65,5162.0,26.9723,26.9811,26.9635,26.9723,5162.0
2015-06-23 15:05:00,30.66,30.66,30.65,30.65,9512.0,26.9811,26.9811,26.9723,26.9723,9512.0
2015-06-23 15:10:00,30.65,30.66,30.65,30.65,1518.0,26.9723,26.9811,26.9723,26.9723,1518.0
2015-06-23 15:15:00,30.65,30.66,30.65,30.65,2800.0,26.9723,26.9811,26.9723,26.9723,2800.0
2015-06-23 15:20:00,30.65,30.66,30.65,30.65,1194.0,26.9723,26.9811,26.9723,26.9723,1194.0
2015-06-23 15:25:00,30.65,30.66,30.65,30.66,920.0,26.9723,26.9811,26.9723,26.9811,920.0
2015-06-23 15:30:00,30.65,30.67,30.65,30.67,4842.0,26.9723,26.9899,26.9723,26.9899,4842.0
2015-06-23 15:35:00,30.66,30.67,30.64,30.64,6805.0,26.9811,26.9899,26.9635,26.9635,6805.0
2015-06-23 15:40:00,30.64,30.65,30.63,30.63,5494.0,26.9635,26.9723,26.9547,26.9547,5494.0
2015-06-23 15:45:00,30.64,30.65,30.63,30.65,1807.0,26.9635,26.9723,26.9547,26.9723,1807.0
2015-06-23 15:50:00,30.64,30.66,30.64,30.64,15233.0,26.9635,26.9811,26.9635,26.9635,15233.0
2015-06-23 15:55:00,30.64,30.65,30.62,30.63,53159.0,26.9635,26.9723,26.9459,26.9547,53159.0
2015-06-24 09:30:00,30.43,30.5,30.37,30.48,13277.0,26.7787,26.8403,26.7259,26.8227,13277.0
2015-06-24 09:35:00,30.48,30.51,30.47,30.48,106731.0,26.8227,26.8491,26.8139,26.8227,106731.0
2015-06-24 09:40:00,30.48,30.51,30.48,30.51,5412.0,26.8227,26.8491,26.8227,26.8491,5412.0
2015-06-24 09:45:00,30.51,30.51,30.5,30.51,1382.0,26.8491,26.8491,26.8403,26.8491,1382.0
2015-06-24 09:50:00,30.5,30.52,30.5,30.52,6809.0,26.8403,26.8579,26.8403,26.8579,6809.0
2015-06-24 09:55:00,30.51,30.52,30.51,30.52,1893.0,26.8491,26.8579,26.8491,26.8579,1893.0
2015-06-24 10:00:00,30.52,30.53,30.51,30.52,26583.0,26.8579,26.8667,26.8491,26.8579,26583.0
2015-06-24 10:05:00,30.52,30.52,30.49,30.49,14483.0,26.8579,26.8579,26.8315,26.8315,14483.0
2015-06-24 10:10:00,30.5,30.5,30.49,30.49,2864.0,26.8403,26.8403,26.8315,26.8315,2864.0
2015-06-24 10:15:00,30.5,30.5,30.49,30.5,3073.0,26.8403,26.8403,26.8315,26.8403,3073.0
2015-06-24 10:20:00,30.5,30.5,30.49,30.49,2300.0,26.8403,26.8403,26.8315,26.8315,2300.0
2015-06-24 10:25:00,30.5,30.52,30.49,30.51,16144.0,26.8403,26.8579,26.8315,26.8491,16144.0
2015-06-24 10:30:00,30.51,30.52,30.5,30.51,24481.0,26.8491,26.8579,26.8403,26.8491,24481.0
2015-06-24 10:35:00,30.51,30.51,30.49,30.49,15776.0,26.8491,26.8491,26.8315,26.8315,15776.0
2015-06-24 10:40:00,30.5,30.51,30.49,30.5,2800.0,26.8403,26.8491,26.8315,26.8403,2800.0
2015-06-24 10:45:00,30.51,30.51,30.5,30.5,1100.0,26.8491,26.8491,26.8403,26.8403,1100.0
2015-06-24 10:50:00,30.51,30.51,30.5,30.51,2195.0,26.8491,26.8491,26.8403,26.8491,2195.0
2015-06-24 10:55:00,30.51,30.51,30.5,30.51,2020.0,26.8491,26.8491,26.8403,26.8491,2020.0
2015-06-24 11:00:00,30.5,30.51,30.5,30.51,26483.0,26.8403,26.8491,26.8403,26.8491,26483.0
2015-06-24 11:05:00,30.51,30.51,30.49,30.5,16041.0,26.8491,26.8491,26.8315,26.8403,16041.0
2015-06-24 11:10:00,30.5,30.5,30.49,30.5,2300.0,26.8403,26.8403,26.8315,26.8403,2300.0
2015-06-24 11:15:00,30.5,30.5,30.49,30.5,15700.0,26.8403,26.8403,26.8315,26.8403,15700.0
2015-06-24 11:20:00,30.49,30.5,30.49,30.49,2000.0,26.8315,26.8403,26.8315,26.8315,2000.0
2015-06-24 11:25:00,30.5,30.5,30.49,30.5,1200.0,26.8403,26.8403,26.8315,26.8403,1200.0
2015-06-24 11:30:00,30.49,30.5,30.48,30.48,62900.0,26.8315,26.8403,26.8227,26.8227,62900.0
2015-06-24 11:35:00,30.48,30.5,30.48,30.49,26499.0,26.8227,26.8403,26.8227,26.8315,26499.0
2015-06-24 11:40:00,30.49,30.5,30.49,30.49,17511.0,26.8315,26.8403,26.8315,26.8315,17511.0
2015-06-24 11:45:00,30.49,30.49,30.49,30.49,6650.0,26.8315,26.8315,26.8315,26.8315,6650.0
2015-06-24 11:50:00,30.48,30.49,30.48,30.48,600.0,26.8227,26.8315,26.8227,26.8227,600.0
2015-06-24 11:55:00,30.48,30.49,30.48,30.48,7302.0,26.8227,26.8315,26.8227,26.8227,7302.0
2015-06-24 12:00:00,30.47,30.48,30.44,30.44,32145.0,26.8139,26.8227,26.7875,26.7875,32145.0
2015-06-24 12:05:00,30.44,30.45,30.44,30.45,1267.0,26.7875,26.7963,26.7875,26.7963,1267.0
2015-06-24 12:10:00,30.44,30.5,30.44,30.48,38301.0,26.7875,26.8403,26.7875,26.8227,38301.0
2015-06-24 12:15:00,30.48,30.49,30.48,30.48,2200.0,26.8227,26.8315,26.8227,26.8227,2200.0
2015-06-24 12:20:00,30.48,30.48,30.46,30.46,8255.0,26.8227,26.8227,26.8051,26.8051,8255.0
2015-06-24 12:25:00,30.46,30.47,30.46,30.46,1550.0,26.8051,26.8139,26.8051,26.8051,1550.0
2015-06-24 12:30:00,30.46,30.47,30.46,30.46,1200.0,26.8051,26.8139,26.8051,26.8051,1200.0
2015-06-24 12:35:00,30.46,30.46,30.46,30.46,1200.0,26.8051,26.8051,26.8051,26.8051,1200.0
2015-06-24 12:40:00,30.46,30.47,30.45,30.45,4241.0,26.8051,26.8139,26.7963,26.7963,4241.0
2015-06-24 12:45:00,30.45,30.45,30.44,30.44,7250.0,26.7963,26.7963,26.7875,26.7875,7250.0
2015-06-24 12:50:00,30.44,30.45,30.43,30.43,2075.0,26.7875,26.7963,26.7787,26.7787,2075.0
2015-06-24 12:55:00,30.43,30.46,30.43,30.46,7740.0,26.7787,26.8051,26.7787,26.8051,7740.0
2015-06-24 13:00:00,30.45,30.46,30.45,30.45,600.0,26.7963,26.8051,26.7963,26.7963,600.0
2015-06-24 13:05:00,30.45,30.46,30.45,30.46,2012.0,26.7963,26.8051,26.7963,26.8051,2012.0
2015-06-24 13:10:00,30.46,30.46,30.45,30.45,1162.0,26.8051,26.8051,26.7963,26.7963,1162.0
2015-06-24 13:15:00,30.46,30.46,30.45,30.45,4974.0,26.8051,26.8051,26.7963,26.7963,4974.0
2015-06-24 13:20:00,30.46,30.46,30.43,30.43,17769.0,26.8051,26.8051,26.7787,26.7787,17769.0
2015-06-24 13:25:00,30.42,30.43,30.41,30.41,7276.0,26.7699,26.7787,26.7611,26.7611,7276.0
2015-06-24 13:30:00,30.42,30.42,30.41,30.42,2290.0,26.7699,26.7699,26.7611,26.7699,2290.0
2015-06-24 13:35:00,30.42,30.42,30.41,30.42,5136.0,26.7699,26.7699,26.7611,26.7699,5136.0
2015-06-24 13:40:00,30.41,30.41,30.4,30.4,3700.0,26.7611,26.7611,26.7523,26.7523,3700.0
2015-06-24 13:45:00,30.4,30.41,30.4,30.41,2405.0,26.7523,26.7611,26.7523,26.7611,2405.0
2015-06-24 13:50:00,30.41,30.42,30.4,30.41,7957.0,26.7611,26.7699,26.7523,26.7611,7957.0
2015-06-24 13:55:00,30.42,30.42,30.41,30.42,10725.0,26.7699,26.7699,26.7611,26.7699,10725.0
2015-06-24 14:00:00,30.42,30.42,30.41,30.41,1627.0,26.7699,26.7699,26.7611,26.7611,1627.0
2015-06-24 14:05:00,30.41,30.42,30.4,30.41,10889.0,26.7611,26.7699,26.7523,26.7611,10889.0
2015-06-24 14:10:00,30.4,30.4,30.37,30.38,6800.0,26.7523,26.7523,26.7259,26.7347,6800.0
2015-06-24 14:15:00,30.38,30.38,30.37,30.37,1709.0,26.7347,26.7347,26.7259,26.7259,1709.0
2015-06-24 14:20:00,30.37,30.38,30.37,30.38,1491.0,26.7259,26.7347,26.7259,26.7347,1491.0
2015-06-24 14:25:00,30.37,30.38,30.37,30.37,13550.0,26.7259,26.7347,26.7259,26.7259,13550.0
2015-06-24 14:30:00,30.38,30.38,30.35,30.36,10383.0,26.7347,26.7347,26.7083,26.7171,10383.0
2015-06-24 14:35:00,30.36,30.37,30.36,30.36,2704.0,26.7171,26.7259,26.7171,26.7171,2704.0
2015-06-24 14:40:00,30.37,30.37,30.36,30.36,7281.0,26.7259,26.7259,26.7171,26.7171,7281.0
2015-06-24 14:45:00,30.36,30.37,30.36,30.36,3347.0,26.7171,26.7259,26.7171,26.7171,3347.0
2015-06-24 14:50:00,30.36,30.37,30.36,30.37,4250.0,26.7171,26.7259,26.7171,26.7259,4250.0
2015-06-24 14:55:00,30.36,30.37,30.36,30.36,2700.0,26.7171,26.7259,26.7171,26.7171,2700.0
2015-06-24 15:00:00,30.36,30.37,30.36,30.37,1983.0,26.7171,26.7259,26.7171,26.7259,1983.0
2015-06-24 15:05:00,30.37,30.37,30.36,30.36,4307.0,26.7259,26.7259,26.7171,26.7171,4307.0
2015-06-24 15:10:00,30.36,30.37,30.36,30.36,5457.0,26.7171,26.7259,26.7171,26.7171,5457.0
2015-06-24 15:15:00,30.36,30.37,30.36,30.37,8400.0,26.7171,26.7259,26.7171,26.7259,8400.0
2015-06-24 15:20:00,30.36,30.39,30.36,30.39,16001.0,26.7171,26.7435,26.7171,26.7435,16001.0
2015-06-24 15:25:00,30.39,30.41,30.39,30.39,49180.0,26.7435,26.7611,26.7435,26.7435,49180.0
2015-06-24 15:30:00,30.4,30.4,30.38,30.38,10088.0,26.7523,26.7523,26.7347,26.7347,10088.0
2015-06-24 15:35:00,30.38,30.4,30.35,30.35,21531.0,26.7347,26.7523,26.7083,26.7083,21531.0
2015-06-24 15:40:00,30.36,30.37,30.35,30.37,6153.0,26.7171,26.7259,26.7083,26.7259,6153.0
2015-06-24 15:45:00,30.37,30.37,30.35,30.36,9466.0,26.7259,26.7259,26.7083,26.7171,9466.0
2015-06-24 15:50:00,30.36,30.37,30.35,30.37,10801.0,26.7171,26.7259,26.7083,26.7259,10801.0
2015-06-24 15:55:00,30.37,30.39,30.32,30.34,92033.0,26.7259,26.7435,26.6819,26.6995,92033.0
2015-06-25 09:30:00,30.51,30.52,30.48,30.48,51737.0,26.9617,26.9705,26.9352,26.9352,51737.0
2015-06-25 09:35:00,30.49,30.5,30.44,30.45,25010.0,26.944,26.9529,26.8998,26.9087,25010.0
2015-06-25 09:40:00,30.43,30.45,30.4,30.43,42744.0,26.891,26.9087,26.8645,26.891,42744.0
2015-06-25 09:45:00,30.43,30.44,30.4,30.42,68604.0,26.891,26.8998,26.8645,26.8822,68604.0
2015-06-25 09:50:00,30.43,30.46,30.42,30.44,61724.0,26.891,26.9175,26.8822,26.8998,61724.0
2015-06-25 09:55:00,30.44,30.45,30.43,30.44,19646.0,26.8998,26.9087,26.891,26.8998,19646.0
2015-06-25 10:00:00,30.44,30.44,30.43,30.43,25750.0,26.8998,26.8998,26.891,26.891,25750.0
2015-06-25 10:05:00,30.43,30.43,30.4,30.4,29610.0,26.891,26.891,26.8645,26.8645,29610.0
2015-06-25 10:10:00,30.4,30.45,30.4,30.42,29302.0,26.8645,26.9087,26.8645,26.8822,29302.0
2015-06-25 10:15:00,30.42,30.43,30.41,30.42,46468.0,26.8822,26.891,26.8733,26.8822,46468.0
2015-06-25 10:20:00,30.42,30.43,30.41,30.42,24660.0,26.8822,26.891,26.8733,26.8822,24660.0
2015-06-25 10:25:00,30.42,30.45,30.42,30.44,22268.0,26.8822,26.9087,26.8822,26.8998,22268.0
2015-06-25 10:30:00,30.43,30.44,30.4,30.4,65914.0,26.891,26.8998,26.8645,26.8645,65914.0
2015-06-25 10:35:00,30.4,30.41,30.39,30.4,17731.0,26.8645,26.8733,26.8557,26.8645,17731.0
2015-06-25 10:40:00,30.4,30.42,30.39,30.39,19665.0,26.8645,26.8822,26.8557,26.8557,19665.0
2015-06-25 10:45:00,30.39,30.42,30.39,30.42,26954.0,26.8557,26.8822,26.8557,26.8822,26954.0
2015-06-25 10:50:00,30.41,30.42,30.4,30.41,9400.0,26.8733,26.8822,26.8645,26.8733,9400.0
2015-06-25 10:55:00,30.4,30.41,30.39,30.39,15300.0,26.8645,26.8733,26.8557,26.8557,15300.0
2015-06-25 11:00:00,30.39,30.42,30.39,30.42,17534.0,26.8557,26.8822,26.8557,26.8822,17534.0
2015-06-25 11:05:00,30.43,30.45,30.43,30.45,4200.0,26.891,26.9087,26.891,26.9087,4200.0
2015-06-25 11:10:00,30.45,30.46,30.42,30.43,11574.0,26.9087,26.9175,26.8822,26.891,11574.0
2015-06-25 11:15:00,30.43,30.43,30.41,30.42,17000.0,26.891,26.891,26.8733,26.8822,17000.0
2015-06-25 11:20:00,30.42,30.42,30.4,30.41,3200.0,26.8822,26.8822,26.8645,26.8733,3200.0
2015-06-25 11:25:00,30.4,30.41,30.39,30.4,13900.0,26.8645,26.8733,26.8557,26.8645,13900.0
2015-06-25 11:30:00,30.4,30.4,30.39,30.4,30590.0,26.8645,26.8645,26.8557,26.8645,30590.0
2015-06-25 11:35:00,30.4,30.4,30.38,30.39,12217.0,26.8645,26.8645,26.8468,26.8557,12217.0
2015-06-25 11:40:00,30.39,30.4,30.38,30.38,4570.0,26.8557,26.8645,26.8468,26.8468,4570.0
2015-06-25 11:45:00,30.38,30.38,30.37,30.38,2500.0,26.8468,26.8468,26.838,26.8468,2500.0
2015-06-25 11:50:00,30.38,30.38,30.37,30.38,5775.0,26.8468,26.8468,26.838,26.8468,5775.0
2015-06-25 11:55:00,30.39,30.39,30.38,30.39,800.0,26.8557,26.8557,26.8468,26.8557,800.0
2015-06-25 12:00:00,30.39,30.39,30.36,30.37,21923.0,26.8557,26.8557,26.8291,26.838,21923.0
2015-06-25 12:05:00,30.37,30.38,30.36,30.38,2931.0,26.838,26.8468,26.8291,26.8468,2931.0
2015-06-25 12:10:00,30.38,30.39,30.37,30.38,15500.0,26.8468,26.8557,26.838,26.8468,15500.0
2015-06-25 12:15:00,30.37,30.37,30.36,30.36,1200.0,26.838,26.838,26.8291,26.8291,1200.0
2015-06-25 12:20:00,30.36,30.36,30.35,30.36,5223.0,26.8291,26.8291,26.8203,26.8291,5223.0
2015-06-25 12:25:00,30.36,30.37,30.36,30.37,29556.0,26.8291,26.838,26.8291,26.838,29556.0
2015-06-25 12:30:00,30.37,30.37,30.35,30.36,19051.0,26.838,26.838,26.8203,26.8291,19051.0
2015-06-25 12:35:00,30.36,30.36,30.35,30.35,2100.0,26.8291,26.8291,26.8203,26.8203,2100.0
2015-06-25 12:40:00,30.36,30.36,30.34,30.34,2000.0,26.8291,26.8291,26.8115,26.8115,2000.0
2015-06-25 12:45:00,30.34,30.35,30.34,30.35,1950.0,26.8115,26.8203,26.8115,26.8203,1950.0
2015-06-25 12:50:00,30.34,30.36,30.34,30.36,5648.0,26.8115,26.8291,26.8115,26.8291,5648.0
2015-06-25 12:55:00,30.36,30.36,30.35,30.35,9078.0,26.8291,26.8291,26.8203,26.8203,9078.0
2015-06-25 13:00:00,30.36,30.36,30.35,30.35,1325.0,26.8291,26.8291,26.8203,26.8203,1325.0
2015-06-25 13:05:00,30.36,30.36,30.35,30.36,4173.0,26.8291,26.8291,26.8203,26.8291,4173.0
2015-06-25 13:10:00,30.36,30.37,30.36,30.37,8100.0,26.8291,26.838,26.8291,26.838,8100.0
2015-06-25 13:15:00,30.37,30.37,30.36,30.37,11700.0,26.838,26.838,26.8291,26.838,11700.0
2015-06-25 13:20:00,30.36,30.37,30.36,30.37,20538.0,26.8291,26.838,26.8291,26.838,20538.0
2015-06-25 13:25:00,30.37,30.37,30.36,30.36,6440.0,26.838,26.838,26.8291,26.8291,6440.0
2015-06-25 13:30:00,30.36,30.38,30.35,30.37,70736.0,26.8291,26.8468,26.8203,26.838,70736.0
2015-06-25 13:35:00,30.37,30.37,30.36,30.37,29200.0,26.838,26.838,26.8291,26.838,29200.0
2015-06-25 13:40:00,30.37,30.38,30.36,30.38,10345.0,26.838,26.8468,26.8291,26.8468,10345.0
2015-06-25 13:45:00,30.37,30.39,30.37,30.38,9508.0,26.838,26.8557,26.838,26.8468,9508.0
2015-06-25 13:50:00,30.39,30.39,30.38,30.39,3500.0,26.8557,26.8557,26.8468,26.8557,3500.0
2015-06-25 13:55:00,30.38,30.39,30.36,30.36,25515.0,26.8468,26.8557,26.8291,26.8291,25515.0
2015-06-25 14:00:00,30.36,30.37,30.34,30.35,5973.0,26.8291,26.838,26.8115,26.8203,5973.0
2015-06-25 14:05:00,30.34,30.35,30.33,30.33,4067.0,26.8115,26.8203,26.8026,26.8026,4067.0
2015-06-25 14:10:00,30.33,30.34,30.31,30.31,10462.0,26.8026,26.8115,26.785,26.785,10462.0
2015-06-25 14:15:00,30.31,30.34,30.31,30.33,57838.0,26.785,26.8115,26.785,26.8026,57838.0
2015-06-25 14:20:00,30.32,30.33,30.29,30.29,70706.0,26.7938,26.8026,26.7673,26.7673,70706.0
2015-06-25 14:25:00,30.3,30.33,30.27,30.33,44657.0,26.7761,26.8026,26.7496,26.8026,44657.0
2015-06-25 14:30:00,30.33,30.36,30.31,30.35,19044.0,26.8026,26.8291,26.785,26.8203,19044.0
2015-06-25 14:35:00,30.36,30.38,30.35,30.38,41915.0,26.8291,26.8468,26.8203,26.8468,41915.0
2015-06-25 14:40:00,30.37,30.37,30.35,30.35,22921.0,26.838,26.838,26.8203,26.8203,22921.0
2015-06-25 14:45:00,30.36,30.36,30.32,30.34,24018.0,26.8291,26.8291,26.7938,26.8115,24018.0
2015-06-25 14:50:00,30.34,30.35,30.32,30.35,17095.0,26.8115,26.8203,26.7938,26.8203,17095.0
2015-06-25 14:55:00,30.34,30.34,30.33,30.34,3600.0,26.8115,26.8115,26.8026,26.8115,3600.0
2015-06-25 15:00:00,30.33,30.37,30.33,30.37,16610.0,26.8026,26.838,26.8026,26.838,16610.0
2015-06-25 15:05:00,30.37,30.39,30.36,30.39,47598.0,26.838,26.8557,26.8291,26.8557,47598.0
2015-06-25 15:10:00,30.38,30.38,30.35,30.38,33346.0,26.8468,26.8468,26.8203,26.8468,33346.0
2015-06-25 15:15:00,30.37,30.37,30.33,30.35,178813.0,26.838,26.838,26.8026,26.8203,178813.0
2015-06-25 15:20:00,30.35,30.35,30.35,30.35,4900.0,26.8203,26.8203,26.8203,26.8203,4900.0
2015-06-25 15:25:00,30.34,30.34,30.32,30.32,59380.0,26.8115,26.8115,26.7938,26.7938,59380.0
2015-06-25 15:30:00,30.33,30.34,30.32,30.33,5911.0,26.8026,26.8115,26.7938,26.8026,5911.0
2015-06-25 15:35:00,30.32,30.33,30.32,30.32,25401.0,26.7938,26.8026,26.7938,26.7938,25401.0
2015-06-25 15:40:00,30.33,30.33,30.29,30.29,48093.0,26.8026,26.8026,26.7673,26.7673,48093.0
2015-06-25 15:45:00,30.29,30.31,30.25,30.28,69405.0,26.7673,26.785,26.7319,26.7584,69405.0
2015-06-25 15:50:00,30.28,30.28,30.26,30.26,10747.0,26.7584,26.7584,26.7408,26.7408,10747.0
2015-06-25 15:55:00,30.27,30.28,30.25,30.25,92878.0,26.7496,26.7584,26.7319,26.7319,92878.0
2015-06-26 09:30:00,30.41,30.44,30.37,30.4,19653.0,26.8733,26.8998,26.838,26.8645,19653.0
2015-06-26 09:35:00,30.39,30.39,30.36,30.37,5540.0,26.8557,26.8557,26.8291,26.838,5540.0
2015-06-26 09:40:00,30.37,30.39,30.37,30.38,18294.0,26.838,26.8557,26.838,26.8468,18294.0
2015-06-26 09:45:00,30.39,30.43,30.38,30.4,18768.0,26.8557,26.891,26.8468,26.8645,18768.0
2015-06-26 09:50:00,30.39,30.44,30.39,30.43,20871.0,26.8557,26.8998,26.8557,26.891,20871.0
2015-06-26 09:55:00,30.42,30.43,30.41,30.41,2400.0,26.8822,26.891,26.8733,26.8733,2400.0
2015-06-26 10:00:00,30.44,30.44,30.42,30.43,1200.0,26.8998,26.8998,26.8822,26.891,1200.0
2015-06-26 10:05:00,30.42,30.45,30.42,30.45,7062.0,26.8822,26.9087,26.8822,26.9087,7062.0
2015-06-26 10:10:00,30.46,30.46,30.42,30.44,4453.0,26.9175,26.9175,26.8822,26.8998,4453.0
2015-06-26 10:15:00,30.45,30.47,30.43,30.44,8700.0,26.9087,26.9264,26.891,26.8998,8700.0
2015-06-26 10:20:00,30.44,30.45,30.41,30.43,15577.0,26.8998,26.9087,26.8733,26.891,15577.0
2015-06-26 10:25:00,30.43,30.46,30.43,30.46,1618.0,26.891,26.9175,26.891,26.9175,1618.0
2015-06-26 10:30:00,30.46,30.47,30.43,30.44,2625.0,26.9175,26.9264,26.891,26.8998,2625.0
2015-06-26 10:35:00,30.44,30.46,30.44,30.45,3515.0,26.8998,26.9175,26.8998,26.9087,3515.0
2015-06-26 10:40:00,30.45,30.46,30.44,30.45,21500.0,26.9087,26.9175,26.8998,26.9087,21500.0
2015-06-26 10:45:00,30.45,30.45,30.43,30.44,5400.0,26.9087,26.9087,26.891,26.8998,5400.0
2015-06-26 10:50:00,30.44,30.45,30.43,30.44,3140.0,26.8998,26.9087,26.891,26.8998,3140.0
2015-06-26 10:55:00,30.45,30.45,30.42,30.45,17081.0,26.9087,26.9087,26.8822,26.9087,17081.0
2015-06-26 11:00:00,30.45,30.46,30.44,30.46,15835.0,26.9087,26.9175,26.8998,26.9175,15835.0
2015-06-26 11:05:00,30.46,30.46,30.45,30.46,3900.0,26.9175,26.9175,26.9087,26.9175,3900.0
2015-06-26 11:10:00,30.47,30.47,30.47,30.47,500.0,26.9264,26.9264,26.9264,26.9264,500.0
2015-06-26 11:15:00,30.48,30.48,30.47,30.48,2015.0,26.9352,26.9352,26.9264,26.9352,2015.0
2015-06-26 11:20:00,30.48,30.48,30.47,30.48,1716.0,26.9352,26.9352,26.9264,26.9352,1716.0
2015-06-26 11:25:00,30.48,30.48,30.47,30.48,900.0,26.9352,26.9352,26.9264,26.9352,900.0
2015-06-26 11:30:00,30.48,30.48,30.44,30.44,8240.0,26.9352,26.9352,26.8998,26.8998,8240.0
2015-06-26 11:35:00,30.44,30.45,30.43,30.43,1356.0,26.8998,26.9087,26.891,26.891,1356.0
2015-06-26 11:40:00,30.44,30.44,30.42,30.43,1764.0,26.8998,26.8998,26.8822,26.891,1764.0
2015-06-26 11:45:00,30.43,30.45,30.43,30.45,2400.0,26.891,26.9087,26.891,26.9087,2400.0
2015-06-26 11:50:00,30.45,30.45,30.44,30.45,3800.0,26.9087,26.9087,26.8998,26.9087,3800.0
2015-06-26 11:55:00,30.45,30.45,30.44,30.45,600.0,26.9087,26.9087,26.8998,26.9087,600.0
2015-06-26 12:00:00,30.45,30.47,30.45,30.46,15950.0,26.9087,26.9264,26.9087,26.9175,15950.0
2015-06-26 12:05:00,30.46,30.47,30.46,30.46,4650.0,26.9175,26.9264,26.9175,26.9175,4650.0
2015-06-26 12:10:00,30.46,30.47,30.46,30.47,300.0,26.9175,26.9264,26.9175,26.9264,300.0
2015-06-26 12:15:00,30.47,30.5,30.47,30.5,10750.0,26.9264,26.9529,26.9264,26.9529,10750.0
2015-06-26 12:20:00,30.5,30.5,30.49,30.49,29201.0,26.9529,26.9529,26.944,26.944,29201.0
2015-06-26 12:25:00,30.5,30.5,30.5,30.5,300.0,26.9529,26.9529,26.9529,26.9529,300.0
2015-06-26 12:30:00,30.49,30.5,30.48,30.48,14905.0,26.944,26.9529,26.9352,26.9352,14905.0
2015-06-26 12:35:00,30.49,30.49,30.48,30.49,382.0,26.944,26.944,26.9352,26.944,382.0
2015-06-26 12:40:00,30.48,30.48,30.46,30.46,3695.0,26.9352,26.9352,26.9175,26.9175,3695.0
2015-06-26 12:45:00,30.46,30.47,30.46,30.47,9428.0,26.9175,26.9264,26.9175,26.9264,9428.0
2015-06-26 12:50:00,30.48,30.48,30.46,30.46,9978.0,26.9352,26.9352,26.9175,26.9175,9978.0
2015-06-26 12:55:00,30.46,30.47,30.45,30.46,30550.0,26.9175,26.9264,26.9087,26.9175,30550.0
2015-06-26 13:00:00,30.46,30.46,30.42,30.46,56372.0,26.9175,26.9175,26.8822,26.9175,56372.0
2015-06-26 13:05:00,30.46,30.47,30.46,30.47,1195.0,26.9175,26.9264,26.9175,26.9264,1195.0
2015-06-26 13:10:00,30.46,30.46,30.4,30.41,21689.0,26.9175,26.9175,26.8645,26.8733,21689.0
2015-06-26 13:15:00,30.41,30.42,30.41,30.41,5092.0,26.8733,26.8822,26.8733,26.8733,5092.0
2015-06-26 13:20:00,30.4,30.4,30.4,30.4,600.0,26.8645,26.8645,26.8645,26.8645,600.0
2015-06-26 13:25:00,30.41,30.41,30.39,30.4,14695.0,26.8733,26.8733,26.8557,26.8645,14695.0
2015-06-26 13:30:00,30.4,30.4,30.39,30.4,570.0,26.8645,26.8645,26.8557,26.8645,570.0
2015-06-26 13:35:00,30.4,30.4,30.39,30.4,1769.0,26.8645,26.8645,26.8557,26.8645,1769.0
2015-06-26 13:40:00,30.4,30.44,30.4,30.44,10644.0,26.8645,26.8998,26.8645,26.8998,10644.0
2015-06-26 13:45:00,30.44,30.45,30.42,30.43,6100.0,26.8998,26.9087,26.8822,26.891,6100.0
2015-06-26 13:50:00,30.42,30.42,30.42,30.42,300.0,26.8822,26.8822,26.8822,26.8822,300.0
2015-06-26 13:55:00,30.43,30.43,30.42,30.43,1000.0,26.891,26.891,26.8822,26.891,1000.0
2015-06-26 14:00:00,30.43,30.43,30.42,30.42,3700.0,26.891,26.891,26.8822,26.8822,3700.0
2015-06-26 14:05:00,30.43,30.43,30.42,30.42,35146.0,26.891,26.891,26.8822,26.8822,35146.0
2015-06-26 14:10:00,30.42,30.43,30.41,30.43,22553.0,26.8822,26.891,26.8733,26.891,22553.0
2015-06-26 14:15:00,30.43,30.44,30.42,30.43,4200.0,26.891,26.8998,26.8822,26.891,4200.0
2015-06-26 14:20:00,30.43,30.46,30.42,30.46,2400.0,26.891,26.9175,26.8822,26.9175,2400.0
2015-06-26 14:25:00,30.45,30.46,30.45,30.46,8407.0,26.9087,26.9175,26.9087,26.9175,8407.0
2015-06-26 14:30:00,30.47,30.48,30.47,30.48,2200.0,26.9264,26.9352,26.9264,26.9352,2200.0
2015-06-26 14:35:00,30.48,30.48,30.44,30.46,390546.0,26.9352,26.9352,26.8998,26.9175,390546.0
2015-06-26 14:40:00,30.46,30.46,30.42,30.43,48967.0,26.9175,26.9175,26.8822,26.891,48967.0
2015-06-26 14:45:00,30.43,30.44,30.42,30.44,12313.0,26.891,26.8998,26.8822,26.8998,12313.0
2015-06-26 14:50:00,30.44,30.45,30.44,30.45,9700.0,26.8998,26.9087,26.8998,26.9087,9700.0
2015-06-26 14:55:00,30.45,30.45,30.44,30.45,1173.0,26.9087,26.9087,26.8998,26.9087,1173.0
2015-06-26 15:00:00,30.44,30.46,30.44,30.46,12043.0,26.8998,26.9175,26.8998,26.9175,12043.0
2015-06-26 15:05:00,30.46,30.48,30.45,30.48,10453.0,26.9175,26.9352,26.9087,26.9352,10453.0
2015-06-26 15:10:00,30.48,30.49,30.47,30.48,6758.0,26.9352,26.944,26.9264,26.9352,6758.0
2015-06-26 15:15:00,30.47,30.5,30.47,30.5,13761.0,26.9264,26.9529,26.9264,26.9529,13761.0
2015-06-26 15:20:00,30.5,30.5,30.48,30.5,6649.0,26.9529,26.9529,26.9352,26.9529,6649.0
2015-06-26 15:25:00,30.49,30.49,30.47,30.49,5764.0,26.944,26.944,26.9264,26.944,5764.0
2015-06-26 15:30:00,30.49,30.49,30.49,30.49,1717.0,26.944,26.944,26.944,26.944,1717.0
2015-06-26 15:35:00,30.49,30.49,30.44,30.44,9759.0,26.944,26.944,26.8998,26.8998,9759.0
2015-06-26 15:40:00,30.44,30.46,30.44,30.46,232435.0,26.8998,26.9175,26.8998,26.9175,232435.0
2015-06-26 15:45:00,30.46,30.46,30.45,30.46,18357.0,26.9175,26.9175,26.9087,26.9175,18357.0
2015-06-26 15:50:00,30.45,30.46,30.45,30.46,20125.0,26.9087,26.9175,26.9087,26.9175,20125.0
2015-06-26 15:55:00,30.47,30.47,30.43,30.45,63815.0,26.9264,26.9264,26.891,26.9087,63815.0
2015-06-29 09:30:00,29.88,30.0,29.84,29.88,39931.0,26.405,26.511,26.3696,26.405,39931.0
2015-06-29 09:35:00,29.9,30.0,29.9,30.0,14920.0,26.4226,26.511,26.4226,26.511,14920.0
2015-06-29 09:40:00,29.99,30.08,29.97,30.04,50721.0,26.5022,26.5817,26.4845,26.5464,50721.0
2015-06-29 09:45:00,30.05,30.06,30.02,30.05,16965.0,26.5552,26.564,26.5287,26.5552,16965.0
2015-06-29 09:50:00,30.05,30.07,30.02,30.05,8593.0,26.5552,26.5729,26.5287,26.5552,8593.0
2015-06-29 09:55:00,30.05,30.05,30.0,30.02,6900.0,26.5552,26.5552,26.511,26.5287,6900.0
2015-06-29 10:00:00,30.02,30.05,29.99,30.05,15553.0,26.5287,26.5552,26.5022,26.5552,15553.0
2015-06-29 10:05:00,30.05,30.08,30.02,30.02,7476.0,26.5552,26.5817,26.5287,26.5287,7476.0
2015-06-29 10:10:00,30.02,30.03,29.99,30.02,10408.0,26.5287,26.5375,26.5022,26.5287,10408.0
2015-06-29 10:15:00,30.01,30.03,29.99,30.01,9191.0,26.5198,26.5375,26.5022,26.5198,9191.0
2015-06-29 10:20:00,29.99,30.03,29.98,30.03,12547.0,26.5022,26.5375,26.4933,26.5375,12547.0
2015-06-29 10:25:00,30.01,30.02,29.97,29.97,9079.0,26.5198,26.5287,26.4845,26.4845,9079.0
2015-06-29 10:30:00,29.96,30.02,29.96,29.97,23679.0,26.4757,26.5287,26.4757,26.4845,23679.0
2015-06-29 10:35:00,29.97,29.99,29.97,29.98,6008.0,26.4845,26.5022,26.4845,26.4933,6008.0
2015-06-29 10:40:00,29.97,30.0,29.97,29.99,34262.0,26.4845,26.511,26.4845,26.5022,34262.0
2015-06-29 10:45:00,29.99,30.02,29.98,30.01,13752.0,26.5022,26.5287,26.4933,26.5198,13752.0
2015-06-29 10:50:00,30.0,30.01,30.0,30.0,4094.0,26.511,26.5198,26.511,26.511,4094.0
2015-06-29 10:55:00,30.0,30.0,29.96,29.96,9336.0,26.511,26.511,26.4757,26.4757,9336.0
2015-06-29 11:00:00,29.96,29.96,29.95,29.95,7775.0,26.4757,26.4757,26.4668,26.4668,7775.0
2015-06-29 11:05:00,29.95,29.96,29.94,29.95,15498.0,26.4668,26.4757,26.458,26.4668,15498.0
2015-06-29 11:10:00,29.95,29.97,29.95,29.96,3176.0,26.4668,26.4845,26.4668,26.4757,3176.0
2015-06-29 11:15:00,29.96,29.96,29.95,29.95,2590.0,26.4757,26.4757,26.4668,26.4668,2590.0
2015-06-29 11:20:00,29.95,30.0,29.95,29.98,21143.0,26.4668,26.511,26.4668,26.4933,21143.0
2015-06-29 11:25:00,29.98,30.0,29.98,29.99,48486.0,26.4933,26.511,26.4933,26.5022,48486.0
2015-06-29 11:30:00,29.99,29.99,29.96,29.96,9439.0,26.5022,26.5022,26.4757,26.4757,9439.0
2015-06-29 11:35:00,29.95,29.96,29.93,29.94,5540.0,26.4668,26.4757,26.4492,26.458,5540.0
2015-06-29 11:40:00,29.93,29.94,29.93,29.93,1170.0,26.4492,26.458,26.4492,26.4492,1170.0
2015-06-29 11:45:00,29.93,29.94,29.93,29.94,1847.0,26.4492,26.458,26.4492,26.458,1847.0
2015-06-29 11:50:00,29.93,29.93,29.93,29.93,900.0,26.4492,26.4492,26.4492,26.4492,900.0
2015-06-29 11:55:00,29.93,29.94,29.91,29.92,1800.0,26.4492,26.458,26.4315,26.4403,1800.0
2015-06-29 12:00:00,29.92,29.92,29.9,29.92,4396.0,26.4403,26.4403,26.4226,26.4403,4396.0
2015-06-29 12:05:00,29.92,29.95,29.91,29.95,4640.0,26.4403,26.4668,26.4315,26.4668,4640.0
2015-06-29 12:10:00,29.95,29.99,29.93,29.94,22901.0,26.4668,26.5022,26.4492,26.458,22901.0
2015-06-29 12:15:00,29.93,29.93,29.93,29.93,300.0,26.4492,26.4492,26.4492,26.4492,300.0
2015-06-29 12:20:00,29.92,29.93,29.92,29.92,1500.0,26.4403,26.4492,26.4403,26.4403,1500.0
2015-06-29 12:25:00,29.92,29.94,29.91,29.93,5650.0,26.4403,26.458,26.4315,26.4492,5650.0
2015-06-29 12:30:00,29.94,29.94,29.92,29.93,9438.0,26.458,26.458,26.4403,26.4492,9438.0
2015-06-29 12:35:00,29.93,29.94,29.92,29.93,3136.0,26.4492,26.458,26.4403,26.4492,3136.0
2015-06-29 12:40:00,29.93,29.94,29.93,29.94,1500.0,26.4492,26.458,26.4492,26.458,1500.0
2015-06-29 12:45:00,29.94,29.94,29.94,29.94,200.0,26.458,26.458,26.458,26.458,200.0
2015-06-29 12:50:00,29.93,29.93,29.92,29.92,2000.0,26.4492,26.4492,26.4403,26.4403,2000.0
2015-06-29 12:55:00,29.92,29.92,29.92,29.92,1200.0,26.4403,26.4403,26.4403,26.4403,1200.0
2015-06-29 13:00:00,29.91,29.91,29.9,29.9,4616.0,26.4315,26.4315,26.4226,26.4226,4616.0
2015-06-29 13:05:00,29.9,29.95,29.9,29.94,16422.0,26.4226,26.4668,26.4226,26.458,16422.0
2015-06-29 13:10:00,29.93,29.93,29.91,29.91,627.0,26.4492,26.4492,26.4315,26.4315,627.0
2015-06-29 13:15:00,29.92,29.92,29.91,29.91,2304.0,26.4403,26.4403,26.4315,26.4315,2304.0
2015-06-29 13:20:00,29.92,29.95,29.92,29.95,3900.0,26.4403,26.4668,26.4403,26.4668,3900.0
2015-06-29 13:25:00,29.95,29.95,29.94,29.94,4700.0,26.4668,26.4668,26.458,26.458,4700.0
2015-06-29 13:30:00,29.94,29.98,29.94,29.97,10398.0,26.458,26.4933,26.458,26.4845,10398.0
2015-06-29 13:35:00,29.98,29.99,29.95,29.96,18121.0,26.4933,26.5022,26.4668,26.4757,18121.0
2015-06-29 13:40:00,29.96,29.97,29.95,29.97,6132.0,26.4757,26.4845,26.4668,26.4845,6132.0
2015-06-29 13:45:00,29.96,29.96,29.96,29.96,2172.0,26.4757,26.4757,26.4757,26.4757,2172.0
2015-06-29 13:50:00,29.96,29.96,29.96,29.96,400.0,26.4757,26.4757,26.4757,26.4757,400.0
2015-06-29 13:55:00,29.96,29.96,29.95,29.95,16707.0,26.4757,26.4757,26.4668,26.4668,16707.0
2015-06-29 14:00:00,29.96,29.96,29.95,29.95,2300.0,26.4757,26.4757,26.4668,26.4668,2300.0
2015-06-29 14:05:00,29.95,29.95,29.95,29.95,500.0,26.4668,26.4668,26.4668,26.4668,500.0
2015-06-29 14:10:00,29.95,29.96,29.93,29.93,8591.0,26.4668,26.4757,26.4492,26.4492,8591.0
2015-06-29 14:15:00,29.93,29.93,29.9,29.91,13459.0,26.4492,26.4492,26.4226,26.4315,13459.0
2015-06-29 14:20:00,29.91,29.92,29.9,29.91,13089.0,26.4315,26.4403,26.4226,26.4315,13089.0
2015-06-29 14:25:00,29.91,29.94,29.9,29.92,31569.0,26.4315,26.458,26.4226,26.4403,31569.0
2015-06-29 14:30:00,29.92,29.93,29.88,29.89,8852.0,26.4403,26.4492,26.405,26.4138,8852.0
2015-06-29 14:35:00,29.89,29.92,29.87,29.91,19220.0,26.4138,26.4403,26.3961,26.4315,19220.0
2015-06-29 14:40:00,29.91,29.92,29.9,29.9,68042.0,26.4315,26.4403,26.4226,26.4226,68042.0
2015-06-29 14:45:00,29.91,29.94,29.9,29.91,43452.0,26.4315,26.458,26.4226,26.4315,43452.0
2015-06-29 14:50:00,29.91,29.92,29.89,29.92,20411.0,26.4315,26.4403,26.4138,26.4403,20411.0
2015-06-29 14:55:00,29.91,29.92,29.9,29.9,6835.0,26.4315,26.4403,26.4226,26.4226,6835.0
2015-06-29 15:00:00,29.9,29.9,29.88,29.89,10226.0,26.4226,26.4226,26.405,26.4138,10226.0
2015-06-29 15:05:00,29.89,29.92,29.88,29.91,37106.0,26.4138,26.4403,26.405,26.4315,37106.0
2015-06-29 15:10:00,29.91,29.92,29.91,29.92,64644.0,26.4315,26.4403,26.4315,26.4403,64644.0
2015-06-29 15:15:00,29.91,29.92,29.87,29.91,77962.0,26.4315,26.4403,26.3961,26.4315,77962.0
2015-06-29 15:20:00,29.92,29.92,29.91,29.92,41600.0,26.4403,26.4403,26.4315,26.4403,41600.0
2015-06-29 15:25:00,29.92,29.92,29.88,29.88,61533.0,26.4403,26.4403,26.405,26.405,61533.0
2015-06-29 15:30:00,29.88,29.91,29.86,29.89,47866.0,26.405,26.4315,26.3873,26.4138,47866.0
2015-06-29 15:35:00,29.9,29.9,29.86,29.86,54829.0,26.4226,26.4226,26.3873,26.3873,54829.0
2015-06-29 15:40:00,29.87,29.87,29.83,29.86,74980.0,26.3961,26.3961,26.3608,26.3873,74980.0
2015-06-29 15:45:00,29.86,29.87,29.82,29.86,76593.0,26.3873,26.3961,26.3519,26.3873,76593.0
2015-06-29 15:50:00,29.87,29.89,29.84,29.84,63053.0,26.3961,26.4138,26.3696,26.3696,63053.0
2015-06-29 15:55:00,29.84,29.85,29.8,29.81,115680.0,26.3696,26.3785,26.3343,26.3431,115680.0
2015-06-30 09:30:00,30.28,30.45,30.27,30.32,29191.0,26.7584,26.9087,26.7496,26.7938,29191.0
2015-06-30 09:35:00,30.31,30.31,30.3,30.31,22978.0,26.785,26.785,26.7761,26.785,22978.0
2015-06-30 09:40:00,30.3,30.3,30.26,30.26,16900.0,26.7761,26.7761,26.7408,26.7408,16900.0
2015-06-30 09:45:00,30.25,30.27,30.23,30.23,3100.0,26.7319,26.7496,26.7143,26.7143,3100.0
2015-06-30 09:50:00,30.23,30.29,30.23,30.24,27458.0,26.7143,26.7673,26.7143,26.7231,27458.0
2015-06-30 09:55:00,30.23,30.24,30.16,30.2,22890.0,26.7143,26.7231,26.6524,26.6878,22890.0
2015-06-30 10:00:00,30.18,30.24,30.18,30.22,29505.0,26.6701,26.7231,26.6701,26.7054,29505.0
2015-06-30 10:05:00,30.22,30.23,30.21,30.23,8274.0,26.7054,26.7143,26.6966,26.7143,8274.0
2015-06-30 10:10:00,30.23,30.23,30.18,30.22,24637.0,26.7143,26.7143,26.6701,26.7054,24637.0
2015-06-30 10:15:00,30.21,30.23,30.21,30.22,5392.0,26.6966,26.7143,26.6966,26.7054,5392.0
2015-06-30 10:20:00,30.23,30.23,30.19,30.22,13818.0,26.7143,26.7143,26.6789,26.7054,13818.0
2015-06-30 10:25:00,30.22,30.26,30.22,30.26,38720.0,26.7054,26.7408,26.7054,26.7408,38720.0
2015-06-30 10:30:00,30.25,30.25,30.2,30.23,17000.0,26.7319,26.7319,26.6878,26.7143,17000.0
2015-06-30 10:35:00,30.22,30.22,30.21,30.21,4934.0,26.7054,26.7054,26.6966,26.6966,4934.0
2015-06-30 10:40:00,30.22,30.25,30.21,30.24,50000.0,26.7054,26.7319,26.6966,26.7231,50000.0
2015-06-30 10:45:00,30.25,30.27,30.22,30.24,26151.0,26.7319,26.7496,26.7054,26.7231,26151.0
2015-06-30 10:50:00,30.24,30.27,30.24,30.27,5076.0,26.7231,26.7496,26.7231,26.7496,5076.0
2015-06-30 10:55:00,30.27,30.31,30.26,30.29,74796.0,26.7496,26.785,26.7408,26.7673,74796.0
2015-06-30 11:00:00,30.29,30.29,30.26,30.26,3625.0,26.7673,26.7673,26.7408,26.7408,3625.0
2015-06-30 11:05:00,30.27,30.27,30.25,30.25,10743.0,26.7496,26.7496,26.7319,26.7319,10743.0
2015-06-30 11:10:00,30.25,30.28,30.24,30.25,15850.0,26.7319,26.7584,26.7231,26.7319,15850.0
2015-06-30 11:15:00,30.25,30.28,30.24,30.24,13548.0,26.7319,26.7584,26.7231,26.7231,13548.0
2015-06-30 11:20:00,30.24,30.26,30.21,30.23,36700.0,26.7231,26.7408,26.6966,26.7143,36700.0
2015-06-30 11:25:00,30.24,30.24,30.19,30.19,16685.0,26.7231,26.7231,26.6789,26.6789,16685.0
2015-06-30 11:30:00,30.19,30.2,30.18,30.2,6717.0,26.6789,26.6878,26.6701,26.6878,6717.0
2015-06-30 11:35:00,30.19,30.24,30.19,30.22,45600.0,26.6789,26.7231,26.6789,26.7054,45600.0
2015-06-30 11:40:00,30.23,30.24,30.21,30.22,47950.0,26.7143,26.7231,26.6966,26.7054,47950.0
2015-06-30 11:45:00,30.22,30.23,30.22,30.23,4960.0,26.7054,26.7143,26.7054,26.7143,4960.0
2015-06-30 11:50:00,30.23,30.23,30.19,30.21,12450.0,26.7143,26.7143,26.6789,26.6966,12450.0
2015-06-30 11:55:00,30.21,30.21,30.19,30.2,4100.0,26.6966,26.6966,26.6789,26.6878,4100.0
2015-06-30 12:00:00,30.2,30.22,30.2,30.21,6498.0,26.6878,26.7054,26.6878,26.6966,6498.0
2015-06-30 12:05:00,30.21,30.23,30.21,30.23,26050.0,26.6966,26.7143,26.6966,26.7143,26050.0
2015-06-30 12:10:00,30.23,30.24,30.23,30.24,2950.0,26.7143,26.7231,26.7143,26.7231,2950.0
2015-06-30 12:15:00,30.23,30.28,30.23,30.26,396313.0,26.7143,26.7584,26.7143,26.7408,396313.0
2015-06-30 12:20:00,30.26,30.26,30.24,30.24,123376.0,26.7408,26.7408,26.7231,26.7231,123376.0
2015-06-30 12:25:00,30.24,30.24,30.24,30.24,23300.0,26.7231,26.7231,26.7231,26.7231,23300.0
2015-06-30 12:30:00,30.24,30.25,30.22,30.25,83953.0,26.7231,26.7319,26.7054,26.7319,83953.0
2015-06-30 12:35:00,30.25,30.25,30.24,30.24,5350.0,26.7319,26.7319,26.7231,26.7231,5350.0
2015-06-30 12:40:00,30.25,30.25,30.24,30.25,27289.0,26.7319,26.7319,26.7231,26.7319,27289.0
2015-06-30 12:45:00,30.25,30.25,30.24,30.25,28551.0,26.7319,26.7319,26.7231,26.7319,28551.0
2015-06-30 12:50:00,30.25,30.25,30.23,30.25,93198.0,26.7319,26.7319,26.7143,26.7319,93198.0
2015-06-30 12:55:00,30.24,30.27,30.24,30.27,24361.0,26.7231,26.7496,26.7231,26.7496,24361.0
2015-06-30 13:00:00,30.27,30.28,30.26,30.28,13850.0,26.7496,26.7584,26.7408,26.7584,13850.0
2015-06-30 13:05:00,30.28,30.28,30.25,30.26,42265.0,26.7584,26.7584,26.7319,26.7408,42265.0
2015-06-30 13:10:00,30.27,30.27,30.26,30.26,10736.0,26.7496,26.7496,26.7408,26.7408,10736.0
2015-06-30 13:15:00,30.27,30.29,30.26,30.27,49715.0,26.7496,26.7673,26.7408,26.7496,49715.0
2015-06-30 13:20:00,30.27,30.28,30.26,30.28,3000.0,26.7496,26.7584,26.7408,26.7584,3000.0
2015-06-30 13:25:00,30.28,30.33,30.27,30.32,48071.0,26.7584,26.8026,26.7496,26.7938,48071.0
2015-06-30 13:30:00,30.33,30.33,30.31,30.32,37772.0,26.8026,26.8026,26.785,26.7938,37772.0
2015-06-30 13:35:00,30.33,30.35,30.33,30.34,8950.0,26.8026,26.8203,26.8026,26.8115,8950.0
2015-06-30 13:40:00,30.35,30.37,30.34,30.36,46417.0,26.8203,26.838,26.8115,26.8291,46417.0
2015-06-30 13:45:00,30.35,30.36,30.34,30.35,4012.0,26.8203,26.8291,26.8115,26.8203,4012.0
2015-06-30 13:50:00,30.35,30.37,30.34,30.36,16687.0,26.8203,26.838,26.8115,26.8291,16687.0
2015-06-30 13:55:00,30.37,30.38,30.36,30.36,34075.0,26.838,26.8468,26.8291,26.8291,34075.0
2015-06-30 14:00:00,30.36,30.36,30.33,30.34,4010.0,26.8291,26.8291,26.8026,26.8115,4010.0
2015-06-30 14:05:00,30.34,30.41,30.33,30.36,27665.0,26.8115,26.8733,26.8026,26.8291,27665.0
2015-06-30 14:10:00,30.36,30.38,30.33,30.35,17950.0,26.8291,26.8468,26.8026,26.8203,17950.0
2015-06-30 14:15:00,30.36,30.37,30.32,30.35,11561.0,26.8291,26.838,26.7938,26.8203,11561.0
2015-06-30 14:20:00,30.34,30.35,30.31,30.34,8718.0,26.8115,26.8203,26.785,26.8115,8718.0
2015-06-30 14:25:00,30.34,30.36,30.33,30.33,11778.0,26.8115,26.8291,26.8026,26.8026,11778.0
2015-06-30 14:30:00,30.33,30.34,30.32,30.32,4706.0,26.8026,26.8115,26.7938,26.7938,4706.0
2015-06-30 14:35:00,30.32,30.36,30.31,30.34,18767.0,26.7938,26.8291,26.785,26.8115,18767.0
2015-06-30 14:40:00,30.33,30.34,30.3,30.34,9189.0,26.8026,26.8115,26.7761,26.8115,9189.0
2015-06-30 14:45:00,30.34,30.34,30.28,30.3,27525.0,26.8115,26.8115,26.7584,26.7761,27525.0
2015-06-30 14:50:00,30.3,30.31,30.3,30.31,29804.0,26.7761,26.785,26.7761,26.785,29804.0
2015-06-30 14:55:00,30.31,30.33,30.29,30.29,65999.0,26.785,26.8026,26.7673,26.7673,65999.0
2015-06-30 15:00:00,30.29,30.31,30.26,30.29,58742.0,26.7673,26.785,26.7408,26.7673,58742.0
2015-06-30 15:05:00,30.29,30.29,30.25,30.26,31500.0,26.7673,26.7673,26.7319,26.7408,31500.0
2015-06-30 15:10:00,30.26,30.27,30.22,30.23,51038.0,26.7408,26.7496,26.7054,26.7143,51038.0
2015-06-30 15:15:00,30.23,30.25,30.23,30.24,18255.0,26.7143,26.7319,26.7143,26.7231,18255.0
2015-06-30 15:20:00,30.25,30.25,30.22,30.22,21121.0,26.7319,26.7319,26.7054,26.7054,21121.0
2015-06-30 15:25:00,30.23,30.24,30.22,30.24,15360.0,26.7143,26.7231,26.7054,26.7231,15360.0
2015-06-30 15:30:00,30.24,30.28,30.24,30.27,142735.0,26.7231,26.7584,26.7231,26.7496,142735.0
2015-06-30 15:35:00,30.28,30.32,30.27,30.28,380978.0,26.7584,26.7938,26.7496,26.7584,380978.0
2015-06-30 15:40:00,30.28,30.29,30.27,30.28,157132.0,26.7584,26.7673,26.7496,26.7584,157132.0
2015-06-30 15:45:00,30.28,30.31,30.28,30.29,70585.0,26.7584,26.785,26.7584,26.7673,70585.0
2015-06-30 15:50:00,30.29,30.29,30.24,30.26,276765.0,26.7673,26.7673,26.7231,26.7408,276765.0
2015-06-30 15:55:00,30.26,30.28,30.19,30.21,368815.0,26.7408,26.7584,26.6789,26.6966,368815.0
2015-07-01 09:30:00,30.55,30.59,30.53,30.58,10497.0,26.997,27.0324,26.9794,27.0236,10497.0
2015-07-01 09:35:00,30.56,30.6,30.54,30.56,21700.0,27.0059,27.0412,26.9882,27.0059,21700.0
2015-07-01 09:40:00,30.56,30.56,30.54,30.54,8200.0,27.0059,27.0059,26.9882,26.9882,8200.0
2015-07-01 09:45:00,30.55,30.58,30.48,30.55,90918.0,26.997,27.0236,26.9352,26.997,90918.0
2015-07-01 09:50:00,30.55,30.58,30.54,30.58,12209.0,26.997,27.0236,26.9882,27.0236,12209.0
2015-07-01 09:55:00,30.58,30.59,30.56,30.56,12924.0,27.0236,27.0324,27.0059,27.0059,12924.0
2015-07-01 10:00:00,30.56,30.57,30.55,30.57,5280.0,27.0059,27.0147,26.997,27.0147,5280.0
2015-07-01 10:05:00,30.57,30.57,30.52,30.53,8359.0,27.0147,27.0147,26.9705,26.9794,8359.0
2015-07-01 10:10:00,30.56,30.56,30.51,30.52,3912.0,27.0059,27.0059,26.9617,26.9705,3912.0
2015-07-01 10:15:00,30.54,30.54,30.51,30.52,4297.0,26.9882,26.9882,26.9617,26.9705,4297.0
2015-07-01 10:20:00,30.52,30.56,30.52,30.55,40790.0,26.9705,27.0059,26.9705,26.997,40790.0
2015-07-01 10:25:00,30.55,30.56,30.52,30.54,8570.0,26.997,27.0059,26.9705,26.9882,8570.0
2015-07-01 10:30:00,30.54,30.54,30.46,30.48,22030.0,26.9882,26.9882,26.9175,26.9352,22030.0
2015-07-01 10:35:00,30.5,30.54,30.5,30.5,10555.0,26.9529,26.9882,26.9529,26.9529,10555.0
2015-07-01 10:40:00,30.5,30.5,30.48,30.48,13700.0,26.9529,26.9529,26.9352,26.9352,13700.0
2015-07-01 10:45:00,30.48,30.48,30.46,30.47,8911.0,26.9352,26.9352,26.9175,26.9264,8911.0
2015-07-01 10:50:00,30.47,30.5,30.43,30.5,23666.0,26.9264,26.9529,26.891,26.9529,23666.0
2015-07-01 10:55:00,30.5,30.52,30.49,30.51,28379.0,26.9529,26.9705,26.944,26.9617,28379.0
2015-07-01 11:00:00,30.51,30.51,30.45,30.46,57016.0,26.9617,26.9617,26.9087,26.9175,57016.0
2015-07-01 11:05:00,30.46,30.5,30.44,30.5,86377.0,26.9175,26.9529,26.8998,26.9529,86377.0
2015-07-01 11:10:00,30.5,30.52,30.49,30.52,7600.0,26.9529,26.9705,26.944,26.9705,7600.0
2015-07-01 11:15:00,30.52,30.53,30.52,30.53,7866.0,26.9705,26.9794,26.9705,26.9794,7866.0
2015-07-01 11:20:00,30.53,30.53,30.5,30.53,14253.0,26.9794,26.9794,26.9529,26.9794,14253.0
2015-07-01 11:25:00,30.53,30.54,30.53,30.54,6100.0,26.9794,26.9882,26.9794,26.9882,6100.0
2015-07-01 11:30:00,30.54,30.54,30.52,30.52,8177.0,26.9882,26.9882,26.9705,26.9705,8177.0
2015-07-01 11:35:00,30.53,30.53,30.49,30.5,13382.0,26.9794,26.9794,26.944,26.9529,13382.0
2015-07-01 11:40:00,30.5,30.52,30.5,30.51,1736.0,26.9529,26.9705,26.9529,26.9617,1736.0
2015-07-01 11:45:00,30.52,30.53,30.5,30.52,4599.0,26.9705,26.9794,26.9529,26.9705,4599.0
2015-07-01 11:50:00,30.53,30.53,30.49,30.5,9449.0,26.9794,26.9794,26.944,26.9529,9449.0
2015-07-01 11:55:00,30.5,30.5,30.48,30.49,2800.0,26.9529,26.9529,26.9352,26.944,2800.0
2015-07-01 12:00:00,30.49,30.53,30.47,30.52,13731.0,26.944,26.9794,26.9264,26.9705,13731.0
2015-07-01 12:05:00,30.51,30.54,30.48,30.49,14358.0,26.9617,26.9882,26.9352,26.944,14358.0
2015-07-01 12:10:00,30.49,30.51,30.48,30.5,8150.0,26.944,26.9617,26.9352,26.9529,8150.0
2015-07-01 12:15:00,30.51,30.51,30.48,30.48,11559.0,26.9617,26.9617,26.9352,26.9352,11559.0
2015-07-01 12:20:00,30.48,30.5,30.48,30.5,9629.0,26.9352,26.9529,26.9352,26.9529,9629.0
2015-07-01 12:25:00,30.5,30.52,30.5,30.52,5930.0,26.9529,26.9705,26.9529,26.9705,5930.0
2015-07-01 12:30:00,30.52,30.53,30.48,30.49,19670.0,26.9705,26.9794,26.9352,26.944,19670.0
2015-07-01 12:35:00,30.49,30.49,30.47,30.48,6641.0,26.944,26.944,26.9264,26.9352,6641.0
2015-07-01 12:40:00,30.48,30.51,30.48,30.49,12592.0,26.9352,26.9617,26.9352,26.944,12592.0
2015-07-01 12:45:00,30.48,30.5,30.48,30.5,5774.0,26.9352,26.9529,26.9352,26.9529,5774.0
2015-07-01 12:50:00,30.49,30.49,30.45,30.45,10419.0,26.944,26.944,26.9087,26.9087,10419.0
2015-07-01 12:55:00,30.45,30.46,30.45,30.46,7398.0,26.9087,26.9175,26.9087,26.9175,7398.0
2015-07-01 13:00:00,30.46,30.49,30.46,30.49,5793.0,26.9175,26.944,26.9175,26.944,5793.0
2015-07-01 13:05:00,30.48,30.5,30.46,30.46,13231.0,26.9352,26.9529,26.9175,26.9175,13231.0
2015-07-01 13:10:00,30.47,30.49,30.45,30.49,29408.0,26.9264,26.944,26.9087,26.944,29408.0
2015-07-01 13:15:00,30.49,30.5,30.49,30.5,17900.0,26.944,26.9529,26.944,26.9529,17900.0
2015-07-01 13:20:00,30.5,30.53,30.5,30.53,41460.0,26.9529,26.9794,26.9529,26.9794,41460.0
2015-07-01 13:25:00,30.53,30.53,30.46,30.46,12429.0,26.9794,26.9794,26.9175,26.9175,12429.0
2015-07-01 13:30:00,30.47,30.51,30.46,30.51,4435.0,26.9264,26.9617,26.9175,26.9617,4435.0
2015-07-01 13:35:00,30.51,30.53,30.49,30.5,12127.0,26.9617,26.9794,26.944,26.9529,12127.0
2015-07-01 13:40:00,30.5,30.53,30.5,30.53,1400.0,26.9529,26.9794,26.9529,26.9794,1400.0
2015-07-01 13:45:00,30.53,30.54,30.5,30.54,16503.0,26.9794,26.9882,26.9529,26.9882,16503.0
2015-07-01 13:50:00,30.55,30.56,30.53,30.53,6973.0,26.997,27.0059,26.9794,26.9794,6973.0
2015-07-01 13:55:00,30.53,30.54,30.46,30.46,15070.0,26.9794,26.9882,26.9175,26.9175,15070.0
2015-07-01 14:00:00,30.46,30.49,30.44,30.46,20611.0,26.9175,26.944,26.8998,26.9175,20611.0
2015-07-01 14:05:00,30.47,30.47,30.46,30.46,2274.0,26.9264,26.9264,26.9175,26.9175,2274.0
2015-07-01 14:10:00,30.46,30.5,30.46,30.5,3800.0,26.9175,26.9529,26.9175,26.9529,3800.0
2015-07-01 14:15:00,30.5,30.52,30.49,30.52,11075.0,26.9529,26.9705,26.944,26.9705,11075.0
2015-07-01 14:20:00,30.52,30.53,30.49,30.49,15355.0,26.9705,26.9794,26.944,26.944,15355.0
2015-07-01 14:25:00,30.49,30.49,30.47,30.48,4118.0,26.944,26.944,26.9264,26.9352,4118.0
2015-07-01 14:30:00,30.48,30.48,30.46,30.46,3880.0,26.9352,26.9352,26.9175,26.9175,3880.0
2015-07-01 14:35:00,30.47,30.48,30.45,30.48,5257.0,26.9264,26.9352,26.9087,26.9352,5257.0
2015-07-01 14:40:00,30.48,30.49,30.48,30.49,8013.0,26.9352,26.944,26.9352,26.944,8013.0
2015-07-01 14:45:00,30.49,30.52,30.47,30.51,17311.0,26.944,26.9705,26.9264,26.9617,17311.0
2015-07-01 14:50:00,30.51,30.51,30.46,30.47,5496.0,26.9617,26.9617,26.9175,26.9264,5496.0
2015-07-01 14:55:00,30.49,30.49,30.46,30.46,1875.0,26.944,26.944,26.9175,26.9175,1875.0
2015-07-01 15:00:00,30.47,30.49,30.47,30.49,2400.0,26.9264,26.944,26.9264,26.944,2400.0
2015-07-01 15:05:00,30.49,30.51,30.49,30.51,5400.0,26.944,26.9617,26.944,26.9617,5400.0
2015-07-01 15:10:00,30.5,30.53,30.5,30.53,6191.0,26.9529,26.9794,26.9529,26.9794,6191.0
2015-07-01 15:15:00,30.53,30.53,30.5,30.51,8829.0,26.9794,26.9794,26.9529,26.9617,8829.0
2015-07-01 15:20:00,30.51,30.55,30.51,30.55,9132.0,26.9617,26.997,26.9617,26.997,9132.0
2015-07-01 15:25:00,30.54,30.55,30.51,30.52,5181.0,26.9882,26.997,26.9617,26.9705,5181.0
2015-07-01 15:30:00,30.51,30.52,30.49,30.5,2900.0,26.9617,26.9705,26.944,26.9529,2900.0
2015-07-01 15:35:00,30.5,30.51,30.49,30.5,836.0,26.9529,26.9617,26.944,26.9529,836.0
2015-07-01 15:40:00,30.5,30.51,30.49,30.51,6150.0,26.9529,26.9617,26.944,26.9617,6150.0
2015-07-01 15:45:00,30.52,30.55,30.51,30.55,24550.0,26.9705,26.997,26.9617,26.997,24550.0
2015-07-01 15:50:00,30.55,30.61,30.55,30.6,35213.0,26.997,27.0501,26.997,27.0412,35213.0
2015-07-01 15:55:00,30.61,30.62,30.57,30.61,60212.0,27.0501,27.0589,27.0147,27.0501,60212.0
2015-07-02 09:30:00,30.74,30.83,30.74,30.81,14088.0,27.165,27.2445,27.165,27.2268,14088.0
2015-07-02 09:35:00,30.81,30.83,30.8,30.81,11553.0,27.2268,27.2445,27.218,27.2268,11553.0
2015-07-02 09:40:00,30.78,30.81,30.77,30.79,25348.0,27.2003,27.2268,27.1915,27.2091,25348.0
2015-07-02 09:45:00,30.8,30.81,30.78,30.79,42081.0,27.218,27.2268,27.2003,27.2091,42081.0
2015-07-02 09:50:00,30.78,30.81,30.73,30.81,67544.0,27.2003,27.2268,27.1561,27.2268,67544.0
2015-07-02 09:55:00,30.81,30.81,30.77,30.79,11246.0,27.2268,27.2268,27.1915,27.2091,11246.0
2015-07-02 10:00:00,30.78,30.81,30.76,30.81,13819.0,27.2003,27.2268,27.1826,27.2268,13819.0
2015-07-02 10:05:00,30.82,30.82,30.8,30.8,13013.0,27.2356,27.2356,27.218,27.218,13013.0
2015-07-02 10:10:00,30.8,30.81,30.78,30.8,6932.0,27.218,27.2268,27.2003,27.218,6932.0
2015-07-02 10:15:00,30.8,30.8,30.76,30.77,21880.0,27.218,27.218,27.1826,27.1915,21880.0
2015-07-02 10:20:00,30.77,30.79,30.77,30.78,10500.0,27.1915,27.2091,27.1915,27.2003,10500.0
2015-07-02 10:25:00,30.77,30.78,30.77,30.78,10900.0,27.1915,27.2003,27.1915,27.2003,10900.0
2015-07-02 10:30:00,30.77,30.77,30.76,30.77,7830.0,27.1915,27.1915,27.1826,27.1915,7830.0
2015-07-02 10:35:00,30.77,30.77,30.72,30.75,41355.0,27.1915,27.1915,27.1473,27.1738,41355.0
2015-07-02 10:40:00,30.75,30.76,30.73,30.75,14000.0,27.1738,27.1826,27.1561,27.1738,14000.0
2015-07-02 10:45:00,30.76,30.77,30.74,30.74,14268.0,27.1826,27.1915,27.165,27.165,14268.0
2015-07-02 10:50:00,30.75,30.77,30.73,30.75,15467.0,27.1738,27.1915,27.1561,27.1738,15467.0
2015-07-02 10:55:00,30.73,30.74,30.72,30.73,15270.0,27.1561,27.165,27.1473,27.1561,15270.0
2015-07-02 11:00:00,30.72,30.72,30.71,30.71,1000.0,27.1473,27.1473,27.1384,27.1384,1000.0
2015-07-02 11:05:00,30.72,30.73,30.72,30.73,1400.0,27.1473,27.1561,27.1473,27.1561,1400.0
2015-07-02 11:10:00,30.72,30.72,30.7,30.7,2800.0,27.1473,27.1473,27.1296,27.1296,2800.0
2015-07-02 11:15:00,30.7,30.72,30.69,30.72,12764.0,27.1296,27.1473,27.1208,27.1473,12764.0
2015-07-02 11:20:00,30.72,30.72,30.7,30.7,3059.0,27.1473,27.1473,27.1296,27.1296,3059.0
2015-07-02 11:25:00,30.71,30.72,30.7,30.71,9827.0,27.1384,27.1473,27.1296,27.1384,9827.0
2015-07-02 11:30:00,30.7,30.71,30.7,30.71,6403.0,27.1296,27.1384,27.1296,27.1384,6403.0
2015-07-02 11:35:00,30.72,30.74,30.72,30.74,5073.0,27.1473,27.165,27.1473,27.165,5073.0
2015-07-02 11:40:00,30.75,30.75,30.73,30.74,3362.0,27.1738,27.1738,27.1561,27.165,3362.0
2015-07-02 11:45:00,30.73,30.73,30.72,30.73,6334.0,27.1561,27.1561,27.1473,27.1561,6334.0
2015-07-02 11:50:00,30.73,30.74,30.72,30.74,2422.0,27.1561,27.165,27.1473,27.165,2422.0
2015-07-02 11:55:00,30.73,30.74,30.73,30.73,7215.0,27.1561,27.165,27.1561,27.1561,7215.0
2015-07-02 12:00:00,30.73,30.74,30.73,30.74,3499.0,27.1561,27.165,27.1561,27.165,3499.0
2015-07-02 12:05:00,30.75,30.75,30.74,30.74,800.0,27.1738,27.1738,27.165,27.165,800.0
2015-07-02 12:10:00,30.74,30.75,30.74,30.75,4877.0,27.165,27.1738,27.165,27.1738,4877.0
2015-07-02 12:15:00,30.75,30.75,30.73,30.74,16867.0,27.1738,27.1738,27.1561,27.165,16867.0
2015-07-02 12:20:00,30.74,30.74,30.72,30.73,7274.0,27.165,27.165,27.1473,27.1561,7274.0
2015-07-02 12:25:00,30.73,30.74,30.72,30.73,3505.0,27.1561,27.165,27.1473,27.1561,3505.0
2015-07-02 12:30:00,30.74,30.75,30.73,30.75,2950.0,27.165,27.1738,27.1561,27.1738,2950.0
2015-07-02 12:35:00,30.74,30.75,30.73,30.74,28622.0,27.165,27.1738,27.1561,27.165,28622.0
2015-07-02 12:40:00,30.75,30.77,30.74,30.77,15242.0,27.1738,27.1915,27.165,27.1915,15242.0
2015-07-02 12:45:00,30.77,30.77,30.74,30.75,37727.0,27.1915,27.1915,27.165,27.1738,37727.0
2015-07-02 12:50:00,30.76,30.76,30.73,30.74,12772.0,27.1826,27.1826,27.1561,27.165,12772.0
2015-07-02 12:55:00,30.75,30.75,30.74,30.75,712.0,27.1738,27.1738,27.165,27.1738,712.0
2015-07-02 13:00:00,30.75,30.75,30.74,30.74,4617.0,27.1738,27.1738,27.165,27.165,4617.0
2015-07-02 13:05:00,30.75,30.75,30.74,30.75,8173.0,27.1738,27.1738,27.165,27.1738,8173.0
2015-07-02 13:10:00,30.75,30.75,30.74,30.75,308.0,27.1738,27.1738,27.165,27.1738,308.0
2015-07-02 13:15:00,30.74,30.74,30.74,30.74,4330.0,27.165,27.165,27.165,27.165,4330.0
2015-07-02 13:20:00,30.74,30.75,30.74,30.75,6096.0,27.165,27.1738,27.165,27.1738,6096.0
2015-07-02 13:25:00,30.74,30.76,30.73,30.76,15656.0,27.165,27.1826,27.1561,27.1826,15656.0
2015-07-02 13:30:00,30.77,30.78,30.76,30.78,8063.0,27.1915,27.2003,27.1826,27.2003,8063.0
2015-07-02 13:35:00,30.77,30.78,30.76,30.76,12495.0,27.1915,27.2003,27.1826,27.1826,12495.0
2015-07-02 13:40:00,30.76,30.77,30.76,30.77,2694.0,27.1826,27.1915,27.1826,27.1915,2694.0
2015-07-02 13:45:00,30.77,30.77,30.76,30.77,2800.0,27.1915,27.1915,27.1826,27.1915,2800.0
2015-07-02 13:50:00,30.76,30.77,30.76,30.77,5265.0,27.1826,27.1915,27.1826,27.1915,5265.0
2015-07-02 13:55:00,30.77,30.77,30.76,30.77,7832.0,27.1915,27.1915,27.1826,27.1915,7832.0
2015-07-02 14:00:00,30.77,30.77,30.76,30.77,4701.0,27.1915,27.1915,27.1826,27.1915,4701.0
2015-07-02 14:05:00,30.77,30.78,30.76,30.78,18554.0,27.1915,27.2003,27.1826,27.2003,18554.0
2015-07-02 14:10:00,30.78,30.78,30.78,30.78,0.0,27.2003,27.2003,27.2003,27.2003,0.0
2015-07-02 14:15:00,30.77,30.78,30.77,30.78,6342.0,27.1915,27.2003,27.1915,27.2003,6342.0
2015-07-02 14:20:00,30.78,30.78,30.77,30.78,7060.0,27.2003,27.2003,27.1915,27.2003,7060.0
2015-07-02 14:25:00,30.78,30.78,30.77,30.77,18485.0,27.2003,27.2003,27.1915,27.1915,18485.0
2015-07-02 14:30:00,30.76,30.76,30.75,30.75,7800.0,27.1826,27.1826,27.1738,27.1738,7800.0
2015-07-02 14:35:00,30.75,30.76,30.75,30.76,2989.0,27.1738,27.1826,27.1738,27.1826,2989.0
2015-07-02 14:40:00,30.76,30.77,30.75,30.76,36472.0,27.1826,27.1915,27.1738,27.1826,36472.0
2015-07-02 14:45:00,30.76,30.76,30.75,30.75,11597.0,27.1826,27.1826,27.1738,27.1738,11597.0
2015-07-02 14:50:00,30.75,30.75,30.74,30.74,12418.0,27.1738,27.1738,27.165,27.165,12418.0
2015-07-02 14:55:00,30.73,30.75,30.73,30.75,20978.0,27.1561,27.1738,27.1561,27.1738,20978.0
2015-07-02 15:00:00,30.76,30.78,30.76,30.77,37403.0,27.1826,27.2003,27.1826,27.1915,37403.0
2015-07-02 15:05:00,30.77,30.77,30.76,30.76,9873.0,27.1915,27.1915,27.1826,27.1826,9873.0
2015-07-02 15:10:00,30.76,30.76,30.76,30.76,6279.0,27.1826,27.1826,27.1826,27.1826,6279.0
2015-07-02 15:15:00,30.76,30.77,30.76,30.77,6847.0,27.1826,27.1915,27.1826,27.1915,6847.0
2015-07-02 15:20:00,30.76,30.8,30.76,30.8,28899.0,27.1826,27.218,27.1826,27.218,28899.0
2015-07-02 15:25:00,30.8,30.82,30.79,30.81,14446.0,27.218,27.2356,27.2091,27.2268,14446.0
2015-07-02 15:30:00,30.81,30.82,30.75,30.79,68400.0,27.2268,27.2356,27.1738,27.2091,68400.0
2015-07-02 15:35:00,30.79,30.8,30.75,30.76,87017.0,27.2091,27.218,27.1738,27.1826,87017.0
2015-07-02 15:40:00,30.76,30.79,30.75,30.79,11307.0,27.1826,27.2091,27.1738,27.2091,11307.0
2015-07-02 15:45:00,30.79,30.79,30.75,30.76,45374.0,27.2091,27.2091,27.1738,27.1826,45374.0
2015-07-02 15:50:00,30.76,30.81,30.76,30.78,32631.0,27.1826,27.2268,27.1826,27.2003,32631.0
2015-07-02 15:55:00,30.79,30.82,30.74,30.78,134130.0,27.2091,27.2356,27.165,27.2003,134130.0
2015-07-06 09:30:00,31.01,31.01,30.86,30.95,108726.0,27.4036,27.4036,27.271,27.3505,108726.0
2015-07-06 09:35:00,30.95,31.05,30.95,31.0,36944.0,27.3505,27.4389,27.3505,27.3947,36944.0
2015-07-06 09:40:00,31.0,31.04,30.99,31.0,29664.0,27.3947,27.4301,27.3859,27.3947,29664.0
2015-07-06 09:45:00,31.0,31.03,30.99,31.03,24483.0,27.3947,27.4212,27.3859,27.4212,24483.0
2015-07-06 09:50:00,31.03,31.05,30.98,30.98,54955.0,27.4212,27.4389,27.377,27.377,54955.0
2015-07-06 09:55:00,30.98,31.01,30.98,31.0,16199.0,27.377,27.4036,27.377,27.3947,16199.0
2015-07-06 10:00:00,31.01,31.03,31.0,31.03,36312.0,27.4036,27.4212,27.3947,27.4212,36312.0
2015-07-06 10:05:00,31.03,31.05,31.01,31.05,63776.0,27.4212,27.4389,27.4036,27.4389,63776.0
2015-07-06 10:10:00,31.05,31.11,31.04,31.1,55787.0,27.4389,27.4919,27.4301,27.4831,55787.0
2015-07-06 10:15:00,31.1,31.1,31.06,31.06,36783.0,27.4831,27.4831,27.4477,27.4477,36783.0
2015-07-06 10:20:00,31.06,31.07,31.04,31.04,47572.0,27.4477,27.4566,27.4301,27.4301,47572.0
2015-07-06 10:25:00,31.04,31.05,31.02,31.03,61201.0,27.4301,27.4389,27.4124,27.4212,61201.0
2015-07-06 10:30:00,31.03,31.11,31.03,31.08,67809.0,27.4212,27.4919,27.4212,27.4654,67809.0
2015-07-06 10:35:00,31.07,31.08,31.05,31.08,44432.0,27.4566,27.4654,27.4389,27.4654,44432.0
2015-07-06 10:40:00,31.07,31.11,31.06,31.09,34255.0,27.4566,27.4919,27.4477,27.4742,34255.0
2015-07-06 10:45:00,31.09,31.12,31.08,31.08,50592.0,27.4742,27.5008,27.4654,27.4654,50592.0
2015-07-06 10:50:00,31.07,31.09,31.06,31.08,37536.0,27.4566,27.4742,27.4477,27.4654,37536.0
2015-07-06 10:55:00,31.08,31.08,31.06,31.07,45333.0,27.4654,27.4654,27.4477,27.4566,45333.0
2015-07-06 11:00:00,31.08,31.08,31.06,31.06,30543.0,27.4654,27.4654,27.4477,27.4477,30543.0
2015-07-06 11:05:00,31.06,31.06,31.02,31.04,50009.0,27.4477,27.4477,27.4124,27.4301,50009.0
2015-07-06 11:10:00,31.04,31.04,31.02,31.04,31378.0,27.4301,27.4301,27.4124,27.4301,31378.0
2015-07-06 11:15:00,31.03,31.04,31.02,31.02,38536.0,27.4212,27.4301,27.4124,27.4124,38536.0
2015-07-06 11:20:00,31.03,31.04,31.02,31.03,31068.0,27.4212,27.4301,27.4124,27.4212,31068.0
2015-07-06 11:25:00,31.03,31.04,31.03,31.03,38420.0,27.4212,27.4301,27.4212,27.4212,38420.0
2015-07-06 11:30:00,31.03,31.03,31.02,31.03,19437.0,27.4212,27.4212,27.4124,27.4212,19437.0
2015-07-06 11:35:00,31.02,31.03,31.01,31.02,37335.0,27.4124,27.4212,27.4036,27.4124,37335.0
2015-07-06 11:40:00,31.01,31.02,31.01,31.02,36866.0,27.4036,27.4124,27.4036,27.4124,36866.0
2015-07-06 11:45:00,31.02,31.02,31.01,31.01,23473.0,27.4124,27.4124,27.4036,27.4036,23473.0
2015-07-06 11:50:00,31.01,31.02,30.99,30.99,38752.0,27.4036,27.4124,27.3859,27.3859,38752.0
2015-07-06 11:55:00,30.99,31.01,30.98,31.01,38586.0,27.3859,27.4036,27.377,27.4036,38586.0
2015-07-06 12:00:00,31.01,31.01,30.98,30.98,11490.0,27.4036,27.4036,27.377,27.377,11490.0
2015-07-06 12:05:00,30.99,31.03,30.99,31.0,28861.0,27.3859,27.4212,27.3859,27.3947,28861.0
2015-07-06 12:10:00,31.0,31.05,31.0,31.05,48596.0,27.3947,27.4389,27.3947,27.4389,48596.0
2015-07-06 12:15:00,31.04,31.05,31.03,31.04,16424.0,27.4301,27.4389,27.4212,27.4301,16424.0
2015-07-06 12:20:00,31.04,31.04,31.01,31.01,8100.0,27.4301,27.4301,27.4036,27.4036,8100.0
2015-07-06 12:25:00,31.01,31.01,30.99,30.99,47006.0,27.4036,27.4036,27.3859,27.3859,47006.0
2015-07-06 12:30:00,30.99,31.0,30.98,30.98,11676.0,27.3859,27.3947,27.377,27.377,11676.0
2015-07-06 12:35:00,30.98,30.99,30.98,30.98,9140.0,27.377,27.3859,27.377,27.377,9140.0
2015-07-06 12:40:00,30.99,30.99,30.98,30.98,12517.0,27.3859,27.3859,27.377,27.377,12517.0
2015-07-06 12:45:00,30.99,30.99,30.98,30.98,10678.0,27.3859,27.3859,27.377,27.377,10678.0
2015-07-06 12:50:00,30.99,30.99,30.98,30.99,15853.0,27.3859,27.3859,27.377,27.3859,15853.0
2015-07-06 12:55:00,30.99,31.02,30.99,31.02,28502.0,27.3859,27.4124,27.3859,27.4124,28502.0
2015-07-06 13:00:00,31.02,31.04,31.01,31.02,42624.0,27.4124,27.4301,27.4036,27.4124,42624.0
2015-07-06 13:05:00,31.02,31.02,31.01,31.02,16454.0,27.4124,27.4124,27.4036,27.4124,16454.0
2015-07-06 13:10:00,31.03,31.03,31.02,31.02,4768.0,27.4212,27.4212,27.4124,27.4124,4768.0
2015-07-06 13:15:00,31.01,31.02,30.97,30.97,68263.0,27.4036,27.4124,27.3682,27.3682,68263.0
2015-07-06 13:20:00,30.97,30.98,30.96,30.98,24716.0,27.3682,27.377,27.3594,27.377,24716.0
2015-07-06 13:25:00,30.97,30.99,30.97,30.98,13172.0,27.3682,27.3859,27.3682,27.377,13172.0
2015-07-06 13:30:00,30.97,30.97,30.96,30.96,12159.0,27.3682,27.3682,27.3594,27.3594,12159.0
2015-07-06 13:35:00,30.96,30.99,30.96,30.98,18984.0,27.3594,27.3859,27.3594,27.377,18984.0
2015-07-06 13:40:00,30.98,30.98,30.96,30.97,20722.0,27.377,27.377,27.3594,27.3682,20722.0
2015-07-06 13:45:00,30.97,30.97,30.95,30.96,29647.0,27.3682,27.3682,27.3505,27.3594,29647.0
2015-07-06 13:50:00,30.96,30.96,30.95,30.96,13261.0,27.3594,27.3594,27.3505,27.3594,13261.0
2015-07-06 13:55:00,30.96,30.96,30.93,30.93,25191.0,27.3594,27.3594,27.3329,27.3329,25191.0
2015-07-06 14:00:00,30.93,30.93,30.9,30.93,49108.0,27.3329,27.3329,27.3063,27.3329,49108.0
2015-07-06 14:05:00,30.92,30.94,30.92,30.94,11694.0,27.324,27.3417,27.324,27.3417,11694.0
2015-07-06 14:10:00,30.94,30.95,30.93,30.95,22277.0,27.3417,27.3505,27.3329,27.3505,22277.0
2015-07-06 14:15:00,30.94,30.95,30.92,30.93,57008.0,27.3417,27.3505,27.324,27.3329,57008.0
2015-07-06 14:20:00,30.93,30.94,30.92,30.93,40881.0,27.3329,27.3417,27.324,27.3329,40881.0
2015-07-06 14:25:00,30.93,30.93,30.9,30.92,33376.0,27.3329,27.3329,27.3063,27.324,33376.0
2015-07-06 14:30:00,30.92,30.93,30.91,30.91,24530.0,27.324,27.3329,27.3152,27.3152,24530.0
2015-07-06 14:35:00,30.91,30.92,30.91,30.91,12918.0,27.3152,27.324,27.3152,27.3152,12918.0
2015-07-06 14:40:00,30.91,30.92,30.89,30.89,34981.0,27.3152,27.324,27.2975,27.2975,34981.0
2015-07-06 14:45:00,30.89,30.94,30.88,30.94,58179.0,27.2975,27.3417,27.2887,27.3417,58179.0
2015-07-06 14:50:00,30.94,30.94,30.92,30.92,31595.0,27.3417,27.3417,27.324,27.324,31595.0
2015-07-06 14:55:00,30.91,30.92,30.91,30.91,26120.0,27.3152,27.324,27.3152,27.3152,26120.0
2015-07-06 15:00:00,30.91,30.91,30.9,30.91,23902.0,27.3152,27.3152,27.3063,27.3152,23902.0
2015-07-06 15:05:00,30.91,30.91,30.9,30.91,23982.0,27.3152,27.3152,27.3063,27.3152,23982.0
2015-07-06 15:10:00,30.91,30.96,30.9,30.96,67923.0,27.3152,27.3594,27.3063,27.3594,67923.0
2015-07-06 15:15:00,30.96,30.97,30.95,30.95,22529.0,27.3594,27.3682,27.3505,27.3505,22529.0
2015-07-06 15:20:00,30.95,30.98,30.94,30.94,86742.0,27.3505,27.377,27.3417,27.3417,86742.0
2015-07-06 15:25:00,30.94,30.95,30.91,30.91,18382.0,27.3417,27.3505,27.3152,27.3152,18382.0
2015-07-06 15:30:00,30.91,31.0,30.91,30.98,89855.0,27.3152,27.3947,27.3152,27.377,89855.0
2015-07-06 15:35:00,30.97,30.98,30.93,30.93,29777.0,27.3682,27.377,27.3329,27.3329,29777.0
2015-07-06 15:40:00,30.93,30.94,30.93,30.93,61209.0,27.3329,27.3417,27.3329,27.3329,61209.0
2015-07-06 15:45:00,30.93,30.97,30.92,30.96,48081.0,27.3329,27.3682,27.324,27.3594,48081.0
2015-07-06 15:50:00,30.96,31.02,30.96,31.01,114299.0,27.3594,27.4124,27.3594,27.4036,114299.0
2015-07-06 15:55:00,31.01,31.05,30.96,31.01,192400.0,27.4036,27.4389,27.3594,27.4036,192400.0
2015-07-07 09:30:00,30.76,30.89,30.76,30.84,16565.0,27.1826,27.2975,27.1826,27.2533,16565.0
2015-07-07 09:35:00,30.83,30.84,30.78,30.82,12068.0,27.2445,27.2533,27.2003,27.2356,12068.0
2015-07-07 09:40:00,30.81,30.81,30.79,30.81,3538.0,27.2268,27.2268,27.2091,27.2268,3538.0
2015-07-07 09:45:00,30.81,30.83,30.78,30.82,22215.0,27.2268,27.2445,27.2003,27.2356,22215.0
2015-07-07 09:50:00,30.83,30.83,30.8,30.83,6914.0,27.2445,27.2445,27.218,27.2445,6914.0
2015-07-07 09:55:00,30.82,30.82,30.76,30.76,17281.0,27.2356,27.2356,27.1826,27.1826,17281.0
2015-07-07 10:00:00,30.77,30.77,30.74,30.75,9610.0,27.1915,27.1915,27.165,27.1738,9610.0
2015-07-07 10:05:00,30.75,30.76,30.71,30.74,33637.0,27.1738,27.1826,27.1384,27.165,33637.0
2015-07-07 10:10:00,30.75,30.76,30.72,30.72,22600.0,27.1738,27.1826,27.1473,27.1473,22600.0
2015-07-07 10:15:00,30.72,30.72,30.69,30.71,27116.0,27.1473,27.1473,27.1208,27.1384,27116.0
2015-07-07 10:20:00,30.71,30.72,30.68,30.71,15980.0,27.1384,27.1473,27.1119,27.1384,15980.0
2015-07-07 10:25:00,30.7,30.7,30.63,30.66,54930.0,27.1296,27.1296,27.0677,27.0943,54930.0
2015-07-07 10:30:00,30.66,30.66,30.62,30.62,67462.0,27.0943,27.0943,27.0589,27.0589,67462.0
2015-07-07 10:35:00,30.62,30.66,30.61,30.63,25593.0,27.0589,27.0943,27.0501,27.0677,25593.0
2015-07-07 10:40:00,30.61,30.62,30.59,30.62,29181.0,27.0501,27.0589,27.0324,27.0589,29181.0
2015-07-07 10:45:00,30.62,30.64,30.62,30.62,9925.0,27.0589,27.0766,27.0589,27.0589,9925.0
2015-07-07 10:50:00,30.62,30.64,30.61,30.64,23856.0,27.0589,27.0766,27.0501,27.0766,23856.0
2015-07-07 10:55:00,30.63,30.64,30.62,30.62,16043.0,27.0677,27.0766,27.0589,27.0589,16043.0
2015-07-07 11:00:00,30.61,30.61,30.58,30.58,27497.0,27.0501,27.0501,27.0236,27.0236,27497.0
2015-07-07 11:05:00,30.58,30.59,30.57,30.59,16944.0,27.0236,27.0324,27.0147,27.0324,16944.0
2015-07-07 11:10:00,30.59,30.63,30.59,30.63,9570.0,27.0324,27.0677,27.0324,27.0677,9570.0
2015-07-07 11:15:00,30.63,30.65,30.61,30.61,10735.0,27.0677,27.0854,27.0501,27.0501,10735.0
2015-07-07 11:20:00,30.6,30.65,30.59,30.63,8540.0,27.0412,27.0854,27.0324,27.0677,8540.0
2015-07-07 11:25:00,30.61,30.62,30.58,30.6,8700.0,27.0501,27.0589,27.0236,27.0412,8700.0
2015-07-07 11:30:00,30.59,30.61,30.57,30.57,5258.0,27.0324,27.0501,27.0147,27.0147,5258.0
2015-07-07 11:35:00,30.58,30.64,30.58,30.63,7344.0,27.0236,27.0766,27.0236,27.0677,7344.0
2015-07-07 11:40:00,30.64,30.67,30.64,30.67,30175.0,27.0766,27.1031,27.0766,27.1031,30175.0
2015-07-07 11:45:00,30.66,30.67,30.64,30.64,7662.0,27.0943,27.1031,27.0766,27.0766,7662.0
2015-07-07 11:50:00,30.64,30.65,30.64,30.65,1600.0,27.0766,27.0854,27.0766,27.0854,1600.0
2015-07-07 11:55:00,30.65,30.73,30.65,30.71,34262.0,27.0854,27.1561,27.0854,27.1384,34262.0
2015-07-07 12:00:00,30.71,30.72,30.68,30.71,5721.0,27.1384,27.1473,27.1119,27.1384,5721.0
2015-07-07 12:05:00,30.71,30.72,30.69,30.71,4598.0,27.1384,27.1473,27.1208,27.1384,4598.0
2015-07-07 12:10:00,30.71,30.71,30.65,30.68,12319.0,27.1384,27.1384,27.0854,27.1119,12319.0
2015-07-07 12:15:00,30.69,30.7,30.67,30.68,6857.0,27.1208,27.1296,27.1031,27.1119,6857.0
2015-07-07 12:20:00,30.68,30.69,30.66,30.68,11600.0,27.1119,27.1208,27.0943,27.1119,11600.0
2015-07-07 12:25:00,30.67,30.68,30.67,30.68,5450.0,27.1031,27.1119,27.1031,27.1119,5450.0
2015-07-07 12:30:00,30.68,30.73,30.68,30.72,5425.0,27.1119,27.1561,27.1119,27.1473,5425.0
2015-07-07 12:35:00,30.73,30.75,30.71,30.75,12650.0,27.1561,27.1738,27.1384,27.1738,12650.0
2015-07-07 12:40:00,30.74,30.75,30.69,30.71,15250.0,27.165,27.1738,27.1208,27.1384,15250.0
2015-07-07 12:45:00,30.72,30.75,30.71,30.71,27212.0,27.1473,27.1738,27.1384,27.1384,27212.0
2015-07-07 12:50:00,30.71,30.73,30.71,30.72,9006.0,27.1384,27.1561,27.1384,27.1473,9006.0
2015-07-07 12:55:00,30.74,30.78,30.72,30.74,21180.0,27.165,27.2003,27.1473,27.165,21180.0
2015-07-07 13:00:00,30.74,30.76,30.71,30.71,13517.0,27.165,27.1826,27.1384,27.1384,13517.0
2015-07-07 13:05:00,30.71,30.72,30.68,30.72,17033.0,27.1384,27.1473,27.1119,27.1473,17033.0
2015-07-07 13:10:00,30.72,30.8,30.72,30.8,14577.0,27.1473,27.218,27.1473,27.218,14577.0
2015-07-07 13:15:00,30.8,30.8,30.71,30.76,8451.0,27.218,27.218,27.1384,27.1826,8451.0
2015-07-07 13:20:00,30.77,30.78,30.73,30.77,11007.0,27.1915,27.2003,27.1561,27.1915,11007.0
2015-07-07 13:25:00,30.77,30.79,30.75,30.78,10370.0,27.1915,27.2091,27.1738,27.2003,10370.0
2015-07-07 13:30:00,30.79,30.79,30.72,30.76,39067.0,27.2091,27.2091,27.1473,27.1826,39067.0
2015-07-07 13:35:00,30.75,30.76,30.74,30.75,2000.0,27.1738,27.1826,27.165,27.1738,2000.0
2015-07-07 13:40:00,30.75,30.8,30.74,30.8,4600.0,27.1738,27.218,27.165,27.218,4600.0
2015-07-07 13:45:00,30.79,30.8,30.74,30.78,8512.0,27.2091,27.218,27.165,27.2003,8512.0
2015-07-07 13:50:00,30.78,30.78,30.73,30.74,6600.0,27.2003,27.2003,27.1561,27.165,6600.0
2015-07-07 13:55:00,30.74,30.79,30.74,30.76,8386.0,27.165,27.2091,27.165,27.1826,8386.0
2015-07-07 14:00:00,30.77,30.81,30.74,30.76,11226.0,27.1915,27.2268,27.165,27.1826,11226.0
2015-07-07 14:05:00,30.77,30.77,30.74,30.75,3400.0,27.1915,27.1915,27.165,27.1738,3400.0
2015-07-07 14:10:00,30.76,30.78,30.76,30.77,2254.0,27.1826,27.2003,27.1826,27.1915,2254.0
2015-07-07 14:15:00,30.76,30.76,30.69,30.7,37010.0,27.1826,27.1826,27.1208,27.1296,37010.0
2015-07-07 14:20:00,30.7,30.7,30.64,30.69,31344.0,27.1296,27.1296,27.0766,27.1208,31344.0
2015-07-07 14:25:00,30.69,30.7,30.66,30.67,46004.0,27.1208,27.1296,27.0943,27.1031,46004.0
2015-07-07 14:30:00,30.67,30.73,30.66,30.68,15211.0,27.1031,27.1561,27.0943,27.1119,15211.0
2015-07-07 14:35:00,30.68,30.75,30.67,30.73,10810.0,27.1119,27.1738,27.1031,27.1561,10810.0
2015-07-07 14:40:00,30.72,30.81,30.72,30.76,29340.0,27.1473,27.2268,27.1473,27.1826,29340.0
2015-07-07 14:45:00,30.77,30.81,30.76,30.77,11747.0,27.1915,27.2268,27.1826,27.1915,11747.0
2015-07-07 14:50:00,30.79,30.8,30.75,30.8,10477.0,27.2091,27.218,27.1738,27.218,10477.0
2015-07-07 14:55:00,30.8,30.86,30.76,30.83,18853.0,27.218,27.271,27.1826,27.2445,18853.0
2015-07-07 15:00:00,30.83,30.86,30.82,30.84,6974.0,27.2445,27.271,27.2356,27.2533,6974.0
2015-07-07 15:05:00,30.86,30.86,30.79,30.84,18928.0,27.271,27.271,27.2091,27.2533,18928.0
2015-07-07 15:10:00,30.83,30.83,30.79,30.81,6350.0,27.2445,27.2445,27.2091,27.2268,6350.0
2015-07-07 15:15:00,30.81,30.86,30.8,30.84,13875.0,27.2268,27.271,27.218,27.2533,13875.0
2015-07-07 15:20:00,30.86,30.87,30.83,30.87,19834.0,27.271,27.2798,27.2445,27.2798,19834.0
2015-07-07 15:25:00,30.88,30.89,30.85,30.87,21870.0,27.2887,27.2975,27.2622,27.2798,21870.0
2015-07-07 15:30:00,30.87,30.91,30.84,30.89,29791.0,27.2798,27.3152,27.2533,27.2975,29791.0
2015-07-07 15:35:00,30.88,30.89,30.85,30.86,9270.0,27.2887,27.2975,27.2622,27.271,9270.0
2015-07-07 15:40:00,30.85,30.85,30.8,30.83,21720.0,27.2622,27.2622,27.218,27.2445,21720.0
2015-07-07 15:45:00,30.84,30.86,30.82,30.82,19738.0,27.2533,27.271,27.2356,27.2356,19738.0
2015-07-07 15:50:00,30.82,30.84,30.81,30.84,20909.0,27.2356,27.2533,27.2268,27.2533,20909.0
2015-07-07 15:55:00,30.84,30.84,30.77,30.81,350255.0,27.2533,27.2533,27.1915,27.2268,350255.0
2015-07-08 09:30:00,30.4,30.41,30.24,30.41,48171.0,26.8645,26.8733,26.7231,26.8733,48171.0
2015-07-08 09:35:00,30.4,30.4,30.37,30.38,24883.0,26.8645,26.8645,26.838,26.8468,24883.0
2015-07-08 09:40:00,30.38,30.38,30.36,30.36,37678.0,26.8468,26.8468,26.8291,26.8291,37678.0
2015-07-08 09:45:00,30.37,30.37,30.33,30.33,56449.0,26.838,26.838,26.8026,26.8026,56449.0
2015-07-08 09:50:00,30.33,30.35,30.32,30.33,84283.0,26.8026,26.8203,26.7938,26.8026,84283.0
2015-07-08 09:55:00,30.34,30.35,30.31,30.31,44753.0,26.8115,26.8203,26.785,26.785,44753.0
2015-07-08 10:00:00,30.3,30.33,30.29,30.3,38597.0,26.7761,26.8026,26.7673,26.7761,38597.0
2015-07-08 10:05:00,30.3,30.34,30.3,30.34,46125.0,26.7761,26.8115,26.7761,26.8115,46125.0
2015-07-08 10:10:00,30.33,30.34,30.28,30.32,31842.0,26.8026,26.8115,26.7584,26.7938,31842.0
2015-07-08 10:15:00,30.32,30.33,30.28,30.3,69969.0,26.7938,26.8026,26.7584,26.7761,69969.0
2015-07-08 10:20:00,30.29,30.3,30.27,30.29,50223.0,26.7673,26.7761,26.7496,26.7673,50223.0
2015-07-08 10:25:00,30.29,30.3,30.27,30.28,38383.0,26.7673,26.7761,26.7496,26.7584,38383.0
2015-07-08 10:30:00,30.27,30.28,30.25,30.27,36798.0,26.7496,26.7584,26.7319,26.7496,36798.0
2015-07-08 10:35:00,30.27,30.29,30.25,30.28,39081.0,26.7496,26.7673,26.7319,26.7584,39081.0
2015-07-08 10:40:00,30.28,30.28,30.24,30.24,67869.0,26.7584,26.7584,26.7231,26.7231,67869.0
2015-07-08 10:45:00,30.24,30.25,30.22,30.25,14107.0,26.7231,26.7319,26.7054,26.7319,14107.0
2015-07-08 10:50:00,30.25,30.29,30.25,30.28,50316.0,26.7319,26.7673,26.7319,26.7584,50316.0
2015-07-08 10:55:00,30.28,30.3,30.27,30.29,33174.0,26.7584,26.7761,26.7496,26.7673,33174.0
2015-07-08 11:00:00,30.28,30.28,30.25,30.27,27038.0,26.7584,26.7584,26.7319,26.7496,27038.0
2015-07-08 11:05:00,30.26,30.28,30.25,30.28,28220.0,26.7408,26.7584,26.7319,26.7584,28220.0
2015-07-08 11:10:00,30.27,30.28,30.25,30.25,30555.0,26.7496,26.7584,26.7319,26.7319,30555.0
2015-07-08 11:15:00,30.22,30.26,30.22,30.25,21836.0,26.7054,26.7408,26.7054,26.7319,21836.0
2015-07-08 11:20:00,30.25,30.27,30.23,30.24,19619.0,26.7319,26.7496,26.7143,26.7231,19619.0
2015-07-08 11:25:00,30.24,30.26,30.23,30.25,10244.0,26.7231,26.7408,26.7143,26.7319,10244.0
2015-07-08 11:30:00,30.25,30.28,30.25,30.28,32232.0,26.7319,26.7584,26.7319,26.7584,32232.0
2015-07-08 11:35:00,30.28,30.28,30.25,30.27,37114.0,26.7584,26.7584,26.7319,26.7496,37114.0
2015-07-08 11:40:00,30.27,30.27,30.25,30.27,31833.0,26.7496,26.7496,26.7319,26.7496,31833.0
2015-07-08 11:45:00,30.27,30.28,30.27,30.28,5635.0,26.7496,26.7584,26.7496,26.7584,5635.0
2015-07-08 11:50:00,30.27,30.28,30.24,30.24,16157.0,26.7496,26.7584,26.7231,26.7231,16157.0
2015-07-08 11:55:00,30.24,30.25,30.21,30.22,13370.0,26.7231,26.7319,26.6966,26.7054,13370.0
2015-07-08 12:00:00,30.23,30.24,30.2,30.24,20640.0,26.7143,26.7231,26.6878,26.7231,20640.0
2015-07-08 12:05:00,30.24,30.25,30.24,30.25,1600.0,26.7231,26.7319,26.7231,26.7319,1600.0
2015-07-08 12:10:00,30.25,30.25,30.22,30.23,30457.0,26.7319,26.7319,26.7054,26.7143,30457.0
2015-07-08 12:15:00,30.22,30.23,30.18,30.2,12083.0,26.7054,26.7143,26.6701,26.6878,12083.0
2015-07-08 12:20:00,30.2,30.24,30.2,30.24,14057.0,26.6878,26.7231,26.6878,26.7231,14057.0
2015-07-08 12:25:00,30.24,30.25,30.24,30.25,20520.0,26.7231,26.7319,26.7231,26.7319,20520.0
2015-07-08 12:30:00,30.25,30.25,30.24,30.24,10452.0,26.7319,26.7319,26.7231,26.7231,10452.0
2015-07-08 12:35:00,30.24,30.25,30.24,30.24,3325.0,26.7231,26.7319,26.7231,26.7231,3325.0
2015-07-08 12:40:00,30.25,30.25,30.23,30.23,30204.0,26.7319,26.7319,26.7143,26.7143,30204.0
2015-07-08 12:45:00,30.23,30.23,30.22,30.22,2532.0,26.7143,26.7143,26.7054,26.7054,2532.0
2015-07-08 12:50:00,30.23,30.23,30.21,30.21,15669.0,26.7143,26.7143,26.6966,26.6966,15669.0
2015-07-08 12:55:00,30.21,30.26,30.2,30.26,30556.0,26.6966,26.7408,26.6878,26.7408,30556.0
2015-07-08 13:00:00,30.26,30.27,30.21,30.22,22965.0,26.7408,26.7496,26.6966,26.7054,22965.0
2015-07-08 13:05:00,30.21,30.22,30.21,30.21,15049.0,26.6966,26.7054,26.6966,26.6966,15049.0
2015-07-08 13:10:00,30.21,30.25,30.21,30.23,31664.0,26.6966,26.7319,26.6966,26.7143,31664.0
2015-07-08 13:15:00,30.24,30.25,30.23,30.24,8679.0,26.7231,26.7319,26.7143,26.7231,8679.0
2015-07-08 13:20:00,30.24,30.25,30.24,30.24,2500.0,26.7231,26.7319,26.7231,26.7231,2500.0
2015-07-08 13:25:00,30.25,30.25,30.24,30.25,22968.0,26.7319,26.7319,26.7231,26.7319,22968.0
2015-07-08 13:30:00,30.26,30.26,30.22,30.22,57433.0,26.7408,26.7408,26.7054,26.7054,57433.0
2015-07-08 13:35:00,30.22,30.25,30.21,30.24,31701.0,26.7054,26.7319,26.6966,26.7231,31701.0
2015-07-08 13:40:00,30.23,30.25,30.23,30.25,4750.0,26.7143,26.7319,26.7143,26.7319,4750.0
2015-07-08 13:45:00,30.25,30.25,30.24,30.24,14927.0,26.7319,26.7319,26.7231,26.7231,14927.0
2015-07-08 13:50:00,30.25,30.25,30.24,30.24,10223.0,26.7319,26.7319,26.7231,26.7231,10223.0
2015-07-08 13:55:00,30.25,30.28,30.24,30.27,22533.0,26.7319,26.7584,26.7231,26.7496,22533.0
2015-07-08 14:00:00,30.28,30.28,30.2,30.24,68467.0,26.7584,26.7584,26.6878,26.7231,68467.0
2015-07-08 14:05:00,30.25,30.28,30.2,30.22,54325.0,26.7319,26.7584,26.6878,26.7054,54325.0
2015-07-08 14:10:00,30.23,30.26,30.22,30.26,15572.0,26.7143,26.7408,26.7054,26.7408,15572.0
2015-07-08 14:15:00,30.26,30.29,30.22,30.22,39854.0,26.7408,26.7673,26.7054,26.7054,39854.0
2015-07-08 14:20:00,30.22,30.25,30.22,30.25,23880.0,26.7054,26.7319,26.7054,26.7319,23880.0
2015-07-08 14:25:00,30.24,30.25,30.24,30.24,27070.0,26.7231,26.7319,26.7231,26.7231,27070.0
2015-07-08 14:30:00,30.25,30.25,30.2,30.21,47977.0,26.7319,26.7319,26.6878,26.6966,47977.0
2015-07-08 14:35:00,30.2,30.21,30.2,30.21,3200.0,26.6878,26.6966,26.6878,26.6966,3200.0
2015-07-08 14:40:00,30.21,30.21,30.2,30.21,28144.0,26.6966,26.6966,26.6878,26.6966,28144.0
2015-07-08 14:45:00,30.2,30.21,30.14,30.14,56268.0,26.6878,26.6966,26.6347,26.6347,56268.0
2015-07-08 14:50:00,30.13,30.16,30.13,30.15,10753.0,26.6259,26.6524,26.6259,26.6436,10753.0
2015-07-08 14:55:00,30.16,30.21,30.15,30.15,49362.0,26.6524,26.6966,26.6436,26.6436,49362.0
2015-07-08 15:00:00,30.16,30.21,30.16,30.18,48019.0,26.6524,26.6966,26.6524,26.6701,48019.0
2015-07-08 15:05:00,30.19,30.23,30.18,30.21,56668.0,26.6789,26.7143,26.6701,26.6966,56668.0
2015-07-08 15:10:00,30.23,30.27,30.2,30.25,55437.0,26.7143,26.7496,26.6878,26.7319,55437.0
2015-07-08 15:15:00,30.24,30.26,30.22,30.22,34623.0,26.7231,26.7408,26.7054,26.7054,34623.0
2015-07-08 15:20:00,30.22,30.23,30.21,30.22,28810.0,26.7054,26.7143,26.6966,26.7054,28810.0
2015-07-08 15:25:00,30.23,30.24,30.17,30.17,75425.0,26.7143,26.7231,26.6612,26.6612,75425.0
2015-07-08 15:30:00,30.17,30.22,30.17,30.17,71690.0,26.6612,26.7054,26.6612,26.6612,71690.0
2015-07-08 15:35:00,30.18,30.22,30.15,30.2,57694.0,26.6701,26.7054,26.6436,26.6878,57694.0
2015-07-08 15:40:00,30.2,30.25,30.19,30.22,67252.0,26.6878,26.7319,26.6789,26.7054,67252.0
2015-07-08 15:45:00,30.21,30.22,30.16,30.18,63295.0,26.6966,26.7054,26.6524,26.6701,63295.0
2015-07-08 15:50:00,30.18,30.18,30.15,30.15,76423.0,26.6701,26.6701,26.6436,26.6436,76423.0
2015-07-08 15:55:00,30.16,30.16,29.97,30.05,613888.0,26.6524,26.6524,26.4845,26.5552,613888.0
2015-07-09 09:30:00,30.44,30.44,30.35,30.35,72117.0,26.8998,26.8998,26.8203,26.8203,72117.0
2015-07-09 09:35:00,30.35,30.39,30.35,30.39,44528.0,26.8203,26.8557,26.8203,26.8557,44528.0
2015-07-09 09:40:00,30.38,30.38,30.3,30.32,40081.0,26.8468,26.8468,26.7761,26.7938,40081.0
2015-07-09 09:45:00,30.31,30.33,30.29,30.33,46282.0,26.785,26.8026,26.7673,26.8026,46282.0
2015-07-09 09:50:00,30.32,30.33,30.29,30.31,20925.0,26.7938,26.8026,26.7673,26.785,20925.0
2015-07-09 09:55:00,30.31,30.32,30.29,30.3,28143.0,26.785,26.7938,26.7673,26.7761,28143.0
2015-07-09 10:00:00,30.32,30.33,30.3,30.32,17957.0,26.7938,26.8026,26.7761,26.7938,17957.0
2015-07-09 10:05:00,30.31,30.31,30.27,30.28,20762.0,26.785,26.785,26.7496,26.7584,20762.0
2015-07-09 10:10:00,30.3,30.32,30.29,30.32,25175.0,26.7761,26.7938,26.7673,26.7938,25175.0
2015-07-09 10:15:00,30.3,30.3,30.26,30.27,19079.0,26.7761,26.7761,26.7408,26.7496,19079.0
2015-07-09 10:20:00,30.27,30.28,30.26,30.27,9908.0,26.7496,26.7584,26.7408,26.7496,9908.0
2015-07-09 10:25:00,30.26,30.27,30.25,30.26,18821.0,26.7408,26.7496,26.7319,26.7408,18821.0
2015-07-09 10:30:00,30.25,30.28,30.25,30.26,10587.0,26.7319,26.7584,26.7319,26.7408,10587.0
2015-07-09 10:35:00,30.26,30.29,30.25,30.27,24089.0,26.7408,26.7673,26.7319,26.7496,24089.0
2015-07-09 10:40:00,30.26,30.29,30.25,30.28,3910.0,26.7408,26.7673,26.7319,26.7584,3910.0
2015-07-09 10:45:00,30.28,30.29,30.28,30.28,1100.0,26.7584,26.7673,26.7584,26.7584,1100.0
2015-07-09 10:50:00,30.28,30.3,30.27,30.29,33822.0,26.7584,26.7761,26.7496,26.7673,33822.0
2015-07-09 10:55:00,30.29,30.32,30.29,30.31,11016.0,26.7673,26.7938,26.7673,26.785,11016.0
2015-07-09 11:00:00,30.31,30.32,30.28,30.29,10721.0,26.785,26.7938,26.7584,26.7673,10721.0
2015-07-09 11:05:00,30.3,30.32,30.29,30.32,17656.0,26.7761,26.7938,26.7673,26.7938,17656.0
2015-07-09 11:10:00,30.32,30.33,30.29,30.3,8513.0,26.7938,26.8026,26.7673,26.7761,8513.0
2015-07-09 11:15:00,30.29,30.3,30.27,30.29,7367.0,26.7673,26.7761,26.7496,26.7673,7367.0
2015-07-09 11:20:00,30.28,30.3,30.28,30.29,4104.0,26.7584,26.7761,26.7584,26.7673,4104.0
2015-07-09 11:25:00,30.29,30.29,30.26,30.26,4496.0,26.7673,26.7673,26.7408,26.7408,4496.0
2015-07-09 11:30:00,30.26,30.28,30.25,30.25,6659.0,26.7408,26.7584,26.7319,26.7319,6659.0
2015-07-09 11:35:00,30.25,30.25,30.23,30.24,37392.0,26.7319,26.7319,26.7143,26.7231,37392.0
2015-07-09 11:40:00,30.24,30.26,30.23,30.24,7732.0,26.7231,26.7408,26.7143,26.7231,7732.0
2015-07-09 11:45:00,30.24,30.26,30.24,30.24,6549.0,26.7231,26.7408,26.7231,26.7231,6549.0
2015-07-09 11:50:00,30.24,30.24,30.23,30.23,1800.0,26.7231,26.7231,26.7143,26.7143,1800.0
2015-07-09 11:55:00,30.24,30.25,30.2,30.21,11341.0,26.7231,26.7319,26.6878,26.6966,11341.0
2015-07-09 12:00:00,30.22,30.25,30.21,30.24,6987.0,26.7054,26.7319,26.6966,26.7231,6987.0
2015-07-09 12:05:00,30.21,30.21,30.2,30.2,2316.0,26.6966,26.6966,26.6878,26.6878,2316.0
2015-07-09 12:10:00,30.21,30.22,30.21,30.22,11108.0,26.6966,26.7054,26.6966,26.7054,11108.0
2015-07-09 12:15:00,30.22,30.26,30.21,30.26,18786.0,26.7054,26.7408,26.6966,26.7408,18786.0
2015-07-09 12:20:00,30.25,30.26,30.23,30.25,17839.0,26.7319,26.7408,26.7143,26.7319,17839.0
2015-07-09 12:25:00,30.25,30.25,30.24,30.24,1500.0,26.7319,26.7319,26.7231,26.7231,1500.0
2015-07-09 12:30:00,30.24,30.25,30.24,30.25,3100.0,26.7231,26.7319,26.7231,26.7319,3100.0
2015-07-09 12:35:00,30.25,30.25,30.23,30.23,1300.0,26.7319,26.7319,26.7143,26.7143,1300.0
2015-07-09 12:40:00,30.23,30.23,30.22,30.23,3818.0,26.7143,26.7143,26.7054,26.7143,3818.0
2015-07-09 12:45:00,30.23,30.26,30.23,30.24,3300.0,26.7143,26.7408,26.7143,26.7231,3300.0
2015-07-09 12:50:00,30.25,30.25,30.25,30.25,2000.0,26.7319,26.7319,26.7319,26.7319,2000.0
2015-07-09 12:55:00,30.26,30.27,30.25,30.26,1900.0,26.7408,26.7496,26.7319,26.7408,1900.0
2015-07-09 13:00:00,30.24,30.25,30.23,30.24,6050.0,26.7231,26.7319,26.7143,26.7231,6050.0
2015-07-09 13:05:00,30.24,30.24,30.22,30.22,5109.0,26.7231,26.7231,26.7054,26.7054,5109.0
2015-07-09 13:10:00,30.22,30.26,30.21,30.26,4703.0,26.7054,26.7408,26.6966,26.7408,4703.0
2015-07-09 13:15:00,30.25,30.25,30.23,30.24,3149.0,26.7319,26.7319,26.7143,26.7231,3149.0
2015-07-09 13:20:00,30.24,30.24,30.21,30.23,6050.0,26.7231,26.7231,26.6966,26.7143,6050.0
2015-07-09 13:25:00,30.24,30.25,30.22,30.22,1532.0,26.7231,26.7319,26.7054,26.7054,1532.0
2015-07-09 13:30:00,30.22,30.23,30.22,30.22,3200.0,26.7054,26.7143,26.7054,26.7054,3200.0
2015-07-09 13:35:00,30.24,30.25,30.24,30.24,4100.0,26.7231,26.7319,26.7231,26.7231,4100.0
2015-07-09 13:40:00,30.24,30.24,30.21,30.21,1800.0,26.7231,26.7231,26.6966,26.6966,1800.0
2015-07-09 13:45:00,30.21,30.23,30.2,30.23,2486.0,26.6966,26.7143,26.6878,26.7143,2486.0
2015-07-09 13:50:00,30.22,30.22,30.21,30.21,2132.0,26.7054,26.7054,26.6966,26.6966,2132.0
2015-07-09 13:55:00,30.2,30.24,30.2,30.24,6302.0,26.6878,26.7231,26.6878,26.7231,6302.0
2015-07-09 14:00:00,30.23,30.25,30.22,30.24,3464.0,26.7143,26.7319,26.7054,26.7231,3464.0
2015-07-09 14:05:00,30.24,30.24,30.21,30.22,1400.0,26.7231,26.7231,26.6966,26.7054,1400.0
2015-07-09 14:10:00,30.22,30.22,30.18,30.18,17914.0,26.7054,26.7054,26.6701,26.6701,17914.0
2015-07-09 14:15:00,30.18,30.18,30.17,30.18,2500.0,26.6701,26.6701,26.6612,26.6701,2500.0
2015-07-09 14:20:00,30.18,30.18,30.18,30.18,0.0,26.6701,26.6701,26.6701,26.6701,0.0
2015-07-09 14:25:00,30.17,30.19,30.16,30.19,4400.0,26.6612,26.6789,26.6524,26.6789,4400.0
2015-07-09 14:30:00,30.19,30.19,30.18,30.18,1800.0,26.6789,26.6789,26.6701,26.6701,1800.0
2015-07-09 14:35:00,30.19,30.21,30.19,30.2,5300.0,26.6789,26.6966,26.6789,26.6878,5300.0
2015-07-09 14:40:00,30.2,30.2,30.16,30.18,31283.0,26.6878,26.6878,26.6524,26.6701,31283.0
2015-07-09 14:45:00,30.17,30.18,30.15,30.15,19093.0,26.6612,26.6701,26.6436,26.6436,19093.0
2015-07-09 14:50:00,30.15,30.21,30.15,30.18,10058.0,26.6436,26.6966,26.6436,26.6701,10058.0
2015-07-09 14:55:00,30.18,30.2,30.17,30.17,8830.0,26.6701,26.6878,26.6612,26.6612,8830.0
2015-07-09 15:00:00,30.16,30.2,30.16,30.2,12558.0,26.6524,26.6878,26.6524,26.6878,12558.0
2015-07-09 15:05:00,30.19,30.2,30.18,30.19,4254.0,26.6789,26.6878,26.6701,26.6789,4254.0
2015-07-09 15:10:00,30.2,30.21,30.19,30.2,6600.0,26.6878,26.6966,26.6789,26.6878,6600.0
2015-07-09 15:15:00,30.19,30.2,30.18,30.2,8260.0,26.6789,26.6878,26.6701,26.6878,8260.0
2015-07-09 15:20:00,30.2,30.2,30.18,30.19,3614.0,26.6878,26.6878,26.6701,26.6789,3614.0
2015-07-09 15:25:00,30.19,30.19,30.16,30.17,11558.0,26.6789,26.6789,26.6524,26.6612,11558.0
2015-07-09 15:30:00,30.16,30.17,30.14,30.15,17250.0,26.6524,26.6612,26.6347,26.6436,17250.0
2015-07-09 15:35:00,30.15,30.16,30.14,30.15,11817.0,26.6436,26.6524,26.6347,26.6436,11817.0
2015-07-09 15:40:00,30.15,30.2,30.14,30.18,27056.0,26.6436,26.6878,26.6347,26.6701,27056.0
2015-07-09 15:45:00,30.18,30.2,30.16,30.17,25044.0,26.6701,26.6878,26.6524,26.6612,25044.0
2015-07-09 15:50:00,30.16,30.17,30.11,30.11,51416.0,26.6524,26.6612,26.6082,26.6082,51416.0
2015-07-09 15:55:00,30.11,30.16,30.08,30.1,88363.0,26.6082,26.6524,26.5817,26.5994,88363.0
2015-07-10 09:30:00,30.35,30.36,30.31,30.31,15550.0,26.8203,26.8291,26.785,26.785,15550.0
2015-07-10 09:35:00,30.31,30.33,30.31,30.33,15500.0,26.785,26.8026,26.785,26.8026,15500.0
2015-07-10 09:40:00,30.29,30.31,30.25,30.3,21753.0,26.7673,26.785,26.7319,26.7761,21753.0
2015-07-10 09:45:00,30.31,30.32,30.25,30.29,28976.0,26.785,26.7938,26.7319,26.7673,28976.0
2015-07-10 09:50:00,30.29,30.3,30.27,30.27,5923.0,26.7673,26.7761,26.7496,26.7496,5923.0
2015-07-10 09:55:00,30.26,30.29,30.26,30.29,10552.0,26.7408,26.7673,26.7408,26.7673,10552.0
2015-07-10 10:00:00,30.29,30.34,30.24,30.28,12521.0,26.7673,26.8115,26.7231,26.7584,12521.0
2015-07-10 10:05:00,30.28,30.3,30.24,30.24,14594.0,26.7584,26.7761,26.7231,26.7231,14594.0
2015-07-10 10:10:00,30.25,30.26,30.23,30.25,11566.0,26.7319,26.7408,26.7143,26.7319,11566.0
2015-07-10 10:15:00,30.27,30.27,30.21,30.23,13550.0,26.7496,26.7496,26.6966,26.7143,13550.0
2015-07-10 10:20:00,30.22,30.23,30.21,30.23,19449.0,26.7054,26.7143,26.6966,26.7143,19449.0
2015-07-10 10:25:00,30.23,30.25,30.22,30.25,2711.0,26.7143,26.7319,26.7054,26.7319,2711.0
2015-07-10 10:30:00,30.25,30.28,30.23,30.27,22003.0,26.7319,26.7584,26.7143,26.7496,22003.0
2015-07-10 10:35:00,30.26,30.27,30.25,30.25,3746.0,26.7408,26.7496,26.7319,26.7319,3746.0
2015-07-10 10:40:00,30.24,30.25,30.23,30.23,4143.0,26.7231,26.7319,26.7143,26.7143,4143.0
2015-07-10 10:45:00,30.22,30.27,30.22,30.27,3300.0,26.7054,26.7496,26.7054,26.7496,3300.0
2015-07-10 10:50:00,30.29,30.29,30.27,30.28,4300.0,26.7673,26.7673,26.7496,26.7584,4300.0
2015-07-10 10:55:00,30.28,30.3,30.28,30.3,3900.0,26.7584,26.7761,26.7584,26.7761,3900.0
2015-07-10 11:00:00,30.29,30.32,30.28,30.3,4952.0,26.7673,26.7938,26.7584,26.7761,4952.0
2015-07-10 11:05:00,30.3,30.32,30.3,30.32,1900.0,26.7761,26.7938,26.7761,26.7938,1900.0
2015-07-10 11:10:00,30.31,30.33,30.3,30.31,5461.0,26.785,26.8026,26.7761,26.785,5461.0
2015-07-10 11:15:00,30.3,30.31,30.26,30.26,200967.0,26.7761,26.785,26.7408,26.7408,200967.0
2015-07-10 11:20:00,30.29,30.31,30.29,30.29,10600.0,26.7673,26.785,26.7673,26.7673,10600.0
2015-07-10 11:25:00,30.28,30.28,30.26,30.26,9361.0,26.7584,26.7584,26.7408,26.7408,9361.0
2015-07-10 11:30:00,30.26,30.27,30.24,30.25,19924.0,26.7408,26.7496,26.7231,26.7319,19924.0
2015-07-10 11:35:00,30.25,30.25,30.23,30.25,62995.0,26.7319,26.7319,26.7143,26.7319,62995.0
2015-07-10 11:40:00,30.26,30.3,30.26,30.3,8046.0,26.7408,26.7761,26.7408,26.7761,8046.0
2015-07-10 11:45:00,30.3,30.34,30.3,30.34,15335.0,26.7761,26.8115,26.7761,26.8115,15335.0
2015-07-10 11:50:00,30.34,30.34,30.3,30.3,10662.0,26.8115,26.8115,26.7761,26.7761,10662.0
2015-07-10 11:55:00,30.3,30.32,30.3,30.3,3294.0,26.7761,26.7938,26.7761,26.7761,3294.0
2015-07-10 12:00:00,30.3,30.3,30.26,30.26,79666.0,26.7761,26.7761,26.7408,26.7408,79666.0
2015-07-10 12:05:00,30.27,30.3,30.26,30.3,18835.0,26.7496,26.7761,26.7408,26.7761,18835.0
2015-07-10 12:10:00,30.31,30.32,30.29,30.29,18946.0,26.785,26.7938,26.7673,26.7673,18946.0
2015-07-10 12:15:00,30.3,30.31,30.29,30.31,4402.0,26.7761,26.785,26.7673,26.785,4402.0
2015-07-10 12:20:00,30.31,30.32,30.31,30.31,7281.0,26.785,26.7938,26.785,26.785,7281.0
2015-07-10 12:25:00,30.32,30.32,30.31,30.32,10320.0,26.7938,26.7938,26.785,26.7938,10320.0
2015-07-10 12:30:00,30.31,30.31,30.26,30.27,26753.0,26.785,26.785,26.7408,26.7496,26753.0
2015-07-10 12:35:00,30.27,30.27,30.27,30.27,5100.0,26.7496,26.7496,26.7496,26.7496,5100.0
2015-07-10 12:40:00,30.28,30.29,30.27,30.28,17132.0,26.7584,26.7673,26.7496,26.7584,17132.0
2015-07-10 12:45:00,30.27,30.29,30.26,30.29,8945.0,26.7496,26.7673,26.7408,26.7673,8945.0
2015-07-10 12:50:00,30.29,30.32,30.28,30.31,32215.0,26.7673,26.7938,26.7584,26.785,32215.0
2015-07-10 12:55:00,30.3,30.32,30.29,30.32,14504.0,26.7761,26.7938,26.7673,26.7938,14504.0
2015-07-10 13:00:00,30.32,30.32,30.28,30.29,18188.0,26.7938,26.7938,26.7584,26.7673,18188.0
2015-07-10 13:05:00,30.28,30.29,30.27,30.27,18387.0,26.7584,26.7673,26.7496,26.7496,18387.0
2015-07-10 13:10:00,30.26,30.28,30.25,30.28,11723.0,26.7408,26.7584,26.7319,26.7584,11723.0
2015-07-10 13:15:00,30.28,30.29,30.26,30.27,20472.0,26.7584,26.7673,26.7408,26.7496,20472.0
2015-07-10 13:20:00,30.28,30.3,30.27,30.29,16401.0,26.7584,26.7761,26.7496,26.7673,16401.0
2015-07-10 13:25:00,30.29,30.3,30.28,30.3,3264.0,26.7673,26.7761,26.7584,26.7761,3264.0
2015-07-10 13:30:00,30.3,30.31,30.29,30.3,18023.0,26.7761,26.785,26.7673,26.7761,18023.0
2015-07-10 13:35:00,30.3,30.3,30.29,30.3,3960.0,26.7761,26.7761,26.7673,26.7761,3960.0
2015-07-10 13:40:00,30.29,30.29,30.27,30.29,7783.0,26.7673,26.7673,26.7496,26.7673,7783.0
2015-07-10 13:45:00,30.28,30.28,30.26,30.27,3079.0,26.7584,26.7584,26.7408,26.7496,3079.0
2015-07-10 13:50:00,30.27,30.31,30.27,30.29,19130.0,26.7496,26.785,26.7496,26.7673,19130.0
2015-07-10 13:55:00,30.29,30.32,30.28,30.32,13372.0,26.7673,26.7938,26.7584,26.7938,13372.0
2015-07-10 14:00:00,30.31,30.33,30.31,30.33,20590.0,26.785,26.8026,26.785,26.8026,20590.0
2015-07-10 14:05:00,30.34,30.34,30.31,30.33,11589.0,26.8115,26.8115,26.785,26.8026,11589.0
2015-07-10 14:10:00,30.34,30.37,30.33,30.37,36627.0,26.8115,26.838,26.8026,26.838,36627.0
2015-07-10 14:15:00,30.37,30.38,30.34,30.37,14313.0,26.838,26.8468,26.8115,26.838,14313.0
2015-07-10 14:20:00,30.38,30.38,30.36,30.36,7391.0,26.8468,26.8468,26.8291,26.8291,7391.0
2015-07-10 14:25:00,30.36,30.39,30.35,30.37,21419.0,26.8291,26.8557,26.8203,26.838,21419.0
2015-07-10 14:30:00,30.37,30.4,30.37,30.39,8023.0,26.838,26.8645,26.838,26.8557,8023.0
2015-07-10 14:35:00,30.39,30.41,30.39,30.39,20648.0,26.8557,26.8733,26.8557,26.8557,20648.0
2015-07-10 14:40:00,30.39,30.41,30.39,30.41,27942.0,26.8557,26.8733,26.8557,26.8733,27942.0
2015-07-10 14:45:00,30.41,30.43,30.4,30.4,26542.0,26.8733,26.891,26.8645,26.8645,26542.0
2015-07-10 14:50:00,30.42,30.42,30.4,30.42,3220.0,26.8822,26.8822,26.8645,26.8822,3220.0
2015-07-10 14:55:00,30.43,30.44,30.42,30.44,11474.0,26.891,26.8998,26.8822,26.8998,11474.0
2015-07-10 15:00:00,30.44,30.45,30.44,30.44,37310.0,26.8998,26.9087,26.8998,26.8998,37310.0
2015-07-10 15:05:00,30.45,30.45,30.44,30.45,1900.0,26.9087,26.9087,26.8998,26.9087,1900.0
2015-07-10 15:10:00,30.45,30.47,30.44,30.46,25620.0,26.9087,26.9264,26.8998,26.9175,25620.0
2015-07-10 15:15:00,30.47,30.48,30.45,30.45,17035.0,26.9264,26.9352,26.9087,26.9087,17035.0
2015-07-10 15:20:00,30.45,30.47,30.45,30.45,51286.0,26.9087,26.9264,26.9087,26.9087,51286.0
2015-07-10 15:25:00,30.45,30.46,30.44,30.45,15916.0,26.9087,26.9175,26.8998,26.9087,15916.0
2015-07-10 15:30:00,30.45,30.45,30.41,30.41,10744.0,26.9087,26.9087,26.8733,26.8733,10744.0
2015-07-10 15:35:00,30.41,30.43,30.39,30.43,6319.0,26.8733,26.891,26.8557,26.891,6319.0
2015-07-10 15:40:00,30.43,30.46,30.42,30.45,4535.0,26.891,26.9175,26.8822,26.9087,4535.0
2015-07-10 15:45:00,30.46,30.46,30.45,30.45,4797.0,26.9175,26.9175,26.9087,26.9087,4797.0
2015-07-10 15:50:00,30.45,30.47,30.45,30.46,4929.0,26.9087,26.9264,26.9087,26.9175,4929.0
2015-07-10 15:55:00,30.46,30.47,30.46,30.46,39675.0,26.9175,26.9264,26.9175,26.9175,39675.0
2015-07-13 09:30:00,30.69,30.72,30.65,30.71,16171.0,27.1208,27.1473,27.0854,27.1384,16171.0
2015-07-13 09:35:00,30.69,30.7,30.65,30.69,66276.0,27.1208,27.1296,27.0854,27.1208,66276.0
2015-07-13 09:40:00,30.7,30.72,30.69,30.71,30011.0,27.1296,27.1473,27.1208,27.1384,30011.0
2015-07-13 09:45:00,30.72,30.76,30.71,30.76,19514.0,27.1473,27.1826,27.1384,27.1826,19514.0
2015-07-13 09:50:00,30.76,30.77,30.75,30.76,14475.0,27.1826,27.1915,27.1738,27.1826,14475.0
2015-07-13 09:55:00,30.76,30.78,30.75,30.78,23003.0,27.1826,27.2003,27.1738,27.2003,23003.0
2015-07-13 10:00:00,30.78,30.8,30.77,30.78,16299.0,27.2003,27.218,27.1915,27.2003,16299.0
2015-07-13 10:05:00,30.78,30.8,30.77,30.78,20788.0,27.2003,27.218,27.1915,27.2003,20788.0
2015-07-13 10:10:00,30.77,30.8,30.77,30.8,22426.0,27.1915,27.218,27.1915,27.218,22426.0
2015-07-13 10:15:00,30.8,30.8,30.78,30.8,12000.0,27.218,27.218,27.2003,27.218,12000.0
2015-07-13 10:20:00,30.8,30.8,30.74,30.77,16600.0,27.218,27.218,27.165,27.1915,16600.0
2015-07-13 10:25:00,30.76,30.77,30.74,30.75,6385.0,27.1826,27.1915,27.165,27.1738,6385.0
2015-07-13 10:30:00,30.76,30.78,30.75,30.78,4450.0,27.1826,27.2003,27.1738,27.2003,4450.0
2015-07-13 10:35:00,30.78,30.78,30.71,30.72,20872.0,27.2003,27.2003,27.1384,27.1473,20872.0
2015-07-13 10:40:00,30.72,30.75,30.71,30.73,12200.0,27.1473,27.1738,27.1384,27.1561,12200.0
2015-07-13 10:45:00,30.72,30.74,30.72,30.74,4600.0,27.1473,27.165,27.1473,27.165,4600.0
2015-07-13 10:50:00,30.75,30.75,30.74,30.75,3000.0,27.1738,27.1738,27.165,27.1738,3000.0
2015-07-13 10:55:00,30.76,30.76,30.74,30.74,2258.0,27.1826,27.1826,27.165,27.165,2258.0
2015-07-13 11:00:00,30.74,30.75,30.74,30.75,5300.0,27.165,27.1738,27.165,27.1738,5300.0
2015-07-13 11:05:00,30.75,30.75,30.72,30.73,3930.0,27.1738,27.1738,27.1473,27.1561,3930.0
2015-07-13 11:10:00,30.73,30.75,30.73,30.73,9130.0,27.1561,27.1738,27.1561,27.1561,9130.0
2015-07-13 11:15:00,30.73,30.75,30.72,30.74,8312.0,27.1561,27.1738,27.1473,27.165,8312.0
2015-07-13 11:20:00,30.75,30.75,30.74,30.75,900.0,27.1738,27.1738,27.165,27.1738,900.0
2015-07-13 11:25:00,30.75,30.75,30.73,30.75,4500.0,27.1738,27.1738,27.1561,27.1738,4500.0
2015-07-13 11:30:00,30.75,30.76,30.74,30.76,5030.0,27.1738,27.1826,27.165,27.1826,5030.0
2015-07-13 11:35:00,30.76,30.76,30.75,30.75,6705.0,27.1826,27.1826,27.1738,27.1738,6705.0
2015-07-13 11:40:00,30.76,30.76,30.72,30.72,21260.0,27.1826,27.1826,27.1473,27.1473,21260.0
2015-07-13 11:45:00,30.73,30.73,30.72,30.73,9697.0,27.1561,27.1561,27.1473,27.1561,9697.0
2015-07-13 11:50:00,30.73,30.74,30.72,30.73,7351.0,27.1561,27.165,27.1473,27.1561,7351.0
2015-07-13 11:55:00,30.74,30.74,30.73,30.74,11600.0,27.165,27.165,27.1561,27.165,11600.0
2015-07-13 12:00:00,30.74,30.75,30.73,30.73,5300.0,27.165,27.1738,27.1561,27.1561,5300.0
2015-07-13 12:05:00,30.74,30.74,30.73,30.74,4600.0,27.165,27.165,27.1561,27.165,4600.0
2015-07-13 12:10:00,30.74,30.74,30.72,30.73,2200.0,27.165,27.165,27.1473,27.1561,2200.0
2015-07-13 12:15:00,30.73,30.75,30.73,30.73,3600.0,27.1561,27.1738,27.1561,27.1561,3600.0
2015-07-13 12:20:00,30.72,30.73,30.72,30.72,3100.0,27.1473,27.1561,27.1473,27.1473,3100.0
2015-07-13 12:25:00,30.73,30.73,30.72,30.73,500.0,27.1561,27.1561,27.1473,27.1561,500.0
2015-07-13 12:30:00,30.73,30.74,30.72,30.74,11497.0,27.1561,27.165,27.1473,27.165,11497.0
2015-07-13 12:35:00,30.74,30.75,30.73,30.74,7700.0,27.165,27.1738,27.1561,27.165,7700.0
2015-07-13 12:40:00,30.75,30.75,30.72,30.74,9800.0,27.1738,27.1738,27.1473,27.165,9800.0
2015-07-13 12:45:00,30.75,30.75,30.74,30.75,2400.0,27.1738,27.1738,27.165,27.1738,2400.0
2015-07-13 12:50:00,30.75,30.75,30.72,30.72,8100.0,27.1738,27.1738,27.1473,27.1473,8100.0
2015-07-13 12:55:00,30.73,30.73,30.71,30.71,2400.0,27.1561,27.1561,27.1384,27.1384,2400.0
2015-07-13 13:00:00,30.71,30.72,30.71,30.72,2500.0,27.1384,27.1473,27.1384,27.1473,2500.0
2015-07-13 13:05:00,30.71,30.73,30.71,30.73,10755.0,27.1384,27.1561,27.1384,27.1561,10755.0
2015-07-13 13:10:00,30.73,30.73,30.73,30.73,700.0,27.1561,27.1561,27.1561,27.1561,700.0
2015-07-13 13:15:00,30.73,30.73,30.72,30.73,2738.0,27.1561,27.1561,27.1473,27.1561,2738.0
2015-07-13 13:20:00,30.73,30.73,30.72,30.73,3093.0,27.1561,27.1561,27.1473,27.1561,3093.0
2015-07-13 13:25:00,30.73,30.73,30.72,30.73,2300.0,27.1561,27.1561,27.1473,27.1561,2300.0
2015-07-13 13:30:00,30.73,30.73,30.72,30.73,2507.0,27.1561,27.1561,27.1473,27.1561,2507.0
2015-07-13 13:35:00,30.73,30.73,30.72,30.73,6075.0,27.1561,27.1561,27.1473,27.1561,6075.0
2015-07-13 13:40:00,30.73,30.73,30.71,30.72,64471.0,27.1561,27.1561,27.1384,27.1473,64471.0
2015-07-13 13:45:00,30.72,30.72,30.71,30.72,2050.0,27.1473,27.1473,27.1384,27.1473,2050.0
2015-07-13 13:50:00,30.72,30.72,30.7,30.71,3150.0,27.1473,27.1473,27.1296,27.1384,3150.0
2015-07-13 13:55:00,30.7,30.7,30.67,30.7,7000.0,27.1296,27.1296,27.1031,27.1296,7000.0
2015-07-13 14:00:00,30.69,30.71,30.69,30.69,3800.0,27.1208,27.1384,27.1208,27.1208,3800.0
2015-07-13 14:05:00,30.7,30.7,30.69,30.7,3345.0,27.1296,27.1296,27.1208,27.1296,3345.0
2015-07-13 14:10:00,30.7,30.7,30.69,30.7,3600.0,27.1296,27.1296,27.1208,27.1296,3600.0
2015-07-13 14:15:00,30.7,30.7,30.69,30.7,2559.0,27.1296,27.1296,27.1208,27.1296,2559.0
2015-07-13 14:20:00,30.7,30.73,30.68,30.72,19134.0,27.1296,27.1561,27.1119,27.1473,19134.0
2015-07-13 14:25:00,30.72,30.73,30.71,30.72,983.0,27.1473,27.1561,27.1384,27.1473,983.0
2015-07-13 14:30:00,30.72,30.74,30.71,30.72,7100.0,27.1473,27.165,27.1384,27.1473,7100.0
2015-07-13 14:35:00,30.72,30.72,30.69,30.7,7975.0,27.1473,27.1473,27.1208,27.1296,7975.0
2015-07-13 14:40:00,30.69,30.7,30.68,30.69,9690.0,27.1208,27.1296,27.1119,27.1208,9690.0
2015-07-13 14:45:00,30.7,30.7,30.68,30.69,2100.0,27.1296,27.1296,27.1119,27.1208,2100.0
2015-07-13 14:50:00,30.68,30.7,30.68,30.7,8519.0,27.1119,27.1296,27.1119,27.1296,8519.0
2015-07-13 14:55:00,30.7,30.73,30.7,30.72,11148.0,27.1296,27.1561,27.1296,27.1473,11148.0
2015-07-13 15:00:00,30.72,30.74,30.71,30.73,5000.0,27.1473,27.165,27.1384,27.1561,5000.0
2015-07-13 15:05:00,30.73,30.73,30.72,30.73,5100.0,27.1561,27.1561,27.1473,27.1561,5100.0
2015-07-13 15:10:00,30.73,30.73,30.7,30.7,6257.0,27.1561,27.1561,27.1296,27.1296,6257.0
2015-07-13 15:15:00,30.71,30.72,30.7,30.72,4000.0,27.1384,27.1473,27.1296,27.1473,4000.0
2015-07-13 15:20:00,30.71,30.72,30.7,30.72,5897.0,27.1384,27.1473,27.1296,27.1473,5897.0
2015-07-13 15:25:00,30.72,30.73,30.71,30.73,4070.0,27.1473,27.1561,27.1384,27.1561,4070.0
2015-07-13 15:30:00,30.74,30.75,30.72,30.73,13113.0,27.165,27.1738,27.1473,27.1561,13113.0
2015-07-13 15:35:00,30.73,30.76,30.73,30.75,16841.0,27.1561,27.1826,27.1561,27.1738,16841.0
2015-07-13 15:40:00,30.75,30.77,30.74,30.77,27056.0,27.1738,27.1915,27.165,27.1915,27056.0
2015-07-13 15:45:00,30.77,30.79,30.76,30.79,55405.0,27.1915,27.2091,27.1826,27.2091,55405.0
2015-07-13 15:50:00,30.79,30.79,30.76,30.76,99766.0,27.2091,27.2091,27.1826,27.1826,99766.0
2015-07-13 15:55:00,30.77,30.79,30.71,30.78,238355.0,27.1915,27.2091,27.1384,27.2003,238355.0
2015-07-14 09:30:00,30.83,30.86,30.78,30.78,31502.0,27.2445,27.271,27.2003,27.2003,31502.0
2015-07-14 09:35:00,30.8,30.8,30.78,30.79,3300.0,27.218,27.218,27.2003,27.2091,3300.0
2015-07-14 09:40:00,30.79,30.82,30.77,30.82,32225.0,27.2091,27.2356,27.1915,27.2356,32225.0
2015-07-14 09:45:00,30.82,30.84,30.81,30.83,9942.0,27.2356,27.2533,27.2268,27.2445,9942.0
2015-07-14 09:50:00,30.82,30.82,30.8,30.8,19200.0,27.2356,27.2356,27.218,27.218,19200.0
2015-07-14 09:55:00,30.81,30.82,30.79,30.8,11998.0,27.2268,27.2356,27.2091,27.218,11998.0
2015-07-14 10:00:00,30.81,30.83,30.8,30.82,12956.0,27.2268,27.2445,27.218,27.2356,12956.0
2015-07-14 10:05:00,30.83,30.83,30.8,30.83,46829.0,27.2445,27.2445,27.218,27.2445,46829.0
2015-07-14 10:10:00,30.83,30.84,30.81,30.83,88567.0,27.2445,27.2533,27.2268,27.2445,88567.0
2015-07-14 10:15:00,30.83,30.86,30.82,30.85,18383.0,27.2445,27.271,27.2356,27.2622,18383.0
2015-07-14 10:20:00,30.86,30.87,30.86,30.87,9120.0,27.271,27.2798,27.271,27.2798,9120.0
2015-07-14 10:25:00,30.87,30.88,30.83,30.83,15950.0,27.2798,27.2887,27.2445,27.2445,15950.0
2015-07-14 10:30:00,30.84,30.86,30.83,30.85,6818.0,27.2533,27.271,27.2445,27.2622,6818.0
2015-07-14 10:35:00,30.85,30.87,30.84,30.86,5006.0,27.2622,27.2798,27.2533,27.271,5006.0
2015-07-14 10:40:00,30.85,30.89,30.85,30.86,33196.0,27.2622,27.2975,27.2622,27.271,33196.0
2015-07-14 10:45:00,30.86,30.86,30.83,30.84,4646.0,27.271,27.271,27.2445,27.2533,4646.0
2015-07-14 10:50:00,30.85,30.87,30.84,30.86,7054.0,27.2622,27.2798,27.2533,27.271,7054.0
2015-07-14 10:55:00,30.87,30.88,30.86,30.87,2718.0,27.2798,27.2887,27.271,27.2798,2718.0
2015-07-14 11:00:00,30.89,30.91,30.88,30.9,152121.0,27.2975,27.3152,27.2887,27.3063,152121.0
2015-07-14 11:05:00,30.91,30.92,30.9,30.92,20382.0,27.3152,27.324,27.3063,27.324,20382.0
2015-07-14 11:10:00,30.91,30.92,30.88,30.89,22398.0,27.3152,27.324,27.2887,27.2975,22398.0
2015-07-14 11:15:00,30.88,30.9,30.86,30.9,49751.0,27.2887,27.3063,27.271,27.3063,49751.0
2015-07-14 11:20:00,30.9,30.91,30.9,30.91,2200.0,27.3063,27.3152,27.3063,27.3152,2200.0
2015-07-14 11:25:00,30.9,30.92,30.9,30.92,4500.0,27.3063,27.324,27.3063,27.324,4500.0
2015-07-14 11:30:00,30.92,30.93,30.91,30.93,11673.0,27.324,27.3329,27.3152,27.3329,11673.0
2015-07-14 11:35:00,30.93,30.94,30.92,30.92,9222.0,27.3329,27.3417,27.324,27.324,9222.0
2015-07-14 11:40:00,30.92,30.92,30.91,30.92,2200.0,27.324,27.324,27.3152,27.324,2200.0
2015-07-14 11:45:00,30.92,30.93,30.92,30.92,1400.0,27.324,27.3329,27.324,27.324,1400.0
2015-07-14 11:50:00,30.93,30.94,30.92,30.93,12619.0,27.3329,27.3417,27.324,27.3329,12619.0
2015-07-14 11:55:00,30.93,30.94,30.91,30.94,5159.0,27.3329,27.3417,27.3152,27.3417,5159.0
2015-07-14 12:00:00,30.94,30.94,30.93,30.93,2632.0,27.3417,27.3417,27.3329,27.3329,2632.0
2015-07-14 12:05:00,30.93,30.95,30.93,30.95,104252.0,27.3329,27.3505,27.3329,27.3505,104252.0
2015-07-14 12:10:00,30.94,30.95,30.9,30.91,19927.0,27.3417,27.3505,27.3063,27.3152,19927.0
2015-07-14 12:15:00,30.91,30.92,30.91,30.92,2345.0,27.3152,27.324,27.3152,27.324,2345.0
2015-07-14 12:20:00,30.92,30.92,30.88,30.88,7718.0,27.324,27.324,27.2887,27.2887,7718.0
2015-07-14 12:25:00,30.88,30.92,30.88,30.92,4800.0,27.2887,27.324,27.2887,27.324,4800.0
2015-07-14 12:30:00,30.92,30.93,30.88,30.88,12300.0,27.324,27.3329,27.2887,27.2887,12300.0
2015-07-14 12:35:00,30.89,30.9,30.87,30.9,4800.0,27.2975,27.3063,27.2798,27.3063,4800.0
2015-07-14 12:40:00,30.9,30.91,30.89,30.9,2600.0,27.3063,27.3152,27.2975,27.3063,2600.0
2015-07-14 12:45:00,30.91,30.91,30.86,30.88,8134.0,27.3152,27.3152,27.271,27.2887,8134.0
2015-07-14 12:50:00,30.89,30.9,30.88,30.9,2546.0,27.2975,27.3063,27.2887,27.3063,2546.0
2015-07-14 12:55:00,30.9,30.9,30.89,30.9,6007.0,27.3063,27.3063,27.2975,27.3063,6007.0
2015-07-14 13:00:00,30.9,30.9,30.87,30.87,5124.0,27.3063,27.3063,27.2798,27.2798,5124.0
2015-07-14 13:05:00,30.88,30.93,30.87,30.93,18158.0,27.2887,27.3329,27.2798,27.3329,18158.0
2015-07-14 13:10:00,30.92,30.93,30.92,30.92,5918.0,27.324,27.3329,27.324,27.324,5918.0
2015-07-14 13:15:00,30.93,30.93,30.92,30.92,4196.0,27.3329,27.3329,27.324,27.324,4196.0
2015-07-14 13:20:00,30.91,30.92,30.9,30.91,4118.0,27.3152,27.324,27.3063,27.3152,4118.0
2015-07-14 13:25:00,30.91,30.92,30.89,30.9,12276.0,27.3152,27.324,27.2975,27.3063,12276.0
2015-07-14 13:30:00,30.89,30.91,30.89,30.9,19478.0,27.2975,27.3152,27.2975,27.3063,19478.0
2015-07-14 13:35:00,30.91,30.91,30.88,30.9,8498.0,27.3152,27.3152,27.2887,27.3063,8498.0
2015-07-14 13:40:00,30.9,30.9,30.89,30.9,2500.0,27.3063,27.3063,27.2975,27.3063,2500.0
2015-07-14 13:45:00,30.9,30.9,30.89,30.9,2378.0,27.3063,27.3063,27.2975,27.3063,2378.0
2015-07-14 13:50:00,30.89,30.9,30.89,30.9,9350.0,27.2975,27.3063,27.2975,27.3063,9350.0
2015-07-14 13:55:00,30.9,30.92,30.89,30.92,6204.0,27.3063,27.324,27.2975,27.324,6204.0
2015-07-14 14:00:00,30.92,30.92,30.9,30.9,3839.0,27.324,27.324,27.3063,27.3063,3839.0
2015-07-14 14:05:00,30.91,30.91,30.9,30.91,3461.0,27.3152,27.3152,27.3063,27.3152,3461.0
2015-07-14 14:10:00,30.92,30.93,30.91,30.93,7410.0,27.324,27.3329,27.3152,27.3329,7410.0
2015-07-14 14:15:00,30.92,30.93,30.91,30.92,3229.0,27.324,27.3329,27.3152,27.324,3229.0
2015-07-14 14:20:00,30.92,30.92,30.91,30.92,3237.0,27.324,27.324,27.3152,27.324,3237.0
2015-07-14 14:25:00,30.92,30.93,30.92,30.93,3573.0,27.324,27.3329,27.324,27.3329,3573.0
2015-07-14 14:30:00,30.93,30.94,30.92,30.93,6753.0,27.3329,27.3417,27.324,27.3329,6753.0
2015-07-14 14:35:00,30.93,30.95,30.92,30.94,23489.0,27.3329,27.3505,27.324,27.3417,23489.0
2015-07-14 14:40:00,30.94,30.95,30.93,30.94,36454.0,27.3417,27.3505,27.3329,27.3417,36454.0
2015-07-14 14:45:00,30.95,30.95,30.93,30.94,9491.0,27.3505,27.3505,27.3329,27.3417,9491.0
2015-07-14 14:50:00,30.94,30.96,30.94,30.95,9220.0,27.3417,27.3594,27.3417,27.3505,9220.0
2015-07-14 14:55:00,30.96,30.96,30.95,30.95,7064.0,27.3594,27.3594,27.3505,27.3505,7064.0
2015-07-14 15:00:00,30.96,30.98,30.95,30.98,8548.0,27.3594,27.377,27.3505,27.377,8548.0
2015-07-14 15:05:00,30.97,30.98,30.96,30.97,7613.0,27.3682,27.377,27.3594,27.3682,7613.0
2015-07-14 15:10:00,30.97,30.98,30.96,30.98,3833.0,27.3682,27.377,27.3594,27.377,3833.0
2015-07-14 15:15:00,30.97,30.98,30.96,30.98,6582.0,27.3682,27.377,27.3594,27.377,6582.0
2015-07-14 15:20:00,30.97,30.98,30.97,30.98,6264.0,27.3682,27.377,27.3682,27.377,6264.0
2015-07-14 15:25:00,30.98,30.98,30.97,30.98,6515.0,27.377,27.377,27.3682,27.377,6515.0
2015-07-14 15:30:00,30.98,30.99,30.97,30.99,8976.0,27.377,27.3859,27.3682,27.3859,8976.0
2015-07-14 15:35:00,30.98,30.99,30.95,30.95,10903.0,27.377,27.3859,27.3505,27.3505,10903.0
2015-07-14 15:40:00,30.96,30.97,30.95,30.96,8660.0,27.3594,27.3682,27.3505,27.3594,8660.0
2015-07-14 15:45:00,30.96,30.97,30.93,30.93,16174.0,27.3594,27.3682,27.3329,27.3329,16174.0
2015-07-14 15:50:00,30.94,30.94,30.91,30.94,12690.0,27.3417,27.3417,27.3152,27.3417,12690.0
2015-07-14 15:55:00,30.94,30.96,30.93,30.96,32211.0,27.3417,27.3594,27.3329,27.3594,32211.0
2015-07-15 09:30:00,31.07,31.09,31.0,31.04,17118.0,27.4566,27.4742,27.3947,27.4301,17118.0
2015-07-15 09:35:00,31.03,31.05,31.01,31.01,2796.0,27.4212,27.4389,27.4036,27.4036,2796.0
2015-07-15 09:40:00,31.01,31.03,30.98,31.03,9638.0,27.4036,27.4212,27.377,27.4212,9638.0
2015-07-15 09:45:00,31.03,31.06,31.02,31.02,8468.0,27.4212,27.4477,27.4124,27.4124,8468.0
2015-07-15 09:50:00,31.01,31.04,31.01,31.03,17007.0,27.4036,27.4301,27.4036,27.4212,17007.0
2015-07-15 09:55:00,31.04,31.06,31.03,31.06,2348.0,27.4301,27.4477,27.4212,27.4477,2348.0
2015-07-15 10:00:00,31.04,31.05,31.02,31.03,9452.0,27.4301,27.4389,27.4124,27.4212,9452.0
2015-07-15 10:05:00,31.04,31.05,31.04,31.05,1054.0,27.4301,27.4389,27.4301,27.4389,1054.0
2015-07-15 10:10:00,31.05,31.05,31.03,31.05,62765.0,27.4389,27.4389,27.4212,27.4389,62765.0
2015-07-15 10:15:00,31.07,31.07,31.03,31.04,23756.0,27.4566,27.4566,27.4212,27.4301,23756.0
2015-07-15 10:20:00,31.05,31.05,31.03,31.05,5626.0,27.4389,27.4389,27.4212,27.4389,5626.0
2015-07-15 10:25:00,31.05,31.06,31.04,31.06,1400.0,27.4389,27.4477,27.4301,27.4477,1400.0
2015-07-15 10:30:00,31.06,31.06,31.04,31.05,3564.0,27.4477,27.4477,27.4301,27.4389,3564.0
2015-07-15 10:35:00,31.06,31.08,31.05,31.08,14968.0,27.4477,27.4654,27.4389,27.4654,14968.0
2015-07-15 10:40:00,31.09,31.09,31.07,31.08,12350.0,27.4742,27.4742,27.4566,27.4654,12350.0
2015-07-15 10:45:00,31.07,31.09,31.07,31.08,9087.0,27.4566,27.4742,27.4566,27.4654,9087.0
2015-07-15 10:50:00,31.07,31.08,31.06,31.08,2400.0,27.4566,27.4654,27.4477,27.4654,2400.0
2015-07-15 10:55:00,31.07,31.07,31.06,31.06,19798.0,27.4566,27.4566,27.4477,27.4477,19798.0
2015-07-15 11:00:00,31.06,31.06,31.05,31.06,4100.0,27.4477,27.4477,27.4389,27.4477,4100.0
2015-07-15 11:05:00,31.07,31.08,31.06,31.08,80156.0,27.4566,27.4654,27.4477,27.4654,80156.0
2015-07-15 11:10:00,31.07,31.07,31.06,31.06,4650.0,27.4566,27.4566,27.4477,27.4477,4650.0
2015-07-15 11:15:00,31.06,31.07,31.06,31.07,2600.0,27.4477,27.4566,27.4477,27.4566,2600.0
2015-07-15 11:20:00,31.06,31.08,31.06,31.06,6986.0,27.4477,27.4654,27.4477,27.4477,6986.0
2015-07-15 11:25:00,31.05,31.06,31.04,31.05,5460.0,27.4389,27.4477,27.4301,27.4389,5460.0
2015-07-15 11:30:00,31.06,31.07,31.06,31.07,3675.0,27.4477,27.4566,27.4477,27.4566,3675.0
2015-07-15 11:35:00,31.07,31.07,31.06,31.06,4319.0,27.4566,27.4566,27.4477,27.4477,4319.0
2015-07-15 11:40:00,31.06,31.06,31.06,31.06,5925.0,27.4477,27.4477,27.4477,27.4477,5925.0
2015-07-15 11:45:00,31.06,31.07,31.05,31.06,3550.0,27.4477,27.4566,27.4389,27.4477,3550.0
2015-07-15 11:50:00,31.06,31.06,31.04,31.05,13073.0,27.4477,27.4477,27.4301,27.4389,13073.0
2015-07-15 11:55:00,31.04,31.06,31.04,31.05,3201.0,27.4301,27.4477,27.4301,27.4389,3201.0
2015-07-15 12:00:00,31.05,31.06,31.04,31.05,4648.0,27.4389,27.4477,27.4301,27.4389,4648.0
2015-07-15 12:05:00,31.06,31.07,31.05,31.07,15455.0,27.4477,27.4566,27.4389,27.4566,15455.0
2015-07-15 12:10:00,31.06,31.06,31.05,31.06,3501.0,27.4477,27.4477,27.4389,27.4477,3501.0
2015-07-15 12:15:00,31.06,31.06,31.04,31.04,11717.0,27.4477,27.4477,27.4301,27.4301,11717.0
2015-07-15 12:20:00,31.05,31.07,31.05,31.06,21308.0,27.4389,27.4566,27.4389,27.4477,21308.0
2015-07-15 12:25:00,31.06,31.07,31.06,31.07,1530.0,27.4477,27.4566,27.4477,27.4566,1530.0
2015-07-15 12:30:00,31.07,31.08,31.06,31.06,4150.0,27.4566,27.4654,27.4477,27.4477,4150.0
2015-07-15 12:35:00,31.06,31.08,31.06,31.08,83176.0,27.4477,27.4654,27.4477,27.4654,83176.0
2015-07-15 12:40:00,31.08,31.1,31.07,31.1,7650.0,27.4654,27.4831,27.4566,27.4831,7650.0
2015-07-15 12:45:00,31.09,31.1,31.09,31.09,13309.0,27.4742,27.4831,27.4742,27.4742,13309.0
2015-07-15 12:50:00,31.09,31.1,31.07,31.09,11575.0,27.4742,27.4831,27.4566,27.4742,11575.0
2015-07-15 12:55:00,31.09,31.09,31.08,31.09,7222.0,27.4742,27.4742,27.4654,27.4742,7222.0
2015-07-15 13:00:00,31.09,31.09,31.08,31.08,6453.0,27.4742,27.4742,27.4654,27.4654,6453.0
2015-07-15 13:05:00,31.09,31.1,31.08,31.1,21017.0,27.4742,27.4831,27.4654,27.4831,21017.0
2015-07-15 13:10:00,31.1,31.11,31.09,31.11,8874.0,27.4831,27.4919,27.4742,27.4919,8874.0
2015-07-15 13:15:00,31.11,31.12,31.1,31.11,12220.0,27.4919,27.5008,27.4831,27.4919,12220.0
2015-07-15 13:20:00,31.12,31.12,31.11,31.12,4120.0,27.5008,27.5008,27.4919,27.5008,4120.0
2015-07-15 13:25:00,31.11,31.12,31.11,31.11,5117.0,27.4919,27.5008,27.4919,27.4919,5117.0
2015-07-15 13:30:00,31.12,31.12,31.09,31.1,9113.0,27.5008,27.5008,27.4742,27.4831,9113.0
2015-07-15 13:35:00,31.1,31.1,31.08,31.09,4558.0,27.4831,27.4831,27.4654,27.4742,4558.0
2015-07-15 13:40:00,31.09,31.09,31.08,31.08,2610.0,27.4742,27.4742,27.4654,27.4654,2610.0
2015-07-15 13:45:00,31.09,31.09,31.08,31.09,1200.0,27.4742,27.4742,27.4654,27.4742,1200.0
2015-07-15 13:50:00,31.09,31.1,31.08,31.09,18144.0,27.4742,27.4831,27.4654,27.4742,18144.0
2015-07-15 13:55:00,31.09,31.09,31.08,31.09,1130.0,27.4742,27.4742,27.4654,27.4742,1130.0
2015-07-15 14:00:00,31.08,31.09,31.08,31.09,5274.0,27.4654,27.4742,27.4654,27.4742,5274.0
2015-07-15 14:05:00,31.1,31.1,31.09,31.1,4379.0,27.4831,27.4831,27.4742,27.4831,4379.0
2015-07-15 14:10:00,31.1,31.1,31.09,31.1,560.0,27.4831,27.4831,27.4742,27.4831,560.0
2015-07-15 14:15:00,31.1,31.1,31.09,31.09,3700.0,27.4831,27.4831,27.4742,27.4742,3700.0
2015-07-15 14:20:00,31.09,31.09,31.08,31.09,3123.0,27.4742,27.4742,27.4654,27.4742,3123.0
2015-07-15 14:25:00,31.08,31.09,31.08,31.09,1017.0,27.4654,27.4742,27.4654,27.4742,1017.0
2015-07-15 14:30:00,31.09,31.09,31.08,31.08,4175.0,27.4742,27.4742,27.4654,27.4654,4175.0
2015-07-15 14:35:00,31.07,31.07,31.03,31.06,10129.0,27.4566,27.4566,27.4212,27.4477,10129.0
2015-07-15 14:40:00,31.05,31.06,31.02,31.02,14759.0,27.4389,27.4477,27.4124,27.4124,14759.0
2015-07-15 14:45:00,31.01,31.01,30.98,30.98,24960.0,27.4036,27.4036,27.377,27.377,24960.0
2015-07-15 14:50:00,30.98,30.99,30.95,30.98,24598.0,27.377,27.3859,27.3505,27.377,24598.0
2015-07-15 14:55:00,30.96,30.96,30.95,30.96,12113.0,27.3594,27.3594,27.3505,27.3594,12113.0
2015-07-15 15:00:00,30.96,31.0,30.96,31.0,10573.0,27.3594,27.3947,27.3594,27.3947,10573.0
2015-07-15 15:05:00,31.01,31.01,30.98,30.99,9517.0,27.4036,27.4036,27.377,27.3859,9517.0
2015-07-15 15:10:00,30.99,31.0,30.98,30.98,3930.0,27.3859,27.3947,27.377,27.377,3930.0
2015-07-15 15:15:00,30.98,31.0,30.98,30.99,11669.0,27.377,27.3947,27.377,27.3859,11669.0
2015-07-15 15:20:00,30.99,30.99,30.96,30.96,5884.0,27.3859,27.3859,27.3594,27.3594,5884.0
2015-07-15 15:25:00,30.96,30.99,30.96,30.99,8029.0,27.3594,27.3859,27.3594,27.3859,8029.0
2015-07-15 15:30:00,30.99,31.03,30.99,31.02,4840.0,27.3859,27.4212,27.3859,27.4124,4840.0
2015-07-15 15:35:00,31.01,31.01,31.0,31.01,5650.0,27.4036,27.4036,27.3947,27.4036,5650.0
2015-07-15 15:40:00,31.0,31.01,30.98,30.99,21305.0,27.3947,27.4036,27.377,27.3859,21305.0
2015-07-15 15:45:00,30.99,30.99,30.95,30.96,12889.0,27.3859,27.3859,27.3505,27.3594,12889.0
2015-07-15 15:50:00,30.95,30.98,30.95,30.97,29690.0,27.3505,27.377,27.3505,27.3682,29690.0
2015-07-15 15:55:00,30.97,31.0,30.96,30.99,48537.0,27.3682,27.3947,27.3594,27.3859,48537.0
2015-07-16 09:30:00,31.39,31.44,31.37,31.38,11456.0,27.7394,27.7835,27.7217,27.7305,11456.0
2015-07-16 09:35:00,31.38,31.39,31.35,31.35,9339.0,27.7305,27.7394,27.704,27.704,9339.0
2015-07-16 09:40:00,31.35,31.39,31.35,31.39,6068.0,27.704,27.7394,27.704,27.7394,6068.0
2015-07-16 09:45:00,31.4,31.43,31.38,31.43,63317.0,27.7482,27.7747,27.7305,27.7747,63317.0
2015-07-16 09:50:00,31.44,31.45,31.39,31.4,29024.0,27.7835,27.7924,27.7394,27.7482,29024.0
2015-07-16 09:55:00,31.39,31.42,31.39,31.42,1918.0,27.7394,27.7659,27.7394,27.7659,1918.0
2015-07-16 10:00:00,31.41,31.45,31.41,31.44,16643.0,27.757,27.7924,27.757,27.7835,16643.0
2015-07-16 10:05:00,31.44,31.46,31.44,31.44,21007.0,27.7835,27.8012,27.7835,27.7835,21007.0
2015-07-16 10:10:00,31.45,31.46,31.43,31.44,48316.0,27.7924,27.8012,27.7747,27.7835,48316.0
2015-07-16 10:15:00,31.44,31.44,31.43,31.43,7268.0,27.7835,27.7835,27.7747,27.7747,7268.0
2015-07-16 10:20:00,31.44,31.46,31.44,31.46,5035.0,27.7835,27.8012,27.7835,27.8012,5035.0
2015-07-16 10:25:00,31.46,31.48,31.45,31.45,7265.0,27.8012,27.8189,27.7924,27.7924,7265.0
2015-07-16 10:30:00,31.46,31.47,31.45,31.46,3614.0,27.8012,27.8101,27.7924,27.8012,3614.0
2015-07-16 10:35:00,31.46,31.46,31.44,31.45,13740.0,27.8012,27.8012,27.7835,27.7924,13740.0
2015-07-16 10:40:00,31.45,31.45,31.44,31.45,2300.0,27.7924,27.7924,27.7835,27.7924,2300.0
2015-07-16 10:45:00,31.45,31.45,31.44,31.45,2400.0,27.7924,27.7924,27.7835,27.7924,2400.0
2015-07-16 10:50:00,31.45,31.45,31.44,31.45,100.0,27.7924,27.7924,27.7835,27.7924,100.0
2015-07-16 10:55:00,31.45,31.46,31.44,31.45,8285.0,27.7924,27.8012,27.7835,27.7924,8285.0
2015-07-16 11:00:00,31.45,31.45,31.44,31.44,1185.0,27.7924,27.7924,27.7835,27.7835,1185.0
2015-07-16 11:05:00,31.44,31.45,31.41,31.42,9467.0,27.7835,27.7924,27.757,27.7659,9467.0
2015-07-16 11:10:00,31.42,31.44,31.42,31.44,4932.0,27.7659,27.7835,27.7659,27.7835,4932.0
2015-07-16 11:15:00,31.44,31.44,31.43,31.43,3950.0,27.7835,27.7835,27.7747,27.7747,3950.0
2015-07-16 11:20:00,31.44,31.45,31.43,31.44,9692.0,27.7835,27.7924,27.7747,27.7835,9692.0
2015-07-16 11:25:00,31.44,31.45,31.44,31.45,10601.0,27.7835,27.7924,27.7835,27.7924,10601.0
2015-07-16 11:30:00,31.45,31.45,31.44,31.45,3613.0,27.7924,27.7924,27.7835,27.7924,3613.0
2015-07-16 11:35:00,31.45,31.46,31.44,31.46,18896.0,27.7924,27.8012,27.7835,27.8012,18896.0
2015-07-16 11:40:00,31.46,31.47,31.46,31.46,6759.0,27.8012,27.8101,27.8012,27.8012,6759.0
2015-07-16 11:45:00,31.46,31.47,31.46,31.47,18389.0,27.8012,27.8101,27.8012,27.8101,18389.0
2015-07-16 11:50:00,31.46,31.47,31.45,31.45,19996.0,27.8012,27.8101,27.7924,27.7924,19996.0
2015-07-16 11:55:00,31.45,31.46,31.43,31.44,14946.0,27.7924,27.8012,27.7747,27.7835,14946.0
2015-07-16 12:00:00,31.44,31.45,31.43,31.45,10713.0,27.7835,27.7924,27.7747,27.7924,10713.0
2015-07-16 12:05:00,31.46,31.46,31.44,31.45,7601.0,27.8012,27.8012,27.7835,27.7924,7601.0
2015-07-16 12:10:00,31.45,31.46,31.44,31.46,9586.0,27.7924,27.8012,27.7835,27.8012,9586.0
2015-07-16 12:15:00,31.46,31.46,31.45,31.46,11102.0,27.8012,27.8012,27.7924,27.8012,11102.0
2015-07-16 12:20:00,31.46,31.47,31.45,31.46,33576.0,27.8012,27.8101,27.7924,27.8012,33576.0
2015-07-16 12:25:00,31.46,31.46,31.45,31.46,6456.0,27.8012,27.8012,27.7924,27.8012,6456.0
2015-07-16 12:30:00,31.46,31.46,31.45,31.46,22691.0,27.8012,27.8012,27.7924,27.8012,22691.0
2015-07-16 12:35:00,31.46,31.47,31.45,31.46,9333.0,27.8012,27.8101,27.7924,27.8012,9333.0
2015-07-16 12:40:00,31.47,31.47,31.46,31.47,7733.0,27.8101,27.8101,27.8012,27.8101,7733.0
2015-07-16 12:45:00,31.46,31.47,31.45,31.46,17527.0,27.8012,27.8101,27.7924,27.8012,17527.0
2015-07-16 12:50:00,31.46,31.46,31.44,31.45,12649.0,27.8012,27.8012,27.7835,27.7924,12649.0
2015-07-16 12:55:00,31.44,31.44,31.42,31.43,9444.0,27.7835,27.7835,27.7659,27.7747,9444.0
2015-07-16 13:00:00,31.43,31.43,31.41,31.42,27352.0,27.7747,27.7747,27.757,27.7659,27352.0
2015-07-16 13:05:00,31.42,31.43,31.41,31.42,21038.0,27.7659,27.7747,27.757,27.7659,21038.0
2015-07-16 13:10:00,31.42,31.42,31.41,31.42,8075.0,27.7659,27.7659,27.757,27.7659,8075.0
2015-07-16 13:15:00,31.42,31.42,31.41,31.42,7343.0,27.7659,27.7659,27.757,27.7659,7343.0
2015-07-16 13:20:00,31.42,31.42,31.41,31.42,28107.0,27.7659,27.7659,27.757,27.7659,28107.0
2015-07-16 13:25:00,31.42,31.43,31.41,31.43,13329.0,27.7659,27.7747,27.757,27.7747,13329.0
2015-07-16 13:30:00,31.43,31.43,31.42,31.43,16288.0,27.7747,27.7747,27.7659,27.7747,16288.0
2015-07-16 13:35:00,31.43,31.43,31.41,31.42,26405.0,27.7747,27.7747,27.757,27.7659,26405.0
2015-07-16 13:40:00,31.42,31.42,31.41,31.42,7641.0,27.7659,27.7659,27.757,27.7659,7641.0
2015-07-16 13:45:00,31.42,31.44,31.41,31.44,32902.0,27.7659,27.7835,27.757,27.7835,32902.0
2015-07-16 13:50:00,31.44,31.44,31.42,31.44,45475.0,27.7835,27.7835,27.7659,27.7835,45475.0
2015-07-16 13:55:00,31.44,31.44,31.42,31.43,12687.0,27.7835,27.7835,27.7659,27.7747,12687.0
2015-07-16 14:00:00,31.44,31.44,31.43,31.43,7386.0,27.7835,27.7835,27.7747,27.7747,7386.0
2015-07-16 14:05:00,31.43,31.44,31.43,31.44,44696.0,27.7747,27.7835,27.7747,27.7835,44696.0
2015-07-16 14:10:00,31.44,31.46,31.44,31.46,8719.0,27.7835,27.8012,27.7835,27.8012,8719.0
2015-07-16 14:15:00,31.46,31.47,31.45,31.46,16440.0,27.8012,27.8101,27.7924,27.8012,16440.0
2015-07-16 14:20:00,31.46,31.47,31.46,31.47,28395.0,27.8012,27.8101,27.8012,27.8101,28395.0
2015-07-16 14:25:00,31.47,31.47,31.46,31.47,3895.0,27.8101,27.8101,27.8012,27.8101,3895.0
2015-07-16 14:30:00,31.47,31.47,31.46,31.47,9473.0,27.8101,27.8101,27.8012,27.8101,9473.0
2015-07-16 14:35:00,31.47,31.47,31.46,31.47,9046.0,27.8101,27.8101,27.8012,27.8101,9046.0
2015-07-16 14:40:00,31.47,31.47,31.47,31.47,8183.0,27.8101,27.8101,27.8101,27.8101,8183.0
2015-07-16 14:45:00,31.47,31.47,31.46,31.47,17115.0,27.8101,27.8101,27.8012,27.8101,17115.0
2015-07-16 14:50:00,31.47,31.48,31.47,31.48,40995.0,27.8101,27.8189,27.8101,27.8189,40995.0
2015-07-16 14:55:00,31.48,31.48,31.47,31.48,7700.0,27.8189,27.8189,27.8101,27.8189,7700.0
2015-07-16 15:00:00,31.48,31.49,31.47,31.49,87435.0,27.8189,27.8277,27.8101,27.8277,87435.0
2015-07-16 15:05:00,31.49,31.49,31.48,31.49,12849.0,27.8277,27.8277,27.8189,27.8277,12849.0
2015-07-16 15:10:00,31.49,31.5,31.48,31.5,12406.0,27.8277,27.8366,27.8189,27.8366,12406.0
2015-07-16 15:15:00,31.49,31.52,31.49,31.51,21480.0,27.8277,27.8542,27.8277,27.8454,21480.0
2015-07-16 15:20:00,31.51,31.51,31.5,31.51,13699.0,27.8454,27.8454,27.8366,27.8454,13699.0
2015-07-16 15:25:00,31.51,31.52,31.49,31.52,16107.0,27.8454,27.8542,27.8277,27.8542,16107.0
2015-07-16 15:30:00,31.51,31.53,31.51,31.52,12171.0,27.8454,27.8631,27.8454,27.8542,12171.0
2015-07-16 15:35:00,31.51,31.52,31.51,31.52,11007.0,27.8454,27.8542,27.8454,27.8542,11007.0
2015-07-16 15:40:00,31.52,31.52,31.5,31.51,23209.0,27.8542,27.8542,27.8366,27.8454,23209.0
2015-07-16 15:45:00,31.5,31.51,31.49,31.49,11365.0,27.8366,27.8454,27.8277,27.8277,11365.0
2015-07-16 15:50:00,31.49,31.5,31.49,31.49,15169.0,27.8277,27.8366,27.8277,27.8277,15169.0
2015-07-16 15:55:00,31.49,31.52,31.49,31.51,58155.0,27.8277,27.8542,27.8277,27.8454,58155.0
2015-07-17 09:30:00,31.46,31.5,31.4,31.47,54359.0,27.8012,27.8366,27.7482,27.8101,54359.0
2015-07-17 09:35:00,31.46,31.48,31.43,31.46,20956.0,27.8012,27.8189,27.7747,27.8012,20956.0
2015-07-17 09:40:00,31.44,31.44,31.42,31.42,7575.0,27.7835,27.7835,27.7659,27.7659,7575.0
2015-07-17 09:45:00,31.42,31.44,31.41,31.42,35434.0,27.7659,27.7835,27.757,27.7659,35434.0
2015-07-17 09:50:00,31.43,31.44,31.4,31.4,17450.0,27.7747,27.7835,27.7482,27.7482,17450.0
2015-07-17 09:55:00,31.41,31.42,31.4,31.4,10356.0,27.757,27.7659,27.7482,27.7482,10356.0
2015-07-17 10:00:00,31.41,31.44,31.4,31.44,15855.0,27.757,27.7835,27.7482,27.7835,15855.0
2015-07-17 10:05:00,31.44,31.45,31.42,31.42,18525.0,27.7835,27.7924,27.7659,27.7659,18525.0
2015-07-17 10:10:00,31.42,31.45,31.41,31.42,27062.0,27.7659,27.7924,27.757,27.7659,27062.0
2015-07-17 10:15:00,31.42,31.42,31.39,31.41,21400.0,27.7659,27.7659,27.7394,27.757,21400.0
2015-07-17 10:20:00,31.41,31.41,31.4,31.4,1724.0,27.757,27.757,27.7482,27.7482,1724.0
2015-07-17 10:25:00,31.41,31.41,31.38,31.38,14830.0,27.757,27.757,27.7305,27.7305,14830.0
2015-07-17 10:30:00,31.39,31.41,31.38,31.4,7400.0,27.7394,27.757,27.7305,27.7482,7400.0
2015-07-17 10:35:00,31.41,31.42,31.39,31.42,16086.0,27.757,27.7659,27.7394,27.7659,16086.0
2015-07-17 10:40:00,31.42,31.43,31.4,31.4,37136.0,27.7659,27.7747,27.7482,27.7482,37136.0
2015-07-17 10:45:00,31.41,31.42,31.39,31.42,12662.0,27.757,27.7659,27.7394,27.7659,12662.0
2015-07-17 10:50:00,31.42,31.42,31.38,31.4,10709.0,27.7659,27.7659,27.7305,27.7482,10709.0
2015-07-17 10:55:00,31.41,31.41,31.38,31.38,15090.0,27.757,27.757,27.7305,27.7305,15090.0
2015-07-17 11:00:00,31.39,31.4,31.38,31.39,6720.0,27.7394,27.7482,27.7305,27.7394,6720.0
2015-07-17 11:05:00,31.39,31.4,31.38,31.39,3600.0,27.7394,27.7482,27.7305,27.7394,3600.0
2015-07-17 11:10:00,31.39,31.4,31.39,31.4,4686.0,27.7394,27.7482,27.7394,27.7482,4686.0
2015-07-17 11:15:00,31.38,31.39,31.37,31.39,1600.0,27.7305,27.7394,27.7217,27.7394,1600.0
2015-07-17 11:20:00,31.39,31.4,31.39,31.39,5044.0,27.7394,27.7482,27.7394,27.7394,5044.0
2015-07-17 11:25:00,31.38,31.39,31.37,31.39,11893.0,27.7305,27.7394,27.7217,27.7394,11893.0
2015-07-17 11:30:00,31.39,31.39,31.38,31.39,1700.0,27.7394,27.7394,27.7305,27.7394,1700.0
2015-07-17 11:35:00,31.39,31.4,31.36,31.39,7184.0,27.7394,27.7482,27.7128,27.7394,7184.0
2015-07-17 11:40:00,31.38,31.38,31.36,31.38,14329.0,27.7305,27.7305,27.7128,27.7305,14329.0
2015-07-17 11:45:00,31.38,31.4,31.38,31.4,12792.0,27.7305,27.7482,27.7305,27.7482,12792.0
2015-07-17 11:50:00,31.4,31.4,31.38,31.39,900.0,27.7482,27.7482,27.7305,27.7394,900.0
2015-07-17 11:55:00,31.38,31.39,31.37,31.37,3210.0,27.7305,27.7394,27.7217,27.7217,3210.0
2015-07-17 12:00:00,31.38,31.38,31.36,31.38,4665.0,27.7305,27.7305,27.7128,27.7305,4665.0
2015-07-17 12:05:00,31.38,31.39,31.37,31.38,4773.0,27.7305,27.7394,27.7217,27.7305,4773.0
2015-07-17 12:10:00,31.37,31.39,31.37,31.39,4600.0,27.7217,27.7394,27.7217,27.7394,4600.0
2015-07-17 12:15:00,31.39,31.41,31.39,31.4,87702.0,27.7394,27.757,27.7394,27.7482,87702.0
2015-07-17 12:20:00,31.39,31.39,31.38,31.39,2805.0,27.7394,27.7394,27.7305,27.7394,2805.0
2015-07-17 12:25:00,31.39,31.4,31.39,31.4,2305.0,27.7394,27.7482,27.7394,27.7482,2305.0
2015-07-17 12:30:00,31.39,31.4,31.37,31.37,13110.0,27.7394,27.7482,27.7217,27.7217,13110.0
2015-07-17 12:35:00,31.37,31.38,31.37,31.37,7600.0,27.7217,27.7305,27.7217,27.7217,7600.0
2015-07-17 12:40:00,31.38,31.38,31.36,31.36,8081.0,27.7305,27.7305,27.7128,27.7128,8081.0
2015-07-17 12:45:00,31.37,31.37,31.36,31.36,8779.0,27.7217,27.7217,27.7128,27.7128,8779.0
2015-07-17 12:50:00,31.36,31.37,31.36,31.36,8050.0,27.7128,27.7217,27.7128,27.7128,8050.0
2015-07-17 12:55:00,31.36,31.37,31.36,31.36,12428.0,27.7128,27.7217,27.7128,27.7128,12428.0
2015-07-17 13:00:00,31.36,31.38,31.35,31.36,34495.0,27.7128,27.7305,27.704,27.7128,34495.0
2015-07-17 13:05:00,31.35,31.37,31.35,31.36,11739.0,27.704,27.7217,27.704,27.7128,11739.0
2015-07-17 13:10:00,31.36,31.38,31.36,31.37,7300.0,27.7128,27.7305,27.7128,27.7217,7300.0
2015-07-17 13:15:00,31.37,31.41,31.37,31.4,51760.0,27.7217,27.757,27.7217,27.7482,51760.0
2015-07-17 13:20:00,31.4,31.4,31.37,31.37,94777.0,27.7482,27.7482,27.7217,27.7217,94777.0
2015-07-17 13:25:00,31.37,31.38,31.37,31.37,6700.0,27.7217,27.7305,27.7217,27.7217,6700.0
2015-07-17 13:30:00,31.37,31.38,31.37,31.37,5853.0,27.7217,27.7305,27.7217,27.7217,5853.0
2015-07-17 13:35:00,31.37,31.38,31.37,31.37,8400.0,27.7217,27.7305,27.7217,27.7217,8400.0
2015-07-17 13:40:00,31.37,31.41,31.37,31.4,34478.0,27.7217,27.757,27.7217,27.7482,34478.0
2015-07-17 13:45:00,31.41,31.43,31.41,31.41,31351.0,27.757,27.7747,27.757,27.757,31351.0
2015-07-17 13:50:00,31.41,31.42,31.4,31.41,15901.0,27.757,27.7659,27.7482,27.757,15901.0
2015-07-17 13:55:00,31.41,31.42,31.4,31.4,14187.0,27.757,27.7659,27.7482,27.7482,14187.0
2015-07-17 14:00:00,31.4,31.43,31.4,31.42,26237.0,27.7482,27.7747,27.7482,27.7659,26237.0
2015-07-17 14:05:00,31.42,31.43,31.41,31.42,12787.0,27.7659,27.7747,27.757,27.7659,12787.0
2015-07-17 14:10:00,31.41,31.42,31.41,31.41,8963.0,27.757,27.7659,27.757,27.757,8963.0
2015-07-17 14:15:00,31.42,31.47,31.41,31.46,83017.0,27.7659,27.8101,27.757,27.8012,83017.0
2015-07-17 14:20:00,31.47,31.48,31.46,31.48,33223.0,27.8101,27.8189,27.8012,27.8189,33223.0
2015-07-17 14:25:00,31.48,31.48,31.47,31.48,27712.0,27.8189,27.8189,27.8101,27.8189,27712.0
2015-07-17 14:30:00,31.48,31.49,31.47,31.49,14538.0,27.8189,27.8277,27.8101,27.8277,14538.0
2015-07-17 14:35:00,31.49,31.5,31.48,31.5,21788.0,27.8277,27.8366,27.8189,27.8366,21788.0
2015-07-17 14:40:00,31.5,31.51,31.49,31.49,53916.0,27.8366,27.8454,27.8277,27.8277,53916.0
2015-07-17 14:45:00,31.49,31.5,31.48,31.49,25596.0,27.8277,27.8366,27.8189,27.8277,25596.0
2015-07-17 14:50:00,31.49,31.49,31.46,31.46,16500.0,27.8277,27.8277,27.8012,27.8012,16500.0
2015-07-17 14:55:00,31.47,31.48,31.46,31.46,33742.0,27.8101,27.8189,27.8012,27.8012,33742.0
2015-07-17 15:00:00,31.47,31.47,31.44,31.45,24526.0,27.8101,27.8101,27.7835,27.7924,24526.0
2015-07-17 15:05:00,31.45,31.45,31.44,31.45,11200.0,27.7924,27.7924,27.7835,27.7924,11200.0
2015-07-17 15:10:00,31.45,31.45,31.44,31.45,14950.0,27.7924,27.7924,27.7835,27.7924,14950.0
2015-07-17 15:15:00,31.45,31.45,31.43,31.44,23185.0,27.7924,27.7924,27.7747,27.7835,23185.0
2015-07-17 15:20:00,31.45,31.45,31.44,31.44,13358.0,27.7924,27.7924,27.7835,27.7835,13358.0
2015-07-17 15:25:00,31.45,31.45,31.43,31.44,39212.0,27.7924,27.7924,27.7747,27.7835,39212.0
2015-07-17 15:30:00,31.44,31.44,31.42,31.43,18035.0,27.7835,27.7835,27.7659,27.7747,18035.0
2015-07-17 15:35:00,31.43,31.44,31.43,31.43,13638.0,27.7747,27.7835,27.7747,27.7747,13638.0
2015-07-17 15:40:00,31.44,31.44,31.42,31.43,14808.0,27.7835,27.7835,27.7659,27.7747,14808.0
2015-07-17 15:45:00,31.43,31.44,31.42,31.43,24628.0,27.7747,27.7835,27.7659,27.7747,24628.0
2015-07-17 15:50:00,31.43,31.43,31.39,31.41,65728.0,27.7747,27.7747,27.7394,27.757,65728.0
2015-07-17 15:55:00,31.4,31.42,31.37,31.4,93041.0,27.7482,27.7659,27.7217,27.7482,93041.0
2015-07-20 09:30:00,31.2,31.29,31.2,31.26,96506.0,27.5715,27.651,27.5715,27.6245,96506.0
2015-07-20 09:35:00,31.25,31.25,31.19,31.23,263043.0,27.6156,27.6156,27.5626,27.598,263043.0
2015-07-20 09:40:00,31.23,31.23,31.18,31.2,51460.0,27.598,27.598,27.5538,27.5715,51460.0
2015-07-20 09:45:00,31.19,31.2,31.16,31.19,17018.0,27.5626,27.5715,27.5361,27.5626,17018.0
2015-07-20 09:50:00,31.19,31.22,31.19,31.22,5670.0,27.5626,27.5891,27.5626,27.5891,5670.0
2015-07-20 09:55:00,31.21,31.22,31.17,31.19,18474.0,27.5803,27.5891,27.5449,27.5626,18474.0
2015-07-20 10:00:00,31.18,31.19,31.18,31.18,8599.0,27.5538,27.5626,27.5538,27.5538,8599.0
2015-07-20 10:05:00,31.18,31.18,31.15,31.17,9275.0,27.5538,27.5538,27.5273,27.5449,9275.0
2015-07-20 10:10:00,31.17,31.18,31.17,31.17,5680.0,27.5449,27.5538,27.5449,27.5449,5680.0
2015-07-20 10:15:00,31.18,31.19,31.17,31.18,9190.0,27.5538,27.5626,27.5449,27.5538,9190.0
2015-07-20 10:20:00,31.19,31.2,31.18,31.2,15772.0,27.5626,27.5715,27.5538,27.5715,15772.0
2015-07-20 10:25:00,31.21,31.22,31.2,31.21,15581.0,27.5803,27.5891,27.5715,27.5803,15581.0
2015-07-20 10:30:00,31.21,31.21,31.19,31.21,31413.0,27.5803,27.5803,27.5626,27.5803,31413.0
2015-07-20 10:35:00,31.22,31.23,31.2,31.21,22679.0,27.5891,27.598,27.5715,27.5803,22679.0
2015-07-20 10:40:00,31.22,31.22,31.21,31.21,2464.0,27.5891,27.5891,27.5803,27.5803,2464.0
2015-07-20 10:45:00,31.22,31.23,31.21,31.23,4193.0,27.5891,27.598,27.5803,27.598,4193.0
2015-07-20 10:50:00,31.22,31.25,31.22,31.25,3500.0,27.5891,27.6156,27.5891,27.6156,3500.0
2015-07-20 10:55:00,31.27,31.27,31.27,31.27,200.0,27.6333,27.6333,27.6333,27.6333,200.0
2015-07-20 11:00:00,31.27,31.3,31.27,31.29,20317.0,27.6333,27.6598,27.6333,27.651,20317.0
2015-07-20 11:05:00,31.3,31.31,31.29,31.31,13661.0,27.6598,27.6687,27.651,27.6687,13661.0
2015-07-20 11:10:00,31.3,31.31,31.28,31.28,11919.0,27.6598,27.6687,27.6421,27.6421,11919.0
2015-07-20 11:15:00,31.29,31.29,31.26,31.26,4500.0,27.651,27.651,27.6245,27.6245,4500.0
2015-07-20 11:20:00,31.26,31.26,31.25,31.25,1600.0,27.6245,27.6245,27.6156,27.6156,1600.0
2015-07-20 11:25:00,31.26,31.28,31.25,31.25,15626.0,27.6245,27.6421,27.6156,27.6156,15626.0
2015-07-20 11:30:00,31.26,31.26,31.25,31.25,600.0,27.6245,27.6245,27.6156,27.6156,600.0
2015-07-20 11:35:00,31.26,31.28,31.25,31.28,15400.0,27.6245,27.6421,27.6156,27.6421,15400.0
2015-07-20 11:40:00,31.28,31.28,31.25,31.28,22600.0,27.6421,27.6421,27.6156,27.6421,22600.0
2015-07-20 11:45:00,31.27,31.28,31.27,31.27,3000.0,27.6333,27.6421,27.6333,27.6333,3000.0
2015-07-20 11:50:00,31.28,31.29,31.27,31.29,13493.0,27.6421,27.651,27.6333,27.651,13493.0
2015-07-20 11:55:00,31.3,31.33,31.3,31.32,11150.0,27.6598,27.6863,27.6598,27.6775,11150.0
2015-07-20 12:00:00,31.32,31.32,31.31,31.32,5497.0,27.6775,27.6775,27.6687,27.6775,5497.0
2015-07-20 12:05:00,31.33,31.34,31.32,31.33,13547.0,27.6863,27.6952,27.6775,27.6863,13547.0
2015-07-20 12:10:00,31.33,31.34,31.33,31.33,2300.0,27.6863,27.6952,27.6863,27.6863,2300.0
2015-07-20 12:15:00,31.33,31.33,31.31,31.32,22584.0,27.6863,27.6863,27.6687,27.6775,22584.0
2015-07-20 12:20:00,31.33,31.34,31.3,31.32,21754.0,27.6863,27.6952,27.6598,27.6775,21754.0
2015-07-20 12:25:00,31.31,31.31,31.3,31.3,5100.0,27.6687,27.6687,27.6598,27.6598,5100.0
2015-07-20 12:30:00,31.31,31.33,31.3,31.33,21939.0,27.6687,27.6863,27.6598,27.6863,21939.0
2015-07-20 12:35:00,31.33,31.33,31.32,31.33,3239.0,27.6863,27.6863,27.6775,27.6863,3239.0
2015-07-20 12:40:00,31.32,31.32,31.32,31.32,500.0,27.6775,27.6775,27.6775,27.6775,500.0
2015-07-20 12:45:00,31.33,31.33,31.32,31.32,4719.0,27.6863,27.6863,27.6775,27.6775,4719.0
2015-07-20 12:50:00,31.32,31.33,31.32,31.33,1368.0,27.6775,27.6863,27.6775,27.6863,1368.0
2015-07-20 12:55:00,31.33,31.33,31.32,31.33,203.0,27.6863,27.6863,27.6775,27.6863,203.0
2015-07-20 13:00:00,31.33,31.33,31.32,31.32,1648.0,27.6863,27.6863,27.6775,27.6775,1648.0
2015-07-20 13:05:00,31.32,31.33,31.32,31.32,3103.0,27.6775,27.6863,27.6775,27.6775,3103.0
2015-07-20 13:10:00,31.32,31.33,31.32,31.32,7627.0,27.6775,27.6863,27.6775,27.6775,7627.0
2015-07-20 13:15:00,31.32,31.33,31.32,31.33,2460.0,27.6775,27.6863,27.6775,27.6863,2460.0
2015-07-20 13:20:00,31.33,31.33,31.32,31.32,2300.0,27.6863,27.6863,27.6775,27.6775,2300.0
2015-07-20 13:25:00,31.33,31.33,31.32,31.33,1520.0,27.6863,27.6863,27.6775,27.6863,1520.0
2015-07-20 13:30:00,31.32,31.33,31.32,31.32,2860.0,27.6775,27.6863,27.6775,27.6775,2860.0
2015-07-20 13:35:00,31.33,31.33,31.32,31.32,1306.0,27.6863,27.6863,27.6775,27.6775,1306.0
2015-07-20 13:40:00,31.32,31.33,31.32,31.33,1900.0,27.6775,27.6863,27.6775,27.6863,1900.0
2015-07-20 13:45:00,31.33,31.33,31.32,31.32,10984.0,27.6863,27.6863,27.6775,27.6775,10984.0
2015-07-20 13:50:00,31.32,31.33,31.32,31.32,22935.0,27.6775,27.6863,27.6775,27.6775,22935.0
2015-07-20 13:55:00,31.32,31.33,31.3,31.3,129321.0,27.6775,27.6863,27.6598,27.6598,129321.0
2015-07-20 14:00:00,31.31,31.31,31.3,31.31,4199.0,27.6687,27.6687,27.6598,27.6687,4199.0
2015-07-20 14:05:00,31.31,31.32,31.31,31.32,2011.0,27.6687,27.6775,27.6687,27.6775,2011.0
2015-07-20 14:10:00,31.31,31.32,31.31,31.32,2541.0,27.6687,27.6775,27.6687,27.6775,2541.0
2015-07-20 14:15:00,31.32,31.33,31.32,31.33,5528.0,27.6775,27.6863,27.6775,27.6863,5528.0
2015-07-20 14:20:00,31.32,31.33,31.32,31.32,1800.0,27.6775,27.6863,27.6775,27.6775,1800.0
2015-07-20 14:25:00,31.33,31.35,31.32,31.35,6400.0,27.6863,27.704,27.6775,27.704,6400.0
2015-07-20 14:30:00,31.36,31.36,31.35,31.36,245.0,27.7128,27.7128,27.704,27.7128,245.0
2015-07-20 14:35:00,31.35,31.36,31.35,31.35,1801.0,27.704,27.7128,27.704,27.704,1801.0
2015-07-20 14:40:00,31.35,31.36,31.35,31.35,2716.0,27.704,27.7128,27.704,27.704,2716.0
2015-07-20 14:45:00,31.35,31.35,31.35,31.35,800.0,27.704,27.704,27.704,27.704,800.0
2015-07-20 14:50:00,31.35,31.36,31.35,31.35,18121.0,27.704,27.7128,27.704,27.704,18121.0
2015-07-20 14:55:00,31.35,31.36,31.35,31.36,1713.0,27.704,27.7128,27.704,27.7128,1713.0
2015-07-20 15:00:00,31.35,31.36,31.35,31.35,1000.0,27.704,27.7128,27.704,27.704,1000.0
2015-07-20 15:05:00,31.35,31.36,31.35,31.36,21515.0,27.704,27.7128,27.704,27.7128,21515.0
2015-07-20 15:10:00,31.36,31.37,31.36,31.37,13064.0,27.7128,27.7217,27.7128,27.7217,13064.0
2015-07-20 15:15:00,31.37,31.37,31.35,31.35,47013.0,27.7217,27.7217,27.704,27.704,47013.0
2015-07-20 15:20:00,31.35,31.35,31.32,31.34,10044.0,27.704,27.704,27.6775,27.6952,10044.0
2015-07-20 15:25:00,31.34,31.34,31.3,31.31,13816.0,27.6952,27.6952,27.6598,27.6687,13816.0
2015-07-20 15:30:00,31.31,31.32,31.3,31.31,3738.0,27.6687,27.6775,27.6598,27.6687,3738.0
2015-07-20 15:35:00,31.31,31.32,31.31,31.31,12040.0,27.6687,27.6775,27.6687,27.6687,12040.0
2015-07-20 15:40:00,31.31,31.32,31.29,31.3,16463.0,27.6687,27.6775,27.651,27.6598,16463.0
2015-07-20 15:45:00,31.29,31.3,31.29,31.3,16890.0,27.651,27.6598,27.651,27.6598,16890.0
2015-07-20 15:50:00,31.3,31.31,31.29,31.29,30208.0,27.6598,27.6687,27.651,27.651,30208.0
2015-07-20 15:55:00,31.29,31.32,31.26,31.29,93311.0,27.651,27.6775,27.6245,27.651,93311.0
2015-07-21 09:30:00,31.22,31.23,31.19,31.21,66725.0,27.5891,27.598,27.5626,27.5803,66725.0
2015-07-21 09:35:00,31.21,31.22,31.21,31.21,25114.0,27.5803,27.5891,27.5803,27.5803,25114.0
2015-07-21 09:40:00,31.21,31.22,31.21,31.21,21658.0,27.5803,27.5891,27.5803,27.5803,21658.0
2015-07-21 09:45:00,31.21,31.22,31.21,31.21,40450.0,27.5803,27.5891,27.5803,27.5803,40450.0
2015-07-21 09:50:00,31.21,31.22,31.2,31.21,21492.0,27.5803,27.5891,27.5715,27.5803,21492.0
2015-07-21 09:55:00,31.21,31.23,31.2,31.22,40838.0,27.5803,27.598,27.5715,27.5891,40838.0
2015-07-21 10:00:00,31.23,31.24,31.22,31.23,22375.0,27.598,27.6068,27.5891,27.598,22375.0
2015-07-21 10:05:00,31.23,31.24,31.21,31.22,37320.0,27.598,27.6068,27.5803,27.5891,37320.0
2015-07-21 10:10:00,31.22,31.23,31.21,31.23,41189.0,27.5891,27.598,27.5803,27.598,41189.0
2015-07-21 10:15:00,31.23,31.25,31.22,31.23,7900.0,27.598,27.6156,27.5891,27.598,7900.0
2015-07-21 10:20:00,31.23,31.23,31.22,31.23,26516.0,27.598,27.598,27.5891,27.598,26516.0
2015-07-21 10:25:00,31.23,31.23,31.21,31.21,4589.0,27.598,27.598,27.5803,27.5803,4589.0
2015-07-21 10:30:00,31.21,31.23,31.2,31.2,155460.0,27.5803,27.598,27.5715,27.5715,155460.0
2015-07-21 10:35:00,31.19,31.21,31.19,31.2,15617.0,27.5626,27.5803,27.5626,27.5715,15617.0
2015-07-21 10:40:00,31.2,31.2,31.16,31.17,85657.0,27.5715,27.5715,27.5361,27.5449,85657.0
2015-07-21 10:45:00,31.17,31.19,31.16,31.18,13100.0,27.5449,27.5626,27.5361,27.5538,13100.0
2015-07-21 10:50:00,31.17,31.17,31.15,31.16,53851.0,27.5449,27.5449,27.5273,27.5361,53851.0
2015-07-21 10:55:00,31.17,31.18,31.16,31.17,14100.0,27.5449,27.5538,27.5361,27.5449,14100.0
2015-07-21 11:00:00,31.18,31.2,31.17,31.17,20486.0,27.5538,27.5715,27.5449,27.5449,20486.0
2015-07-21 11:05:00,31.16,31.17,31.14,31.16,29102.0,27.5361,27.5449,27.5184,27.5361,29102.0
2015-07-21 11:10:00,31.16,31.18,31.15,31.17,6100.0,27.5361,27.5538,27.5273,27.5449,6100.0
2015-07-21 11:15:00,31.18,31.19,31.16,31.16,32006.0,27.5538,27.5626,27.5361,27.5361,32006.0
2015-07-21 11:20:00,31.16,31.18,31.16,31.16,17805.0,27.5361,27.5538,27.5361,27.5361,17805.0
2015-07-21 11:25:00,31.17,31.18,31.16,31.17,11740.0,27.5449,27.5538,27.5361,27.5449,11740.0
2015-07-21 11:30:00,31.17,31.17,31.15,31.16,7836.0,27.5449,27.5449,27.5273,27.5361,7836.0
2015-07-21 11:35:00,31.16,31.16,31.16,31.16,9700.0,27.5361,27.5361,27.5361,27.5361,9700.0
2015-07-21 11:40:00,31.17,31.17,31.16,31.17,1647.0,27.5449,27.5449,27.5361,27.5449,1647.0
2015-07-21 11:45:00,31.17,31.17,31.16,31.16,7150.0,27.5449,27.5449,27.5361,27.5361,7150.0
2015-07-21 11:50:00,31.16,31.16,31.14,31.15,5327.0,27.5361,27.5361,27.5184,27.5273,5327.0
2015-07-21 11:55:00,31.15,31.15,31.14,31.15,11547.0,27.5273,27.5273,27.5184,27.5273,11547.0
2015-07-21 12:00:00,31.14,31.15,31.14,31.15,3604.0,27.5184,27.5273,27.5184,27.5273,3604.0
2015-07-21 12:05:00,31.15,31.17,31.14,31.17,4628.0,27.5273,27.5449,27.5184,27.5449,4628.0
2015-07-21 12:10:00,31.17,31.17,31.16,31.17,6978.0,27.5449,27.5449,27.5361,27.5449,6978.0
2015-07-21 12:15:00,31.16,31.17,31.16,31.16,2100.0,27.5361,27.5449,27.5361,27.5361,2100.0
2015-07-21 12:20:00,31.16,31.18,31.16,31.17,11293.0,27.5361,27.5538,27.5361,27.5449,11293.0
2015-07-21 12:25:00,31.17,31.18,31.16,31.18,18584.0,27.5449,27.5538,27.5361,27.5538,18584.0
2015-07-21 12:30:00,31.18,31.18,31.16,31.17,20818.0,27.5538,27.5538,27.5361,27.5449,20818.0
2015-07-21 12:35:00,31.18,31.18,31.17,31.18,400.0,27.5538,27.5538,27.5449,27.5538,400.0
2015-07-21 12:40:00,31.18,31.18,31.17,31.18,1000.0,27.5538,27.5538,27.5449,27.5538,1000.0
2015-07-21 12:45:00,31.18,31.19,31.17,31.18,16298.0,27.5538,27.5626,27.5449,27.5538,16298.0
2015-07-21 12:50:00,31.18,31.2,31.17,31.18,16757.0,27.5538,27.5715,27.5449,27.5538,16757.0
2015-07-21 12:55:00,31.19,31.19,31.18,31.19,4875.0,27.5626,27.5626,27.5538,27.5626,4875.0
2015-07-21 13:00:00,31.18,31.19,31.17,31.17,2358.0,27.5538,27.5626,27.5449,27.5449,2358.0
2015-07-21 13:05:00,31.16,31.17,31.14,31.17,10473.0,27.5361,27.5449,27.5184,27.5449,10473.0
2015-07-21 13:10:00,31.17,31.17,31.16,31.16,865.0,27.5449,27.5449,27.5361,27.5361,865.0
2015-07-21 13:15:00,31.16,31.18,31.15,31.18,1505.0,27.5361,27.5538,27.5273,27.5538,1505.0
2015-07-21 13:20:00,31.17,31.17,31.13,31.14,1736.0,27.5449,27.5449,27.5096,27.5184,1736.0
2015-07-21 13:25:00,31.14,31.16,31.14,31.15,12893.0,27.5184,27.5361,27.5184,27.5273,12893.0
2015-07-21 13:30:00,31.16,31.16,31.15,31.16,8213.0,27.5361,27.5361,27.5273,27.5361,8213.0
2015-07-21 13:35:00,31.16,31.16,31.14,31.14,13512.0,27.5361,27.5361,27.5184,27.5184,13512.0
2015-07-21 13:40:00,31.15,31.15,31.13,31.14,48332.0,27.5273,27.5273,27.5096,27.5184,48332.0
2015-07-21 13:45:00,31.14,31.15,31.13,31.14,25179.0,27.5184,27.5273,27.5096,27.5184,25179.0
2015-07-21 13:50:00,31.13,31.14,31.12,31.13,4751.0,27.5096,27.5184,27.5008,27.5096,4751.0
2015-07-21 13:55:00,31.13,31.13,31.12,31.13,1001.0,27.5096,27.5096,27.5008,27.5096,1001.0
2015-07-21 14:00:00,31.12,31.12,31.07,31.1,8912.0,27.5008,27.5008,27.4566,27.4831,8912.0
2015-07-21 14:05:00,31.1,31.11,31.1,31.1,6184.0,27.4831,27.4919,27.4831,27.4831,6184.0
2015-07-21 14:10:00,31.09,31.11,31.08,31.11,4777.0,27.4742,27.4919,27.4654,27.4919,4777.0
2015-07-21 14:15:00,31.11,31.15,31.1,31.15,12117.0,27.4919,27.5273,27.4831,27.5273,12117.0
2015-07-21 14:20:00,31.15,31.16,31.14,31.15,7018.0,27.5273,27.5361,27.5184,27.5273,7018.0
2015-07-21 14:25:00,31.15,31.15,31.14,31.15,4334.0,27.5273,27.5273,27.5184,27.5273,4334.0
2015-07-21 14:30:00,31.16,31.17,31.14,31.14,2050.0,27.5361,27.5449,27.5184,27.5184,2050.0
2015-07-21 14:35:00,31.14,31.14,31.13,31.13,3800.0,27.5184,27.5184,27.5096,27.5096,3800.0
2015-07-21 14:40:00,31.13,31.14,31.13,31.14,300.0,27.5096,27.5184,27.5096,27.5184,300.0
2015-07-21 14:45:00,31.14,31.14,31.12,31.12,8114.0,27.5184,27.5184,27.5008,27.5008,8114.0
2015-07-21 14:50:00,31.11,31.11,31.1,31.11,3705.0,27.4919,27.4919,27.4831,27.4919,3705.0
2015-07-21 14:55:00,31.12,31.12,31.11,31.12,1500.0,27.5008,27.5008,27.4919,27.5008,1500.0
2015-07-21 15:00:00,31.12,31.12,31.11,31.11,2605.0,27.5008,27.5008,27.4919,27.4919,2605.0
2015-07-21 15:05:00,31.11,31.12,31.1,31.11,6494.0,27.4919,27.5008,27.4831,27.4919,6494.0
2015-07-21 15:10:00,31.11,31.13,31.1,31.11,5433.0,27.4919,27.5096,27.4831,27.4919,5433.0
2015-07-21 15:15:00,31.1,31.13,31.1,31.11,8126.0,27.4831,27.5096,27.4831,27.4919,8126.0
2015-07-21 15:20:00,31.11,31.12,31.11,31.11,4772.0,27.4919,27.5008,27.4919,27.4919,4772.0
2015-07-21 15:25:00,31.1,31.13,31.09,31.12,10590.0,27.4831,27.5096,27.4742,27.5008,10590.0
2015-07-21 15:30:00,31.12,31.16,31.12,31.13,44776.0,27.5008,27.5361,27.5008,27.5096,44776.0
2015-07-21 15:35:00,31.12,31.13,31.12,31.13,48180.0,27.5008,27.5096,27.5008,27.5096,48180.0
2015-07-21 15:40:00,31.13,31.13,31.11,31.13,24942.0,27.5096,27.5096,27.4919,27.5096,24942.0
2015-07-21 15:45:00,31.11,31.13,31.09,31.13,43962.0,27.4919,27.5096,27.4742,27.5096,43962.0
2015-07-21 15:50:00,31.13,31.13,31.12,31.13,5300.0,27.5096,27.5096,27.5008,27.5096,5300.0
2015-07-21 15:55:00,31.13,31.13,31.07,31.09,26732.0,27.5096,27.5096,27.4566,27.4742,26732.0
2015-07-22 09:30:00,31.43,31.43,31.37,31.41,55410.0,27.7747,27.7747,27.7217,27.757,55410.0
2015-07-22 09:35:00,31.41,31.42,31.4,31.41,34848.0,27.757,27.7659,27.7482,27.757,34848.0
2015-07-22 09:40:00,31.41,31.42,31.4,31.42,70344.0,27.757,27.7659,27.7482,27.7659,70344.0
2015-07-22 09:45:00,31.42,31.42,31.38,31.39,100158.0,27.7659,27.7659,27.7305,27.7394,100158.0
2015-07-22 09:50:00,31.39,31.4,31.38,31.4,14079.0,27.7394,27.7482,27.7305,27.7482,14079.0
2015-07-22 09:55:00,31.41,31.43,31.4,31.42,8050.0,27.757,27.7747,27.7482,27.7659,8050.0
2015-07-22 10:00:00,31.42,31.43,31.39,31.4,11120.0,27.7659,27.7747,27.7394,27.7482,11120.0
2015-07-22 10:05:00,31.4,31.42,31.39,31.41,31062.0,27.7482,27.7659,27.7394,27.757,31062.0
2015-07-22 10:10:00,31.41,31.43,31.41,31.42,27425.0,27.757,27.7747,27.757,27.7659,27425.0
2015-07-22 10:15:00,31.42,31.44,31.42,31.42,8399.0,27.7659,27.7835,27.7659,27.7659,8399.0
2015-07-22 10:20:00,31.42,31.44,31.42,31.43,20090.0,27.7659,27.7835,27.7659,27.7747,20090.0
2015-07-22 10:25:00,31.43,31.43,31.42,31.43,13100.0,27.7747,27.7747,27.7659,27.7747,13100.0
2015-07-22 10:30:00,31.44,31.44,31.42,31.43,19516.0,27.7835,27.7835,27.7659,27.7747,19516.0
2015-07-22 10:35:00,31.43,31.43,31.39,31.39,11915.0,27.7747,27.7747,27.7394,27.7394,11915.0
2015-07-22 10:40:00,31.39,31.4,31.38,31.39,4253.0,27.7394,27.7482,27.7305,27.7394,4253.0
2015-07-22 10:45:00,31.38,31.38,31.35,31.38,40005.0,27.7305,27.7305,27.704,27.7305,40005.0
2015-07-22 10:50:00,31.37,31.4,31.36,31.39,5894.0,27.7217,27.7482,27.7128,27.7394,5894.0
2015-07-22 10:55:00,31.39,31.4,31.38,31.4,17086.0,27.7394,27.7482,27.7305,27.7482,17086.0
2015-07-22 11:00:00,31.41,31.41,31.38,31.39,4250.0,27.757,27.757,27.7305,27.7394,4250.0
2015-07-22 11:05:00,31.38,31.38,31.36,31.37,3343.0,27.7305,27.7305,27.7128,27.7217,3343.0
2015-07-22 11:10:00,31.36,31.37,31.36,31.37,810.0,27.7128,27.7217,27.7128,27.7217,810.0
2015-07-22 11:15:00,31.36,31.37,31.34,31.34,11800.0,27.7128,27.7217,27.6952,27.6952,11800.0
2015-07-22 11:20:00,31.34,31.35,31.32,31.33,27255.0,27.6952,27.704,27.6775,27.6863,27255.0
2015-07-22 11:25:00,31.33,31.35,31.32,31.35,11569.0,27.6863,27.704,27.6775,27.704,11569.0
2015-07-22 11:30:00,31.34,31.35,31.34,31.35,1200.0,27.6952,27.704,27.6952,27.704,1200.0
2015-07-22 11:35:00,31.34,31.35,31.32,31.33,3266.0,27.6952,27.704,27.6775,27.6863,3266.0
2015-07-22 11:40:00,31.33,31.35,31.32,31.33,17754.0,27.6863,27.704,27.6775,27.6863,17754.0
2015-07-22 11:45:00,31.33,31.33,31.32,31.32,7439.0,27.6863,27.6863,27.6775,27.6775,7439.0
2015-07-22 11:50:00,31.32,31.33,31.32,31.32,3761.0,27.6775,27.6863,27.6775,27.6775,3761.0
2015-07-22 11:55:00,31.32,31.33,31.31,31.33,11616.0,27.6775,27.6863,27.6687,27.6863,11616.0
2015-07-22 12:00:00,31.33,31.34,31.32,31.32,14965.0,27.6863,27.6952,27.6775,27.6775,14965.0
2015-07-22 12:05:00,31.32,31.32,31.32,31.32,906.0,27.6775,27.6775,27.6775,27.6775,906.0
2015-07-22 12:10:00,31.31,31.31,31.31,31.31,200.0,27.6687,27.6687,27.6687,27.6687,200.0
2015-07-22 12:15:00,31.32,31.32,31.3,31.3,15036.0,27.6775,27.6775,27.6598,27.6598,15036.0
2015-07-22 12:20:00,31.31,31.33,31.31,31.33,10734.0,27.6687,27.6863,27.6687,27.6863,10734.0
2015-07-22 12:25:00,31.32,31.33,31.32,31.33,1187.0,27.6775,27.6863,27.6775,27.6863,1187.0
2015-07-22 12:30:00,31.33,31.34,31.32,31.33,21200.0,27.6863,27.6952,27.6775,27.6863,21200.0
2015-07-22 12:35:00,31.33,31.33,31.32,31.33,30231.0,27.6863,27.6863,27.6775,27.6863,30231.0
2015-07-22 12:40:00,31.32,31.36,31.32,31.35,7775.0,27.6775,27.7128,27.6775,27.704,7775.0
2015-07-22 12:45:00,31.35,31.35,31.35,31.35,300.0,27.704,27.704,27.704,27.704,300.0
2015-07-22 12:50:00,31.35,31.35,31.35,31.35,300.0,27.704,27.704,27.704,27.704,300.0
2015-07-22 12:55:00,31.34,31.35,31.34,31.35,900.0,27.6952,27.704,27.6952,27.704,900.0
2015-07-22 13:00:00,31.35,31.35,31.34,31.35,1492.0,27.704,27.704,27.6952,27.704,1492.0
2015-07-22 13:05:00,31.35,31.35,31.33,31.34,4059.0,27.704,27.704,27.6863,27.6952,4059.0
2015-07-22 13:10:00,31.33,31.34,31.33,31.34,352.0,27.6863,27.6952,27.6863,27.6952,352.0
2015-07-22 13:15:00,31.34,31.35,31.34,31.35,2221.0,27.6952,27.704,27.6952,27.704,2221.0
2015-07-22 13:20:00,31.35,31.36,31.35,31.35,1900.0,27.704,27.7128,27.704,27.704,1900.0
2015-07-22 13:25:00,31.35,31.35,31.35,31.35,3200.0,27.704,27.704,27.704,27.704,3200.0
2015-07-22 13:30:00,31.35,31.36,31.33,31.33,16395.0,27.704,27.7128,27.6863,27.6863,16395.0
2015-07-22 13:35:00,31.34,31.34,31.33,31.34,6159.0,27.6952,27.6952,27.6863,27.6952,6159.0
2015-07-22 13:40:00,31.34,31.34,31.33,31.34,2715.0,27.6952,27.6952,27.6863,27.6952,2715.0
2015-07-22 13:45:00,31.34,31.34,31.33,31.34,2041.0,27.6952,27.6952,27.6863,27.6952,2041.0
2015-07-22 13:50:00,31.34,31.34,31.32,31.33,18442.0,27.6952,27.6952,27.6775,27.6863,18442.0
2015-07-22 13:55:00,31.32,31.33,31.32,31.33,6210.0,27.6775,27.6863,27.6775,27.6863,6210.0
2015-07-22 14:00:00,31.33,31.33,31.32,31.33,1400.0,27.6863,27.6863,27.6775,27.6863,1400.0
2015-07-22 14:05:00,31.32,31.33,31.32,31.33,907.0,27.6775,27.6863,27.6775,27.6863,907.0
2015-07-22 14:10:00,31.32,31.33,31.32,31.33,982.0,27.6775,27.6863,27.6775,27.6863,982.0
2015-07-22 14:15:00,31.32,31.35,31.32,31.35,13172.0,27.6775,27.704,27.6775,27.704,13172.0
2015-07-22 14:20:00,31.36,31.37,31.34,31.35,6850.0,27.7128,27.7217,27.6952,27.704,6850.0
2015-07-22 14:25:00,31.36,31.37,31.36,31.37,2810.0,27.7128,27.7217,27.7128,27.7217,2810.0
2015-07-22 14:30:00,31.36,31.37,31.35,31.36,1700.0,27.7128,27.7217,27.704,27.7128,1700.0
2015-07-22 14:35:00,31.36,31.37,31.36,31.37,1719.0,27.7128,27.7217,27.7128,27.7217,1719.0
2015-07-22 14:40:00,31.36,31.37,31.35,31.35,3517.0,27.7128,27.7217,27.704,27.704,3517.0
2015-07-22 14:45:00,31.36,31.36,31.35,31.35,32000.0,27.7128,27.7128,27.704,27.704,32000.0
2015-07-22 14:50:00,31.35,31.36,31.34,31.35,3310.0,27.704,27.7128,27.6952,27.704,3310.0
2015-07-22 14:55:00,31.34,31.35,31.34,31.34,6155.0,27.6952,27.704,27.6952,27.6952,6155.0
2015-07-22 15:00:00,31.35,31.35,31.34,31.35,300.0,27.704,27.704,27.6952,27.704,300.0
2015-07-22 15:05:00,31.34,31.35,31.34,31.35,700.0,27.6952,27.704,27.6952,27.704,700.0
2015-07-22 15:10:00,31.34,31.34,31.33,31.33,5500.0,27.6952,27.6952,27.6863,27.6863,5500.0
2015-07-22 15:15:00,31.33,31.33,31.3,31.31,25678.0,27.6863,27.6863,27.6598,27.6687,25678.0
2015-07-22 15:20:00,31.31,31.34,31.3,31.34,15535.0,27.6687,27.6952,27.6598,27.6952,15535.0
2015-07-22 15:25:00,31.33,31.33,31.33,31.33,900.0,27.6863,27.6863,27.6863,27.6863,900.0
2015-07-22 15:30:00,31.33,31.34,31.32,31.33,5280.0,27.6863,27.6952,27.6775,27.6863,5280.0
2015-07-22 15:35:00,31.33,31.33,31.32,31.32,2673.0,27.6863,27.6863,27.6775,27.6775,2673.0
2015-07-22 15:40:00,31.32,31.34,31.32,31.34,2900.0,27.6775,27.6952,27.6775,27.6952,2900.0
2015-07-22 15:45:00,31.34,31.35,31.33,31.34,5685.0,27.6952,27.704,27.6863,27.6952,5685.0
2015-07-22 15:50:00,31.34,31.34,31.33,31.34,6212.0,27.6952,27.6952,27.6863,27.6952,6212.0
2015-07-22 15:55:00,31.34,31.37,31.33,31.35,31025.0,27.6952,27.7217,27.6863,27.704,31025.0
2015-07-23 09:30:00,31.21,31.25,31.16,31.19,8442.0,27.5803,27.6156,27.5361,27.5626,8442.0
2015-07-23 09:35:00,31.2,31.22,31.19,31.21,4957.0,27.5715,27.5891,27.5626,27.5803,4957.0
2015-07-23 09:40:00,31.19,31.19,31.16,31.17,38977.0,27.5626,27.5626,27.5361,27.5449,38977.0
2015-07-23 09:45:00,31.18,31.18,31.15,31.17,21192.0,27.5538,27.5538,27.5273,27.5449,21192.0
2015-07-23 09:50:00,31.17,31.17,31.15,31.16,10817.0,27.5449,27.5449,27.5273,27.5361,10817.0
2015-07-23 09:55:00,31.16,31.17,31.14,31.17,37079.0,27.5361,27.5449,27.5184,27.5449,37079.0
2015-07-23 10:00:00,31.17,31.18,31.15,31.17,11436.0,27.5449,27.5538,27.5273,27.5449,11436.0
2015-07-23 10:05:00,31.16,31.16,31.14,31.16,27416.0,27.5361,27.5361,27.5184,27.5361,27416.0
2015-07-23 10:10:00,31.17,31.19,31.16,31.17,11090.0,27.5449,27.5626,27.5361,27.5449,11090.0
2015-07-23 10:15:00,31.18,31.18,31.16,31.17,8360.0,27.5538,27.5538,27.5361,27.5449,8360.0
2015-07-23 10:20:00,31.17,31.17,31.15,31.16,16006.0,27.5449,27.5449,27.5273,27.5361,16006.0
2015-07-23 10:25:00,31.15,31.16,31.15,31.15,1056.0,27.5273,27.5361,27.5273,27.5273,1056.0
2015-07-23 10:30:00,31.16,31.17,31.15,31.16,68137.0,27.5361,27.5449,27.5273,27.5361,68137.0
2015-07-23 10:35:00,31.16,31.17,31.15,31.16,33298.0,27.5361,27.5449,27.5273,27.5361,33298.0
2015-07-23 10:40:00,31.16,31.17,31.15,31.16,25979.0,27.5361,27.5449,27.5273,27.5361,25979.0
2015-07-23 10:45:00,31.17,31.17,31.15,31.15,2206.0,27.5449,27.5449,27.5273,27.5273,2206.0
2015-07-23 10:50:00,31.15,31.16,31.15,31.15,3746.0,27.5273,27.5361,27.5273,27.5273,3746.0
2015-07-23 10:55:00,31.15,31.17,31.15,31.17,23457.0,27.5273,27.5449,27.5273,27.5449,23457.0
2015-07-23 11:00:00,31.17,31.17,31.16,31.17,7122.0,27.5449,27.5449,27.5361,27.5449,7122.0
2015-07-23 11:05:00,31.16,31.17,31.15,31.15,7457.0,27.5361,27.5449,27.5273,27.5273,7457.0
2015-07-23 11:10:00,31.16,31.16,31.14,31.15,10947.0,27.5361,27.5361,27.5184,27.5273,10947.0
2015-07-23 11:15:00,31.14,31.15,31.13,31.13,8266.0,27.5184,27.5273,27.5096,27.5096,8266.0
2015-07-23 11:20:00,31.13,31.14,31.12,31.12,6922.0,27.5096,27.5184,27.5008,27.5008,6922.0
2015-07-23 11:25:00,31.13,31.13,31.1,31.1,6616.0,27.5096,27.5096,27.4831,27.4831,6616.0
2015-07-23 11:30:00,31.1,31.11,31.09,31.11,26746.0,27.4831,27.4919,27.4742,27.4919,26746.0
2015-07-23 11:35:00,31.11,31.11,31.1,31.1,7773.0,27.4919,27.4919,27.4831,27.4831,7773.0
2015-07-23 11:40:00,31.1,31.11,31.09,31.1,19424.0,27.4831,27.4919,27.4742,27.4831,19424.0
2015-07-23 11:45:00,31.11,31.11,31.09,31.1,10680.0,27.4919,27.4919,27.4742,27.4831,10680.0
2015-07-23 11:50:00,31.1,31.1,31.09,31.09,1969.0,27.4831,27.4831,27.4742,27.4742,1969.0
2015-07-23 11:55:00,31.08,31.08,31.04,31.05,14700.0,27.4654,27.4654,27.4301,27.4389,14700.0
2015-07-23 12:00:00,31.05,31.06,31.03,31.06,35451.0,27.4389,27.4477,27.4212,27.4477,35451.0
2015-07-23 12:05:00,31.07,31.07,31.06,31.06,1531.0,27.4566,27.4566,27.4477,27.4477,1531.0
2015-07-23 12:10:00,31.06,31.06,31.03,31.04,15407.0,27.4477,27.4477,27.4212,27.4301,15407.0
2015-07-23 12:15:00,31.03,31.05,31.02,31.03,22630.0,27.4212,27.4389,27.4124,27.4212,22630.0
2015-07-23 12:20:00,31.03,31.04,31.01,31.03,16392.0,27.4212,27.4301,27.4036,27.4212,16392.0
2015-07-23 12:25:00,31.03,31.03,31.02,31.03,3346.0,27.4212,27.4212,27.4124,27.4212,3346.0
2015-07-23 12:30:00,31.04,31.04,31.03,31.04,1046.0,27.4301,27.4301,27.4212,27.4301,1046.0
2015-07-23 12:35:00,31.04,31.05,31.03,31.05,16529.0,27.4301,27.4389,27.4212,27.4389,16529.0
2015-07-23 12:40:00,31.05,31.05,31.04,31.05,7633.0,27.4389,27.4389,27.4301,27.4389,7633.0
2015-07-23 12:45:00,31.05,31.05,31.03,31.04,4215.0,27.4389,27.4389,27.4212,27.4301,4215.0
2015-07-23 12:50:00,31.04,31.04,31.03,31.03,4469.0,27.4301,27.4301,27.4212,27.4212,4469.0
2015-07-23 12:55:00,31.04,31.05,31.03,31.05,8974.0,27.4301,27.4389,27.4212,27.4389,8974.0
2015-07-23 13:00:00,31.05,31.05,31.04,31.05,2276.0,27.4389,27.4389,27.4301,27.4389,2276.0
2015-07-23 13:05:00,31.05,31.05,31.04,31.05,2044.0,27.4389,27.4389,27.4301,27.4389,2044.0
2015-07-23 13:10:00,31.04,31.06,31.04,31.06,10688.0,27.4301,27.4477,27.4301,27.4477,10688.0
2015-07-23 13:15:00,31.05,31.07,31.05,31.06,22649.0,27.4389,27.4566,27.4389,27.4477,22649.0
2015-07-23 13:20:00,31.07,31.07,31.05,31.06,28389.0,27.4566,27.4566,27.4389,27.4477,28389.0
2015-07-23 13:25:00,31.06,31.07,31.05,31.05,44955.0,27.4477,27.4566,27.4389,27.4389,44955.0
2015-07-23 13:30:00,31.05,31.06,31.05,31.06,40471.0,27.4389,27.4477,27.4389,27.4477,40471.0
2015-07-23 13:35:00,31.05,31.06,31.05,31.06,1723.0,27.4389,27.4477,27.4389,27.4477,1723.0
2015-07-23 13:40:00,31.05,31.06,31.05,31.05,4228.0,27.4389,27.4477,27.4389,27.4389,4228.0
2015-07-23 13:45:00,31.06,31.07,31.05,31.07,14515.0,27.4477,27.4566,27.4389,27.4566,14515.0
2015-07-23 13:50:00,31.07,31.08,31.06,31.08,6871.0,27.4566,27.4654,27.4477,27.4654,6871.0
2015-07-23 13:55:00,31.08,31.1,31.08,31.1,4600.0,27.4654,27.4831,27.4654,27.4831,4600.0
2015-07-23 14:00:00,31.1,31.1,31.07,31.07,7180.0,27.4831,27.4831,27.4566,27.4566,7180.0
2015-07-23 14:05:00,31.07,31.08,31.07,31.07,2042.0,27.4566,27.4654,27.4566,27.4566,2042.0
2015-07-23 14:10:00,31.07,31.08,31.06,31.06,5437.0,27.4566,27.4654,27.4477,27.4477,5437.0
2015-07-23 14:15:00,31.06,31.07,31.06,31.06,5546.0,27.4477,27.4566,27.4477,27.4477,5546.0
2015-07-23 14:20:00,31.06,31.07,31.04,31.04,12966.0,27.4477,27.4566,27.4301,27.4301,12966.0
2015-07-23 14:25:00,31.04,31.06,31.04,31.06,16395.0,27.4301,27.4477,27.4301,27.4477,16395.0
2015-07-23 14:30:00,31.06,31.07,31.05,31.05,3538.0,27.4477,27.4566,27.4389,27.4389,3538.0
2015-07-23 14:35:00,31.06,31.07,31.05,31.06,9173.0,27.4477,27.4566,27.4389,27.4477,9173.0
2015-07-23 14:40:00,31.07,31.07,31.07,31.07,1000.0,27.4566,27.4566,27.4566,27.4566,1000.0
2015-07-23 14:45:00,31.07,31.07,31.06,31.06,4156.0,27.4566,27.4566,27.4477,27.4477,4156.0
2015-07-23 14:50:00,31.07,31.07,31.01,31.01,11063.0,27.4566,27.4566,27.4036,27.4036,11063.0
2015-07-23 14:55:00,31.01,31.05,31.0,31.04,30589.0,27.4036,27.4389,27.3947,27.4301,30589.0
2015-07-23 15:00:00,31.04,31.04,31.03,31.03,3633.0,27.4301,27.4301,27.4212,27.4212,3633.0
2015-07-23 15:05:00,31.03,31.04,31.0,31.03,17007.0,27.4212,27.4301,27.3947,27.4212,17007.0
2015-07-23 15:10:00,31.02,31.02,30.99,31.0,25050.0,27.4124,27.4124,27.3859,27.3947,25050.0
2015-07-23 15:15:00,31.0,31.0,30.99,30.99,6875.0,27.3947,27.3947,27.3859,27.3859,6875.0
2015-07-23 15:20:00,30.99,30.99,30.98,30.99,9078.0,27.3859,27.3859,27.377,27.3859,9078.0
2015-07-23 15:25:00,30.99,30.99,30.97,30.98,22723.0,27.3859,27.3859,27.3682,27.377,22723.0
2015-07-23 15:30:00,30.99,30.99,30.96,30.96,18091.0,27.3859,27.3859,27.3594,27.3594,18091.0
2015-07-23 15:35:00,30.96,30.99,30.96,30.98,23780.0,27.3594,27.3859,27.3594,27.377,23780.0
2015-07-23 15:40:00,30.99,31.01,30.98,31.0,12895.0,27.3859,27.4036,27.377,27.3947,12895.0
2015-07-23 15:45:00,31.0,31.0,30.98,30.98,19262.0,27.3947,27.3947,27.377,27.377,19262.0
2015-07-23 15:50:00,30.98,30.98,30.96,30.97,13818.0,27.377,27.377,27.3594,27.3682,13818.0
2015-07-23 15:55:00,30.96,30.98,30.95,30.98,59199.0,27.3594,27.377,27.3505,27.377,59199.0
2015-07-24 09:30:00,30.86,30.89,30.84,30.86,87941.0,27.271,27.2975,27.2533,27.271,87941.0
2015-07-24 09:35:00,30.86,30.86,30.81,30.85,93408.0,27.271,27.271,27.2268,27.2622,93408.0
2015-07-24 09:40:00,30.84,30.84,30.79,30.79,26553.0,27.2533,27.2533,27.2091,27.2091,26553.0
2015-07-24 09:45:00,30.84,30.85,30.8,30.83,8974.0,27.2533,27.2622,27.218,27.2445,8974.0
2015-07-24 09:50:00,30.83,30.84,30.82,30.83,16170.0,27.2445,27.2533,27.2356,27.2445,16170.0
2015-07-24 09:55:00,30.83,30.83,30.81,30.81,3355.0,27.2445,27.2445,27.2268,27.2268,3355.0
2015-07-24 10:00:00,30.83,30.83,30.79,30.79,8129.0,27.2445,27.2445,27.2091,27.2091,8129.0
2015-07-24 10:05:00,30.79,30.8,30.78,30.79,10513.0,27.2091,27.218,27.2003,27.2091,10513.0
2015-07-24 10:10:00,30.79,30.79,30.76,30.76,3120.0,27.2091,27.2091,27.1826,27.1826,3120.0
2015-07-24 10:15:00,30.77,30.79,30.76,30.76,48059.0,27.1915,27.2091,27.1826,27.1826,48059.0
2015-07-24 10:20:00,30.77,30.78,30.77,30.78,4916.0,27.1915,27.2003,27.1915,27.2003,4916.0
2015-07-24 10:25:00,30.78,30.78,30.75,30.77,6440.0,27.2003,27.2003,27.1738,27.1915,6440.0
2015-07-24 10:30:00,30.78,30.78,30.71,30.71,93824.0,27.2003,27.2003,27.1384,27.1384,93824.0
2015-07-24 10:35:00,30.71,30.73,30.69,30.72,106300.0,27.1384,27.1561,27.1208,27.1473,106300.0
2015-07-24 10:40:00,30.73,30.73,30.71,30.73,4286.0,27.1561,27.1561,27.1384,27.1561,4286.0
2015-07-24 10:45:00,30.73,30.73,30.72,30.72,6045.0,27.1561,27.1561,27.1473,27.1473,6045.0
2015-07-24 10:50:00,30.72,30.73,30.72,30.73,800.0,27.1473,27.1561,27.1473,27.1561,800.0
2015-07-24 10:55:00,30.72,30.73,30.71,30.71,5998.0,27.1473,27.1561,27.1384,27.1384,5998.0
2015-07-24 11:00:00,30.72,30.76,30.71,30.76,24220.0,27.1473,27.1826,27.1384,27.1826,24220.0
2015-07-24 11:05:00,30.75,30.77,30.75,30.75,3379.0,27.1738,27.1915,27.1738,27.1738,3379.0
2015-07-24 11:10:00,30.74,30.75,30.72,30.73,30526.0,27.165,27.1738,27.1473,27.1561,30526.0
2015-07-24 11:15:00,30.72,30.77,30.72,30.77,12811.0,27.1473,27.1915,27.1473,27.1915,12811.0
2015-07-24 11:20:00,30.76,30.77,30.75,30.77,9387.0,27.1826,27.1915,27.1738,27.1915,9387.0
2015-07-24 11:25:00,30.77,30.78,30.76,30.78,5193.0,27.1915,27.2003,27.1826,27.2003,5193.0
2015-07-24 11:30:00,30.78,30.8,30.78,30.78,5100.0,27.2003,27.218,27.2003,27.2003,5100.0
2015-07-24 11:35:00,30.78,30.78,30.77,30.77,6825.0,27.2003,27.2003,27.1915,27.1915,6825.0
2015-07-24 11:40:00,30.78,30.78,30.76,30.76,7350.0,27.2003,27.2003,27.1826,27.1826,7350.0
2015-07-24 11:45:00,30.75,30.76,30.75,30.76,2500.0,27.1738,27.1826,27.1738,27.1826,2500.0
2015-07-24 11:50:00,30.77,30.77,30.76,30.77,1000.0,27.1915,27.1915,27.1826,27.1915,1000.0
2015-07-24 11:55:00,30.77,30.77,30.75,30.77,3150.0,27.1915,27.1915,27.1738,27.1915,3150.0
2015-07-24 12:00:00,30.77,30.79,30.76,30.77,7650.0,27.1915,27.2091,27.1826,27.1915,7650.0
2015-07-24 12:05:00,30.77,30.8,30.77,30.79,5668.0,27.1915,27.218,27.1915,27.2091,5668.0
2015-07-24 12:10:00,30.79,30.79,30.76,30.77,1697.0,27.2091,27.2091,27.1826,27.1915,1697.0
2015-07-24 12:15:00,30.77,30.77,30.75,30.76,3547.0,27.1915,27.1915,27.1738,27.1826,3547.0
2015-07-24 12:20:00,30.77,30.77,30.77,30.77,3000.0,27.1915,27.1915,27.1915,27.1915,3000.0
2015-07-24 12:25:00,30.76,30.76,30.75,30.75,4987.0,27.1826,27.1826,27.1738,27.1738,4987.0
2015-07-24 12:30:00,30.76,30.77,30.75,30.76,5170.0,27.1826,27.1915,27.1738,27.1826,5170.0
2015-07-24 12:35:00,30.75,30.75,30.74,30.74,1000.0,27.1738,27.1738,27.165,27.165,1000.0
2015-07-24 12:40:00,30.74,30.74,30.73,30.74,2502.0,27.165,27.165,27.1561,27.165,2502.0
2015-07-24 12:45:00,30.74,30.75,30.72,30.75,34135.0,27.165,27.1738,27.1473,27.1738,34135.0
2015-07-24 12:50:00,30.74,30.74,30.73,30.73,5450.0,27.165,27.165,27.1561,27.1561,5450.0
2015-07-24 12:55:00,30.73,30.73,30.71,30.71,8349.0,27.1561,27.1561,27.1384,27.1384,8349.0
2015-07-24 13:00:00,30.72,30.74,30.72,30.74,6700.0,27.1473,27.165,27.1473,27.165,6700.0
2015-07-24 13:05:00,30.73,30.73,30.71,30.71,7207.0,27.1561,27.1561,27.1384,27.1384,7207.0
2015-07-24 13:10:00,30.72,30.72,30.71,30.72,500.0,27.1473,27.1473,27.1384,27.1473,500.0
2015-07-24 13:15:00,30.72,30.72,30.71,30.71,2130.0,27.1473,27.1473,27.1384,27.1384,2130.0
2015-07-24 13:20:00,30.73,30.74,30.72,30.73,2800.0,27.1561,27.165,27.1473,27.1561,2800.0
2015-07-24 13:25:00,30.73,30.74,30.73,30.74,3491.0,27.1561,27.165,27.1561,27.165,3491.0
2015-07-24 13:30:00,30.74,30.74,30.73,30.73,2016.0,27.165,27.165,27.1561,27.1561,2016.0
2015-07-24 13:35:00,30.73,30.73,30.7,30.71,14701.0,27.1561,27.1561,27.1296,27.1384,14701.0
2015-07-24 13:40:00,30.71,30.71,30.68,30.69,10350.0,27.1384,27.1384,27.1119,27.1208,10350.0
2015-07-24 13:45:00,30.69,30.7,30.67,30.69,21797.0,27.1208,27.1296,27.1031,27.1208,21797.0
2015-07-24 13:50:00,30.69,30.72,30.69,30.71,12535.0,27.1208,27.1473,27.1208,27.1384,12535.0
2015-07-24 13:55:00,30.7,30.74,30.7,30.73,8832.0,27.1296,27.165,27.1296,27.1561,8832.0
2015-07-24 14:00:00,30.72,30.72,30.68,30.71,54416.0,27.1473,27.1473,27.1119,27.1384,54416.0
2015-07-24 14:05:00,30.7,30.71,30.65,30.66,50324.0,27.1296,27.1384,27.0854,27.0943,50324.0
2015-07-24 14:10:00,30.66,30.68,30.64,30.66,27556.0,27.0943,27.1119,27.0766,27.0943,27556.0
2015-07-24 14:15:00,30.65,30.66,30.63,30.66,6002.0,27.0854,27.0943,27.0677,27.0943,6002.0
2015-07-24 14:20:00,30.66,30.67,30.64,30.65,8943.0,27.0943,27.1031,27.0766,27.0854,8943.0
2015-07-24 14:25:00,30.65,30.67,30.64,30.65,10297.0,27.0854,27.1031,27.0766,27.0854,10297.0
2015-07-24 14:30:00,30.65,30.66,30.63,30.63,12230.0,27.0854,27.0943,27.0677,27.0677,12230.0
2015-07-24 14:35:00,30.62,30.64,30.62,30.64,3400.0,27.0589,27.0766,27.0589,27.0766,3400.0
2015-07-24 14:40:00,30.64,30.64,30.63,30.64,5000.0,27.0766,27.0766,27.0677,27.0766,5000.0
2015-07-24 14:45:00,30.64,30.65,30.63,30.63,9337.0,27.0766,27.0854,27.0677,27.0677,9337.0
2015-07-24 14:50:00,30.63,30.63,30.57,30.58,19251.0,27.0677,27.0677,27.0147,27.0236,19251.0
2015-07-24 14:55:00,30.58,30.63,30.58,30.62,9671.0,27.0236,27.0677,27.0236,27.0589,9671.0
2015-07-24 15:00:00,30.6,30.62,30.58,30.62,32799.0,27.0412,27.0589,27.0236,27.0589,32799.0
2015-07-24 15:05:00,30.63,30.64,30.6,30.62,6900.0,27.0677,27.0766,27.0412,27.0589,6900.0
2015-07-24 15:10:00,30.62,30.64,30.62,30.63,37251.0,27.0589,27.0766,27.0589,27.0677,37251.0
2015-07-24 15:15:00,30.63,30.63,30.6,30.61,57638.0,27.0677,27.0677,27.0412,27.0501,57638.0
2015-07-24 15:20:00,30.61,30.62,30.59,30.59,19616.0,27.0501,27.0589,27.0324,27.0324,19616.0
2015-07-24 15:25:00,30.6,30.62,30.59,30.61,68940.0,27.0412,27.0589,27.0324,27.0501,68940.0
2015-07-24 15:30:00,30.61,30.63,30.6,30.62,67958.0,27.0501,27.0677,27.0412,27.0589,67958.0
2015-07-24 15:35:00,30.61,30.61,30.59,30.59,30182.0,27.0501,27.0501,27.0324,27.0324,30182.0
2015-07-24 15:40:00,30.59,30.63,30.58,30.61,35349.0,27.0324,27.0677,27.0236,27.0501,35349.0
2015-07-24 15:45:00,30.61,30.64,30.6,30.62,123173.0,27.0501,27.0766,27.0412,27.0589,123173.0
2015-07-24 15:50:00,30.62,30.67,30.62,30.66,343698.0,27.0589,27.1031,27.0589,27.0943,343698.0
2015-07-24 15:55:00,30.66,30.66,30.61,30.64,149147.0,27.0943,27.0943,27.0501,27.0766,149147.0
2015-07-27 09:30:00,30.21,30.23,30.08,30.1,151502.0,26.6966,26.7143,26.5817,26.5994,151502.0
2015-07-27 09:35:00,30.09,30.12,30.07,30.12,47421.0,26.5905,26.6171,26.5729,26.6171,47421.0
2015-07-27 09:40:00,30.1,30.11,30.07,30.09,40895.0,26.5994,26.6082,26.5729,26.5905,40895.0
2015-07-27 09:45:00,30.1,30.13,30.08,30.13,31561.0,26.5994,26.6259,26.5817,26.6259,31561.0
2015-07-27 09:50:00,30.13,30.14,30.12,30.14,24629.0,26.6259,26.6347,26.6171,26.6347,24629.0
2015-07-27 09:55:00,30.13,30.16,30.12,30.12,20489.0,26.6259,26.6524,26.6171,26.6171,20489.0
2015-07-27 10:00:00,30.12,30.12,30.09,30.09,12327.0,26.6171,26.6171,26.5905,26.5905,12327.0
2015-07-27 10:05:00,30.08,30.09,30.06,30.06,24500.0,26.5817,26.5905,26.564,26.564,24500.0
2015-07-27 10:10:00,30.07,30.1,30.07,30.1,26787.0,26.5729,26.5994,26.5729,26.5994,26787.0
2015-07-27 10:15:00,30.09,30.13,30.09,30.13,27287.0,26.5905,26.6259,26.5905,26.6259,27287.0
2015-07-27 10:20:00,30.13,30.14,30.11,30.12,133231.0,26.6259,26.6347,26.6082,26.6171,133231.0
2015-07-27 10:25:00,30.12,30.13,30.1,30.12,28640.0,26.6171,26.6259,26.5994,26.6171,28640.0
2015-07-27 10:30:00,30.12,30.17,30.12,30.17,74049.0,26.6171,26.6612,26.6171,26.6612,74049.0
2015-07-27 10:35:00,30.16,30.16,30.12,30.15,57010.0,26.6524,26.6524,26.6171,26.6436,57010.0
2015-07-27 10:40:00,30.14,30.15,30.13,30.15,9258.0,26.6347,26.6436,26.6259,26.6436,9258.0
2015-07-27 10:45:00,30.14,30.16,30.11,30.12,25994.0,26.6347,26.6524,26.6082,26.6171,25994.0
2015-07-27 10:50:00,30.11,30.12,30.1,30.12,10433.0,26.6082,26.6171,26.5994,26.6171,10433.0
2015-07-27 10:55:00,30.12,30.13,30.11,30.12,23234.0,26.6171,26.6259,26.6082,26.6171,23234.0
2015-07-27 11:00:00,30.11,30.12,30.09,30.1,30596.0,26.6082,26.6171,26.5905,26.5994,30596.0
2015-07-27 11:05:00,30.1,30.12,30.1,30.1,67372.0,26.5994,26.6171,26.5994,26.5994,67372.0
2015-07-27 11:10:00,30.1,30.11,30.08,30.08,29065.0,26.5994,26.6082,26.5817,26.5817,29065.0
2015-07-27 11:15:00,30.08,30.11,30.04,30.04,61015.0,26.5817,26.6082,26.5464,26.5464,61015.0
2015-07-27 11:20:00,30.05,30.06,30.03,30.06,48100.0,26.5552,26.564,26.5375,26.564,48100.0
2015-07-27 11:25:00,30.05,30.06,30.05,30.05,44592.0,26.5552,26.564,26.5552,26.5552,44592.0
2015-07-27 11:30:00,30.06,30.06,30.03,30.04,34736.0,26.564,26.564,26.5375,26.5464,34736.0
2015-07-27 11:35:00,30.04,30.05,30.03,30.04,48226.0,26.5464,26.5552,26.5375,26.5464,48226.0
2015-07-27 11:40:00,30.05,30.06,30.04,30.05,77868.0,26.5552,26.564,26.5464,26.5552,77868.0
2015-07-27 11:45:00,30.05,30.07,30.05,30.05,32859.0,26.5552,26.5729,26.5552,26.5552,32859.0
2015-07-27 11:50:00,30.05,30.06,30.04,30.06,24662.0,26.5552,26.564,26.5464,26.564,24662.0
2015-07-27 11:55:00,30.06,30.08,30.06,30.08,32797.0,26.564,26.5817,26.564,26.5817,32797.0
2015-07-27 12:00:00,30.08,30.08,30.05,30.05,36863.0,26.5817,26.5817,26.5552,26.5552,36863.0
2015-07-27 12:05:00,30.05,30.07,30.05,30.07,25800.0,26.5552,26.5729,26.5552,26.5729,25800.0
2015-07-27 12:10:00,30.07,30.07,30.05,30.05,30544.0,26.5729,26.5729,26.5552,26.5552,30544.0
2015-07-27 12:15:00,30.04,30.06,30.03,30.06,21760.0,26.5464,26.564,26.5375,26.564,21760.0
2015-07-27 12:20:00,30.06,30.06,30.05,30.06,7945.0,26.564,26.564,26.5552,26.564,7945.0
2015-07-27 12:25:00,30.06,30.06,30.05,30.05,19891.0,26.564,26.564,26.5552,26.5552,19891.0
2015-07-27 12:30:00,30.06,30.06,30.05,30.06,7637.0,26.564,26.564,26.5552,26.564,7637.0
2015-07-27 12:35:00,30.06,30.07,30.05,30.07,20323.0,26.564,26.5729,26.5552,26.5729,20323.0
2015-07-27 12:40:00,30.07,30.08,30.07,30.08,9421.0,26.5729,26.5817,26.5729,26.5817,9421.0
2015-07-27 12:45:00,30.08,30.08,30.07,30.07,35185.0,26.5817,26.5817,26.5729,26.5729,35185.0
2015-07-27 12:50:00,30.07,30.07,30.06,30.06,11753.0,26.5729,26.5729,26.564,26.564,11753.0
2015-07-27 12:55:00,30.07,30.07,30.05,30.07,15088.0,26.5729,26.5729,26.5552,26.5729,15088.0
2015-07-27 13:00:00,30.06,30.07,30.06,30.07,8079.0,26.564,26.5729,26.564,26.5729,8079.0
2015-07-27 13:05:00,30.07,30.07,30.04,30.07,13456.0,26.5729,26.5729,26.5464,26.5729,13456.0
2015-07-27 13:10:00,30.07,30.08,30.04,30.05,21762.0,26.5729,26.5817,26.5464,26.5552,21762.0
2015-07-27 13:15:00,30.06,30.07,30.05,30.05,10192.0,26.564,26.5729,26.5552,26.5552,10192.0
2015-07-27 13:20:00,30.05,30.06,30.03,30.04,22707.0,26.5552,26.564,26.5375,26.5464,22707.0
2015-07-27 13:25:00,30.04,30.06,30.03,30.04,34659.0,26.5464,26.564,26.5375,26.5464,34659.0
2015-07-27 13:30:00,30.05,30.05,30.03,30.04,12909.0,26.5552,26.5552,26.5375,26.5464,12909.0
2015-07-27 13:35:00,30.05,30.05,30.02,30.03,22120.0,26.5552,26.5552,26.5287,26.5375,22120.0
2015-07-27 13:40:00,30.03,30.04,30.03,30.04,11926.0,26.5375,26.5464,26.5375,26.5464,11926.0
2015-07-27 13:45:00,30.03,30.05,30.03,30.04,15456.0,26.5375,26.5552,26.5375,26.5464,15456.0
2015-07-27 13:50:00,30.04,30.06,30.03,30.04,26862.0,26.5464,26.564,26.5375,26.5464,26862.0
2015-07-27 13:55:00,30.04,30.04,30.03,30.04,12776.0,26.5464,26.5464,26.5375,26.5464,12776.0
2015-07-27 14:00:00,30.04,30.05,30.03,30.04,12180.0,26.5464,26.5552,26.5375,26.5464,12180.0
2015-07-27 14:05:00,30.04,30.06,30.03,30.03,13733.0,26.5464,26.564,26.5375,26.5375,13733.0
2015-07-27 14:10:00,30.03,30.05,30.03,30.05,11752.0,26.5375,26.5552,26.5375,26.5552,11752.0
2015-07-27 14:15:00,30.05,30.09,30.04,30.08,20827.0,26.5552,26.5905,26.5464,26.5817,20827.0
2015-07-27 14:20:00,30.08,30.08,30.05,30.05,16517.0,26.5817,26.5817,26.5552,26.5552,16517.0
2015-07-27 14:25:00,30.05,30.07,30.04,30.07,10008.0,26.5552,26.5729,26.5464,26.5729,10008.0
2015-07-27 14:30:00,30.07,30.09,30.07,30.07,60922.0,26.5729,26.5905,26.5729,26.5729,60922.0
2015-07-27 14:35:00,30.07,30.1,30.07,30.09,64829.0,26.5729,26.5994,26.5729,26.5905,64829.0
2015-07-27 14:40:00,30.09,30.1,30.08,30.1,22207.0,26.5905,26.5994,26.5817,26.5994,22207.0
2015-07-27 14:45:00,30.1,30.12,30.08,30.09,23288.0,26.5994,26.6171,26.5817,26.5905,23288.0
2015-07-27 14:50:00,30.09,30.11,30.09,30.1,20114.0,26.5905,26.6082,26.5905,26.5994,20114.0
2015-07-27 14:55:00,30.1,30.12,30.09,30.12,11728.0,26.5994,26.6171,26.5905,26.6171,11728.0
2015-07-27 15:00:00,30.11,30.12,30.09,30.1,15734.0,26.6082,26.6171,26.5905,26.5994,15734.0
2015-07-27 15:05:00,30.09,30.11,30.09,30.1,22279.0,26.5905,26.6082,26.5905,26.5994,22279.0
2015-07-27 15:10:00,30.1,30.1,30.09,30.1,15510.0,26.5994,26.5994,26.5905,26.5994,15510.0
2015-07-27 15:15:00,30.1,30.11,30.09,30.1,14949.0,26.5994,26.6082,26.5905,26.5994,14949.0
2015-07-27 15:20:00,30.1,30.11,30.1,30.11,13708.0,26.5994,26.6082,26.5994,26.6082,13708.0
2015-07-27 15:25:00,30.1,30.11,30.09,30.11,25696.0,26.5994,26.6082,26.5905,26.6082,25696.0
2015-07-27 15:30:00,30.09,30.1,30.05,30.06,32343.0,26.5905,26.5994,26.5552,26.564,32343.0
2015-07-27 15:35:00,30.07,30.08,30.06,30.08,19654.0,26.5729,26.5817,26.564,26.5817,19654.0
2015-07-27 15:40:00,30.07,30.09,30.06,30.07,29192.0,26.5729,26.5905,26.564,26.5729,29192.0
2015-07-27 15:45:00,30.07,30.09,30.06,30.09,27758.0,26.5729,26.5905,26.564,26.5905,27758.0
2015-07-27 15:50:00,30.09,30.09,30.06,30.07,31809.0,26.5905,26.5905,26.564,26.5729,31809.0
2015-07-27 15:55:00,30.07,30.12,30.06,30.07,128513.0,26.5729,26.6171,26.564,26.5729,128513.0
2015-07-28 09:30:00,30.12,30.2,30.1,30.17,101419.0,26.6171,26.6878,26.5994,26.6612,101419.0
2015-07-28 09:35:00,30.17,30.17,30.15,30.16,27420.0,26.6612,26.6612,26.6436,26.6524,27420.0
2015-07-28 09:40:00,30.16,30.16,30.14,30.16,48087.0,26.6524,26.6524,26.6347,26.6524,48087.0
2015-07-28 09:45:00,30.16,30.16,30.13,30.15,68588.0,26.6524,26.6524,26.6259,26.6436,68588.0
2015-07-28 09:50:00,30.15,30.18,30.12,30.15,101804.0,26.6436,26.6701,26.6171,26.6436,101804.0
2015-07-28 09:55:00,30.15,30.16,30.14,30.16,17280.0,26.6436,26.6524,26.6347,26.6524,17280.0
2015-07-28 10:00:00,30.16,30.17,30.14,30.15,36255.0,26.6524,26.6612,26.6347,26.6436,36255.0
2015-07-28 10:05:00,30.15,30.15,30.12,30.12,87998.0,26.6436,26.6436,26.6171,26.6171,87998.0
2015-07-28 10:10:00,30.12,30.15,30.11,30.13,72050.0,26.6171,26.6436,26.6082,26.6259,72050.0
2015-07-28 10:15:00,30.13,30.13,30.07,30.08,113185.0,26.6259,26.6259,26.5729,26.5817,113185.0
2015-07-28 10:20:00,30.08,30.08,30.03,30.03,153668.0,26.5817,26.5817,26.5375,26.5375,153668.0
2015-07-28 10:25:00,30.03,30.03,29.98,29.99,107560.0,26.5375,26.5375,26.4933,26.5022,107560.0
2015-07-28 10:30:00,30.0,30.02,29.99,30.01,90169.0,26.511,26.5287,26.5022,26.5198,90169.0
2015-07-28 10:35:00,30.01,30.01,30.0,30.0,18863.0,26.5198,26.5198,26.511,26.511,18863.0
2015-07-28 10:40:00,30.01,30.04,30.0,30.01,79118.0,26.5198,26.5464,26.511,26.5198,79118.0
2015-07-28 10:45:00,30.01,30.02,30.0,30.0,29248.0,26.5198,26.5287,26.511,26.511,29248.0
2015-07-28 10:50:00,30.0,30.02,29.99,30.01,48168.0,26.511,26.5287,26.5022,26.5198,48168.0
2015-07-28 10:55:00,30.02,30.02,29.99,30.01,31556.0,26.5287,26.5287,26.5022,26.5198,31556.0
2015-07-28 11:00:00,30.01,30.02,30.0,30.01,27850.0,26.5198,26.5287,26.511,26.5198,27850.0
2015-07-28 11:05:00,30.02,30.04,30.01,30.03,40584.0,26.5287,26.5464,26.5198,26.5375,40584.0
2015-07-28 11:10:00,30.03,30.03,30.01,30.02,19013.0,26.5375,26.5375,26.5198,26.5287,19013.0
2015-07-28 11:15:00,30.02,30.02,30.01,30.02,41805.0,26.5287,26.5287,26.5198,26.5287,41805.0
2015-07-28 11:20:00,30.03,30.03,29.98,29.99,41879.0,26.5375,26.5375,26.4933,26.5022,41879.0
2015-07-28 11:25:00,29.99,30.03,29.98,30.02,25599.0,26.5022,26.5375,26.4933,26.5287,25599.0
2015-07-28 11:30:00,30.03,30.04,30.03,30.04,9500.0,26.5375,26.5464,26.5375,26.5464,9500.0
2015-07-28 11:35:00,30.04,30.05,30.04,30.04,339922.0,26.5464,26.5552,26.5464,26.5464,339922.0
2015-07-28 11:40:00,30.04,30.05,30.03,30.05,1200.0,26.5464,26.5552,26.5375,26.5552,1200.0
2015-07-28 11:45:00,30.05,30.06,30.04,30.06,3661.0,26.5552,26.564,26.5464,26.564,3661.0
2015-07-28 11:50:00,30.05,30.06,30.05,30.06,500.0,26.5552,26.564,26.5552,26.564,500.0
2015-07-28 11:55:00,30.05,30.06,30.05,30.06,5879.0,26.5552,26.564,26.5552,26.564,5879.0
2015-07-28 12:00:00,30.06,30.09,30.06,30.09,6976.0,26.564,26.5905,26.564,26.5905,6976.0
2015-07-28 12:05:00,30.1,30.1,30.09,30.1,1553.0,26.5994,26.5994,26.5905,26.5994,1553.0
2015-07-28 12:10:00,30.09,30.09,30.06,30.07,21113.0,26.5905,26.5905,26.564,26.5729,21113.0
2015-07-28 12:15:00,30.07,30.11,30.07,30.11,10210.0,26.5729,26.6082,26.5729,26.6082,10210.0
2015-07-28 12:20:00,30.11,30.11,30.09,30.1,3278.0,26.6082,26.6082,26.5905,26.5994,3278.0
2015-07-28 12:25:00,30.1,30.1,30.09,30.1,1100.0,26.5994,26.5994,26.5905,26.5994,1100.0
2015-07-28 12:30:00,30.1,30.12,30.09,30.09,15515.0,26.5994,26.6171,26.5905,26.5905,15515.0
2015-07-28 12:35:00,30.1,30.1,30.09,30.1,900.0,26.5994,26.5994,26.5905,26.5994,900.0
2015-07-28 12:40:00,30.1,30.1,30.09,30.1,4923.0,26.5994,26.5994,26.5905,26.5994,4923.0
2015-07-28 12:45:00,30.11,30.11,30.1,30.11,6078.0,26.6082,26.6082,26.5994,26.6082,6078.0
2015-07-28 12:50:00,30.11,30.12,30.1,30.12,10931.0,26.6082,26.6171,26.5994,26.6171,10931.0
2015-07-28 12:55:00,30.12,30.12,30.11,30.11,900.0,26.6171,26.6171,26.6082,26.6082,900.0
2015-07-28 13:00:00,30.11,30.13,30.11,30.13,8802.0,26.6082,26.6259,26.6082,26.6259,8802.0
2015-07-28 13:05:00,30.13,30.16,30.13,30.16,5103.0,26.6259,26.6524,26.6259,26.6524,5103.0
2015-07-28 13:10:00,30.15,30.16,30.13,30.13,7147.0,26.6436,26.6524,26.6259,26.6259,7147.0
2015-07-28 13:15:00,30.13,30.14,30.13,30.14,5574.0,26.6259,26.6347,26.6259,26.6347,5574.0
2015-07-28 13:20:00,30.13,30.15,30.13,30.14,1800.0,26.6259,26.6436,26.6259,26.6347,1800.0
2015-07-28 13:25:00,30.14,30.16,30.14,30.16,5755.0,26.6347,26.6524,26.6347,26.6524,5755.0
2015-07-28 13:30:00,30.15,30.15,30.12,30.12,13492.0,26.6436,26.6436,26.6171,26.6171,13492.0
2015-07-28 13:35:00,30.12,30.14,30.12,30.13,5945.0,26.6171,26.6347,26.6171,26.6259,5945.0
2015-07-28 13:40:00,30.13,30.14,30.13,30.13,5300.0,26.6259,26.6347,26.6259,26.6259,5300.0
2015-07-28 13:45:00,30.12,30.14,30.12,30.14,7287.0,26.6171,26.6347,26.6171,26.6347,7287.0
2015-07-28 13:50:00,30.14,30.16,30.14,30.16,2562.0,26.6347,26.6524,26.6347,26.6524,2562.0
2015-07-28 13:55:00,30.16,30.18,30.16,30.18,7826.0,26.6524,26.6701,26.6524,26.6701,7826.0
2015-07-28 14:00:00,30.17,30.18,30.15,30.18,17551.0,26.6612,26.6701,26.6436,26.6701,17551.0
2015-07-28 14:05:00,30.18,30.21,30.16,30.21,121068.0,26.6701,26.6966,26.6524,26.6966,121068.0
2015-07-28 14:10:00,30.2,30.21,30.18,30.18,13470.0,26.6878,26.6966,26.6701,26.6701,13470.0
2015-07-28 14:15:00,30.18,30.18,30.18,30.18,2743.0,26.6701,26.6701,26.6701,26.6701,2743.0
2015-07-28 14:20:00,30.18,30.2,30.18,30.2,3724.0,26.6701,26.6878,26.6701,26.6878,3724.0
2015-07-28 14:25:00,30.21,30.21,30.2,30.2,4648.0,26.6966,26.6966,26.6878,26.6878,4648.0
2015-07-28 14:30:00,30.2,30.2,30.16,30.17,21465.0,26.6878,26.6878,26.6524,26.6612,21465.0
2015-07-28 14:35:00,30.16,30.17,30.16,30.16,1493.0,26.6524,26.6612,26.6524,26.6524,1493.0
2015-07-28 14:40:00,30.17,30.17,30.16,30.17,2455.0,26.6612,26.6612,26.6524,26.6612,2455.0
2015-07-28 14:45:00,30.17,30.17,30.16,30.17,900.0,26.6612,26.6612,26.6524,26.6612,900.0
2015-07-28 14:50:00,30.17,30.17,30.16,30.17,1500.0,26.6612,26.6612,26.6524,26.6612,1500.0
2015-07-28 14:55:00,30.17,30.17,30.16,30.17,2200.0,26.6612,26.6612,26.6524,26.6612,2200.0
2015-07-28 15:00:00,30.16,30.17,30.14,30.15,6415.0,26.6524,26.6612,26.6347,26.6436,6415.0
2015-07-28 15:05:00,30.14,30.16,30.14,30.15,7196.0,26.6347,26.6524,26.6347,26.6436,7196.0
2015-07-28 15:10:00,30.15,30.15,30.13,30.14,9610.0,26.6436,26.6436,26.6259,26.6347,9610.0
2015-07-28 15:15:00,30.14,30.16,30.13,30.16,9307.0,26.6347,26.6524,26.6259,26.6524,9307.0
2015-07-28 15:20:00,30.16,30.16,30.13,30.13,13826.0,26.6524,26.6524,26.6259,26.6259,13826.0
2015-07-28 15:25:00,30.13,30.13,30.1,30.1,17176.0,26.6259,26.6259,26.5994,26.5994,17176.0
2015-07-28 15:30:00,30.1,30.12,30.1,30.11,15163.0,26.5994,26.6171,26.5994,26.6082,15163.0
2015-07-28 15:35:00,30.1,30.12,30.1,30.11,40290.0,26.5994,26.6171,26.5994,26.6082,40290.0
2015-07-28 15:40:00,30.11,30.13,30.1,30.13,2436.0,26.6082,26.6259,26.5994,26.6259,2436.0
2015-07-28 15:45:00,30.12,30.15,30.12,30.15,8257.0,26.6171,26.6436,26.6171,26.6436,8257.0
2015-07-28 15:50:00,30.14,30.15,30.11,30.13,23145.0,26.6347,26.6436,26.6082,26.6259,23145.0
2015-07-28 15:55:00,30.13,30.15,30.11,30.15,19655.0,26.6259,26.6436,26.6082,26.6436,19655.0
2015-07-29 09:30:00,30.34,30.36,30.26,30.35,28274.0,26.8115,26.8291,26.7408,26.8203,28274.0
2015-07-29 09:35:00,30.34,30.35,30.33,30.33,25143.0,26.8115,26.8203,26.8026,26.8026,25143.0
2015-07-29 09:40:00,30.34,30.34,30.31,30.31,7070.0,26.8115,26.8115,26.785,26.785,7070.0
2015-07-29 09:45:00,30.32,30.33,30.31,30.31,16819.0,26.7938,26.8026,26.785,26.785,16819.0
2015-07-29 09:50:00,30.31,30.32,30.3,30.32,27845.0,26.785,26.7938,26.7761,26.7938,27845.0
2015-07-29 09:55:00,30.32,30.34,30.31,30.33,6500.0,26.7938,26.8115,26.785,26.8026,6500.0
2015-07-29 10:00:00,30.34,30.36,30.31,30.36,74596.0,26.8115,26.8291,26.785,26.8291,74596.0
2015-07-29 10:05:00,30.36,30.36,30.35,30.36,19560.0,26.8291,26.8291,26.8203,26.8291,19560.0
2015-07-29 10:10:00,30.37,30.38,30.35,30.38,23848.0,26.838,26.8468,26.8203,26.8468,23848.0
2015-07-29 10:15:00,30.37,30.38,30.34,30.36,36866.0,26.838,26.8468,26.8115,26.8291,36866.0
2015-07-29 10:20:00,30.36,30.38,30.35,30.38,8792.0,26.8291,26.8468,26.8203,26.8468,8792.0
2015-07-29 10:25:00,30.38,30.38,30.35,30.36,24936.0,26.8468,26.8468,26.8203,26.8291,24936.0
2015-07-29 10:30:00,30.36,30.37,30.32,30.35,227694.0,26.8291,26.838,26.7938,26.8203,227694.0
2015-07-29 10:35:00,30.35,30.35,30.32,30.34,88984.0,26.8203,26.8203,26.7938,26.8115,88984.0
2015-07-29 10:40:00,30.34,30.36,30.32,30.33,30868.0,26.8115,26.8291,26.7938,26.8026,30868.0
2015-07-29 10:45:00,30.34,30.34,30.32,30.33,14559.0,26.8115,26.8115,26.7938,26.8026,14559.0
2015-07-29 10:50:00,30.34,30.36,30.33,30.36,6000.0,26.8115,26.8291,26.8026,26.8291,6000.0
2015-07-29 10:55:00,30.36,30.36,30.32,30.35,17212.0,26.8291,26.8291,26.7938,26.8203,17212.0
2015-07-29 11:00:00,30.35,30.35,30.31,30.32,7404.0,26.8203,26.8203,26.785,26.7938,7404.0
2015-07-29 11:05:00,30.32,30.34,30.3,30.34,14995.0,26.7938,26.8115,26.7761,26.8115,14995.0
2015-07-29 11:10:00,30.33,30.33,30.3,30.32,12600.0,26.8026,26.8026,26.7761,26.7938,12600.0
2015-07-29 11:15:00,30.33,30.34,30.32,30.34,5500.0,26.8026,26.8115,26.7938,26.8115,5500.0
2015-07-29 11:20:00,30.34,30.35,30.33,30.33,30204.0,26.8115,26.8203,26.8026,26.8026,30204.0
2015-07-29 11:25:00,30.32,30.34,30.3,30.31,10993.0,26.7938,26.8115,26.7761,26.785,10993.0
2015-07-29 11:30:00,30.31,30.33,30.31,30.33,7015.0,26.785,26.8026,26.785,26.8026,7015.0
2015-07-29 11:35:00,30.33,30.35,30.32,30.35,28651.0,26.8026,26.8203,26.7938,26.8203,28651.0
2015-07-29 11:40:00,30.35,30.36,30.34,30.34,11788.0,26.8203,26.8291,26.8115,26.8115,11788.0
2015-07-29 11:45:00,30.35,30.36,30.34,30.36,3000.0,26.8203,26.8291,26.8115,26.8291,3000.0
2015-07-29 11:50:00,30.35,30.37,30.33,30.34,12312.0,26.8203,26.838,26.8026,26.8115,12312.0
2015-07-29 11:55:00,30.34,30.35,30.33,30.35,18254.0,26.8115,26.8203,26.8026,26.8203,18254.0
2015-07-29 12:00:00,30.35,30.35,30.32,30.34,17131.0,26.8203,26.8203,26.7938,26.8115,17131.0
2015-07-29 12:05:00,30.33,30.34,30.32,30.32,2800.0,26.8026,26.8115,26.7938,26.7938,2800.0
2015-07-29 12:10:00,30.32,30.33,30.32,30.32,2706.0,26.7938,26.8026,26.7938,26.7938,2706.0
2015-07-29 12:15:00,30.32,30.34,30.31,30.33,6914.0,26.7938,26.8115,26.785,26.8026,6914.0
2015-07-29 12:20:00,30.33,30.33,30.32,30.33,4535.0,26.8026,26.8026,26.7938,26.8026,4535.0
2015-07-29 12:25:00,30.34,30.36,30.34,30.36,3200.0,26.8115,26.8291,26.8115,26.8291,3200.0
2015-07-29 12:30:00,30.36,30.36,30.35,30.35,3460.0,26.8291,26.8291,26.8203,26.8203,3460.0
2015-07-29 12:35:00,30.36,30.36,30.33,30.35,4538.0,26.8291,26.8291,26.8026,26.8203,4538.0
2015-07-29 12:40:00,30.36,30.36,30.35,30.35,6500.0,26.8291,26.8291,26.8203,26.8203,6500.0
2015-07-29 12:45:00,30.35,30.35,30.34,30.35,13169.0,26.8203,26.8203,26.8115,26.8203,13169.0
2015-07-29 12:50:00,30.35,30.38,30.34,30.35,6311.0,26.8203,26.8468,26.8115,26.8203,6311.0
2015-07-29 12:55:00,30.36,30.38,30.34,30.38,3852.0,26.8291,26.8468,26.8115,26.8468,3852.0
2015-07-29 13:00:00,30.38,30.39,30.37,30.38,10672.0,26.8468,26.8557,26.838,26.8468,10672.0
2015-07-29 13:05:00,30.38,30.4,30.37,30.37,6467.0,26.8468,26.8645,26.838,26.838,6467.0
2015-07-29 13:10:00,30.37,30.38,30.37,30.38,1900.0,26.838,26.8468,26.838,26.8468,1900.0
2015-07-29 13:15:00,30.38,30.39,30.38,30.39,7884.0,26.8468,26.8557,26.8468,26.8557,7884.0
2015-07-29 13:20:00,30.4,30.4,30.38,30.38,6430.0,26.8645,26.8645,26.8468,26.8468,6430.0
2015-07-29 13:25:00,30.38,30.38,30.37,30.38,6221.0,26.8468,26.8468,26.838,26.8468,6221.0
2015-07-29 13:30:00,30.38,30.39,30.36,30.38,10937.0,26.8468,26.8557,26.8291,26.8468,10937.0
2015-07-29 13:35:00,30.38,30.4,30.37,30.4,15000.0,26.8468,26.8645,26.838,26.8645,15000.0
2015-07-29 13:40:00,30.4,30.4,30.36,30.37,16200.0,26.8645,26.8645,26.8291,26.838,16200.0
2015-07-29 13:45:00,30.37,30.38,30.36,30.36,16398.0,26.838,26.8468,26.8291,26.8291,16398.0
2015-07-29 13:50:00,30.36,30.37,30.36,30.37,3800.0,26.8291,26.838,26.8291,26.838,3800.0
2015-07-29 13:55:00,30.38,30.38,30.32,30.35,12949.0,26.8468,26.8468,26.7938,26.8203,12949.0
2015-07-29 14:00:00,30.35,30.48,30.34,30.35,15981.0,26.8203,26.9352,26.8115,26.8203,15981.0
2015-07-29 14:05:00,30.35,30.39,30.26,30.3,18583.0,26.8203,26.8557,26.7408,26.7761,18583.0
2015-07-29 14:10:00,30.28,30.36,30.28,30.33,10281.0,26.7584,26.8291,26.7584,26.8026,10281.0
2015-07-29 14:15:00,30.34,30.42,30.33,30.4,20511.0,26.8115,26.8822,26.8026,26.8645,20511.0
2015-07-29 14:20:00,30.4,30.42,30.34,30.37,24647.0,26.8645,26.8822,26.8115,26.838,24647.0
2015-07-29 14:25:00,30.36,30.4,30.34,30.4,10191.0,26.8291,26.8645,26.8115,26.8645,10191.0
2015-07-29 14:30:00,30.4,30.43,30.39,30.43,25399.0,26.8645,26.891,26.8557,26.891,25399.0
2015-07-29 14:35:00,30.43,30.44,30.39,30.44,9569.0,26.891,26.8998,26.8557,26.8998,9569.0
2015-07-29 14:40:00,30.44,30.46,30.43,30.45,7157.0,26.8998,26.9175,26.891,26.9087,7157.0
2015-07-29 14:45:00,30.44,30.47,30.43,30.45,31871.0,26.8998,26.9264,26.891,26.9087,31871.0
2015-07-29 14:50:00,30.45,30.47,30.44,30.44,6512.0,26.9087,26.9264,26.8998,26.8998,6512.0
2015-07-29 14:55:00,30.44,30.48,30.44,30.48,18813.0,26.8998,26.9352,26.8998,26.9352,18813.0
2015-07-29 15:00:00,30.48,30.48,30.44,30.45,34537.0,26.9352,26.9352,26.8998,26.9087,34537.0
2015-07-29 15:05:00,30.46,30.48,30.41,30.42,41094.0,26.9175,26.9352,26.8733,26.8822,41094.0
2015-07-29 15:10:00,30.42,30.47,30.41,30.45,10836.0,26.8822,26.9264,26.8733,26.9087,10836.0
2015-07-29 15:15:00,30.46,30.47,30.45,30.46,12804.0,26.9175,26.9264,26.9087,26.9175,12804.0
2015-07-29 15:20:00,30.46,30.49,30.46,30.49,26890.0,26.9175,26.944,26.9175,26.944,26890.0
2015-07-29 15:25:00,30.49,30.49,30.45,30.46,21091.0,26.944,26.944,26.9087,26.9175,21091.0
2015-07-29 15:30:00,30.47,30.48,30.39,30.43,20450.0,26.9264,26.9352,26.8557,26.891,20450.0
2015-07-29 15:35:00,30.42,30.47,30.41,30.46,26439.0,26.8822,26.9264,26.8733,26.9175,26439.0
2015-07-29 15:40:00,30.47,30.51,30.46,30.47,65777.0,26.9264,26.9617,26.9175,26.9264,65777.0
2015-07-29 15:45:00,30.47,30.48,30.45,30.48,49513.0,26.9264,26.9352,26.9087,26.9352,49513.0
2015-07-29 15:50:00,30.48,30.48,30.46,30.46,48394.0,26.9352,26.9352,26.9175,26.9175,48394.0
2015-07-29 15:55:00,30.46,30.47,30.37,30.41,244425.0,26.9175,26.9264,26.838,26.8733,244425.0
2015-07-30 09:30:00,30.51,30.57,30.46,30.56,3248.0,26.9617,27.0147,26.9175,27.0059,3248.0
2015-07-30 09:35:00,30.47,30.47,30.43,30.44,59750.0,26.9264,26.9264,26.891,26.8998,59750.0
2015-07-30 09:40:00,30.44,30.45,30.41,30.44,29513.0,26.8998,26.9087,26.8733,26.8998,29513.0
2015-07-30 09:45:00,30.43,30.45,30.4,30.4,52791.0,26.891,26.9087,26.8645,26.8645,52791.0
2015-07-30 09:50:00,30.41,30.45,30.41,30.44,7726.0,26.8733,26.9087,26.8733,26.8998,7726.0
2015-07-30 09:55:00,30.44,30.45,30.42,30.43,11738.0,26.8998,26.9087,26.8822,26.891,11738.0
2015-07-30 10:00:00,30.43,30.46,30.42,30.46,9594.0,26.891,26.9175,26.8822,26.9175,9594.0
2015-07-30 10:05:00,30.45,30.47,30.44,30.46,5625.0,26.9087,26.9264,26.8998,26.9175,5625.0
2015-07-30 10:10:00,30.46,30.5,30.45,30.5,9400.0,26.9175,26.9529,26.9087,26.9529,9400.0
2015-07-30 10:15:00,30.5,30.5,30.48,30.48,6927.0,26.9529,26.9529,26.9352,26.9352,6927.0
2015-07-30 10:20:00,30.48,30.5,30.48,30.49,10600.0,26.9352,26.9529,26.9352,26.944,10600.0
2015-07-30 10:25:00,30.49,30.51,30.49,30.51,5002.0,26.944,26.9617,26.944,26.9617,5002.0
2015-07-30 10:30:00,30.51,30.53,30.48,30.48,10509.0,26.9617,26.9794,26.9352,26.9352,10509.0
2015-07-30 10:35:00,30.48,30.5,30.43,30.44,19355.0,26.9352,26.9529,26.891,26.8998,19355.0
2015-07-30 10:40:00,30.44,30.47,30.44,30.45,4174.0,26.8998,26.9264,26.8998,26.9087,4174.0
2015-07-30 10:45:00,30.44,30.45,30.41,30.41,19588.0,26.8998,26.9087,26.8733,26.8733,19588.0
2015-07-30 10:50:00,30.41,30.43,30.39,30.42,20253.0,26.8733,26.891,26.8557,26.8822,20253.0
2015-07-30 10:55:00,30.42,30.43,30.4,30.42,10300.0,26.8822,26.891,26.8645,26.8822,10300.0
2015-07-30 11:00:00,30.42,30.43,30.4,30.43,11906.0,26.8822,26.891,26.8645,26.891,11906.0
2015-07-30 11:05:00,30.43,30.44,30.4,30.41,13645.0,26.891,26.8998,26.8645,26.8733,13645.0
2015-07-30 11:10:00,30.42,30.43,30.42,30.43,8249.0,26.8822,26.891,26.8822,26.891,8249.0
2015-07-30 11:15:00,30.43,30.45,30.42,30.43,6791.0,26.891,26.9087,26.8822,26.891,6791.0
2015-07-30 11:20:00,30.44,30.47,30.43,30.47,17514.0,26.8998,26.9264,26.891,26.9264,17514.0
2015-07-30 11:25:00,30.47,30.48,30.45,30.46,40943.0,26.9264,26.9352,26.9087,26.9175,40943.0
2015-07-30 11:30:00,30.46,30.49,30.45,30.49,8832.0,26.9175,26.944,26.9087,26.944,8832.0
2015-07-30 11:35:00,30.48,30.49,30.46,30.48,13744.0,26.9352,26.944,26.9175,26.9352,13744.0
2015-07-30 11:40:00,30.49,30.49,30.48,30.49,2026.0,26.944,26.944,26.9352,26.944,2026.0
2015-07-30 11:45:00,30.49,30.51,30.48,30.5,24292.0,26.944,26.9617,26.9352,26.9529,24292.0
2015-07-30 11:50:00,30.5,30.51,30.49,30.49,31762.0,26.9529,26.9617,26.944,26.944,31762.0
2015-07-30 11:55:00,30.49,30.49,30.49,30.49,3800.0,26.944,26.944,26.944,26.944,3800.0
2015-07-30 12:00:00,30.5,30.51,30.49,30.49,29317.0,26.9529,26.9617,26.944,26.944,29317.0
2015-07-30 12:05:00,30.5,30.52,30.49,30.5,57867.0,26.9529,26.9705,26.944,26.9529,57867.0
2015-07-30 12:10:00,30.5,30.51,30.49,30.5,9857.0,26.9529,26.9617,26.944,26.9529,9857.0
2015-07-30 12:15:00,30.5,30.5,30.49,30.49,11999.0,26.9529,26.9529,26.944,26.944,11999.0
2015-07-30 12:20:00,30.49,30.49,30.48,30.48,639.0,26.944,26.944,26.9352,26.9352,639.0
2015-07-30 12:25:00,30.49,30.5,30.48,30.49,20021.0,26.944,26.9529,26.9352,26.944,20021.0
2015-07-30 12:30:00,30.5,30.5,30.49,30.49,2064.0,26.9529,26.9529,26.944,26.944,2064.0
2015-07-30 12:35:00,30.49,30.49,30.47,30.47,2344.0,26.944,26.944,26.9264,26.9264,2344.0
2015-07-30 12:40:00,30.47,30.47,30.47,30.47,1000.0,26.9264,26.9264,26.9264,26.9264,1000.0
2015-07-30 12:45:00,30.47,30.47,30.43,30.44,16099.0,26.9264,26.9264,26.891,26.8998,16099.0
2015-07-30 12:50:00,30.44,30.47,30.44,30.46,7716.0,26.8998,26.9264,26.8998,26.9175,7716.0
2015-07-30 12:55:00,30.46,30.49,30.45,30.49,2415.0,26.9175,26.944,26.9087,26.944,2415.0
2015-07-30 13:00:00,30.49,30.5,30.48,30.48,8760.0,26.944,26.9529,26.9352,26.9352,8760.0
2015-07-30 13:05:00,30.49,30.49,30.47,30.48,16454.0,26.944,26.944,26.9264,26.9352,16454.0
2015-07-30 13:10:00,30.49,30.49,30.48,30.48,300.0,26.944,26.944,26.9352,26.9352,300.0
2015-07-30 13:15:00,30.49,30.49,30.48,30.49,633.0,26.944,26.944,26.9352,26.944,633.0
2015-07-30 13:20:00,30.48,30.48,30.47,30.48,1615.0,26.9352,26.9352,26.9264,26.9352,1615.0
2015-07-30 13:25:00,30.47,30.48,30.47,30.48,3650.0,26.9264,26.9352,26.9264,26.9352,3650.0
2015-07-30 13:30:00,30.48,30.49,30.47,30.48,6081.0,26.9352,26.944,26.9264,26.9352,6081.0
2015-07-30 13:35:00,30.47,30.48,30.47,30.48,500.0,26.9264,26.9352,26.9264,26.9352,500.0
2015-07-30 13:40:00,30.48,30.5,30.47,30.48,9384.0,26.9352,26.9529,26.9264,26.9352,9384.0
2015-07-30 13:45:00,30.48,30.5,30.48,30.5,7759.0,26.9352,26.9529,26.9352,26.9529,7759.0
2015-07-30 13:50:00,30.5,30.51,30.5,30.5,4355.0,26.9529,26.9617,26.9529,26.9529,4355.0
2015-07-30 13:55:00,30.49,30.49,30.48,30.49,6185.0,26.944,26.944,26.9352,26.944,6185.0
2015-07-30 14:00:00,30.5,30.53,30.49,30.52,9374.0,26.9529,26.9794,26.944,26.9705,9374.0
2015-07-30 14:05:00,30.52,30.54,30.5,30.53,5376.0,26.9705,26.9882,26.9529,26.9794,5376.0
2015-07-30 14:10:00,30.53,30.55,30.52,30.52,10302.0,26.9794,26.997,26.9705,26.9705,10302.0
2015-07-30 14:15:00,30.52,30.52,30.52,30.52,1864.0,26.9705,26.9705,26.9705,26.9705,1864.0
2015-07-30 14:20:00,30.52,30.54,30.51,30.54,2366.0,26.9705,26.9882,26.9617,26.9882,2366.0
2015-07-30 14:25:00,30.54,30.55,30.53,30.53,8800.0,26.9882,26.997,26.9794,26.9794,8800.0
2015-07-30 14:30:00,30.53,30.53,30.49,30.49,13495.0,26.9794,26.9794,26.944,26.944,13495.0
2015-07-30 14:35:00,30.5,30.5,30.49,30.5,2622.0,26.9529,26.9529,26.944,26.9529,2622.0
2015-07-30 14:40:00,30.49,30.49,30.48,30.49,1250.0,26.944,26.944,26.9352,26.944,1250.0
2015-07-30 14:45:00,30.49,30.51,30.48,30.51,11339.0,26.944,26.9617,26.9352,26.9617,11339.0
2015-07-30 14:50:00,30.51,30.52,30.5,30.52,3658.0,26.9617,26.9705,26.9529,26.9705,3658.0
2015-07-30 14:55:00,30.52,30.52,30.51,30.52,500.0,26.9705,26.9705,26.9617,26.9705,500.0
2015-07-30 15:00:00,30.52,30.55,30.51,30.53,5337.0,26.9705,26.997,26.9617,26.9794,5337.0
2015-07-30 15:05:00,30.53,30.56,30.51,30.51,9476.0,26.9794,27.0059,26.9617,26.9617,9476.0
2015-07-30 15:10:00,30.52,30.53,30.49,30.51,15182.0,26.9705,26.9794,26.944,26.9617,15182.0
2015-07-30 15:15:00,30.51,30.51,30.51,30.51,900.0,26.9617,26.9617,26.9617,26.9617,900.0
2015-07-30 15:20:00,30.52,30.54,30.51,30.54,3158.0,26.9705,26.9882,26.9617,26.9882,3158.0
2015-07-30 15:25:00,30.54,30.56,30.53,30.55,10830.0,26.9882,27.0059,26.9794,26.997,10830.0
2015-07-30 15:30:00,30.54,30.55,30.53,30.54,5196.0,26.9882,26.997,26.9794,26.9882,5196.0
2015-07-30 15:35:00,30.53,30.53,30.49,30.49,38769.0,26.9794,26.9794,26.944,26.944,38769.0
2015-07-30 15:40:00,30.49,30.5,30.48,30.5,46701.0,26.944,26.9529,26.9352,26.9529,46701.0
2015-07-30 15:45:00,30.5,30.5,30.48,30.48,84450.0,26.9529,26.9529,26.9352,26.9352,84450.0
2015-07-30 15:50:00,30.49,30.49,30.47,30.47,43701.0,26.944,26.944,26.9264,26.9264,43701.0
2015-07-30 15:55:00,30.47,30.49,30.47,30.49,71643.0,26.9264,26.944,26.9264,26.944,71643.0
2015-07-31 09:30:00,30.97,31.0,30.93,31.0,20112.0,27.3682,27.3947,27.3329,27.3947,20112.0
2015-07-31 09:35:00,31.0,31.0,30.92,30.98,10325.0,27.3947,27.3947,27.324,27.377,10325.0
2015-07-31 09:40:00,30.96,30.97,30.95,30.95,4571.0,27.3594,27.3682,27.3505,27.3505,4571.0
2015-07-31 09:45:00,30.96,30.99,30.95,30.97,19106.0,27.3594,27.3859,27.3505,27.3682,19106.0
2015-07-31 09:50:00,30.96,30.99,30.95,30.99,269646.0,27.3594,27.3859,27.3505,27.3859,269646.0
2015-07-31 09:55:00,30.99,31.01,30.98,31.01,22929.0,27.3859,27.4036,27.377,27.4036,22929.0
2015-07-31 10:00:00,31.0,31.02,30.99,31.02,2216.0,27.3947,27.4124,27.3859,27.4124,2216.0
2015-07-31 10:05:00,31.01,31.04,31.01,31.04,8910.0,27.4036,27.4301,27.4036,27.4301,8910.0
2015-07-31 10:10:00,31.04,31.05,31.01,31.01,33917.0,27.4301,27.4389,27.4036,27.4036,33917.0
2015-07-31 10:15:00,31.05,31.05,31.01,31.02,16256.0,27.4389,27.4389,27.4036,27.4124,16256.0
2015-07-31 10:20:00,31.03,31.05,31.02,31.05,21421.0,27.4212,27.4389,27.4124,27.4389,21421.0
2015-07-31 10:25:00,31.05,31.06,31.02,31.03,9683.0,27.4389,27.4477,27.4124,27.4212,9683.0
2015-07-31 10:30:00,31.03,31.05,31.03,31.05,16211.0,27.4212,27.4389,27.4212,27.4389,16211.0
2015-07-31 10:35:00,31.04,31.06,31.03,31.05,11091.0,27.4301,27.4477,27.4212,27.4389,11091.0
2015-07-31 10:40:00,31.05,31.06,31.05,31.06,16472.0,27.4389,27.4477,27.4389,27.4477,16472.0
2015-07-31 10:45:00,31.05,31.05,31.01,31.05,20639.0,27.4389,27.4389,27.4036,27.4389,20639.0
2015-07-31 10:50:00,31.05,31.05,31.04,31.04,23527.0,27.4389,27.4389,27.4301,27.4301,23527.0
2015-07-31 10:55:00,31.04,31.05,31.02,31.03,11079.0,27.4301,27.4389,27.4124,27.4212,11079.0
2015-07-31 11:00:00,31.03,31.03,30.99,31.02,26180.0,27.4212,27.4212,27.3859,27.4124,26180.0
2015-07-31 11:05:00,31.02,31.03,31.0,31.0,30390.0,27.4124,27.4212,27.3947,27.3947,30390.0
2015-07-31 11:10:00,31.01,31.03,31.0,31.03,13787.0,27.4036,27.4212,27.3947,27.4212,13787.0
2015-07-31 11:15:00,31.02,31.05,31.02,31.05,59354.0,27.4124,27.4389,27.4124,27.4389,59354.0
2015-07-31 11:20:00,31.05,31.05,31.03,31.04,33828.0,27.4389,27.4389,27.4212,27.4301,33828.0
2015-07-31 11:25:00,31.05,31.07,31.04,31.06,45365.0,27.4389,27.4566,27.4301,27.4477,45365.0
2015-07-31 11:30:00,31.07,31.07,31.06,31.07,6186.0,27.4566,27.4566,27.4477,27.4566,6186.0
2015-07-31 11:35:00,31.07,31.07,31.06,31.07,39398.0,27.4566,27.4566,27.4477,27.4566,39398.0
2015-07-31 11:40:00,31.07,31.08,31.07,31.07,5808.0,27.4566,27.4654,27.4566,27.4566,5808.0
2015-07-31 11:45:00,31.08,31.08,31.05,31.05,9120.0,27.4654,27.4654,27.4389,27.4389,9120.0
2015-07-31 11:50:00,31.05,31.06,31.03,31.04,6573.0,27.4389,27.4477,27.4212,27.4301,6573.0
2015-07-31 11:55:00,31.04,31.04,31.02,31.03,72745.0,27.4301,27.4301,27.4124,27.4212,72745.0
2015-07-31 12:00:00,31.03,31.04,31.03,31.04,22669.0,27.4212,27.4301,27.4212,27.4301,22669.0
2015-07-31 12:05:00,31.04,31.06,31.04,31.05,25157.0,27.4301,27.4477,27.4301,27.4389,25157.0
2015-07-31 12:10:00,31.06,31.07,31.05,31.07,6794.0,27.4477,27.4566,27.4389,27.4566,6794.0
2015-07-31 12:15:00,31.05,31.07,31.05,31.06,6281.0,27.4389,27.4566,27.4389,27.4477,6281.0
2015-07-31 12:20:00,31.06,31.07,31.05,31.05,3503.0,27.4477,27.4566,27.4389,27.4389,3503.0
2015-07-31 12:25:00,31.06,31.07,31.06,31.07,2221.0,27.4477,27.4566,27.4477,27.4566,2221.0
2015-07-31 12:30:00,31.07,31.07,31.05,31.06,5654.0,27.4566,27.4566,27.4389,27.4477,5654.0
2015-07-31 12:35:00,31.07,31.07,31.05,31.05,5400.0,27.4566,27.4566,27.4389,27.4389,5400.0
2015-07-31 12:40:00,31.05,31.07,31.04,31.06,11073.0,27.4389,27.4566,27.4301,27.4477,11073.0
2015-07-31 12:45:00,31.06,31.07,31.05,31.05,1120.0,27.4477,27.4566,27.4389,27.4389,1120.0
2015-07-31 12:50:00,31.05,31.06,31.04,31.05,6100.0,27.4389,27.4477,27.4301,27.4389,6100.0
2015-07-31 12:55:00,31.05,31.05,31.05,31.05,700.0,27.4389,27.4389,27.4389,27.4389,700.0
2015-07-31 13:00:00,31.05,31.07,31.04,31.07,83725.0,27.4389,27.4566,27.4301,27.4566,83725.0
2015-07-31 13:05:00,31.06,31.06,31.06,31.06,100.0,27.4477,27.4477,27.4477,27.4477,100.0
2015-07-31 13:10:00,31.06,31.07,31.04,31.07,40658.0,27.4477,27.4566,27.4301,27.4566,40658.0
2015-07-31 13:15:00,31.06,31.08,31.05,31.08,5000.0,27.4477,27.4654,27.4389,27.4654,5000.0
2015-07-31 13:20:00,31.08,31.08,31.07,31.08,153773.0,27.4654,27.4654,27.4566,27.4654,153773.0
2015-07-31 13:25:00,31.07,31.08,31.05,31.05,5738.0,27.4566,27.4654,27.4389,27.4389,5738.0
2015-07-31 13:30:00,31.06,31.06,31.05,31.05,3448.0,27.4477,27.4477,27.4389,27.4389,3448.0
2015-07-31 13:35:00,31.06,31.06,31.05,31.05,1200.0,27.4477,27.4477,27.4389,27.4389,1200.0
2015-07-31 13:40:00,31.05,31.06,31.04,31.05,46287.0,27.4389,27.4477,27.4301,27.4389,46287.0
2015-07-31 13:45:00,31.05,31.06,31.04,31.05,19642.0,27.4389,27.4477,27.4301,27.4389,19642.0
2015-07-31 13:50:00,31.05,31.08,31.04,31.07,69128.0,27.4389,27.4654,27.4301,27.4566,69128.0
2015-07-31 13:55:00,31.07,31.08,31.06,31.07,72040.0,27.4566,27.4654,27.4477,27.4566,72040.0
2015-07-31 14:00:00,31.07,31.1,31.07,31.09,35352.0,27.4566,27.4831,27.4566,27.4742,35352.0
2015-07-31 14:05:00,31.09,31.09,31.07,31.08,3275.0,27.4742,27.4742,27.4566,27.4654,3275.0
2015-07-31 14:10:00,31.08,31.08,31.04,31.05,14088.0,27.4654,27.4654,27.4301,27.4389,14088.0
2015-07-31 14:15:00,31.04,31.04,31.04,31.04,2860.0,27.4301,27.4301,27.4301,27.4301,2860.0
2015-07-31 14:20:00,31.04,31.04,30.98,31.0,52989.0,27.4301,27.4301,27.377,27.3947,52989.0
2015-07-31 14:25:00,31.0,31.0,30.99,31.0,14800.0,27.3947,27.3947,27.3859,27.3947,14800.0
2015-07-31 14:30:00,30.99,31.04,30.98,31.02,55659.0,27.3859,27.4301,27.377,27.4124,55659.0
2015-07-31 14:35:00,31.01,31.02,30.97,30.98,53393.0,27.4036,27.4124,27.3682,27.377,53393.0
2015-07-31 14:40:00,30.98,31.01,30.97,31.01,22668.0,27.377,27.4036,27.3682,27.4036,22668.0
2015-07-31 14:45:00,31.0,31.01,30.98,30.99,61142.0,27.3947,27.4036,27.377,27.3859,61142.0
2015-07-31 14:50:00,30.99,31.0,30.98,30.99,15775.0,27.3859,27.3947,27.377,27.3859,15775.0
2015-07-31 14:55:00,30.99,31.0,30.98,30.99,6589.0,27.3859,27.3947,27.377,27.3859,6589.0
2015-07-31 15:00:00,31.0,31.0,30.98,31.0,9215.0,27.3947,27.3947,27.377,27.3947,9215.0
2015-07-31 15:05:00,31.0,31.0,30.97,30.97,13760.0,27.3947,27.3947,27.3682,27.3682,13760.0
2015-07-31 15:10:00,30.96,30.97,30.95,30.96,83430.0,27.3594,27.3682,27.3505,27.3594,83430.0
2015-07-31 15:15:00,30.97,30.97,30.96,30.97,26808.0,27.3682,27.3682,27.3594,27.3682,26808.0
2015-07-31 15:20:00,30.97,30.98,30.96,30.97,4764.0,27.3682,27.377,27.3594,27.3682,4764.0
2015-07-31 15:25:00,30.97,30.97,30.94,30.95,15115.0,27.3682,27.3682,27.3417,27.3505,15115.0
2015-07-31 15:30:00,30.95,30.97,30.94,30.96,46617.0,27.3505,27.3682,27.3417,27.3594,46617.0
2015-07-31 15:35:00,30.97,30.99,30.97,30.99,19332.0,27.3682,27.3859,27.3682,27.3859,19332.0
2015-07-31 15:40:00,30.99,31.0,30.98,30.99,17323.0,27.3859,27.3947,27.377,27.3859,17323.0
2015-07-31 15:45:00,30.99,31.02,30.99,31.02,62011.0,27.3859,27.4124,27.3859,27.4124,62011.0
2015-07-31 15:50:00,31.01,31.02,30.98,30.99,50799.0,27.4036,27.4124,27.377,27.3859,50799.0
2015-07-31 15:55:00,30.99,31.06,30.98,31.05,298912.0,27.3859,27.4477,27.377,27.4389,298912.0
2015-08-03 09:30:00,30.92,30.92,30.82,30.85,86625.0,27.324,27.324,27.2356,27.2622,86625.0
2015-08-03 09:35:00,30.85,30.9,30.84,30.89,32033.0,27.2622,27.3063,27.2533,27.2975,32033.0
2015-08-03 09:40:00,30.89,30.89,30.84,30.85,42431.0,27.2975,27.2975,27.2533,27.2622,42431.0
2015-08-03 09:45:00,30.87,30.89,30.84,30.89,41527.0,27.2798,27.2975,27.2533,27.2975,41527.0
2015-08-03 09:50:00,30.88,30.89,30.87,30.88,10400.0,27.2887,27.2975,27.2798,27.2887,10400.0
2015-08-03 09:55:00,30.88,30.89,30.87,30.87,7483.0,27.2887,27.2975,27.2798,27.2798,7483.0
2015-08-03 10:00:00,30.86,30.89,30.85,30.88,28996.0,27.271,27.2975,27.2622,27.2887,28996.0
2015-08-03 10:05:00,30.88,30.89,30.85,30.85,13294.0,27.2887,27.2975,27.2622,27.2622,13294.0
2015-08-03 10:10:00,30.85,30.88,30.84,30.87,31272.0,27.2622,27.2887,27.2533,27.2798,31272.0
2015-08-03 10:15:00,30.86,30.86,30.83,30.84,38372.0,27.271,27.271,27.2445,27.2533,38372.0
2015-08-03 10:20:00,30.84,30.85,30.81,30.81,16410.0,27.2533,27.2622,27.2268,27.2268,16410.0
2015-08-03 10:25:00,30.81,30.81,30.77,30.81,10680.0,27.2268,27.2268,27.1915,27.2268,10680.0
2015-08-03 10:30:00,30.81,30.81,30.78,30.8,2917.0,27.2268,27.2268,27.2003,27.218,2917.0
2015-08-03 10:35:00,30.81,30.82,30.8,30.81,51308.0,27.2268,27.2356,27.218,27.2268,51308.0
2015-08-03 10:40:00,30.81,30.83,30.8,30.82,10580.0,27.2268,27.2445,27.218,27.2356,10580.0
2015-08-03 10:45:00,30.83,30.89,30.81,30.86,64057.0,27.2445,27.2975,27.2268,27.271,64057.0
2015-08-03 10:50:00,30.86,30.88,30.85,30.87,30800.0,27.271,27.2887,27.2622,27.2798,30800.0
2015-08-03 10:55:00,30.88,30.91,30.86,30.88,56810.0,27.2887,27.3152,27.271,27.2887,56810.0
2015-08-03 11:00:00,30.88,30.89,30.85,30.86,21365.0,27.2887,27.2975,27.2622,27.271,21365.0
2015-08-03 11:05:00,30.86,30.89,30.86,30.89,15300.0,27.271,27.2975,27.271,27.2975,15300.0
2015-08-03 11:10:00,30.88,30.91,30.88,30.9,4980.0,27.2887,27.3152,27.2887,27.3063,4980.0
2015-08-03 11:15:00,30.91,30.93,30.9,30.91,21810.0,27.3152,27.3329,27.3063,27.3152,21810.0
2015-08-03 11:20:00,30.92,30.92,30.9,30.91,14279.0,27.324,27.324,27.3063,27.3152,14279.0
2015-08-03 11:25:00,30.91,30.91,30.88,30.89,17853.0,27.3152,27.3152,27.2887,27.2975,17853.0
2015-08-03 11:30:00,30.88,30.9,30.88,30.89,3700.0,27.2887,27.3063,27.2887,27.2975,3700.0
2015-08-03 11:35:00,30.88,30.89,30.86,30.87,18248.0,27.2887,27.2975,27.271,27.2798,18248.0
2015-08-03 11:40:00,30.87,30.87,30.86,30.87,19750.0,27.2798,27.2798,27.271,27.2798,19750.0
2015-08-03 11:45:00,30.88,30.88,30.85,30.86,8779.0,27.2887,27.2887,27.2622,27.271,8779.0
2015-08-03 11:50:00,30.84,30.85,30.83,30.84,8568.0,27.2533,27.2622,27.2445,27.2533,8568.0
2015-08-03 11:55:00,30.84,30.84,30.81,30.82,3492.0,27.2533,27.2533,27.2268,27.2356,3492.0
2015-08-03 12:00:00,30.83,30.84,30.82,30.83,7954.0,27.2445,27.2533,27.2356,27.2445,7954.0
2015-08-03 12:05:00,30.83,30.83,30.81,30.81,1400.0,27.2445,27.2445,27.2268,27.2268,1400.0
2015-08-03 12:10:00,30.81,30.83,30.8,30.83,7221.0,27.2268,27.2445,27.218,27.2445,7221.0
2015-08-03 12:15:00,30.82,30.82,30.79,30.82,11759.0,27.2356,27.2356,27.2091,27.2356,11759.0
2015-08-03 12:20:00,30.81,30.81,30.8,30.8,4426.0,27.2268,27.2268,27.218,27.218,4426.0
2015-08-03 12:25:00,30.79,30.8,30.77,30.79,13274.0,27.2091,27.218,27.1915,27.2091,13274.0
2015-08-03 12:30:00,30.79,30.79,30.75,30.76,16776.0,27.2091,27.2091,27.1738,27.1826,16776.0
2015-08-03 12:35:00,30.75,30.76,30.72,30.73,8324.0,27.1738,27.1826,27.1473,27.1561,8324.0
2015-08-03 12:40:00,30.73,30.74,30.71,30.73,5429.0,27.1561,27.165,27.1384,27.1561,5429.0
2015-08-03 12:45:00,30.73,30.74,30.72,30.74,8083.0,27.1561,27.165,27.1473,27.165,8083.0
2015-08-03 12:50:00,30.74,30.75,30.72,30.73,3514.0,27.165,27.1738,27.1473,27.1561,3514.0
2015-08-03 12:55:00,30.72,30.75,30.72,30.75,17980.0,27.1473,27.1738,27.1473,27.1738,17980.0
2015-08-03 13:00:00,30.74,30.76,30.73,30.76,10300.0,27.165,27.1826,27.1561,27.1826,10300.0
2015-08-03 13:05:00,30.75,30.76,30.73,30.74,15600.0,27.1738,27.1826,27.1561,27.165,15600.0
2015-08-03 13:10:00,30.74,30.76,30.73,30.75,33553.0,27.165,27.1826,27.1561,27.1738,33553.0
2015-08-03 13:15:00,30.75,30.75,30.73,30.73,6208.0,27.1738,27.1738,27.1561,27.1561,6208.0
2015-08-03 13:20:00,30.72,30.74,30.72,30.73,9675.0,27.1473,27.165,27.1473,27.1561,9675.0
2015-08-03 13:25:00,30.72,30.74,30.71,30.73,22386.0,27.1473,27.165,27.1384,27.1561,22386.0
2015-08-03 13:30:00,30.74,30.75,30.72,30.75,42338.0,27.165,27.1738,27.1473,27.1738,42338.0
2015-08-03 13:35:00,30.74,30.75,30.74,30.74,7150.0,27.165,27.1738,27.165,27.165,7150.0
2015-08-03 13:40:00,30.74,30.75,30.74,30.75,10630.0,27.165,27.1738,27.165,27.1738,10630.0
2015-08-03 13:45:00,30.74,30.78,30.73,30.77,48954.0,27.165,27.2003,27.1561,27.1915,48954.0
2015-08-03 13:50:00,30.76,30.77,30.75,30.75,7715.0,27.1826,27.1915,27.1738,27.1738,7715.0
2015-08-03 13:55:00,30.75,30.76,30.74,30.75,16065.0,27.1738,27.1826,27.165,27.1738,16065.0
2015-08-03 14:00:00,30.75,30.75,30.72,30.74,12695.0,27.1738,27.1738,27.1473,27.165,12695.0
2015-08-03 14:05:00,30.74,30.74,30.71,30.73,9997.0,27.165,27.165,27.1384,27.1561,9997.0
2015-08-03 14:10:00,30.74,30.75,30.71,30.71,34155.0,27.165,27.1738,27.1384,27.1384,34155.0
2015-08-03 14:15:00,30.7,30.73,30.69,30.71,49994.0,27.1296,27.1561,27.1208,27.1384,49994.0
2015-08-03 14:20:00,30.71,30.72,30.71,30.71,3800.0,27.1384,27.1473,27.1384,27.1384,3800.0
2015-08-03 14:25:00,30.71,30.73,30.71,30.73,26609.0,27.1384,27.1561,27.1384,27.1561,26609.0
2015-08-03 14:30:00,30.73,30.74,30.72,30.74,11201.0,27.1561,27.165,27.1473,27.165,11201.0
2015-08-03 14:35:00,30.74,30.74,30.71,30.74,26078.0,27.165,27.165,27.1384,27.165,26078.0
2015-08-03 14:40:00,30.74,30.76,30.73,30.74,23850.0,27.165,27.1826,27.1561,27.165,23850.0
2015-08-03 14:45:00,30.74,30.74,30.72,30.73,13310.0,27.165,27.165,27.1473,27.1561,13310.0
2015-08-03 14:50:00,30.73,30.73,30.71,30.72,12752.0,27.1561,27.1561,27.1384,27.1473,12752.0
2015-08-03 14:55:00,30.72,30.73,30.68,30.71,19650.0,27.1473,27.1561,27.1119,27.1384,19650.0
2015-08-03 15:00:00,30.72,30.74,30.72,30.74,8176.0,27.1473,27.165,27.1473,27.165,8176.0
2015-08-03 15:05:00,30.74,30.75,30.72,30.74,10450.0,27.165,27.1738,27.1473,27.165,10450.0
2015-08-03 15:10:00,30.74,30.74,30.71,30.73,6525.0,27.165,27.165,27.1384,27.1561,6525.0
2015-08-03 15:15:00,30.72,30.73,30.72,30.73,3000.0,27.1473,27.1561,27.1473,27.1561,3000.0
2015-08-03 15:20:00,30.73,30.73,30.72,30.72,3106.0,27.1561,27.1561,27.1473,27.1473,3106.0
2015-08-03 15:25:00,30.73,30.73,30.7,30.71,6998.0,27.1561,27.1561,27.1296,27.1384,6998.0
2015-08-03 15:30:00,30.71,30.73,30.7,30.71,13021.0,27.1384,27.1561,27.1296,27.1384,13021.0
2015-08-03 15:35:00,30.71,30.74,30.7,30.74,64055.0,27.1384,27.165,27.1296,27.165,64055.0
2015-08-03 15:40:00,30.75,30.77,30.74,30.77,18851.0,27.1738,27.1915,27.165,27.1915,18851.0
2015-08-03 15:45:00,30.77,30.77,30.72,30.75,19617.0,27.1915,27.1915,27.1473,27.1738,19617.0
2015-08-03 15:50:00,30.74,30.77,30.74,30.76,101512.0,27.165,27.1915,27.165,27.1826,101512.0
2015-08-03 15:55:00,30.77,30.81,30.74,30.77,215040.0,27.1915,27.2268,27.165,27.1915,215040.0
2015-08-04 09:30:00,30.94,31.02,30.92,31.02,47576.0,27.3417,27.4124,27.324,27.4124,47576.0
2015-08-04 09:35:00,31.02,31.02,31.0,31.01,25372.0,27.4124,27.4124,27.3947,27.4036,25372.0
2015-08-04 09:40:00,31.01,31.03,30.99,31.03,80157.0,27.4036,27.4212,27.3859,27.4212,80157.0
2015-08-04 09:45:00,31.03,31.05,31.02,31.04,25806.0,27.4212,27.4389,27.4124,27.4301,25806.0
2015-08-04 09:50:00,31.05,31.06,31.05,31.06,7323.0,27.4389,27.4477,27.4389,27.4477,7323.0
2015-08-04 09:55:00,31.06,31.08,31.05,31.07,14669.0,27.4477,27.4654,27.4389,27.4566,14669.0
2015-08-04 10:00:00,31.08,31.08,31.05,31.05,16500.0,27.4654,27.4654,27.4389,27.4389,16500.0
2015-08-04 10:05:00,31.05,31.08,31.04,31.08,33474.0,27.4389,27.4654,27.4301,27.4654,33474.0
2015-08-04 10:10:00,31.08,31.08,31.03,31.04,33800.0,27.4654,27.4654,27.4212,27.4301,33800.0
2015-08-04 10:15:00,31.04,31.06,31.02,31.04,20609.0,27.4301,27.4477,27.4124,27.4301,20609.0
2015-08-04 10:20:00,31.05,31.05,31.01,31.02,25623.0,27.4389,27.4389,27.4036,27.4124,25623.0
2015-08-04 10:25:00,31.02,31.07,31.01,31.04,25803.0,27.4124,27.4566,27.4036,27.4301,25803.0
2015-08-04 10:30:00,31.05,31.06,31.05,31.06,4941.0,27.4389,27.4477,27.4389,27.4477,4941.0
2015-08-04 10:35:00,31.06,31.06,31.05,31.05,5489.0,27.4477,27.4477,27.4389,27.4389,5489.0
2015-08-04 10:40:00,31.05,31.05,31.01,31.04,8164.0,27.4389,27.4389,27.4036,27.4301,8164.0
2015-08-04 10:45:00,31.04,31.05,31.03,31.03,11435.0,27.4301,27.4389,27.4212,27.4212,11435.0
2015-08-04 10:50:00,31.02,31.02,31.01,31.02,4660.0,27.4124,27.4124,27.4036,27.4124,4660.0
2015-08-04 10:55:00,31.01,31.02,30.99,31.01,12440.0,27.4036,27.4124,27.3859,27.4036,12440.0
2015-08-04 11:00:00,31.01,31.03,31.0,31.02,20509.0,27.4036,27.4212,27.3947,27.4124,20509.0
2015-08-04 11:05:00,31.02,31.02,31.01,31.01,5200.0,27.4124,27.4124,27.4036,27.4036,5200.0
2015-08-04 11:10:00,31.0,31.04,31.0,31.04,5933.0,27.3947,27.4301,27.3947,27.4301,5933.0
2015-08-04 11:15:00,31.04,31.05,31.02,31.04,8312.0,27.4301,27.4389,27.4124,27.4301,8312.0
2015-08-04 11:20:00,31.03,31.04,31.03,31.04,4878.0,27.4212,27.4301,27.4212,27.4301,4878.0
2015-08-04 11:25:00,31.04,31.04,31.02,31.03,4900.0,27.4301,27.4301,27.4124,27.4212,4900.0
2015-08-04 11:30:00,31.02,31.03,31.01,31.02,8469.0,27.4124,27.4212,27.4036,27.4124,8469.0
2015-08-04 11:35:00,31.02,31.03,31.02,31.03,5399.0,27.4124,27.4212,27.4124,27.4212,5399.0
2015-08-04 11:40:00,31.03,31.03,31.02,31.02,9598.0,27.4212,27.4212,27.4124,27.4124,9598.0
2015-08-04 11:45:00,31.02,31.03,31.01,31.02,6332.0,27.4124,27.4212,27.4036,27.4124,6332.0
2015-08-04 11:50:00,31.02,31.02,30.99,30.99,15438.0,27.4124,27.4124,27.3859,27.3859,15438.0
2015-08-04 11:55:00,31.0,31.01,30.99,31.01,7800.0,27.3947,27.4036,27.3859,27.4036,7800.0
2015-08-04 12:00:00,31.0,31.04,31.0,31.03,20224.0,27.3947,27.4301,27.3947,27.4212,20224.0
2015-08-04 12:05:00,31.03,31.05,31.02,31.03,21238.0,27.4212,27.4389,27.4124,27.4212,21238.0
2015-08-04 12:10:00,31.03,31.03,31.02,31.02,9799.0,27.4212,27.4212,27.4124,27.4124,9799.0
2015-08-04 12:15:00,31.02,31.03,31.01,31.02,10657.0,27.4124,27.4212,27.4036,27.4124,10657.0
2015-08-04 12:20:00,31.02,31.02,31.01,31.01,7745.0,27.4124,27.4124,27.4036,27.4036,7745.0
2015-08-04 12:25:00,31.01,31.02,30.99,31.0,9704.0,27.4036,27.4124,27.3859,27.3947,9704.0
2015-08-04 12:30:00,31.0,31.01,30.99,31.0,12075.0,27.3947,27.4036,27.3859,27.3947,12075.0
2015-08-04 12:35:00,31.01,31.01,30.99,31.0,21209.0,27.4036,27.4036,27.3859,27.3947,21209.0
2015-08-04 12:40:00,31.0,31.0,30.98,30.99,95880.0,27.3947,27.3947,27.377,27.3859,95880.0
2015-08-04 12:45:00,30.99,30.99,30.97,30.99,10740.0,27.3859,27.3859,27.3682,27.3859,10740.0
2015-08-04 12:50:00,30.99,30.99,30.98,30.98,11111.0,27.3859,27.3859,27.377,27.377,11111.0
2015-08-04 12:55:00,30.99,30.99,30.97,30.98,22050.0,27.3859,27.3859,27.3682,27.377,22050.0
2015-08-04 13:00:00,30.97,30.97,30.95,30.97,14346.0,27.3682,27.3682,27.3505,27.3682,14346.0
2015-08-04 13:05:00,30.97,30.98,30.96,30.98,7000.0,27.3682,27.377,27.3594,27.377,7000.0
2015-08-04 13:10:00,30.98,30.98,30.97,30.98,9678.0,27.377,27.377,27.3682,27.377,9678.0
2015-08-04 13:15:00,30.98,30.98,30.97,30.98,23608.0,27.377,27.377,27.3682,27.377,23608.0
2015-08-04 13:20:00,30.98,30.99,30.98,30.99,9935.0,27.377,27.3859,27.377,27.3859,9935.0
2015-08-04 13:25:00,30.99,30.99,30.96,30.96,17951.0,27.3859,27.3859,27.3594,27.3594,17951.0
2015-08-04 13:30:00,30.96,31.0,30.96,30.98,40340.0,27.3594,27.3947,27.3594,27.377,40340.0
2015-08-04 13:35:00,30.97,30.98,30.97,30.97,6130.0,27.3682,27.377,27.3682,27.3682,6130.0
2015-08-04 13:40:00,30.98,30.98,30.95,30.95,16646.0,27.377,27.377,27.3505,27.3505,16646.0
2015-08-04 13:45:00,30.95,30.97,30.93,30.93,43024.0,27.3505,27.3682,27.3329,27.3329,43024.0
2015-08-04 13:50:00,30.92,30.93,30.91,30.92,16600.0,27.324,27.3329,27.3152,27.324,16600.0
2015-08-04 13:55:00,30.92,30.93,30.91,30.93,23916.0,27.324,27.3329,27.3152,27.3329,23916.0
2015-08-04 14:00:00,30.92,30.94,30.91,30.93,41349.0,27.324,27.3417,27.3152,27.3329,41349.0
2015-08-04 14:05:00,30.92,30.92,30.89,30.9,24512.0,27.324,27.324,27.2975,27.3063,24512.0
2015-08-04 14:10:00,30.9,30.9,30.88,30.89,21724.0,27.3063,27.3063,27.2887,27.2975,21724.0
2015-08-04 14:15:00,30.89,30.93,30.88,30.93,26307.0,27.2975,27.3329,27.2887,27.3329,26307.0
2015-08-04 14:20:00,30.92,30.93,30.91,30.92,21262.0,27.324,27.3329,27.3152,27.324,21262.0
2015-08-04 14:25:00,30.92,30.93,30.91,30.93,14179.0,27.324,27.3329,27.3152,27.3329,14179.0
2015-08-04 14:30:00,30.93,30.94,30.91,30.93,24442.0,27.3329,27.3417,27.3152,27.3329,24442.0
2015-08-04 14:35:00,30.93,30.96,30.92,30.96,13050.0,27.3329,27.3594,27.324,27.3594,13050.0
2015-08-04 14:40:00,30.96,30.97,30.94,30.95,18523.0,27.3594,27.3682,27.3417,27.3505,18523.0
2015-08-04 14:45:00,30.95,30.98,30.94,30.98,17718.0,27.3505,27.377,27.3417,27.377,17718.0
2015-08-04 14:50:00,30.98,30.99,30.98,30.99,21984.0,27.377,27.3859,27.377,27.3859,21984.0
2015-08-04 14:55:00,30.99,30.99,30.94,30.96,44209.0,27.3859,27.3859,27.3417,27.3594,44209.0
2015-08-04 15:00:00,30.96,30.96,30.95,30.96,37947.0,27.3594,27.3594,27.3505,27.3594,37947.0
2015-08-04 15:05:00,30.96,30.99,30.95,30.98,46915.0,27.3594,27.3859,27.3505,27.377,46915.0
2015-08-04 15:10:00,30.99,30.99,30.97,30.98,26407.0,27.3859,27.3859,27.3682,27.377,26407.0
2015-08-04 15:15:00,30.97,30.99,30.96,30.98,49626.0,27.3682,27.3859,27.3594,27.377,49626.0
2015-08-04 15:20:00,30.99,31.0,30.98,30.99,37230.0,27.3859,27.3947,27.377,27.3859,37230.0
2015-08-04 15:25:00,30.99,31.01,30.98,31.0,50935.0,27.3859,27.4036,27.377,27.3947,50935.0
2015-08-04 15:30:00,31.0,31.01,30.97,30.98,61398.0,27.3947,27.4036,27.3682,27.377,61398.0
2015-08-04 15:35:00,30.98,30.99,30.97,30.99,25990.0,27.377,27.3859,27.3682,27.3859,25990.0
2015-08-04 15:40:00,30.99,30.99,30.96,30.98,71069.0,27.3859,27.3859,27.3594,27.377,71069.0
2015-08-04 15:45:00,30.98,30.99,30.97,30.98,67604.0,27.377,27.3859,27.3682,27.377,67604.0
2015-08-04 15:50:00,30.98,30.99,30.94,30.95,104886.0,27.377,27.3859,27.3417,27.3505,104886.0
2015-08-04 15:55:00,30.94,31.02,30.94,30.96,243186.0,27.3417,27.4124,27.3417,27.3594,243186.0
2015-08-05 09:30:00,31.43,31.44,31.34,31.44,49965.0,27.7747,27.7835,27.6952,27.7835,49965.0
2015-08-05 09:35:00,31.44,31.47,31.44,31.45,33950.0,27.7835,27.8101,27.7835,27.7924,33950.0
2015-08-05 09:40:00,31.46,31.47,31.44,31.47,96482.0,27.8012,27.8101,27.7835,27.8101,96482.0
2015-08-05 09:45:00,31.47,31.48,31.46,31.48,26058.0,27.8101,27.8189,27.8012,27.8189,26058.0
2015-08-05 09:50:00,31.48,31.48,31.46,31.46,14260.0,27.8189,27.8189,27.8012,27.8012,14260.0
2015-08-05 09:55:00,31.46,31.47,31.44,31.45,30000.0,27.8012,27.8101,27.7835,27.7924,30000.0
2015-08-05 10:00:00,31.45,31.45,31.38,31.41,33498.0,27.7924,27.7924,27.7305,27.757,33498.0
2015-08-05 10:05:00,31.41,31.41,31.37,31.38,14498.0,27.757,27.757,27.7217,27.7305,14498.0
2015-08-05 10:10:00,31.38,31.4,31.37,31.38,10900.0,27.7305,27.7482,27.7217,27.7305,10900.0
2015-08-05 10:15:00,31.39,31.39,31.37,31.37,22177.0,27.7394,27.7394,27.7217,27.7217,22177.0
2015-08-05 10:20:00,31.37,31.38,31.36,31.38,5244.0,27.7217,27.7305,27.7128,27.7305,5244.0
2015-08-05 10:25:00,31.38,31.4,31.37,31.39,10079.0,27.7305,27.7482,27.7217,27.7394,10079.0
2015-08-05 10:30:00,31.4,31.41,31.38,31.38,28968.0,27.7482,27.757,27.7305,27.7305,28968.0
2015-08-05 10:35:00,31.38,31.41,31.38,31.38,18400.0,27.7305,27.757,27.7305,27.7305,18400.0
2015-08-05 10:40:00,31.38,31.38,31.36,31.37,4010.0,27.7305,27.7305,27.7128,27.7217,4010.0
2015-08-05 10:45:00,31.37,31.37,31.36,31.37,2251.0,27.7217,27.7217,27.7128,27.7217,2251.0
2015-08-05 10:50:00,31.37,31.39,31.37,31.39,359553.0,27.7217,27.7394,27.7217,27.7394,359553.0
2015-08-05 10:55:00,31.39,31.4,31.38,31.4,20730.0,27.7394,27.7482,27.7305,27.7482,20730.0
2015-08-05 11:00:00,31.39,31.4,31.39,31.4,14750.0,27.7394,27.7482,27.7394,27.7482,14750.0
2015-08-05 11:05:00,31.4,31.4,31.39,31.4,1900.0,27.7482,27.7482,27.7394,27.7482,1900.0
2015-08-05 11:10:00,31.4,31.4,31.39,31.4,47855.0,27.7482,27.7482,27.7394,27.7482,47855.0
2015-08-05 11:15:00,31.4,31.4,31.39,31.4,2725.0,27.7482,27.7482,27.7394,27.7482,2725.0
2015-08-05 11:20:00,31.4,31.42,31.39,31.42,27258.0,27.7482,27.7659,27.7394,27.7659,27258.0
2015-08-05 11:25:00,31.42,31.42,31.4,31.41,15939.0,27.7659,27.7659,27.7482,27.757,15939.0
2015-08-05 11:30:00,31.41,31.41,31.4,31.41,3067.0,27.757,27.757,27.7482,27.757,3067.0
2015-08-05 11:35:00,31.4,31.41,31.39,31.4,45146.0,27.7482,27.757,27.7394,27.7482,45146.0
2015-08-05 11:40:00,31.4,31.4,31.39,31.4,7205.0,27.7482,27.7482,27.7394,27.7482,7205.0
2015-08-05 11:45:00,31.4,31.4,31.38,31.39,14363.0,27.7482,27.7482,27.7305,27.7394,14363.0
2015-08-05 11:50:00,31.38,31.39,31.37,31.38,31495.0,27.7305,27.7394,27.7217,27.7305,31495.0
2015-08-05 11:55:00,31.37,31.37,31.34,31.35,13790.0,27.7217,27.7217,27.6952,27.704,13790.0
2015-08-05 12:00:00,31.34,31.36,31.34,31.36,13549.0,27.6952,27.7128,27.6952,27.7128,13549.0
2015-08-05 12:05:00,31.35,31.36,31.35,31.36,10873.0,27.704,27.7128,27.704,27.7128,10873.0
2015-08-05 12:10:00,31.36,31.36,31.35,31.36,11105.0,27.7128,27.7128,27.704,27.7128,11105.0
2015-08-05 12:15:00,31.35,31.36,31.34,31.35,2696.0,27.704,27.7128,27.6952,27.704,2696.0
2015-08-05 12:20:00,31.34,31.35,31.33,31.34,6161.0,27.6952,27.704,27.6863,27.6952,6161.0
2015-08-05 12:25:00,31.33,31.34,31.32,31.34,7534.0,27.6863,27.6952,27.6775,27.6952,7534.0
2015-08-05 12:30:00,31.33,31.34,31.32,31.33,9991.0,27.6863,27.6952,27.6775,27.6863,9991.0
2015-08-05 12:35:00,31.33,31.33,31.32,31.33,8311.0,27.6863,27.6863,27.6775,27.6863,8311.0
2015-08-05 12:40:00,31.31,31.32,31.29,31.3,16342.0,27.6687,27.6775,27.651,27.6598,16342.0
2015-08-05 12:45:00,31.3,31.32,31.29,31.31,30389.0,27.6598,27.6775,27.651,27.6687,30389.0
2015-08-05 12:50:00,31.31,31.32,31.29,31.3,12281.0,27.6687,27.6775,27.651,27.6598,12281.0
2015-08-05 12:55:00,31.3,31.32,31.3,31.31,22272.0,27.6598,27.6775,27.6598,27.6687,22272.0
2015-08-05 13:00:00,31.32,31.32,31.31,31.32,2800.0,27.6775,27.6775,27.6687,27.6775,2800.0
2015-08-05 13:05:00,31.32,31.32,31.31,31.32,1610.0,27.6775,27.6775,27.6687,27.6775,1610.0
2015-08-05 13:10:00,31.32,31.32,31.29,31.3,10694.0,27.6775,27.6775,27.651,27.6598,10694.0
2015-08-05 13:15:00,31.3,31.31,31.28,31.3,22119.0,27.6598,27.6687,27.6421,27.6598,22119.0
2015-08-05 13:20:00,31.3,31.31,31.29,31.31,15771.0,27.6598,27.6687,27.651,27.6687,15771.0
2015-08-05 13:25:00,31.32,31.33,31.31,31.32,14800.0,27.6775,27.6863,27.6687,27.6775,14800.0
2015-08-05 13:30:00,31.32,31.34,31.32,31.34,12870.0,27.6775,27.6952,27.6775,27.6952,12870.0
2015-08-05 13:35:00,31.33,31.34,31.33,31.34,11613.0,27.6863,27.6952,27.6863,27.6952,11613.0
2015-08-05 13:40:00,31.34,31.37,31.34,31.36,15829.0,27.6952,27.7217,27.6952,27.7128,15829.0
2015-08-05 13:45:00,31.37,31.37,31.36,31.36,3300.0,27.7217,27.7217,27.7128,27.7128,3300.0
2015-08-05 13:50:00,31.36,31.37,31.34,31.34,25550.0,27.7128,27.7217,27.6952,27.6952,25550.0
2015-08-05 13:55:00,31.34,31.34,31.33,31.34,9700.0,27.6952,27.6952,27.6863,27.6952,9700.0
2015-08-05 14:00:00,31.33,31.36,31.32,31.36,21766.0,27.6863,27.7128,27.6775,27.7128,21766.0
2015-08-05 14:05:00,31.37,31.39,31.36,31.37,37734.0,27.7217,27.7394,27.7128,27.7217,37734.0
2015-08-05 14:10:00,31.36,31.36,31.33,31.36,12500.0,27.7128,27.7128,27.6863,27.7128,12500.0
2015-08-05 14:15:00,31.36,31.36,31.35,31.36,12525.0,27.7128,27.7128,27.704,27.7128,12525.0
2015-08-05 14:20:00,31.36,31.36,31.35,31.35,24605.0,27.7128,27.7128,27.704,27.704,24605.0
2015-08-05 14:25:00,31.36,31.36,31.35,31.36,3133.0,27.7128,27.7128,27.704,27.7128,3133.0
2015-08-05 14:30:00,31.36,31.38,31.36,31.37,16399.0,27.7128,27.7305,27.7128,27.7217,16399.0
2015-08-05 14:35:00,31.38,31.38,31.37,31.38,7475.0,27.7305,27.7305,27.7217,27.7305,7475.0
2015-08-05 14:40:00,31.38,31.38,31.35,31.35,47420.0,27.7305,27.7305,27.704,27.704,47420.0
2015-08-05 14:45:00,31.36,31.38,31.35,31.38,13878.0,27.7128,27.7305,27.704,27.7305,13878.0
2015-08-05 14:50:00,31.38,31.38,31.35,31.35,26419.0,27.7305,27.7305,27.704,27.704,26419.0
2015-08-05 14:55:00,31.35,31.35,31.32,31.33,13083.0,27.704,27.704,27.6775,27.6863,13083.0
2015-08-05 15:00:00,31.33,31.35,31.33,31.35,20482.0,27.6863,27.704,27.6863,27.704,20482.0
2015-08-05 15:05:00,31.35,31.36,31.34,31.36,13552.0,27.704,27.7128,27.6952,27.7128,13552.0
2015-08-05 15:10:00,31.36,31.38,31.35,31.38,32992.0,27.7128,27.7305,27.704,27.7305,32992.0
2015-08-05 15:15:00,31.37,31.38,31.33,31.34,74121.0,27.7217,27.7305,27.6863,27.6952,74121.0
2015-08-05 15:20:00,31.33,31.38,31.33,31.38,30534.0,27.6863,27.7305,27.6863,27.7305,30534.0
2015-08-05 15:25:00,31.38,31.39,31.35,31.36,29126.0,27.7305,27.7394,27.704,27.7128,29126.0
2015-08-05 15:30:00,31.35,31.36,31.34,31.35,17504.0,27.704,27.7128,27.6952,27.704,17504.0
2015-08-05 15:35:00,31.35,31.36,31.34,31.36,53282.0,27.704,27.7128,27.6952,27.7128,53282.0
2015-08-05 15:40:00,31.36,31.36,31.32,31.33,24560.0,27.7128,27.7128,27.6775,27.6863,24560.0
2015-08-05 15:45:00,31.33,31.35,31.33,31.35,44613.0,27.6863,27.704,27.6863,27.704,44613.0
2015-08-05 15:50:00,31.35,31.35,31.33,31.35,64193.0,27.704,27.704,27.6863,27.704,64193.0
2015-08-05 15:55:00,31.35,31.38,31.34,31.36,172439.0,27.704,27.7305,27.6952,27.7128,172439.0
2015-08-06 09:30:00,31.34,31.43,31.32,31.36,45615.0,27.6952,27.7747,27.6775,27.7128,45615.0
2015-08-06 09:35:00,31.36,31.37,31.32,31.34,63306.0,27.7128,27.7217,27.6775,27.6952,63306.0
2015-08-06 09:40:00,31.33,31.35,31.32,31.33,20096.0,27.6863,27.704,27.6775,27.6863,20096.0
2015-08-06 09:45:00,31.33,31.33,31.3,31.33,7200.0,27.6863,27.6863,27.6598,27.6863,7200.0
2015-08-06 09:50:00,31.34,31.34,31.3,31.3,3979.0,27.6952,27.6952,27.6598,27.6598,3979.0
2015-08-06 09:55:00,31.3,31.31,31.29,31.31,13757.0,27.6598,27.6687,27.651,27.6687,13757.0
2015-08-06 10:00:00,31.3,31.3,31.28,31.29,11886.0,27.6598,27.6598,27.6421,27.651,11886.0
2015-08-06 10:05:00,31.29,31.3,31.28,31.3,14000.0,27.651,27.6598,27.6421,27.6598,14000.0
2015-08-06 10:10:00,31.3,31.32,31.3,31.31,30384.0,27.6598,27.6775,27.6598,27.6687,30384.0
2015-08-06 10:15:00,31.31,31.31,31.27,31.29,11568.0,27.6687,27.6687,27.6333,27.651,11568.0
2015-08-06 10:20:00,31.29,31.3,31.27,31.29,17329.0,27.651,27.6598,27.6333,27.651,17329.0
2015-08-06 10:25:00,31.29,31.3,31.26,31.27,14298.0,27.651,27.6598,27.6245,27.6333,14298.0
2015-08-06 10:30:00,31.27,31.31,31.25,31.3,10777.0,27.6333,27.6687,27.6156,27.6598,10777.0
2015-08-06 10:35:00,31.31,31.33,31.29,31.31,10700.0,27.6687,27.6863,27.651,27.6687,10700.0
2015-08-06 10:40:00,31.31,31.32,31.31,31.31,4400.0,27.6687,27.6775,27.6687,27.6687,4400.0
2015-08-06 10:45:00,31.3,31.32,31.28,31.32,131092.0,27.6598,27.6775,27.6421,27.6775,131092.0
2015-08-06 10:50:00,31.31,31.31,31.29,31.29,7321.0,27.6687,27.6687,27.651,27.651,7321.0
2015-08-06 10:55:00,31.3,31.3,31.26,31.29,9775.0,27.6598,27.6598,27.6245,27.651,9775.0
2015-08-06 11:00:00,31.29,31.31,31.29,31.31,16700.0,27.651,27.6687,27.651,27.6687,16700.0
2015-08-06 11:05:00,31.31,31.31,31.27,31.27,7434.0,27.6687,27.6687,27.6333,27.6333,7434.0
2015-08-06 11:10:00,31.28,31.28,31.26,31.27,4929.0,27.6421,27.6421,27.6245,27.6333,4929.0
2015-08-06 11:15:00,31.26,31.3,31.26,31.3,9850.0,27.6245,27.6598,27.6245,27.6598,9850.0
2015-08-06 11:20:00,31.3,31.3,31.29,31.3,6500.0,27.6598,27.6598,27.651,27.6598,6500.0
2015-08-06 11:25:00,31.29,31.3,31.24,31.26,19058.0,27.651,27.6598,27.6068,27.6245,19058.0
2015-08-06 11:30:00,31.26,31.27,31.24,31.24,2300.0,27.6245,27.6333,27.6068,27.6068,2300.0
2015-08-06 11:35:00,31.24,31.26,31.23,31.26,8000.0,27.6068,27.6245,27.598,27.6245,8000.0
2015-08-06 11:40:00,31.26,31.29,31.25,31.29,11750.0,27.6245,27.651,27.6156,27.651,11750.0
2015-08-06 11:45:00,31.28,31.28,31.27,31.28,5363.0,27.6421,27.6421,27.6333,27.6421,5363.0
2015-08-06 11:50:00,31.28,31.28,31.24,31.25,16026.0,27.6421,27.6421,27.6068,27.6156,16026.0
2015-08-06 11:55:00,31.26,31.26,31.22,31.23,8093.0,27.6245,27.6245,27.5891,27.598,8093.0
2015-08-06 12:00:00,31.25,31.26,31.23,31.24,4844.0,27.6156,27.6245,27.598,27.6068,4844.0
2015-08-06 12:05:00,31.23,31.24,31.22,31.22,3500.0,27.598,27.6068,27.5891,27.5891,3500.0
2015-08-06 12:10:00,31.21,31.22,31.2,31.22,6364.0,27.5803,27.5891,27.5715,27.5891,6364.0
2015-08-06 12:15:00,31.2,31.21,31.18,31.21,6000.0,27.5715,27.5803,27.5538,27.5803,6000.0
2015-08-06 12:20:00,31.21,31.21,31.18,31.2,8550.0,27.5803,27.5803,27.5538,27.5715,8550.0
2015-08-06 12:25:00,31.2,31.22,31.2,31.21,2800.0,27.5715,27.5891,27.5715,27.5803,2800.0
2015-08-06 12:30:00,31.2,31.2,31.18,31.19,3000.0,27.5715,27.5715,27.5538,27.5626,3000.0
2015-08-06 12:35:00,31.19,31.19,31.18,31.19,800.0,27.5626,27.5626,27.5538,27.5626,800.0
2015-08-06 12:40:00,31.18,31.21,31.18,31.2,11500.0,27.5538,27.5803,27.5538,27.5715,11500.0
2015-08-06 12:45:00,31.2,31.21,31.2,31.21,2498.0,27.5715,27.5803,27.5715,27.5803,2498.0
2015-08-06 12:50:00,31.2,31.21,31.2,31.21,500.0,27.5715,27.5803,27.5715,27.5803,500.0
2015-08-06 12:55:00,31.21,31.22,31.19,31.2,12500.0,27.5803,27.5891,27.5626,27.5715,12500.0
2015-08-06 13:00:00,31.2,31.21,31.19,31.21,4248.0,27.5715,27.5803,27.5626,27.5803,4248.0
2015-08-06 13:05:00,31.2,31.21,31.2,31.21,1300.0,27.5715,27.5803,27.5715,27.5803,1300.0
2015-08-06 13:10:00,31.21,31.22,31.19,31.2,8148.0,27.5803,27.5891,27.5626,27.5715,8148.0
2015-08-06 13:15:00,31.21,31.21,31.19,31.2,5797.0,27.5803,27.5803,27.5626,27.5715,5797.0
2015-08-06 13:20:00,31.2,31.23,31.19,31.23,4748.0,27.5715,27.598,27.5626,27.598,4748.0
2015-08-06 13:25:00,31.22,31.22,31.2,31.21,12200.0,27.5891,27.5891,27.5715,27.5803,12200.0
2015-08-06 13:30:00,31.21,31.23,31.21,31.23,800.0,27.5803,27.598,27.5803,27.598,800.0
2015-08-06 13:35:00,31.22,31.23,31.19,31.2,7628.0,27.5891,27.598,27.5626,27.5715,7628.0
2015-08-06 13:40:00,31.2,31.22,31.19,31.22,7673.0,27.5715,27.5891,27.5626,27.5891,7673.0
2015-08-06 13:45:00,31.22,31.22,31.21,31.21,1893.0,27.5891,27.5891,27.5803,27.5803,1893.0
2015-08-06 13:50:00,31.21,31.22,31.19,31.21,11944.0,27.5803,27.5891,27.5626,27.5803,11944.0
2015-08-06 13:55:00,31.21,31.22,31.21,31.21,5209.0,27.5803,27.5891,27.5803,27.5803,5209.0
2015-08-06 14:00:00,31.21,31.21,31.18,31.2,4750.0,27.5803,27.5803,27.5538,27.5715,4750.0
2015-08-06 14:05:00,31.2,31.2,31.16,31.17,15075.0,27.5715,27.5715,27.5361,27.5449,15075.0
2015-08-06 14:10:00,31.17,31.18,31.16,31.18,18052.0,27.5449,27.5538,27.5361,27.5538,18052.0
2015-08-06 14:15:00,31.17,31.17,31.16,31.17,9699.0,27.5449,27.5449,27.5361,27.5449,9699.0
2015-08-06 14:20:00,31.17,31.21,31.16,31.19,13800.0,27.5449,27.5803,27.5361,27.5626,13800.0
2015-08-06 14:25:00,31.19,31.23,31.18,31.23,57826.0,27.5626,27.598,27.5538,27.598,57826.0
2015-08-06 14:30:00,31.23,31.24,31.23,31.23,2014.0,27.598,27.6068,27.598,27.598,2014.0
2015-08-06 14:35:00,31.22,31.22,31.21,31.22,12964.0,27.5891,27.5891,27.5803,27.5891,12964.0
2015-08-06 14:40:00,31.22,31.22,31.21,31.21,4910.0,27.5891,27.5891,27.5803,27.5803,4910.0
2015-08-06 14:45:00,31.22,31.23,31.21,31.22,2829.0,27.5891,27.598,27.5803,27.5891,2829.0
2015-08-06 14:50:00,31.23,31.23,31.21,31.21,3311.0,27.598,27.598,27.5803,27.5803,3311.0
2015-08-06 14:55:00,31.2,31.21,31.19,31.2,5800.0,27.5715,27.5803,27.5626,27.5715,5800.0
2015-08-06 15:00:00,31.2,31.21,31.19,31.2,6846.0,27.5715,27.5803,27.5626,27.5715,6846.0
2015-08-06 15:05:00,31.19,31.19,31.19,31.19,500.0,27.5626,27.5626,27.5626,27.5626,500.0
2015-08-06 15:10:00,31.18,31.18,31.17,31.18,800.0,27.5538,27.5538,27.5449,27.5538,800.0
2015-08-06 15:15:00,31.18,31.18,31.15,31.16,47271.0,27.5538,27.5538,27.5273,27.5361,47271.0
2015-08-06 15:20:00,31.17,31.17,31.14,31.14,20997.0,27.5449,27.5449,27.5184,27.5184,20997.0
2015-08-06 15:25:00,31.15,31.15,31.14,31.15,8148.0,27.5273,27.5273,27.5184,27.5273,8148.0
2015-08-06 15:30:00,31.14,31.14,31.12,31.13,47421.0,27.5184,27.5184,27.5008,27.5096,47421.0
2015-08-06 15:35:00,31.13,31.14,31.12,31.14,11431.0,27.5096,27.5184,27.5008,27.5184,11431.0
2015-08-06 15:40:00,31.14,31.15,31.13,31.15,12121.0,27.5184,27.5273,27.5096,27.5273,12121.0
2015-08-06 15:45:00,31.15,31.19,31.15,31.19,18258.0,27.5273,27.5626,27.5273,27.5626,18258.0
2015-08-06 15:50:00,31.19,31.19,31.17,31.17,15998.0,27.5626,27.5626,27.5449,27.5449,15998.0
2015-08-06 15:55:00,31.17,31.18,31.14,31.14,24969.0,27.5449,27.5538,27.5184,27.5184,24969.0
2015-08-07 09:30:00,31.19,31.22,31.09,31.13,33065.0,27.5626,27.5891,27.4742,27.5096,33065.0
2015-08-07 09:35:00,31.15,31.17,31.14,31.17,30142.0,27.5273,27.5449,27.5184,27.5449,30142.0
2015-08-07 09:40:00,31.17,31.19,31.16,31.17,24152.0,27.5449,27.5626,27.5361,27.5449,24152.0
2015-08-07 09:45:00,31.18,31.18,31.14,31.16,26600.0,27.5538,27.5538,27.5184,27.5361,26600.0
2015-08-07 09:50:00,31.17,31.2,31.15,31.19,38288.0,27.5449,27.5715,27.5273,27.5626,38288.0
2015-08-07 09:55:00,31.19,31.2,31.18,31.19,24711.0,27.5626,27.5715,27.5538,27.5626,24711.0
2015-08-07 10:00:00,31.18,31.18,31.15,31.15,21800.0,27.5538,27.5538,27.5273,27.5273,21800.0
2015-08-07 10:05:00,31.15,31.17,31.14,31.16,22982.0,27.5273,27.5449,27.5184,27.5361,22982.0
2015-08-07 10:10:00,31.15,31.17,31.14,31.15,28683.0,27.5273,27.5449,27.5184,27.5273,28683.0
2015-08-07 10:15:00,31.17,31.19,31.14,31.15,19912.0,27.5449,27.5626,27.5184,27.5273,19912.0
2015-08-07 10:20:00,31.15,31.15,31.13,31.14,17870.0,27.5273,27.5273,27.5096,27.5184,17870.0
2015-08-07 10:25:00,31.13,31.14,31.11,31.12,36492.0,27.5096,27.5184,27.4919,27.5008,36492.0
2015-08-07 10:30:00,31.12,31.12,31.11,31.11,24520.0,27.5008,27.5008,27.4919,27.4919,24520.0
2015-08-07 10:35:00,31.12,31.14,31.11,31.14,41457.0,27.5008,27.5184,27.4919,27.5184,41457.0
2015-08-07 10:40:00,31.14,31.14,31.1,31.11,553060.0,27.5184,27.5184,27.4831,27.4919,553060.0
2015-08-07 10:45:00,31.11,31.13,31.1,31.13,85128.0,27.4919,27.5096,27.4831,27.5096,85128.0
2015-08-07 10:50:00,31.13,31.13,31.11,31.12,70506.0,27.5096,27.5096,27.4919,27.5008,70506.0
2015-08-07 10:55:00,31.11,31.12,31.1,31.1,77007.0,27.4919,27.5008,27.4831,27.4831,77007.0
2015-08-07 11:00:00,31.1,31.13,31.09,31.11,54494.0,27.4831,27.5096,27.4742,27.4919,54494.0
2015-08-07 11:05:00,31.11,31.11,31.1,31.1,18550.0,27.4919,27.4919,27.4831,27.4831,18550.0
2015-08-07 11:10:00,31.1,31.12,31.1,31.11,28895.0,27.4831,27.5008,27.4831,27.4919,28895.0
2015-08-07 11:15:00,31.1,31.1,31.08,31.08,19304.0,27.4831,27.4831,27.4654,27.4654,19304.0
2015-08-07 11:20:00,31.08,31.09,31.08,31.09,25705.0,27.4654,27.4742,27.4654,27.4742,25705.0
2015-08-07 11:25:00,31.09,31.1,31.07,31.07,18400.0,27.4742,27.4831,27.4566,27.4566,18400.0
2015-08-07 11:30:00,31.07,31.07,31.06,31.06,1902.0,27.4566,27.4566,27.4477,27.4477,1902.0
2015-08-07 11:35:00,31.06,31.06,31.06,31.06,800.0,27.4477,27.4477,27.4477,27.4477,800.0
2015-08-07 11:40:00,31.07,31.09,31.07,31.08,7250.0,27.4566,27.4742,27.4566,27.4654,7250.0
2015-08-07 11:45:00,31.08,31.08,31.07,31.07,6768.0,27.4654,27.4654,27.4566,27.4566,6768.0
2015-08-07 11:50:00,31.07,31.08,31.07,31.07,7997.0,27.4566,27.4654,27.4566,27.4566,7997.0
2015-08-07 11:55:00,31.07,31.07,31.06,31.07,12181.0,27.4566,27.4566,27.4477,27.4566,12181.0
2015-08-07 12:00:00,31.07,31.1,31.06,31.1,8820.0,27.4566,27.4831,27.4477,27.4831,8820.0
2015-08-07 12:05:00,31.1,31.11,31.1,31.1,1732.0,27.4831,27.4919,27.4831,27.4831,1732.0
2015-08-07 12:10:00,31.1,31.11,31.1,31.11,600.0,27.4831,27.4919,27.4831,27.4919,600.0
2015-08-07 12:15:00,31.11,31.11,31.1,31.1,2507.0,27.4919,27.4919,27.4831,27.4831,2507.0
2015-08-07 12:20:00,31.1,31.12,31.09,31.12,18123.0,27.4831,27.5008,27.4742,27.5008,18123.0
2015-08-07 12:25:00,31.11,31.12,31.1,31.1,7450.0,27.4919,27.5008,27.4831,27.4831,7450.0
2015-08-07 12:30:00,31.1,31.1,31.09,31.09,7394.0,27.4831,27.4831,27.4742,27.4742,7394.0
2015-08-07 12:35:00,31.09,31.12,31.09,31.11,13786.0,27.4742,27.5008,27.4742,27.4919,13786.0
2015-08-07 12:40:00,31.11,31.11,31.1,31.1,17029.0,27.4919,27.4919,27.4831,27.4831,17029.0
2015-08-07 12:45:00,31.1,31.12,31.1,31.1,7722.0,27.4831,27.5008,27.4831,27.4831,7722.0
2015-08-07 12:50:00,31.11,31.11,31.1,31.11,1670.0,27.4919,27.4919,27.4831,27.4919,1670.0
2015-08-07 12:55:00,31.1,31.11,31.08,31.09,5750.0,27.4831,27.4919,27.4654,27.4742,5750.0
2015-08-07 13:00:00,31.1,31.11,31.09,31.11,700.0,27.4831,27.4919,27.4742,27.4919,700.0
2015-08-07 13:05:00,31.11,31.11,31.08,31.08,10723.0,27.4919,27.4919,27.4654,27.4654,10723.0
2015-08-07 13:10:00,31.09,31.09,31.08,31.09,4011.0,27.4742,27.4742,27.4654,27.4742,4011.0
2015-08-07 13:15:00,31.09,31.1,31.09,31.1,2509.0,27.4742,27.4831,27.4742,27.4831,2509.0
2015-08-07 13:20:00,31.1,31.1,31.09,31.09,1100.0,27.4831,27.4831,27.4742,27.4742,1100.0
2015-08-07 13:25:00,31.09,31.09,31.06,31.09,29947.0,27.4742,27.4742,27.4477,27.4742,29947.0
2015-08-07 13:30:00,31.09,31.1,31.07,31.07,29088.0,27.4742,27.4831,27.4566,27.4566,29088.0
2015-08-07 13:35:00,31.08,31.09,31.07,31.09,14100.0,27.4654,27.4742,27.4566,27.4742,14100.0
2015-08-07 13:40:00,31.09,31.09,31.09,31.09,2400.0,27.4742,27.4742,27.4742,27.4742,2400.0
2015-08-07 13:45:00,31.09,31.1,31.09,31.1,1000.0,27.4742,27.4831,27.4742,27.4831,1000.0
2015-08-07 13:50:00,31.1,31.1,31.06,31.06,37692.0,27.4831,27.4831,27.4477,27.4477,37692.0
2015-08-07 13:55:00,31.06,31.07,31.06,31.07,26107.0,27.4477,27.4566,27.4477,27.4566,26107.0
2015-08-07 14:00:00,31.07,31.07,31.05,31.05,2484.0,27.4566,27.4566,27.4389,27.4389,2484.0
2015-08-07 14:05:00,31.06,31.07,31.06,31.06,5601.0,27.4477,27.4566,27.4477,27.4477,5601.0
2015-08-07 14:10:00,31.06,31.07,31.05,31.06,31559.0,27.4477,27.4566,27.4389,27.4477,31559.0
2015-08-07 14:15:00,31.05,31.06,31.04,31.04,11690.0,27.4389,27.4477,27.4301,27.4301,11690.0
2015-08-07 14:20:00,31.04,31.04,31.01,31.03,22024.0,27.4301,27.4301,27.4036,27.4212,22024.0
2015-08-07 14:25:00,31.04,31.06,31.03,31.05,3950.0,27.4301,27.4477,27.4212,27.4389,3950.0
2015-08-07 14:30:00,31.04,31.06,31.04,31.05,7827.0,27.4301,27.4477,27.4301,27.4389,7827.0
2015-08-07 14:35:00,31.05,31.06,31.05,31.05,5106.0,27.4389,27.4477,27.4389,27.4389,5106.0
2015-08-07 14:40:00,31.06,31.06,31.04,31.05,5120.0,27.4477,27.4477,27.4301,27.4389,5120.0
2015-08-07 14:45:00,31.04,31.07,31.04,31.07,5418.0,27.4301,27.4566,27.4301,27.4566,5418.0
2015-08-07 14:50:00,31.08,31.09,31.08,31.08,1440.0,27.4654,27.4742,27.4654,27.4654,1440.0
2015-08-07 14:55:00,31.07,31.07,31.06,31.06,5495.0,27.4566,27.4566,27.4477,27.4477,5495.0
2015-08-07 15:00:00,31.06,31.07,31.05,31.06,2278.0,27.4477,27.4566,27.4389,27.4477,2278.0
2015-08-07 15:05:00,31.06,31.06,31.04,31.04,13574.0,27.4477,27.4477,27.4301,27.4301,13574.0
2015-08-07 15:10:00,31.04,31.05,31.02,31.03,27186.0,27.4301,27.4389,27.4124,27.4212,27186.0
2015-08-07 15:15:00,31.03,31.06,31.02,31.05,9711.0,27.4212,27.4477,27.4124,27.4389,9711.0
2015-08-07 15:20:00,31.05,31.1,31.05,31.09,18630.0,27.4389,27.4831,27.4389,27.4742,18630.0
2015-08-07 15:25:00,31.08,31.12,31.07,31.1,6035.0,27.4654,27.5008,27.4566,27.4831,6035.0
2015-08-07 15:30:00,31.11,31.12,31.09,31.12,20168.0,27.4919,27.5008,27.4742,27.5008,20168.0
2015-08-07 15:35:00,31.12,31.12,31.08,31.12,13565.0,27.5008,27.5008,27.4654,27.5008,13565.0
2015-08-07 15:40:00,31.12,31.12,31.08,31.1,18938.0,27.5008,27.5008,27.4654,27.4831,18938.0
2015-08-07 15:45:00,31.09,31.12,31.09,31.11,6817.0,27.4742,27.5008,27.4742,27.4919,6817.0
2015-08-07 15:50:00,31.11,31.12,31.1,31.12,10567.0,27.4919,27.5008,27.4831,27.5008,10567.0
2015-08-07 15:55:00,31.12,31.13,31.08,31.1,36683.0,27.5008,27.5096,27.4654,27.4831,36683.0
2015-08-10 09:30:00,30.94,31.05,30.94,31.01,9235.0,27.3417,27.4389,27.3417,27.4036,9235.0
2015-08-10 09:35:00,31.01,31.03,30.99,30.99,8279.0,27.4036,27.4212,27.3859,27.3859,8279.0
2015-08-10 09:40:00,31.01,31.02,31.0,31.02,5726.0,27.4036,27.4124,27.3947,27.4124,5726.0
2015-08-10 09:45:00,31.02,31.05,31.02,31.04,37040.0,27.4124,27.4389,27.4124,27.4301,37040.0
2015-08-10 09:50:00,31.04,31.05,31.03,31.05,51094.0,27.4301,27.4389,27.4212,27.4389,51094.0
2015-08-10 09:55:00,31.06,31.06,31.05,31.05,8805.0,27.4477,27.4477,27.4389,27.4389,8805.0
2015-08-10 10:00:00,31.05,31.07,31.05,31.05,44064.0,27.4389,27.4566,27.4389,27.4389,44064.0
2015-08-10 10:05:00,31.05,31.07,31.05,31.07,33395.0,27.4389,27.4566,27.4389,27.4566,33395.0
2015-08-10 10:10:00,31.07,31.07,31.06,31.07,7526.0,27.4566,27.4566,27.4477,27.4566,7526.0
2015-08-10 10:15:00,31.07,31.09,31.07,31.09,4900.0,27.4566,27.4742,27.4566,27.4742,4900.0
2015-08-10 10:20:00,31.09,31.09,31.08,31.09,15590.0,27.4742,27.4742,27.4654,27.4742,15590.0
2015-08-10 10:25:00,31.09,31.09,31.08,31.09,1000.0,27.4742,27.4742,27.4654,27.4742,1000.0
2015-08-10 10:30:00,31.08,31.09,31.07,31.09,12565.0,27.4654,27.4742,27.4566,27.4742,12565.0
2015-08-10 10:35:00,31.08,31.09,31.08,31.08,4600.0,27.4654,27.4742,27.4654,27.4654,4600.0
2015-08-10 10:40:00,31.09,31.09,31.08,31.09,3409.0,27.4742,27.4742,27.4654,27.4742,3409.0
2015-08-10 10:45:00,31.09,31.09,31.08,31.09,80325.0,27.4742,27.4742,27.4654,27.4742,80325.0
2015-08-10 10:50:00,31.09,31.09,31.08,31.08,37590.0,27.4742,27.4742,27.4654,27.4654,37590.0
2015-08-10 10:55:00,31.08,31.09,31.08,31.09,21887.0,27.4654,27.4742,27.4654,27.4742,21887.0
2015-08-10 11:00:00,31.09,31.09,31.08,31.09,4317.0,27.4742,27.4742,27.4654,27.4742,4317.0
2015-08-10 11:05:00,31.09,31.12,31.08,31.1,32321.0,27.4742,27.5008,27.4654,27.4831,32321.0
2015-08-10 11:10:00,31.1,31.12,31.1,31.11,9913.0,27.4831,27.5008,27.4831,27.4919,9913.0
2015-08-10 11:15:00,31.11,31.11,31.09,31.1,11653.0,27.4919,27.4919,27.4742,27.4831,11653.0
2015-08-10 11:20:00,31.09,31.11,31.09,31.1,4900.0,27.4742,27.4919,27.4742,27.4831,4900.0
2015-08-10 11:25:00,31.11,31.11,31.09,31.1,7964.0,27.4919,27.4919,27.4742,27.4831,7964.0
2015-08-10 11:30:00,31.1,31.12,31.1,31.12,1901.0,27.4831,27.5008,27.4831,27.5008,1901.0
2015-08-10 11:35:00,31.11,31.13,31.11,31.11,6100.0,27.4919,27.5096,27.4919,27.4919,6100.0
2015-08-10 11:40:00,31.11,31.12,31.11,31.11,8645.0,27.4919,27.5008,27.4919,27.4919,8645.0
2015-08-10 11:45:00,31.1,31.12,31.1,31.12,7810.0,27.4831,27.5008,27.4831,27.5008,7810.0
2015-08-10 11:50:00,31.12,31.13,31.12,31.13,10307.0,27.5008,27.5096,27.5008,27.5096,10307.0
2015-08-10 11:55:00,31.13,31.13,31.12,31.13,14400.0,27.5096,27.5096,27.5008,27.5096,14400.0
2015-08-10 12:00:00,31.13,31.13,31.11,31.13,16282.0,27.5096,27.5096,27.4919,27.5096,16282.0
2015-08-10 12:05:00,31.12,31.13,31.12,31.13,3100.0,27.5008,27.5096,27.5008,27.5096,3100.0
2015-08-10 12:10:00,31.13,31.15,31.12,31.15,9272.0,27.5096,27.5273,27.5008,27.5273,9272.0
2015-08-10 12:15:00,31.15,31.17,31.14,31.16,10335.0,27.5273,27.5449,27.5184,27.5361,10335.0
2015-08-10 12:20:00,31.16,31.16,31.15,31.15,3293.0,27.5361,27.5361,27.5273,27.5273,3293.0
2015-08-10 12:25:00,31.16,31.16,31.14,31.14,8998.0,27.5361,27.5361,27.5184,27.5184,8998.0
2015-08-10 12:30:00,31.15,31.15,31.14,31.14,4375.0,27.5273,27.5273,27.5184,27.5184,4375.0
2015-08-10 12:35:00,31.15,31.17,31.14,31.17,4972.0,27.5273,27.5449,27.5184,27.5449,4972.0
2015-08-10 12:40:00,31.17,31.18,31.16,31.17,4029.0,27.5449,27.5538,27.5361,27.5449,4029.0
2015-08-10 12:45:00,31.16,31.17,31.16,31.17,1600.0,27.5361,27.5449,27.5361,27.5449,1600.0
2015-08-10 12:50:00,31.17,31.18,31.16,31.16,5665.0,27.5449,27.5538,27.5361,27.5361,5665.0
2015-08-10 12:55:00,31.17,31.18,31.16,31.17,2835.0,27.5449,27.5538,27.5361,27.5449,2835.0
2015-08-10 13:00:00,31.17,31.18,31.16,31.16,11140.0,27.5449,27.5538,27.5361,27.5361,11140.0
2015-08-10 13:05:00,31.17,31.17,31.15,31.16,5184.0,27.5449,27.5449,27.5273,27.5361,5184.0
2015-08-10 13:10:00,31.16,31.17,31.15,31.15,5038.0,27.5361,27.5449,27.5273,27.5273,5038.0
2015-08-10 13:15:00,31.15,31.15,31.14,31.15,4628.0,27.5273,27.5273,27.5184,27.5273,4628.0
2015-08-10 13:20:00,31.15,31.16,31.15,31.16,1000.0,27.5273,27.5361,27.5273,27.5361,1000.0
2015-08-10 13:25:00,31.16,31.17,31.15,31.16,9419.0,27.5361,27.5449,27.5273,27.5361,9419.0
2015-08-10 13:30:00,31.16,31.16,31.15,31.16,3438.0,27.5361,27.5361,27.5273,27.5361,3438.0
2015-08-10 13:35:00,31.16,31.16,31.15,31.16,300.0,27.5361,27.5361,27.5273,27.5361,300.0
2015-08-10 13:40:00,31.16,31.16,31.15,31.16,500.0,27.5361,27.5361,27.5273,27.5361,500.0
2015-08-10 13:45:00,31.16,31.17,31.15,31.17,7920.0,27.5361,27.5449,27.5273,27.5449,7920.0
2015-08-10 13:50:00,31.17,31.17,31.16,31.16,11303.0,27.5449,27.5449,27.5361,27.5361,11303.0
2015-08-10 13:55:00,31.16,31.16,31.15,31.15,6180.0,27.5361,27.5361,27.5273,27.5273,6180.0
2015-08-10 14:00:00,31.16,31.16,31.11,31.13,245481.0,27.5361,27.5361,27.4919,27.5096,245481.0
2015-08-10 14:05:00,31.13,31.14,31.12,31.13,12997.0,27.5096,27.5184,27.5008,27.5096,12997.0
2015-08-10 14:10:00,31.13,31.13,31.13,31.13,100.0,27.5096,27.5096,27.5096,27.5096,100.0
2015-08-10 14:15:00,31.14,31.16,31.13,31.15,17288.0,27.5184,27.5361,27.5096,27.5273,17288.0
2015-08-10 14:20:00,31.16,31.16,31.15,31.15,3911.0,27.5361,27.5361,27.5273,27.5273,3911.0
2015-08-10 14:25:00,31.16,31.16,31.15,31.16,2665.0,27.5361,27.5361,27.5273,27.5361,2665.0
2015-08-10 14:30:00,31.16,31.16,31.15,31.16,4800.0,27.5361,27.5361,27.5273,27.5361,4800.0
2015-08-10 14:35:00,31.15,31.16,31.15,31.15,3280.0,27.5273,27.5361,27.5273,27.5273,3280.0
2015-08-10 14:40:00,31.16,31.16,31.15,31.16,700.0,27.5361,27.5361,27.5273,27.5361,700.0
2015-08-10 14:45:00,31.16,31.16,31.14,31.16,18615.0,27.5361,27.5361,27.5184,27.5361,18615.0
2015-08-10 14:50:00,31.16,31.17,31.16,31.17,6420.0,27.5361,27.5449,27.5361,27.5449,6420.0
2015-08-10 14:55:00,31.16,31.17,31.16,31.16,2284.0,27.5361,27.5449,27.5361,27.5361,2284.0
2015-08-10 15:00:00,31.16,31.17,31.14,31.15,21380.0,27.5361,27.5449,27.5184,27.5273,21380.0
2015-08-10 15:05:00,31.15,31.16,31.14,31.15,60058.0,27.5273,27.5361,27.5184,27.5273,60058.0
2015-08-10 15:10:00,31.15,31.15,31.13,31.13,13738.0,27.5273,27.5273,27.5096,27.5096,13738.0
2015-08-10 15:15:00,31.14,31.14,31.13,31.13,7290.0,27.5184,27.5184,27.5096,27.5096,7290.0
2015-08-10 15:20:00,31.13,31.14,31.12,31.14,34441.0,27.5096,27.5184,27.5008,27.5184,34441.0
2015-08-10 15:25:00,31.13,31.13,31.12,31.13,600.0,27.5096,27.5096,27.5008,27.5096,600.0
2015-08-10 15:30:00,31.12,31.13,31.12,31.13,11539.0,27.5008,27.5096,27.5008,27.5096,11539.0
2015-08-10 15:35:00,31.13,31.13,31.11,31.11,11975.0,27.5096,27.5096,27.4919,27.4919,11975.0
2015-08-10 15:40:00,31.11,31.12,31.1,31.12,900.0,27.4919,27.5008,27.4831,27.5008,900.0
2015-08-10 15:45:00,31.12,31.13,31.11,31.12,41213.0,27.5008,27.5096,27.4919,27.5008,41213.0
2015-08-10 15:50:00,31.12,31.14,31.12,31.12,42041.0,27.5008,27.5184,27.5008,27.5008,42041.0
2015-08-10 15:55:00,31.12,31.15,31.1,31.12,60826.0,27.5008,27.5273,27.4831,27.5008,60826.0
2015-08-11 09:30:00,30.66,30.66,30.55,30.58,22118.0,27.0943,27.0943,26.997,27.0236,22118.0
2015-08-11 09:35:00,30.58,30.66,30.58,30.62,52685.0,27.0236,27.0943,27.0236,27.0589,52685.0
2015-08-11 09:40:00,30.63,30.64,30.61,30.62,23888.0,27.0677,27.0766,27.0501,27.0589,23888.0
2015-08-11 09:45:00,30.63,30.64,30.62,30.63,76074.0,27.0677,27.0766,27.0589,27.0677,76074.0
2015-08-11 09:50:00,30.62,30.62,30.58,30.58,23366.0,27.0589,27.0589,27.0236,27.0236,23366.0
2015-08-11 09:55:00,30.58,30.58,30.52,30.57,66297.0,27.0236,27.0236,26.9705,27.0147,66297.0
2015-08-11 10:00:00,30.58,30.59,30.57,30.58,12011.0,27.0236,27.0324,27.0147,27.0236,12011.0
2015-08-11 10:05:00,30.59,30.6,30.57,30.57,14422.0,27.0324,27.0412,27.0147,27.0147,14422.0
2015-08-11 10:10:00,30.57,30.59,30.57,30.58,20219.0,27.0147,27.0324,27.0147,27.0236,20219.0
2015-08-11 10:15:00,30.57,30.58,30.57,30.58,2604.0,27.0147,27.0236,27.0147,27.0236,2604.0
2015-08-11 10:20:00,30.59,30.61,30.59,30.6,10446.0,27.0324,27.0501,27.0324,27.0412,10446.0
2015-08-11 10:25:00,30.59,30.59,30.57,30.57,12000.0,27.0324,27.0324,27.0147,27.0147,12000.0
2015-08-11 10:30:00,30.56,30.59,30.56,30.58,9160.0,27.0059,27.0324,27.0059,27.0236,9160.0
2015-08-11 10:35:00,30.58,30.58,30.55,30.56,42708.0,27.0236,27.0236,26.997,27.0059,42708.0
2015-08-11 10:40:00,30.56,30.58,30.56,30.58,11676.0,27.0059,27.0236,27.0059,27.0236,11676.0
2015-08-11 10:45:00,30.58,30.59,30.57,30.58,4275.0,27.0236,27.0324,27.0147,27.0236,4275.0
2015-08-11 10:50:00,30.58,30.58,30.57,30.57,9200.0,27.0236,27.0236,27.0147,27.0147,9200.0
2015-08-11 10:55:00,30.57,30.58,30.54,30.54,37120.0,27.0147,27.0236,26.9882,26.9882,37120.0
2015-08-11 11:00:00,30.54,30.54,30.52,30.52,211349.0,26.9882,26.9882,26.9705,26.9705,211349.0
2015-08-11 11:05:00,30.51,30.51,30.49,30.5,71774.0,26.9617,26.9617,26.944,26.9529,71774.0
2015-08-11 11:10:00,30.5,30.52,30.5,30.52,21901.0,26.9529,26.9705,26.9529,26.9705,21901.0
2015-08-11 11:15:00,30.51,30.52,30.51,30.51,13306.0,26.9617,26.9705,26.9617,26.9617,13306.0
2015-08-11 11:20:00,30.51,30.51,30.5,30.51,13989.0,26.9617,26.9617,26.9529,26.9617,13989.0
2015-08-11 11:25:00,30.51,30.51,30.49,30.5,25610.0,26.9617,26.9617,26.944,26.9529,25610.0
2015-08-11 11:30:00,30.5,30.51,30.47,30.48,22915.0,26.9529,26.9617,26.9264,26.9352,22915.0
2015-08-11 11:35:00,30.48,30.5,30.47,30.49,5554.0,26.9352,26.9529,26.9264,26.944,5554.0
2015-08-11 11:40:00,30.49,30.49,30.49,30.49,0.0,26.944,26.944,26.944,26.944,0.0
2015-08-11 11:45:00,30.49,30.49,30.47,30.47,4823.0,26.944,26.944,26.9264,26.9264,4823.0
2015-08-11 11:50:00,30.48,30.48,30.46,30.46,7809.0,26.9352,26.9352,26.9175,26.9175,7809.0
2015-08-11 11:55:00,30.46,30.47,30.45,30.47,5622.0,26.9175,26.9264,26.9087,26.9264,5622.0
2015-08-11 12:00:00,30.46,30.47,30.45,30.47,6991.0,26.9175,26.9264,26.9087,26.9264,6991.0
2015-08-11 12:05:00,30.47,30.49,30.46,30.49,14032.0,26.9264,26.944,26.9175,26.944,14032.0
2015-08-11 12:10:00,30.48,30.5,30.48,30.5,2100.0,26.9352,26.9529,26.9352,26.9529,2100.0
2015-08-11 12:15:00,30.5,30.5,30.49,30.49,1900.0,26.9529,26.9529,26.944,26.944,1900.0
2015-08-11 12:20:00,30.49,30.5,30.48,30.48,5444.0,26.944,26.9529,26.9352,26.9352,5444.0
2015-08-11 12:25:00,30.49,30.49,30.45,30.48,109531.0,26.944,26.944,26.9087,26.9352,109531.0
2015-08-11 12:30:00,30.48,30.49,30.47,30.49,21057.0,26.9352,26.944,26.9264,26.944,21057.0
2015-08-11 12:35:00,30.48,30.48,30.48,30.48,3621.0,26.9352,26.9352,26.9352,26.9352,3621.0
2015-08-11 12:40:00,30.49,30.49,30.48,30.49,1000.0,26.944,26.944,26.9352,26.944,1000.0
2015-08-11 12:45:00,30.48,30.48,30.47,30.48,1635.0,26.9352,26.9352,26.9264,26.9352,1635.0
2015-08-11 12:50:00,30.48,30.48,30.47,30.47,8899.0,26.9352,26.9352,26.9264,26.9264,8899.0
2015-08-11 12:55:00,30.47,30.47,30.46,30.47,18741.0,26.9264,26.9264,26.9175,26.9264,18741.0
2015-08-11 13:00:00,30.48,30.48,30.46,30.48,15245.0,26.9352,26.9352,26.9175,26.9352,15245.0
2015-08-11 13:05:00,30.47,30.47,30.45,30.46,5060.0,26.9264,26.9264,26.9087,26.9175,5060.0
2015-08-11 13:10:00,30.46,30.48,30.45,30.47,5660.0,26.9175,26.9352,26.9087,26.9264,5660.0
2015-08-11 13:15:00,30.47,30.48,30.46,30.48,3200.0,26.9264,26.9352,26.9175,26.9352,3200.0
2015-08-11 13:20:00,30.47,30.48,30.46,30.47,13158.0,26.9264,26.9352,26.9175,26.9264,13158.0
2015-08-11 13:25:00,30.47,30.49,30.46,30.49,4231.0,26.9264,26.944,26.9175,26.944,4231.0
2015-08-11 13:30:00,30.48,30.48,30.46,30.46,10177.0,26.9352,26.9352,26.9175,26.9175,10177.0
2015-08-11 13:35:00,30.45,30.49,30.45,30.48,7348.0,26.9087,26.944,26.9087,26.9352,7348.0
2015-08-11 13:40:00,30.48,30.48,30.48,30.48,200.0,26.9352,26.9352,26.9352,26.9352,200.0
2015-08-11 13:45:00,30.49,30.49,30.48,30.49,1573.0,26.944,26.944,26.9352,26.944,1573.0
2015-08-11 13:50:00,30.49,30.49,30.47,30.48,3275.0,26.944,26.944,26.9264,26.9352,3275.0
2015-08-11 13:55:00,30.48,30.48,30.46,30.46,3596.0,26.9352,26.9352,26.9175,26.9175,3596.0
2015-08-11 14:00:00,30.46,30.47,30.44,30.46,7964.0,26.9175,26.9264,26.8998,26.9175,7964.0
2015-08-11 14:05:00,30.45,30.49,30.45,30.47,7020.0,26.9087,26.944,26.9087,26.9264,7020.0
2015-08-11 14:10:00,30.48,30.48,30.47,30.47,2000.0,26.9352,26.9352,26.9264,26.9264,2000.0
2015-08-11 14:15:00,30.47,30.47,30.46,30.46,1300.0,26.9264,26.9264,26.9175,26.9175,1300.0
2015-08-11 14:20:00,30.47,30.51,30.47,30.51,4513.0,26.9264,26.9617,26.9264,26.9617,4513.0
2015-08-11 14:25:00,30.5,30.52,30.49,30.49,30464.0,26.9529,26.9705,26.944,26.944,30464.0
2015-08-11 14:30:00,30.49,30.49,30.49,30.49,1030.0,26.944,26.944,26.944,26.944,1030.0
2015-08-11 14:35:00,30.49,30.53,30.49,30.52,12433.0,26.944,26.9794,26.944,26.9705,12433.0
2015-08-11 14:40:00,30.52,30.53,30.52,30.52,10535.0,26.9705,26.9794,26.9705,26.9705,10535.0
2015-08-11 14:45:00,30.53,30.53,30.51,30.52,2308.0,26.9794,26.9794,26.9617,26.9705,2308.0
2015-08-11 14:50:00,30.52,30.52,30.51,30.51,16756.0,26.9705,26.9705,26.9617,26.9617,16756.0
2015-08-11 14:55:00,30.52,30.53,30.51,30.52,71401.0,26.9705,26.9794,26.9617,26.9705,71401.0
2015-08-11 15:00:00,30.53,30.54,30.52,30.53,186908.0,26.9794,26.9882,26.9705,26.9794,186908.0
2015-08-11 15:05:00,30.54,30.55,30.53,30.55,9600.0,26.9882,26.997,26.9794,26.997,9600.0
2015-08-11 15:10:00,30.54,30.56,30.53,30.55,23614.0,26.9882,27.0059,26.9794,26.997,23614.0
2015-08-11 15:15:00,30.55,30.56,30.55,30.55,4292.0,26.997,27.0059,26.997,26.997,4292.0
2015-08-11 15:20:00,30.55,30.56,30.55,30.55,11916.0,26.997,27.0059,26.997,26.997,11916.0
2015-08-11 15:25:00,30.56,30.56,30.55,30.55,3625.0,27.0059,27.0059,26.997,26.997,3625.0
2015-08-11 15:30:00,30.55,30.56,30.55,30.55,1608.0,26.997,27.0059,26.997,26.997,1608.0
2015-08-11 15:35:00,30.56,30.57,30.55,30.57,42963.0,27.0059,27.0147,26.997,27.0147,42963.0
2015-08-11 15:40:00,30.56,30.58,30.56,30.57,15009.0,27.0059,27.0236,27.0059,27.0147,15009.0
2015-08-11 15:45:00,30.58,30.58,30.57,30.58,17350.0,27.0236,27.0236,27.0147,27.0236,17350.0
2015-08-11 15:50:00,30.57,30.61,30.57,30.59,47875.0,27.0147,27.0501,27.0147,27.0324,47875.0
2015-08-11 15:55:00,30.6,30.6,30.54,30.55,51285.0,27.0412,27.0412,26.9882,26.997,51285.0
2015-08-12 09:30:00,30.04,30.17,30.02,30.09,93058.0,26.5464,26.6612,26.5287,26.5905,93058.0
2015-08-12 09:35:00,30.09,30.09,30.05,30.06,28159.0,26.5905,26.5905,26.5552,26.564,28159.0
2015-08-12 09:40:00,30.06,30.07,30.01,30.02,39741.0,26.564,26.5729,26.5198,26.5287,39741.0
2015-08-12 09:45:00,30.02,30.03,30.0,30.0,12461.0,26.5287,26.5375,26.511,26.511,12461.0
2015-08-12 09:50:00,30.0,30.03,29.99,30.03,13251.0,26.511,26.5375,26.5022,26.5375,13251.0
2015-08-12 09:55:00,30.04,30.05,30.03,30.04,21200.0,26.5464,26.5552,26.5375,26.5464,21200.0
2015-08-12 10:00:00,30.04,30.06,30.03,30.05,36186.0,26.5464,26.564,26.5375,26.5552,36186.0
2015-08-12 10:05:00,30.05,30.05,30.02,30.02,19075.0,26.5552,26.5552,26.5287,26.5287,19075.0
2015-08-12 10:10:00,30.02,30.03,29.97,29.97,19549.0,26.5287,26.5375,26.4845,26.4845,19549.0
2015-08-12 10:15:00,29.97,30.0,29.96,29.98,28896.0,26.4845,26.511,26.4757,26.4933,28896.0
2015-08-12 10:20:00,29.98,30.01,29.96,29.97,31005.0,26.4933,26.5198,26.4757,26.4845,31005.0
2015-08-12 10:25:00,29.98,30.0,29.97,29.99,16918.0,26.4933,26.511,26.4845,26.5022,16918.0
2015-08-12 10:30:00,30.0,30.0,29.98,29.99,20331.0,26.511,26.511,26.4933,26.5022,20331.0
2015-08-12 10:35:00,30.0,30.0,29.97,30.0,45614.0,26.511,26.511,26.4845,26.511,45614.0
2015-08-12 10:40:00,30.0,30.0,29.96,29.96,21485.0,26.511,26.511,26.4757,26.4757,21485.0
2015-08-12 10:45:00,29.96,29.96,29.95,29.95,32716.0,26.4757,26.4757,26.4668,26.4668,32716.0
2015-08-12 10:50:00,29.95,29.95,29.93,29.93,4650.0,26.4668,26.4668,26.4492,26.4492,4650.0
2015-08-12 10:55:00,29.93,29.95,29.93,29.94,8200.0,26.4492,26.4668,26.4492,26.458,8200.0
2015-08-12 11:00:00,29.95,29.96,29.94,29.96,26897.0,26.4668,26.4757,26.458,26.4757,26897.0
2015-08-12 11:05:00,29.95,29.97,29.95,29.96,10997.0,26.4668,26.4845,26.4668,26.4757,10997.0
2015-08-12 11:10:00,29.96,29.97,29.94,29.94,10900.0,26.4757,26.4845,26.458,26.458,10900.0
2015-08-12 11:15:00,29.94,29.94,29.91,29.92,26021.0,26.458,26.458,26.4315,26.4403,26021.0
2015-08-12 11:20:00,29.92,29.92,29.87,29.88,27797.0,26.4403,26.4403,26.3961,26.405,27797.0
2015-08-12 11:25:00,29.87,29.9,29.87,29.89,138326.0,26.3961,26.4226,26.3961,26.4138,138326.0
2015-08-12 11:30:00,29.89,29.89,29.87,29.89,28140.0,26.4138,26.4138,26.3961,26.4138,28140.0
2015-08-12 11:35:00,29.9,29.9,29.84,29.84,12481.0,26.4226,26.4226,26.3696,26.3696,12481.0
2015-08-12 11:40:00,29.84,29.85,29.75,29.78,514476.0,26.3696,26.3785,26.2901,26.3166,514476.0
2015-08-12 11:45:00,29.78,29.79,29.77,29.79,66021.0,26.3166,26.3254,26.3078,26.3254,66021.0
2015-08-12 11:50:00,29.78,29.79,29.73,29.73,219218.0,26.3166,26.3254,26.2724,26.2724,219218.0
2015-08-12 11:55:00,29.73,29.75,29.73,29.73,45900.0,26.2724,26.2901,26.2724,26.2724,45900.0
2015-08-12 12:00:00,29.73,29.74,29.73,29.73,32040.0,26.2724,26.2813,26.2724,26.2724,32040.0
2015-08-12 12:05:00,29.73,29.74,29.73,29.73,2711.0,26.2724,26.2813,26.2724,26.2724,2711.0
2015-08-12 12:10:00,29.73,29.75,29.69,29.73,323973.0,26.2724,26.2901,26.2371,26.2724,323973.0
2015-08-12 12:15:00,29.74,29.74,29.73,29.73,6154.0,26.2813,26.2813,26.2724,26.2724,6154.0
2015-08-12 12:20:00,29.74,29.75,29.72,29.72,37878.0,26.2813,26.2901,26.2636,26.2636,37878.0
2015-08-12 12:25:00,29.73,29.74,29.72,29.73,26481.0,26.2724,26.2813,26.2636,26.2724,26481.0
2015-08-12 12:30:00,29.74,29.74,29.71,29.72,21431.0,26.2813,26.2813,26.2547,26.2636,21431.0
2015-08-12 12:35:00,29.73,29.76,29.72,29.75,26317.0,26.2724,26.2989,26.2636,26.2901,26317.0
2015-08-12 12:40:00,29.75,29.75,29.74,29.74,1400.0,26.2901,26.2901,26.2813,26.2813,1400.0
2015-08-12 12:45:00,29.75,29.75,29.73,29.74,7536.0,26.2901,26.2901,26.2724,26.2813,7536.0
2015-08-12 12:50:00,29.74,29.74,29.73,29.74,4220.0,26.2813,26.2813,26.2724,26.2813,4220.0
2015-08-12 12:55:00,29.74,29.74,29.69,29.71,362616.0,26.2813,26.2813,26.2371,26.2547,362616.0
2015-08-12 13:00:00,29.72,29.73,29.71,29.73,7903.0,26.2636,26.2724,26.2547,26.2724,7903.0
2015-08-12 13:05:00,29.74,29.76,29.74,29.75,16748.0,26.2813,26.2989,26.2813,26.2901,16748.0
2015-08-12 13:10:00,29.76,29.77,29.75,29.77,9100.0,26.2989,26.3078,26.2901,26.3078,9100.0
2015-08-12 13:15:00,29.77,29.81,29.76,29.81,12739.0,26.3078,26.3431,26.2989,26.3431,12739.0
2015-08-12 13:20:00,29.81,29.82,29.77,29.77,238111.0,26.3431,26.3519,26.3078,26.3078,238111.0
2015-08-12 13:25:00,29.78,29.79,29.75,29.75,6671.0,26.3166,26.3254,26.2901,26.2901,6671.0
2015-08-12 13:30:00,29.75,29.76,29.74,29.76,10300.0,26.2901,26.2989,26.2813,26.2989,10300.0
2015-08-12 13:35:00,29.75,29.76,29.74,29.75,5500.0,26.2901,26.2989,26.2813,26.2901,5500.0
2015-08-12 13:40:00,29.75,29.76,29.74,29.74,9800.0,26.2901,26.2989,26.2813,26.2813,9800.0
2015-08-12 13:45:00,29.75,29.78,29.74,29.77,7360.0,26.2901,26.3166,26.2813,26.3078,7360.0
2015-08-12 13:50:00,29.78,29.78,29.75,29.77,15710.0,26.3166,26.3166,26.2901,26.3078,15710.0
2015-08-12 13:55:00,29.77,29.77,29.75,29.76,24959.0,26.3078,26.3078,26.2901,26.2989,24959.0
2015-08-12 14:00:00,29.76,29.77,29.72,29.73,28567.0,26.2989,26.3078,26.2636,26.2724,28567.0
2015-08-12 14:05:00,29.73,29.74,29.72,29.72,15612.0,26.2724,26.2813,26.2636,26.2636,15612.0
2015-08-12 14:10:00,29.73,29.76,29.72,29.75,19644.0,26.2724,26.2989,26.2636,26.2901,19644.0
2015-08-12 14:15:00,29.75,29.76,29.75,29.75,12172.0,26.2901,26.2989,26.2901,26.2901,12172.0
2015-08-12 14:20:00,29.75,29.76,29.74,29.75,9864.0,26.2901,26.2989,26.2813,26.2901,9864.0
2015-08-12 14:25:00,29.74,29.75,29.7,29.71,34273.0,26.2813,26.2901,26.2459,26.2547,34273.0
2015-08-12 14:30:00,29.7,29.73,29.69,29.69,4940.0,26.2459,26.2724,26.2371,26.2371,4940.0
2015-08-12 14:35:00,29.69,29.75,29.69,29.75,9148.0,26.2371,26.2901,26.2371,26.2901,9148.0
2015-08-12 14:40:00,29.74,29.78,29.74,29.78,19461.0,26.2813,26.3166,26.2813,26.3166,19461.0
2015-08-12 14:45:00,29.78,29.8,29.77,29.79,20651.0,26.3166,26.3343,26.3078,26.3254,20651.0
2015-08-12 14:50:00,29.79,29.81,29.79,29.8,7728.0,26.3254,26.3431,26.3254,26.3343,7728.0
2015-08-12 14:55:00,29.8,29.83,29.8,29.82,19391.0,26.3343,26.3608,26.3343,26.3519,19391.0
2015-08-12 15:00:00,29.82,29.85,29.82,29.84,9479.0,26.3519,26.3785,26.3519,26.3696,9479.0
2015-08-12 15:05:00,29.83,29.84,29.81,29.83,223400.0,26.3608,26.3696,26.3431,26.3608,223400.0
2015-08-12 15:10:00,29.84,29.84,29.81,29.81,21590.0,26.3696,26.3696,26.3431,26.3431,21590.0
2015-08-12 15:15:00,29.81,29.82,29.8,29.8,4244.0,26.3431,26.3519,26.3343,26.3343,4244.0
2015-08-12 15:20:00,29.8,29.83,29.8,29.83,15471.0,26.3343,26.3608,26.3343,26.3608,15471.0
2015-08-12 15:25:00,29.83,29.86,29.82,29.85,14809.0,26.3608,26.3873,26.3519,26.3785,14809.0
2015-08-12 15:30:00,29.86,29.88,29.85,29.87,26322.0,26.3873,26.405,26.3785,26.3961,26322.0
2015-08-12 15:35:00,29.87,29.87,29.84,29.84,20206.0,26.3961,26.3961,26.3696,26.3696,20206.0
2015-08-12 15:40:00,29.84,29.84,29.82,29.82,15452.0,26.3696,26.3696,26.3519,26.3519,15452.0
2015-08-12 15:45:00,29.82,29.82,29.81,29.82,21968.0,26.3519,26.3519,26.3431,26.3519,21968.0
2015-08-12 15:50:00,29.82,29.85,29.81,29.84,112902.0,26.3519,26.3785,26.3431,26.3696,112902.0
2015-08-12 15:55:00,29.84,29.87,29.81,29.84,296116.0,26.3696,26.3961,26.3431,26.3696,296116.0
2015-08-13 09:30:00,29.9,29.9,29.81,29.85,73103.0,26.4226,26.4226,26.3431,26.3785,73103.0
2015-08-13 09:35:00,29.84,29.87,29.82,29.82,79006.0,26.3696,26.3961,26.3519,26.3519,79006.0
2015-08-13 09:40:00,29.82,29.83,29.8,29.82,32225.0,26.3519,26.3608,26.3343,26.3519,32225.0
2015-08-13 09:45:00,29.81,29.82,29.8,29.8,30037.0,26.3431,26.3519,26.3343,26.3343,30037.0
2015-08-13 09:50:00,29.8,29.81,29.78,29.8,12470.0,26.3343,26.3431,26.3166,26.3343,12470.0
2015-08-13 09:55:00,29.81,29.84,29.8,29.8,20600.0,26.3431,26.3696,26.3343,26.3343,20600.0
2015-08-13 10:00:00,29.83,29.83,29.82,29.83,4864.0,26.3608,26.3608,26.3519,26.3608,4864.0
2015-08-13 10:05:00,29.84,29.85,29.83,29.84,26854.0,26.3696,26.3785,26.3608,26.3696,26854.0
2015-08-13 10:10:00,29.85,29.85,29.83,29.83,11768.0,26.3785,26.3785,26.3608,26.3608,11768.0
2015-08-13 10:15:00,29.83,29.84,29.83,29.83,17102.0,26.3608,26.3696,26.3608,26.3608,17102.0
2015-08-13 10:20:00,29.83,29.84,29.83,29.83,14751.0,26.3608,26.3696,26.3608,26.3608,14751.0
2015-08-13 10:25:00,29.83,29.84,29.82,29.82,24483.0,26.3608,26.3696,26.3519,26.3519,24483.0
2015-08-13 10:30:00,29.82,29.83,29.81,29.82,13818.0,26.3519,26.3608,26.3431,26.3519,13818.0
2015-08-13 10:35:00,29.81,29.84,29.81,29.84,9450.0,26.3431,26.3696,26.3431,26.3696,9450.0
2015-08-13 10:40:00,29.85,29.86,29.85,29.85,31897.0,26.3785,26.3873,26.3785,26.3785,31897.0
2015-08-13 10:45:00,29.86,29.86,29.8,29.8,44702.0,26.3873,26.3873,26.3343,26.3343,44702.0
2015-08-13 10:50:00,29.8,29.84,29.8,29.84,26248.0,26.3343,26.3696,26.3343,26.3696,26248.0
2015-08-13 10:55:00,29.83,29.84,29.83,29.84,6991.0,26.3608,26.3696,26.3608,26.3696,6991.0
2015-08-13 11:00:00,29.84,29.86,29.83,29.86,18112.0,26.3696,26.3873,26.3608,26.3873,18112.0
2015-08-13 11:05:00,29.86,29.88,29.84,29.85,45062.0,26.3873,26.405,26.3696,26.3785,45062.0
2015-08-13 11:10:00,29.85,29.86,29.84,29.86,6100.0,26.3785,26.3873,26.3696,26.3873,6100.0
2015-08-13 11:15:00,29.86,29.91,29.86,29.91,27140.0,26.3873,26.4315,26.3873,26.4315,27140.0
2015-08-13 11:20:00,29.91,29.91,29.9,29.91,4200.0,26.4315,26.4315,26.4226,26.4315,4200.0
2015-08-13 11:25:00,29.91,29.93,29.9,29.93,16500.0,26.4315,26.4492,26.4226,26.4492,16500.0
2015-08-13 11:30:00,29.93,29.93,29.92,29.93,18996.0,26.4492,26.4492,26.4403,26.4492,18996.0
2015-08-13 11:35:00,29.93,29.93,29.91,29.92,11352.0,26.4492,26.4492,26.4315,26.4403,11352.0
2015-08-13 11:40:00,29.92,29.92,29.91,29.92,630.0,26.4403,26.4403,26.4315,26.4403,630.0
2015-08-13 11:45:00,29.92,29.97,29.92,29.96,10786.0,26.4403,26.4845,26.4403,26.4757,10786.0
2015-08-13 11:50:00,29.95,29.97,29.95,29.96,31246.0,26.4668,26.4845,26.4668,26.4757,31246.0
2015-08-13 11:55:00,29.96,29.97,29.95,29.96,9930.0,26.4757,26.4845,26.4668,26.4757,9930.0
2015-08-13 12:00:00,29.96,29.96,29.95,29.96,5000.0,26.4757,26.4757,26.4668,26.4757,5000.0
2015-08-13 12:05:00,29.96,29.98,29.95,29.98,10054.0,26.4757,26.4933,26.4668,26.4933,10054.0
2015-08-13 12:10:00,29.98,29.98,29.96,29.96,10110.0,26.4933,26.4933,26.4757,26.4757,10110.0
2015-08-13 12:15:00,29.96,29.97,29.96,29.96,3605.0,26.4757,26.4845,26.4757,26.4757,3605.0
2015-08-13 12:20:00,29.96,29.96,29.95,29.95,1100.0,26.4757,26.4757,26.4668,26.4668,1100.0
2015-08-13 12:25:00,29.96,29.97,29.95,29.97,3662.0,26.4757,26.4845,26.4668,26.4845,3662.0
2015-08-13 12:30:00,29.97,29.98,29.96,29.98,23671.0,26.4845,26.4933,26.4757,26.4933,23671.0
2015-08-13 12:35:00,29.98,29.98,29.95,29.96,18929.0,26.4933,26.4933,26.4668,26.4757,18929.0
2015-08-13 12:40:00,29.96,29.96,29.92,29.93,9223.0,26.4757,26.4757,26.4403,26.4492,9223.0
2015-08-13 12:45:00,29.93,29.95,29.93,29.94,23354.0,26.4492,26.4668,26.4492,26.458,23354.0
2015-08-13 12:50:00,29.95,29.98,29.95,29.97,5800.0,26.4668,26.4933,26.4668,26.4845,5800.0
2015-08-13 12:55:00,29.96,29.97,29.96,29.96,4300.0,26.4757,26.4845,26.4757,26.4757,4300.0
2015-08-13 13:00:00,29.95,29.97,29.95,29.97,3143.0,26.4668,26.4845,26.4668,26.4845,3143.0
2015-08-13 13:05:00,29.97,29.98,29.96,29.98,10955.0,26.4845,26.4933,26.4757,26.4933,10955.0
2015-08-13 13:10:00,29.98,29.99,29.98,29.99,12040.0,26.4933,26.5022,26.4933,26.5022,12040.0
2015-08-13 13:15:00,29.99,29.99,29.98,29.98,1725.0,26.5022,26.5022,26.4933,26.4933,1725.0
2015-08-13 13:20:00,29.99,30.0,29.98,30.0,37401.0,26.5022,26.511,26.4933,26.511,37401.0
2015-08-13 13:25:00,30.0,30.0,29.99,30.0,2732.0,26.511,26.511,26.5022,26.511,2732.0
2015-08-13 13:30:00,30.0,30.0,30.0,30.0,2580.0,26.511,26.511,26.511,26.511,2580.0
2015-08-13 13:35:00,29.99,30.0,29.99,30.0,6561.0,26.5022,26.511,26.5022,26.511,6561.0
2015-08-13 13:40:00,30.0,30.02,29.99,30.01,33932.0,26.511,26.5287,26.5022,26.5198,33932.0
2015-08-13 13:45:00,30.01,30.02,30.0,30.01,12651.0,26.5198,26.5287,26.511,26.5198,12651.0
2015-08-13 13:50:00,30.01,30.02,30.0,30.01,27210.0,26.5198,26.5287,26.511,26.5198,27210.0
2015-08-13 13:55:00,30.01,30.01,30.0,30.01,8714.0,26.5198,26.5198,26.511,26.5198,8714.0
2015-08-13 14:00:00,30.01,30.02,30.0,30.02,22061.0,26.5198,26.5287,26.511,26.5287,22061.0
2015-08-13 14:05:00,30.02,30.02,30.01,30.02,3205.0,26.5287,26.5287,26.5198,26.5287,3205.0
2015-08-13 14:10:00,30.02,30.03,30.01,30.03,5261.0,26.5287,26.5375,26.5198,26.5375,5261.0
2015-08-13 14:15:00,30.03,30.04,30.02,30.03,31009.0,26.5375,26.5464,26.5287,26.5375,31009.0
2015-08-13 14:20:00,30.03,30.04,30.03,30.04,8900.0,26.5375,26.5464,26.5375,26.5464,8900.0
2015-08-13 14:25:00,30.04,30.05,30.03,30.05,14224.0,26.5464,26.5552,26.5375,26.5552,14224.0
2015-08-13 14:30:00,30.05,30.06,30.04,30.06,23656.0,26.5552,26.564,26.5464,26.564,23656.0
2015-08-13 14:35:00,30.05,30.07,30.05,30.07,23748.0,26.5552,26.5729,26.5552,26.5729,23748.0
2015-08-13 14:40:00,30.07,30.07,30.06,30.06,24150.0,26.5729,26.5729,26.564,26.564,24150.0
2015-08-13 14:45:00,30.07,30.08,30.06,30.07,27562.0,26.5729,26.5817,26.564,26.5729,27562.0
2015-08-13 14:50:00,30.07,30.09,30.07,30.09,24502.0,26.5729,26.5905,26.5729,26.5905,24502.0
2015-08-13 14:55:00,30.09,30.1,30.08,30.1,43714.0,26.5905,26.5994,26.5817,26.5994,43714.0
2015-08-13 15:00:00,30.1,30.11,30.09,30.1,37558.0,26.5994,26.6082,26.5905,26.5994,37558.0
2015-08-13 15:05:00,30.1,30.11,30.06,30.07,41214.0,26.5994,26.6082,26.564,26.5729,41214.0
2015-08-13 15:10:00,30.07,30.07,30.06,30.07,10800.0,26.5729,26.5729,26.564,26.5729,10800.0
2015-08-13 15:15:00,30.07,30.07,30.05,30.05,36319.0,26.5729,26.5729,26.5552,26.5552,36319.0
2015-08-13 15:20:00,30.06,30.06,30.0,30.01,57189.0,26.564,26.564,26.511,26.5198,57189.0
2015-08-13 15:25:00,30.01,30.02,30.0,30.02,8079.0,26.5198,26.5287,26.511,26.5287,8079.0
2015-08-13 15:30:00,30.01,30.02,30.0,30.01,65067.0,26.5198,26.5287,26.511,26.5198,65067.0
2015-08-13 15:35:00,30.01,30.01,29.99,30.0,41249.0,26.5198,26.5198,26.5022,26.511,41249.0
2015-08-13 15:40:00,30.0,30.01,30.0,30.01,25547.0,26.511,26.5198,26.511,26.5198,25547.0
2015-08-13 15:45:00,30.01,30.03,30.01,30.02,105152.0,26.5198,26.5375,26.5198,26.5287,105152.0
2015-08-13 15:50:00,30.02,30.05,30.02,30.04,87853.0,26.5287,26.5552,26.5287,26.5464,87853.0
2015-08-13 15:55:00,30.03,30.05,30.03,30.04,128898.0,26.5375,26.5552,26.5375,26.5464,128898.0
2015-08-14 09:30:00,30.4,30.52,30.4,30.51,4291.0,26.8645,26.9705,26.8645,26.9617,4291.0
2015-08-14 09:35:00,30.5,30.51,30.48,30.48,40822.0,26.9529,26.9617,26.9352,26.9352,40822.0
2015-08-14 09:40:00,30.48,30.5,30.47,30.5,26099.0,26.9352,26.9529,26.9264,26.9529,26099.0
2015-08-14 09:45:00,30.5,30.5,30.46,30.49,58300.0,26.9529,26.9529,26.9175,26.944,58300.0
2015-08-14 09:50:00,30.51,30.55,30.5,30.55,48676.0,26.9617,26.997,26.9529,26.997,48676.0
2015-08-14 09:55:00,30.55,30.56,30.53,30.53,4800.0,26.997,27.0059,26.9794,26.9794,4800.0
2015-08-14 10:00:00,30.53,30.53,30.51,30.53,4742.0,26.9794,26.9794,26.9617,26.9794,4742.0
2015-08-14 10:05:00,30.53,30.53,30.49,30.5,26600.0,26.9794,26.9794,26.944,26.9529,26600.0
2015-08-14 10:10:00,30.51,30.52,30.49,30.52,6400.0,26.9617,26.9705,26.944,26.9705,6400.0
2015-08-14 10:15:00,30.52,30.55,30.52,30.55,5100.0,26.9705,26.997,26.9705,26.997,5100.0
2015-08-14 10:20:00,30.55,30.55,30.52,30.55,15400.0,26.997,26.997,26.9705,26.997,15400.0
2015-08-14 10:25:00,30.55,30.56,30.54,30.55,13600.0,26.997,27.0059,26.9882,26.997,13600.0
2015-08-14 10:30:00,30.55,30.56,30.54,30.55,23742.0,26.997,27.0059,26.9882,26.997,23742.0
2015-08-14 10:35:00,30.54,30.55,30.53,30.54,7000.0,26.9882,26.997,26.9794,26.9882,7000.0
2015-08-14 10:40:00,30.54,30.55,30.53,30.55,24700.0,26.9882,26.997,26.9794,26.997,24700.0
2015-08-14 10:45:00,30.54,30.54,30.52,30.53,22800.0,26.9882,26.9882,26.9705,26.9794,22800.0
2015-08-14 10:50:00,30.52,30.53,30.5,30.52,77540.0,26.9705,26.9794,26.9529,26.9705,77540.0
2015-08-14 10:55:00,30.52,30.53,30.52,30.53,51519.0,26.9705,26.9794,26.9705,26.9794,51519.0
2015-08-14 11:00:00,30.53,30.54,30.52,30.53,70600.0,26.9794,26.9882,26.9705,26.9794,70600.0
2015-08-14 11:05:00,30.53,30.53,30.5,30.5,5700.0,26.9794,26.9794,26.9529,26.9529,5700.0
2015-08-14 11:10:00,30.51,30.51,30.5,30.51,2820.0,26.9617,26.9617,26.9529,26.9617,2820.0
2015-08-14 11:15:00,30.5,30.51,30.49,30.5,4045.0,26.9529,26.9617,26.944,26.9529,4045.0
2015-08-14 11:20:00,30.49,30.5,30.49,30.5,300.0,26.944,26.9529,26.944,26.9529,300.0
2015-08-14 11:25:00,30.5,30.5,30.49,30.49,7984.0,26.9529,26.9529,26.944,26.944,7984.0
2015-08-14 11:30:00,30.5,30.5,30.49,30.5,700.0,26.9529,26.9529,26.944,26.9529,700.0
2015-08-14 11:35:00,30.5,30.5,30.49,30.5,328230.0,26.9529,26.9529,26.944,26.9529,328230.0
2015-08-14 11:40:00,30.5,30.52,30.49,30.52,10804.0,26.9529,26.9705,26.944,26.9705,10804.0
2015-08-14 11:45:00,30.52,30.52,30.5,30.51,11957.0,26.9705,26.9705,26.9529,26.9617,11957.0
2015-08-14 11:50:00,30.51,30.51,30.5,30.51,200.0,26.9617,26.9617,26.9529,26.9617,200.0
2015-08-14 11:55:00,30.51,30.51,30.5,30.51,4154.0,26.9617,26.9617,26.9529,26.9617,4154.0
2015-08-14 12:00:00,30.51,30.51,30.5,30.51,600.0,26.9617,26.9617,26.9529,26.9617,600.0
2015-08-14 12:05:00,30.51,30.51,30.51,30.51,0.0,26.9617,26.9617,26.9617,26.9617,0.0
2015-08-14 12:10:00,30.51,30.51,30.48,30.48,15918.0,26.9617,26.9617,26.9352,26.9352,15918.0
2015-08-14 12:15:00,30.49,30.49,30.48,30.49,11423.0,26.944,26.944,26.9352,26.944,11423.0
2015-08-14 12:20:00,30.49,30.49,30.48,30.49,6366.0,26.944,26.944,26.9352,26.944,6366.0
2015-08-14 12:25:00,30.49,30.51,30.49,30.51,3298.0,26.944,26.9617,26.944,26.9617,3298.0
2015-08-14 12:30:00,30.52,30.53,30.51,30.53,7864.0,26.9705,26.9794,26.9617,26.9794,7864.0
2015-08-14 12:35:00,30.53,30.53,30.52,30.53,5905.0,26.9794,26.9794,26.9705,26.9794,5905.0
2015-08-14 12:40:00,30.52,30.53,30.52,30.53,200.0,26.9705,26.9794,26.9705,26.9794,200.0
2015-08-14 12:45:00,30.52,30.52,30.49,30.5,11111.0,26.9705,26.9705,26.944,26.9529,11111.0
2015-08-14 12:50:00,30.49,30.5,30.48,30.49,17809.0,26.944,26.9529,26.9352,26.944,17809.0
2015-08-14 12:55:00,30.49,30.51,30.49,30.5,15474.0,26.944,26.9617,26.944,26.9529,15474.0
2015-08-14 13:00:00,30.51,30.51,30.5,30.51,1500.0,26.9617,26.9617,26.9529,26.9617,1500.0
2015-08-14 13:05:00,30.51,30.53,30.5,30.51,553609.0,26.9617,26.9794,26.9529,26.9617,553609.0
2015-08-14 13:10:00,30.51,30.52,30.51,30.51,8317.0,26.9617,26.9705,26.9617,26.9617,8317.0
2015-08-14 13:15:00,30.52,30.52,30.51,30.52,12195.0,26.9705,26.9705,26.9617,26.9705,12195.0
2015-08-14 13:20:00,30.52,30.53,30.5,30.51,30061.0,26.9705,26.9794,26.9529,26.9617,30061.0
2015-08-14 13:25:00,30.51,30.54,30.5,30.52,39211.0,26.9617,26.9882,26.9529,26.9705,39211.0
2015-08-14 13:30:00,30.52,30.53,30.52,30.53,25107.0,26.9705,26.9794,26.9705,26.9794,25107.0
2015-08-14 13:35:00,30.52,30.53,30.51,30.53,108556.0,26.9705,26.9794,26.9617,26.9794,108556.0
2015-08-14 13:40:00,30.52,30.53,30.52,30.52,26701.0,26.9705,26.9794,26.9705,26.9705,26701.0
2015-08-14 13:45:00,30.52,30.52,30.5,30.52,31325.0,26.9705,26.9705,26.9529,26.9705,31325.0
2015-08-14 13:50:00,30.51,30.51,30.49,30.49,27225.0,26.9617,26.9617,26.944,26.944,27225.0
2015-08-14 13:55:00,30.49,30.5,30.49,30.49,3100.0,26.944,26.9529,26.944,26.944,3100.0
2015-08-14 14:00:00,30.5,30.5,30.49,30.5,929.0,26.9529,26.9529,26.944,26.9529,929.0
2015-08-14 14:05:00,30.49,30.5,30.49,30.5,400.0,26.944,26.9529,26.944,26.9529,400.0
2015-08-14 14:10:00,30.5,30.51,30.49,30.51,5159.0,26.9529,26.9617,26.944,26.9617,5159.0
2015-08-14 14:15:00,30.5,30.51,30.5,30.51,1439.0,26.9529,26.9617,26.9529,26.9617,1439.0
2015-08-14 14:20:00,30.51,30.51,30.5,30.5,631.0,26.9617,26.9617,26.9529,26.9529,631.0
2015-08-14 14:25:00,30.51,30.51,30.5,30.51,1200.0,26.9617,26.9617,26.9529,26.9617,1200.0
2015-08-14 14:30:00,30.5,30.51,30.5,30.51,1600.0,26.9529,26.9617,26.9529,26.9617,1600.0
2015-08-14 14:35:00,30.51,30.52,30.51,30.52,5004.0,26.9617,26.9705,26.9617,26.9705,5004.0
2015-08-14 14:40:00,30.52,30.52,30.51,30.52,2210.0,26.9705,26.9705,26.9617,26.9705,2210.0
2015-08-14 14:45:00,30.52,30.52,30.51,30.52,650.0,26.9705,26.9705,26.9617,26.9705,650.0
2015-08-14 14:50:00,30.52,30.54,30.51,30.54,3415.0,26.9705,26.9882,26.9617,26.9882,3415.0
2015-08-14 14:55:00,30.54,30.54,30.53,30.54,1000.0,26.9882,26.9882,26.9794,26.9882,1000.0
2015-08-14 15:00:00,30.54,30.55,30.53,30.55,10811.0,26.9882,26.997,26.9794,26.997,10811.0
2015-08-14 15:05:00,30.55,30.56,30.55,30.56,31253.0,26.997,27.0059,26.997,27.0059,31253.0
2015-08-14 15:10:00,30.56,30.57,30.55,30.56,46298.0,27.0059,27.0147,26.997,27.0059,46298.0
2015-08-14 15:15:00,30.56,30.57,30.56,30.57,39085.0,27.0059,27.0147,27.0059,27.0147,39085.0
2015-08-14 15:20:00,30.57,30.57,30.56,30.57,37212.0,27.0147,27.0147,27.0059,27.0147,37212.0
2015-08-14 15:25:00,30.57,30.57,30.56,30.57,33763.0,27.0147,27.0147,27.0059,27.0147,33763.0
2015-08-14 15:30:00,30.58,30.59,30.57,30.59,38699.0,27.0236,27.0324,27.0147,27.0324,38699.0
2015-08-14 15:35:00,30.59,30.6,30.58,30.59,60817.0,27.0324,27.0412,27.0236,27.0324,60817.0
2015-08-14 15:40:00,30.58,30.59,30.58,30.59,15422.0,27.0236,27.0324,27.0236,27.0324,15422.0
2015-08-14 15:45:00,30.59,30.61,30.58,30.61,81515.0,27.0324,27.0501,27.0236,27.0501,81515.0
2015-08-14 15:50:00,30.61,30.61,30.57,30.57,150021.0,27.0501,27.0501,27.0147,27.0147,150021.0
2015-08-14 15:55:00,30.58,30.62,30.57,30.59,204927.0,27.0236,27.0589,27.0147,27.0324,204927.0
2015-08-17 09:30:00,30.13,30.15,30.09,30.1,49772.0,26.6259,26.6436,26.5905,26.5994,49772.0
2015-08-17 09:35:00,30.1,30.12,30.08,30.08,29515.0,26.5994,26.6171,26.5817,26.5817,29515.0
2015-08-17 09:40:00,30.12,30.14,30.12,30.13,16547.0,26.6171,26.6347,26.6171,26.6259,16547.0
2015-08-17 09:45:00,30.14,30.14,30.11,30.12,11797.0,26.6347,26.6347,26.6082,26.6171,11797.0
2015-08-17 09:50:00,30.12,30.14,30.11,30.13,5401.0,26.6171,26.6347,26.6082,26.6259,5401.0
2015-08-17 09:55:00,30.14,30.15,30.14,30.15,6400.0,26.6347,26.6436,26.6347,26.6436,6400.0
2015-08-17 10:00:00,30.14,30.16,30.14,30.16,1000.0,26.6347,26.6524,26.6347,26.6524,1000.0
2015-08-17 10:05:00,30.17,30.18,30.17,30.17,3391.0,26.6612,26.6701,26.6612,26.6612,3391.0
2015-08-17 10:10:00,30.16,30.18,30.15,30.18,3600.0,26.6524,26.6701,26.6436,26.6701,3600.0
2015-08-17 10:15:00,30.18,30.21,30.17,30.19,15965.0,26.6701,26.6966,26.6612,26.6789,15965.0
2015-08-17 10:20:00,30.19,30.19,30.16,30.16,5500.0,26.6789,26.6789,26.6524,26.6524,5500.0
2015-08-17 10:25:00,30.16,30.17,30.14,30.15,7880.0,26.6524,26.6612,26.6347,26.6436,7880.0
2015-08-17 10:30:00,30.15,30.17,30.14,30.14,9792.0,26.6436,26.6612,26.6347,26.6347,9792.0
2015-08-17 10:35:00,30.14,30.15,30.13,30.15,4897.0,26.6347,26.6436,26.6259,26.6436,4897.0
2015-08-17 10:40:00,30.15,30.15,30.14,30.15,2500.0,26.6436,26.6436,26.6347,26.6436,2500.0
2015-08-17 10:45:00,30.16,30.19,30.16,30.17,8960.0,26.6524,26.6789,26.6524,26.6612,8960.0
2015-08-17 10:50:00,30.17,30.18,30.17,30.18,680.0,26.6612,26.6701,26.6612,26.6701,680.0
2015-08-17 10:55:00,30.18,30.19,30.17,30.19,2553.0,26.6701,26.6789,26.6612,26.6789,2553.0
2015-08-17 11:00:00,30.19,30.19,30.18,30.19,5653.0,26.6789,26.6789,26.6701,26.6789,5653.0
2015-08-17 11:05:00,30.19,30.2,30.18,30.2,9202.0,26.6789,26.6878,26.6701,26.6878,9202.0
2015-08-17 11:10:00,30.2,30.21,30.19,30.2,5700.0,26.6878,26.6966,26.6789,26.6878,5700.0
2015-08-17 11:15:00,30.21,30.21,30.18,30.19,13498.0,26.6966,26.6966,26.6701,26.6789,13498.0
2015-08-17 11:20:00,30.19,30.2,30.19,30.2,1279.0,26.6789,26.6878,26.6789,26.6878,1279.0
2015-08-17 11:25:00,30.2,30.2,30.19,30.2,1300.0,26.6878,26.6878,26.6789,26.6878,1300.0
2015-08-17 11:30:00,30.19,30.2,30.17,30.18,4300.0,26.6789,26.6878,26.6612,26.6701,4300.0
2015-08-17 11:35:00,30.18,30.19,30.18,30.19,1100.0,26.6701,26.6789,26.6701,26.6789,1100.0
2015-08-17 11:40:00,30.19,30.19,30.18,30.18,2100.0,26.6789,26.6789,26.6701,26.6701,2100.0
2015-08-17 11:45:00,30.18,30.19,30.18,30.19,6499.0,26.6701,26.6789,26.6701,26.6789,6499.0
2015-08-17 11:50:00,30.18,30.18,30.16,30.16,4087.0,26.6701,26.6701,26.6524,26.6524,4087.0
2015-08-17 11:55:00,30.17,30.17,30.15,30.16,2990.0,26.6612,26.6612,26.6436,26.6524,2990.0
2015-08-17 12:00:00,30.17,30.17,30.16,30.17,6602.0,26.6612,26.6612,26.6524,26.6612,6602.0
2015-08-17 12:05:00,30.17,30.18,30.17,30.17,3600.0,26.6612,26.6701,26.6612,26.6612,3600.0
2015-08-17 12:10:00,30.18,30.18,30.17,30.17,300.0,26.6701,26.6701,26.6612,26.6612,300.0
2015-08-17 12:15:00,30.18,30.18,30.15,30.16,10970.0,26.6701,26.6701,26.6436,26.6524,10970.0
2015-08-17 12:20:00,30.16,30.16,30.16,30.16,100.0,26.6524,26.6524,26.6524,26.6524,100.0
2015-08-17 12:25:00,30.16,30.16,30.16,30.16,3836.0,26.6524,26.6524,26.6524,26.6524,3836.0
2015-08-17 12:30:00,30.17,30.18,30.16,30.18,1065.0,26.6612,26.6701,26.6524,26.6701,1065.0
2015-08-17 12:35:00,30.18,30.18,30.18,30.18,100.0,26.6701,26.6701,26.6701,26.6701,100.0
2015-08-17 12:40:00,30.19,30.19,30.18,30.19,100.0,26.6789,26.6789,26.6701,26.6789,100.0
2015-08-17 12:45:00,30.19,30.19,30.18,30.18,12327.0,26.6789,26.6789,26.6701,26.6701,12327.0
2015-08-17 12:50:00,30.17,30.17,30.17,30.17,900.0,26.6612,26.6612,26.6612,26.6612,900.0
2015-08-17 12:55:00,30.17,30.18,30.17,30.17,6378.0,26.6612,26.6701,26.6612,26.6612,6378.0
2015-08-17 13:00:00,30.18,30.18,30.18,30.18,2300.0,26.6701,26.6701,26.6701,26.6701,2300.0
2015-08-17 13:05:00,30.19,30.19,30.19,30.19,100.0,26.6789,26.6789,26.6789,26.6789,100.0
2015-08-17 13:10:00,30.19,30.2,30.19,30.19,2028.0,26.6789,26.6878,26.6789,26.6789,2028.0
2015-08-17 13:15:00,30.2,30.2,30.19,30.19,6459.0,26.6878,26.6878,26.6789,26.6789,6459.0
2015-08-17 13:20:00,30.19,30.2,30.19,30.2,1000.0,26.6789,26.6878,26.6789,26.6878,1000.0
2015-08-17 13:25:00,30.19,30.2,30.19,30.2,4100.0,26.6789,26.6878,26.6789,26.6878,4100.0
2015-08-17 13:30:00,30.2,30.2,30.19,30.2,11021.0,26.6878,26.6878,26.6789,26.6878,11021.0
2015-08-17 13:35:00,30.2,30.2,30.19,30.2,7029.0,26.6878,26.6878,26.6789,26.6878,7029.0
2015-08-17 13:40:00,30.2,30.21,30.2,30.21,3700.0,26.6878,26.6966,26.6878,26.6966,3700.0
2015-08-17 13:45:00,30.21,30.21,30.2,30.21,500.0,26.6966,26.6966,26.6878,26.6966,500.0
2015-08-17 13:50:00,30.21,30.21,30.21,30.21,100.0,26.6966,26.6966,26.6966,26.6966,100.0
2015-08-17 13:55:00,30.21,30.22,30.2,30.21,7595.0,26.6966,26.7054,26.6878,26.6966,7595.0
2015-08-17 14:00:00,30.21,30.22,30.21,30.22,201.0,26.6966,26.7054,26.6966,26.7054,201.0
2015-08-17 14:05:00,30.23,30.24,30.23,30.24,7600.0,26.7143,26.7231,26.7143,26.7231,7600.0
2015-08-17 14:10:00,30.23,30.23,30.21,30.21,7484.0,26.7143,26.7143,26.6966,26.6966,7484.0
2015-08-17 14:15:00,30.21,30.21,30.19,30.2,6928.0,26.6966,26.6966,26.6789,26.6878,6928.0
2015-08-17 14:20:00,30.19,30.2,30.19,30.19,3766.0,26.6789,26.6878,26.6789,26.6789,3766.0
2015-08-17 14:25:00,30.19,30.2,30.19,30.2,1587.0,26.6789,26.6878,26.6789,26.6878,1587.0
2015-08-17 14:30:00,30.19,30.2,30.17,30.19,22801.0,26.6789,26.6878,26.6612,26.6789,22801.0
2015-08-17 14:35:00,30.19,30.19,30.19,30.19,200.0,26.6789,26.6789,26.6789,26.6789,200.0
2015-08-17 14:40:00,30.19,30.19,30.19,30.19,400.0,26.6789,26.6789,26.6789,26.6789,400.0
2015-08-17 14:45:00,30.19,30.19,30.18,30.18,700.0,26.6789,26.6789,26.6701,26.6701,700.0
2015-08-17 14:50:00,30.19,30.19,30.18,30.19,1100.0,26.6789,26.6789,26.6701,26.6789,1100.0
2015-08-17 14:55:00,30.19,30.19,30.18,30.19,6450.0,26.6789,26.6789,26.6701,26.6789,6450.0
2015-08-17 15:00:00,30.19,30.19,30.18,30.19,2059.0,26.6789,26.6789,26.6701,26.6789,2059.0
2015-08-17 15:05:00,30.18,30.19,30.18,30.19,6824.0,26.6701,26.6789,26.6701,26.6789,6824.0
2015-08-17 15:10:00,30.19,30.19,30.16,30.17,28725.0,26.6789,26.6789,26.6524,26.6612,28725.0
2015-08-17 15:15:00,30.17,30.17,30.13,30.13,24796.0,26.6612,26.6612,26.6259,26.6259,24796.0
2015-08-17 15:20:00,30.14,30.14,30.13,30.14,1028.0,26.6347,26.6347,26.6259,26.6347,1028.0
2015-08-17 15:25:00,30.14,30.14,30.14,30.14,1155.0,26.6347,26.6347,26.6347,26.6347,1155.0
2015-08-17 15:30:00,30.14,30.16,30.14,30.16,6904.0,26.6347,26.6524,26.6347,26.6524,6904.0
2015-08-17 15:35:00,30.15,30.16,30.15,30.16,5440.0,26.6436,26.6524,26.6436,26.6524,5440.0
2015-08-17 15:40:00,30.16,30.16,30.15,30.16,10468.0,26.6524,26.6524,26.6436,26.6524,10468.0
2015-08-17 15:45:00,30.16,30.16,30.14,30.15,6686.0,26.6524,26.6524,26.6347,26.6436,6686.0
2015-08-17 15:50:00,30.14,30.17,30.14,30.17,8582.0,26.6347,26.6612,26.6347,26.6612,8582.0
2015-08-17 15:55:00,30.17,30.18,30.13,30.13,30952.0,26.6612,26.6701,26.6259,26.6259,30952.0
2015-08-18 09:30:00,30.14,30.2,30.08,30.1,81403.0,26.6347,26.6878,26.5817,26.5994,81403.0
2015-08-18 09:35:00,30.09,30.12,30.09,30.12,3201.0,26.5905,26.6171,26.5905,26.6171,3201.0
2015-08-18 09:40:00,30.12,30.12,30.07,30.07,39701.0,26.6171,26.6171,26.5729,26.5729,39701.0
2015-08-18 09:45:00,30.08,30.1,30.07,30.07,57957.0,26.5817,26.5994,26.5729,26.5729,57957.0
2015-08-18 09:50:00,30.07,30.1,30.06,30.09,35326.0,26.5729,26.5994,26.564,26.5905,35326.0
2015-08-18 09:55:00,30.08,30.08,30.06,30.06,98275.0,26.5817,26.5817,26.564,26.564,98275.0
2015-08-18 10:00:00,30.06,30.07,30.04,30.07,176893.0,26.564,26.5729,26.5464,26.5729,176893.0
2015-08-18 10:05:00,30.07,30.08,30.07,30.08,3766.0,26.5729,26.5817,26.5729,26.5817,3766.0
2015-08-18 10:10:00,30.08,30.08,30.06,30.07,51429.0,26.5817,26.5817,26.564,26.5729,51429.0
2015-08-18 10:15:00,30.07,30.09,30.07,30.09,16910.0,26.5729,26.5905,26.5729,26.5905,16910.0
2015-08-18 10:20:00,30.1,30.1,30.09,30.1,29900.0,26.5994,26.5994,26.5905,26.5994,29900.0
2015-08-18 10:25:00,30.11,30.11,30.1,30.1,1926.0,26.6082,26.6082,26.5994,26.5994,1926.0
2015-08-18 10:30:00,30.11,30.11,30.09,30.1,35029.0,26.6082,26.6082,26.5905,26.5994,35029.0
2015-08-18 10:35:00,30.1,30.1,30.09,30.1,5900.0,26.5994,26.5994,26.5905,26.5994,5900.0
2015-08-18 10:40:00,30.1,30.1,30.09,30.1,8148.0,26.5994,26.5994,26.5905,26.5994,8148.0
2015-08-18 10:45:00,30.1,30.1,30.09,30.1,5305.0,26.5994,26.5994,26.5905,26.5994,5305.0
2015-08-18 10:50:00,30.1,30.1,30.09,30.1,1800.0,26.5994,26.5994,26.5905,26.5994,1800.0
2015-08-18 10:55:00,30.1,30.11,30.09,30.11,25205.0,26.5994,26.6082,26.5905,26.6082,25205.0
2015-08-18 11:00:00,30.11,30.11,30.1,30.1,17184.0,26.6082,26.6082,26.5994,26.5994,17184.0
2015-08-18 11:05:00,30.1,30.11,30.1,30.11,1200.0,26.5994,26.6082,26.5994,26.6082,1200.0
2015-08-18 11:10:00,30.11,30.11,30.1,30.11,800.0,26.6082,26.6082,26.5994,26.6082,800.0
2015-08-18 11:15:00,30.11,30.11,30.1,30.11,7283.0,26.6082,26.6082,26.5994,26.6082,7283.0
2015-08-18 11:20:00,30.11,30.11,30.1,30.1,4492.0,26.6082,26.6082,26.5994,26.5994,4492.0
2015-08-18 11:25:00,30.11,30.11,30.1,30.1,500.0,26.6082,26.6082,26.5994,26.5994,500.0
2015-08-18 11:30:00,30.1,30.1,30.06,30.06,7936.0,26.5994,26.5994,26.564,26.564,7936.0
2015-08-18 11:35:00,30.05,30.06,30.05,30.05,651.0,26.5552,26.564,26.5552,26.5552,651.0
2015-08-18 11:40:00,30.05,30.06,30.05,30.05,1000.0,26.5552,26.564,26.5552,26.5552,1000.0
2015-08-18 11:45:00,30.07,30.07,30.06,30.07,600.0,26.5729,26.5729,26.564,26.5729,600.0
2015-08-18 11:50:00,30.07,30.09,30.07,30.09,953.0,26.5729,26.5905,26.5729,26.5905,953.0
2015-08-18 11:55:00,30.09,30.09,30.08,30.08,10329.0,26.5905,26.5905,26.5817,26.5817,10329.0
2015-08-18 12:00:00,30.08,30.08,30.07,30.08,1732.0,26.5817,26.5817,26.5729,26.5817,1732.0
2015-08-18 12:05:00,30.08,30.08,30.07,30.08,400.0,26.5817,26.5817,26.5729,26.5817,400.0
2015-08-18 12:10:00,30.08,30.08,30.07,30.07,2200.0,26.5817,26.5817,26.5729,26.5729,2200.0
2015-08-18 12:15:00,30.07,30.08,30.07,30.08,5146.0,26.5729,26.5817,26.5729,26.5817,5146.0
2015-08-18 12:20:00,30.08,30.08,30.06,30.07,7137.0,26.5817,26.5817,26.564,26.5729,7137.0
2015-08-18 12:25:00,30.07,30.08,30.07,30.07,13228.0,26.5729,26.5817,26.5729,26.5729,13228.0
2015-08-18 12:30:00,30.08,30.08,30.07,30.07,3160.0,26.5817,26.5817,26.5729,26.5729,3160.0
2015-08-18 12:35:00,30.07,30.08,30.07,30.08,366.0,26.5729,26.5817,26.5729,26.5817,366.0
2015-08-18 12:40:00,30.08,30.08,30.07,30.07,2598.0,26.5817,26.5817,26.5729,26.5729,2598.0
2015-08-18 12:45:00,30.08,30.08,30.07,30.07,3600.0,26.5817,26.5817,26.5729,26.5729,3600.0
2015-08-18 12:50:00,30.07,30.07,30.06,30.06,8447.0,26.5729,26.5729,26.564,26.564,8447.0
2015-08-18 12:55:00,30.07,30.07,30.06,30.06,3503.0,26.5729,26.5729,26.564,26.564,3503.0
2015-08-18 13:00:00,30.06,30.07,30.06,30.07,4116.0,26.564,26.5729,26.564,26.5729,4116.0
2015-08-18 13:05:00,30.07,30.07,30.06,30.07,4537.0,26.5729,26.5729,26.564,26.5729,4537.0
2015-08-18 13:10:00,30.07,30.07,30.07,30.07,3400.0,26.5729,26.5729,26.5729,26.5729,3400.0
2015-08-18 13:15:00,30.07,30.07,30.06,30.07,17606.0,26.5729,26.5729,26.564,26.5729,17606.0
2015-08-18 13:20:00,30.07,30.07,30.05,30.05,58802.0,26.5729,26.5729,26.5552,26.5552,58802.0
2015-08-18 13:25:00,30.06,30.07,30.06,30.07,3900.0,26.564,26.5729,26.564,26.5729,3900.0
2015-08-18 13:30:00,30.07,30.07,30.06,30.07,8013.0,26.5729,26.5729,26.564,26.5729,8013.0
2015-08-18 13:35:00,30.07,30.07,30.06,30.06,9607.0,26.5729,26.5729,26.564,26.564,9607.0
2015-08-18 13:40:00,30.06,30.06,30.06,30.06,0.0,26.564,26.564,26.564,26.564,0.0
2015-08-18 13:45:00,30.07,30.07,30.06,30.07,3285.0,26.5729,26.5729,26.564,26.5729,3285.0
2015-08-18 13:50:00,30.06,30.07,30.05,30.06,12087.0,26.564,26.5729,26.5552,26.564,12087.0
2015-08-18 13:55:00,30.05,30.06,30.05,30.05,500.0,26.5552,26.564,26.5552,26.5552,500.0
2015-08-18 14:00:00,30.06,30.06,30.06,30.06,200.0,26.564,26.564,26.564,26.564,200.0
2015-08-18 14:05:00,30.06,30.08,30.06,30.08,6531.0,26.564,26.5817,26.564,26.5817,6531.0
2015-08-18 14:10:00,30.08,30.09,30.07,30.07,45667.0,26.5817,26.5905,26.5729,26.5729,45667.0
2015-08-18 14:15:00,30.08,30.09,30.07,30.09,15893.0,26.5817,26.5905,26.5729,26.5905,15893.0
2015-08-18 14:20:00,30.09,30.1,30.09,30.1,3044.0,26.5905,26.5994,26.5905,26.5994,3044.0
2015-08-18 14:25:00,30.09,30.1,30.09,30.1,440.0,26.5905,26.5994,26.5905,26.5994,440.0
2015-08-18 14:30:00,30.1,30.1,30.08,30.08,4914.0,26.5994,26.5994,26.5817,26.5817,4914.0
2015-08-18 14:35:00,30.08,30.09,30.08,30.09,2827.0,26.5817,26.5905,26.5817,26.5905,2827.0
2015-08-18 14:40:00,30.1,30.1,30.07,30.07,14150.0,26.5994,26.5994,26.5729,26.5729,14150.0
2015-08-18 14:45:00,30.07,30.08,30.06,30.07,3518.0,26.5729,26.5817,26.564,26.5729,3518.0
2015-08-18 14:50:00,30.08,30.08,30.07,30.08,1358.0,26.5817,26.5817,26.5729,26.5817,1358.0
2015-08-18 14:55:00,30.08,30.08,30.07,30.08,8609.0,26.5817,26.5817,26.5729,26.5817,8609.0
2015-08-18 15:00:00,30.08,30.08,30.05,30.05,11000.0,26.5817,26.5817,26.5552,26.5552,11000.0
2015-08-18 15:05:00,30.05,30.06,30.05,30.06,800.0,26.5552,26.564,26.5552,26.564,800.0
2015-08-18 15:10:00,30.06,30.07,30.05,30.05,9657.0,26.564,26.5729,26.5552,26.5552,9657.0
2015-08-18 15:15:00,30.05,30.06,30.04,30.06,18343.0,26.5552,26.564,26.5464,26.564,18343.0
2015-08-18 15:20:00,30.07,30.07,30.05,30.05,17355.0,26.5729,26.5729,26.5552,26.5552,17355.0
2015-08-18 15:25:00,30.05,30.06,30.05,30.06,608.0,26.5552,26.564,26.5552,26.564,608.0
2015-08-18 15:30:00,30.06,30.06,30.05,30.05,3007.0,26.564,26.564,26.5552,26.5552,3007.0
2015-08-18 15:35:00,30.06,30.08,30.06,30.08,4370.0,26.564,26.5817,26.564,26.5817,4370.0
2015-08-18 15:40:00,30.07,30.07,30.04,30.05,8185.0,26.5729,26.5729,26.5464,26.5552,8185.0
2015-08-18 15:45:00,30.06,30.09,30.06,30.09,4357.0,26.564,26.5905,26.564,26.5905,4357.0
2015-08-18 15:50:00,30.09,30.13,30.08,30.11,199164.0,26.5905,26.6259,26.5817,26.6082,199164.0
2015-08-18 15:55:00,30.1,30.1,30.06,30.07,86085.0,26.5994,26.5994,26.564,26.5729,86085.0
2015-08-19 09:30:00,30.2,30.3,30.2,30.28,224990.0,26.6878,26.7761,26.6878,26.7584,224990.0
2015-08-19 09:35:00,30.28,30.28,30.26,30.26,79051.0,26.7584,26.7584,26.7408,26.7408,79051.0
2015-08-19 09:40:00,30.26,30.26,30.24,30.25,53677.0,26.7408,26.7408,26.7231,26.7319,53677.0
2015-08-19 09:45:00,30.26,30.26,30.24,30.24,49387.0,26.7408,26.7408,26.7231,26.7231,49387.0
2015-08-19 09:50:00,30.24,30.24,30.23,30.23,23600.0,26.7231,26.7231,26.7143,26.7143,23600.0
2015-08-19 09:55:00,30.24,30.24,30.19,30.19,72685.0,26.7231,26.7231,26.6789,26.6789,72685.0
2015-08-19 10:00:00,30.19,30.21,30.19,30.21,36552.0,26.6789,26.6966,26.6789,26.6966,36552.0
2015-08-19 10:05:00,30.2,30.21,30.2,30.21,26200.0,26.6878,26.6966,26.6878,26.6966,26200.0
2015-08-19 10:10:00,30.21,30.24,30.2,30.22,40731.0,26.6966,26.7231,26.6878,26.7054,40731.0
2015-08-19 10:15:00,30.21,30.22,30.21,30.21,11400.0,26.6966,26.7054,26.6966,26.6966,11400.0
2015-08-19 10:20:00,30.21,30.21,30.19,30.21,29271.0,26.6966,26.6966,26.6789,26.6966,29271.0
2015-08-19 10:25:00,30.21,30.22,30.19,30.22,16167.0,26.6966,26.7054,26.6789,26.7054,16167.0
2015-08-19 10:30:00,30.21,30.22,30.19,30.21,26718.0,26.6966,26.7054,26.6789,26.6966,26718.0
2015-08-19 10:35:00,30.2,30.2,30.17,30.17,51156.0,26.6878,26.6878,26.6612,26.6612,51156.0
2015-08-19 10:40:00,30.17,30.18,30.14,30.15,56657.0,26.6612,26.6701,26.6347,26.6436,56657.0
2015-08-19 10:45:00,30.15,30.16,30.14,30.15,173572.0,26.6436,26.6524,26.6347,26.6436,173572.0
2015-08-19 10:50:00,30.14,30.14,30.12,30.14,85839.0,26.6347,26.6347,26.6171,26.6347,85839.0
2015-08-19 10:55:00,30.14,30.14,30.12,30.13,144159.0,26.6347,26.6347,26.6171,26.6259,144159.0
2015-08-19 11:00:00,30.13,30.14,30.11,30.12,119374.0,26.6259,26.6347,26.6082,26.6171,119374.0
2015-08-19 11:05:00,30.11,30.13,30.11,30.12,53741.0,26.6082,26.6259,26.6082,26.6171,53741.0
2015-08-19 11:10:00,30.12,30.12,30.11,30.12,22216.0,26.6171,26.6171,26.6082,26.6171,22216.0
2015-08-19 11:15:00,30.12,30.12,30.1,30.11,27173.0,26.6171,26.6171,26.5994,26.6082,27173.0
2015-08-19 11:20:00,30.11,30.11,30.1,30.1,35363.0,26.6082,26.6082,26.5994,26.5994,35363.0
2015-08-19 11:25:00,30.1,30.11,30.09,30.11,25423.0,26.5994,26.6082,26.5905,26.6082,25423.0
2015-08-19 11:30:00,30.11,30.11,30.1,30.1,4900.0,26.6082,26.6082,26.5994,26.5994,4900.0
2015-08-19 11:35:00,30.11,30.11,30.1,30.11,4350.0,26.6082,26.6082,26.5994,26.6082,4350.0
2015-08-19 11:40:00,30.11,30.11,30.08,30.09,24975.0,26.6082,26.6082,26.5817,26.5905,24975.0
2015-08-19 11:45:00,30.09,30.09,30.08,30.08,18262.0,26.5905,26.5905,26.5817,26.5817,18262.0
2015-08-19 11:50:00,30.08,30.1,30.08,30.09,19945.0,26.5817,26.5994,26.5817,26.5905,19945.0
2015-08-19 11:55:00,30.1,30.1,30.09,30.1,14600.0,26.5994,26.5994,26.5905,26.5994,14600.0
2015-08-19 12:00:00,30.1,30.1,30.09,30.1,8558.0,26.5994,26.5994,26.5905,26.5994,8558.0
2015-08-19 12:05:00,30.1,30.1,30.09,30.09,4400.0,26.5994,26.5994,26.5905,26.5905,4400.0
2015-08-19 12:10:00,30.1,30.1,30.09,30.1,2866.0,26.5994,26.5994,26.5905,26.5994,2866.0
2015-08-19 12:15:00,30.1,30.1,30.09,30.09,3932.0,26.5994,26.5994,26.5905,26.5905,3932.0
2015-08-19 12:20:00,30.1,30.1,30.09,30.1,12389.0,26.5994,26.5994,26.5905,26.5994,12389.0
2015-08-19 12:25:00,30.1,30.11,30.1,30.11,5920.0,26.5994,26.6082,26.5994,26.6082,5920.0
2015-08-19 12:30:00,30.1,30.11,30.1,30.11,12309.0,26.5994,26.6082,26.5994,26.6082,12309.0
2015-08-19 12:35:00,30.11,30.11,30.1,30.11,10822.0,26.6082,26.6082,26.5994,26.6082,10822.0
2015-08-19 12:40:00,30.11,30.11,30.1,30.1,5221.0,26.6082,26.6082,26.5994,26.5994,5221.0
2015-08-19 12:45:00,30.11,30.11,30.1,30.11,5271.0,26.6082,26.6082,26.5994,26.6082,5271.0
2015-08-19 12:50:00,30.11,30.11,30.1,30.11,3912.0,26.6082,26.6082,26.5994,26.6082,3912.0
2015-08-19 12:55:00,30.11,30.11,30.1,30.11,5029.0,26.6082,26.6082,26.5994,26.6082,5029.0
2015-08-19 13:00:00,30.12,30.12,30.11,30.11,3196.0,26.6171,26.6171,26.6082,26.6082,3196.0
2015-08-19 13:05:00,30.12,30.13,30.11,30.12,5200.0,26.6171,26.6259,26.6082,26.6171,5200.0
2015-08-19 13:10:00,30.13,30.14,30.12,30.13,5854.0,26.6259,26.6347,26.6171,26.6259,5854.0
2015-08-19 13:15:00,30.14,30.15,30.13,30.14,10109.0,26.6347,26.6436,26.6259,26.6347,10109.0
2015-08-19 13:20:00,30.15,30.15,30.14,30.15,21391.0,26.6436,26.6436,26.6347,26.6436,21391.0
2015-08-19 13:25:00,30.16,30.16,30.12,30.13,30233.0,26.6524,26.6524,26.6171,26.6259,30233.0
2015-08-19 13:30:00,30.13,30.16,30.13,30.16,3005.0,26.6259,26.6524,26.6259,26.6524,3005.0
2015-08-19 13:35:00,30.16,30.16,30.14,30.16,22028.0,26.6524,26.6524,26.6347,26.6524,22028.0
2015-08-19 13:40:00,30.16,30.19,30.15,30.18,11753.0,26.6524,26.6789,26.6436,26.6701,11753.0
2015-08-19 13:45:00,30.18,30.23,30.16,30.23,24469.0,26.6701,26.7143,26.6524,26.7143,24469.0
2015-08-19 13:50:00,30.22,30.24,30.21,30.24,15083.0,26.7054,26.7231,26.6966,26.7231,15083.0
2015-08-19 13:55:00,30.24,30.25,30.21,30.22,10188.0,26.7231,26.7319,26.6966,26.7054,10188.0
2015-08-19 14:00:00,30.22,30.28,30.21,30.28,85920.0,26.7054,26.7584,26.6966,26.7584,85920.0
2015-08-19 14:05:00,30.3,30.42,30.3,30.42,132893.0,26.7761,26.8822,26.7761,26.8822,132893.0
2015-08-19 14:10:00,30.43,30.47,30.42,30.43,18594.0,26.891,26.9264,26.8822,26.891,18594.0
2015-08-19 14:15:00,30.43,30.43,30.39,30.41,23866.0,26.891,26.891,26.8557,26.8733,23866.0
2015-08-19 14:20:00,30.4,30.45,30.4,30.44,8883.0,26.8645,26.9087,26.8645,26.8998,8883.0
2015-08-19 14:25:00,30.43,30.43,30.39,30.4,16372.0,26.891,26.891,26.8557,26.8645,16372.0
2015-08-19 14:30:00,30.4,30.4,30.36,30.37,10394.0,26.8645,26.8645,26.8291,26.838,10394.0
2015-08-19 14:35:00,30.36,30.38,30.35,30.35,13055.0,26.8291,26.8468,26.8203,26.8203,13055.0
2015-08-19 14:40:00,30.35,30.36,30.3,30.3,7440.0,26.8203,26.8291,26.7761,26.7761,7440.0
2015-08-19 14:45:00,30.31,30.31,30.29,30.3,16350.0,26.785,26.785,26.7673,26.7761,16350.0
2015-08-19 14:50:00,30.31,30.31,30.25,30.26,4300.0,26.785,26.785,26.7319,26.7408,4300.0
2015-08-19 14:55:00,30.24,30.24,30.21,30.22,29978.0,26.7231,26.7231,26.6966,26.7054,29978.0
2015-08-19 15:00:00,30.23,30.23,30.2,30.2,23044.0,26.7143,26.7143,26.6878,26.6878,23044.0
2015-08-19 15:05:00,30.21,30.26,30.2,30.26,10300.0,26.6966,26.7408,26.6878,26.7408,10300.0
2015-08-19 15:10:00,30.26,30.27,30.25,30.27,11125.0,26.7408,26.7496,26.7319,26.7496,11125.0
2015-08-19 15:15:00,30.27,30.28,30.23,30.26,17454.0,26.7496,26.7584,26.7143,26.7408,17454.0
2015-08-19 15:20:00,30.26,30.29,30.24,30.25,16626.0,26.7408,26.7673,26.7231,26.7319,16626.0
2015-08-19 15:25:00,30.25,30.26,30.23,30.24,6904.0,26.7319,26.7408,26.7143,26.7231,6904.0
2015-08-19 15:30:00,30.25,30.26,30.21,30.24,94366.0,26.7319,26.7408,26.6966,26.7231,94366.0
2015-08-19 15:35:00,30.24,30.24,30.21,30.21,18185.0,26.7231,26.7231,26.6966,26.6966,18185.0
2015-08-19 15:40:00,30.22,30.26,30.21,30.25,16097.0,26.7054,26.7408,26.6966,26.7319,16097.0
2015-08-19 15:45:00,30.25,30.28,30.25,30.28,16091.0,26.7319,26.7584,26.7319,26.7584,16091.0
2015-08-19 15:50:00,30.28,30.28,30.27,30.27,27888.0,26.7584,26.7584,26.7496,26.7496,27888.0
2015-08-19 15:55:00,30.26,30.27,30.23,30.26,48371.0,26.7408,26.7496,26.7143,26.7408,48371.0
2015-08-20 09:30:00,29.78,29.78,29.68,29.72,68889.0,26.3166,26.3166,26.2282,26.2636,68889.0
2015-08-20 09:35:00,29.71,29.72,29.68,29.7,134989.0,26.2547,26.2636,26.2282,26.2459,134989.0
2015-08-20 09:40:00,29.7,29.71,29.69,29.71,31700.0,26.2459,26.2547,26.2371,26.2547,31700.0
2015-08-20 09:45:00,29.71,29.71,29.64,29.64,40530.0,26.2547,26.2547,26.1929,26.1929,40530.0
2015-08-20 09:50:00,29.64,29.64,29.63,29.63,15107.0,26.1929,26.1929,26.184,26.184,15107.0
2015-08-20 09:55:00,29.64,29.64,29.61,29.61,33136.0,26.1929,26.1929,26.1664,26.1664,33136.0
2015-08-20 10:00:00,29.61,29.63,29.6,29.61,23717.0,26.1664,26.184,26.1575,26.1664,23717.0
2015-08-20 10:05:00,29.61,29.62,29.58,29.62,13400.0,26.1664,26.1752,26.1399,26.1752,13400.0
2015-08-20 10:10:00,29.62,29.62,29.58,29.62,18500.0,26.1752,26.1752,26.1399,26.1752,18500.0
2015-08-20 10:15:00,29.61,29.61,29.57,29.59,24409.0,26.1664,26.1664,26.131,26.1487,24409.0
2015-08-20 10:20:00,29.58,29.58,29.56,29.57,15745.0,26.1399,26.1399,26.1222,26.131,15745.0
2015-08-20 10:25:00,29.58,29.58,29.56,29.56,15454.0,26.1399,26.1399,26.1222,26.1222,15454.0
2015-08-20 10:30:00,29.57,29.57,29.56,29.56,6153.0,26.131,26.131,26.1222,26.1222,6153.0
2015-08-20 10:35:00,29.56,29.6,29.56,29.6,13900.0,26.1222,26.1575,26.1222,26.1575,13900.0
2015-08-20 10:40:00,29.6,29.6,29.57,29.58,5200.0,26.1575,26.1575,26.131,26.1399,5200.0
2015-08-20 10:45:00,29.57,29.58,29.57,29.57,33150.0,26.131,26.1399,26.131,26.131,33150.0
2015-08-20 10:50:00,29.57,29.61,29.57,29.6,62851.0,26.131,26.1664,26.131,26.1575,62851.0
2015-08-20 10:55:00,29.61,29.61,29.59,29.59,27316.0,26.1664,26.1664,26.1487,26.1487,27316.0
2015-08-20 11:00:00,29.59,29.59,29.58,29.59,3702.0,26.1487,26.1487,26.1399,26.1487,3702.0
2015-08-20 11:05:00,29.58,29.61,29.57,29.6,26970.0,26.1399,26.1664,26.131,26.1575,26970.0
2015-08-20 11:10:00,29.59,29.59,29.58,29.59,4676.0,26.1487,26.1487,26.1399,26.1487,4676.0
2015-08-20 11:15:00,29.59,29.59,29.57,29.58,22837.0,26.1487,26.1487,26.131,26.1399,22837.0
2015-08-20 11:20:00,29.58,29.61,29.58,29.61,11800.0,26.1399,26.1664,26.1399,26.1664,11800.0
2015-08-20 11:25:00,29.61,29.61,29.58,29.59,10147.0,26.1664,26.1664,26.1399,26.1487,10147.0
2015-08-20 11:30:00,29.59,29.6,29.57,29.57,4653.0,26.1487,26.1575,26.131,26.131,4653.0
2015-08-20 11:35:00,29.58,29.59,29.57,29.59,4147.0,26.1399,26.1487,26.131,26.1487,4147.0
2015-08-20 11:40:00,29.59,29.6,29.58,29.58,2744.0,26.1487,26.1575,26.1399,26.1399,2744.0
2015-08-20 11:45:00,29.59,29.66,29.58,29.66,16142.0,26.1487,26.2106,26.1399,26.2106,16142.0
2015-08-20 11:50:00,29.64,29.65,29.63,29.63,500.0,26.1929,26.2017,26.184,26.184,500.0
2015-08-20 11:55:00,29.63,29.65,29.63,29.65,28101.0,26.184,26.2017,26.184,26.2017,28101.0
2015-08-20 12:00:00,29.65,29.65,29.64,29.64,3348.0,26.2017,26.2017,26.1929,26.1929,3348.0
2015-08-20 12:05:00,29.64,29.7,29.64,29.7,8750.0,26.1929,26.2459,26.1929,26.2459,8750.0
2015-08-20 12:10:00,29.7,29.7,29.67,29.67,7112.0,26.2459,26.2459,26.2194,26.2194,7112.0
2015-08-20 12:15:00,29.66,29.66,29.62,29.63,7392.0,26.2106,26.2106,26.1752,26.184,7392.0
2015-08-20 12:20:00,29.62,29.63,29.6,29.62,5718.0,26.1752,26.184,26.1575,26.1752,5718.0
2015-08-20 12:25:00,29.62,29.62,29.6,29.6,3124.0,26.1752,26.1752,26.1575,26.1575,3124.0
2015-08-20 12:30:00,29.61,29.65,29.6,29.63,8278.0,26.1664,26.2017,26.1575,26.184,8278.0
2015-08-20 12:35:00,29.62,29.63,29.61,29.61,3140.0,26.1752,26.184,26.1664,26.1664,3140.0
2015-08-20 12:40:00,29.61,29.62,29.6,29.61,3795.0,26.1664,26.1752,26.1575,26.1664,3795.0
2015-08-20 12:45:00,29.6,29.6,29.59,29.6,8876.0,26.1575,26.1575,26.1487,26.1575,8876.0
2015-08-20 12:50:00,29.6,29.6,29.58,29.6,4074.0,26.1575,26.1575,26.1399,26.1575,4074.0
2015-08-20 12:55:00,29.6,29.6,29.57,29.59,9602.0,26.1575,26.1575,26.131,26.1487,9602.0
2015-08-20 13:00:00,29.59,29.59,29.57,29.58,8400.0,26.1487,26.1487,26.131,26.1399,8400.0
2015-08-20 13:05:00,29.58,29.6,29.56,29.57,22244.0,26.1399,26.1575,26.1222,26.131,22244.0
2015-08-20 13:10:00,29.56,29.58,29.56,29.58,7864.0,26.1222,26.1399,26.1222,26.1399,7864.0
2015-08-20 13:15:00,29.58,29.63,29.57,29.63,11430.0,26.1399,26.184,26.131,26.184,11430.0
2015-08-20 13:20:00,29.63,29.65,29.61,29.61,11231.0,26.184,26.2017,26.1664,26.1664,11231.0
2015-08-20 13:25:00,29.61,29.63,29.58,29.6,13412.0,26.1664,26.184,26.1399,26.1575,13412.0
2015-08-20 13:30:00,29.59,29.62,29.59,29.59,15175.0,26.1487,26.1752,26.1487,26.1487,15175.0
2015-08-20 13:35:00,29.59,29.59,29.58,29.59,5378.0,26.1487,26.1487,26.1399,26.1487,5378.0
2015-08-20 13:40:00,29.59,29.61,29.58,29.61,23282.0,26.1487,26.1664,26.1399,26.1664,23282.0
2015-08-20 13:45:00,29.61,29.62,29.59,29.62,21276.0,26.1664,26.1752,26.1487,26.1752,21276.0
2015-08-20 13:50:00,29.62,29.63,29.6,29.62,22052.0,26.1752,26.184,26.1575,26.1752,22052.0
2015-08-20 13:55:00,29.62,29.63,29.62,29.62,6975.0,26.1752,26.184,26.1752,26.1752,6975.0
2015-08-20 14:00:00,29.63,29.63,29.59,29.59,22094.0,26.184,26.184,26.1487,26.1487,22094.0
2015-08-20 14:05:00,29.59,29.6,29.58,29.58,20100.0,26.1487,26.1575,26.1399,26.1399,20100.0
2015-08-20 14:10:00,29.58,29.61,29.57,29.57,18800.0,26.1399,26.1664,26.131,26.131,18800.0
2015-08-20 14:15:00,29.57,29.59,29.56,29.58,12650.0,26.131,26.1487,26.1222,26.1399,12650.0
2015-08-20 14:20:00,29.58,29.61,29.58,29.58,31150.0,26.1399,26.1664,26.1399,26.1399,31150.0
2015-08-20 14:25:00,29.59,29.59,29.57,29.58,7604.0,26.1487,26.1487,26.131,26.1399,7604.0
2015-08-20 14:30:00,29.57,29.58,29.52,29.53,38441.0,26.131,26.1399,26.0868,26.0957,38441.0
2015-08-20 14:35:00,29.54,29.54,29.5,29.51,87642.0,26.1045,26.1045,26.0692,26.078,87642.0
2015-08-20 14:40:00,29.51,29.52,29.47,29.47,65714.0,26.078,26.0868,26.0427,26.0427,65714.0
2015-08-20 14:45:00,29.47,29.48,29.45,29.45,31543.0,26.0427,26.0515,26.025,26.025,31543.0
2015-08-20 14:50:00,29.46,29.47,29.45,29.47,32172.0,26.0338,26.0427,26.025,26.0427,32172.0
2015-08-20 14:55:00,29.47,29.47,29.46,29.47,26017.0,26.0427,26.0427,26.0338,26.0427,26017.0
2015-08-20 15:00:00,29.46,29.49,29.45,29.49,21559.0,26.0338,26.0603,26.025,26.0603,21559.0
2015-08-20 15:05:00,29.49,29.49,29.48,29.48,7413.0,26.0603,26.0603,26.0515,26.0515,7413.0
2015-08-20 15:10:00,29.49,29.49,29.48,29.49,8303.0,26.0603,26.0603,26.0515,26.0603,8303.0
2015-08-20 15:15:00,29.48,29.49,29.46,29.47,21434.0,26.0515,26.0603,26.0338,26.0427,21434.0
2015-08-20 15:20:00,29.47,29.49,29.45,29.45,45229.0,26.0427,26.0603,26.025,26.025,45229.0
2015-08-20 15:25:00,29.45,29.46,29.43,29.46,68684.0,26.025,26.0338,26.0073,26.0338,68684.0
2015-08-20 15:30:00,29.46,29.5,29.45,29.48,27551.0,26.0338,26.0692,26.025,26.0515,27551.0
2015-08-20 15:35:00,29.49,29.52,29.46,29.46,93758.0,26.0603,26.0868,26.0338,26.0338,93758.0
2015-08-20 15:40:00,29.46,29.48,29.45,29.47,482461.0,26.0338,26.0515,26.025,26.0427,482461.0
2015-08-20 15:45:00,29.47,29.47,29.44,29.45,387353.0,26.0427,26.0427,26.0161,26.025,387353.0
2015-08-20 15:50:00,29.45,29.46,29.42,29.42,85972.0,26.025,26.0338,25.9985,25.9985,85972.0
2015-08-20 15:55:00,29.43,29.46,29.41,29.45,365249.0,26.0073,26.0338,25.9896,26.025,365249.0
2015-08-21 09:30:00,29.13,29.17,29.07,29.09,204476.0,25.7422,25.7775,25.6892,25.7068,204476.0
2015-08-21 09:35:00,29.09,29.1,29.07,29.07,51462.0,25.7068,25.7157,25.6892,25.6892,51462.0
2015-08-21 09:40:00,29.07,29.09,29.05,29.06,86619.0,25.6892,25.7068,25.6715,25.6803,86619.0
2015-08-21 09:45:00,29.06,29.08,29.04,29.06,37292.0,25.6803,25.698,25.6627,25.6803,37292.0
2015-08-21 09:50:00,29.06,29.06,29.04,29.05,38050.0,25.6803,25.6803,25.6627,25.6715,38050.0
2015-08-21 09:55:00,29.05,29.07,29.05,29.06,26313.0,25.6715,25.6892,25.6715,25.6803,26313.0
2015-08-21 10:00:00,29.07,29.08,29.06,29.08,23483.0,25.6892,25.698,25.6803,25.698,23483.0
2015-08-21 10:05:00,29.08,29.08,29.06,29.07,93804.0,25.698,25.698,25.6803,25.6892,93804.0
2015-08-21 10:10:00,29.07,29.07,29.03,29.03,24600.0,25.6892,25.6892,25.6538,25.6538,24600.0
2015-08-21 10:15:00,29.03,29.04,29.01,29.02,23743.0,25.6538,25.6627,25.6361,25.645,23743.0
2015-08-21 10:20:00,29.01,29.04,29.01,29.03,107863.0,25.6361,25.6627,25.6361,25.6538,107863.0
2015-08-21 10:25:00,29.03,29.04,28.99,29.0,123943.0,25.6538,25.6627,25.6185,25.6273,123943.0
2015-08-21 10:30:00,29.0,29.02,28.99,29.01,179029.0,25.6273,25.645,25.6185,25.6361,179029.0
2015-08-21 10:35:00,29.01,29.03,29.0,29.02,54422.0,25.6361,25.6538,25.6273,25.645,54422.0
2015-08-21 10:40:00,29.03,29.06,29.02,29.06,62018.0,25.6538,25.6803,25.645,25.6803,62018.0
2015-08-21 10:45:00,29.05,29.06,29.03,29.04,80437.0,25.6715,25.6803,25.6538,25.6627,80437.0
2015-08-21 10:50:00,29.05,29.06,29.04,29.05,48114.0,25.6715,25.6803,25.6627,25.6715,48114.0
2015-08-21 10:55:00,29.04,29.05,28.98,29.01,80310.0,25.6627,25.6715,25.6096,25.6361,80310.0
2015-08-21 11:00:00,29.02,29.04,29.01,29.02,82731.0,25.645,25.6627,25.6361,25.645,82731.0
2015-08-21 11:05:00,29.02,29.02,28.98,28.99,51195.0,25.645,25.645,25.6096,25.6185,51195.0
2015-08-21 11:10:00,28.98,28.99,28.9,28.91,74074.0,25.6096,25.6185,25.5389,25.5478,74074.0
2015-08-21 11:15:00,28.92,28.95,28.91,28.95,68883.0,25.5566,25.5831,25.5478,25.5831,68883.0
2015-08-21 11:20:00,28.96,28.96,28.93,28.95,30632.0,25.592,25.592,25.5655,25.5831,30632.0
2015-08-21 11:25:00,28.95,28.98,28.94,28.96,32175.0,25.5831,25.6096,25.5743,25.592,32175.0
2015-08-21 11:30:00,28.96,28.97,28.94,28.95,20000.0,25.592,25.6008,25.5743,25.5831,20000.0
2015-08-21 11:35:00,28.95,28.95,28.89,28.89,26371.0,25.5831,25.5831,25.5301,25.5301,26371.0
2015-08-21 11:40:00,28.88,28.91,28.88,28.91,12500.0,25.5213,25.5478,25.5213,25.5478,12500.0
2015-08-21 11:45:00,28.91,28.92,28.9,28.91,17685.0,25.5478,25.5566,25.5389,25.5478,17685.0
2015-08-21 11:50:00,28.9,28.91,28.87,28.88,20741.0,25.5389,25.5478,25.5124,25.5213,20741.0
2015-08-21 11:55:00,28.89,28.91,28.87,28.9,21566.0,25.5301,25.5478,25.5124,25.5389,21566.0
2015-08-21 12:00:00,28.9,28.92,28.89,28.92,15398.0,25.5389,25.5566,25.5301,25.5566,15398.0
2015-08-21 12:05:00,28.92,28.95,28.92,28.94,15899.0,25.5566,25.5831,25.5566,25.5743,15899.0
2015-08-21 12:10:00,28.94,28.95,28.91,28.92,19910.0,25.5743,25.5831,25.5478,25.5566,19910.0
2015-08-21 12:15:00,28.92,28.92,28.89,28.92,61476.0,25.5566,25.5566,25.5301,25.5566,61476.0
2015-08-21 12:20:00,28.92,28.93,28.88,28.88,67204.0,25.5566,25.5655,25.5213,25.5213,67204.0
2015-08-21 12:25:00,28.89,28.91,28.89,28.9,18546.0,25.5301,25.5478,25.5301,25.5389,18546.0
2015-08-21 12:30:00,28.9,28.91,28.89,28.9,19824.0,25.5389,25.5478,25.5301,25.5389,19824.0
2015-08-21 12:35:00,28.9,28.91,28.89,28.9,23342.0,25.5389,25.5478,25.5301,25.5389,23342.0
2015-08-21 12:40:00,28.91,28.91,28.88,28.89,106425.0,25.5478,25.5478,25.5213,25.5301,106425.0
2015-08-21 12:45:00,28.9,28.92,28.89,28.91,37082.0,25.5389,25.5566,25.5301,25.5478,37082.0
2015-08-21 12:50:00,28.91,28.91,28.87,28.88,9670.0,25.5478,25.5478,25.5124,25.5213,9670.0
2015-08-21 12:55:00,28.88,28.88,28.79,28.8,27163.0,25.5213,25.5213,25.4417,25.4506,27163.0
2015-08-21 13:00:00,28.79,28.84,28.76,28.78,19216.0,25.4417,25.4859,25.4152,25.4329,19216.0
2015-08-21 13:05:00,28.79,28.8,28.77,28.79,19183.0,25.4417,25.4506,25.4241,25.4417,19183.0
2015-08-21 13:10:00,28.8,28.82,28.78,28.82,59627.0,25.4506,25.4682,25.4329,25.4682,59627.0
2015-08-21 13:15:00,28.82,28.83,28.79,28.83,22358.0,25.4682,25.4771,25.4417,25.4771,22358.0
2015-08-21 13:20:00,28.82,28.86,28.82,28.85,14690.0,25.4682,25.5036,25.4682,25.4948,14690.0
2015-08-21 13:25:00,28.84,28.86,28.83,28.86,9135.0,25.4859,25.5036,25.4771,25.5036,9135.0
2015-08-21 13:30:00,28.85,28.86,28.81,28.83,17927.0,25.4948,25.5036,25.4594,25.4771,17927.0
2015-08-21 13:35:00,28.82,28.87,28.82,28.87,25495.0,25.4682,25.5124,25.4682,25.5124,25495.0
2015-08-21 13:40:00,28.87,28.9,28.86,28.88,11300.0,25.5124,25.5389,25.5036,25.5213,11300.0
2015-08-21 13:45:00,28.88,28.89,28.82,28.85,27091.0,25.5213,25.5301,25.4682,25.4948,27091.0
2015-08-21 13:50:00,28.84,28.84,28.8,28.82,23650.0,25.4859,25.4859,25.4506,25.4682,23650.0
2015-08-21 13:55:00,28.83,28.88,28.83,28.88,16400.0,25.4771,25.5213,25.4771,25.5213,16400.0
2015-08-21 14:00:00,28.87,28.92,28.86,28.91,37201.0,25.5124,25.5566,25.5036,25.5478,37201.0
2015-08-21 14:05:00,28.9,28.91,28.89,28.91,51903.0,25.5389,25.5478,25.5301,25.5478,51903.0
2015-08-21 14:10:00,28.91,28.91,28.88,28.89,28456.0,25.5478,25.5478,25.5213,25.5301,28456.0
2015-08-21 14:15:00,28.9,28.9,28.85,28.86,68416.0,25.5389,25.5389,25.4948,25.5036,68416.0
2015-08-21 14:20:00,28.87,28.87,28.84,28.85,95983.0,25.5124,25.5124,25.4859,25.4948,95983.0
2015-08-21 14:25:00,28.85,28.86,28.84,28.85,86843.0,25.4948,25.5036,25.4859,25.4948,86843.0
2015-08-21 14:30:00,28.85,28.86,28.84,28.85,27290.0,25.4948,25.5036,25.4859,25.4948,27290.0
2015-08-21 14:35:00,28.85,28.86,28.79,28.8,63311.0,25.4948,25.5036,25.4417,25.4506,63311.0
2015-08-21 14:40:00,28.8,28.8,28.78,28.78,71041.0,25.4506,25.4506,25.4329,25.4329,71041.0
2015-08-21 14:45:00,28.78,28.78,28.71,28.72,78611.0,25.4329,25.4329,25.371,25.3799,78611.0
2015-08-21 14:50:00,28.72,28.74,28.7,28.74,70221.0,25.3799,25.3976,25.3622,25.3976,70221.0
2015-08-21 14:55:00,28.73,28.75,28.72,28.74,83902.0,25.3887,25.4064,25.3799,25.3976,83902.0
2015-08-21 15:00:00,28.73,28.77,28.73,28.76,56927.0,25.3887,25.4241,25.3887,25.4152,56927.0
2015-08-21 15:05:00,28.76,28.77,28.74,28.75,179264.0,25.4152,25.4241,25.3976,25.4064,179264.0
2015-08-21 15:10:00,28.74,28.76,28.67,28.67,464491.0,25.3976,25.4152,25.3357,25.3357,464491.0
2015-08-21 15:15:00,28.67,28.73,28.66,28.73,109455.0,25.3357,25.3887,25.3269,25.3887,109455.0
2015-08-21 15:20:00,28.73,28.75,28.7,28.74,61314.0,25.3887,25.4064,25.3622,25.3976,61314.0
2015-08-21 15:25:00,28.74,28.74,28.7,28.72,78866.0,25.3976,25.3976,25.3622,25.3799,78866.0
2015-08-21 15:30:00,28.72,28.72,28.65,28.66,55872.0,25.3799,25.3799,25.318,25.3269,55872.0
2015-08-21 15:35:00,28.65,28.68,28.63,28.68,72222.0,25.318,25.3445,25.3003,25.3445,72222.0
2015-08-21 15:40:00,28.69,28.71,28.68,28.71,72992.0,25.3534,25.371,25.3445,25.371,72992.0
2015-08-21 15:45:00,28.7,28.71,28.67,28.67,165053.0,25.3622,25.371,25.3357,25.3357,165053.0
2015-08-21 15:50:00,28.67,28.67,28.63,28.65,111098.0,25.3357,25.3357,25.3003,25.318,111098.0
2015-08-21 15:55:00,28.65,28.65,28.57,28.63,178323.0,25.318,25.318,25.2473,25.3003,178323.0
2015-08-24 09:30:00,25.8,26.52,25.8,25.9,299060.0,22.7995,23.4357,22.7995,22.8878,299060.0
2015-08-24 09:35:00,25.91,25.95,25.4,25.6,321926.0,22.8967,22.932,22.446,22.6227,321926.0
2015-08-24 09:40:00,25.64,26.01,25.29,26.0,86422.0,22.6581,22.985,22.3488,22.9762,86422.0
2015-08-24 09:45:00,25.95,26.68,25.91,26.21,78106.0,22.932,23.5771,22.8967,23.1618,78106.0
2015-08-24 09:50:00,26.21,26.66,26.11,26.2,88534.0,23.1618,23.5595,23.0734,23.153,88534.0
2015-08-24 09:55:00,26.2,26.24,26.2,26.21,20853.0,23.153,23.1883,23.153,23.1618,20853.0
2015-08-24 10:00:00,26.22,26.42,26.21,26.4,40238.0,23.1706,23.3474,23.1618,23.3297,40238.0
2015-08-24 10:05:00,26.4,26.51,26.32,26.48,46050.0,23.3297,23.4269,23.259,23.4004,46050.0
2015-08-24 10:10:00,26.48,26.76,26.48,26.76,90686.0,23.4004,23.6478,23.4004,23.6478,90686.0
2015-08-24 10:15:00,26.75,26.82,26.73,26.81,29580.0,23.639,23.7008,23.6213,23.692,29580.0
2015-08-24 10:20:00,26.81,26.82,26.79,26.81,14884.0,23.692,23.7008,23.6743,23.692,14884.0
2015-08-24 10:25:00,26.8,26.81,26.8,26.8,52909.0,23.6832,23.692,23.6832,23.6832,52909.0
2015-08-24 10:30:00,26.8,26.8,26.55,26.55,34126.0,23.6832,23.6832,23.4622,23.4622,34126.0
2015-08-24 10:35:00,26.55,26.65,26.53,26.64,25302.0,23.4622,23.5506,23.4446,23.5418,25302.0
2015-08-24 10:40:00,26.65,26.67,26.63,26.64,17111.0,23.5506,23.5683,23.5329,23.5418,17111.0
2015-08-24 10:45:00,26.63,26.64,26.63,26.63,35710.0,23.5329,23.5418,23.5329,23.5329,35710.0
2015-08-24 10:50:00,26.63,26.65,26.63,26.65,45936.0,23.5329,23.5506,23.5329,23.5506,45936.0
2015-08-24 10:55:00,26.65,26.65,26.64,26.65,9050.0,23.5506,23.5506,23.5418,23.5506,9050.0
2015-08-24 11:00:00,26.65,26.67,26.64,26.66,32134.0,23.5506,23.5683,23.5418,23.5595,32134.0
2015-08-24 11:05:00,26.66,26.66,26.65,26.65,12650.0,23.5595,23.5595,23.5506,23.5506,12650.0
2015-08-24 11:10:00,26.66,26.66,26.61,26.61,25500.0,23.5595,23.5595,23.5153,23.5153,25500.0
2015-08-24 11:15:00,26.61,26.62,26.54,26.58,42547.0,23.5153,23.5241,23.4534,23.4888,42547.0
2015-08-24 11:20:00,26.57,26.58,26.46,26.47,11351.0,23.4799,23.4888,23.3827,23.3916,11351.0
2015-08-24 11:25:00,26.46,26.47,26.43,26.44,24887.0,23.3827,23.3916,23.3562,23.365,24887.0
2015-08-24 11:30:00,26.44,26.44,26.4,26.43,14908.0,23.365,23.365,23.3297,23.3562,14908.0
2015-08-24 11:35:00,26.42,26.54,26.42,26.54,8250.0,23.3474,23.4534,23.3474,23.4534,8250.0
2015-08-24 11:40:00,26.54,26.54,26.53,26.54,4850.0,23.4534,23.4534,23.4446,23.4534,4850.0
2015-08-24 11:45:00,26.54,26.57,26.53,26.57,193040.0,23.4534,23.4799,23.4446,23.4799,193040.0
2015-08-24 11:50:00,26.57,26.74,26.57,26.74,26200.0,23.4799,23.6301,23.4799,23.6301,26200.0
2015-08-24 11:55:00,26.75,26.82,26.74,26.82,8648.0,23.639,23.7008,23.6301,23.7008,8648.0
2015-08-24 12:00:00,26.82,26.82,26.8,26.8,14552.0,23.7008,23.7008,23.6832,23.6832,14552.0
2015-08-24 12:05:00,26.8,26.81,26.8,26.81,11853.0,23.6832,23.692,23.6832,23.692,11853.0
2015-08-24 12:10:00,26.81,26.85,26.8,26.85,36605.0,23.692,23.7274,23.6832,23.7274,36605.0
2015-08-24 12:15:00,26.85,26.86,26.84,26.86,28700.0,23.7274,23.7362,23.7185,23.7362,28700.0
2015-08-24 12:20:00,26.86,26.86,26.85,26.86,13532.0,23.7362,23.7362,23.7274,23.7362,13532.0
2015-08-24 12:25:00,26.86,26.97,26.86,26.96,21089.0,23.7362,23.8334,23.7362,23.8246,21089.0
2015-08-24 12:30:00,26.96,27.05,26.95,27.05,39785.0,23.8246,23.9041,23.8157,23.9041,39785.0
2015-08-24 12:35:00,27.05,27.06,27.02,27.06,60827.0,23.9041,23.9129,23.8776,23.9129,60827.0
2015-08-24 12:40:00,27.06,27.07,27.05,27.05,11196.0,23.9129,23.9218,23.9041,23.9041,11196.0
2015-08-24 12:45:00,27.05,27.06,27.0,27.01,55006.0,23.9041,23.9129,23.8599,23.8687,55006.0
2015-08-24 12:50:00,27.01,27.04,27.0,27.04,14302.0,23.8687,23.8953,23.8599,23.8953,14302.0
2015-08-24 12:55:00,27.04,27.05,27.04,27.05,7158.0,23.8953,23.9041,23.8953,23.9041,7158.0
2015-08-24 13:00:00,27.05,27.1,27.05,27.1,33060.0,23.9041,23.9483,23.9041,23.9483,33060.0
2015-08-24 13:05:00,27.1,27.15,27.09,27.14,23466.0,23.9483,23.9925,23.9394,23.9836,23466.0
2015-08-24 13:10:00,27.15,27.17,27.15,27.17,37284.0,23.9925,24.0101,23.9925,24.0101,37284.0
2015-08-24 13:15:00,27.17,27.17,27.14,27.17,30185.0,24.0101,24.0101,23.9836,24.0101,30185.0
2015-08-24 13:20:00,27.16,27.17,27.14,27.15,29747.0,24.0013,24.0101,23.9836,23.9925,29747.0
2015-08-24 13:25:00,27.15,27.16,27.14,27.16,23965.0,23.9925,24.0013,23.9836,24.0013,23965.0
2015-08-24 13:30:00,27.16,27.16,27.13,27.13,18271.0,24.0013,24.0013,23.9748,23.9748,18271.0
2015-08-24 13:35:00,27.12,27.12,27.1,27.1,23316.0,23.966,23.966,23.9483,23.9483,23316.0
2015-08-24 13:40:00,27.1,27.1,27.07,27.09,30132.0,23.9483,23.9483,23.9218,23.9394,30132.0
2015-08-24 13:45:00,27.09,27.09,27.08,27.09,24240.0,23.9394,23.9394,23.9306,23.9394,24240.0
2015-08-24 13:50:00,27.09,27.09,27.07,27.07,20672.0,23.9394,23.9394,23.9218,23.9218,20672.0
2015-08-24 13:55:00,27.07,27.07,27.0,27.0,144975.0,23.9218,23.9218,23.8599,23.8599,144975.0
2015-08-24 14:00:00,27.0,27.0,26.97,26.98,5619.0,23.8599,23.8599,23.8334,23.8422,5619.0
2015-08-24 14:05:00,26.98,26.98,26.96,26.96,21742.0,23.8422,23.8422,23.8246,23.8246,21742.0
2015-08-24 14:10:00,26.96,26.96,26.91,26.91,35690.0,23.8246,23.8246,23.7804,23.7804,35690.0
2015-08-24 14:15:00,26.92,26.92,26.89,26.89,24115.0,23.7892,23.7892,23.7627,23.7627,24115.0
2015-08-24 14:20:00,26.9,26.94,26.89,26.93,27379.0,23.7715,23.8069,23.7627,23.7981,27379.0
2015-08-24 14:25:00,26.93,26.94,26.86,26.86,25346.0,23.7981,23.8069,23.7362,23.7362,25346.0
2015-08-24 14:30:00,26.86,26.87,26.82,26.83,15935.0,23.7362,23.745,23.7008,23.7097,15935.0
2015-08-24 14:35:00,26.83,26.86,26.82,26.86,45952.0,23.7097,23.7362,23.7008,23.7362,45952.0
2015-08-24 14:40:00,26.85,26.86,26.85,26.85,11145.0,23.7274,23.7362,23.7274,23.7274,11145.0
2015-08-24 14:45:00,26.86,26.86,26.85,26.86,34384.0,23.7362,23.7362,23.7274,23.7362,34384.0
2015-08-24 14:50:00,26.86,26.86,26.82,26.83,28164.0,23.7362,23.7362,23.7008,23.7097,28164.0
2015-08-24 14:55:00,26.83,26.84,26.8,26.8,74916.0,23.7097,23.7185,23.6832,23.6832,74916.0
2015-08-24 15:00:00,26.8,26.8,26.6,26.66,87870.0,23.6832,23.6832,23.5064,23.5595,87870.0
2015-08-24 15:05:00,26.65,26.8,26.65,26.8,32112.0,23.5506,23.6832,23.5506,23.6832,32112.0
2015-08-24 15:10:00,26.8,26.8,26.68,26.7,34598.0,23.6832,23.6832,23.5771,23.5948,34598.0
2015-08-24 15:15:00,26.71,26.71,26.62,26.63,30826.0,23.6036,23.6036,23.5241,23.5329,30826.0
2015-08-24 15:20:00,26.62,26.63,26.59,26.6,21700.0,23.5241,23.5329,23.4976,23.5064,21700.0
2015-08-24 15:25:00,26.6,26.6,26.59,26.6,27149.0,23.5064,23.5064,23.4976,23.5064,27149.0
2015-08-24 15:30:00,26.6,26.6,26.58,26.59,33353.0,23.5064,23.5064,23.4888,23.4976,33353.0
2015-08-24 15:35:00,26.59,26.91,26.58,26.91,66367.0,23.4976,23.7804,23.4888,23.7804,66367.0
2015-08-24 15:40:00,26.9,26.96,26.81,26.96,84806.0,23.7715,23.8246,23.692,23.8246,84806.0
2015-08-24 15:45:00,26.96,27.04,26.96,27.04,26859.0,23.8246,23.8953,23.8246,23.8953,26859.0
2015-08-24 15:50:00,27.03,27.04,27.0,27.01,127860.0,23.8864,23.8953,23.8599,23.8687,127860.0
2015-08-24 15:55:00,27.0,27.01,26.79,26.8,37872.0,23.8599,23.8687,23.6743,23.6832,37872.0
2015-08-25 09:30:00,27.87,28.2,27.87,28.02,101736.0,24.6287,24.9204,24.6287,24.7613,101736.0
2015-08-25 09:35:00,28.01,28.02,27.91,27.93,209711.0,24.7524,24.7613,24.6641,24.6818,209711.0
2015-08-25 09:40:00,27.95,27.96,27.91,27.92,94464.0,24.6994,24.7083,24.6641,24.6729,94464.0
2015-08-25 09:45:00,27.92,27.92,27.9,27.9,22118.0,24.6729,24.6729,24.6552,24.6552,22118.0
2015-08-25 09:50:00,27.91,27.92,27.9,27.92,93243.0,24.6641,24.6729,24.6552,24.6729,93243.0
2015-08-25 09:55:00,27.92,27.92,27.89,27.89,15438.0,24.6729,24.6729,24.6464,24.6464,15438.0
2015-08-25 10:00:00,27.89,27.93,27.89,27.92,36621.0,24.6464,24.6818,24.6464,24.6729,36621.0
2015-08-25 10:05:00,27.93,27.93,27.92,27.92,12216.0,24.6818,24.6818,24.6729,24.6729,12216.0
2015-08-25 10:10:00,27.92,27.95,27.92,27.95,11820.0,24.6729,24.6994,24.6729,24.6994,11820.0
2015-08-25 10:15:00,27.94,27.99,27.94,27.96,79537.0,24.6906,24.7348,24.6906,24.7083,79537.0
2015-08-25 10:20:00,27.97,27.97,27.96,27.96,12883.0,24.7171,24.7171,24.7083,24.7083,12883.0
2015-08-25 10:25:00,27.96,27.97,27.96,27.96,900.0,24.7083,24.7171,24.7083,24.7083,900.0
2015-08-25 10:30:00,27.96,27.97,27.96,27.96,2620.0,24.7083,24.7171,24.7083,24.7083,2620.0
2015-08-25 10:35:00,27.96,27.97,27.94,27.94,11898.0,24.7083,24.7171,24.6906,24.6906,11898.0
2015-08-25 10:40:00,27.95,27.95,27.94,27.95,4180.0,24.6994,24.6994,24.6906,24.6994,4180.0
2015-08-25 10:45:00,27.94,27.96,27.94,27.96,26076.0,24.6906,24.7083,24.6906,24.7083,26076.0
2015-08-25 10:50:00,27.96,27.96,27.95,27.95,4042.0,24.7083,24.7083,24.6994,24.6994,4042.0
2015-08-25 10:55:00,27.96,27.96,27.95,27.95,21617.0,24.7083,24.7083,24.6994,24.6994,21617.0
2015-08-25 11:00:00,27.96,27.96,27.95,27.96,25055.0,24.7083,24.7083,24.6994,24.7083,25055.0
2015-08-25 11:05:00,27.96,27.96,27.95,27.96,14749.0,24.7083,24.7083,24.6994,24.7083,14749.0
2015-08-25 11:10:00,27.96,28.04,27.95,28.04,39427.0,24.7083,24.779,24.6994,24.779,39427.0
2015-08-25 11:15:00,28.04,28.05,28.03,28.05,20387.0,24.779,24.7878,24.7701,24.7878,20387.0
2015-08-25 11:20:00,28.05,28.05,28.04,28.05,7392.0,24.7878,24.7878,24.779,24.7878,7392.0
2015-08-25 11:25:00,28.05,28.05,28.04,28.05,2192.0,24.7878,24.7878,24.779,24.7878,2192.0
2015-08-25 11:30:00,28.04,28.05,28.04,28.05,7151.0,24.779,24.7878,24.779,24.7878,7151.0
2015-08-25 11:35:00,28.05,28.05,28.04,28.05,6700.0,24.7878,24.7878,24.779,24.7878,6700.0
2015-08-25 11:40:00,28.04,28.05,28.03,28.04,12933.0,24.779,24.7878,24.7701,24.779,12933.0
2015-08-25 11:45:00,28.03,28.04,28.03,28.03,4004.0,24.7701,24.779,24.7701,24.7701,4004.0
2015-08-25 11:50:00,28.03,28.04,28.03,28.04,8428.0,24.7701,24.779,24.7701,24.779,8428.0
2015-08-25 11:55:00,28.03,28.04,28.02,28.02,7376.0,24.7701,24.779,24.7613,24.7613,7376.0
2015-08-25 12:00:00,28.02,28.03,28.02,28.03,5068.0,24.7613,24.7701,24.7613,24.7701,5068.0
2015-08-25 12:05:00,28.02,28.03,28.02,28.02,5817.0,24.7613,24.7701,24.7613,24.7613,5817.0
2015-08-25 12:10:00,28.01,28.02,28.01,28.02,13163.0,24.7524,24.7613,24.7524,24.7613,13163.0
2015-08-25 12:15:00,28.02,28.02,28.01,28.01,11276.0,24.7613,24.7613,24.7524,24.7524,11276.0
2015-08-25 12:20:00,28.02,28.02,28.0,28.0,3591.0,24.7613,24.7613,24.7436,24.7436,3591.0
2015-08-25 12:25:00,28.01,28.01,28.0,28.01,3059.0,24.7524,24.7524,24.7436,24.7524,3059.0
2015-08-25 12:30:00,28.01,28.01,28.0,28.0,778.0,24.7524,24.7524,24.7436,24.7436,778.0
2015-08-25 12:35:00,28.0,28.01,28.0,28.0,5438.0,24.7436,24.7524,24.7436,24.7436,5438.0
2015-08-25 12:40:00,28.0,28.0,28.0,28.0,1300.0,24.7436,24.7436,24.7436,24.7436,1300.0
2015-08-25 12:45:00,28.0,28.01,28.0,28.01,600.0,24.7436,24.7524,24.7436,24.7524,600.0
2015-08-25 12:50:00,28.0,28.01,27.98,27.99,10219.0,24.7436,24.7524,24.7259,24.7348,10219.0
2015-08-25 12:55:00,27.99,27.99,27.97,27.97,35323.0,24.7348,24.7348,24.7171,24.7171,35323.0
2015-08-25 13:00:00,27.95,27.96,27.95,27.95,1319.0,24.6994,24.7083,24.6994,24.6994,1319.0
2015-08-25 13:05:00,27.96,27.96,27.95,27.96,6951.0,24.7083,24.7083,24.6994,24.7083,6951.0
2015-08-25 13:10:00,27.96,27.96,27.95,27.95,5415.0,24.7083,24.7083,24.6994,24.6994,5415.0
2015-08-25 13:15:00,27.95,27.96,27.85,27.85,49054.0,24.6994,24.7083,24.6111,24.6111,49054.0
2015-08-25 13:20:00,27.85,27.85,27.84,27.84,10009.0,24.6111,24.6111,24.6022,24.6022,10009.0
2015-08-25 13:25:00,27.84,27.84,27.75,27.75,6466.0,24.6022,24.6022,24.5227,24.5227,6466.0
2015-08-25 13:30:00,27.75,27.76,27.75,27.76,6146.0,24.5227,24.5315,24.5227,24.5315,6146.0
2015-08-25 13:35:00,27.75,27.76,27.75,27.75,18998.0,24.5227,24.5315,24.5227,24.5227,18998.0
2015-08-25 13:40:00,27.76,27.76,27.75,27.75,5497.0,24.5315,24.5315,24.5227,24.5227,5497.0
2015-08-25 13:45:00,27.75,27.76,27.75,27.75,5464.0,24.5227,24.5315,24.5227,24.5227,5464.0
2015-08-25 13:50:00,27.75,27.76,27.75,27.76,32165.0,24.5227,24.5315,24.5227,24.5315,32165.0
2015-08-25 13:55:00,27.76,27.79,27.76,27.79,13456.0,24.5315,24.558,24.5315,24.558,13456.0
2015-08-25 14:00:00,27.78,27.79,27.78,27.79,800.0,24.5492,24.558,24.5492,24.558,800.0
2015-08-25 14:05:00,27.78,27.79,27.76,27.76,4298.0,24.5492,24.558,24.5315,24.5315,4298.0
2015-08-25 14:10:00,27.77,27.77,27.76,27.77,1000.0,24.5404,24.5404,24.5315,24.5404,1000.0
2015-08-25 14:15:00,27.76,27.77,27.76,27.76,1892.0,24.5315,24.5404,24.5315,24.5315,1892.0
2015-08-25 14:20:00,27.77,27.77,27.71,27.71,42520.0,24.5404,24.5404,24.4873,24.4873,42520.0
2015-08-25 14:25:00,27.7,27.71,27.67,27.68,38507.0,24.4785,24.4873,24.452,24.4608,38507.0
2015-08-25 14:30:00,27.69,27.7,27.68,27.68,71347.0,24.4697,24.4785,24.4608,24.4608,71347.0
2015-08-25 14:35:00,27.69,27.69,27.66,27.66,9367.0,24.4697,24.4697,24.4432,24.4432,9367.0
2015-08-25 14:40:00,27.67,27.69,27.66,27.69,26126.0,24.452,24.4697,24.4432,24.4697,26126.0
2015-08-25 14:45:00,27.68,27.71,27.67,27.71,51587.0,24.4608,24.4873,24.452,24.4873,51587.0
2015-08-25 14:50:00,27.71,27.77,27.71,27.75,26701.0,24.4873,24.5404,24.4873,24.5227,26701.0
2015-08-25 14:55:00,27.75,27.77,27.75,27.77,6838.0,24.5227,24.5404,24.5227,24.5404,6838.0
2015-08-25 15:00:00,27.76,27.78,27.76,27.77,8401.0,24.5315,24.5492,24.5315,24.5404,8401.0
2015-08-25 15:05:00,27.78,27.78,27.77,27.78,500.0,24.5492,24.5492,24.5404,24.5492,500.0
2015-08-25 15:10:00,27.77,27.77,27.69,27.69,9287.0,24.5404,24.5404,24.4697,24.4697,9287.0
2015-08-25 15:15:00,27.69,27.69,27.62,27.62,29869.0,24.4697,24.4697,24.4078,24.4078,29869.0
2015-08-25 15:20:00,27.62,27.62,27.58,27.58,17976.0,24.4078,24.4078,24.3725,24.3725,17976.0
2015-08-25 15:25:00,27.58,27.59,27.51,27.52,52494.0,24.3725,24.3813,24.3106,24.3194,52494.0
2015-08-25 15:30:00,27.52,27.52,27.48,27.5,40995.0,24.3194,24.3194,24.2841,24.3018,40995.0
2015-08-25 15:35:00,27.5,27.53,27.44,27.44,15353.0,24.3018,24.3283,24.2487,24.2487,15353.0
2015-08-25 15:40:00,27.42,27.47,27.4,27.41,11949.0,24.2311,24.2753,24.2134,24.2222,11949.0
2015-08-25 15:45:00,27.4,27.4,27.21,27.26,44978.0,24.2134,24.2134,24.0455,24.0897,44978.0
2015-08-25 15:50:00,27.26,27.36,27.25,27.35,47863.0,24.0897,24.178,24.0808,24.1692,47863.0
2015-08-25 15:55:00,27.36,27.36,27.21,27.22,14559.0,24.178,24.178,24.0455,24.0543,14559.0
2015-08-26 09:30:00,27.58,28.0,27.58,27.65,147164.0,24.3725,24.7436,24.3725,24.4343,147164.0
2015-08-26 09:35:00,27.65,27.66,27.52,27.56,104119.0,24.4343,24.4432,24.3194,24.3548,104119.0
2015-08-26 09:40:00,27.57,27.57,27.48,27.52,56333.0,24.3636,24.3636,24.2841,24.3194,56333.0
2015-08-26 09:45:00,27.51,27.57,27.49,27.55,20574.0,24.3106,24.3636,24.2929,24.3459,20574.0
2015-08-26 09:50:00,27.55,27.55,27.48,27.49,30450.0,24.3459,24.3459,24.2841,24.2929,30450.0
2015-08-26 09:55:00,27.51,27.53,27.5,27.52,9352.0,24.3106,24.3283,24.3018,24.3194,9352.0
2015-08-26 10:00:00,27.53,27.53,27.48,27.5,26142.0,24.3283,24.3283,24.2841,24.3018,26142.0
2015-08-26 10:05:00,27.49,27.54,27.49,27.5,68509.0,24.2929,24.3371,24.2929,24.3018,68509.0
2015-08-26 10:10:00,27.5,27.52,27.47,27.5,22888.0,24.3018,24.3194,24.2753,24.3018,22888.0
2015-08-26 10:15:00,27.5,27.5,27.4,27.41,16918.0,24.3018,24.3018,24.2134,24.2222,16918.0
2015-08-26 10:20:00,27.4,27.44,27.4,27.44,16010.0,24.2134,24.2487,24.2134,24.2487,16010.0
2015-08-26 10:25:00,27.43,27.46,27.43,27.43,11581.0,24.2399,24.2664,24.2399,24.2399,11581.0
2015-08-26 10:30:00,27.44,27.51,27.42,27.51,26084.0,24.2487,24.3106,24.2311,24.3106,26084.0
2015-08-26 10:35:00,27.51,27.54,27.48,27.5,45245.0,24.3106,24.3371,24.2841,24.3018,45245.0
2015-08-26 10:40:00,27.49,27.5,27.45,27.49,8490.0,24.2929,24.3018,24.2576,24.2929,8490.0
2015-08-26 10:45:00,27.49,27.5,27.43,27.48,17319.0,24.2929,24.3018,24.2399,24.2841,17319.0
2015-08-26 10:50:00,27.5,27.54,27.48,27.53,32456.0,24.3018,24.3371,24.2841,24.3283,32456.0
2015-08-26 10:55:00,27.52,27.52,27.45,27.45,2500.0,24.3194,24.3194,24.2576,24.2576,2500.0
2015-08-26 11:00:00,27.47,27.48,27.42,27.47,6873.0,24.2753,24.2841,24.2311,24.2753,6873.0
2015-08-26 11:05:00,27.47,27.5,27.47,27.47,9897.0,24.2753,24.3018,24.2753,24.2753,9897.0
2015-08-26 11:10:00,27.47,27.47,27.44,27.46,56423.0,24.2753,24.2753,24.2487,24.2664,56423.0
2015-08-26 11:15:00,27.45,27.49,27.45,27.48,31210.0,24.2576,24.2929,24.2576,24.2841,31210.0
2015-08-26 11:20:00,27.48,27.49,27.47,27.48,15324.0,24.2841,24.2929,24.2753,24.2841,15324.0
2015-08-26 11:25:00,27.48,27.5,27.48,27.48,11936.0,24.2841,24.3018,24.2841,24.2841,11936.0
2015-08-26 11:30:00,27.48,27.49,27.38,27.4,9500.0,24.2841,24.2929,24.1957,24.2134,9500.0
2015-08-26 11:35:00,27.39,27.41,27.37,27.39,12200.0,24.2046,24.2222,24.1869,24.2046,12200.0
2015-08-26 11:40:00,27.39,27.45,27.39,27.41,9800.0,24.2046,24.2576,24.2046,24.2222,9800.0
2015-08-26 11:45:00,27.41,27.43,27.36,27.41,27620.0,24.2222,24.2399,24.178,24.2222,27620.0
2015-08-26 11:50:00,27.41,27.44,27.38,27.4,16072.0,24.2222,24.2487,24.1957,24.2134,16072.0
2015-08-26 11:55:00,27.39,27.44,27.36,27.37,14274.0,24.2046,24.2487,24.178,24.1869,14274.0
2015-08-26 12:00:00,27.36,27.38,27.35,27.37,4500.0,24.178,24.1957,24.1692,24.1869,4500.0
2015-08-26 12:05:00,27.37,27.38,27.33,27.38,31251.0,24.1869,24.1957,24.1515,24.1957,31251.0
2015-08-26 12:10:00,27.39,27.41,27.33,27.35,41543.0,24.2046,24.2222,24.1515,24.1692,41543.0
2015-08-26 12:15:00,27.35,27.38,27.34,27.37,14482.0,24.1692,24.1957,24.1604,24.1869,14482.0
2015-08-26 12:20:00,27.37,27.38,27.33,27.34,4431.0,24.1869,24.1957,24.1515,24.1604,4431.0
2015-08-26 12:25:00,27.34,27.34,27.3,27.3,6205.0,24.1604,24.1604,24.125,24.125,6205.0
2015-08-26 12:30:00,27.3,27.31,27.27,27.28,7300.0,24.125,24.1339,24.0985,24.1073,7300.0
2015-08-26 12:35:00,27.29,27.3,27.28,27.28,3800.0,24.1162,24.125,24.1073,24.1073,3800.0
2015-08-26 12:40:00,27.28,27.31,27.28,27.3,6200.0,24.1073,24.1339,24.1073,24.125,6200.0
2015-08-26 12:45:00,27.31,27.37,27.31,27.35,5800.0,24.1339,24.1869,24.1339,24.1692,5800.0
2015-08-26 12:50:00,27.35,27.38,27.32,27.38,12440.0,24.1692,24.1957,24.1427,24.1957,12440.0
2015-08-26 12:55:00,27.38,27.42,27.35,27.42,8645.0,24.1957,24.2311,24.1692,24.2311,8645.0
2015-08-26 13:00:00,27.41,27.43,27.4,27.42,11222.0,24.2222,24.2399,24.2134,24.2311,11222.0
2015-08-26 13:05:00,27.42,27.43,27.35,27.37,5021.0,24.2311,24.2399,24.1692,24.1869,5021.0
2015-08-26 13:10:00,27.38,27.42,27.37,27.39,7700.0,24.1957,24.2311,24.1869,24.2046,7700.0
2015-08-26 13:15:00,27.41,27.41,27.38,27.38,3700.0,24.2222,24.2222,24.1957,24.1957,3700.0
2015-08-26 13:20:00,27.39,27.45,27.39,27.43,8883.0,24.2046,24.2576,24.2046,24.2399,8883.0
2015-08-26 13:25:00,27.43,27.46,27.4,27.45,7200.0,24.2399,24.2664,24.2134,24.2576,7200.0
2015-08-26 13:30:00,27.45,27.45,27.42,27.45,7300.0,24.2576,24.2576,24.2311,24.2576,7300.0
2015-08-26 13:35:00,27.46,27.48,27.43,27.46,31989.0,24.2664,24.2841,24.2399,24.2664,31989.0
2015-08-26 13:40:00,27.49,27.5,27.43,27.45,8915.0,24.2929,24.3018,24.2399,24.2576,8915.0
2015-08-26 13:45:00,27.46,27.48,27.43,27.45,6650.0,24.2664,24.2841,24.2399,24.2576,6650.0
2015-08-26 13:50:00,27.45,27.49,27.45,27.48,7400.0,24.2576,24.2929,24.2576,24.2841,7400.0
2015-08-26 13:55:00,27.49,27.51,27.46,27.5,12900.0,24.2929,24.3106,24.2664,24.3018,12900.0
2015-08-26 14:00:00,27.52,27.53,27.45,27.48,9194.0,24.3194,24.3283,24.2576,24.2841,9194.0
2015-08-26 14:05:00,27.48,27.52,27.47,27.51,8825.0,24.2841,24.3194,24.2753,24.3106,8825.0
2015-08-26 14:10:00,27.52,27.53,27.45,27.48,18274.0,24.3194,24.3283,24.2576,24.2841,18274.0
2015-08-26 14:15:00,27.47,27.47,27.39,27.41,11388.0,24.2753,24.2753,24.2046,24.2222,11388.0
2015-08-26 14:20:00,27.41,27.44,27.38,27.42,7451.0,24.2222,24.2487,24.1957,24.2311,7451.0
2015-08-26 14:25:00,27.43,27.43,27.39,27.41,12451.0,24.2399,24.2399,24.2046,24.2222,12451.0
2015-08-26 14:30:00,27.4,27.41,27.38,27.41,32072.0,24.2134,24.2222,24.1957,24.2222,32072.0
2015-08-26 14:35:00,27.41,27.5,27.41,27.5,23461.0,24.2222,24.3018,24.2222,24.3018,23461.0
2015-08-26 14:40:00,27.52,27.58,27.5,27.55,16746.0,24.3194,24.3725,24.3018,24.3459,16746.0
2015-08-26 14:45:00,27.55,27.58,27.48,27.49,11443.0,24.3459,24.3725,24.2841,24.2929,11443.0
2015-08-26 14:50:00,27.5,27.55,27.49,27.51,16065.0,24.3018,24.3459,24.2929,24.3106,16065.0
2015-08-26 14:55:00,27.51,27.54,27.47,27.53,10202.0,24.3106,24.3371,24.2753,24.3283,10202.0
2015-08-26 15:00:00,27.53,27.55,27.49,27.5,15087.0,24.3283,24.3459,24.2929,24.3018,15087.0
2015-08-26 15:05:00,27.51,27.62,27.49,27.62,39900.0,24.3106,24.4078,24.2929,24.4078,39900.0
2015-08-26 15:10:00,27.62,27.71,27.62,27.68,55266.0,24.4078,24.4873,24.4078,24.4608,55266.0
2015-08-26 15:15:00,27.67,27.72,27.65,27.71,26177.0,24.452,24.4962,24.4343,24.4873,26177.0
2015-08-26 15:20:00,27.71,27.75,27.68,27.69,26276.0,24.4873,24.5227,24.4608,24.4697,26276.0
2015-08-26 15:25:00,27.69,27.71,27.66,27.67,18900.0,24.4697,24.4873,24.4432,24.452,18900.0
2015-08-26 15:30:00,27.67,27.74,27.65,27.74,24568.0,24.452,24.5138,24.4343,24.5138,24568.0
2015-08-26 15:35:00,27.74,27.75,27.71,27.71,19863.0,24.5138,24.5227,24.4873,24.4873,19863.0
2015-08-26 15:40:00,27.72,27.87,27.71,27.86,33458.0,24.4962,24.6287,24.4873,24.6199,33458.0
2015-08-26 15:45:00,27.86,27.88,27.83,27.85,53452.0,24.6199,24.6376,24.5934,24.6111,53452.0
2015-08-26 15:50:00,27.84,27.88,27.83,27.86,105606.0,24.6022,24.6376,24.5934,24.6199,105606.0
2015-08-26 15:55:00,27.85,27.9,27.77,27.8,205262.0,24.6111,24.6552,24.5404,24.5669,205262.0
2015-08-27 09:30:00,28.23,28.34,28.23,28.32,52005.0,24.9469,25.0441,24.9469,25.0264,52005.0
2015-08-27 09:35:00,28.32,28.36,28.31,28.35,46826.0,25.0264,25.0617,25.0176,25.0529,46826.0
2015-08-27 09:40:00,28.37,28.39,28.35,28.36,39972.0,25.0706,25.0883,25.0529,25.0617,39972.0
2015-08-27 09:45:00,28.37,28.37,28.33,28.35,26515.0,25.0706,25.0706,25.0352,25.0529,26515.0
2015-08-27 09:50:00,28.35,28.36,28.33,28.34,42821.0,25.0529,25.0617,25.0352,25.0441,42821.0
2015-08-27 09:55:00,28.33,28.34,28.28,28.33,28779.0,25.0352,25.0441,24.991,25.0352,28779.0
2015-08-27 10:00:00,28.34,28.35,28.29,28.33,249507.0,25.0441,25.0529,24.9999,25.0352,249507.0
2015-08-27 10:05:00,28.33,28.37,28.32,28.37,31120.0,25.0352,25.0706,25.0264,25.0706,31120.0
2015-08-27 10:10:00,28.38,28.41,28.37,28.39,46509.0,25.0794,25.1059,25.0706,25.0883,46509.0
2015-08-27 10:15:00,28.39,28.4,28.37,28.39,31849.0,25.0883,25.0971,25.0706,25.0883,31849.0
2015-08-27 10:20:00,28.39,28.41,28.38,28.4,45282.0,25.0883,25.1059,25.0794,25.0971,45282.0
2015-08-27 10:25:00,28.41,28.45,28.4,28.45,55054.0,25.1059,25.1413,25.0971,25.1413,55054.0
2015-08-27 10:30:00,28.45,28.45,28.41,28.41,42160.0,25.1413,25.1413,25.1059,25.1059,42160.0
2015-08-27 10:35:00,28.41,28.43,28.41,28.43,32390.0,25.1059,25.1236,25.1059,25.1236,32390.0
2015-08-27 10:40:00,28.42,28.45,28.42,28.44,35769.0,25.1148,25.1413,25.1148,25.1324,35769.0
2015-08-27 10:45:00,28.44,28.49,28.43,28.49,28283.0,25.1324,25.1766,25.1236,25.1766,28283.0
2015-08-27 10:50:00,28.49,28.52,28.46,28.49,61500.0,25.1766,25.2031,25.1501,25.1766,61500.0
2015-08-27 10:55:00,28.48,28.52,28.47,28.52,66418.0,25.1678,25.2031,25.159,25.2031,66418.0
2015-08-27 11:00:00,28.52,28.52,28.5,28.51,31934.0,25.2031,25.2031,25.1855,25.1943,31934.0
2015-08-27 11:05:00,28.51,28.57,28.5,28.53,30675.0,25.1943,25.2473,25.1855,25.212,30675.0
2015-08-27 11:10:00,28.54,28.56,28.53,28.54,29499.0,25.2208,25.2385,25.212,25.2208,29499.0
2015-08-27 11:15:00,28.53,28.54,28.49,28.5,23724.0,25.212,25.2208,25.1766,25.1855,23724.0
2015-08-27 11:20:00,28.5,28.55,28.49,28.53,27903.0,25.1855,25.2296,25.1766,25.212,27903.0
2015-08-27 11:25:00,28.53,28.56,28.52,28.54,88337.0,25.212,25.2385,25.2031,25.2208,88337.0
2015-08-27 11:30:00,28.54,28.56,28.53,28.53,39588.0,25.2208,25.2385,25.212,25.212,39588.0
2015-08-27 11:35:00,28.54,28.54,28.5,28.5,21207.0,25.2208,25.2208,25.1855,25.1855,21207.0
2015-08-27 11:40:00,28.51,28.52,28.51,28.52,42164.0,25.1943,25.2031,25.1943,25.2031,42164.0
2015-08-27 11:45:00,28.52,28.55,28.52,28.54,34660.0,25.2031,25.2296,25.2031,25.2208,34660.0
2015-08-27 11:50:00,28.55,28.56,28.54,28.55,14375.0,25.2296,25.2385,25.2208,25.2296,14375.0
2015-08-27 11:55:00,28.54,28.55,28.51,28.51,20943.0,25.2208,25.2296,25.1943,25.1943,20943.0
2015-08-27 12:00:00,28.5,28.52,28.5,28.51,33154.0,25.1855,25.2031,25.1855,25.1943,33154.0
2015-08-27 12:05:00,28.51,28.56,28.51,28.55,21614.0,25.1943,25.2385,25.1943,25.2296,21614.0
2015-08-27 12:10:00,28.55,28.56,28.54,28.54,15500.0,25.2296,25.2385,25.2208,25.2208,15500.0
2015-08-27 12:15:00,28.55,28.55,28.54,28.55,13550.0,25.2296,25.2296,25.2208,25.2296,13550.0
2015-08-27 12:20:00,28.54,28.54,28.5,28.51,40471.0,25.2208,25.2208,25.1855,25.1943,40471.0
2015-08-27 12:25:00,28.51,28.56,28.5,28.56,71156.0,25.1943,25.2385,25.1855,25.2385,71156.0
2015-08-27 12:30:00,28.55,28.6,28.54,28.6,34199.0,25.2296,25.2738,25.2208,25.2738,34199.0
2015-08-27 12:35:00,28.59,28.59,28.55,28.58,23795.0,25.265,25.265,25.2296,25.2562,23795.0
2015-08-27 12:40:00,28.57,28.57,28.55,28.55,17032.0,25.2473,25.2473,25.2296,25.2296,17032.0
2015-08-27 12:45:00,28.54,28.58,28.53,28.58,34966.0,25.2208,25.2562,25.212,25.2562,34966.0
2015-08-27 12:50:00,28.57,28.6,28.56,28.6,18610.0,25.2473,25.2738,25.2385,25.2738,18610.0
2015-08-27 12:55:00,28.59,28.61,28.59,28.61,15430.0,25.265,25.2827,25.265,25.2827,15430.0
2015-08-27 13:00:00,28.61,28.61,28.59,28.59,24201.0,25.2827,25.2827,25.265,25.265,24201.0
2015-08-27 13:05:00,28.59,28.61,28.59,28.61,15191.0,25.265,25.2827,25.265,25.2827,15191.0
2015-08-27 13:10:00,28.62,28.64,28.61,28.62,32895.0,25.2915,25.3092,25.2827,25.2915,32895.0
2015-08-27 13:15:00,28.63,28.66,28.62,28.63,32789.0,25.3003,25.3269,25.2915,25.3003,32789.0
2015-08-27 13:20:00,28.62,28.63,28.62,28.63,12849.0,25.2915,25.3003,25.2915,25.3003,12849.0
2015-08-27 13:25:00,28.63,28.63,28.62,28.63,24985.0,25.3003,25.3003,25.2915,25.3003,24985.0
2015-08-27 13:30:00,28.62,28.64,28.62,28.62,28501.0,25.2915,25.3092,25.2915,25.2915,28501.0
2015-08-27 13:35:00,28.63,28.63,28.61,28.62,14323.0,25.3003,25.3003,25.2827,25.2915,14323.0
2015-08-27 13:40:00,28.62,28.64,28.61,28.61,33658.0,25.2915,25.3092,25.2827,25.2827,33658.0
2015-08-27 13:45:00,28.62,28.64,28.61,28.62,27026.0,25.2915,25.3092,25.2827,25.2915,27026.0
2015-08-27 13:50:00,28.63,28.67,28.62,28.66,30655.0,25.3003,25.3357,25.2915,25.3269,30655.0
2015-08-27 13:55:00,28.67,28.67,28.65,28.66,23073.0,25.3357,25.3357,25.318,25.3269,23073.0
2015-08-27 14:00:00,28.67,28.67,28.65,28.66,27503.0,25.3357,25.3357,25.318,25.3269,27503.0
2015-08-27 14:05:00,28.66,28.66,28.64,28.64,24286.0,25.3269,25.3269,25.3092,25.3092,24286.0
2015-08-27 14:10:00,28.65,28.67,28.64,28.65,43885.0,25.318,25.3357,25.3092,25.318,43885.0
2015-08-27 14:15:00,28.65,28.65,28.5,28.53,74253.0,25.318,25.318,25.1855,25.212,74253.0
2015-08-27 14:20:00,28.53,28.59,28.51,28.57,27883.0,25.212,25.265,25.1943,25.2473,27883.0
2015-08-27 14:25:00,28.57,28.59,28.46,28.49,50503.0,25.2473,25.265,25.1501,25.1766,50503.0
2015-08-27 14:30:00,28.49,28.52,28.46,28.46,82361.0,25.1766,25.2031,25.1501,25.1501,82361.0
2015-08-27 14:35:00,28.46,28.51,28.45,28.51,80780.0,25.1501,25.1943,25.1413,25.1943,80780.0
2015-08-27 14:40:00,28.51,28.52,28.47,28.48,19751.0,25.1943,25.2031,25.159,25.1678,19751.0
2015-08-27 14:45:00,28.48,28.49,28.39,28.4,58010.0,25.1678,25.1766,25.0883,25.0971,58010.0
2015-08-27 14:50:00,28.4,28.45,28.39,28.43,23564.0,25.0971,25.1413,25.0883,25.1236,23564.0
2015-08-27 14:55:00,28.43,28.44,28.32,28.33,33491.0,25.1236,25.1324,25.0264,25.0352,33491.0
2015-08-27 15:00:00,28.34,28.37,28.26,28.27,50452.0,25.0441,25.0706,24.9734,24.9822,50452.0
2015-08-27 15:05:00,28.27,28.29,28.24,28.29,44505.0,24.9822,24.9999,24.9557,24.9999,44505.0
2015-08-27 15:10:00,28.28,28.38,28.28,28.35,85221.0,24.991,25.0794,24.991,25.0529,85221.0
2015-08-27 15:15:00,28.36,28.42,28.33,28.4,58779.0,25.0617,25.1148,25.0352,25.0971,58779.0
2015-08-27 15:20:00,28.4,28.4,28.35,28.37,44250.0,25.0971,25.0971,25.0529,25.0706,44250.0
2015-08-27 15:25:00,28.37,28.45,28.35,28.44,54078.0,25.0706,25.1413,25.0529,25.1324,54078.0
2015-08-27 15:30:00,28.44,28.52,28.41,28.5,68406.0,25.1324,25.2031,25.1059,25.1855,68406.0
2015-08-27 15:35:00,28.51,28.51,28.44,28.44,37082.0,25.1943,25.1943,25.1324,25.1324,37082.0
2015-08-27 15:40:00,28.45,28.51,28.43,28.48,49970.0,25.1413,25.1943,25.1236,25.1678,49970.0
2015-08-27 15:45:00,28.48,28.56,28.47,28.5,163334.0,25.1678,25.2385,25.159,25.1855,163334.0
2015-08-27 15:50:00,28.49,28.52,28.47,28.49,227694.0,25.1766,25.2031,25.159,25.1766,227694.0
2015-08-27 15:55:00,28.5,28.65,28.46,28.65,525596.0,25.1855,25.318,25.1501,25.318,525596.0
2015-08-28 09:30:00,28.41,28.41,28.35,28.38,35889.0,25.1059,25.1059,25.0529,25.0794,35889.0
2015-08-28 09:35:00,28.38,28.39,28.32,28.39,17865.0,25.0794,25.0883,25.0264,25.0883,17865.0
2015-08-28 09:40:00,28.39,28.42,28.37,28.39,18817.0,25.0883,25.1148,25.0706,25.0883,18817.0
2015-08-28 09:45:00,28.39,28.39,28.35,28.36,22618.0,25.0883,25.0883,25.0529,25.0617,22618.0
2015-08-28 09:50:00,28.36,28.42,28.35,28.41,26903.0,25.0617,25.1148,25.0529,25.1059,26903.0
2015-08-28 09:55:00,28.41,28.46,28.39,28.46,34242.0,25.1059,25.1501,25.0883,25.1501,34242.0
2015-08-28 10:00:00,28.45,28.48,28.42,28.43,36816.0,25.1413,25.1678,25.1148,25.1236,36816.0
2015-08-28 10:05:00,28.42,28.43,28.37,28.4,47900.0,25.1148,25.1236,25.0706,25.0971,47900.0
2015-08-28 10:10:00,28.4,28.41,28.37,28.38,60429.0,25.0971,25.1059,25.0706,25.0794,60429.0
2015-08-28 10:15:00,28.38,28.42,28.37,28.4,88350.0,25.0794,25.1148,25.0706,25.0971,88350.0
2015-08-28 10:20:00,28.39,28.41,28.36,28.4,24900.0,25.0883,25.1059,25.0617,25.0971,24900.0
2015-08-28 10:25:00,28.4,28.46,28.4,28.45,212465.0,25.0971,25.1501,25.0971,25.1413,212465.0
2015-08-28 10:30:00,28.45,28.46,28.4,28.4,61591.0,25.1413,25.1501,25.0971,25.0971,61591.0
2015-08-28 10:35:00,28.39,28.4,28.32,28.34,23608.0,25.0883,25.0971,25.0264,25.0441,23608.0
2015-08-28 10:40:00,28.33,28.35,28.31,28.33,15753.0,25.0352,25.0529,25.0176,25.0352,15753.0
2015-08-28 10:45:00,28.33,28.36,28.29,28.34,23513.0,25.0352,25.0617,24.9999,25.0441,23513.0
2015-08-28 10:50:00,28.32,28.38,28.32,28.34,15580.0,25.0264,25.0794,25.0264,25.0441,15580.0
2015-08-28 10:55:00,28.35,28.37,28.34,28.34,17879.0,25.0529,25.0706,25.0441,25.0441,17879.0
2015-08-28 11:00:00,28.34,28.38,28.33,28.36,19423.0,25.0441,25.0794,25.0352,25.0617,19423.0
2015-08-28 11:05:00,28.36,28.37,28.31,28.35,9411.0,25.0617,25.0706,25.0176,25.0529,9411.0
2015-08-28 11:10:00,28.35,28.39,28.34,28.38,24279.0,25.0529,25.0883,25.0441,25.0794,24279.0
2015-08-28 11:15:00,28.39,28.4,28.36,28.4,10972.0,25.0883,25.0971,25.0617,25.0971,10972.0
2015-08-28 11:20:00,28.39,28.4,28.37,28.38,11054.0,25.0883,25.0971,25.0706,25.0794,11054.0
2015-08-28 11:25:00,28.38,28.41,28.37,28.41,19731.0,25.0794,25.1059,25.0706,25.1059,19731.0
2015-08-28 11:30:00,28.4,28.41,28.39,28.41,23649.0,25.0971,25.1059,25.0883,25.1059,23649.0
2015-08-28 11:35:00,28.41,28.42,28.39,28.4,29401.0,25.1059,25.1148,25.0883,25.0971,29401.0
2015-08-28 11:40:00,28.4,28.41,28.35,28.38,9095.0,25.0971,25.1059,25.0529,25.0794,9095.0
2015-08-28 11:45:00,28.37,28.38,28.34,28.35,22611.0,25.0706,25.0794,25.0441,25.0529,22611.0
2015-08-28 11:50:00,28.36,28.39,28.33,28.33,11898.0,25.0617,25.0883,25.0352,25.0352,11898.0
2015-08-28 11:55:00,28.3,28.33,28.28,28.28,15736.0,25.0087,25.0352,24.991,24.991,15736.0
2015-08-28 12:00:00,28.28,28.29,28.24,28.28,95924.0,24.991,24.9999,24.9557,24.991,95924.0
2015-08-28 12:05:00,28.27,28.29,28.25,28.27,63384.0,24.9822,24.9999,24.9645,24.9822,63384.0
2015-08-28 12:10:00,28.28,28.32,28.25,28.31,14940.0,24.991,25.0264,24.9645,25.0176,14940.0
2015-08-28 12:15:00,28.3,28.32,28.29,28.3,23666.0,25.0087,25.0264,24.9999,25.0087,23666.0
2015-08-28 12:20:00,28.3,28.31,28.26,28.28,7249.0,25.0087,25.0176,24.9734,24.991,7249.0
2015-08-28 12:25:00,28.26,28.29,28.25,28.28,14983.0,24.9734,24.9999,24.9645,24.991,14983.0
2015-08-28 12:30:00,28.28,28.32,28.28,28.29,11309.0,24.991,25.0264,24.991,24.9999,11309.0
2015-08-28 12:35:00,28.3,28.31,28.28,28.29,21412.0,25.0087,25.0176,24.991,24.9999,21412.0
2015-08-28 12:40:00,28.29,28.31,28.27,28.29,23426.0,24.9999,25.0176,24.9822,24.9999,23426.0
2015-08-28 12:45:00,28.29,28.31,28.27,28.29,14073.0,24.9999,25.0176,24.9822,24.9999,14073.0
2015-08-28 12:50:00,28.3,28.31,28.29,28.3,10786.0,25.0087,25.0176,24.9999,25.0087,10786.0
2015-08-28 12:55:00,28.31,28.31,28.26,28.28,8152.0,25.0176,25.0176,24.9734,24.991,8152.0
2015-08-28 13:00:00,28.29,28.29,28.26,28.29,9342.0,24.9999,24.9999,24.9734,24.9999,9342.0
2015-08-28 13:05:00,28.27,28.28,28.27,28.28,4917.0,24.9822,24.991,24.9822,24.991,4917.0
2015-08-28 13:10:00,28.28,28.31,28.27,28.3,10317.0,24.991,25.0176,24.9822,25.0087,10317.0
2015-08-28 13:15:00,28.29,28.31,28.27,28.29,11500.0,24.9999,25.0176,24.9822,24.9999,11500.0
2015-08-28 13:20:00,28.28,28.3,28.27,28.28,15500.0,24.991,25.0087,24.9822,24.991,15500.0
2015-08-28 13:25:00,28.29,28.31,28.25,28.26,10196.0,24.9999,25.0176,24.9645,24.9734,10196.0
2015-08-28 13:30:00,28.25,28.28,28.25,28.26,7500.0,24.9645,24.991,24.9645,24.9734,7500.0
2015-08-28 13:35:00,28.25,28.26,28.18,28.2,221563.0,24.9645,24.9734,24.9027,24.9204,221563.0
2015-08-28 13:40:00,28.2,28.21,28.15,28.17,26988.0,24.9204,24.9292,24.8762,24.8938,26988.0
2015-08-28 13:45:00,28.18,28.22,28.17,28.2,33063.0,24.9027,24.938,24.8938,24.9204,33063.0
2015-08-28 13:50:00,28.2,28.21,28.18,28.2,34395.0,24.9204,24.9292,24.9027,24.9204,34395.0
2015-08-28 13:55:00,28.21,28.21,28.19,28.2,8222.0,24.9292,24.9292,24.9115,24.9204,8222.0
2015-08-28 14:00:00,28.2,28.3,28.2,28.27,267004.0,24.9204,25.0087,24.9204,24.9822,267004.0
2015-08-28 14:05:00,28.28,28.28,28.27,28.28,36736.0,24.991,24.991,24.9822,24.991,36736.0
2015-08-28 14:10:00,28.28,28.28,28.25,28.26,68167.0,24.991,24.991,24.9645,24.9734,68167.0
2015-08-28 14:15:00,28.26,28.28,28.24,28.24,116740.0,24.9734,24.991,24.9557,24.9557,116740.0
2015-08-28 14:20:00,28.24,28.27,28.24,28.26,31199.0,24.9557,24.9822,24.9557,24.9734,31199.0
2015-08-28 14:25:00,28.26,28.29,28.24,28.28,44004.0,24.9734,24.9999,24.9557,24.991,44004.0
2015-08-28 14:30:00,28.29,28.31,28.25,28.26,43084.0,24.9999,25.0176,24.9645,24.9734,43084.0
2015-08-28 14:35:00,28.24,28.26,28.22,28.26,30162.0,24.9557,24.9734,24.938,24.9734,30162.0
2015-08-28 14:40:00,28.26,28.27,28.24,28.24,14390.0,24.9734,24.9822,24.9557,24.9557,14390.0
2015-08-28 14:45:00,28.24,28.33,28.23,28.32,15895.0,24.9557,25.0352,24.9469,25.0264,15895.0
2015-08-28 14:50:00,28.31,28.33,28.26,28.28,18775.0,25.0176,25.0352,24.9734,24.991,18775.0
2015-08-28 14:55:00,28.27,28.31,28.27,28.29,16955.0,24.9822,25.0176,24.9822,24.9999,16955.0
2015-08-28 15:00:00,28.29,28.3,28.25,28.3,34594.0,24.9999,25.0087,24.9645,25.0087,34594.0
2015-08-28 15:05:00,28.28,28.29,28.26,28.28,21700.0,24.991,24.9999,24.9734,24.991,21700.0
2015-08-28 15:10:00,28.27,28.31,28.26,28.27,26029.0,24.9822,25.0176,24.9734,24.9822,26029.0
2015-08-28 15:15:00,28.3,28.31,28.25,28.29,15666.0,25.0087,25.0176,24.9645,24.9999,15666.0
2015-08-28 15:20:00,28.29,28.3,28.22,28.23,21312.0,24.9999,25.0087,24.938,24.9469,21312.0
2015-08-28 15:25:00,28.22,28.26,28.2,28.25,18326.0,24.938,24.9734,24.9204,24.9645,18326.0
2015-08-28 15:30:00,28.24,28.28,28.22,28.24,15674.0,24.9557,24.991,24.938,24.9557,15674.0
2015-08-28 15:35:00,28.24,28.28,28.2,28.21,22226.0,24.9557,24.991,24.9204,24.9292,22226.0
2015-08-28 15:40:00,28.22,28.23,28.16,28.23,13378.0,24.938,24.9469,24.885,24.9469,13378.0
2015-08-28 15:45:00,28.23,28.27,28.22,28.26,21260.0,24.9469,24.9822,24.938,24.9734,21260.0
2015-08-28 15:50:00,28.27,28.32,28.26,28.29,39706.0,24.9822,25.0264,24.9734,24.9999,39706.0
2015-08-28 15:55:00,28.29,28.32,28.28,28.31,36038.0,24.9999,25.0264,24.991,25.0176,36038.0
2015-08-31 09:30:00,28.15,28.15,28.02,28.08,46269.0,24.8762,24.8762,24.7613,24.8143,46269.0
2015-08-31 09:35:00,28.08,28.08,28.03,28.03,5618.0,24.8143,24.8143,24.7701,24.7701,5618.0
2015-08-31 09:40:00,28.02,28.03,28.01,28.02,5393.0,24.7613,24.7701,24.7524,24.7613,5393.0
2015-08-31 09:45:00,28.01,28.03,28.0,28.0,6100.0,24.7524,24.7701,24.7436,24.7436,6100.0
2015-08-31 09:50:00,28.0,28.0,27.98,27.99,17502.0,24.7436,24.7436,24.7259,24.7348,17502.0
2015-08-31 09:55:00,27.99,27.99,27.96,27.96,67100.0,24.7348,24.7348,24.7083,24.7083,67100.0
2015-08-31 10:00:00,27.95,27.95,27.91,27.92,21598.0,24.6994,24.6994,24.6641,24.6729,21598.0
2015-08-31 10:05:00,27.92,27.94,27.91,27.93,26550.0,24.6729,24.6906,24.6641,24.6818,26550.0
2015-08-31 10:10:00,27.93,27.95,27.92,27.94,91910.0,24.6818,24.6994,24.6729,24.6906,91910.0
2015-08-31 10:15:00,27.93,27.95,27.89,27.91,178863.0,24.6818,24.6994,24.6464,24.6641,178863.0
2015-08-31 10:20:00,27.9,27.95,27.9,27.95,17630.0,24.6552,24.6994,24.6552,24.6994,17630.0
2015-08-31 10:25:00,27.95,28.01,27.95,28.0,32823.0,24.6994,24.7524,24.6994,24.7436,32823.0
2015-08-31 10:30:00,28.0,28.01,27.99,28.01,17750.0,24.7436,24.7524,24.7348,24.7524,17750.0
2015-08-31 10:35:00,28.01,28.07,28.0,28.07,13730.0,24.7524,24.8055,24.7436,24.8055,13730.0
2015-08-31 10:40:00,28.06,28.07,28.05,28.05,35050.0,24.7966,24.8055,24.7878,24.7878,35050.0
2015-08-31 10:45:00,28.03,28.03,28.01,28.03,8400.0,24.7701,24.7701,24.7524,24.7701,8400.0
2015-08-31 10:50:00,28.03,28.03,28.0,28.01,5005.0,24.7701,24.7701,24.7436,24.7524,5005.0
2015-08-31 10:55:00,28.02,28.02,27.97,27.97,20409.0,24.7613,24.7613,24.7171,24.7171,20409.0
2015-08-31 11:00:00,27.98,27.98,27.94,27.94,8285.0,24.7259,24.7259,24.6906,24.6906,8285.0
2015-08-31 11:05:00,27.95,27.97,27.93,27.96,25458.0,24.6994,24.7171,24.6818,24.7083,25458.0
2015-08-31 11:10:00,27.97,27.97,27.94,27.97,37849.0,24.7171,24.7171,24.6906,24.7171,37849.0
2015-08-31 11:15:00,27.98,28.0,27.97,27.99,8434.0,24.7259,24.7436,24.7171,24.7348,8434.0
2015-08-31 11:20:00,28.0,28.02,27.98,28.0,25131.0,24.7436,24.7613,24.7259,24.7436,25131.0
2015-08-31 11:25:00,28.02,28.04,28.01,28.04,52010.0,24.7613,24.779,24.7524,24.779,52010.0
2015-08-31 11:30:00,28.02,28.03,28.0,28.03,8664.0,24.7613,24.7701,24.7436,24.7701,8664.0
2015-08-31 11:35:00,28.03,28.05,28.01,28.04,12469.0,24.7701,24.7878,24.7524,24.779,12469.0
2015-08-31 11:40:00,28.05,28.12,28.05,28.11,14782.0,24.7878,24.8497,24.7878,24.8408,14782.0
2015-08-31 11:45:00,28.12,28.13,28.1,28.1,5469.0,24.8497,24.8585,24.832,24.832,5469.0
2015-08-31 11:50:00,28.1,28.1,28.06,28.08,17253.0,24.832,24.832,24.7966,24.8143,17253.0
2015-08-31 11:55:00,28.09,28.09,28.05,28.07,14814.0,24.8231,24.8231,24.7878,24.8055,14814.0
2015-08-31 12:00:00,28.08,28.12,28.08,28.11,15001.0,24.8143,24.8497,24.8143,24.8408,15001.0
2015-08-31 12:05:00,28.11,28.11,28.07,28.08,7100.0,24.8408,24.8408,24.8055,24.8143,7100.0
2015-08-31 12:10:00,28.07,28.08,28.06,28.07,13895.0,24.8055,24.8143,24.7966,24.8055,13895.0
2015-08-31 12:15:00,28.08,28.11,28.07,28.11,2439.0,24.8143,24.8408,24.8055,24.8408,2439.0
2015-08-31 12:20:00,28.1,28.11,28.06,28.08,12952.0,24.832,24.8408,24.7966,24.8143,12952.0
2015-08-31 12:25:00,28.09,28.1,28.07,28.07,21611.0,24.8231,24.832,24.8055,24.8055,21611.0
2015-08-31 12:30:00,28.08,28.1,28.07,28.07,9300.0,24.8143,24.832,24.8055,24.8055,9300.0
2015-08-31 12:35:00,28.07,28.12,28.07,28.11,7446.0,24.8055,24.8497,24.8055,24.8408,7446.0
2015-08-31 12:40:00,28.11,28.11,28.08,28.09,16264.0,24.8408,24.8408,24.8143,24.8231,16264.0
2015-08-31 12:45:00,28.1,28.1,28.08,28.08,18481.0,24.832,24.832,24.8143,24.8143,18481.0
2015-08-31 12:50:00,28.09,28.1,28.04,28.05,444763.0,24.8231,24.832,24.779,24.7878,444763.0
2015-08-31 12:55:00,28.05,28.1,28.04,28.1,650494.0,24.7878,24.832,24.779,24.832,650494.0
2015-08-31 13:00:00,28.1,28.12,28.09,28.1,35705.0,24.832,24.8497,24.8231,24.832,35705.0
2015-08-31 13:05:00,28.1,28.12,28.09,28.12,26648.0,24.832,24.8497,24.8231,24.8497,26648.0
2015-08-31 13:10:00,28.12,28.13,28.12,28.13,14600.0,24.8497,24.8585,24.8497,24.8585,14600.0
2015-08-31 13:15:00,28.12,28.14,28.11,28.14,6900.0,24.8497,24.8673,24.8408,24.8673,6900.0
2015-08-31 13:20:00,28.14,28.14,28.09,28.11,42162.0,24.8673,24.8673,24.8231,24.8408,42162.0
2015-08-31 13:25:00,28.11,28.12,28.1,28.11,18581.0,24.8408,24.8497,24.832,24.8408,18581.0
2015-08-31 13:30:00,28.11,28.11,28.08,28.09,78060.0,24.8408,24.8408,24.8143,24.8231,78060.0
2015-08-31 13:35:00,28.09,28.11,28.09,28.11,18102.0,24.8231,24.8408,24.8231,24.8408,18102.0
2015-08-31 13:40:00,28.11,28.14,28.1,28.14,37052.0,24.8408,24.8673,24.832,24.8673,37052.0
2015-08-31 13:45:00,28.14,28.14,28.12,28.13,136734.0,24.8673,24.8673,24.8497,24.8585,136734.0
2015-08-31 13:50:00,28.13,28.15,28.11,28.13,11300.0,24.8585,24.8762,24.8408,24.8585,11300.0
2015-08-31 13:55:00,28.14,28.15,28.13,28.14,4654.0,24.8673,24.8762,24.8585,24.8673,4654.0
2015-08-31 14:00:00,28.15,28.17,28.14,28.14,6421.0,24.8762,24.8938,24.8673,24.8673,6421.0
2015-08-31 14:05:00,28.14,28.14,28.09,28.09,38486.0,24.8673,24.8673,24.8231,24.8231,38486.0
2015-08-31 14:10:00,28.09,28.09,28.03,28.03,41927.0,24.8231,24.8231,24.7701,24.7701,41927.0
2015-08-31 14:15:00,28.03,28.04,28.01,28.03,12286.0,24.7701,24.779,24.7524,24.7701,12286.0
2015-08-31 14:20:00,28.02,28.06,28.02,28.05,22338.0,24.7613,24.7966,24.7613,24.7878,22338.0
2015-08-31 14:25:00,28.06,28.07,28.04,28.06,5819.0,24.7966,24.8055,24.779,24.7966,5819.0
2015-08-31 14:30:00,28.05,28.09,28.05,28.08,7400.0,24.7878,24.8231,24.7878,24.8143,7400.0
2015-08-31 14:35:00,28.07,28.07,28.03,28.04,13146.0,24.8055,24.8055,24.7701,24.779,13146.0
2015-08-31 14:40:00,28.03,28.05,28.03,28.05,11023.0,24.7701,24.7878,24.7701,24.7878,11023.0
2015-08-31 14:45:00,28.05,28.05,28.0,28.0,29288.0,24.7878,24.7878,24.7436,24.7436,29288.0
2015-08-31 14:50:00,28.0,28.01,27.97,27.98,28170.0,24.7436,24.7524,24.7171,24.7259,28170.0
2015-08-31 14:55:00,27.98,27.98,27.96,27.96,53706.0,24.7259,24.7259,24.7083,24.7083,53706.0
2015-08-31 15:00:00,27.97,28.02,27.97,28.01,3350.0,24.7171,24.7613,24.7171,24.7524,3350.0
2015-08-31 15:05:00,28.02,28.05,28.01,28.04,13224.0,24.7613,24.7878,24.7524,24.779,13224.0
2015-08-31 15:10:00,28.04,28.06,28.02,28.04,26150.0,24.779,24.7966,24.7613,24.779,26150.0
2015-08-31 15:15:00,28.04,28.04,28.01,28.03,35106.0,24.779,24.779,24.7524,24.7701,35106.0
2015-08-31 15:20:00,28.02,28.03,27.98,28.03,23062.0,24.7613,24.7701,24.7259,24.7701,23062.0
2015-08-31 15:25:00,28.03,28.03,28.0,28.01,6089.0,24.7701,24.7701,24.7436,24.7524,6089.0
2015-08-31 15:30:00,28.02,28.09,28.02,28.09,13757.0,24.7613,24.8231,24.7613,24.8231,13757.0
2015-08-31 15:35:00,28.07,28.09,28.04,28.05,16091.0,24.8055,24.8231,24.779,24.7878,16091.0
2015-08-31 15:40:00,28.05,28.09,28.04,28.07,31000.0,24.7878,24.8231,24.779,24.8055,31000.0
2015-08-31 15:45:00,28.07,28.11,28.07,28.1,67977.0,24.8055,24.8408,24.8055,24.832,67977.0
2015-08-31 15:50:00,28.1,28.13,28.08,28.11,97964.0,24.832,24.8585,24.8143,24.8408,97964.0
2015-08-31 15:55:00,28.11,28.13,28.08,28.12,137630.0,24.8408,24.8585,24.8143,24.8497,137630.0
2015-09-01 09:30:00,27.49,27.58,27.45,27.46,118694.0,24.2929,24.3725,24.2576,24.2664,118694.0
2015-09-01 09:35:00,27.46,27.5,27.46,27.49,44999.0,24.2664,24.3018,24.2664,24.2929,44999.0
2015-09-01 09:40:00,27.51,27.51,27.47,27.49,28774.0,24.3106,24.3106,24.2753,24.2929,28774.0
2015-09-01 09:45:00,27.48,27.56,27.48,27.53,33359.0,24.2841,24.3548,24.2841,24.3283,33359.0
2015-09-01 09:50:00,27.53,27.55,27.51,27.53,32664.0,24.3283,24.3459,24.3106,24.3283,32664.0
2015-09-01 09:55:00,27.51,27.53,27.48,27.52,48390.0,24.3106,24.3283,24.2841,24.3194,48390.0
2015-09-01 10:00:00,27.53,27.54,27.43,27.43,56093.0,24.3283,24.3371,24.2399,24.2399,56093.0
2015-09-01 10:05:00,27.43,27.48,27.43,27.48,29817.0,24.2399,24.2841,24.2399,24.2841,29817.0
2015-09-01 10:10:00,27.47,27.48,27.43,27.44,27890.0,24.2753,24.2841,24.2399,24.2487,27890.0
2015-09-01 10:15:00,27.43,27.48,27.43,27.46,28562.0,24.2399,24.2841,24.2399,24.2664,28562.0
2015-09-01 10:20:00,27.46,27.46,27.43,27.46,29939.0,24.2664,24.2664,24.2399,24.2664,29939.0
2015-09-01 10:25:00,27.46,27.51,27.46,27.51,23100.0,24.2664,24.3106,24.2664,24.3106,23100.0
2015-09-01 10:30:00,27.51,27.51,27.46,27.5,39049.0,24.3106,24.3106,24.2664,24.3018,39049.0
2015-09-01 10:35:00,27.5,27.55,27.5,27.51,45999.0,24.3018,24.3459,24.3018,24.3106,45999.0
2015-09-01 10:40:00,27.51,27.51,27.47,27.48,23978.0,24.3106,24.3106,24.2753,24.2841,23978.0
2015-09-01 10:45:00,27.48,27.5,27.46,27.48,51673.0,24.2841,24.3018,24.2664,24.2841,51673.0
2015-09-01 10:50:00,27.48,27.48,27.45,27.46,17119.0,24.2841,24.2841,24.2576,24.2664,17119.0
2015-09-01 10:55:00,27.45,27.47,27.43,27.44,20702.0,24.2576,24.2753,24.2399,24.2487,20702.0
2015-09-01 11:00:00,27.45,27.45,27.4,27.42,26846.0,24.2576,24.2576,24.2134,24.2311,26846.0
2015-09-01 11:05:00,27.42,27.45,27.41,27.45,24010.0,24.2311,24.2576,24.2222,24.2576,24010.0
2015-09-01 11:10:00,27.47,27.49,27.46,27.48,16299.0,24.2753,24.2929,24.2664,24.2841,16299.0
2015-09-01 11:15:00,27.48,27.5,27.46,27.48,36393.0,24.2841,24.3018,24.2664,24.2841,36393.0
2015-09-01 11:20:00,27.48,27.51,27.47,27.49,33252.0,24.2841,24.3106,24.2753,24.2929,33252.0
2015-09-01 11:25:00,27.5,27.5,27.46,27.46,16036.0,24.3018,24.3018,24.2664,24.2664,16036.0
2015-09-01 11:30:00,27.46,27.5,27.44,27.5,32604.0,24.2664,24.3018,24.2487,24.3018,32604.0
2015-09-01 11:35:00,27.47,27.48,27.46,27.47,24500.0,24.2753,24.2841,24.2664,24.2753,24500.0
2015-09-01 11:40:00,27.48,27.49,27.43,27.44,28076.0,24.2841,24.2929,24.2399,24.2487,28076.0
2015-09-01 11:45:00,27.43,27.46,27.42,27.46,25608.0,24.2399,24.2664,24.2311,24.2664,25608.0
2015-09-01 11:50:00,27.45,27.47,27.43,27.46,14167.0,24.2576,24.2753,24.2399,24.2664,14167.0
2015-09-01 11:55:00,27.47,27.47,27.44,27.44,13100.0,24.2753,24.2753,24.2487,24.2487,13100.0
2015-09-01 12:00:00,27.45,27.52,27.44,27.5,54447.0,24.2576,24.3194,24.2487,24.3018,54447.0
2015-09-01 12:05:00,27.49,27.49,27.48,27.48,10086.0,24.2929,24.2929,24.2841,24.2841,10086.0
2015-09-01 12:10:00,27.48,27.49,27.46,27.46,17112.0,24.2841,24.2929,24.2664,24.2664,17112.0
2015-09-01 12:15:00,27.46,27.48,27.46,27.48,21789.0,24.2664,24.2841,24.2664,24.2841,21789.0
2015-09-01 12:20:00,27.48,27.48,27.46,27.46,11064.0,24.2841,24.2841,24.2664,24.2664,11064.0
2015-09-01 12:25:00,27.46,27.47,27.43,27.45,28812.0,24.2664,24.2753,24.2399,24.2576,28812.0
2015-09-01 12:30:00,27.44,27.45,27.43,27.44,24985.0,24.2487,24.2576,24.2399,24.2487,24985.0
2015-09-01 12:35:00,27.44,27.45,27.42,27.43,31821.0,24.2487,24.2576,24.2311,24.2399,31821.0
2015-09-01 12:40:00,27.44,27.44,27.37,27.41,24332.0,24.2487,24.2487,24.1869,24.2222,24332.0
2015-09-01 12:45:00,27.4,27.41,27.38,27.38,12947.0,24.2134,24.2222,24.1957,24.1957,12947.0
2015-09-01 12:50:00,27.38,27.39,27.36,27.36,16288.0,24.1957,24.2046,24.178,24.178,16288.0
2015-09-01 12:55:00,27.36,27.36,27.34,27.35,16145.0,24.178,24.178,24.1604,24.1692,16145.0
2015-09-01 13:00:00,27.35,27.41,27.35,27.41,22548.0,24.1692,24.2222,24.1692,24.2222,22548.0
2015-09-01 13:05:00,27.41,27.41,27.36,27.36,19570.0,24.2222,24.2222,24.178,24.178,19570.0
2015-09-01 13:10:00,27.36,27.37,27.32,27.34,24501.0,24.178,24.1869,24.1427,24.1604,24501.0
2015-09-01 13:15:00,27.35,27.37,27.32,27.35,23399.0,24.1692,24.1869,24.1427,24.1692,23399.0
2015-09-01 13:20:00,27.34,27.36,27.32,27.35,26281.0,24.1604,24.178,24.1427,24.1692,26281.0
2015-09-01 13:25:00,27.35,27.39,27.35,27.38,32790.0,24.1692,24.2046,24.1692,24.1957,32790.0
2015-09-01 13:30:00,27.38,27.4,27.38,27.39,24808.0,24.1957,24.2134,24.1957,24.2046,24808.0
2015-09-01 13:35:00,27.38,27.41,27.37,27.39,23450.0,24.1957,24.2222,24.1869,24.2046,23450.0
2015-09-01 13:40:00,27.38,27.4,27.36,27.39,32614.0,24.1957,24.2134,24.178,24.2046,32614.0
2015-09-01 13:45:00,27.39,27.42,27.39,27.42,23196.0,24.2046,24.2311,24.2046,24.2311,23196.0
2015-09-01 13:50:00,27.41,27.41,27.39,27.41,26182.0,24.2222,24.2222,24.2046,24.2222,26182.0
2015-09-01 13:55:00,27.41,27.41,27.38,27.39,44925.0,24.2222,24.2222,24.1957,24.2046,44925.0
2015-09-01 14:00:00,27.4,27.4,27.33,27.36,122028.0,24.2134,24.2134,24.1515,24.178,122028.0
2015-09-01 14:05:00,27.36,27.37,27.32,27.32,77598.0,24.178,24.1869,24.1427,24.1427,77598.0
2015-09-01 14:10:00,27.32,27.32,27.28,27.28,61427.0,24.1427,24.1427,24.1073,24.1073,61427.0
2015-09-01 14:15:00,27.29,27.29,27.22,27.22,72578.0,24.1162,24.1162,24.0543,24.0543,72578.0
2015-09-01 14:20:00,27.21,27.25,27.21,27.25,45466.0,24.0455,24.0808,24.0455,24.0808,45466.0
2015-09-01 14:25:00,27.26,27.26,27.24,27.24,30057.0,24.0897,24.0897,24.072,24.072,30057.0
2015-09-01 14:30:00,27.25,27.3,27.22,27.29,71016.0,24.0808,24.125,24.0543,24.1162,71016.0
2015-09-01 14:35:00,27.29,27.32,27.27,27.32,47406.0,24.1162,24.1427,24.0985,24.1427,47406.0
2015-09-01 14:40:00,27.32,27.34,27.26,27.26,53499.0,24.1427,24.1604,24.0897,24.0897,53499.0
2015-09-01 14:45:00,27.26,27.29,27.25,27.25,54186.0,24.0897,24.1162,24.0808,24.0808,54186.0
2015-09-01 14:50:00,27.25,27.3,27.23,27.23,46598.0,24.0808,24.125,24.0632,24.0632,46598.0
2015-09-01 14:55:00,27.23,27.26,27.2,27.21,36746.0,24.0632,24.0897,24.0367,24.0455,36746.0
2015-09-01 15:00:00,27.22,27.23,27.18,27.21,44938.0,24.0543,24.0632,24.019,24.0455,44938.0
2015-09-01 15:05:00,27.2,27.21,27.18,27.2,43848.0,24.0367,24.0455,24.019,24.0367,43848.0
2015-09-01 15:10:00,27.2,27.23,27.18,27.23,66448.0,24.0367,24.0632,24.019,24.0632,66448.0
2015-09-01 15:15:00,27.23,27.23,27.19,27.19,60453.0,24.0632,24.0632,24.0278,24.0278,60453.0
2015-09-01 15:20:00,27.19,27.22,27.18,27.21,65440.0,24.0278,24.0543,24.019,24.0455,65440.0
2015-09-01 15:25:00,27.21,27.21,27.15,27.16,57988.0,24.0455,24.0455,23.9925,24.0013,57988.0
2015-09-01 15:30:00,27.15,27.17,27.14,27.15,57617.0,23.9925,24.0101,23.9836,23.9925,57617.0
2015-09-01 15:35:00,27.15,27.15,27.1,27.11,68376.0,23.9925,23.9925,23.9483,23.9571,68376.0
2015-09-01 15:40:00,27.1,27.11,27.05,27.09,64613.0,23.9483,23.9571,23.9041,23.9394,64613.0
2015-09-01 15:45:00,27.09,27.15,27.08,27.14,105226.0,23.9394,23.9925,23.9306,23.9836,105226.0
2015-09-01 15:50:00,27.13,27.16,27.11,27.14,121435.0,23.9748,24.0013,23.9571,23.9836,121435.0
2015-09-01 15:55:00,27.14,27.21,27.1,27.21,199995.0,23.9836,24.0455,23.9483,24.0455,199995.0
2015-09-02 09:30:00,27.57,27.61,27.51,27.52,35266.0,24.3636,24.399,24.3106,24.3194,35266.0
2015-09-02 09:35:00,27.51,27.52,27.48,27.5,129297.0,24.3106,24.3194,24.2841,24.3018,129297.0
2015-09-02 09:40:00,27.51,27.52,27.49,27.49,68508.0,24.3106,24.3194,24.2929,24.2929,68508.0
2015-09-02 09:45:00,27.48,27.5,27.45,27.49,63417.0,24.2841,24.3018,24.2576,24.2929,63417.0
2015-09-02 09:50:00,27.5,27.51,27.47,27.5,71684.0,24.3018,24.3106,24.2753,24.3018,71684.0
2015-09-02 09:55:00,27.5,27.5,27.48,27.49,26211.0,24.3018,24.3018,24.2841,24.2929,26211.0
2015-09-02 10:00:00,27.48,27.5,27.47,27.47,144805.0,24.2841,24.3018,24.2753,24.2753,144805.0
2015-09-02 10:05:00,27.48,27.52,27.47,27.5,129985.0,24.2841,24.3194,24.2753,24.3018,129985.0
2015-09-02 10:10:00,27.5,27.51,27.47,27.49,83176.0,24.3018,24.3106,24.2753,24.2929,83176.0
2015-09-02 10:15:00,27.48,27.48,27.43,27.44,60301.0,24.2841,24.2841,24.2399,24.2487,60301.0
2015-09-02 10:20:00,27.44,27.45,27.43,27.45,52613.0,24.2487,24.2576,24.2399,24.2576,52613.0
2015-09-02 10:25:00,27.45,27.45,27.41,27.41,30615.0,24.2576,24.2576,24.2222,24.2222,30615.0
2015-09-02 10:30:00,27.41,27.42,27.37,27.41,51018.0,24.2222,24.2311,24.1869,24.2222,51018.0
2015-09-02 10:35:00,27.41,27.42,27.4,27.4,19200.0,24.2222,24.2311,24.2134,24.2134,19200.0
2015-09-02 10:40:00,27.4,27.41,27.38,27.41,11725.0,24.2134,24.2222,24.1957,24.2222,11725.0
2015-09-02 10:45:00,27.39,27.39,27.35,27.35,24145.0,24.2046,24.2046,24.1692,24.1692,24145.0
2015-09-02 10:50:00,27.36,27.39,27.35,27.37,29912.0,24.178,24.2046,24.1692,24.1869,29912.0
2015-09-02 10:55:00,27.37,27.39,27.36,27.39,25550.0,24.1869,24.2046,24.178,24.2046,25550.0
2015-09-02 11:00:00,27.38,27.4,27.38,27.39,32008.0,24.1957,24.2134,24.1957,24.2046,32008.0
2015-09-02 11:05:00,27.39,27.4,27.39,27.4,15196.0,24.2046,24.2134,24.2046,24.2134,15196.0
2015-09-02 11:10:00,27.39,27.4,27.38,27.39,28483.0,24.2046,24.2134,24.1957,24.2046,28483.0
2015-09-02 11:15:00,27.38,27.4,27.37,27.39,24855.0,24.1957,24.2134,24.1869,24.2046,24855.0
2015-09-02 11:20:00,27.4,27.43,27.39,27.43,76513.0,24.2134,24.2399,24.2046,24.2399,76513.0
2015-09-02 11:25:00,27.43,27.45,27.42,27.44,11496.0,24.2399,24.2576,24.2311,24.2487,11496.0
2015-09-02 11:30:00,27.44,27.46,27.42,27.42,14493.0,24.2487,24.2664,24.2311,24.2311,14493.0
2015-09-02 11:35:00,27.41,27.41,27.39,27.39,32857.0,24.2222,24.2222,24.2046,24.2046,32857.0
2015-09-02 11:40:00,27.39,27.41,27.38,27.39,21712.0,24.2046,24.2222,24.1957,24.2046,21712.0
2015-09-02 11:45:00,27.4,27.4,27.38,27.39,6019.0,24.2134,24.2134,24.1957,24.2046,6019.0
2015-09-02 11:50:00,27.38,27.38,27.36,27.36,29613.0,24.1957,24.1957,24.178,24.178,29613.0
2015-09-02 11:55:00,27.35,27.36,27.34,27.35,25848.0,24.1692,24.178,24.1604,24.1692,25848.0
2015-09-02 12:00:00,27.36,27.38,27.35,27.37,89412.0,24.178,24.1957,24.1692,24.1869,89412.0
2015-09-02 12:05:00,27.36,27.37,27.34,27.36,48646.0,24.178,24.1869,24.1604,24.178,48646.0
2015-09-02 12:10:00,27.36,27.36,27.33,27.36,38426.0,24.178,24.178,24.1515,24.178,38426.0
2015-09-02 12:15:00,27.36,27.36,27.34,27.35,22461.0,24.178,24.178,24.1604,24.1692,22461.0
2015-09-02 12:20:00,27.35,27.37,27.34,27.37,55179.0,24.1692,24.1869,24.1604,24.1869,55179.0
2015-09-02 12:25:00,27.38,27.39,27.36,27.38,66115.0,24.1957,24.2046,24.178,24.1957,66115.0
2015-09-02 12:30:00,27.38,27.38,27.35,27.36,49893.0,24.1957,24.1957,24.1692,24.178,49893.0
2015-09-02 12:35:00,27.36,27.38,27.35,27.38,77026.0,24.178,24.1957,24.1692,24.1957,77026.0
2015-09-02 12:40:00,27.37,27.4,27.36,27.4,32249.0,24.1869,24.2134,24.178,24.2134,32249.0
2015-09-02 12:45:00,27.39,27.42,27.39,27.42,59607.0,24.2046,24.2311,24.2046,24.2311,59607.0
2015-09-02 12:50:00,27.42,27.42,27.39,27.39,92747.0,24.2311,24.2311,24.2046,24.2046,92747.0
2015-09-02 12:55:00,27.4,27.43,27.39,27.42,32579.0,24.2134,24.2399,24.2046,24.2311,32579.0
2015-09-02 13:00:00,27.43,27.43,27.39,27.39,55206.0,24.2399,24.2399,24.2046,24.2046,55206.0
2015-09-02 13:05:00,27.39,27.42,27.38,27.42,24543.0,24.2046,24.2311,24.1957,24.2311,24543.0
2015-09-02 13:10:00,27.42,27.43,27.41,27.42,8130.0,24.2311,24.2399,24.2222,24.2311,8130.0
2015-09-02 13:15:00,27.42,27.43,27.4,27.4,27737.0,24.2311,24.2399,24.2134,24.2134,27737.0
2015-09-02 13:20:00,27.4,27.44,27.4,27.43,25716.0,24.2134,24.2487,24.2134,24.2399,25716.0
2015-09-02 13:25:00,27.43,27.44,27.41,27.44,19829.0,24.2399,24.2487,24.2222,24.2487,19829.0
2015-09-02 13:30:00,27.44,27.44,27.42,27.43,12308.0,24.2487,24.2487,24.2311,24.2399,12308.0
2015-09-02 13:35:00,27.44,27.44,27.41,27.42,29378.0,24.2487,24.2487,24.2222,24.2311,29378.0
2015-09-02 13:40:00,27.42,27.43,27.41,27.43,24177.0,24.2311,24.2399,24.2222,24.2399,24177.0
2015-09-02 13:45:00,27.44,27.45,27.43,27.44,12622.0,24.2487,24.2576,24.2399,24.2487,12622.0
2015-09-02 13:50:00,27.44,27.44,27.41,27.42,22242.0,24.2487,24.2487,24.2222,24.2311,22242.0
2015-09-02 13:55:00,27.42,27.44,27.42,27.44,11422.0,24.2311,24.2487,24.2311,24.2487,11422.0
2015-09-02 14:00:00,27.43,27.46,27.39,27.41,50543.0,24.2399,24.2664,24.2046,24.2222,50543.0
2015-09-02 14:05:00,27.42,27.45,27.42,27.43,17408.0,24.2311,24.2576,24.2311,24.2399,17408.0
2015-09-02 14:10:00,27.43,27.47,27.42,27.43,35168.0,24.2399,24.2753,24.2311,24.2399,35168.0
2015-09-02 14:15:00,27.44,27.46,27.43,27.45,21947.0,24.2487,24.2664,24.2399,24.2576,21947.0
2015-09-02 14:20:00,27.44,27.44,27.43,27.43,11500.0,24.2487,24.2487,24.2399,24.2399,11500.0
2015-09-02 14:25:00,27.43,27.45,27.42,27.43,28026.0,24.2399,24.2576,24.2311,24.2399,28026.0
2015-09-02 14:30:00,27.43,27.43,27.41,27.43,19453.0,24.2399,24.2399,24.2222,24.2399,19453.0
2015-09-02 14:35:00,27.43,27.44,27.38,27.39,14740.0,24.2399,24.2487,24.1957,24.2046,14740.0
2015-09-02 14:40:00,27.39,27.4,27.36,27.36,28356.0,24.2046,24.2134,24.178,24.178,28356.0
2015-09-02 14:45:00,27.36,27.36,27.34,27.35,13723.0,24.178,24.178,24.1604,24.1692,13723.0
2015-09-02 14:50:00,27.36,27.41,27.36,27.41,425523.0,24.178,24.2222,24.178,24.2222,425523.0
2015-09-02 14:55:00,27.41,27.43,27.39,27.43,28626.0,24.2222,24.2399,24.2046,24.2399,28626.0
2015-09-02 15:00:00,27.43,27.48,27.43,27.44,19694.0,24.2399,24.2841,24.2399,24.2487,19694.0
2015-09-02 15:05:00,27.44,27.45,27.39,27.4,27575.0,24.2487,24.2576,24.2046,24.2134,27575.0
2015-09-02 15:10:00,27.41,27.41,27.37,27.37,30548.0,24.2222,24.2222,24.1869,24.1869,30548.0
2015-09-02 15:15:00,27.37,27.38,27.33,27.36,24395.0,24.1869,24.1957,24.1515,24.178,24395.0
2015-09-02 15:20:00,27.36,27.37,27.35,27.35,67511.0,24.178,24.1869,24.1692,24.1692,67511.0
2015-09-02 15:25:00,27.35,27.42,27.35,27.39,24091.0,24.1692,24.2311,24.1692,24.2046,24091.0
2015-09-02 15:30:00,27.39,27.42,27.38,27.39,43315.0,24.2046,24.2311,24.1957,24.2046,43315.0
2015-09-02 15:35:00,27.39,27.43,27.39,27.42,32710.0,24.2046,24.2399,24.2046,24.2311,32710.0
2015-09-02 15:40:00,27.42,27.43,27.4,27.42,51226.0,24.2311,24.2399,24.2134,24.2311,51226.0
2015-09-02 15:45:00,27.42,27.45,27.42,27.44,39706.0,24.2311,24.2576,24.2311,24.2487,39706.0
2015-09-02 15:50:00,27.44,27.47,27.44,27.45,57703.0,24.2487,24.2753,24.2487,24.2576,57703.0
2015-09-02 15:55:00,27.45,27.52,27.44,27.49,132368.0,24.2576,24.3194,24.2487,24.2929,132368.0
2015-09-03 09:30:00,27.86,27.87,27.76,27.78,53963.0,24.6199,24.6287,24.5315,24.5492,53963.0
2015-09-03 09:35:00,27.77,27.8,27.77,27.79,14848.0,24.5404,24.5669,24.5404,24.558,14848.0
2015-09-03 09:40:00,27.8,27.82,27.78,27.81,3300.0,24.5669,24.5845,24.5492,24.5757,3300.0
2015-09-03 09:45:00,27.81,27.82,27.79,27.81,20212.0,24.5757,24.5845,24.558,24.5757,20212.0
2015-09-03 09:50:00,27.81,27.84,27.81,27.81,19406.0,24.5757,24.6022,24.5757,24.5757,19406.0
2015-09-03 09:55:00,27.81,27.83,27.81,27.82,14075.0,24.5757,24.5934,24.5757,24.5845,14075.0
2015-09-03 10:00:00,27.83,27.83,27.78,27.78,18244.0,24.5934,24.5934,24.5492,24.5492,18244.0
2015-09-03 10:05:00,27.79,27.86,27.79,27.86,20418.0,24.558,24.6199,24.558,24.6199,20418.0
2015-09-03 10:10:00,27.85,27.88,27.84,27.88,16594.0,24.6111,24.6376,24.6022,24.6376,16594.0
2015-09-03 10:15:00,27.87,27.9,27.87,27.9,6416.0,24.6287,24.6552,24.6287,24.6552,6416.0
2015-09-03 10:20:00,27.91,27.94,27.91,27.93,23751.0,24.6641,24.6906,24.6641,24.6818,23751.0
2015-09-03 10:25:00,27.93,28.01,27.93,28.01,16948.0,24.6818,24.7524,24.6818,24.7524,16948.0
2015-09-03 10:30:00,28.01,28.01,27.96,27.98,33430.0,24.7524,24.7524,24.7083,24.7259,33430.0
2015-09-03 10:35:00,27.98,28.0,27.98,27.99,5200.0,24.7259,24.7436,24.7259,24.7348,5200.0
2015-09-03 10:40:00,27.99,28.0,27.96,27.98,8475.0,24.7348,24.7436,24.7083,24.7259,8475.0
2015-09-03 10:45:00,27.97,27.97,27.95,27.96,4423.0,24.7171,24.7171,24.6994,24.7083,4423.0
2015-09-03 10:50:00,27.97,28.0,27.97,27.98,4504.0,24.7171,24.7436,24.7171,24.7259,4504.0
2015-09-03 10:55:00,27.98,27.98,27.94,27.95,12700.0,24.7259,24.7259,24.6906,24.6994,12700.0
2015-09-03 11:00:00,27.95,27.98,27.94,27.98,11295.0,24.6994,24.7259,24.6906,24.7259,11295.0
2015-09-03 11:05:00,27.98,27.99,27.95,27.97,9277.0,24.7259,24.7348,24.6994,24.7171,9277.0
2015-09-03 11:10:00,27.98,27.98,27.95,27.96,5974.0,24.7259,24.7259,24.6994,24.7083,5974.0
2015-09-03 11:15:00,27.96,27.96,27.93,27.94,4499.0,24.7083,24.7083,24.6818,24.6906,4499.0
2015-09-03 11:20:00,27.94,27.96,27.93,27.94,13151.0,24.6906,24.7083,24.6818,24.6906,13151.0
2015-09-03 11:25:00,27.94,27.95,27.92,27.92,3875.0,24.6906,24.6994,24.6729,24.6729,3875.0
2015-09-03 11:30:00,27.92,27.92,27.9,27.9,8700.0,24.6729,24.6729,24.6552,24.6552,8700.0
2015-09-03 11:35:00,27.91,27.91,27.87,27.87,5945.0,24.6641,24.6641,24.6287,24.6287,5945.0
2015-09-03 11:40:00,27.87,27.89,27.87,27.89,18496.0,24.6287,24.6464,24.6287,24.6464,18496.0
2015-09-03 11:45:00,27.88,27.89,27.88,27.88,1650.0,24.6376,24.6464,24.6376,24.6376,1650.0
2015-09-03 11:50:00,27.86,27.86,27.85,27.85,11300.0,24.6199,24.6199,24.6111,24.6111,11300.0
2015-09-03 11:55:00,27.86,27.88,27.85,27.88,4138.0,24.6199,24.6376,24.6111,24.6376,4138.0
2015-09-03 12:00:00,27.88,27.88,27.85,27.86,5800.0,24.6376,24.6376,24.6111,24.6199,5800.0
2015-09-03 12:05:00,27.88,27.88,27.85,27.86,10700.0,24.6376,24.6376,24.6111,24.6199,10700.0
2015-09-03 12:10:00,27.86,27.86,27.83,27.85,13617.0,24.6199,24.6199,24.5934,24.6111,13617.0
2015-09-03 12:15:00,27.86,27.87,27.84,27.85,7106.0,24.6199,24.6287,24.6022,24.6111,7106.0
2015-09-03 12:20:00,27.86,27.87,27.84,27.85,13853.0,24.6199,24.6287,24.6022,24.6111,13853.0
2015-09-03 12:25:00,27.85,27.85,27.84,27.84,5656.0,24.6111,24.6111,24.6022,24.6022,5656.0
2015-09-03 12:30:00,27.84,27.85,27.82,27.82,13047.0,24.6022,24.6111,24.5845,24.5845,13047.0
2015-09-03 12:35:00,27.83,27.83,27.82,27.82,3401.0,24.5934,24.5934,24.5845,24.5845,3401.0
2015-09-03 12:40:00,27.81,27.85,27.81,27.82,16291.0,24.5757,24.6111,24.5757,24.5845,16291.0
2015-09-03 12:45:00,27.84,27.85,27.84,27.85,11705.0,24.6022,24.6111,24.6022,24.6111,11705.0
2015-09-03 12:50:00,27.84,27.84,27.8,27.81,45944.0,24.6022,24.6022,24.5669,24.5757,45944.0
2015-09-03 12:55:00,27.81,27.82,27.8,27.81,27003.0,24.5757,24.5845,24.5669,24.5757,27003.0
2015-09-03 13:00:00,27.8,27.81,27.79,27.8,26940.0,24.5669,24.5757,24.558,24.5669,26940.0
2015-09-03 13:05:00,27.79,27.79,27.77,27.78,15049.0,24.558,24.558,24.5404,24.5492,15049.0
2015-09-03 13:10:00,27.77,27.79,27.76,27.79,6901.0,24.5404,24.558,24.5315,24.558,6901.0
2015-09-03 13:15:00,27.79,27.82,27.78,27.8,12157.0,24.558,24.5845,24.5492,24.5669,12157.0
2015-09-03 13:20:00,27.8,27.8,27.79,27.8,5500.0,24.5669,24.5669,24.558,24.5669,5500.0
2015-09-03 13:25:00,27.8,27.83,27.8,27.82,15795.0,24.5669,24.5934,24.5669,24.5845,15795.0
2015-09-03 13:30:00,27.81,27.82,27.79,27.81,16265.0,24.5757,24.5845,24.558,24.5757,16265.0
2015-09-03 13:35:00,27.81,27.83,27.8,27.82,11126.0,24.5757,24.5934,24.5669,24.5845,11126.0
2015-09-03 13:40:00,27.8,27.8,27.79,27.79,11718.0,24.5669,24.5669,24.558,24.558,11718.0
2015-09-03 13:45:00,27.79,27.81,27.78,27.81,30217.0,24.558,24.5757,24.5492,24.5757,30217.0
2015-09-03 13:50:00,27.81,27.81,27.76,27.8,13192.0,24.5757,24.5757,24.5315,24.5669,13192.0
2015-09-03 13:55:00,27.79,27.8,27.76,27.76,19388.0,24.558,24.5669,24.5315,24.5315,19388.0
2015-09-03 14:00:00,27.75,27.78,27.75,27.78,13012.0,24.5227,24.5492,24.5227,24.5492,13012.0
2015-09-03 14:05:00,27.79,27.82,27.76,27.76,10615.0,24.558,24.5845,24.5315,24.5315,10615.0
2015-09-03 14:10:00,27.76,27.81,27.76,27.79,14375.0,24.5315,24.5757,24.5315,24.558,14375.0
2015-09-03 14:15:00,27.79,27.83,27.79,27.83,5781.0,24.558,24.5934,24.558,24.5934,5781.0
2015-09-03 14:20:00,27.8,27.82,27.78,27.81,11988.0,24.5669,24.5845,24.5492,24.5757,11988.0
2015-09-03 14:25:00,27.82,27.87,27.82,27.85,11820.0,24.5845,24.6287,24.5845,24.6111,11820.0
2015-09-03 14:30:00,27.86,27.89,27.83,27.85,11082.0,24.6199,24.6464,24.5934,24.6111,11082.0
2015-09-03 14:35:00,27.84,27.87,27.82,27.86,8939.0,24.6022,24.6287,24.5845,24.6199,8939.0
2015-09-03 14:40:00,27.86,27.92,27.84,27.88,10318.0,24.6199,24.6729,24.6022,24.6376,10318.0
2015-09-03 14:45:00,27.89,27.89,27.83,27.87,21577.0,24.6464,24.6464,24.5934,24.6287,21577.0
2015-09-03 14:50:00,27.86,27.86,27.83,27.83,7540.0,24.6199,24.6199,24.5934,24.5934,7540.0
2015-09-03 14:55:00,27.83,27.84,27.8,27.84,13902.0,24.5934,24.6022,24.5669,24.6022,13902.0
2015-09-03 15:00:00,27.84,27.86,27.82,27.83,21342.0,24.6022,24.6199,24.5845,24.5934,21342.0
2015-09-03 15:05:00,27.83,27.86,27.81,27.81,11296.0,24.5934,24.6199,24.5757,24.5757,11296.0
2015-09-03 15:10:00,27.81,27.84,27.81,27.84,11447.0,24.5757,24.6022,24.5757,24.6022,11447.0
2015-09-03 15:15:00,27.84,27.86,27.82,27.82,19169.0,24.6022,24.6199,24.5845,24.5845,19169.0
2015-09-03 15:20:00,27.83,27.84,27.78,27.8,13300.0,24.5934,24.6022,24.5492,24.5669,13300.0
2015-09-03 15:25:00,27.79,27.8,27.75,27.77,15288.0,24.558,24.5669,24.5227,24.5404,15288.0
2015-09-03 15:30:00,27.76,27.79,27.75,27.76,24511.0,24.5315,24.558,24.5227,24.5315,24511.0
2015-09-03 15:35:00,27.77,27.78,27.71,27.74,22533.0,24.5404,24.5492,24.4873,24.5138,22533.0
2015-09-03 15:40:00,27.73,27.73,27.7,27.72,71512.0,24.505,24.505,24.4785,24.4962,71512.0
2015-09-03 15:45:00,27.73,27.79,27.73,27.76,97874.0,24.505,24.558,24.505,24.5315,97874.0
2015-09-03 15:50:00,27.76,27.78,27.74,27.77,106698.0,24.5315,24.5492,24.5138,24.5404,106698.0
2015-09-03 15:55:00,27.77,27.81,27.74,27.76,149785.0,24.5404,24.5757,24.5138,24.5315,149785.0
2015-09-04 09:30:00,26.85,26.91,26.8,26.84,63306.0,23.7274,23.7804,23.6832,23.7185,63306.0
2015-09-04 09:35:00,26.85,26.89,26.83,26.88,20405.0,23.7274,23.7627,23.7097,23.7539,20405.0
2015-09-04 09:40:00,26.89,26.94,26.89,26.92,31612.0,23.7627,23.8069,23.7627,23.7892,31612.0
2015-09-04 09:45:00,26.92,26.93,26.87,26.88,16822.0,23.7892,23.7981,23.745,23.7539,16822.0
2015-09-04 09:50:00,26.88,26.88,26.84,26.84,7492.0,23.7539,23.7539,23.7185,23.7185,7492.0
2015-09-04 09:55:00,26.84,26.87,26.84,26.87,17507.0,23.7185,23.745,23.7185,23.745,17507.0
2015-09-04 10:00:00,26.85,26.88,26.84,26.84,165204.0,23.7274,23.7539,23.7185,23.7185,165204.0
2015-09-04 10:05:00,26.88,26.88,26.84,26.85,52622.0,23.7539,23.7539,23.7185,23.7274,52622.0
2015-09-04 10:10:00,26.86,26.86,26.84,26.85,3280.0,23.7362,23.7362,23.7185,23.7274,3280.0
2015-09-04 10:15:00,26.84,26.85,26.82,26.83,35153.0,23.7185,23.7274,23.7008,23.7097,35153.0
2015-09-04 10:20:00,26.83,26.86,26.83,26.84,4078.0,23.7097,23.7362,23.7097,23.7185,4078.0
2015-09-04 10:25:00,26.83,26.86,26.82,26.86,5321.0,23.7097,23.7362,23.7008,23.7362,5321.0
2015-09-04 10:30:00,26.88,26.89,26.87,26.87,1700.0,23.7539,23.7627,23.745,23.745,1700.0
2015-09-04 10:35:00,26.87,26.87,26.85,26.85,15042.0,23.745,23.745,23.7274,23.7274,15042.0
2015-09-04 10:40:00,26.85,26.86,26.82,26.84,44477.0,23.7274,23.7362,23.7008,23.7185,44477.0
2015-09-04 10:45:00,26.84,26.84,26.8,26.8,1200.0,23.7185,23.7185,23.6832,23.6832,1200.0
2015-09-04 10:50:00,26.8,26.8,26.79,26.79,2639.0,23.6832,23.6832,23.6743,23.6743,2639.0
2015-09-04 10:55:00,26.79,26.81,26.79,26.8,8243.0,23.6743,23.692,23.6743,23.6832,8243.0
2015-09-04 11:00:00,26.8,26.82,26.8,26.82,15176.0,23.6832,23.7008,23.6832,23.7008,15176.0
2015-09-04 11:05:00,26.82,26.82,26.78,26.79,2500.0,23.7008,23.7008,23.6655,23.6743,2500.0
2015-09-04 11:10:00,26.78,26.79,26.75,26.76,28100.0,23.6655,23.6743,23.639,23.6478,28100.0
2015-09-04 11:15:00,26.76,26.76,26.76,26.76,100.0,23.6478,23.6478,23.6478,23.6478,100.0
2015-09-04 11:20:00,26.75,26.76,26.74,26.76,16077.0,23.639,23.6478,23.6301,23.6478,16077.0
2015-09-04 11:25:00,26.75,26.76,26.72,26.74,35129.0,23.639,23.6478,23.6125,23.6301,35129.0
2015-09-04 11:30:00,26.73,26.73,26.71,26.71,12277.0,23.6213,23.6213,23.6036,23.6036,12277.0
2015-09-04 11:35:00,26.71,26.71,26.69,26.7,12060.0,23.6036,23.6036,23.586,23.5948,12060.0
2015-09-04 11:40:00,26.7,26.7,26.69,26.7,24752.0,23.5948,23.5948,23.586,23.5948,24752.0
2015-09-04 11:45:00,26.7,26.72,26.69,26.72,54055.0,23.5948,23.6125,23.586,23.6125,54055.0
2015-09-04 11:50:00,26.73,26.73,26.72,26.72,5626.0,23.6213,23.6213,23.6125,23.6125,5626.0
2015-09-04 11:55:00,26.72,26.72,26.69,26.7,620492.0,23.6125,23.6125,23.586,23.5948,620492.0
2015-09-04 12:00:00,26.7,26.71,26.7,26.7,25933.0,23.5948,23.6036,23.5948,23.5948,25933.0
2015-09-04 12:05:00,26.7,26.71,26.7,26.71,3631.0,23.5948,23.6036,23.5948,23.6036,3631.0
2015-09-04 12:10:00,26.71,26.71,26.68,26.7,105589.0,23.6036,23.6036,23.5771,23.5948,105589.0
2015-09-04 12:15:00,26.69,26.69,26.65,26.65,39457.0,23.586,23.586,23.5506,23.5506,39457.0
2015-09-04 12:20:00,26.65,26.66,26.65,26.65,18185.0,23.5506,23.5595,23.5506,23.5506,18185.0
2015-09-04 12:25:00,26.65,26.65,26.64,26.64,400.0,23.5506,23.5506,23.5418,23.5418,400.0
2015-09-04 12:30:00,26.63,26.66,26.63,26.66,7650.0,23.5329,23.5595,23.5329,23.5595,7650.0
2015-09-04 12:35:00,26.66,26.67,26.66,26.67,4111.0,23.5595,23.5683,23.5595,23.5683,4111.0
2015-09-04 12:40:00,26.67,26.67,26.66,26.67,142.0,23.5683,23.5683,23.5595,23.5683,142.0
2015-09-04 12:45:00,26.66,26.67,26.64,26.64,8688.0,23.5595,23.5683,23.5418,23.5418,8688.0
2015-09-04 12:50:00,26.64,26.66,26.64,26.66,12274.0,23.5418,23.5595,23.5418,23.5595,12274.0
2015-09-04 12:55:00,26.65,26.68,26.65,26.68,29238.0,23.5506,23.5771,23.5506,23.5771,29238.0
2015-09-04 13:00:00,26.67,26.67,26.62,26.64,18162.0,23.5683,23.5683,23.5241,23.5418,18162.0
2015-09-04 13:05:00,26.63,26.63,26.62,26.63,7591.0,23.5329,23.5329,23.5241,23.5329,7591.0
2015-09-04 13:10:00,26.63,26.63,26.6,26.61,32390.0,23.5329,23.5329,23.5064,23.5153,32390.0
2015-09-04 13:15:00,26.61,26.63,26.6,26.63,47482.0,23.5153,23.5329,23.5064,23.5329,47482.0
2015-09-04 13:20:00,26.63,26.64,26.61,26.62,13510.0,23.5329,23.5418,23.5153,23.5241,13510.0
2015-09-04 13:25:00,26.62,26.63,26.61,26.62,8055.0,23.5241,23.5329,23.5153,23.5241,8055.0
2015-09-04 13:30:00,26.61,26.63,26.61,26.63,19485.0,23.5153,23.5329,23.5153,23.5329,19485.0
2015-09-04 13:35:00,26.64,26.65,26.63,26.64,2400.0,23.5418,23.5506,23.5329,23.5418,2400.0
2015-09-04 13:40:00,26.64,26.65,26.64,26.64,5188.0,23.5418,23.5506,23.5418,23.5418,5188.0
2015-09-04 13:45:00,26.64,26.64,26.64,26.64,0.0,23.5418,23.5418,23.5418,23.5418,0.0
2015-09-04 13:50:00,26.65,26.67,26.65,26.67,14030.0,23.5506,23.5683,23.5506,23.5683,14030.0
2015-09-04 13:55:00,26.66,26.67,26.64,26.64,20458.0,23.5595,23.5683,23.5418,23.5418,20458.0
2015-09-04 14:00:00,26.64,26.67,26.64,26.66,12444.0,23.5418,23.5683,23.5418,23.5595,12444.0
2015-09-04 14:05:00,26.66,26.67,26.66,26.67,929.0,23.5595,23.5683,23.5595,23.5683,929.0
2015-09-04 14:10:00,26.66,26.67,26.66,26.67,1076.0,23.5595,23.5683,23.5595,23.5683,1076.0
2015-09-04 14:15:00,26.67,26.67,26.66,26.67,987.0,23.5683,23.5683,23.5595,23.5683,987.0
2015-09-04 14:20:00,26.67,26.67,26.66,26.66,2997.0,23.5683,23.5683,23.5595,23.5595,2997.0
2015-09-04 14:25:00,26.66,26.67,26.66,26.67,9338.0,23.5595,23.5683,23.5595,23.5683,9338.0
2015-09-04 14:30:00,26.67,26.68,26.66,26.68,4755.0,23.5683,23.5771,23.5595,23.5771,4755.0
2015-09-04 14:35:00,26.67,26.68,26.67,26.67,3172.0,23.5683,23.5771,23.5683,23.5683,3172.0
2015-09-04 14:40:00,26.68,26.71,26.68,26.71,7710.0,23.5771,23.6036,23.5771,23.6036,7710.0
2015-09-04 14:45:00,26.71,26.72,26.71,26.71,600.0,23.6036,23.6125,23.6036,23.6036,600.0
2015-09-04 14:50:00,26.71,26.73,26.7,26.73,19974.0,23.6036,23.6213,23.5948,23.6213,19974.0
2015-09-04 14:55:00,26.73,26.75,26.72,26.75,2800.0,23.6213,23.639,23.6125,23.639,2800.0
2015-09-04 15:00:00,26.74,26.76,26.74,26.75,8802.0,23.6301,23.6478,23.6301,23.639,8802.0
2015-09-04 15:05:00,26.75,26.77,26.74,26.75,3968.0,23.639,23.6567,23.6301,23.639,3968.0
2015-09-04 15:10:00,26.76,26.76,26.74,26.76,9328.0,23.6478,23.6478,23.6301,23.6478,9328.0
2015-09-04 15:15:00,26.76,26.77,26.76,26.76,23008.0,23.6478,23.6567,23.6478,23.6478,23008.0
2015-09-04 15:20:00,26.77,26.78,26.76,26.78,2845.0,23.6567,23.6655,23.6478,23.6655,2845.0
2015-09-04 15:25:00,26.77,26.81,26.76,26.81,19234.0,23.6567,23.692,23.6478,23.692,19234.0
2015-09-04 15:30:00,26.81,26.84,26.81,26.83,19930.0,23.692,23.7185,23.692,23.7097,19930.0
2015-09-04 15:35:00,26.83,26.86,26.83,26.86,23770.0,23.7097,23.7362,23.7097,23.7362,23770.0
2015-09-04 15:40:00,26.85,26.89,26.85,26.88,20568.0,23.7274,23.7627,23.7274,23.7539,20568.0
2015-09-04 15:45:00,26.89,26.9,26.86,26.88,13531.0,23.7627,23.7715,23.7362,23.7539,13531.0
2015-09-04 15:50:00,26.87,26.87,26.8,26.82,8252.0,23.745,23.745,23.6832,23.7008,8252.0
2015-09-04 15:55:00,26.83,26.83,26.75,26.77,27005.0,23.7097,23.7097,23.639,23.6567,27005.0
2015-09-08 09:30:00,27.07,27.29,26.98,26.99,85060.0,23.9218,24.1162,23.8422,23.8511,85060.0
2015-09-08 09:35:00,27.0,27.01,26.94,26.95,29735.0,23.8599,23.8687,23.8069,23.8157,29735.0
2015-09-08 09:40:00,26.95,26.99,26.94,26.98,26431.0,23.8157,23.8511,23.8069,23.8422,26431.0
2015-09-08 09:45:00,26.98,26.98,26.94,26.96,40413.0,23.8422,23.8422,23.8069,23.8246,40413.0
2015-09-08 09:50:00,26.96,26.97,26.92,26.92,41495.0,23.8246,23.8334,23.7892,23.7892,41495.0
2015-09-08 09:55:00,26.92,26.95,26.91,26.95,41820.0,23.7892,23.8157,23.7804,23.8157,41820.0
2015-09-08 10:00:00,26.95,26.96,26.94,26.94,24955.0,23.8157,23.8246,23.8069,23.8069,24955.0
2015-09-08 10:05:00,26.95,26.95,26.93,26.93,33087.0,23.8157,23.8157,23.7981,23.7981,33087.0
2015-09-08 10:10:00,26.94,26.96,26.93,26.95,10960.0,23.8069,23.8246,23.7981,23.8157,10960.0
2015-09-08 10:15:00,26.95,26.95,26.94,26.94,1700.0,23.8157,23.8157,23.8069,23.8069,1700.0
2015-09-08 10:20:00,26.95,26.95,26.93,26.94,10639.0,23.8157,23.8157,23.7981,23.8069,10639.0
2015-09-08 10:25:00,26.93,26.97,26.93,26.97,19879.0,23.7981,23.8334,23.7981,23.8334,19879.0
2015-09-08 10:30:00,26.98,26.99,26.96,26.96,5548.0,23.8422,23.8511,23.8246,23.8246,5548.0
2015-09-08 10:35:00,26.96,26.97,26.95,26.95,10201.0,23.8246,23.8334,23.8157,23.8157,10201.0
2015-09-08 10:40:00,26.96,26.96,26.92,26.92,9771.0,23.8246,23.8246,23.7892,23.7892,9771.0
2015-09-08 10:45:00,26.91,26.91,26.9,26.91,13554.0,23.7804,23.7804,23.7715,23.7804,13554.0
2015-09-08 10:50:00,26.92,26.92,26.91,26.92,13100.0,23.7892,23.7892,23.7804,23.7892,13100.0
2015-09-08 10:55:00,26.91,26.95,26.91,26.94,9132.0,23.7804,23.8157,23.7804,23.8069,9132.0
2015-09-08 11:00:00,26.95,26.95,26.94,26.95,13780.0,23.8157,23.8157,23.8069,23.8157,13780.0
2015-09-08 11:05:00,26.94,26.94,26.92,26.92,4794.0,23.8069,23.8069,23.7892,23.7892,4794.0
2015-09-08 11:10:00,26.92,26.96,26.92,26.96,24591.0,23.7892,23.8246,23.7892,23.8246,24591.0
2015-09-08 11:15:00,26.95,26.97,26.95,26.96,46293.0,23.8157,23.8334,23.8157,23.8246,46293.0
2015-09-08 11:20:00,26.96,26.97,26.95,26.96,21256.0,23.8246,23.8334,23.8157,23.8246,21256.0
2015-09-08 11:25:00,26.96,26.97,26.95,26.96,29199.0,23.8246,23.8334,23.8157,23.8246,29199.0
2015-09-08 11:30:00,26.95,26.95,26.94,26.95,8197.0,23.8157,23.8157,23.8069,23.8157,8197.0
2015-09-08 11:35:00,26.95,26.96,26.95,26.95,1700.0,23.8157,23.8246,23.8157,23.8157,1700.0
2015-09-08 11:40:00,26.95,26.95,26.95,26.95,1747.0,23.8157,23.8157,23.8157,23.8157,1747.0
2015-09-08 11:45:00,26.96,26.96,26.94,26.94,5343.0,23.8246,23.8246,23.8069,23.8069,5343.0
2015-09-08 11:50:00,26.95,26.95,26.94,26.94,614333.0,23.8157,23.8157,23.8069,23.8069,614333.0
2015-09-08 11:55:00,26.94,26.95,26.94,26.94,8500.0,23.8069,23.8157,23.8069,23.8069,8500.0
2015-09-08 12:00:00,26.94,26.95,26.94,26.95,5925.0,23.8069,23.8157,23.8069,23.8157,5925.0
2015-09-08 12:05:00,26.95,26.96,26.94,26.96,20835.0,23.8157,23.8246,23.8069,23.8246,20835.0
2015-09-08 12:10:00,26.96,26.96,26.96,26.96,2200.0,23.8246,23.8246,23.8246,23.8246,2200.0
2015-09-08 12:15:00,26.96,26.98,26.96,26.98,16985.0,23.8246,23.8422,23.8246,23.8422,16985.0
2015-09-08 12:20:00,26.99,27.02,26.99,27.02,64646.0,23.8511,23.8776,23.8511,23.8776,64646.0
2015-09-08 12:25:00,27.03,27.04,27.02,27.02,6105.0,23.8864,23.8953,23.8776,23.8776,6105.0
2015-09-08 12:30:00,27.04,27.04,27.02,27.02,6301.0,23.8953,23.8953,23.8776,23.8776,6301.0
2015-09-08 12:35:00,27.02,27.02,27.0,27.01,30684.0,23.8776,23.8776,23.8599,23.8687,30684.0
2015-09-08 12:40:00,27.0,27.01,27.0,27.01,3000.0,23.8599,23.8687,23.8599,23.8687,3000.0
2015-09-08 12:45:00,27.02,27.02,27.01,27.02,57800.0,23.8776,23.8776,23.8687,23.8776,57800.0
2015-09-08 12:50:00,27.03,27.03,27.0,27.01,3895.0,23.8864,23.8864,23.8599,23.8687,3895.0
2015-09-08 12:55:00,27.0,27.0,26.98,26.99,10300.0,23.8599,23.8599,23.8422,23.8511,10300.0
2015-09-08 13:00:00,26.98,26.99,26.98,26.98,10396.0,23.8422,23.8511,23.8422,23.8422,10396.0
2015-09-08 13:05:00,26.98,26.98,26.97,26.98,3654.0,23.8422,23.8422,23.8334,23.8422,3654.0
2015-09-08 13:10:00,26.99,26.99,26.98,26.98,2000.0,23.8511,23.8511,23.8422,23.8422,2000.0
2015-09-08 13:15:00,26.98,26.99,26.98,26.98,3504.0,23.8422,23.8511,23.8422,23.8422,3504.0
2015-09-08 13:20:00,26.98,26.98,26.97,26.98,8500.0,23.8422,23.8422,23.8334,23.8422,8500.0
2015-09-08 13:25:00,26.98,26.99,26.98,26.99,2587.0,23.8422,23.8511,23.8422,23.8511,2587.0
2015-09-08 13:30:00,26.98,26.98,26.98,26.98,1908.0,23.8422,23.8422,23.8422,23.8422,1908.0
2015-09-08 13:35:00,26.98,26.98,26.98,26.98,999.0,23.8422,23.8422,23.8422,23.8422,999.0
2015-09-08 13:40:00,26.99,26.99,26.98,26.98,2076.0,23.8511,23.8511,23.8422,23.8422,2076.0
2015-09-08 13:45:00,26.99,26.99,26.98,26.98,5687.0,23.8511,23.8511,23.8422,23.8422,5687.0
2015-09-08 13:50:00,26.98,26.99,26.98,26.98,2000.0,23.8422,23.8511,23.8422,23.8422,2000.0
2015-09-08 13:55:00,26.99,27.01,26.98,27.01,8405.0,23.8511,23.8687,23.8422,23.8687,8405.0
2015-09-08 14:00:00,27.01,27.04,27.0,27.03,5652.0,23.8687,23.8953,23.8599,23.8864,5652.0
2015-09-08 14:05:00,27.03,27.05,27.03,27.05,7498.0,23.8864,23.9041,23.8864,23.9041,7498.0
2015-09-08 14:10:00,27.04,27.06,27.04,27.05,10998.0,23.8953,23.9129,23.8953,23.9041,10998.0
2015-09-08 14:15:00,27.05,27.07,27.05,27.07,3200.0,23.9041,23.9218,23.9041,23.9218,3200.0
2015-09-08 14:20:00,27.06,27.07,27.06,27.07,2231.0,23.9129,23.9218,23.9129,23.9218,2231.0
2015-09-08 14:25:00,27.07,27.1,27.06,27.1,23141.0,23.9218,23.9483,23.9129,23.9483,23141.0
2015-09-08 14:30:00,27.1,27.11,27.09,27.11,35167.0,23.9483,23.9571,23.9394,23.9571,35167.0
2015-09-08 14:35:00,27.11,27.12,27.1,27.12,33324.0,23.9571,23.966,23.9483,23.966,33324.0
2015-09-08 14:40:00,27.12,27.12,27.11,27.12,88737.0,23.966,23.966,23.9571,23.966,88737.0
2015-09-08 14:45:00,27.12,27.12,27.11,27.11,55142.0,23.966,23.966,23.9571,23.9571,55142.0
2015-09-08 14:50:00,27.11,27.12,27.11,27.12,16166.0,23.9571,23.966,23.9571,23.966,16166.0
2015-09-08 14:55:00,27.11,27.12,27.11,27.12,34526.0,23.9571,23.966,23.9571,23.966,34526.0
2015-09-08 15:00:00,27.12,27.12,27.1,27.11,80384.0,23.966,23.966,23.9483,23.9571,80384.0
2015-09-08 15:05:00,27.1,27.11,27.1,27.11,8387.0,23.9483,23.9571,23.9483,23.9571,8387.0
2015-09-08 15:10:00,27.1,27.13,27.1,27.12,48192.0,23.9483,23.9748,23.9483,23.966,48192.0
2015-09-08 15:15:00,27.12,27.13,27.12,27.13,47967.0,23.966,23.9748,23.966,23.9748,47967.0
2015-09-08 15:20:00,27.13,27.13,27.09,27.1,104462.0,23.9748,23.9748,23.9394,23.9483,104462.0
2015-09-08 15:25:00,27.1,27.1,27.09,27.1,22334.0,23.9483,23.9483,23.9394,23.9483,22334.0
2015-09-08 15:30:00,27.09,27.13,27.09,27.13,62252.0,23.9394,23.9748,23.9394,23.9748,62252.0
2015-09-08 15:35:00,27.13,27.19,27.13,27.19,67078.0,23.9748,24.0278,23.9748,24.0278,67078.0
2015-09-08 15:40:00,27.19,27.2,27.18,27.2,67017.0,24.0278,24.0367,24.019,24.0367,67017.0
2015-09-08 15:45:00,27.19,27.2,27.19,27.2,103451.0,24.0278,24.0367,24.0278,24.0367,103451.0
2015-09-08 15:50:00,27.2,27.22,27.19,27.21,53013.0,24.0367,24.0543,24.0278,24.0455,53013.0
2015-09-08 15:55:00,27.22,27.25,27.21,27.25,45112.0,24.0543,24.0808,24.0455,24.0808,45112.0
2015-09-09 09:30:00,27.55,27.55,27.39,27.49,113730.0,24.3459,24.3459,24.2046,24.2929,113730.0
2015-09-09 09:35:00,27.49,27.53,27.49,27.53,82065.0,24.2929,24.3283,24.2929,24.3283,82065.0
2015-09-09 09:40:00,27.53,27.53,27.49,27.51,85654.0,24.3283,24.3283,24.2929,24.3106,85654.0
2015-09-09 09:45:00,27.52,27.52,27.51,27.52,22200.0,24.3194,24.3194,24.3106,24.3194,22200.0
2015-09-09 09:50:00,27.52,27.52,27.5,27.5,19356.0,24.3194,24.3194,24.3018,24.3018,19356.0
2015-09-09 09:55:00,27.51,27.51,27.48,27.5,23951.0,24.3106,24.3106,24.2841,24.3018,23951.0
2015-09-09 10:00:00,27.49,27.5,27.45,27.46,14105.0,24.2929,24.3018,24.2576,24.2664,14105.0
2015-09-09 10:05:00,27.47,27.47,27.45,27.47,18231.0,24.2753,24.2753,24.2576,24.2753,18231.0
2015-09-09 10:10:00,27.47,27.47,27.45,27.47,9428.0,24.2753,24.2753,24.2576,24.2753,9428.0
2015-09-09 10:15:00,27.46,27.47,27.44,27.44,22925.0,24.2664,24.2753,24.2487,24.2487,22925.0
2015-09-09 10:20:00,27.44,27.48,27.44,27.48,24238.0,24.2487,24.2841,24.2487,24.2841,24238.0
2015-09-09 10:25:00,27.48,27.48,27.39,27.39,727248.0,24.2841,24.2841,24.2046,24.2046,727248.0
2015-09-09 10:30:00,27.39,27.4,27.38,27.39,21339.0,24.2046,24.2134,24.1957,24.2046,21339.0
2015-09-09 10:35:00,27.38,27.38,27.35,27.35,7432.0,24.1957,24.1957,24.1692,24.1692,7432.0
2015-09-09 10:40:00,27.36,27.36,27.31,27.33,18372.0,24.178,24.178,24.1339,24.1515,18372.0
2015-09-09 10:45:00,27.34,27.36,27.34,27.36,3900.0,24.1604,24.178,24.1604,24.178,3900.0
2015-09-09 10:50:00,27.35,27.36,27.33,27.33,13570.0,24.1692,24.178,24.1515,24.1515,13570.0
2015-09-09 10:55:00,27.32,27.34,27.32,27.33,9753.0,24.1427,24.1604,24.1427,24.1515,9753.0
2015-09-09 11:00:00,27.33,27.34,27.31,27.34,13736.0,24.1515,24.1604,24.1339,24.1604,13736.0
2015-09-09 11:05:00,27.35,27.35,27.34,27.35,21623.0,24.1692,24.1692,24.1604,24.1692,21623.0
2015-09-09 11:10:00,27.36,27.38,27.35,27.38,6592.0,24.178,24.1957,24.1692,24.1957,6592.0
2015-09-09 11:15:00,27.38,27.39,27.37,27.38,27007.0,24.1957,24.2046,24.1869,24.1957,27007.0
2015-09-09 11:20:00,27.38,27.39,27.31,27.33,10866.0,24.1957,24.2046,24.1339,24.1515,10866.0
2015-09-09 11:25:00,27.33,27.35,27.33,27.35,16770.0,24.1515,24.1692,24.1515,24.1692,16770.0
2015-09-09 11:30:00,27.35,27.35,27.34,27.35,25540.0,24.1692,24.1692,24.1604,24.1692,25540.0
2015-09-09 11:35:00,27.35,27.35,27.3,27.31,25105.0,24.1692,24.1692,24.125,24.1339,25105.0
2015-09-09 11:40:00,27.3,27.3,27.28,27.3,11096.0,24.125,24.125,24.1073,24.125,11096.0
2015-09-09 11:45:00,27.3,27.31,27.29,27.31,2769.0,24.125,24.1339,24.1162,24.1339,2769.0
2015-09-09 11:50:00,27.3,27.31,27.3,27.31,5190.0,24.125,24.1339,24.125,24.1339,5190.0
2015-09-09 11:55:00,27.31,27.33,27.3,27.32,12126.0,24.1339,24.1515,24.125,24.1427,12126.0
2015-09-09 12:00:00,27.32,27.33,27.31,27.33,3408.0,24.1427,24.1515,24.1339,24.1515,3408.0
2015-09-09 12:05:00,27.33,27.35,27.31,27.34,12319.0,24.1515,24.1692,24.1339,24.1604,12319.0
2015-09-09 12:10:00,27.34,27.34,27.31,27.32,3907.0,24.1604,24.1604,24.1339,24.1427,3907.0
2015-09-09 12:15:00,27.32,27.32,27.28,27.3,14521.0,24.1427,24.1427,24.1073,24.125,14521.0
2015-09-09 12:20:00,27.3,27.32,27.3,27.32,1500.0,24.125,24.1427,24.125,24.1427,1500.0
2015-09-09 12:25:00,27.31,27.33,27.31,27.33,6303.0,24.1339,24.1515,24.1339,24.1515,6303.0
2015-09-09 12:30:00,27.33,27.34,27.32,27.32,17213.0,24.1515,24.1604,24.1427,24.1427,17213.0
2015-09-09 12:35:00,27.32,27.32,27.3,27.31,8643.0,24.1427,24.1427,24.125,24.1339,8643.0
2015-09-09 12:40:00,27.32,27.32,27.3,27.31,5004.0,24.1427,24.1427,24.125,24.1339,5004.0
2015-09-09 12:45:00,27.32,27.33,27.32,27.33,4949.0,24.1427,24.1515,24.1427,24.1515,4949.0
2015-09-09 12:50:00,27.33,27.33,27.29,27.3,4951.0,24.1515,24.1515,24.1162,24.125,4951.0
2015-09-09 12:55:00,27.3,27.3,27.29,27.29,4100.0,24.125,24.125,24.1162,24.1162,4100.0
2015-09-09 13:00:00,27.3,27.3,27.29,27.3,6450.0,24.125,24.125,24.1162,24.125,6450.0
2015-09-09 13:05:00,27.3,27.3,27.26,27.27,17039.0,24.125,24.125,24.0897,24.0985,17039.0
2015-09-09 13:10:00,27.27,27.3,27.26,27.28,4778.0,24.0985,24.125,24.0897,24.1073,4778.0
2015-09-09 13:15:00,27.29,27.31,27.28,27.31,8899.0,24.1162,24.1339,24.1073,24.1339,8899.0
2015-09-09 13:20:00,27.31,27.31,27.28,27.29,6453.0,24.1339,24.1339,24.1073,24.1162,6453.0
2015-09-09 13:25:00,27.28,27.29,27.26,27.26,6600.0,24.1073,24.1162,24.0897,24.0897,6600.0
2015-09-09 13:30:00,27.26,27.27,27.25,27.27,20214.0,24.0897,24.0985,24.0808,24.0985,20214.0
2015-09-09 13:35:00,27.27,27.27,27.26,27.27,4453.0,24.0985,24.0985,24.0897,24.0985,4453.0
2015-09-09 13:40:00,27.27,27.27,27.23,27.23,13810.0,24.0985,24.0985,24.0632,24.0632,13810.0
2015-09-09 13:45:00,27.23,27.25,27.23,27.25,12291.0,24.0632,24.0808,24.0632,24.0808,12291.0
2015-09-09 13:50:00,27.24,27.25,27.2,27.21,19784.0,24.072,24.0808,24.0367,24.0455,19784.0
2015-09-09 13:55:00,27.21,27.21,27.17,27.17,19613.0,24.0455,24.0455,24.0101,24.0101,19613.0
2015-09-09 14:00:00,27.17,27.18,27.16,27.18,8202.0,24.0101,24.019,24.0013,24.019,8202.0
2015-09-09 14:05:00,27.19,27.2,27.18,27.19,8027.0,24.0278,24.0367,24.019,24.0278,8027.0
2015-09-09 14:10:00,27.2,27.21,27.2,27.21,3859.0,24.0367,24.0455,24.0367,24.0455,3859.0
2015-09-09 14:15:00,27.21,27.22,27.2,27.22,8897.0,24.0455,24.0543,24.0367,24.0543,8897.0
2015-09-09 14:20:00,27.22,27.22,27.16,27.17,19263.0,24.0543,24.0543,24.0013,24.0101,19263.0
2015-09-09 14:25:00,27.17,27.18,27.14,27.15,14126.0,24.0101,24.019,23.9836,23.9925,14126.0
2015-09-09 14:30:00,27.15,27.16,27.15,27.16,2200.0,23.9925,24.0013,23.9925,24.0013,2200.0
2015-09-09 14:35:00,27.16,27.18,27.15,27.16,24104.0,24.0013,24.019,23.9925,24.0013,24104.0
2015-09-09 14:40:00,27.15,27.16,27.08,27.09,31473.0,23.9925,24.0013,23.9306,23.9394,31473.0
2015-09-09 14:45:00,27.1,27.13,27.09,27.13,6300.0,23.9483,23.9748,23.9394,23.9748,6300.0
2015-09-09 14:50:00,27.13,27.18,27.12,27.18,11356.0,23.9748,24.019,23.966,24.019,11356.0
2015-09-09 14:55:00,27.17,27.18,27.16,27.16,9864.0,24.0101,24.019,24.0013,24.0013,9864.0
2015-09-09 15:00:00,27.17,27.21,27.14,27.21,25310.0,24.0101,24.0455,23.9836,24.0455,25310.0
2015-09-09 15:05:00,27.2,27.24,27.19,27.23,15324.0,24.0367,24.072,24.0278,24.0632,15324.0
2015-09-09 15:10:00,27.23,27.23,27.16,27.19,30370.0,24.0632,24.0632,24.0013,24.0278,30370.0
2015-09-09 15:15:00,27.19,27.24,27.16,27.23,17452.0,24.0278,24.072,24.0013,24.0632,17452.0
2015-09-09 15:20:00,27.22,27.25,27.2,27.23,24100.0,24.0543,24.0808,24.0367,24.0632,24100.0
2015-09-09 15:25:00,27.24,27.24,27.17,27.17,24898.0,24.072,24.072,24.0101,24.0101,24898.0
2015-09-09 15:30:00,27.17,27.17,27.12,27.14,16620.0,24.0101,24.0101,23.966,23.9836,16620.0
2015-09-09 15:35:00,27.13,27.16,27.12,27.12,14067.0,23.9748,24.0013,23.966,23.966,14067.0
2015-09-09 15:40:00,27.11,27.11,27.06,27.07,33351.0,23.9571,23.9571,23.9129,23.9218,33351.0
2015-09-09 15:45:00,27.05,27.07,27.03,27.04,33161.0,23.9041,23.9218,23.8864,23.8953,33161.0
2015-09-09 15:50:00,27.04,27.07,27.01,27.01,59916.0,23.8953,23.9218,23.8687,23.8687,59916.0
2015-09-09 15:55:00,27.02,27.05,26.98,27.02,95442.0,23.8776,23.9041,23.8422,23.8776,95442.0
2015-09-10 09:30:00,27.24,27.26,27.17,27.23,33287.0,24.072,24.0897,24.0101,24.0632,33287.0
2015-09-10 09:35:00,27.24,27.24,27.18,27.24,7430.0,24.072,24.072,24.019,24.072,7430.0
2015-09-10 09:40:00,27.24,27.25,27.2,27.21,40702.0,24.072,24.0808,24.0367,24.0455,40702.0
2015-09-10 09:45:00,27.21,27.26,27.21,27.24,10492.0,24.0455,24.0897,24.0455,24.072,10492.0
2015-09-10 09:50:00,27.22,27.25,27.2,27.22,5669.0,24.0543,24.0808,24.0367,24.0543,5669.0
2015-09-10 09:55:00,27.22,27.23,27.2,27.2,22632.0,24.0543,24.0632,24.0367,24.0367,22632.0
2015-09-10 10:00:00,27.2,27.22,27.17,27.18,8500.0,24.0367,24.0543,24.0101,24.019,8500.0
2015-09-10 10:05:00,27.2,27.2,27.2,27.2,700.0,24.0367,24.0367,24.0367,24.0367,700.0
2015-09-10 10:10:00,27.19,27.23,27.19,27.22,7218.0,24.0278,24.0632,24.0278,24.0543,7218.0
2015-09-10 10:15:00,27.22,27.24,27.19,27.23,26237.0,24.0543,24.072,24.0278,24.0632,26237.0
2015-09-10 10:20:00,27.23,27.23,27.22,27.23,2698.0,24.0632,24.0632,24.0543,24.0632,2698.0
2015-09-10 10:25:00,27.21,27.21,27.2,27.21,10642.0,24.0455,24.0455,24.0367,24.0455,10642.0
2015-09-10 10:30:00,27.22,27.26,27.21,27.26,20864.0,24.0543,24.0897,24.0455,24.0897,20864.0
2015-09-10 10:35:00,27.27,27.3,27.26,27.29,9577.0,24.0985,24.125,24.0897,24.1162,9577.0
2015-09-10 10:40:00,27.3,27.31,27.3,27.31,7400.0,24.125,24.1339,24.125,24.1339,7400.0
2015-09-10 10:45:00,27.3,27.33,27.3,27.33,4200.0,24.125,24.1515,24.125,24.1515,4200.0
2015-09-10 10:50:00,27.34,27.35,27.33,27.33,17567.0,24.1604,24.1692,24.1515,24.1515,17567.0
2015-09-10 10:55:00,27.33,27.35,27.31,27.31,24792.0,24.1515,24.1692,24.1339,24.1339,24792.0
2015-09-10 11:00:00,27.31,27.33,27.3,27.31,14649.0,24.1339,24.1515,24.125,24.1339,14649.0
2015-09-10 11:05:00,27.31,27.32,27.3,27.32,17316.0,24.1339,24.1427,24.125,24.1427,17316.0
2015-09-10 11:10:00,27.32,27.32,27.3,27.31,8518.0,24.1427,24.1427,24.125,24.1339,8518.0
2015-09-10 11:15:00,27.3,27.31,27.28,27.3,20979.0,24.125,24.1339,24.1073,24.125,20979.0
2015-09-10 11:20:00,27.29,27.29,27.26,27.27,9614.0,24.1162,24.1162,24.0897,24.0985,9614.0
2015-09-10 11:25:00,27.27,27.29,27.26,27.29,11340.0,24.0985,24.1162,24.0897,24.1162,11340.0
2015-09-10 11:30:00,27.3,27.33,27.29,27.31,23411.0,24.125,24.1515,24.1162,24.1339,23411.0
2015-09-10 11:35:00,27.32,27.36,27.31,27.35,4267.0,24.1427,24.178,24.1339,24.1692,4267.0
2015-09-10 11:40:00,27.36,27.38,27.36,27.37,21100.0,24.178,24.1957,24.178,24.1869,21100.0
2015-09-10 11:45:00,27.37,27.37,27.36,27.36,4852.0,24.1869,24.1869,24.178,24.178,4852.0
2015-09-10 11:50:00,27.35,27.36,27.34,27.35,4843.0,24.1692,24.178,24.1604,24.1692,4843.0
2015-09-10 11:55:00,27.35,27.38,27.34,27.36,15668.0,24.1692,24.1957,24.1604,24.178,15668.0
2015-09-10 12:00:00,27.36,27.36,27.35,27.36,5300.0,24.178,24.178,24.1692,24.178,5300.0
2015-09-10 12:05:00,27.37,27.39,27.36,27.39,11038.0,24.1869,24.2046,24.178,24.2046,11038.0
2015-09-10 12:10:00,27.4,27.41,27.36,27.37,11559.0,24.2134,24.2222,24.178,24.1869,11559.0
2015-09-10 12:15:00,27.37,27.39,27.37,27.37,12100.0,24.1869,24.2046,24.1869,24.1869,12100.0
2015-09-10 12:20:00,27.36,27.37,27.36,27.37,6823.0,24.178,24.1869,24.178,24.1869,6823.0
2015-09-10 12:25:00,27.37,27.37,27.36,27.36,10461.0,24.1869,24.1869,24.178,24.178,10461.0
2015-09-10 12:30:00,27.36,27.37,27.35,27.36,11951.0,24.178,24.1869,24.1692,24.178,11951.0
2015-09-10 12:35:00,27.37,27.38,27.37,27.38,4186.0,24.1869,24.1957,24.1869,24.1957,4186.0
2015-09-10 12:40:00,27.38,27.39,27.35,27.35,12377.0,24.1957,24.2046,24.1692,24.1692,12377.0
2015-09-10 12:45:00,27.36,27.39,27.35,27.38,10190.0,24.178,24.2046,24.1692,24.1957,10190.0
2015-09-10 12:50:00,27.38,27.38,27.35,27.36,5398.0,24.1957,24.1957,24.1692,24.178,5398.0
2015-09-10 12:55:00,27.36,27.36,27.34,27.34,902.0,24.178,24.178,24.1604,24.1604,902.0
2015-09-10 13:00:00,27.35,27.35,27.34,27.34,1300.0,24.1692,24.1692,24.1604,24.1604,1300.0
2015-09-10 13:05:00,27.36,27.36,27.36,27.36,300.0,24.178,24.178,24.178,24.178,300.0
2015-09-10 13:10:00,27.37,27.37,27.37,27.37,1119.0,24.1869,24.1869,24.1869,24.1869,1119.0
2015-09-10 13:15:00,27.37,27.37,27.35,27.35,5500.0,24.1869,24.1869,24.1692,24.1692,5500.0
2015-09-10 13:20:00,27.36,27.37,27.36,27.37,2300.0,24.178,24.1869,24.178,24.1869,2300.0
2015-09-10 13:25:00,27.4,27.42,27.4,27.42,1000.0,24.2134,24.2311,24.2134,24.2311,1000.0
2015-09-10 13:30:00,27.44,27.45,27.43,27.45,1532.0,24.2487,24.2576,24.2399,24.2576,1532.0
2015-09-10 13:35:00,27.45,27.45,27.44,27.45,6100.0,24.2576,24.2576,24.2487,24.2576,6100.0
2015-09-10 13:40:00,27.45,27.45,27.43,27.44,6284.0,24.2576,24.2576,24.2399,24.2487,6284.0
2015-09-10 13:45:00,27.44,27.44,27.43,27.43,4657.0,24.2487,24.2487,24.2399,24.2399,4657.0
2015-09-10 13:50:00,27.44,27.45,27.44,27.44,4235.0,24.2487,24.2576,24.2487,24.2487,4235.0
2015-09-10 13:55:00,27.43,27.44,27.43,27.44,3400.0,24.2399,24.2487,24.2399,24.2487,3400.0
2015-09-10 14:00:00,27.45,27.48,27.45,27.46,1790.0,24.2576,24.2841,24.2576,24.2664,1790.0
2015-09-10 14:05:00,27.46,27.47,27.46,27.47,1100.0,24.2664,24.2753,24.2664,24.2753,1100.0
2015-09-10 14:10:00,27.47,27.47,27.47,27.47,428.0,24.2753,24.2753,24.2753,24.2753,428.0
2015-09-10 14:15:00,27.47,27.47,27.43,27.43,4300.0,24.2753,24.2753,24.2399,24.2399,4300.0
2015-09-10 14:20:00,27.43,27.43,27.43,27.43,300.0,24.2399,24.2399,24.2399,24.2399,300.0
2015-09-10 14:25:00,27.44,27.44,27.44,27.44,500.0,24.2487,24.2487,24.2487,24.2487,500.0
2015-09-10 14:30:00,27.46,27.46,27.44,27.44,1616.0,24.2664,24.2664,24.2487,24.2487,1616.0
2015-09-10 14:35:00,27.44,27.45,27.43,27.44,2793.0,24.2487,24.2576,24.2399,24.2487,2793.0
2015-09-10 14:40:00,27.45,27.46,27.45,27.45,5842.0,24.2576,24.2664,24.2576,24.2576,5842.0
2015-09-10 14:45:00,27.44,27.45,27.42,27.42,5645.0,24.2487,24.2576,24.2311,24.2311,5645.0
2015-09-10 14:50:00,27.42,27.43,27.4,27.4,7600.0,24.2311,24.2399,24.2134,24.2134,7600.0
2015-09-10 14:55:00,27.4,27.4,27.37,27.37,10467.0,24.2134,24.2134,24.1869,24.1869,10467.0
2015-09-10 15:00:00,27.37,27.37,27.32,27.33,24408.0,24.1869,24.1869,24.1427,24.1515,24408.0
2015-09-10 15:05:00,27.34,27.35,27.33,27.35,5521.0,24.1604,24.1692,24.1515,24.1692,5521.0
2015-09-10 15:10:00,27.35,27.37,27.34,27.37,6304.0,24.1692,24.1869,24.1604,24.1869,6304.0
2015-09-10 15:15:00,27.37,27.4,27.36,27.37,6000.0,24.1869,24.2134,24.178,24.1869,6000.0
2015-09-10 15:20:00,27.37,27.38,27.35,27.36,1900.0,24.1869,24.1957,24.1692,24.178,1900.0
2015-09-10 15:25:00,27.36,27.37,27.35,27.36,14185.0,24.178,24.1869,24.1692,24.178,14185.0
2015-09-10 15:30:00,27.36,27.37,27.32,27.32,10797.0,24.178,24.1869,24.1427,24.1427,10797.0
2015-09-10 15:35:00,27.34,27.36,27.31,27.32,15678.0,24.1604,24.178,24.1339,24.1427,15678.0
2015-09-10 15:40:00,27.32,27.33,27.3,27.3,7071.0,24.1427,24.1515,24.125,24.125,7071.0
2015-09-10 15:45:00,27.31,27.32,27.3,27.32,17952.0,24.1339,24.1427,24.125,24.1427,17952.0
2015-09-10 15:50:00,27.32,27.34,27.29,27.32,9319.0,24.1427,24.1604,24.1162,24.1427,9319.0
2015-09-10 15:55:00,27.33,27.35,27.3,27.31,49878.0,24.1515,24.1692,24.125,24.1339,49878.0
2015-09-11 09:30:00,27.37,27.38,27.3,27.36,70329.0,24.1869,24.1957,24.125,24.178,70329.0
2015-09-11 09:35:00,27.35,27.38,27.34,27.38,32612.0,24.1692,24.1957,24.1604,24.1957,32612.0
2015-09-11 09:40:00,27.38,27.42,27.38,27.42,44927.0,24.1957,24.2311,24.1957,24.2311,44927.0
2015-09-11 09:45:00,27.42,27.42,27.39,27.39,16823.0,24.2311,24.2311,24.2046,24.2046,16823.0
2015-09-11 09:50:00,27.39,27.41,27.39,27.41,19750.0,24.2046,24.2222,24.2046,24.2222,19750.0
2015-09-11 09:55:00,27.41,27.41,27.4,27.4,32186.0,24.2222,24.2222,24.2134,24.2134,32186.0
2015-09-11 10:00:00,27.4,27.41,27.36,27.39,50467.0,24.2134,24.2222,24.178,24.2046,50467.0
2015-09-11 10:05:00,27.39,27.4,27.39,27.39,41450.0,24.2046,24.2134,24.2046,24.2046,41450.0
2015-09-11 10:10:00,27.39,27.4,27.38,27.4,25731.0,24.2046,24.2134,24.1957,24.2134,25731.0
2015-09-11 10:15:00,27.4,27.41,27.38,27.41,41141.0,24.2134,24.2222,24.1957,24.2222,41141.0
2015-09-11 10:20:00,27.41,27.41,27.4,27.41,4700.0,24.2222,24.2222,24.2134,24.2222,4700.0
2015-09-11 10:25:00,27.41,27.41,27.37,27.37,33530.0,24.2222,24.2222,24.1869,24.1869,33530.0
2015-09-11 10:30:00,27.37,27.39,27.37,27.39,7177.0,24.1869,24.2046,24.1869,24.2046,7177.0
2015-09-11 10:35:00,27.39,27.39,27.37,27.38,17900.0,24.2046,24.2046,24.1869,24.1957,17900.0
2015-09-11 10:40:00,27.38,27.4,27.37,27.39,7447.0,24.1957,24.2134,24.1869,24.2046,7447.0
2015-09-11 10:45:00,27.4,27.4,27.39,27.4,12400.0,24.2134,24.2134,24.2046,24.2134,12400.0
2015-09-11 10:50:00,27.39,27.4,27.38,27.38,22700.0,24.2046,24.2134,24.1957,24.1957,22700.0
2015-09-11 10:55:00,27.38,27.39,27.38,27.39,6200.0,24.1957,24.2046,24.1957,24.2046,6200.0
2015-09-11 11:00:00,27.39,27.4,27.38,27.4,13911.0,24.2046,24.2134,24.1957,24.2134,13911.0
2015-09-11 11:05:00,27.4,27.43,27.4,27.43,13929.0,24.2134,24.2399,24.2134,24.2399,13929.0
2015-09-11 11:10:00,27.43,27.43,27.41,27.42,19635.0,24.2399,24.2399,24.2222,24.2311,19635.0
2015-09-11 11:15:00,27.42,27.42,27.41,27.42,14422.0,24.2311,24.2311,24.2222,24.2311,14422.0
2015-09-11 11:20:00,27.42,27.42,27.41,27.42,5900.0,24.2311,24.2311,24.2222,24.2311,5900.0
2015-09-11 11:25:00,27.42,27.43,27.42,27.43,19400.0,24.2311,24.2399,24.2311,24.2399,19400.0
2015-09-11 11:30:00,27.43,27.44,27.42,27.42,17420.0,24.2399,24.2487,24.2311,24.2311,17420.0
2015-09-11 11:35:00,27.41,27.42,27.4,27.41,13500.0,24.2222,24.2311,24.2134,24.2222,13500.0
2015-09-11 11:40:00,27.41,27.41,27.41,27.41,0.0,24.2222,24.2222,24.2222,24.2222,0.0
2015-09-11 11:45:00,27.43,27.44,27.43,27.44,18529.0,24.2399,24.2487,24.2399,24.2487,18529.0
2015-09-11 11:50:00,27.44,27.46,27.44,27.45,9940.0,24.2487,24.2664,24.2487,24.2576,9940.0
2015-09-11 11:55:00,27.46,27.49,27.46,27.48,15601.0,24.2664,24.2929,24.2664,24.2841,15601.0
2015-09-11 12:00:00,27.49,27.51,27.49,27.51,10260.0,24.2929,24.3106,24.2929,24.3106,10260.0
2015-09-11 12:05:00,27.51,27.51,27.5,27.51,8120.0,24.3106,24.3106,24.3018,24.3106,8120.0
2015-09-11 12:10:00,27.51,27.54,27.5,27.54,10772.0,24.3106,24.3371,24.3018,24.3371,10772.0
2015-09-11 12:15:00,27.54,27.54,27.53,27.54,12802.0,24.3371,24.3371,24.3283,24.3371,12802.0
2015-09-11 12:20:00,27.54,27.54,27.48,27.5,21320.0,24.3371,24.3371,24.2841,24.3018,21320.0
2015-09-11 12:25:00,27.5,27.5,27.5,27.5,800.0,24.3018,24.3018,24.3018,24.3018,800.0
2015-09-11 12:30:00,27.51,27.51,27.51,27.51,6780.0,24.3106,24.3106,24.3106,24.3106,6780.0
2015-09-11 12:35:00,27.51,27.52,27.5,27.5,17900.0,24.3106,24.3194,24.3018,24.3018,17900.0
2015-09-11 12:40:00,27.51,27.51,27.5,27.5,300.0,24.3106,24.3106,24.3018,24.3018,300.0
2015-09-11 12:45:00,27.51,27.53,27.5,27.53,6653.0,24.3106,24.3283,24.3018,24.3283,6653.0
2015-09-11 12:50:00,27.53,27.55,27.53,27.54,18400.0,24.3283,24.3459,24.3283,24.3371,18400.0
2015-09-11 12:55:00,27.53,27.53,27.52,27.53,3650.0,24.3283,24.3283,24.3194,24.3283,3650.0
2015-09-11 13:00:00,27.53,27.54,27.53,27.54,2300.0,24.3283,24.3371,24.3283,24.3371,2300.0
2015-09-11 13:05:00,27.54,27.54,27.53,27.54,8813.0,24.3371,24.3371,24.3283,24.3371,8813.0
2015-09-11 13:10:00,27.54,27.54,27.53,27.54,7982.0,24.3371,24.3371,24.3283,24.3371,7982.0
2015-09-11 13:15:00,27.54,27.54,27.53,27.54,9125.0,24.3371,24.3371,24.3283,24.3371,9125.0
2015-09-11 13:20:00,27.53,27.54,27.51,27.51,23500.0,24.3283,24.3371,24.3106,24.3106,23500.0
2015-09-11 13:25:00,27.51,27.52,27.51,27.51,4000.0,24.3106,24.3194,24.3106,24.3106,4000.0
2015-09-11 13:30:00,27.51,27.52,27.51,27.52,5077.0,24.3106,24.3194,24.3106,24.3194,5077.0
2015-09-11 13:35:00,27.51,27.52,27.51,27.51,34410.0,24.3106,24.3194,24.3106,24.3106,34410.0
2015-09-11 13:40:00,27.51,27.53,27.5,27.53,21310.0,24.3106,24.3283,24.3018,24.3283,21310.0
2015-09-11 13:45:00,27.53,27.53,27.52,27.52,24420.0,24.3283,24.3283,24.3194,24.3194,24420.0
2015-09-11 13:50:00,27.52,27.53,27.52,27.53,1254.0,24.3194,24.3283,24.3194,24.3283,1254.0
2015-09-11 13:55:00,27.53,27.55,27.53,27.53,25700.0,24.3283,24.3459,24.3283,24.3283,25700.0
2015-09-11 14:00:00,27.52,27.53,27.52,27.53,5400.0,24.3194,24.3283,24.3194,24.3283,5400.0
2015-09-11 14:05:00,27.52,27.53,27.52,27.53,3316.0,24.3194,24.3283,24.3194,24.3283,3316.0
2015-09-11 14:10:00,27.54,27.56,27.53,27.54,13800.0,24.3371,24.3548,24.3283,24.3371,13800.0
2015-09-11 14:15:00,27.54,27.54,27.53,27.53,19100.0,24.3371,24.3371,24.3283,24.3283,19100.0
2015-09-11 14:20:00,27.54,27.54,27.54,27.54,1700.0,24.3371,24.3371,24.3371,24.3371,1700.0
2015-09-11 14:25:00,27.55,27.55,27.54,27.55,17723.0,24.3459,24.3459,24.3371,24.3459,17723.0
2015-09-11 14:30:00,27.55,27.58,27.54,27.58,16271.0,24.3459,24.3725,24.3371,24.3725,16271.0
2015-09-11 14:35:00,27.58,27.61,27.58,27.61,13668.0,24.3725,24.399,24.3725,24.399,13668.0
2015-09-11 14:40:00,27.6,27.6,27.59,27.59,20740.0,24.3901,24.3901,24.3813,24.3813,20740.0
2015-09-11 14:45:00,27.59,27.6,27.59,27.59,2350.0,24.3813,24.3901,24.3813,24.3813,2350.0
2015-09-11 14:50:00,27.6,27.6,27.57,27.57,19629.0,24.3901,24.3901,24.3636,24.3636,19629.0
2015-09-11 14:55:00,27.58,27.58,27.57,27.57,54334.0,24.3725,24.3725,24.3636,24.3636,54334.0
2015-09-11 15:00:00,27.57,27.6,27.57,27.6,6200.0,24.3636,24.3901,24.3636,24.3901,6200.0
2015-09-11 15:05:00,27.6,27.63,27.59,27.63,13915.0,24.3901,24.4166,24.3813,24.4166,13915.0
2015-09-11 15:10:00,27.63,27.63,27.61,27.62,26000.0,24.4166,24.4166,24.399,24.4078,26000.0
2015-09-11 15:15:00,27.61,27.63,27.61,27.63,13800.0,24.399,24.4166,24.399,24.4166,13800.0
2015-09-11 15:20:00,27.62,27.62,27.61,27.61,15666.0,24.4078,24.4078,24.399,24.399,15666.0
2015-09-11 15:25:00,27.62,27.62,27.6,27.61,76279.0,24.4078,24.4078,24.3901,24.399,76279.0
2015-09-11 15:30:00,27.61,27.61,27.6,27.61,12107.0,24.399,24.399,24.3901,24.399,12107.0
2015-09-11 15:35:00,27.61,27.64,27.6,27.64,20507.0,24.399,24.4255,24.3901,24.4255,20507.0
2015-09-11 15:40:00,27.64,27.65,27.63,27.64,55072.0,24.4255,24.4343,24.4166,24.4255,55072.0
2015-09-11 15:45:00,27.64,27.64,27.63,27.64,5433.0,24.4255,24.4255,24.4166,24.4255,5433.0
2015-09-11 15:50:00,27.64,27.65,27.62,27.63,114799.0,24.4255,24.4343,24.4078,24.4166,114799.0
2015-09-11 15:55:00,27.63,27.7,27.63,27.68,64824.0,24.4166,24.4785,24.4166,24.4608,64824.0
2015-09-14 09:30:00,27.74,27.74,27.63,27.66,31033.0,24.5138,24.5138,24.4166,24.4432,31033.0
2015-09-14 09:35:00,27.66,27.66,27.61,27.61,13738.0,24.4432,24.4432,24.399,24.399,13738.0
2015-09-14 09:40:00,27.61,27.63,27.6,27.61,5400.0,24.399,24.4166,24.3901,24.399,5400.0
2015-09-14 09:45:00,27.6,27.6,27.57,27.57,3320.0,24.3901,24.3901,24.3636,24.3636,3320.0
2015-09-14 09:50:00,27.57,27.58,27.56,27.57,9517.0,24.3636,24.3725,24.3548,24.3636,9517.0
2015-09-14 09:55:00,27.57,27.58,27.57,27.58,2400.0,24.3636,24.3725,24.3636,24.3725,2400.0
2015-09-14 10:00:00,27.58,27.6,27.58,27.59,4082.0,24.3725,24.3901,24.3725,24.3813,4082.0
2015-09-14 10:05:00,27.59,27.6,27.58,27.6,6250.0,24.3813,24.3901,24.3725,24.3901,6250.0
2015-09-14 10:10:00,27.6,27.62,27.59,27.62,10462.0,24.3901,24.4078,24.3813,24.4078,10462.0
2015-09-14 10:15:00,27.65,27.67,27.64,27.66,12120.0,24.4343,24.452,24.4255,24.4432,12120.0
2015-09-14 10:20:00,27.65,27.67,27.64,27.67,7800.0,24.4343,24.452,24.4255,24.452,7800.0
2015-09-14 10:25:00,27.67,27.67,27.64,27.65,2429.0,24.452,24.452,24.4255,24.4343,2429.0
2015-09-14 10:30:00,27.65,27.65,27.65,27.65,2200.0,24.4343,24.4343,24.4343,24.4343,2200.0
2015-09-14 10:35:00,27.64,27.65,27.64,27.65,2200.0,24.4255,24.4343,24.4255,24.4343,2200.0
2015-09-14 10:40:00,27.66,27.67,27.65,27.67,2714.0,24.4432,24.452,24.4343,24.452,2714.0
2015-09-14 10:45:00,27.67,27.68,27.67,27.68,13400.0,24.452,24.4608,24.452,24.4608,13400.0
2015-09-14 10:50:00,27.67,27.67,27.65,27.67,5980.0,24.452,24.452,24.4343,24.452,5980.0
2015-09-14 10:55:00,27.66,27.66,27.65,27.65,940.0,24.4432,24.4432,24.4343,24.4343,940.0
2015-09-14 11:00:00,27.66,27.68,27.66,27.68,7227.0,24.4432,24.4608,24.4432,24.4608,7227.0
2015-09-14 11:05:00,27.68,27.69,27.67,27.68,10889.0,24.4608,24.4697,24.452,24.4608,10889.0
2015-09-14 11:10:00,27.69,27.69,27.68,27.68,758.0,24.4697,24.4697,24.4608,24.4608,758.0
2015-09-14 11:15:00,27.69,27.69,27.67,27.67,3200.0,24.4697,24.4697,24.452,24.452,3200.0
2015-09-14 11:20:00,27.67,27.67,27.66,27.66,6470.0,24.452,24.452,24.4432,24.4432,6470.0
2015-09-14 11:25:00,27.66,27.66,27.65,27.65,3300.0,24.4432,24.4432,24.4343,24.4343,3300.0
2015-09-14 11:30:00,27.65,27.65,27.65,27.65,0.0,24.4343,24.4343,24.4343,24.4343,0.0
2015-09-14 11:35:00,27.65,27.65,27.64,27.64,600.0,24.4343,24.4343,24.4255,24.4255,600.0
2015-09-14 11:40:00,27.64,27.64,27.63,27.63,3475.0,24.4255,24.4255,24.4166,24.4166,3475.0
2015-09-14 11:45:00,27.62,27.64,27.62,27.64,3824.0,24.4078,24.4255,24.4078,24.4255,3824.0
2015-09-14 11:50:00,27.64,27.65,27.64,27.65,2200.0,24.4255,24.4343,24.4255,24.4343,2200.0
2015-09-14 11:55:00,27.64,27.64,27.64,27.64,900.0,24.4255,24.4255,24.4255,24.4255,900.0
2015-09-14 12:00:00,27.64,27.64,27.63,27.64,1000.0,24.4255,24.4255,24.4166,24.4255,1000.0
2015-09-14 12:05:00,27.63,27.63,27.61,27.62,990.0,24.4166,24.4166,24.399,24.4078,990.0
2015-09-14 12:10:00,27.62,27.62,27.6,27.61,919.0,24.4078,24.4078,24.3901,24.399,919.0
2015-09-14 12:15:00,27.61,27.61,27.61,27.61,800.0,24.399,24.399,24.399,24.399,800.0
2015-09-14 12:20:00,27.61,27.61,27.61,27.61,0.0,24.399,24.399,24.399,24.399,0.0
2015-09-14 12:25:00,27.61,27.61,27.61,27.61,1900.0,24.399,24.399,24.399,24.399,1900.0
2015-09-14 12:30:00,27.61,27.62,27.6,27.61,4181.0,24.399,24.4078,24.3901,24.399,4181.0
2015-09-14 12:35:00,27.61,27.62,27.61,27.61,1593.0,24.399,24.4078,24.399,24.399,1593.0
2015-09-14 12:40:00,27.61,27.61,27.6,27.6,300.0,24.399,24.399,24.3901,24.3901,300.0
2015-09-14 12:45:00,27.59,27.6,27.59,27.6,2191.0,24.3813,24.3901,24.3813,24.3901,2191.0
2015-09-14 12:50:00,27.6,27.63,27.6,27.63,1200.0,24.3901,24.4166,24.3901,24.4166,1200.0
2015-09-14 12:55:00,27.63,27.64,27.62,27.62,3354.0,24.4166,24.4255,24.4078,24.4078,3354.0
2015-09-14 13:00:00,27.63,27.63,27.61,27.61,9393.0,24.4166,24.4166,24.399,24.399,9393.0
2015-09-14 13:05:00,27.61,27.61,27.61,27.61,0.0,24.399,24.399,24.399,24.399,0.0
2015-09-14 13:10:00,27.61,27.62,27.61,27.61,4477.0,24.399,24.4078,24.399,24.399,4477.0
2015-09-14 13:15:00,27.62,27.62,27.61,27.62,4815.0,24.4078,24.4078,24.399,24.4078,4815.0
2015-09-14 13:20:00,27.62,27.62,27.61,27.62,180.0,24.4078,24.4078,24.399,24.4078,180.0
2015-09-14 13:25:00,27.61,27.62,27.61,27.62,1850.0,24.399,24.4078,24.399,24.4078,1850.0
2015-09-14 13:30:00,27.62,27.63,27.62,27.62,1100.0,24.4078,24.4166,24.4078,24.4078,1100.0
2015-09-14 13:35:00,27.62,27.62,27.62,27.62,3750.0,24.4078,24.4078,24.4078,24.4078,3750.0
2015-09-14 13:40:00,27.63,27.65,27.63,27.65,8038.0,24.4166,24.4343,24.4166,24.4343,8038.0
2015-09-14 13:45:00,27.65,27.65,27.65,27.65,3010.0,24.4343,24.4343,24.4343,24.4343,3010.0
2015-09-14 13:50:00,27.65,27.66,27.63,27.63,45556.0,24.4343,24.4432,24.4166,24.4166,45556.0
2015-09-14 13:55:00,27.63,27.64,27.62,27.63,27161.0,24.4166,24.4255,24.4078,24.4166,27161.0
2015-09-14 14:00:00,27.63,27.64,27.61,27.63,15267.0,24.4166,24.4255,24.399,24.4166,15267.0
2015-09-14 14:05:00,27.62,27.62,27.6,27.6,8700.0,24.4078,24.4078,24.3901,24.3901,8700.0
2015-09-14 14:10:00,27.61,27.61,27.6,27.6,1500.0,24.399,24.399,24.3901,24.3901,1500.0
2015-09-14 14:15:00,27.61,27.61,27.61,27.61,3300.0,24.399,24.399,24.399,24.399,3300.0
2015-09-14 14:20:00,27.61,27.61,27.6,27.6,1970.0,24.399,24.399,24.3901,24.3901,1970.0
2015-09-14 14:25:00,27.61,27.62,27.59,27.6,7325.0,24.399,24.4078,24.3813,24.3901,7325.0
2015-09-14 14:30:00,27.6,27.61,27.58,27.6,21839.0,24.3901,24.399,24.3725,24.3901,21839.0
2015-09-14 14:35:00,27.6,27.6,27.6,27.6,700.0,24.3901,24.3901,24.3901,24.3901,700.0
2015-09-14 14:40:00,27.6,27.6,27.6,27.6,0.0,24.3901,24.3901,24.3901,24.3901,0.0
2015-09-14 14:45:00,27.61,27.61,27.6,27.6,1281.0,24.399,24.399,24.3901,24.3901,1281.0
2015-09-14 14:50:00,27.6,27.6,27.58,27.59,143970.0,24.3901,24.3901,24.3725,24.3813,143970.0
2015-09-14 14:55:00,27.6,27.62,27.6,27.6,4549.0,24.3901,24.4078,24.3901,24.3901,4549.0
2015-09-14 15:00:00,27.6,27.6,27.58,27.59,8192.0,24.3901,24.3901,24.3725,24.3813,8192.0
2015-09-14 15:05:00,27.58,27.59,27.57,27.58,15631.0,24.3725,24.3813,24.3636,24.3725,15631.0
2015-09-14 15:10:00,27.59,27.6,27.58,27.6,3100.0,24.3813,24.3901,24.3725,24.3901,3100.0
2015-09-14 15:15:00,27.6,27.62,27.6,27.62,2400.0,24.3901,24.4078,24.3901,24.4078,2400.0
2015-09-14 15:20:00,27.61,27.65,27.61,27.65,81166.0,24.399,24.4343,24.399,24.4343,81166.0
2015-09-14 15:25:00,27.64,27.65,27.64,27.65,4200.0,24.4255,24.4343,24.4255,24.4343,4200.0
2015-09-14 15:30:00,27.65,27.65,27.64,27.65,900.0,24.4343,24.4343,24.4255,24.4343,900.0
2015-09-14 15:35:00,27.64,27.65,27.63,27.63,3634.0,24.4255,24.4343,24.4166,24.4166,3634.0
2015-09-14 15:40:00,27.63,27.64,27.62,27.64,3266.0,24.4166,24.4255,24.4078,24.4255,3266.0
2015-09-14 15:45:00,27.64,27.66,27.64,27.66,4252.0,24.4255,24.4432,24.4255,24.4432,4252.0
2015-09-14 15:50:00,27.66,27.67,27.64,27.66,20641.0,24.4432,24.452,24.4255,24.4432,20641.0
2015-09-14 15:55:00,27.66,27.69,27.65,27.68,22462.0,24.4432,24.4697,24.4343,24.4608,22462.0
2015-09-15 09:30:00,27.63,27.64,27.6,27.6,21967.0,24.4166,24.4255,24.3901,24.3901,21967.0
2015-09-15 09:35:00,27.6,27.61,27.6,27.61,4182.0,24.3901,24.399,24.3901,24.399,4182.0
2015-09-15 09:40:00,27.6,27.61,27.59,27.6,10785.0,24.3901,24.399,24.3813,24.3901,10785.0
2015-09-15 09:45:00,27.59,27.6,27.59,27.6,6400.0,24.3813,24.3901,24.3813,24.3901,6400.0
2015-09-15 09:50:00,27.6,27.62,27.59,27.62,20218.0,24.3901,24.4078,24.3813,24.4078,20218.0
2015-09-15 09:55:00,27.61,27.62,27.6,27.6,11218.0,24.399,24.4078,24.3901,24.3901,11218.0
2015-09-15 10:00:00,27.61,27.62,27.6,27.6,12211.0,24.399,24.4078,24.3901,24.3901,12211.0
2015-09-15 10:05:00,27.59,27.61,27.58,27.6,14480.0,24.3813,24.399,24.3725,24.3901,14480.0
2015-09-15 10:10:00,27.6,27.61,27.59,27.6,4900.0,24.3901,24.399,24.3813,24.3901,4900.0
2015-09-15 10:15:00,27.59,27.63,27.59,27.62,19692.0,24.3813,24.4166,24.3813,24.4078,19692.0
2015-09-15 10:20:00,27.62,27.7,27.62,27.69,63394.0,24.4078,24.4785,24.4078,24.4697,63394.0
2015-09-15 10:25:00,27.68,27.7,27.68,27.7,5300.0,24.4608,24.4785,24.4608,24.4785,5300.0
2015-09-15 10:30:00,27.69,27.71,27.67,27.69,38631.0,24.4697,24.4873,24.452,24.4697,38631.0
2015-09-15 10:35:00,27.69,27.71,27.68,27.69,7691.0,24.4697,24.4873,24.4608,24.4697,7691.0
2015-09-15 10:40:00,27.7,27.72,27.7,27.71,16093.0,24.4785,24.4962,24.4785,24.4873,16093.0
2015-09-15 10:45:00,27.71,27.75,27.71,27.74,27998.0,24.4873,24.5227,24.4873,24.5138,27998.0
2015-09-15 10:50:00,27.72,27.74,27.71,27.74,12850.0,24.4962,24.5138,24.4873,24.5138,12850.0
2015-09-15 10:55:00,27.74,27.76,27.74,27.76,40149.0,24.5138,24.5315,24.5138,24.5315,40149.0
2015-09-15 11:00:00,27.76,27.76,27.75,27.76,24400.0,24.5315,24.5315,24.5227,24.5315,24400.0
2015-09-15 11:05:00,27.76,27.76,27.75,27.76,10800.0,24.5315,24.5315,24.5227,24.5315,10800.0
2015-09-15 11:10:00,27.76,27.76,27.75,27.76,11256.0,24.5315,24.5315,24.5227,24.5315,11256.0
2015-09-15 11:15:00,27.76,27.76,27.75,27.75,3600.0,24.5315,24.5315,24.5227,24.5227,3600.0
2015-09-15 11:20:00,27.76,27.76,27.74,27.74,3400.0,24.5315,24.5315,24.5138,24.5138,3400.0
2015-09-15 11:25:00,27.74,27.76,27.74,27.76,13980.0,24.5138,24.5315,24.5138,24.5315,13980.0
2015-09-15 11:30:00,27.76,27.76,27.75,27.76,7700.0,24.5315,24.5315,24.5227,24.5315,7700.0
2015-09-15 11:35:00,27.75,27.75,27.73,27.73,2100.0,24.5227,24.5227,24.505,24.505,2100.0
2015-09-15 11:40:00,27.73,27.74,27.73,27.74,2300.0,24.505,24.5138,24.505,24.5138,2300.0
2015-09-15 11:45:00,27.74,27.75,27.74,27.75,2800.0,24.5138,24.5227,24.5138,24.5227,2800.0
2015-09-15 11:50:00,27.75,27.75,27.73,27.73,12598.0,24.5227,24.5227,24.505,24.505,12598.0
2015-09-15 11:55:00,27.72,27.72,27.7,27.71,2850.0,24.4962,24.4962,24.4785,24.4873,2850.0
2015-09-15 12:00:00,27.71,27.72,27.7,27.72,2200.0,24.4873,24.4962,24.4785,24.4962,2200.0
2015-09-15 12:05:00,27.72,27.74,27.72,27.74,2218.0,24.4962,24.5138,24.4962,24.5138,2218.0
2015-09-15 12:10:00,27.74,27.76,27.74,27.76,3435.0,24.5138,24.5315,24.5138,24.5315,3435.0
2015-09-15 12:15:00,27.76,27.77,27.75,27.75,6068.0,24.5315,24.5404,24.5227,24.5227,6068.0
2015-09-15 12:20:00,27.76,27.78,27.76,27.77,4654.0,24.5315,24.5492,24.5315,24.5404,4654.0
2015-09-15 12:25:00,27.77,27.77,27.76,27.77,1800.0,24.5404,24.5404,24.5315,24.5404,1800.0
2015-09-15 12:30:00,27.77,27.77,27.73,27.75,10769.0,24.5404,24.5404,24.505,24.5227,10769.0
2015-09-15 12:35:00,27.75,27.75,27.75,27.75,400.0,24.5227,24.5227,24.5227,24.5227,400.0
2015-09-15 12:40:00,27.75,27.8,27.74,27.79,447713.0,24.5227,24.5669,24.5138,24.558,447713.0
2015-09-15 12:45:00,27.79,27.79,27.78,27.79,7122.0,24.558,24.558,24.5492,24.558,7122.0
2015-09-15 12:50:00,27.79,27.79,27.78,27.79,4749.0,24.558,24.558,24.5492,24.558,4749.0
2015-09-15 12:55:00,27.79,27.79,27.78,27.79,10424.0,24.558,24.558,24.5492,24.558,10424.0
2015-09-15 13:00:00,27.78,27.78,27.74,27.74,13315.0,24.5492,24.5492,24.5138,24.5138,13315.0
2015-09-15 13:05:00,27.75,27.75,27.74,27.75,1200.0,24.5227,24.5227,24.5138,24.5227,1200.0
2015-09-15 13:10:00,27.75,27.76,27.74,27.76,11060.0,24.5227,24.5315,24.5138,24.5315,11060.0
2015-09-15 13:15:00,27.76,27.8,27.76,27.8,3000.0,24.5315,24.5669,24.5315,24.5669,3000.0
2015-09-15 13:20:00,27.8,27.81,27.79,27.79,5350.0,24.5669,24.5757,24.558,24.558,5350.0
2015-09-15 13:25:00,27.8,27.81,27.79,27.79,7650.0,24.5669,24.5757,24.558,24.558,7650.0
2015-09-15 13:30:00,27.79,27.82,27.78,27.78,7716.0,24.558,24.5845,24.5492,24.5492,7716.0
2015-09-15 13:35:00,27.78,27.79,27.78,27.79,900.0,24.5492,24.558,24.5492,24.558,900.0
2015-09-15 13:40:00,27.8,27.82,27.8,27.82,4375.0,24.5669,24.5845,24.5669,24.5845,4375.0
2015-09-15 13:45:00,27.82,27.84,27.81,27.83,6890.0,24.5845,24.6022,24.5757,24.5934,6890.0
2015-09-15 13:50:00,27.82,27.82,27.79,27.79,3571.0,24.5845,24.5845,24.558,24.558,3571.0
2015-09-15 13:55:00,27.78,27.79,27.77,27.79,678.0,24.5492,24.558,24.5404,24.558,678.0
2015-09-15 14:00:00,27.79,27.8,27.78,27.8,3500.0,24.558,24.5669,24.5492,24.5669,3500.0
2015-09-15 14:05:00,27.8,27.83,27.79,27.83,11684.0,24.5669,24.5934,24.558,24.5934,11684.0
2015-09-15 14:10:00,27.82,27.82,27.8,27.8,24198.0,24.5845,24.5845,24.5669,24.5669,24198.0
2015-09-15 14:15:00,27.79,27.79,27.77,27.78,22497.0,24.558,24.558,24.5404,24.5492,22497.0
2015-09-15 14:20:00,27.78,27.78,27.77,27.77,4171.0,24.5492,24.5492,24.5404,24.5404,4171.0
2015-09-15 14:25:00,27.77,27.8,27.76,27.8,2200.0,24.5404,24.5669,24.5315,24.5669,2200.0
2015-09-15 14:30:00,27.8,27.8,27.79,27.8,700.0,24.5669,24.5669,24.558,24.5669,700.0
2015-09-15 14:35:00,27.8,27.83,27.79,27.83,6613.0,24.5669,24.5934,24.558,24.5934,6613.0
2015-09-15 14:40:00,27.83,27.84,27.82,27.82,6963.0,24.5934,24.6022,24.5845,24.5845,6963.0
2015-09-15 14:45:00,27.83,27.87,27.83,27.85,23045.0,24.5934,24.6287,24.5934,24.6111,23045.0
2015-09-15 14:50:00,27.84,27.85,27.82,27.85,5468.0,24.6022,24.6111,24.5845,24.6111,5468.0
2015-09-15 14:55:00,27.85,27.87,27.85,27.87,4306.0,24.6111,24.6287,24.6111,24.6287,4306.0
2015-09-15 15:00:00,27.87,27.88,27.86,27.86,4659.0,24.6287,24.6376,24.6199,24.6199,4659.0
2015-09-15 15:05:00,27.87,27.87,27.86,27.87,1500.0,24.6287,24.6287,24.6199,24.6287,1500.0
2015-09-15 15:10:00,27.88,27.9,27.88,27.89,4610.0,24.6376,24.6552,24.6376,24.6464,4610.0
2015-09-15 15:15:00,27.89,27.89,27.88,27.88,5299.0,24.6464,24.6464,24.6376,24.6376,5299.0
2015-09-15 15:20:00,27.87,27.87,27.86,27.86,2300.0,24.6287,24.6287,24.6199,24.6199,2300.0
2015-09-15 15:25:00,27.86,27.87,27.86,27.86,2479.0,24.6199,24.6287,24.6199,24.6199,2479.0
2015-09-15 15:30:00,27.87,27.87,27.86,27.87,3955.0,24.6287,24.6287,24.6199,24.6287,3955.0
2015-09-15 15:35:00,27.88,27.88,27.81,27.83,5299.0,24.6376,24.6376,24.5757,24.5934,5299.0
2015-09-15 15:40:00,27.82,27.84,27.81,27.83,11895.0,24.5845,24.6022,24.5757,24.5934,11895.0
2015-09-15 15:45:00,27.84,27.84,27.82,27.82,14570.0,24.6022,24.6022,24.5845,24.5845,14570.0
2015-09-15 15:50:00,27.83,27.85,27.82,27.83,15874.0,24.5934,24.6111,24.5845,24.5934,15874.0
2015-09-15 15:55:00,27.82,27.85,27.8,27.8,19018.0,24.5845,24.6111,24.5669,24.5669,19018.0
2015-09-16 09:30:00,27.88,27.92,27.82,27.92,12098.0,24.6376,24.6729,24.5845,24.6729,12098.0
2015-09-16 09:35:00,27.92,27.93,27.91,27.92,17300.0,24.6729,24.6818,24.6641,24.6729,17300.0
2015-09-16 09:40:00,27.93,27.94,27.93,27.93,22099.0,24.6818,24.6906,24.6818,24.6818,22099.0
2015-09-16 09:45:00,27.93,27.93,27.92,27.92,35940.0,24.6818,24.6818,24.6729,24.6729,35940.0
2015-09-16 09:50:00,27.92,27.93,27.89,27.9,62328.0,24.6729,24.6818,24.6464,24.6552,62328.0
2015-09-16 09:55:00,27.9,27.93,27.9,27.91,28399.0,24.6552,24.6818,24.6552,24.6641,28399.0
2015-09-16 10:00:00,27.93,27.95,27.91,27.94,58749.0,24.6818,24.6994,24.6641,24.6906,58749.0
2015-09-16 10:05:00,27.94,27.98,27.94,27.98,226011.0,24.6906,24.7259,24.6906,24.7259,226011.0
2015-09-16 10:10:00,27.98,27.99,27.98,27.99,4589.0,24.7259,24.7348,24.7259,24.7348,4589.0
2015-09-16 10:15:00,28.0,28.01,28.0,28.01,585.0,24.7436,24.7524,24.7436,24.7524,585.0
2015-09-16 10:20:00,28.01,28.02,28.01,28.01,12200.0,24.7524,24.7613,24.7524,24.7524,12200.0
2015-09-16 10:25:00,28.0,28.0,28.0,28.0,2656.0,24.7436,24.7436,24.7436,24.7436,2656.0
2015-09-16 10:30:00,28.0,28.0,28.0,28.0,13664.0,24.7436,24.7436,24.7436,24.7436,13664.0
2015-09-16 10:35:00,28.0,28.0,27.99,28.0,31386.0,24.7436,24.7436,24.7348,24.7436,31386.0
2015-09-16 10:40:00,27.99,28.0,27.99,28.0,6300.0,24.7348,24.7436,24.7348,24.7436,6300.0
2015-09-16 10:45:00,28.0,28.01,27.99,28.0,28422.0,24.7436,24.7524,24.7348,24.7436,28422.0
2015-09-16 10:50:00,28.01,28.03,28.0,28.03,12430.0,24.7524,24.7701,24.7436,24.7701,12430.0
2015-09-16 10:55:00,28.03,28.04,28.03,28.04,11567.0,24.7701,24.779,24.7701,24.779,11567.0
2015-09-16 11:00:00,28.04,28.05,28.04,28.04,14247.0,24.779,24.7878,24.779,24.779,14247.0
2015-09-16 11:05:00,28.05,28.06,28.04,28.05,15158.0,24.7878,24.7966,24.779,24.7878,15158.0
2015-09-16 11:10:00,28.06,28.08,28.05,28.08,6506.0,24.7966,24.8143,24.7878,24.8143,6506.0
2015-09-16 11:15:00,28.07,28.08,28.07,28.07,8000.0,24.8055,24.8143,24.8055,24.8055,8000.0
2015-09-16 11:20:00,28.08,28.08,28.07,28.07,6925.0,24.8143,24.8143,24.8055,24.8055,6925.0
2015-09-16 11:25:00,28.07,28.1,28.06,28.1,13850.0,24.8055,24.832,24.7966,24.832,13850.0
2015-09-16 11:30:00,28.1,28.11,28.1,28.11,12700.0,24.832,24.8408,24.832,24.8408,12700.0
2015-09-16 11:35:00,28.11,28.12,28.11,28.12,39378.0,24.8408,24.8497,24.8408,24.8497,39378.0
2015-09-16 11:40:00,28.12,28.12,28.11,28.12,25739.0,24.8497,24.8497,24.8408,24.8497,25739.0
2015-09-16 11:45:00,28.13,28.13,28.12,28.13,7315.0,24.8585,24.8585,24.8497,24.8585,7315.0
2015-09-16 11:50:00,28.13,28.14,28.12,28.14,15933.0,24.8585,24.8673,24.8497,24.8673,15933.0
2015-09-16 11:55:00,28.13,28.14,28.13,28.14,53912.0,24.8585,24.8673,24.8585,24.8673,53912.0
2015-09-16 12:00:00,28.14,28.16,28.14,28.14,66607.0,24.8673,24.885,24.8673,24.8673,66607.0
2015-09-16 12:05:00,28.14,28.15,28.14,28.14,16022.0,24.8673,24.8762,24.8673,24.8673,16022.0
2015-09-16 12:10:00,28.14,28.15,28.14,28.15,16065.0,24.8673,24.8762,24.8673,24.8762,16065.0
2015-09-16 12:15:00,28.15,28.15,28.14,28.15,16050.0,24.8762,24.8762,24.8673,24.8762,16050.0
2015-09-16 12:20:00,28.15,28.15,28.14,28.14,10100.0,24.8762,24.8762,24.8673,24.8673,10100.0
2015-09-16 12:25:00,28.15,28.15,28.15,28.15,6110.0,24.8762,24.8762,24.8762,24.8762,6110.0
2015-09-16 12:30:00,28.14,28.16,28.14,28.16,6000.0,24.8673,24.885,24.8673,24.885,6000.0
2015-09-16 12:35:00,28.15,28.17,28.15,28.17,19831.0,24.8762,24.8938,24.8762,24.8938,19831.0
2015-09-16 12:40:00,28.18,28.18,28.14,28.14,58219.0,24.9027,24.9027,24.8673,24.8673,58219.0
2015-09-16 12:45:00,28.14,28.15,28.14,28.15,11189.0,24.8673,24.8762,24.8673,24.8762,11189.0
2015-09-16 12:50:00,28.14,28.15,28.14,28.14,7860.0,24.8673,24.8762,24.8673,24.8673,7860.0
2015-09-16 12:55:00,28.14,28.15,28.13,28.14,67944.0,24.8673,24.8762,24.8585,24.8673,67944.0
2015-09-16 13:00:00,28.14,28.14,28.13,28.13,15523.0,24.8673,24.8673,24.8585,24.8585,15523.0
2015-09-16 13:05:00,28.14,28.14,28.13,28.14,4200.0,24.8673,24.8673,24.8585,24.8673,4200.0
2015-09-16 13:10:00,28.14,28.14,28.13,28.13,6162.0,24.8673,24.8673,24.8585,24.8585,6162.0
2015-09-16 13:15:00,28.14,28.14,28.12,28.13,103108.0,24.8673,24.8673,24.8497,24.8585,103108.0
2015-09-16 13:20:00,28.13,28.13,28.12,28.13,8200.0,24.8585,24.8585,24.8497,24.8585,8200.0
2015-09-16 13:25:00,28.13,28.13,28.12,28.12,5312.0,24.8585,24.8585,24.8497,24.8497,5312.0
2015-09-16 13:30:00,28.13,28.13,28.12,28.13,34792.0,24.8585,24.8585,24.8497,24.8585,34792.0
2015-09-16 13:35:00,28.13,28.14,28.13,28.13,10200.0,24.8585,24.8673,24.8585,24.8585,10200.0
2015-09-16 13:40:00,28.13,28.13,28.12,28.12,22738.0,24.8585,24.8585,24.8497,24.8497,22738.0
2015-09-16 13:45:00,28.13,28.15,28.12,28.14,12836.0,24.8585,24.8762,24.8497,24.8673,12836.0
2015-09-16 13:50:00,28.13,28.15,28.12,28.15,10061.0,24.8585,24.8762,24.8497,24.8762,10061.0
2015-09-16 13:55:00,28.16,28.18,28.15,28.17,19104.0,24.885,24.9027,24.8762,24.8938,19104.0
2015-09-16 14:00:00,28.17,28.17,28.15,28.16,7550.0,24.8938,24.8938,24.8762,24.885,7550.0
2015-09-16 14:05:00,28.16,28.17,28.16,28.16,23791.0,24.885,24.8938,24.885,24.885,23791.0
2015-09-16 14:10:00,28.15,28.16,28.14,28.14,12471.0,24.8762,24.885,24.8673,24.8673,12471.0
2015-09-16 14:15:00,28.13,28.14,28.13,28.13,31838.0,24.8585,24.8673,24.8585,24.8585,31838.0
2015-09-16 14:20:00,28.12,28.12,28.11,28.12,29521.0,24.8497,24.8497,24.8408,24.8497,29521.0
2015-09-16 14:25:00,28.12,28.13,28.12,28.13,19731.0,24.8497,24.8585,24.8497,24.8585,19731.0
2015-09-16 14:30:00,28.13,28.14,28.12,28.13,7145.0,24.8585,24.8673,24.8497,24.8585,7145.0
2015-09-16 14:35:00,28.13,28.13,28.11,28.12,30443.0,24.8585,24.8585,24.8408,24.8497,30443.0
2015-09-16 14:40:00,28.11,28.13,28.11,28.13,14172.0,24.8408,24.8585,24.8408,24.8585,14172.0
2015-09-16 14:45:00,28.13,28.16,28.13,28.16,15782.0,24.8585,24.885,24.8585,24.885,15782.0
2015-09-16 14:50:00,28.17,28.17,28.16,28.16,13775.0,24.8938,24.8938,24.885,24.885,13775.0
2015-09-16 14:55:00,28.17,28.21,28.16,28.21,28753.0,24.8938,24.9292,24.885,24.9292,28753.0
2015-09-16 15:00:00,28.2,28.21,28.19,28.2,46982.0,24.9204,24.9292,24.9115,24.9204,46982.0
2015-09-16 15:05:00,28.2,28.22,28.19,28.21,51984.0,24.9204,24.938,24.9115,24.9292,51984.0
2015-09-16 15:10:00,28.21,28.23,28.19,28.21,20460.0,24.9292,24.9469,24.9115,24.9292,20460.0
2015-09-16 15:15:00,28.21,28.24,28.21,28.24,22685.0,24.9292,24.9557,24.9292,24.9557,22685.0
2015-09-16 15:20:00,28.24,28.27,28.23,28.27,17484.0,24.9557,24.9822,24.9469,24.9822,17484.0
2015-09-16 15:25:00,28.27,28.28,28.24,28.28,36513.0,24.9822,24.991,24.9557,24.991,36513.0
2015-09-16 15:30:00,28.28,28.29,28.28,28.29,19679.0,24.991,24.9999,24.991,24.9999,19679.0
2015-09-16 15:35:00,28.29,28.29,28.27,28.29,32624.0,24.9999,24.9999,24.9822,24.9999,32624.0
2015-09-16 15:40:00,28.29,28.3,28.29,28.29,8400.0,24.9999,25.0087,24.9999,24.9999,8400.0
2015-09-16 15:45:00,28.29,28.29,28.26,28.27,8098.0,24.9999,24.9999,24.9734,24.9822,8098.0
2015-09-16 15:50:00,28.27,28.28,28.26,28.26,26048.0,24.9822,24.991,24.9734,24.9734,26048.0
2015-09-16 15:55:00,28.27,28.28,28.25,28.26,50517.0,24.9822,24.991,24.9645,24.9734,50517.0
2015-09-17 09:30:00,27.98,28.06,27.94,28.05,211581.0,24.7259,24.7966,24.6906,24.7878,211581.0
2015-09-17 09:35:00,28.04,28.1,28.04,28.1,323230.0,24.779,24.832,24.779,24.832,323230.0
2015-09-17 09:40:00,28.1,28.12,28.09,28.12,76685.0,24.832,24.8497,24.8231,24.8497,76685.0
2015-09-17 09:45:00,28.12,28.18,28.12,28.18,14308.0,24.8497,24.9027,24.8497,24.9027,14308.0
2015-09-17 09:50:00,28.18,28.22,28.18,28.21,144011.0,24.9027,24.938,24.9027,24.9292,144011.0
2015-09-17 09:55:00,28.2,28.24,28.2,28.23,26002.0,24.9204,24.9557,24.9204,24.9469,26002.0
2015-09-17 10:00:00,28.22,28.24,28.19,28.24,22116.0,24.938,24.9557,24.9115,24.9557,22116.0
2015-09-17 10:05:00,28.23,28.24,28.23,28.23,60839.0,24.9469,24.9557,24.9469,24.9469,60839.0
2015-09-17 10:10:00,28.23,28.24,28.22,28.23,5700.0,24.9469,24.9557,24.938,24.9469,5700.0
2015-09-17 10:15:00,28.22,28.25,28.22,28.24,5920.0,24.938,24.9645,24.938,24.9557,5920.0
2015-09-17 10:20:00,28.25,28.26,28.25,28.26,400.0,24.9645,24.9734,24.9645,24.9734,400.0
2015-09-17 10:25:00,28.26,28.26,28.24,28.26,9506.0,24.9734,24.9734,24.9557,24.9734,9506.0
2015-09-17 10:30:00,28.25,28.25,28.23,28.25,9570.0,24.9645,24.9645,24.9469,24.9645,9570.0
2015-09-17 10:35:00,28.25,28.27,28.24,28.26,33855.0,24.9645,24.9822,24.9557,24.9734,33855.0
2015-09-17 10:40:00,28.27,28.27,28.26,28.26,6594.0,24.9822,24.9822,24.9734,24.9734,6594.0
2015-09-17 10:45:00,28.26,28.27,28.26,28.27,4957.0,24.9734,24.9822,24.9734,24.9822,4957.0
2015-09-17 10:50:00,28.27,28.27,28.26,28.27,3600.0,24.9822,24.9822,24.9734,24.9822,3600.0
2015-09-17 10:55:00,28.28,28.29,28.28,28.28,3500.0,24.991,24.9999,24.991,24.991,3500.0
2015-09-17 11:00:00,28.29,28.29,28.26,28.26,22642.0,24.9999,24.9999,24.9734,24.9734,22642.0
2015-09-17 11:05:00,28.27,28.27,28.26,28.27,2839.0,24.9822,24.9822,24.9734,24.9822,2839.0
2015-09-17 11:10:00,28.27,28.28,28.27,28.28,4000.0,24.9822,24.991,24.9822,24.991,4000.0
2015-09-17 11:15:00,28.28,28.29,28.27,28.28,12588.0,24.991,24.9999,24.9822,24.991,12588.0
2015-09-17 11:20:00,28.28,28.29,28.28,28.28,7488.0,24.991,24.9999,24.991,24.991,7488.0
2015-09-17 11:25:00,28.28,28.28,28.25,28.25,8927.0,24.991,24.991,24.9645,24.9645,8927.0
2015-09-17 11:30:00,28.26,28.27,28.25,28.27,1615.0,24.9734,24.9822,24.9645,24.9822,1615.0
2015-09-17 11:35:00,28.26,28.27,28.23,28.26,31458.0,24.9734,24.9822,24.9469,24.9734,31458.0
2015-09-17 11:40:00,28.27,28.27,28.26,28.27,1280.0,24.9822,24.9822,24.9734,24.9822,1280.0
2015-09-17 11:45:00,28.28,28.28,28.28,28.28,300.0,24.991,24.991,24.991,24.991,300.0
2015-09-17 11:50:00,28.29,28.29,28.27,28.27,1400.0,24.9999,24.9999,24.9822,24.9822,1400.0
2015-09-17 11:55:00,28.27,28.28,28.27,28.28,5113.0,24.9822,24.991,24.9822,24.991,5113.0
2015-09-17 12:00:00,28.28,28.28,28.27,28.28,200.0,24.991,24.991,24.9822,24.991,200.0
2015-09-17 12:05:00,28.28,28.29,28.28,28.29,1259.0,24.991,24.9999,24.991,24.9999,1259.0
2015-09-17 12:10:00,28.29,28.29,28.29,28.29,1156.0,24.9999,24.9999,24.9999,24.9999,1156.0
2015-09-17 12:15:00,28.3,28.3,28.26,28.26,4729.0,25.0087,25.0087,24.9734,24.9734,4729.0
2015-09-17 12:20:00,28.26,28.26,28.26,28.26,900.0,24.9734,24.9734,24.9734,24.9734,900.0
2015-09-17 12:25:00,28.26,28.27,28.26,28.26,600.0,24.9734,24.9822,24.9734,24.9734,600.0
2015-09-17 12:30:00,28.26,28.27,28.25,28.25,12783.0,24.9734,24.9822,24.9645,24.9645,12783.0
2015-09-17 12:35:00,28.25,28.25,28.25,28.25,600.0,24.9645,24.9645,24.9645,24.9645,600.0
2015-09-17 12:40:00,28.25,28.25,28.23,28.24,1300.0,24.9645,24.9645,24.9469,24.9557,1300.0
2015-09-17 12:45:00,28.22,28.24,28.22,28.24,6139.0,24.938,24.9557,24.938,24.9557,6139.0
2015-09-17 12:50:00,28.24,28.25,28.23,28.25,4003.0,24.9557,24.9645,24.9469,24.9645,4003.0
2015-09-17 12:55:00,28.25,28.27,28.25,28.25,4153.0,24.9645,24.9822,24.9645,24.9645,4153.0
2015-09-17 13:00:00,28.27,28.28,28.27,28.28,1909.0,24.9822,24.991,24.9822,24.991,1909.0
2015-09-17 13:05:00,28.28,28.28,28.27,28.28,619.0,24.991,24.991,24.9822,24.991,619.0
2015-09-17 13:10:00,28.27,28.28,28.26,28.26,10960.0,24.9822,24.991,24.9734,24.9734,10960.0
2015-09-17 13:15:00,28.28,28.29,28.27,28.27,4434.0,24.991,24.9999,24.9822,24.9822,4434.0
2015-09-17 13:20:00,28.28,28.28,28.28,28.28,685.0,24.991,24.991,24.991,24.991,685.0
2015-09-17 13:25:00,28.28,28.29,28.26,28.26,2601.0,24.991,24.9999,24.9734,24.9734,2601.0
2015-09-17 13:30:00,28.26,28.27,28.26,28.27,1042.0,24.9734,24.9822,24.9734,24.9822,1042.0
2015-09-17 13:35:00,28.27,28.27,28.24,28.24,4789.0,24.9822,24.9822,24.9557,24.9557,4789.0
2015-09-17 13:40:00,28.25,28.25,28.23,28.25,2900.0,24.9645,24.9645,24.9469,24.9645,2900.0
2015-09-17 13:45:00,28.25,28.26,28.25,28.26,2000.0,24.9645,24.9734,24.9645,24.9734,2000.0
2015-09-17 13:50:00,28.26,28.27,28.25,28.26,4279.0,24.9734,24.9822,24.9645,24.9734,4279.0
2015-09-17 13:55:00,28.28,28.37,28.28,28.34,12247.0,24.991,25.0706,24.991,25.0441,12247.0
2015-09-17 14:00:00,28.39,28.48,28.26,28.31,11402.0,25.0883,25.1678,24.9734,25.0176,11402.0
2015-09-17 14:05:00,28.32,28.43,28.32,28.41,8873.0,25.0264,25.1236,25.0264,25.1059,8873.0
2015-09-17 14:10:00,28.41,28.52,28.38,28.49,17644.0,25.1059,25.2031,25.0794,25.1766,17644.0
2015-09-17 14:15:00,28.43,28.46,28.42,28.45,1480.0,25.1236,25.1501,25.1148,25.1413,1480.0
2015-09-17 14:20:00,28.36,28.39,28.36,28.37,6389.0,25.0617,25.0883,25.0617,25.0706,6389.0
2015-09-17 14:25:00,28.37,28.37,28.28,28.32,17602.0,25.0706,25.0706,24.991,25.0264,17602.0
2015-09-17 14:30:00,28.31,28.38,28.28,28.38,24972.0,25.0176,25.0794,24.991,25.0794,24972.0
2015-09-17 14:35:00,28.38,28.48,28.37,28.47,9427.0,25.0794,25.1678,25.0706,25.159,9427.0
2015-09-17 14:40:00,28.48,28.62,28.48,28.62,14560.0,25.1678,25.2915,25.1678,25.2915,14560.0
2015-09-17 14:45:00,28.61,28.85,28.59,28.79,30653.0,25.2827,25.4948,25.265,25.4417,30653.0
2015-09-17 14:50:00,28.79,28.79,28.75,28.76,7101.0,25.4417,25.4417,25.4064,25.4152,7101.0
2015-09-17 14:55:00,28.76,28.76,28.69,28.72,373227.0,25.4152,25.4152,25.3534,25.3799,373227.0
2015-09-17 15:00:00,28.73,28.75,28.58,28.58,28601.0,25.3887,25.4064,25.2562,25.2562,28601.0
2015-09-17 15:05:00,28.56,28.57,28.48,28.52,25210.0,25.2385,25.2473,25.1678,25.2031,25210.0
2015-09-17 15:10:00,28.52,28.59,28.5,28.51,14112.0,25.2031,25.265,25.1855,25.1943,14112.0
2015-09-17 15:15:00,28.51,28.54,28.47,28.49,6457.0,25.1943,25.2208,25.159,25.1766,6457.0
2015-09-17 15:20:00,28.5,28.5,28.32,28.41,23004.0,25.1855,25.1855,25.0264,25.1059,23004.0
2015-09-17 15:25:00,28.42,28.45,28.36,28.45,77420.0,25.1148,25.1413,25.0617,25.1413,77420.0
2015-09-17 15:30:00,28.44,28.53,28.41,28.52,12451.0,25.1324,25.212,25.1059,25.2031,12451.0
2015-09-17 15:35:00,28.51,28.52,28.41,28.42,16528.0,25.1943,25.2031,25.1059,25.1148,16528.0
2015-09-17 15:40:00,28.43,28.47,28.38,28.41,10861.0,25.1236,25.159,25.0794,25.1059,10861.0
2015-09-17 15:45:00,28.42,28.42,28.36,28.38,17068.0,25.1148,25.1148,25.0617,25.0794,17068.0
2015-09-17 15:50:00,28.38,28.43,28.37,28.38,33364.0,25.0794,25.1236,25.0706,25.0794,33364.0
2015-09-17 15:55:00,28.38,28.38,28.29,28.32,88814.0,25.0794,25.0794,24.9999,25.0264,88814.0
2015-09-18 09:30:00,28.07,28.15,28.01,28.11,38919.0,24.8055,24.8762,24.7524,24.8408,38919.0
2015-09-18 09:35:00,28.11,28.12,28.1,28.11,10573.0,24.8408,24.8497,24.832,24.8408,10573.0
2015-09-18 09:40:00,28.11,28.13,28.07,28.1,22224.0,24.8408,24.8585,24.8055,24.832,22224.0
2015-09-18 09:45:00,28.1,28.11,28.08,28.09,30717.0,24.832,24.8408,24.8143,24.8231,30717.0
2015-09-18 09:50:00,28.08,28.11,28.06,28.11,54395.0,24.8143,24.8408,24.7966,24.8408,54395.0
2015-09-18 09:55:00,28.11,28.11,28.09,28.09,29351.0,24.8408,24.8408,24.8231,24.8231,29351.0
2015-09-18 10:00:00,28.09,28.1,28.08,28.1,12324.0,24.8231,24.832,24.8143,24.832,12324.0
2015-09-18 10:05:00,28.1,28.12,28.1,28.11,22147.0,24.832,24.8497,24.832,24.8408,22147.0
2015-09-18 10:10:00,28.11,28.14,28.11,28.13,3587.0,24.8408,24.8673,24.8408,24.8585,3587.0
2015-09-18 10:15:00,28.14,28.14,28.11,28.12,32072.0,24.8673,24.8673,24.8408,24.8497,32072.0
2015-09-18 10:20:00,28.12,28.17,28.12,28.16,44400.0,24.8497,24.8938,24.8497,24.885,44400.0
2015-09-18 10:25:00,28.16,28.18,28.15,28.15,19900.0,24.885,24.9027,24.8762,24.8762,19900.0
2015-09-18 10:30:00,28.15,28.17,28.14,28.14,37400.0,24.8762,24.8938,24.8673,24.8673,37400.0
2015-09-18 10:35:00,28.14,28.15,28.13,28.13,66219.0,24.8673,24.8762,24.8585,24.8585,66219.0
2015-09-18 10:40:00,28.13,28.16,28.12,28.15,29089.0,24.8585,24.885,24.8497,24.8762,29089.0
2015-09-18 10:45:00,28.16,28.16,28.15,28.16,4834.0,24.885,24.885,24.8762,24.885,4834.0
2015-09-18 10:50:00,28.17,28.19,28.16,28.17,11879.0,24.8938,24.9115,24.885,24.8938,11879.0
2015-09-18 10:55:00,28.17,28.19,28.16,28.19,10961.0,24.8938,24.9115,24.885,24.9115,10961.0
2015-09-18 11:00:00,28.18,28.2,28.17,28.19,12244.0,24.9027,24.9204,24.8938,24.9115,12244.0
2015-09-18 11:05:00,28.19,28.23,28.19,28.2,19855.0,24.9115,24.9469,24.9115,24.9204,19855.0
2015-09-18 11:10:00,28.21,28.24,28.19,28.24,5000.0,24.9292,24.9557,24.9115,24.9557,5000.0
2015-09-18 11:15:00,28.24,28.24,28.2,28.2,2638.0,24.9557,24.9557,24.9204,24.9204,2638.0
2015-09-18 11:20:00,28.2,28.22,28.2,28.21,9946.0,24.9204,24.938,24.9204,24.9292,9946.0
2015-09-18 11:25:00,28.21,28.22,28.19,28.19,9694.0,24.9292,24.938,24.9115,24.9115,9694.0
2015-09-18 11:30:00,28.18,28.19,28.17,28.19,3160.0,24.9027,24.9115,24.8938,24.9115,3160.0
2015-09-18 11:35:00,28.18,28.22,28.17,28.22,18641.0,24.9027,24.938,24.8938,24.938,18641.0
2015-09-18 11:40:00,28.22,28.22,28.2,28.22,2700.0,24.938,24.938,24.9204,24.938,2700.0
2015-09-18 11:45:00,28.23,28.27,28.23,28.26,19359.0,24.9469,24.9822,24.9469,24.9734,19359.0
2015-09-18 11:50:00,28.25,28.25,28.22,28.24,15629.0,24.9645,24.9645,24.938,24.9557,15629.0
2015-09-18 11:55:00,28.25,28.26,28.24,28.24,39702.0,24.9645,24.9734,24.9557,24.9557,39702.0
2015-09-18 12:00:00,28.24,28.25,28.24,28.24,2300.0,24.9557,24.9645,24.9557,24.9557,2300.0
2015-09-18 12:05:00,28.24,28.24,28.21,28.21,6300.0,24.9557,24.9557,24.9292,24.9292,6300.0
2015-09-18 12:10:00,28.21,28.21,28.18,28.18,6100.0,24.9292,24.9292,24.9027,24.9027,6100.0
2015-09-18 12:15:00,28.19,28.19,28.17,28.17,2581.0,24.9115,24.9115,24.8938,24.8938,2581.0
2015-09-18 12:20:00,28.17,28.17,28.15,28.15,2400.0,24.8938,24.8938,24.8762,24.8762,2400.0
2015-09-18 12:25:00,28.16,28.17,28.16,28.17,1000.0,24.885,24.8938,24.885,24.8938,1000.0
2015-09-18 12:30:00,28.16,28.18,28.16,28.17,7100.0,24.885,24.9027,24.885,24.8938,7100.0
2015-09-18 12:35:00,28.18,28.2,28.17,28.18,15981.0,24.9027,24.9204,24.8938,24.9027,15981.0
2015-09-18 12:40:00,28.18,28.18,28.14,28.15,11164.0,24.9027,24.9027,24.8673,24.8762,11164.0
2015-09-18 12:45:00,28.15,28.17,28.15,28.17,2400.0,24.8762,24.8938,24.8762,24.8938,2400.0
2015-09-18 12:50:00,28.17,28.17,28.16,28.17,2352.0,24.8938,24.8938,24.885,24.8938,2352.0
2015-09-18 12:55:00,28.17,28.2,28.15,28.19,9724.0,24.8938,24.9204,24.8762,24.9115,9724.0
2015-09-18 13:00:00,28.17,28.21,28.15,28.21,3830.0,24.8938,24.9292,24.8762,24.9292,3830.0
2015-09-18 13:05:00,28.2,28.2,28.19,28.19,2300.0,24.9204,24.9204,24.9115,24.9115,2300.0
2015-09-18 13:10:00,28.18,28.2,28.17,28.18,3356.0,24.9027,24.9204,24.8938,24.9027,3356.0
2015-09-18 13:15:00,28.18,28.2,28.16,28.19,7200.0,24.9027,24.9204,24.885,24.9115,7200.0
2015-09-18 13:20:00,28.19,28.19,28.15,28.15,7134.0,24.9115,24.9115,24.8762,24.8762,7134.0
2015-09-18 13:25:00,28.15,28.16,28.15,28.15,1900.0,24.8762,24.885,24.8762,24.8762,1900.0
2015-09-18 13:30:00,28.16,28.16,28.15,28.15,6100.0,24.885,24.885,24.8762,24.8762,6100.0
2015-09-18 13:35:00,28.14,28.16,28.12,28.13,11734.0,24.8673,24.885,24.8497,24.8585,11734.0
2015-09-18 13:40:00,28.14,28.15,28.14,28.15,610.0,24.8673,24.8762,24.8673,24.8762,610.0
2015-09-18 13:45:00,28.15,28.16,28.1,28.1,5400.0,24.8762,24.885,24.832,24.832,5400.0
2015-09-18 13:50:00,28.11,28.12,28.1,28.1,5000.0,24.8408,24.8497,24.832,24.832,5000.0
2015-09-18 13:55:00,28.1,28.1,28.06,28.06,2547.0,24.832,24.832,24.7966,24.7966,2547.0
2015-09-18 14:00:00,28.06,28.07,28.05,28.07,1800.0,24.7966,24.8055,24.7878,24.8055,1800.0
2015-09-18 14:05:00,28.07,28.12,28.07,28.07,4834.0,24.8055,24.8497,24.8055,24.8055,4834.0
2015-09-18 14:10:00,28.07,28.1,28.06,28.1,1600.0,24.8055,24.832,24.7966,24.832,1600.0
2015-09-18 14:15:00,28.1,28.12,28.06,28.06,12665.0,24.832,24.8497,24.7966,24.7966,12665.0
2015-09-18 14:20:00,28.06,28.12,28.06,28.12,39183.0,24.7966,24.8497,24.7966,24.8497,39183.0
2015-09-18 14:25:00,28.11,28.13,28.08,28.11,8100.0,24.8408,24.8585,24.8143,24.8408,8100.0
2015-09-18 14:30:00,28.11,28.11,28.09,28.1,3990.0,24.8408,24.8408,24.8231,24.832,3990.0
2015-09-18 14:35:00,28.1,28.1,28.07,28.1,4017.0,24.832,24.832,24.8055,24.832,4017.0
2015-09-18 14:40:00,28.1,28.12,28.08,28.09,2241.0,24.832,24.8497,24.8143,24.8231,2241.0
2015-09-18 14:45:00,28.08,28.08,28.06,28.06,5280.0,24.8143,24.8143,24.7966,24.7966,5280.0
2015-09-18 14:50:00,28.05,28.05,28.0,28.01,9100.0,24.7878,24.7878,24.7436,24.7524,9100.0
2015-09-18 14:55:00,28.01,28.04,28.01,28.04,1681.0,24.7524,24.779,24.7524,24.779,1681.0
2015-09-18 15:00:00,28.08,28.08,28.04,28.04,9965.0,24.8143,24.8143,24.779,24.779,9965.0
2015-09-18 15:05:00,28.04,28.04,27.98,27.98,6221.0,24.779,24.779,24.7259,24.7259,6221.0
2015-09-18 15:10:00,27.98,28.0,27.97,27.98,4672.0,24.7259,24.7436,24.7171,24.7259,4672.0
2015-09-18 15:15:00,27.97,27.98,27.92,27.95,8763.0,24.7171,24.7259,24.6729,24.6994,8763.0
2015-09-18 15:20:00,27.95,27.95,27.9,27.95,20968.0,24.6994,24.6994,24.6552,24.6994,20968.0
2015-09-18 15:25:00,27.95,27.96,27.92,27.95,20675.0,24.6994,24.7083,24.6729,24.6994,20675.0
2015-09-18 15:30:00,27.95,27.96,27.91,27.92,28521.0,24.6994,24.7083,24.6641,24.6729,28521.0
2015-09-18 15:35:00,27.92,27.92,27.91,27.92,2378.0,24.6729,24.6729,24.6641,24.6729,2378.0
2015-09-18 15:40:00,27.91,27.92,27.87,27.87,37514.0,24.6641,24.6729,24.6287,24.6287,37514.0
2015-09-18 15:45:00,27.87,27.89,27.87,27.89,10363.0,24.6287,24.6464,24.6287,24.6464,10363.0
2015-09-18 15:50:00,27.89,27.96,27.88,27.94,23287.0,24.6464,24.7083,24.6376,24.6906,23287.0
2015-09-18 15:55:00,27.95,27.95,27.92,27.95,28645.0,24.6994,24.6994,24.6729,24.6994,28645.0
2015-09-21 09:30:00,28.17,28.25,28.16,28.2,33769.0,24.8938,24.9645,24.885,24.9204,33769.0
2015-09-21 09:35:00,28.2,28.25,28.2,28.24,49584.0,24.9204,24.9645,24.9204,24.9557,49584.0
2015-09-21 09:40:00,28.24,28.25,28.22,28.23,39590.0,24.9557,24.9645,24.938,24.9469,39590.0
2015-09-21 09:45:00,28.27,28.28,28.22,28.23,12334.0,24.9822,24.991,24.938,24.9469,12334.0
2015-09-21 09:50:00,28.24,28.25,28.22,28.23,5757.0,24.9557,24.9645,24.938,24.9469,5757.0
2015-09-21 09:55:00,28.22,28.23,28.17,28.17,17310.0,24.938,24.9469,24.8938,24.8938,17310.0
2015-09-21 10:00:00,28.19,28.19,28.16,28.17,14164.0,24.9115,24.9115,24.885,24.8938,14164.0
2015-09-21 10:05:00,28.18,28.22,28.18,28.21,4100.0,24.9027,24.938,24.9027,24.9292,4100.0
2015-09-21 10:10:00,28.21,28.21,28.2,28.2,14869.0,24.9292,24.9292,24.9204,24.9204,14869.0
2015-09-21 10:15:00,28.19,28.21,28.17,28.2,16448.0,24.9115,24.9292,24.8938,24.9204,16448.0
2015-09-21 10:20:00,28.2,28.21,28.19,28.19,14640.0,24.9204,24.9292,24.9115,24.9115,14640.0
2015-09-21 10:25:00,28.2,28.21,28.17,28.2,30503.0,24.9204,24.9292,24.8938,24.9204,30503.0
2015-09-21 10:30:00,28.19,28.25,28.19,28.25,183051.0,24.9115,24.9645,24.9115,24.9645,183051.0
2015-09-21 10:35:00,28.23,28.26,28.22,28.25,15470.0,24.9469,24.9734,24.938,24.9645,15470.0
2015-09-21 10:40:00,28.25,28.25,28.25,28.25,300.0,24.9645,24.9645,24.9645,24.9645,300.0
2015-09-21 10:45:00,28.26,28.28,28.23,28.23,5606.0,24.9734,24.991,24.9469,24.9469,5606.0
2015-09-21 10:50:00,28.24,28.24,28.23,28.24,16027.0,24.9557,24.9557,24.9469,24.9557,16027.0
2015-09-21 10:55:00,28.24,28.25,28.23,28.23,8950.0,24.9557,24.9645,24.9469,24.9469,8950.0
2015-09-21 11:00:00,28.24,28.24,28.23,28.24,7722.0,24.9557,24.9557,24.9469,24.9557,7722.0
2015-09-21 11:05:00,28.24,28.24,28.23,28.24,17948.0,24.9557,24.9557,24.9469,24.9557,17948.0
2015-09-21 11:10:00,28.25,28.25,28.24,28.25,2600.0,24.9645,24.9645,24.9557,24.9645,2600.0
2015-09-21 11:15:00,28.24,28.26,28.24,28.26,7700.0,24.9557,24.9734,24.9557,24.9734,7700.0
2015-09-21 11:20:00,28.26,28.26,28.24,28.25,3300.0,24.9734,24.9734,24.9557,24.9645,3300.0
2015-09-21 11:25:00,28.24,28.24,28.23,28.24,28426.0,24.9557,24.9557,24.9469,24.9557,28426.0
2015-09-21 11:30:00,28.24,28.25,28.19,28.19,40283.0,24.9557,24.9645,24.9115,24.9115,40283.0
2015-09-21 11:35:00,28.19,28.19,28.19,28.19,400.0,24.9115,24.9115,24.9115,24.9115,400.0
2015-09-21 11:40:00,28.19,28.19,28.19,28.19,1800.0,24.9115,24.9115,24.9115,24.9115,1800.0
2015-09-21 11:45:00,28.2,28.2,28.19,28.2,4612.0,24.9204,24.9204,24.9115,24.9204,4612.0
2015-09-21 11:50:00,28.19,28.2,28.19,28.2,5615.0,24.9115,24.9204,24.9115,24.9204,5615.0
2015-09-21 11:55:00,28.19,28.19,28.18,28.19,942.0,24.9115,24.9115,24.9027,24.9115,942.0
2015-09-21 12:00:00,28.18,28.19,28.16,28.17,12313.0,24.9027,24.9115,24.885,24.8938,12313.0
2015-09-21 12:05:00,28.16,28.17,28.16,28.16,20811.0,24.885,24.8938,24.885,24.885,20811.0
2015-09-21 12:10:00,28.16,28.16,28.16,28.16,400.0,24.885,24.885,24.885,24.885,400.0
2015-09-21 12:15:00,28.16,28.18,28.15,28.16,7506.0,24.885,24.9027,24.8762,24.885,7506.0
2015-09-21 12:20:00,28.16,28.16,28.15,28.16,1700.0,24.885,24.885,24.8762,24.885,1700.0
2015-09-21 12:25:00,28.15,28.15,28.13,28.14,5959.0,24.8762,24.8762,24.8585,24.8673,5959.0
2015-09-21 12:30:00,28.14,28.15,28.14,28.14,25652.0,24.8673,24.8762,24.8673,24.8673,25652.0
2015-09-21 12:35:00,28.14,28.14,28.13,28.14,1390.0,24.8673,24.8673,24.8585,24.8673,1390.0
2015-09-21 12:40:00,28.15,28.17,28.14,28.16,5925.0,24.8762,24.8938,24.8673,24.885,5925.0
2015-09-21 12:45:00,28.17,28.17,28.13,28.13,7400.0,24.8938,24.8938,24.8585,24.8585,7400.0
2015-09-21 12:50:00,28.13,28.14,28.1,28.12,14304.0,24.8585,24.8673,24.832,24.8497,14304.0
2015-09-21 12:55:00,28.11,28.12,28.06,28.1,268012.0,24.8408,24.8497,24.7966,24.832,268012.0
2015-09-21 13:00:00,28.09,28.1,28.09,28.1,1100.0,24.8231,24.832,24.8231,24.832,1100.0
2015-09-21 13:05:00,28.1,28.11,28.1,28.11,6250.0,24.832,24.8408,24.832,24.8408,6250.0
2015-09-21 13:10:00,28.11,28.12,28.11,28.12,2000.0,24.8408,24.8497,24.8408,24.8497,2000.0
2015-09-21 13:15:00,28.12,28.14,28.12,28.13,3000.0,24.8497,24.8673,24.8497,24.8585,3000.0
2015-09-21 13:20:00,28.14,28.16,28.14,28.16,11846.0,24.8673,24.885,24.8673,24.885,11846.0
2015-09-21 13:25:00,28.16,28.17,28.16,28.16,4669.0,24.885,24.8938,24.885,24.885,4669.0
2015-09-21 13:30:00,28.16,28.18,28.16,28.16,15484.0,24.885,24.9027,24.885,24.885,15484.0
2015-09-21 13:35:00,28.16,28.19,28.14,28.19,132628.0,24.885,24.9115,24.8673,24.9115,132628.0
2015-09-21 13:40:00,28.18,28.18,28.15,28.16,4400.0,24.9027,24.9027,24.8762,24.885,4400.0
2015-09-21 13:45:00,28.16,28.16,28.14,28.14,4548.0,24.885,24.885,24.8673,24.8673,4548.0
2015-09-21 13:50:00,28.13,28.14,28.1,28.14,161200.0,24.8585,24.8673,24.832,24.8673,161200.0
2015-09-21 13:55:00,28.14,28.14,28.13,28.14,17185.0,24.8673,24.8673,24.8585,24.8673,17185.0
2015-09-21 14:00:00,28.14,28.18,28.14,28.17,26976.0,24.8673,24.9027,24.8673,24.8938,26976.0
2015-09-21 14:05:00,28.18,28.19,28.17,28.17,13300.0,24.9027,24.9115,24.8938,24.8938,13300.0
2015-09-21 14:10:00,28.17,28.17,28.14,28.16,12340.0,24.8938,24.8938,24.8673,24.885,12340.0
2015-09-21 14:15:00,28.16,28.18,28.16,28.17,7819.0,24.885,24.9027,24.885,24.8938,7819.0
2015-09-21 14:20:00,28.17,28.19,28.17,28.18,4700.0,24.8938,24.9115,24.8938,24.9027,4700.0
2015-09-21 14:25:00,28.17,28.18,28.15,28.15,12969.0,24.8938,24.9027,24.8762,24.8762,12969.0
2015-09-21 14:30:00,28.15,28.18,28.14,28.18,5853.0,24.8762,24.9027,24.8673,24.9027,5853.0
2015-09-21 14:35:00,28.18,28.21,28.18,28.2,7095.0,24.9027,24.9292,24.9027,24.9204,7095.0
2015-09-21 14:40:00,28.2,28.2,28.17,28.18,13860.0,24.9204,24.9204,24.8938,24.9027,13860.0
2015-09-21 14:45:00,28.18,28.2,28.18,28.2,3062.0,24.9027,24.9204,24.9027,24.9204,3062.0
2015-09-21 14:50:00,28.23,28.25,28.22,28.25,8489.0,24.9469,24.9645,24.938,24.9645,8489.0
2015-09-21 14:55:00,28.25,28.25,28.24,28.25,6050.0,24.9645,24.9645,24.9557,24.9645,6050.0
2015-09-21 15:00:00,28.24,28.25,28.24,28.25,2894.0,24.9557,24.9645,24.9557,24.9645,2894.0
2015-09-21 15:05:00,28.25,28.26,28.22,28.24,14977.0,24.9645,24.9734,24.938,24.9557,14977.0
2015-09-21 15:10:00,28.24,28.25,28.23,28.24,4620.0,24.9557,24.9645,24.9469,24.9557,4620.0
2015-09-21 15:15:00,28.24,28.24,28.22,28.23,6244.0,24.9557,24.9557,24.938,24.9469,6244.0
2015-09-21 15:20:00,28.23,28.24,28.2,28.21,15100.0,24.9469,24.9557,24.9204,24.9292,15100.0
2015-09-21 15:25:00,28.21,28.22,28.16,28.22,40929.0,24.9292,24.938,24.885,24.938,40929.0
2015-09-21 15:30:00,28.22,28.22,28.12,28.12,20594.0,24.938,24.938,24.8497,24.8497,20594.0
2015-09-21 15:35:00,28.12,28.15,28.1,28.11,7525.0,24.8497,24.8762,24.832,24.8408,7525.0
2015-09-21 15:40:00,28.11,28.13,28.1,28.12,8536.0,24.8408,24.8585,24.832,24.8497,8536.0
2015-09-21 15:45:00,28.12,28.15,28.11,28.15,29447.0,24.8497,24.8762,24.8408,24.8762,29447.0
2015-09-21 15:50:00,28.14,28.15,28.12,28.12,11420.0,24.8673,24.8762,24.8497,24.8497,11420.0
2015-09-21 15:55:00,28.12,28.17,28.11,28.17,54731.0,24.8497,24.8938,24.8408,24.8938,54731.0
2015-09-22 09:30:00,27.55,27.55,27.49,27.49,40051.0,24.3459,24.3459,24.2929,24.2929,40051.0
2015-09-22 09:35:00,27.49,27.54,27.49,27.52,29463.0,24.2929,24.3371,24.2929,24.3194,29463.0
2015-09-22 09:40:00,27.52,27.53,27.5,27.51,15700.0,24.3194,24.3283,24.3018,24.3106,15700.0
2015-09-22 09:45:00,27.5,27.53,27.5,27.51,22980.0,24.3018,24.3283,24.3018,24.3106,22980.0
2015-09-22 09:50:00,27.5,27.53,27.49,27.51,7608.0,24.3018,24.3283,24.2929,24.3106,7608.0
2015-09-22 09:55:00,27.51,27.53,27.51,27.51,14980.0,24.3106,24.3283,24.3106,24.3106,14980.0
2015-09-22 10:00:00,27.52,27.56,27.51,27.55,8324.0,24.3194,24.3548,24.3106,24.3459,8324.0
2015-09-22 10:05:00,27.54,27.54,27.51,27.53,16872.0,24.3371,24.3371,24.3106,24.3283,16872.0
2015-09-22 10:10:00,27.53,27.53,27.48,27.5,16072.0,24.3283,24.3283,24.2841,24.3018,16072.0
2015-09-22 10:15:00,27.5,27.51,27.49,27.49,8630.0,24.3018,24.3106,24.2929,24.2929,8630.0
2015-09-22 10:20:00,27.48,27.5,27.47,27.5,4848.0,24.2841,24.3018,24.2753,24.3018,4848.0
2015-09-22 10:25:00,27.49,27.51,27.47,27.51,8900.0,24.2929,24.3106,24.2753,24.3106,8900.0
2015-09-22 10:30:00,27.5,27.5,27.45,27.46,11199.0,24.3018,24.3018,24.2576,24.2664,11199.0
2015-09-22 10:35:00,27.46,27.46,27.41,27.42,4100.0,24.2664,24.2664,24.2222,24.2311,4100.0
2015-09-22 10:40:00,27.41,27.42,27.4,27.42,8801.0,24.2222,24.2311,24.2134,24.2311,8801.0
2015-09-22 10:45:00,27.41,27.41,27.38,27.39,4852.0,24.2222,24.2222,24.1957,24.2046,4852.0
2015-09-22 10:50:00,27.38,27.41,27.38,27.41,8032.0,24.1957,24.2222,24.1957,24.2222,8032.0
2015-09-22 10:55:00,27.41,27.41,27.39,27.4,17218.0,24.2222,24.2222,24.2046,24.2134,17218.0
2015-09-22 11:00:00,27.4,27.41,27.38,27.41,16770.0,24.2134,24.2222,24.1957,24.2222,16770.0
2015-09-22 11:05:00,27.4,27.4,27.39,27.4,8300.0,24.2134,24.2134,24.2046,24.2134,8300.0
2015-09-22 11:10:00,27.4,27.4,27.38,27.39,8917.0,24.2134,24.2134,24.1957,24.2046,8917.0
2015-09-22 11:15:00,27.38,27.4,27.37,27.4,5513.0,24.1957,24.2134,24.1869,24.2134,5513.0
2015-09-22 11:20:00,27.4,27.4,27.37,27.38,6767.0,24.2134,24.2134,24.1869,24.1957,6767.0
2015-09-22 11:25:00,27.37,27.38,27.36,27.37,9202.0,24.1869,24.1957,24.178,24.1869,9202.0
2015-09-22 11:30:00,27.38,27.42,27.38,27.42,2900.0,24.1957,24.2311,24.1957,24.2311,2900.0
2015-09-22 11:35:00,27.41,27.42,27.39,27.39,6321.0,24.2222,24.2311,24.2046,24.2046,6321.0
2015-09-22 11:40:00,27.39,27.4,27.38,27.39,3414.0,24.2046,24.2134,24.1957,24.2046,3414.0
2015-09-22 11:45:00,27.4,27.42,27.4,27.42,11220.0,24.2134,24.2311,24.2134,24.2311,11220.0
2015-09-22 11:50:00,27.42,27.45,27.42,27.45,12665.0,24.2311,24.2576,24.2311,24.2576,12665.0
2015-09-22 11:55:00,27.45,27.47,27.44,27.46,23353.0,24.2576,24.2753,24.2487,24.2664,23353.0
2015-09-22 12:00:00,27.46,27.46,27.44,27.46,16378.0,24.2664,24.2664,24.2487,24.2664,16378.0
2015-09-22 12:05:00,27.45,27.49,27.45,27.49,14435.0,24.2576,24.2929,24.2576,24.2929,14435.0
2015-09-22 12:10:00,27.49,27.49,27.47,27.47,5115.0,24.2929,24.2929,24.2753,24.2753,5115.0
2015-09-22 12:15:00,27.47,27.48,27.46,27.47,2700.0,24.2753,24.2841,24.2664,24.2753,2700.0
2015-09-22 12:20:00,27.48,27.49,27.47,27.47,2627.0,24.2841,24.2929,24.2753,24.2753,2627.0
2015-09-22 12:25:00,27.47,27.5,27.45,27.5,56088.0,24.2753,24.3018,24.2576,24.3018,56088.0
2015-09-22 12:30:00,27.51,27.51,27.49,27.5,10350.0,24.3106,24.3106,24.2929,24.3018,10350.0
2015-09-22 12:35:00,27.5,27.5,27.48,27.5,2200.0,24.3018,24.3018,24.2841,24.3018,2200.0
2015-09-22 12:40:00,27.51,27.52,27.5,27.52,4111.0,24.3106,24.3194,24.3018,24.3194,4111.0
2015-09-22 12:45:00,27.52,27.52,27.49,27.49,6811.0,24.3194,24.3194,24.2929,24.2929,6811.0
2015-09-22 12:50:00,27.49,27.49,27.47,27.48,6800.0,24.2929,24.2929,24.2753,24.2841,6800.0
2015-09-22 12:55:00,27.48,27.48,27.47,27.48,1500.0,24.2841,24.2841,24.2753,24.2841,1500.0
2015-09-22 13:00:00,27.47,27.51,27.47,27.51,18575.0,24.2753,24.3106,24.2753,24.3106,18575.0
2015-09-22 13:05:00,27.51,27.52,27.49,27.49,8052.0,24.3106,24.3194,24.2929,24.2929,8052.0
2015-09-22 13:10:00,27.5,27.51,27.48,27.49,13191.0,24.3018,24.3106,24.2841,24.2929,13191.0
2015-09-22 13:15:00,27.49,27.49,27.48,27.49,2700.0,24.2929,24.2929,24.2841,24.2929,2700.0
2015-09-22 13:20:00,27.49,27.49,27.47,27.48,7384.0,24.2929,24.2929,24.2753,24.2841,7384.0
2015-09-22 13:25:00,27.47,27.47,27.46,27.46,3447.0,24.2753,24.2753,24.2664,24.2664,3447.0
2015-09-22 13:30:00,27.46,27.48,27.45,27.46,12606.0,24.2664,24.2841,24.2576,24.2664,12606.0
2015-09-22 13:35:00,27.47,27.48,27.46,27.46,1572.0,24.2753,24.2841,24.2664,24.2664,1572.0
2015-09-22 13:40:00,27.46,27.49,27.46,27.49,3454.0,24.2664,24.2929,24.2664,24.2929,3454.0
2015-09-22 13:45:00,27.48,27.48,27.46,27.47,1400.0,24.2841,24.2841,24.2664,24.2753,1400.0
2015-09-22 13:50:00,27.46,27.48,27.46,27.47,3220.0,24.2664,24.2841,24.2664,24.2753,3220.0
2015-09-22 13:55:00,27.48,27.5,27.47,27.5,1700.0,24.2841,24.3018,24.2753,24.3018,1700.0
2015-09-22 14:00:00,27.49,27.49,27.46,27.48,2514.0,24.2929,24.2929,24.2664,24.2841,2514.0
2015-09-22 14:05:00,27.49,27.49,27.45,27.45,3868.0,24.2929,24.2929,24.2576,24.2576,3868.0
2015-09-22 14:10:00,27.46,27.46,27.44,27.46,1400.0,24.2664,24.2664,24.2487,24.2664,1400.0
2015-09-22 14:15:00,27.47,27.47,27.45,27.45,1607.0,24.2753,24.2753,24.2576,24.2576,1607.0
2015-09-22 14:20:00,27.46,27.46,27.44,27.46,7658.0,24.2664,24.2664,24.2487,24.2664,7658.0
2015-09-22 14:25:00,27.45,27.48,27.44,27.48,6195.0,24.2576,24.2841,24.2487,24.2841,6195.0
2015-09-22 14:30:00,27.48,27.48,27.46,27.48,24204.0,24.2841,24.2841,24.2664,24.2841,24204.0
2015-09-22 14:35:00,27.47,27.48,27.46,27.48,5967.0,24.2753,24.2841,24.2664,24.2841,5967.0
2015-09-22 14:40:00,27.48,27.48,27.46,27.47,3263.0,24.2841,24.2841,24.2664,24.2753,3263.0
2015-09-22 14:45:00,27.46,27.47,27.43,27.44,13910.0,24.2664,24.2753,24.2399,24.2487,13910.0
2015-09-22 14:50:00,27.45,27.47,27.45,27.46,2292.0,24.2576,24.2753,24.2576,24.2664,2292.0
2015-09-22 14:55:00,27.46,27.48,27.46,27.48,3313.0,24.2664,24.2841,24.2664,24.2841,3313.0
2015-09-22 15:00:00,27.48,27.49,27.46,27.49,2703.0,24.2841,24.2929,24.2664,24.2929,2703.0
2015-09-22 15:05:00,27.49,27.5,27.45,27.46,4400.0,24.2929,24.3018,24.2576,24.2664,4400.0
2015-09-22 15:10:00,27.47,27.47,27.43,27.46,4632.0,24.2753,24.2753,24.2399,24.2664,4632.0
2015-09-22 15:15:00,27.46,27.46,27.44,27.45,4134.0,24.2664,24.2664,24.2487,24.2576,4134.0
2015-09-22 15:20:00,27.45,27.47,27.45,27.47,3186.0,24.2576,24.2753,24.2576,24.2753,3186.0
2015-09-22 15:25:00,27.47,27.51,27.47,27.5,12840.0,24.2753,24.3106,24.2753,24.3018,12840.0
2015-09-22 15:30:00,27.51,27.54,27.51,27.54,9676.0,24.3106,24.3371,24.3106,24.3371,9676.0
2015-09-22 15:35:00,27.55,27.56,27.53,27.54,8174.0,24.3459,24.3548,24.3283,24.3371,8174.0
2015-09-22 15:40:00,27.55,27.56,27.53,27.54,24387.0,24.3459,24.3548,24.3283,24.3371,24387.0
2015-09-22 15:45:00,27.54,27.54,27.52,27.54,20628.0,24.3371,24.3371,24.3194,24.3371,20628.0
2015-09-22 15:50:00,27.53,27.53,27.51,27.53,4229.0,24.3283,24.3283,24.3106,24.3283,4229.0
2015-09-22 15:55:00,27.52,27.56,27.52,27.54,37993.0,24.3194,24.3548,24.3194,24.3371,37993.0
2015-09-23 09:30:00,27.55,27.63,27.55,27.62,6952.0,24.3459,24.4166,24.3459,24.4078,6952.0
2015-09-23 09:35:00,27.61,27.61,27.58,27.58,884.0,24.399,24.399,24.3725,24.3725,884.0
2015-09-23 09:40:00,27.6,27.6,27.59,27.6,500.0,24.3901,24.3901,24.3813,24.3901,500.0
2015-09-23 09:45:00,27.58,27.58,27.57,27.57,1500.0,24.3725,24.3725,24.3636,24.3636,1500.0
2015-09-23 09:50:00,27.57,27.58,27.56,27.58,1900.0,24.3636,24.3725,24.3548,24.3725,1900.0
2015-09-23 09:55:00,27.58,27.6,27.57,27.6,2299.0,24.3725,24.3901,24.3636,24.3901,2299.0
2015-09-23 10:00:00,27.6,27.62,27.6,27.61,5668.0,24.3901,24.4078,24.3901,24.399,5668.0
2015-09-23 10:05:00,27.61,27.62,27.59,27.59,3151.0,24.399,24.4078,24.3813,24.3813,3151.0
2015-09-23 10:10:00,27.59,27.62,27.59,27.59,6232.0,24.3813,24.4078,24.3813,24.3813,6232.0
2015-09-23 10:15:00,27.59,27.62,27.59,27.62,5690.0,24.3813,24.4078,24.3813,24.4078,5690.0
2015-09-23 10:20:00,27.62,27.63,27.61,27.63,5705.0,24.4078,24.4166,24.399,24.4166,5705.0
2015-09-23 10:25:00,27.63,27.66,27.63,27.66,18426.0,24.4166,24.4432,24.4166,24.4432,18426.0
2015-09-23 10:30:00,27.65,27.66,27.64,27.66,3074.0,24.4343,24.4432,24.4255,24.4432,3074.0
2015-09-23 10:35:00,27.67,27.68,27.65,27.65,7753.0,24.452,24.4608,24.4343,24.4343,7753.0
2015-09-23 10:40:00,27.65,27.65,27.64,27.65,200.0,24.4343,24.4343,24.4255,24.4343,200.0
2015-09-23 10:45:00,27.65,27.67,27.65,27.66,16690.0,24.4343,24.452,24.4343,24.4432,16690.0
2015-09-23 10:50:00,27.66,27.68,27.65,27.65,11700.0,24.4432,24.4608,24.4343,24.4343,11700.0
2015-09-23 10:55:00,27.64,27.64,27.61,27.62,27302.0,24.4255,24.4255,24.399,24.4078,27302.0
2015-09-23 11:00:00,27.62,27.62,27.61,27.62,9958.0,24.4078,24.4078,24.399,24.4078,9958.0
2015-09-23 11:05:00,27.61,27.61,27.59,27.6,25790.0,24.399,24.399,24.3813,24.3901,25790.0
2015-09-23 11:10:00,27.59,27.59,27.56,27.56,108270.0,24.3813,24.3813,24.3548,24.3548,108270.0
2015-09-23 11:15:00,27.56,27.57,27.51,27.52,66213.0,24.3548,24.3636,24.3106,24.3194,66213.0
2015-09-23 11:20:00,27.51,27.51,27.49,27.5,23394.0,24.3106,24.3106,24.2929,24.3018,23394.0
2015-09-23 11:25:00,27.5,27.5,27.48,27.49,11766.0,24.3018,24.3018,24.2841,24.2929,11766.0
2015-09-23 11:30:00,27.49,27.49,27.46,27.48,44258.0,24.2929,24.2929,24.2664,24.2841,44258.0
2015-09-23 11:35:00,27.48,27.49,27.45,27.49,69743.0,24.2841,24.2929,24.2576,24.2929,69743.0
2015-09-23 11:40:00,27.49,27.49,27.45,27.46,30709.0,24.2929,24.2929,24.2576,24.2664,30709.0
2015-09-23 11:45:00,27.47,27.47,27.47,27.47,600.0,24.2753,24.2753,24.2753,24.2753,600.0
2015-09-23 11:50:00,27.47,27.48,27.46,27.46,5718.0,24.2753,24.2841,24.2664,24.2664,5718.0
2015-09-23 11:55:00,27.46,27.47,27.46,27.47,7510.0,24.2664,24.2753,24.2664,24.2753,7510.0
2015-09-23 12:00:00,27.47,27.48,27.45,27.45,12248.0,24.2753,24.2841,24.2576,24.2576,12248.0
2015-09-23 12:05:00,27.44,27.44,27.44,27.44,700.0,24.2487,24.2487,24.2487,24.2487,700.0
2015-09-23 12:10:00,27.44,27.45,27.44,27.44,3053.0,24.2487,24.2576,24.2487,24.2487,3053.0
2015-09-23 12:15:00,27.44,27.44,27.44,27.44,1600.0,24.2487,24.2487,24.2487,24.2487,1600.0
2015-09-23 12:20:00,27.44,27.44,27.42,27.42,3123.0,24.2487,24.2487,24.2311,24.2311,3123.0
2015-09-23 12:25:00,27.43,27.44,27.42,27.44,800.0,24.2399,24.2487,24.2311,24.2487,800.0
2015-09-23 12:30:00,27.44,27.44,27.44,27.44,300.0,24.2487,24.2487,24.2487,24.2487,300.0
2015-09-23 12:35:00,27.44,27.44,27.43,27.43,4016.0,24.2487,24.2487,24.2399,24.2399,4016.0
2015-09-23 12:40:00,27.42,27.42,27.42,27.42,965.0,24.2311,24.2311,24.2311,24.2311,965.0
2015-09-23 12:45:00,27.42,27.42,27.41,27.42,1100.0,24.2311,24.2311,24.2222,24.2311,1100.0
2015-09-23 12:50:00,27.42,27.46,27.42,27.45,33292.0,24.2311,24.2664,24.2311,24.2576,33292.0
2015-09-23 12:55:00,27.44,27.45,27.43,27.44,10148.0,24.2487,24.2576,24.2399,24.2487,10148.0
2015-09-23 13:00:00,27.44,27.45,27.44,27.45,16085.0,24.2487,24.2576,24.2487,24.2576,16085.0
2015-09-23 13:05:00,27.46,27.48,27.46,27.48,5930.0,24.2664,24.2841,24.2664,24.2841,5930.0
2015-09-23 13:10:00,27.49,27.49,27.46,27.46,3624.0,24.2929,24.2929,24.2664,24.2664,3624.0
2015-09-23 13:15:00,27.45,27.46,27.45,27.46,7641.0,24.2576,24.2664,24.2576,24.2664,7641.0
2015-09-23 13:20:00,27.45,27.46,27.44,27.44,3705.0,24.2576,24.2664,24.2487,24.2487,3705.0
2015-09-23 13:25:00,27.43,27.44,27.4,27.41,34046.0,24.2399,24.2487,24.2134,24.2222,34046.0
2015-09-23 13:30:00,27.42,27.42,27.41,27.42,4632.0,24.2311,24.2311,24.2222,24.2311,4632.0
2015-09-23 13:35:00,27.42,27.42,27.41,27.42,7940.0,24.2311,24.2311,24.2222,24.2311,7940.0
2015-09-23 13:40:00,27.43,27.47,27.42,27.47,9954.0,24.2399,24.2753,24.2311,24.2753,9954.0
2015-09-23 13:45:00,27.47,27.49,27.47,27.49,10962.0,24.2753,24.2929,24.2753,24.2929,10962.0
2015-09-23 13:50:00,27.49,27.5,27.48,27.5,19410.0,24.2929,24.3018,24.2841,24.3018,19410.0
2015-09-23 13:55:00,27.5,27.51,27.5,27.51,4702.0,24.3018,24.3106,24.3018,24.3106,4702.0
2015-09-23 14:00:00,27.51,27.52,27.5,27.51,14457.0,24.3106,24.3194,24.3018,24.3106,14457.0
2015-09-23 14:05:00,27.52,27.53,27.51,27.53,18792.0,24.3194,24.3283,24.3106,24.3283,18792.0
2015-09-23 14:10:00,27.53,27.58,27.52,27.56,1236242.0,24.3283,24.3725,24.3194,24.3548,1236242.0
2015-09-23 14:15:00,27.55,27.56,27.55,27.56,68994.0,24.3459,24.3548,24.3459,24.3548,68994.0
2015-09-23 14:20:00,27.55,27.55,27.53,27.53,5644.0,24.3459,24.3459,24.3283,24.3283,5644.0
2015-09-23 14:25:00,27.52,27.53,27.49,27.49,36367.0,24.3194,24.3283,24.2929,24.2929,36367.0
2015-09-23 14:30:00,27.49,27.53,27.49,27.52,41377.0,24.2929,24.3283,24.2929,24.3194,41377.0
2015-09-23 14:35:00,27.52,27.52,27.49,27.49,10085.0,24.3194,24.3194,24.2929,24.2929,10085.0
2015-09-23 14:40:00,27.48,27.48,27.46,27.46,17555.0,24.2841,24.2841,24.2664,24.2664,17555.0
2015-09-23 14:45:00,27.46,27.48,27.46,27.48,3400.0,24.2664,24.2841,24.2664,24.2841,3400.0
2015-09-23 14:50:00,27.48,27.48,27.46,27.46,18345.0,24.2841,24.2841,24.2664,24.2664,18345.0
2015-09-23 14:55:00,27.46,27.48,27.46,27.48,8766.0,24.2664,24.2841,24.2664,24.2841,8766.0
2015-09-23 15:00:00,27.47,27.5,27.46,27.5,9864.0,24.2753,24.3018,24.2664,24.3018,9864.0
2015-09-23 15:05:00,27.49,27.5,27.48,27.49,15805.0,24.2929,24.3018,24.2841,24.2929,15805.0
2015-09-23 15:10:00,27.49,27.49,27.46,27.46,14705.0,24.2929,24.2929,24.2664,24.2664,14705.0
2015-09-23 15:15:00,27.46,27.47,27.45,27.46,32663.0,24.2664,24.2753,24.2576,24.2664,32663.0
2015-09-23 15:20:00,27.47,27.47,27.46,27.46,19479.0,24.2753,24.2753,24.2664,24.2664,19479.0
2015-09-23 15:25:00,27.46,27.46,27.45,27.46,15972.0,24.2664,24.2664,24.2576,24.2664,15972.0
2015-09-23 15:30:00,27.46,27.46,27.43,27.44,50732.0,24.2664,24.2664,24.2399,24.2487,50732.0
2015-09-23 15:35:00,27.45,27.45,27.44,27.45,36504.0,24.2576,24.2576,24.2487,24.2576,36504.0
2015-09-23 15:40:00,27.45,27.47,27.45,27.47,51662.0,24.2576,24.2753,24.2576,24.2753,51662.0
2015-09-23 15:45:00,27.47,27.48,27.46,27.48,8329.0,24.2753,24.2841,24.2664,24.2841,8329.0
2015-09-23 15:50:00,27.48,27.48,27.45,27.46,45957.0,24.2841,24.2841,24.2576,24.2664,45957.0
2015-09-23 15:55:00,27.46,27.47,27.42,27.43,61192.0,24.2664,24.2753,24.2311,24.2399,61192.0
2015-09-24 09:30:00,27.39,27.43,27.39,27.42,57986.0,24.2046,24.2399,24.2046,24.2311,57986.0
2015-09-24 09:35:00,27.41,27.42,27.35,27.36,27175.0,24.2222,24.2311,24.1692,24.178,27175.0
2015-09-24 09:40:00,27.36,27.36,27.3,27.31,28807.0,24.178,24.178,24.125,24.1339,28807.0
2015-09-24 09:45:00,27.31,27.32,27.28,27.28,18583.0,24.1339,24.1427,24.1073,24.1073,18583.0
2015-09-24 09:50:00,27.27,27.28,27.25,27.28,40193.0,24.0985,24.1073,24.0808,24.1073,40193.0
2015-09-24 09:55:00,27.28,27.3,27.28,27.29,6957.0,24.1073,24.125,24.1073,24.1162,6957.0
2015-09-24 10:00:00,27.29,27.32,27.29,27.31,27304.0,24.1162,24.1427,24.1162,24.1339,27304.0
2015-09-24 10:05:00,27.31,27.34,27.3,27.34,19300.0,24.1339,24.1604,24.125,24.1604,19300.0
2015-09-24 10:10:00,27.35,27.36,27.34,27.35,13896.0,24.1692,24.178,24.1604,24.1692,13896.0
2015-09-24 10:15:00,27.35,27.39,27.34,27.39,59207.0,24.1692,24.2046,24.1604,24.2046,59207.0
2015-09-24 10:20:00,27.39,27.39,27.34,27.34,20222.0,24.2046,24.2046,24.1604,24.1604,20222.0
2015-09-24 10:25:00,27.34,27.35,27.32,27.33,47350.0,24.1604,24.1692,24.1427,24.1515,47350.0
2015-09-24 10:30:00,27.34,27.36,27.33,27.36,26900.0,24.1604,24.178,24.1515,24.178,26900.0
2015-09-24 10:35:00,27.36,27.36,27.33,27.36,10692.0,24.178,24.178,24.1515,24.178,10692.0
2015-09-24 10:40:00,27.35,27.35,27.32,27.33,16190.0,24.1692,24.1692,24.1427,24.1515,16190.0
2015-09-24 10:45:00,27.33,27.34,27.32,27.33,8652.0,24.1515,24.1604,24.1427,24.1515,8652.0
2015-09-24 10:50:00,27.34,27.36,27.34,27.35,68639.0,24.1604,24.178,24.1604,24.1692,68639.0
2015-09-24 10:55:00,27.36,27.36,27.35,27.35,24530.0,24.178,24.178,24.1692,24.1692,24530.0
2015-09-24 11:00:00,27.36,27.36,27.33,27.34,80680.0,24.178,24.178,24.1515,24.1604,80680.0
2015-09-24 11:05:00,27.34,27.38,27.34,27.38,22280.0,24.1604,24.1957,24.1604,24.1957,22280.0
2015-09-24 11:10:00,27.37,27.38,27.35,27.36,20650.0,24.1869,24.1957,24.1692,24.178,20650.0
2015-09-24 11:15:00,27.37,27.39,27.36,27.39,10000.0,24.1869,24.2046,24.178,24.2046,10000.0
2015-09-24 11:20:00,27.39,27.39,27.36,27.37,34424.0,24.2046,24.2046,24.178,24.1869,34424.0
2015-09-24 11:25:00,27.38,27.38,27.36,27.37,11700.0,24.1957,24.1957,24.178,24.1869,11700.0
2015-09-24 11:30:00,27.37,27.4,27.36,27.39,10917.0,24.1869,24.2134,24.178,24.2046,10917.0
2015-09-24 11:35:00,27.39,27.4,27.38,27.39,9902.0,24.2046,24.2134,24.1957,24.2046,9902.0
2015-09-24 11:40:00,27.39,27.42,27.38,27.41,19430.0,24.2046,24.2311,24.1957,24.2222,19430.0
2015-09-24 11:45:00,27.42,27.42,27.41,27.41,5650.0,24.2311,24.2311,24.2222,24.2222,5650.0
2015-09-24 11:50:00,27.41,27.42,27.4,27.42,12475.0,24.2222,24.2311,24.2134,24.2311,12475.0
2015-09-24 11:55:00,27.42,27.46,27.42,27.46,20150.0,24.2311,24.2664,24.2311,24.2664,20150.0
2015-09-24 12:00:00,27.45,27.47,27.45,27.47,9915.0,24.2576,24.2753,24.2576,24.2753,9915.0
2015-09-24 12:05:00,27.47,27.5,27.47,27.49,28970.0,24.2753,24.3018,24.2753,24.2929,28970.0
2015-09-24 12:10:00,27.49,27.5,27.49,27.5,13000.0,24.2929,24.3018,24.2929,24.3018,13000.0
2015-09-24 12:15:00,27.5,27.54,27.49,27.54,14724.0,24.3018,24.3371,24.2929,24.3371,14724.0
2015-09-24 12:20:00,27.54,27.55,27.54,27.55,6155.0,24.3371,24.3459,24.3371,24.3459,6155.0
2015-09-24 12:25:00,27.55,27.58,27.54,27.58,11709.0,24.3459,24.3725,24.3371,24.3725,11709.0
2015-09-24 12:30:00,27.58,27.62,27.58,27.62,27814.0,24.3725,24.4078,24.3725,24.4078,27814.0
2015-09-24 12:35:00,27.61,27.62,27.61,27.62,11400.0,24.399,24.4078,24.399,24.4078,11400.0
2015-09-24 12:40:00,27.62,27.63,27.61,27.62,50552.0,24.4078,24.4166,24.399,24.4078,50552.0
2015-09-24 12:45:00,27.62,27.62,27.59,27.6,38892.0,24.4078,24.4078,24.3813,24.3901,38892.0
2015-09-24 12:50:00,27.59,27.6,27.57,27.58,74015.0,24.3813,24.3901,24.3636,24.3725,74015.0
2015-09-24 12:55:00,27.57,27.57,27.53,27.54,16914.0,24.3636,24.3636,24.3283,24.3371,16914.0
2015-09-24 13:00:00,27.53,27.54,27.52,27.53,16278.0,24.3283,24.3371,24.3194,24.3283,16278.0
2015-09-24 13:05:00,27.52,27.54,27.52,27.54,7850.0,24.3194,24.3371,24.3194,24.3371,7850.0
2015-09-24 13:10:00,27.54,27.56,27.53,27.56,15500.0,24.3371,24.3548,24.3283,24.3548,15500.0
2015-09-24 13:15:00,27.56,27.57,27.54,27.55,16518.0,24.3548,24.3636,24.3371,24.3459,16518.0
2015-09-24 13:20:00,27.55,27.56,27.54,27.55,20038.0,24.3459,24.3548,24.3371,24.3459,20038.0
2015-09-24 13:25:00,27.55,27.55,27.53,27.55,40576.0,24.3459,24.3459,24.3283,24.3459,40576.0
2015-09-24 13:30:00,27.55,27.56,27.54,27.56,23103.0,24.3459,24.3548,24.3371,24.3548,23103.0
2015-09-24 13:35:00,27.56,27.56,27.54,27.55,21027.0,24.3548,24.3548,24.3371,24.3459,21027.0
2015-09-24 13:40:00,27.55,27.57,27.54,27.56,20610.0,24.3459,24.3636,24.3371,24.3548,20610.0
2015-09-24 13:45:00,27.57,27.58,27.56,27.58,25835.0,24.3636,24.3725,24.3548,24.3725,25835.0
2015-09-24 13:50:00,27.59,27.62,27.59,27.61,38893.0,24.3813,24.4078,24.3813,24.399,38893.0
2015-09-24 13:55:00,27.61,27.61,27.58,27.59,31650.0,24.399,24.399,24.3725,24.3813,31650.0
2015-09-24 14:00:00,27.59,27.59,27.56,27.56,19801.0,24.3813,24.3813,24.3548,24.3548,19801.0
2015-09-24 14:05:00,27.55,27.58,27.55,27.57,19061.0,24.3459,24.3725,24.3459,24.3636,19061.0
2015-09-24 14:10:00,27.57,27.58,27.56,27.57,26617.0,24.3636,24.3725,24.3548,24.3636,26617.0
2015-09-24 14:15:00,27.57,27.59,27.56,27.57,22940.0,24.3636,24.3813,24.3548,24.3636,22940.0
2015-09-24 14:20:00,27.57,27.59,27.56,27.59,15596.0,24.3636,24.3813,24.3548,24.3813,15596.0
2015-09-24 14:25:00,27.59,27.61,27.59,27.6,34352.0,24.3813,24.399,24.3813,24.3901,34352.0
2015-09-24 14:30:00,27.61,27.61,27.58,27.58,19892.0,24.399,24.399,24.3725,24.3725,19892.0
2015-09-24 14:35:00,27.58,27.6,27.58,27.59,18095.0,24.3725,24.3901,24.3725,24.3813,18095.0
2015-09-24 14:40:00,27.59,27.62,27.59,27.61,107614.0,24.3813,24.4078,24.3813,24.399,107614.0
2015-09-24 14:45:00,27.62,27.7,27.61,27.7,69312.0,24.4078,24.4785,24.399,24.4785,69312.0
2015-09-24 14:50:00,27.7,27.71,27.69,27.7,36575.0,24.4785,24.4873,24.4697,24.4785,36575.0
2015-09-24 14:55:00,27.7,27.73,27.7,27.71,60082.0,24.4785,24.505,24.4785,24.4873,60082.0
2015-09-24 15:00:00,27.71,27.73,27.69,27.7,54637.0,24.4873,24.505,24.4697,24.4785,54637.0
2015-09-24 15:05:00,27.7,27.7,27.63,27.63,63264.0,24.4785,24.4785,24.4166,24.4166,63264.0
2015-09-24 15:10:00,27.63,27.66,27.62,27.65,38546.0,24.4166,24.4432,24.4078,24.4343,38546.0
2015-09-24 15:15:00,27.64,27.69,27.64,27.69,44003.0,24.4255,24.4697,24.4255,24.4697,44003.0
2015-09-24 15:20:00,27.69,27.73,27.69,27.7,68682.0,24.4697,24.505,24.4697,24.4785,68682.0
2015-09-24 15:25:00,27.7,27.75,27.69,27.75,58677.0,24.4785,24.5227,24.4697,24.5227,58677.0
2015-09-24 15:30:00,27.75,27.75,27.7,27.72,49169.0,24.5227,24.5227,24.4785,24.4962,49169.0
2015-09-24 15:35:00,27.71,27.72,27.69,27.71,70306.0,24.4873,24.4962,24.4697,24.4873,70306.0
2015-09-24 15:40:00,27.71,27.74,27.7,27.74,50576.0,24.4873,24.5138,24.4785,24.5138,50576.0
2015-09-24 15:45:00,27.74,27.75,27.71,27.71,64094.0,24.5138,24.5227,24.4873,24.4873,64094.0
2015-09-24 15:50:00,27.72,27.72,27.67,27.7,181524.0,24.4962,24.4962,24.452,24.4785,181524.0
2015-09-24 15:55:00,27.7,27.75,27.67,27.67,391578.0,24.4785,24.5227,24.452,24.452,391578.0
2015-09-25 09:30:00,27.85,27.9,27.84,27.84,27061.0,24.6111,24.6552,24.6022,24.6022,27061.0
2015-09-25 09:35:00,27.86,27.86,27.83,27.84,9832.0,24.6199,24.6199,24.5934,24.6022,9832.0
2015-09-25 09:40:00,27.81,27.86,27.81,27.82,8379.0,24.5757,24.6199,24.5757,24.5845,8379.0
2015-09-25 09:45:00,27.81,27.82,27.78,27.81,28500.0,24.5757,24.5845,24.5492,24.5757,28500.0
2015-09-25 09:50:00,27.81,27.82,27.8,27.81,25670.0,24.5757,24.5845,24.5669,24.5757,25670.0
2015-09-25 09:55:00,27.79,27.81,27.79,27.8,2310.0,24.558,24.5757,24.558,24.5669,2310.0
2015-09-25 10:00:00,27.78,27.78,27.78,27.78,100.0,24.5492,24.5492,24.5492,24.5492,100.0
2015-09-25 10:05:00,27.77,27.79,27.76,27.77,14135.0,24.5404,24.558,24.5315,24.5404,14135.0
2015-09-25 10:10:00,27.77,27.78,27.76,27.78,2500.0,24.5404,24.5492,24.5315,24.5492,2500.0
2015-09-25 10:15:00,27.79,27.79,27.77,27.77,7565.0,24.558,24.558,24.5404,24.5404,7565.0
2015-09-25 10:20:00,27.78,27.78,27.77,27.77,1500.0,24.5492,24.5492,24.5404,24.5404,1500.0
2015-09-25 10:25:00,27.77,27.78,27.77,27.78,2157.0,24.5404,24.5492,24.5404,24.5492,2157.0
2015-09-25 10:30:00,27.79,27.79,27.76,27.78,6500.0,24.558,24.558,24.5315,24.5492,6500.0
2015-09-25 10:35:00,27.77,27.78,27.76,27.78,6491.0,24.5404,24.5492,24.5315,24.5492,6491.0
2015-09-25 10:40:00,27.78,27.78,27.78,27.78,100.0,24.5492,24.5492,24.5492,24.5492,100.0
2015-09-25 10:45:00,27.77,27.79,27.77,27.79,11559.0,24.5404,24.558,24.5404,24.558,11559.0
2015-09-25 10:50:00,27.79,27.82,27.79,27.81,9906.0,24.558,24.5845,24.558,24.5757,9906.0
2015-09-25 10:55:00,27.8,27.81,27.79,27.81,29558.0,24.5669,24.5757,24.558,24.5757,29558.0
2015-09-25 11:00:00,27.8,27.81,27.79,27.81,15323.0,24.5669,24.5757,24.558,24.5757,15323.0
2015-09-25 11:05:00,27.81,27.82,27.8,27.8,7780.0,24.5757,24.5845,24.5669,24.5669,7780.0
2015-09-25 11:10:00,27.8,27.8,27.79,27.79,1100.0,24.5669,24.5669,24.558,24.558,1100.0
2015-09-25 11:15:00,27.79,27.79,27.77,27.77,11200.0,24.558,24.558,24.5404,24.5404,11200.0
2015-09-25 11:20:00,27.76,27.76,27.75,27.75,3000.0,24.5315,24.5315,24.5227,24.5227,3000.0
2015-09-25 11:25:00,27.77,27.78,27.77,27.78,2900.0,24.5404,24.5492,24.5404,24.5492,2900.0
2015-09-25 11:30:00,27.78,27.78,27.76,27.77,2000.0,24.5492,24.5492,24.5315,24.5404,2000.0
2015-09-25 11:35:00,27.77,27.78,27.75,27.75,2543.0,24.5404,24.5492,24.5227,24.5227,2543.0
2015-09-25 11:40:00,27.74,27.77,27.74,27.77,17483.0,24.5138,24.5404,24.5138,24.5404,17483.0
2015-09-25 11:45:00,27.76,27.77,27.75,27.76,4900.0,24.5315,24.5404,24.5227,24.5315,4900.0
2015-09-25 11:50:00,27.76,27.76,27.75,27.75,1300.0,24.5315,24.5315,24.5227,24.5227,1300.0
2015-09-25 11:55:00,27.75,27.76,27.74,27.76,5900.0,24.5227,24.5315,24.5138,24.5315,5900.0
2015-09-25 12:00:00,27.75,27.76,27.74,27.75,2933.0,24.5227,24.5315,24.5138,24.5227,2933.0
2015-09-25 12:05:00,27.73,27.74,27.73,27.73,1500.0,24.505,24.5138,24.505,24.505,1500.0
2015-09-25 12:10:00,27.73,27.74,27.73,27.73,1900.0,24.505,24.5138,24.505,24.505,1900.0
2015-09-25 12:15:00,27.73,27.74,27.71,27.71,12440.0,24.505,24.5138,24.4873,24.4873,12440.0
2015-09-25 12:20:00,27.71,27.73,27.71,27.73,6333.0,24.4873,24.505,24.4873,24.505,6333.0
2015-09-25 12:25:00,27.73,27.74,27.73,27.74,393.0,24.505,24.5138,24.505,24.5138,393.0
2015-09-25 12:30:00,27.74,27.75,27.73,27.74,2665.0,24.5138,24.5227,24.505,24.5138,2665.0
2015-09-25 12:35:00,27.74,27.74,27.73,27.74,100.0,24.5138,24.5138,24.505,24.5138,100.0
2015-09-25 12:40:00,27.74,27.75,27.74,27.75,800.0,24.5138,24.5227,24.5138,24.5227,800.0
2015-09-25 12:45:00,27.76,27.76,27.74,27.74,12200.0,24.5315,24.5315,24.5138,24.5138,12200.0
2015-09-25 12:50:00,27.74,27.75,27.73,27.73,2263.0,24.5138,24.5227,24.505,24.505,2263.0
2015-09-25 12:55:00,27.74,27.74,27.73,27.74,300.0,24.5138,24.5138,24.505,24.5138,300.0
2015-09-25 13:00:00,27.74,27.76,27.74,27.75,3230.0,24.5138,24.5315,24.5138,24.5227,3230.0
2015-09-25 13:05:00,27.75,27.8,27.74,27.8,5516.0,24.5227,24.5669,24.5138,24.5669,5516.0
2015-09-25 13:10:00,27.8,27.82,27.8,27.82,2150.0,24.5669,24.5845,24.5669,24.5845,2150.0
2015-09-25 13:15:00,27.82,27.83,27.79,27.8,6600.0,24.5845,24.5934,24.558,24.5669,6600.0
2015-09-25 13:20:00,27.8,27.81,27.79,27.79,13666.0,24.5669,24.5757,24.558,24.558,13666.0
2015-09-25 13:25:00,27.8,27.8,27.79,27.79,557.0,24.5669,24.5669,24.558,24.558,557.0
2015-09-25 13:30:00,27.79,27.79,27.78,27.78,200.0,24.558,24.558,24.5492,24.5492,200.0
2015-09-25 13:35:00,27.78,27.79,27.78,27.79,5176.0,24.5492,24.558,24.5492,24.558,5176.0
2015-09-25 13:40:00,27.79,27.79,27.79,27.79,2300.0,24.558,24.558,24.558,24.558,2300.0
2015-09-25 13:45:00,27.78,27.79,27.77,27.79,16327.0,24.5492,24.558,24.5404,24.558,16327.0
2015-09-25 13:50:00,27.79,27.81,27.77,27.78,24727.0,24.558,24.5757,24.5404,24.5492,24727.0
2015-09-25 13:55:00,27.79,27.79,27.78,27.78,12174.0,24.558,24.558,24.5492,24.5492,12174.0
2015-09-25 14:00:00,27.78,27.79,27.77,27.78,16613.0,24.5492,24.558,24.5404,24.5492,16613.0
2015-09-25 14:05:00,27.79,27.8,27.78,27.78,10021.0,24.558,24.5669,24.5492,24.5492,10021.0
2015-09-25 14:10:00,27.78,27.78,27.74,27.75,3330.0,24.5492,24.5492,24.5138,24.5227,3330.0
2015-09-25 14:15:00,27.75,27.75,27.69,27.69,5400.0,24.5227,24.5227,24.4697,24.4697,5400.0
2015-09-25 14:20:00,27.69,27.7,27.67,27.69,13683.0,24.4697,24.4785,24.452,24.4697,13683.0
2015-09-25 14:25:00,27.7,27.7,27.66,27.67,11455.0,24.4785,24.4785,24.4432,24.452,11455.0
2015-09-25 14:30:00,27.68,27.69,27.65,27.68,6062.0,24.4608,24.4697,24.4343,24.4608,6062.0
2015-09-25 14:35:00,27.69,27.71,27.69,27.69,8288.0,24.4697,24.4873,24.4697,24.4697,8288.0
2015-09-25 14:40:00,27.69,27.69,27.63,27.63,11098.0,24.4697,24.4697,24.4166,24.4166,11098.0
2015-09-25 14:45:00,27.64,27.66,27.6,27.6,8542.0,24.4255,24.4432,24.3901,24.3901,8542.0
2015-09-25 14:50:00,27.59,27.62,27.59,27.62,15357.0,24.3813,24.4078,24.3813,24.4078,15357.0
2015-09-25 14:55:00,27.62,27.68,27.61,27.67,14101.0,24.4078,24.4608,24.399,24.452,14101.0
2015-09-25 15:00:00,27.67,27.67,27.62,27.62,3624.0,24.452,24.452,24.4078,24.4078,3624.0
2015-09-25 15:05:00,27.6,27.61,27.57,27.57,3550.0,24.3901,24.399,24.3636,24.3636,3550.0
2015-09-25 15:10:00,27.56,27.56,27.54,27.55,1881.0,24.3548,24.3548,24.3371,24.3459,1881.0
2015-09-25 15:15:00,27.57,27.61,27.55,27.59,42634.0,24.3636,24.399,24.3459,24.3813,42634.0
2015-09-25 15:20:00,27.59,27.65,27.59,27.63,20117.0,24.3813,24.4343,24.3813,24.4166,20117.0
2015-09-25 15:25:00,27.65,27.68,27.62,27.67,4691.0,24.4343,24.4608,24.4078,24.452,4691.0
2015-09-25 15:30:00,27.63,27.7,27.63,27.67,14754.0,24.4166,24.4785,24.4166,24.452,14754.0
2015-09-25 15:35:00,27.68,27.68,27.63,27.65,20928.0,24.4608,24.4608,24.4166,24.4343,20928.0
2015-09-25 15:40:00,27.65,27.66,27.63,27.66,18756.0,24.4343,24.4432,24.4166,24.4432,18756.0
2015-09-25 15:45:00,27.66,27.71,27.65,27.69,52885.0,24.4432,24.4873,24.4343,24.4697,52885.0
2015-09-25 15:50:00,27.68,27.69,27.62,27.62,46069.0,24.4608,24.4697,24.4078,24.4078,46069.0
2015-09-25 15:55:00,27.63,27.67,27.61,27.62,32597.0,24.4166,24.452,24.399,24.4078,32597.0
2015-09-28 09:30:00,27.38,27.42,27.37,27.39,33847.0,24.1957,24.2311,24.1869,24.2046,33847.0
2015-09-28 09:35:00,27.38,27.4,27.36,27.37,26373.0,24.1957,24.2134,24.178,24.1869,26373.0
2015-09-28 09:40:00,27.38,27.39,27.36,27.38,2360.0,24.1957,24.2046,24.178,24.1957,2360.0
2015-09-28 09:45:00,27.38,27.38,27.34,27.35,9536.0,24.1957,24.1957,24.1604,24.1692,9536.0
2015-09-28 09:50:00,27.34,27.34,27.31,27.31,17000.0,24.1604,24.1604,24.1339,24.1339,17000.0
2015-09-28 09:55:00,27.31,27.37,27.31,27.37,8042.0,24.1339,24.1869,24.1339,24.1869,8042.0
2015-09-28 10:00:00,27.33,27.36,27.33,27.34,7208.0,24.1515,24.178,24.1515,24.1604,7208.0
2015-09-28 10:05:00,27.32,27.32,27.3,27.3,25655.0,24.1427,24.1427,24.125,24.125,25655.0
2015-09-28 10:10:00,27.29,27.3,27.28,27.29,19850.0,24.1162,24.125,24.1073,24.1162,19850.0
2015-09-28 10:15:00,27.29,27.29,27.27,27.28,17600.0,24.1162,24.1162,24.0985,24.1073,17600.0
2015-09-28 10:20:00,27.27,27.33,27.26,27.33,2329.0,24.0985,24.1515,24.0897,24.1515,2329.0
2015-09-28 10:25:00,27.32,27.33,27.29,27.33,7700.0,24.1427,24.1515,24.1162,24.1515,7700.0
2015-09-28 10:30:00,27.32,27.32,27.3,27.31,7700.0,24.1427,24.1427,24.125,24.1339,7700.0
2015-09-28 10:35:00,27.29,27.33,27.29,27.31,4223.0,24.1162,24.1515,24.1162,24.1339,4223.0
2015-09-28 10:40:00,27.31,27.33,27.31,27.33,18222.0,24.1339,24.1515,24.1339,24.1515,18222.0
2015-09-28 10:45:00,27.31,27.32,27.28,27.31,5653.0,24.1339,24.1427,24.1073,24.1339,5653.0
2015-09-28 10:50:00,27.3,27.3,27.28,27.3,9500.0,24.125,24.125,24.1073,24.125,9500.0
2015-09-28 10:55:00,27.31,27.33,27.3,27.33,4807.0,24.1339,24.1515,24.125,24.1515,4807.0
2015-09-28 11:00:00,27.33,27.35,27.31,27.34,8799.0,24.1515,24.1692,24.1339,24.1604,8799.0
2015-09-28 11:05:00,27.33,27.36,27.33,27.33,1077.0,24.1515,24.178,24.1515,24.1515,1077.0
2015-09-28 11:10:00,27.32,27.32,27.29,27.29,3200.0,24.1427,24.1427,24.1162,24.1162,3200.0
2015-09-28 11:15:00,27.29,27.31,27.28,27.29,2527.0,24.1162,24.1339,24.1073,24.1162,2527.0
2015-09-28 11:20:00,27.29,27.29,27.28,27.28,5926.0,24.1162,24.1162,24.1073,24.1073,5926.0
2015-09-28 11:25:00,27.28,27.28,27.23,27.24,14926.0,24.1073,24.1073,24.0632,24.072,14926.0
2015-09-28 11:30:00,27.25,27.28,27.24,27.27,8488.0,24.0808,24.1073,24.072,24.0985,8488.0
2015-09-28 11:35:00,27.28,27.29,27.26,27.27,6420.0,24.1073,24.1162,24.0897,24.0985,6420.0
2015-09-28 11:40:00,27.26,27.27,27.26,27.26,1200.0,24.0897,24.0985,24.0897,24.0897,1200.0
2015-09-28 11:45:00,27.25,27.25,27.23,27.25,13160.0,24.0808,24.0808,24.0632,24.0808,13160.0
2015-09-28 11:50:00,27.25,27.27,27.24,27.27,8361.0,24.0808,24.0985,24.072,24.0985,8361.0
2015-09-28 11:55:00,27.26,27.26,27.24,27.25,14393.0,24.0897,24.0897,24.072,24.0808,14393.0
2015-09-28 12:00:00,27.24,27.25,27.22,27.25,5489.0,24.072,24.0808,24.0543,24.0808,5489.0
2015-09-28 12:05:00,27.24,27.24,27.2,27.22,10625.0,24.072,24.072,24.0367,24.0543,10625.0
2015-09-28 12:10:00,27.22,27.23,27.2,27.23,22594.0,24.0543,24.0632,24.0367,24.0632,22594.0
2015-09-28 12:15:00,27.23,27.24,27.19,27.21,21681.0,24.0632,24.072,24.0278,24.0455,21681.0
2015-09-28 12:20:00,27.2,27.2,27.19,27.2,4950.0,24.0367,24.0367,24.0278,24.0367,4950.0
2015-09-28 12:25:00,27.21,27.21,27.2,27.21,35610.0,24.0455,24.0455,24.0367,24.0455,35610.0
2015-09-28 12:30:00,27.21,27.21,27.18,27.21,28881.0,24.0455,24.0455,24.019,24.0455,28881.0
2015-09-28 12:35:00,27.2,27.21,27.19,27.2,25649.0,24.0367,24.0455,24.0278,24.0367,25649.0
2015-09-28 12:40:00,27.2,27.2,27.18,27.18,12701.0,24.0367,24.0367,24.019,24.019,12701.0
2015-09-28 12:45:00,27.18,27.2,27.18,27.19,16476.0,24.019,24.0367,24.019,24.0278,16476.0
2015-09-28 12:50:00,27.18,27.2,27.18,27.18,42868.0,24.019,24.0367,24.019,24.019,42868.0
2015-09-28 12:55:00,27.19,27.21,27.18,27.2,22490.0,24.0278,24.0455,24.019,24.0367,22490.0
2015-09-28 13:00:00,27.2,27.23,27.2,27.23,16643.0,24.0367,24.0632,24.0367,24.0632,16643.0
2015-09-28 13:05:00,27.23,27.24,27.22,27.22,14413.0,24.0632,24.072,24.0543,24.0543,14413.0
2015-09-28 13:10:00,27.21,27.21,27.18,27.21,5136.0,24.0455,24.0455,24.019,24.0455,5136.0
2015-09-28 13:15:00,27.21,27.21,27.17,27.19,4434.0,24.0455,24.0455,24.0101,24.0278,4434.0
2015-09-28 13:20:00,27.18,27.2,27.18,27.19,66590.0,24.019,24.0367,24.019,24.0278,66590.0
2015-09-28 13:25:00,27.18,27.2,27.17,27.2,5881.0,24.019,24.0367,24.0101,24.0367,5881.0
2015-09-28 13:30:00,27.2,27.22,27.19,27.2,7150.0,24.0367,24.0543,24.0278,24.0367,7150.0
2015-09-28 13:35:00,27.2,27.22,27.19,27.22,3330.0,24.0367,24.0543,24.0278,24.0543,3330.0
2015-09-28 13:40:00,27.21,27.23,27.21,27.22,1450.0,24.0455,24.0632,24.0455,24.0543,1450.0
2015-09-28 13:45:00,27.22,27.23,27.21,27.21,3654.0,24.0543,24.0632,24.0455,24.0455,3654.0
2015-09-28 13:50:00,27.21,27.21,27.18,27.18,4328.0,24.0455,24.0455,24.019,24.019,4328.0
2015-09-28 13:55:00,27.19,27.2,27.17,27.19,14500.0,24.0278,24.0367,24.0101,24.0278,14500.0
2015-09-28 14:00:00,27.19,27.19,27.16,27.17,25273.0,24.0278,24.0278,24.0013,24.0101,25273.0
2015-09-28 14:05:00,27.17,27.18,27.16,27.18,79662.0,24.0101,24.019,24.0013,24.019,79662.0
2015-09-28 14:10:00,27.17,27.18,27.14,27.15,30999.0,24.0101,24.019,23.9836,23.9925,30999.0
2015-09-28 14:15:00,27.15,27.15,27.12,27.14,16524.0,23.9925,23.9925,23.966,23.9836,16524.0
2015-09-28 14:20:00,27.13,27.15,27.12,27.15,8481.0,23.9748,23.9925,23.966,23.9925,8481.0
2015-09-28 14:25:00,27.16,27.19,27.15,27.19,27057.0,24.0013,24.0278,23.9925,24.0278,27057.0
2015-09-28 14:30:00,27.19,27.19,27.17,27.17,6353.0,24.0278,24.0278,24.0101,24.0101,6353.0
2015-09-28 14:35:00,27.18,27.23,27.18,27.23,8407.0,24.019,24.0632,24.019,24.0632,8407.0
2015-09-28 14:40:00,27.24,27.25,27.22,27.25,9583.0,24.072,24.0808,24.0543,24.0808,9583.0
2015-09-28 14:45:00,27.25,27.26,27.2,27.2,8777.0,24.0808,24.0897,24.0367,24.0367,8777.0
2015-09-28 14:50:00,27.2,27.21,27.15,27.17,20648.0,24.0367,24.0455,23.9925,24.0101,20648.0
2015-09-28 14:55:00,27.17,27.17,27.14,27.15,8330.0,24.0101,24.0101,23.9836,23.9925,8330.0
2015-09-28 15:00:00,27.15,27.17,27.12,27.17,17418.0,23.9925,24.0101,23.966,24.0101,17418.0
2015-09-28 15:05:00,27.16,27.16,27.09,27.11,46692.0,24.0013,24.0013,23.9394,23.9571,46692.0
2015-09-28 15:10:00,27.1,27.12,27.08,27.1,14315.0,23.9483,23.966,23.9306,23.9483,14315.0
2015-09-28 15:15:00,27.11,27.15,27.1,27.15,11679.0,23.9571,23.9925,23.9483,23.9925,11679.0
2015-09-28 15:20:00,27.16,27.16,27.11,27.11,15426.0,24.0013,24.0013,23.9571,23.9571,15426.0
2015-09-28 15:25:00,27.13,27.15,27.11,27.15,18877.0,23.9748,23.9925,23.9571,23.9925,18877.0
2015-09-28 15:30:00,27.15,27.21,27.14,27.21,32129.0,23.9925,24.0455,23.9836,24.0455,32129.0
2015-09-28 15:35:00,27.22,27.26,27.21,27.22,25758.0,24.0543,24.0897,24.0455,24.0543,25758.0
2015-09-28 15:40:00,27.22,27.27,27.2,27.2,27064.0,24.0543,24.0985,24.0367,24.0367,27064.0
2015-09-28 15:45:00,27.21,27.24,27.2,27.22,18010.0,24.0455,24.072,24.0367,24.0543,18010.0
2015-09-28 15:50:00,27.22,27.23,27.21,27.23,24100.0,24.0543,24.0632,24.0455,24.0632,24100.0
2015-09-28 15:55:00,27.23,27.23,27.16,27.17,63302.0,24.0632,24.0632,24.0013,24.0101,63302.0
2015-09-29 09:30:00,27.42,27.52,27.42,27.47,36145.0,24.2311,24.3194,24.2311,24.2753,36145.0
2015-09-29 09:35:00,27.5,27.53,27.47,27.51,28958.0,24.3018,24.3283,24.2753,24.3106,28958.0
2015-09-29 09:40:00,27.48,27.49,27.45,27.45,18414.0,24.2841,24.2929,24.2576,24.2576,18414.0
2015-09-29 09:45:00,27.44,27.47,27.43,27.44,19266.0,24.2487,24.2753,24.2399,24.2487,19266.0
2015-09-29 09:50:00,27.43,27.48,27.42,27.48,10590.0,24.2399,24.2841,24.2311,24.2841,10590.0
2015-09-29 09:55:00,27.48,27.53,27.47,27.53,23646.0,24.2841,24.3283,24.2753,24.3283,23646.0
2015-09-29 10:00:00,27.55,27.57,27.5,27.51,7601.0,24.3459,24.3636,24.3018,24.3106,7601.0
2015-09-29 10:05:00,27.51,27.56,27.49,27.5,29277.0,24.3106,24.3548,24.2929,24.3018,29277.0
2015-09-29 10:10:00,27.52,27.57,27.52,27.57,6900.0,24.3194,24.3636,24.3194,24.3636,6900.0
2015-09-29 10:15:00,27.57,27.58,27.56,27.56,5177.0,24.3636,24.3725,24.3548,24.3548,5177.0
2015-09-29 10:20:00,27.58,27.6,27.54,27.55,9900.0,24.3725,24.3901,24.3371,24.3459,9900.0
2015-09-29 10:25:00,27.56,27.62,27.56,27.62,7377.0,24.3548,24.4078,24.3548,24.4078,7377.0
2015-09-29 10:30:00,27.62,27.65,27.62,27.63,8665.0,24.4078,24.4343,24.4078,24.4166,8665.0
2015-09-29 10:35:00,27.62,27.63,27.62,27.62,2440.0,24.4078,24.4166,24.4078,24.4078,2440.0
2015-09-29 10:40:00,27.62,27.63,27.59,27.61,5511.0,24.4078,24.4166,24.3813,24.399,5511.0
2015-09-29 10:45:00,27.62,27.64,27.62,27.62,6200.0,24.4078,24.4255,24.4078,24.4078,6200.0
2015-09-29 10:50:00,27.62,27.64,27.6,27.63,11800.0,24.4078,24.4255,24.3901,24.4166,11800.0
2015-09-29 10:55:00,27.64,27.65,27.63,27.64,5366.0,24.4255,24.4343,24.4166,24.4255,5366.0
2015-09-29 11:00:00,27.64,27.66,27.62,27.66,11942.0,24.4255,24.4432,24.4078,24.4432,11942.0
2015-09-29 11:05:00,27.66,27.67,27.61,27.62,5200.0,24.4432,24.452,24.399,24.4078,5200.0
2015-09-29 11:10:00,27.63,27.64,27.6,27.61,7440.0,24.4166,24.4255,24.3901,24.399,7440.0
2015-09-29 11:15:00,27.61,27.62,27.59,27.59,7684.0,24.399,24.4078,24.3813,24.3813,7684.0
2015-09-29 11:20:00,27.59,27.62,27.57,27.6,6786.0,24.3813,24.4078,24.3636,24.3901,6786.0
2015-09-29 11:25:00,27.59,27.63,27.59,27.62,5761.0,24.3813,24.4166,24.3813,24.4078,5761.0
2015-09-29 11:30:00,27.62,27.63,27.59,27.59,11801.0,24.4078,24.4166,24.3813,24.3813,11801.0
2015-09-29 11:35:00,27.6,27.63,27.59,27.63,6900.0,24.3901,24.4166,24.3813,24.4166,6900.0
2015-09-29 11:40:00,27.63,27.64,27.59,27.6,11400.0,24.4166,24.4255,24.3813,24.3901,11400.0
2015-09-29 11:45:00,27.6,27.63,27.6,27.63,5800.0,24.3901,24.4166,24.3901,24.4166,5800.0
2015-09-29 11:50:00,27.63,27.65,27.63,27.64,3600.0,24.4166,24.4343,24.4166,24.4255,3600.0
2015-09-29 11:55:00,27.65,27.66,27.64,27.65,7030.0,24.4343,24.4432,24.4255,24.4343,7030.0
2015-09-29 12:00:00,27.63,27.63,27.61,27.62,10900.0,24.4166,24.4166,24.399,24.4078,10900.0
2015-09-29 12:05:00,27.62,27.63,27.59,27.59,6790.0,24.4078,24.4166,24.3813,24.3813,6790.0
2015-09-29 12:10:00,27.6,27.6,27.57,27.57,1932.0,24.3901,24.3901,24.3636,24.3636,1932.0
2015-09-29 12:15:00,27.59,27.62,27.59,27.59,7533.0,24.3813,24.4078,24.3813,24.3813,7533.0
2015-09-29 12:20:00,27.59,27.63,27.59,27.61,4900.0,24.3813,24.4166,24.3813,24.399,4900.0
2015-09-29 12:25:00,27.62,27.63,27.61,27.62,22904.0,24.4078,24.4166,24.399,24.4078,22904.0
2015-09-29 12:30:00,27.62,27.63,27.62,27.63,10083.0,24.4078,24.4166,24.4078,24.4166,10083.0
2015-09-29 12:35:00,27.63,27.63,27.59,27.59,5600.0,24.4166,24.4166,24.3813,24.3813,5600.0
2015-09-29 12:40:00,27.59,27.6,27.57,27.6,6198.0,24.3813,24.3901,24.3636,24.3901,6198.0
2015-09-29 12:45:00,27.59,27.6,27.58,27.59,1600.0,24.3813,24.3901,24.3725,24.3813,1600.0
2015-09-29 12:50:00,27.58,27.61,27.57,27.59,7797.0,24.3725,24.399,24.3636,24.3813,7797.0
2015-09-29 12:55:00,27.58,27.59,27.57,27.57,2468.0,24.3725,24.3813,24.3636,24.3636,2468.0
2015-09-29 13:00:00,27.57,27.6,27.57,27.58,11887.0,24.3636,24.3901,24.3636,24.3725,11887.0
2015-09-29 13:05:00,27.59,27.61,27.58,27.6,4000.0,24.3813,24.399,24.3725,24.3901,4000.0
2015-09-29 13:10:00,27.6,27.62,27.59,27.61,8369.0,24.3901,24.4078,24.3813,24.399,8369.0
2015-09-29 13:15:00,27.6,27.65,27.6,27.64,10072.0,24.3901,24.4343,24.3901,24.4255,10072.0
2015-09-29 13:20:00,27.64,27.67,27.64,27.64,5723.0,24.4255,24.452,24.4255,24.4255,5723.0
2015-09-29 13:25:00,27.62,27.65,27.62,27.65,8930.0,24.4078,24.4343,24.4078,24.4343,8930.0
2015-09-29 13:30:00,27.65,27.67,27.64,27.65,6423.0,24.4343,24.452,24.4255,24.4343,6423.0
2015-09-29 13:35:00,27.65,27.65,27.64,27.64,3416.0,24.4343,24.4343,24.4255,24.4255,3416.0
2015-09-29 13:40:00,27.64,27.67,27.64,27.65,8132.0,24.4255,24.452,24.4255,24.4343,8132.0
2015-09-29 13:45:00,27.66,27.67,27.64,27.64,4583.0,24.4432,24.452,24.4255,24.4255,4583.0
2015-09-29 13:50:00,27.63,27.65,27.62,27.63,6911.0,24.4166,24.4343,24.4078,24.4166,6911.0
2015-09-29 13:55:00,27.65,27.66,27.62,27.65,10106.0,24.4343,24.4432,24.4078,24.4343,10106.0
2015-09-29 14:00:00,27.64,27.65,27.59,27.61,7120.0,24.4255,24.4343,24.3813,24.399,7120.0
2015-09-29 14:05:00,27.61,27.62,27.59,27.61,16489.0,24.399,24.4078,24.3813,24.399,16489.0
2015-09-29 14:10:00,27.61,27.63,27.59,27.61,10921.0,24.399,24.4166,24.3813,24.399,10921.0
2015-09-29 14:15:00,27.6,27.62,27.58,27.62,4137.0,24.3901,24.4078,24.3725,24.4078,4137.0
2015-09-29 14:20:00,27.61,27.63,27.58,27.58,8311.0,24.399,24.4166,24.3725,24.3725,8311.0
2015-09-29 14:25:00,27.58,27.66,27.58,27.64,14097.0,24.3725,24.4432,24.3725,24.4255,14097.0
2015-09-29 14:30:00,27.63,27.66,27.62,27.62,5557.0,24.4166,24.4432,24.4078,24.4078,5557.0
2015-09-29 14:35:00,27.62,27.63,27.6,27.63,3131.0,24.4078,24.4166,24.3901,24.4166,3131.0
2015-09-29 14:40:00,27.64,27.64,27.61,27.61,4000.0,24.4255,24.4255,24.399,24.399,4000.0
2015-09-29 14:45:00,27.61,27.61,27.56,27.56,5100.0,24.399,24.399,24.3548,24.3548,5100.0
2015-09-29 14:50:00,27.55,27.57,27.54,27.56,10719.0,24.3459,24.3636,24.3371,24.3548,10719.0
2015-09-29 14:55:00,27.56,27.57,27.53,27.53,6840.0,24.3548,24.3636,24.3283,24.3283,6840.0
2015-09-29 15:00:00,27.54,27.55,27.51,27.52,27008.0,24.3371,24.3459,24.3106,24.3194,27008.0
2015-09-29 15:05:00,27.53,27.55,27.51,27.53,11493.0,24.3283,24.3459,24.3106,24.3283,11493.0
2015-09-29 15:10:00,27.53,27.53,27.5,27.51,14111.0,24.3283,24.3283,24.3018,24.3106,14111.0
2015-09-29 15:15:00,27.51,27.54,27.51,27.51,13269.0,24.3106,24.3371,24.3106,24.3106,13269.0
2015-09-29 15:20:00,27.5,27.51,27.46,27.46,12722.0,24.3018,24.3106,24.2664,24.2664,12722.0
2015-09-29 15:25:00,27.46,27.48,27.44,27.45,18298.0,24.2664,24.2841,24.2487,24.2576,18298.0
2015-09-29 15:30:00,27.45,27.52,27.45,27.51,17106.0,24.2576,24.3194,24.2576,24.3106,17106.0
2015-09-29 15:35:00,27.5,27.55,27.5,27.53,22366.0,24.3018,24.3459,24.3018,24.3283,22366.0
2015-09-29 15:40:00,27.51,27.52,27.49,27.52,22718.0,24.3106,24.3194,24.2929,24.3194,22718.0
2015-09-29 15:45:00,27.51,27.55,27.49,27.55,41437.0,24.3106,24.3459,24.2929,24.3459,41437.0
2015-09-29 15:50:00,27.55,27.59,27.53,27.57,33079.0,24.3459,24.3813,24.3283,24.3636,33079.0
2015-09-29 15:55:00,27.57,27.59,27.55,27.59,50799.0,24.3636,24.3813,24.3459,24.3813,50799.0
2015-09-30 09:30:00,28.25,28.3,28.17,28.3,60188.0,24.9645,25.0087,24.8938,25.0087,60188.0
2015-09-30 09:35:00,28.3,28.35,28.29,28.35,35000.0,25.0087,25.0529,24.9999,25.0529,35000.0
2015-09-30 09:40:00,28.35,28.36,28.3,28.3,71693.0,25.0529,25.0617,25.0087,25.0087,71693.0
2015-09-30 09:45:00,28.3,28.34,28.29,28.31,108219.0,25.0087,25.0441,24.9999,25.0176,108219.0
2015-09-30 09:50:00,28.31,28.34,28.31,28.32,52192.0,25.0176,25.0441,25.0176,25.0264,52192.0
2015-09-30 09:55:00,28.32,28.32,28.28,28.28,112380.0,25.0264,25.0264,24.991,24.991,112380.0
2015-09-30 10:00:00,28.29,28.3,28.29,28.3,31308.0,24.9999,25.0087,24.9999,25.0087,31308.0
2015-09-30 10:05:00,28.3,28.36,28.29,28.36,53250.0,25.0087,25.0617,24.9999,25.0617,53250.0
2015-09-30 10:10:00,28.36,28.36,28.34,28.35,30740.0,25.0617,25.0617,25.0441,25.0529,30740.0
2015-09-30 10:15:00,28.35,28.35,28.33,28.35,17207.0,25.0529,25.0529,25.0352,25.0529,17207.0
2015-09-30 10:20:00,28.36,28.38,28.34,28.37,94372.0,25.0617,25.0794,25.0441,25.0706,94372.0
2015-09-30 10:25:00,28.37,28.37,28.34,28.35,13800.0,25.0706,25.0706,25.0441,25.0529,13800.0
2015-09-30 10:30:00,28.35,28.36,28.33,28.34,79537.0,25.0529,25.0617,25.0352,25.0441,79537.0
2015-09-30 10:35:00,28.35,28.35,28.34,28.34,35150.0,25.0529,25.0529,25.0441,25.0441,35150.0
2015-09-30 10:40:00,28.34,28.35,28.33,28.33,28223.0,25.0441,25.0529,25.0352,25.0352,28223.0
2015-09-30 10:45:00,28.34,28.34,28.33,28.33,32613.0,25.0441,25.0441,25.0352,25.0352,32613.0
2015-09-30 10:50:00,28.33,28.34,28.32,28.32,11047.0,25.0352,25.0441,25.0264,25.0264,11047.0
2015-09-30 10:55:00,28.32,28.34,28.32,28.32,8718.0,25.0264,25.0441,25.0264,25.0264,8718.0
2015-09-30 11:00:00,28.33,28.34,28.32,28.33,105659.0,25.0352,25.0441,25.0264,25.0352,105659.0
2015-09-30 11:05:00,28.34,28.35,28.33,28.34,15586.0,25.0441,25.0529,25.0352,25.0441,15586.0
2015-09-30 11:10:00,28.34,28.36,28.33,28.35,28860.0,25.0441,25.0617,25.0352,25.0529,28860.0
2015-09-30 11:15:00,28.35,28.36,28.34,28.36,11177.0,25.0529,25.0617,25.0441,25.0617,11177.0
2015-09-30 11:20:00,28.36,28.4,28.34,28.36,559357.0,25.0617,25.0971,25.0441,25.0617,559357.0
2015-09-30 11:25:00,28.36,28.37,28.35,28.37,9883.0,25.0617,25.0706,25.0529,25.0706,9883.0
2015-09-30 11:30:00,28.36,28.38,28.36,28.38,8512.0,25.0617,25.0794,25.0617,25.0794,8512.0
2015-09-30 11:35:00,28.37,28.39,28.37,28.39,11517.0,25.0706,25.0883,25.0706,25.0883,11517.0
2015-09-30 11:40:00,28.39,28.39,28.35,28.35,32669.0,25.0883,25.0883,25.0529,25.0529,32669.0
2015-09-30 11:45:00,28.35,28.35,28.34,28.35,25116.0,25.0529,25.0529,25.0441,25.0529,25116.0
2015-09-30 11:50:00,28.35,28.36,28.34,28.34,3659.0,25.0529,25.0617,25.0441,25.0441,3659.0
2015-09-30 11:55:00,28.35,28.36,28.34,28.36,52972.0,25.0529,25.0617,25.0441,25.0617,52972.0
2015-09-30 12:00:00,28.36,28.37,28.35,28.36,34928.0,25.0617,25.0706,25.0529,25.0617,34928.0
2015-09-30 12:05:00,28.36,28.37,28.33,28.33,19300.0,25.0617,25.0706,25.0352,25.0352,19300.0
2015-09-30 12:10:00,28.34,28.34,28.32,28.32,8202.0,25.0441,25.0441,25.0264,25.0264,8202.0
2015-09-30 12:15:00,28.31,28.31,28.3,28.3,15744.0,25.0176,25.0176,25.0087,25.0087,15744.0
2015-09-30 12:20:00,28.3,28.31,28.28,28.3,16837.0,25.0087,25.0176,24.991,25.0087,16837.0
2015-09-30 12:25:00,28.31,28.32,28.31,28.31,13700.0,25.0176,25.0264,25.0176,25.0176,13700.0
2015-09-30 12:30:00,28.31,28.33,28.31,28.33,124146.0,25.0176,25.0352,25.0176,25.0352,124146.0
2015-09-30 12:35:00,28.34,28.35,28.33,28.34,23203.0,25.0441,25.0529,25.0352,25.0441,23203.0
2015-09-30 12:40:00,28.34,28.34,28.33,28.33,2493.0,25.0441,25.0441,25.0352,25.0352,2493.0
2015-09-30 12:45:00,28.33,28.33,28.3,28.3,25180.0,25.0352,25.0352,25.0087,25.0087,25180.0
2015-09-30 12:50:00,28.3,28.31,28.3,28.31,7700.0,25.0087,25.0176,25.0087,25.0176,7700.0
2015-09-30 12:55:00,28.31,28.32,28.3,28.32,4000.0,25.0176,25.0264,25.0087,25.0264,4000.0
2015-09-30 13:00:00,28.33,28.34,28.33,28.34,6627.0,25.0352,25.0441,25.0352,25.0441,6627.0
2015-09-30 13:05:00,28.34,28.34,28.33,28.34,7011.0,25.0441,25.0441,25.0352,25.0441,7011.0
2015-09-30 13:10:00,28.34,28.36,28.34,28.36,5717.0,25.0441,25.0617,25.0441,25.0617,5717.0
2015-09-30 13:15:00,28.36,28.39,28.36,28.39,10541.0,25.0617,25.0883,25.0617,25.0883,10541.0
2015-09-30 13:20:00,28.39,28.4,28.38,28.39,38666.0,25.0883,25.0971,25.0794,25.0883,38666.0
2015-09-30 13:25:00,28.39,28.39,28.38,28.39,7700.0,25.0883,25.0883,25.0794,25.0883,7700.0
2015-09-30 13:30:00,28.39,28.41,28.37,28.38,28950.0,25.0883,25.1059,25.0706,25.0794,28950.0
2015-09-30 13:35:00,28.37,28.39,28.35,28.36,26887.0,25.0706,25.0883,25.0529,25.0617,26887.0
2015-09-30 13:40:00,28.36,28.39,28.35,28.38,57054.0,25.0617,25.0883,25.0529,25.0794,57054.0
2015-09-30 13:45:00,28.38,28.38,28.37,28.37,1794.0,25.0794,25.0794,25.0706,25.0706,1794.0
2015-09-30 13:50:00,28.38,28.42,28.37,28.42,37805.0,25.0794,25.1148,25.0706,25.1148,37805.0
2015-09-30 13:55:00,28.43,28.44,28.41,28.43,31269.0,25.1236,25.1324,25.1059,25.1236,31269.0
2015-09-30 14:00:00,28.42,28.42,28.4,28.41,15700.0,25.1148,25.1148,25.0971,25.1059,15700.0
2015-09-30 14:05:00,28.41,28.42,28.39,28.39,28449.0,25.1059,25.1148,25.0883,25.0883,28449.0
2015-09-30 14:10:00,28.4,28.4,28.39,28.4,5408.0,25.0971,25.0971,25.0883,25.0971,5408.0
2015-09-30 14:15:00,28.4,28.43,28.39,28.42,21693.0,25.0971,25.1236,25.0883,25.1148,21693.0
2015-09-30 14:20:00,28.43,28.45,28.43,28.44,37997.0,25.1236,25.1413,25.1236,25.1324,37997.0
2015-09-30 14:25:00,28.44,28.44,28.43,28.44,18451.0,25.1324,25.1324,25.1236,25.1324,18451.0
2015-09-30 14:30:00,28.44,28.45,28.4,28.4,9842.0,25.1324,25.1413,25.0971,25.0971,9842.0
2015-09-30 14:35:00,28.41,28.42,28.41,28.41,6700.0,25.1059,25.1148,25.1059,25.1059,6700.0
2015-09-30 14:40:00,28.41,28.44,28.41,28.43,21781.0,25.1059,25.1324,25.1059,25.1236,21781.0
2015-09-30 14:45:00,28.43,28.45,28.43,28.43,20972.0,25.1236,25.1413,25.1236,25.1236,20972.0
2015-09-30 14:50:00,28.43,28.45,28.42,28.43,16803.0,25.1236,25.1413,25.1148,25.1236,16803.0
2015-09-30 14:55:00,28.43,28.48,28.42,28.46,47423.0,25.1236,25.1678,25.1148,25.1501,47423.0
2015-09-30 15:00:00,28.46,28.47,28.4,28.41,49776.0,25.1501,25.159,25.0971,25.1059,49776.0
2015-09-30 15:05:00,28.42,28.45,28.4,28.43,16200.0,25.1148,25.1413,25.0971,25.1236,16200.0
2015-09-30 15:10:00,28.44,28.46,28.4,28.46,14914.0,25.1324,25.1501,25.0971,25.1501,14914.0
2015-09-30 15:15:00,28.44,28.46,28.43,28.45,25383.0,25.1324,25.1501,25.1236,25.1413,25383.0
2015-09-30 15:20:00,28.45,28.48,28.45,28.45,24051.0,25.1413,25.1678,25.1413,25.1413,24051.0
2015-09-30 15:25:00,28.46,28.49,28.44,28.49,23680.0,25.1501,25.1766,25.1324,25.1766,23680.0
2015-09-30 15:30:00,28.49,28.5,28.46,28.48,34810.0,25.1766,25.1855,25.1501,25.1678,34810.0
2015-09-30 15:35:00,28.48,28.49,28.47,28.48,33219.0,25.1678,25.1766,25.159,25.1678,33219.0
2015-09-30 15:40:00,28.48,28.54,28.48,28.54,50062.0,25.1678,25.2208,25.1678,25.2208,50062.0
2015-09-30 15:45:00,28.53,28.54,28.51,28.52,149010.0,25.212,25.2208,25.1943,25.2031,149010.0
2015-09-30 15:50:00,28.53,28.57,28.52,28.57,106950.0,25.212,25.2473,25.2031,25.2473,106950.0
2015-09-30 15:55:00,28.57,28.61,28.55,28.57,219366.0,25.2473,25.2827,25.2296,25.2473,219366.0
2015-10-01 09:30:00,28.4,28.41,28.31,28.39,21838.0,25.0971,25.1059,25.0176,25.0883,21838.0
2015-10-01 09:35:00,28.36,28.39,28.33,28.33,10743.0,25.0617,25.0883,25.0352,25.0352,10743.0
2015-10-01 09:40:00,28.33,28.35,28.32,28.35,5480.0,25.0352,25.0529,25.0264,25.0529,5480.0
2015-10-01 09:45:00,28.34,28.37,28.33,28.36,51200.0,25.0441,25.0706,25.0352,25.0617,51200.0
2015-10-01 09:50:00,28.37,28.38,28.35,28.38,132262.0,25.0706,25.0794,25.0529,25.0794,132262.0
2015-10-01 09:55:00,28.38,28.39,28.32,28.32,51944.0,25.0794,25.0883,25.0264,25.0264,51944.0
2015-10-01 10:00:00,28.31,28.35,28.27,28.32,11786.0,25.0176,25.0529,24.9822,25.0264,11786.0
2015-10-01 10:05:00,28.34,28.37,28.33,28.37,14300.0,25.0441,25.0706,25.0352,25.0706,14300.0
2015-10-01 10:10:00,28.36,28.4,28.33,28.35,45508.0,25.0617,25.0971,25.0352,25.0529,45508.0
2015-10-01 10:15:00,28.35,28.38,28.35,28.37,12502.0,25.0529,25.0794,25.0529,25.0706,12502.0
2015-10-01 10:20:00,28.36,28.36,28.33,28.34,3200.0,25.0617,25.0617,25.0352,25.0441,3200.0
2015-10-01 10:25:00,28.35,28.39,28.35,28.36,19469.0,25.0529,25.0883,25.0529,25.0617,19469.0
2015-10-01 10:30:00,28.37,28.4,28.36,28.36,10300.0,25.0706,25.0971,25.0617,25.0617,10300.0
2015-10-01 10:35:00,28.35,28.36,28.33,28.35,36067.0,25.0529,25.0617,25.0352,25.0529,36067.0
2015-10-01 10:40:00,28.36,28.38,28.35,28.37,22055.0,25.0617,25.0794,25.0529,25.0706,22055.0
2015-10-01 10:45:00,28.37,28.39,28.36,28.37,35518.0,25.0706,25.0883,25.0617,25.0706,35518.0
2015-10-01 10:50:00,28.37,28.37,28.32,28.32,1349.0,25.0706,25.0706,25.0264,25.0264,1349.0
2015-10-01 10:55:00,28.3,28.32,28.3,28.31,2800.0,25.0087,25.0264,25.0087,25.0176,2800.0
2015-10-01 11:00:00,28.3,28.3,28.28,28.3,24650.0,25.0087,25.0087,24.991,25.0087,24650.0
2015-10-01 11:05:00,28.3,28.31,28.28,28.3,39265.0,25.0087,25.0176,24.991,25.0087,39265.0
2015-10-01 11:10:00,28.3,28.3,28.29,28.29,2900.0,25.0087,25.0087,24.9999,24.9999,2900.0
2015-10-01 11:15:00,28.28,28.29,28.23,28.24,28645.0,24.991,24.9999,24.9469,24.9557,28645.0
2015-10-01 11:20:00,28.23,28.26,28.23,28.24,89009.0,24.9469,24.9734,24.9469,24.9557,89009.0
2015-10-01 11:25:00,28.24,28.24,28.23,28.23,26932.0,24.9557,24.9557,24.9469,24.9469,26932.0
2015-10-01 11:30:00,28.24,28.28,28.24,28.24,43943.0,24.9557,24.991,24.9557,24.9557,43943.0
2015-10-01 11:35:00,28.24,28.25,28.21,28.23,512192.0,24.9557,24.9645,24.9292,24.9469,512192.0
2015-10-01 11:40:00,28.22,28.24,28.22,28.23,3734.0,24.938,24.9557,24.938,24.9469,3734.0
2015-10-01 11:45:00,28.21,28.22,28.2,28.21,11400.0,24.9292,24.938,24.9204,24.9292,11400.0
2015-10-01 11:50:00,28.21,28.23,28.21,28.21,18808.0,24.9292,24.9469,24.9292,24.9292,18808.0
2015-10-01 11:55:00,28.19,28.2,28.17,28.19,24639.0,24.9115,24.9204,24.8938,24.9115,24639.0
2015-10-01 12:00:00,28.17,28.19,28.17,28.17,6610.0,24.8938,24.9115,24.8938,24.8938,6610.0
2015-10-01 12:05:00,28.16,28.16,28.15,28.15,4065.0,24.885,24.885,24.8762,24.8762,4065.0
2015-10-01 12:10:00,28.15,28.16,28.15,28.15,740.0,24.8762,24.885,24.8762,24.8762,740.0
2015-10-01 12:15:00,28.15,28.15,28.15,28.15,200.0,24.8762,24.8762,24.8762,24.8762,200.0
2015-10-01 12:20:00,28.14,28.15,28.14,28.14,1913.0,24.8673,24.8762,24.8673,24.8673,1913.0
2015-10-01 12:25:00,28.15,28.17,28.15,28.17,22632.0,24.8762,24.8938,24.8762,24.8938,22632.0
2015-10-01 12:30:00,28.16,28.18,28.16,28.18,1465.0,24.885,24.9027,24.885,24.9027,1465.0
2015-10-01 12:35:00,28.19,28.21,28.19,28.21,2500.0,24.9115,24.9292,24.9115,24.9292,2500.0
2015-10-01 12:40:00,28.2,28.2,28.2,28.2,1400.0,24.9204,24.9204,24.9204,24.9204,1400.0
2015-10-01 12:45:00,28.2,28.2,28.18,28.18,691.0,24.9204,24.9204,24.9027,24.9027,691.0
2015-10-01 12:50:00,28.19,28.19,28.18,28.19,2293.0,24.9115,24.9115,24.9027,24.9115,2293.0
2015-10-01 12:55:00,28.19,28.2,28.19,28.19,5819.0,24.9115,24.9204,24.9115,24.9115,5819.0
2015-10-01 13:00:00,28.19,28.19,28.16,28.18,18688.0,24.9115,24.9115,24.885,24.9027,18688.0
2015-10-01 13:05:00,28.2,28.21,28.2,28.21,700.0,24.9204,24.9292,24.9204,24.9292,700.0
2015-10-01 13:10:00,28.21,28.22,28.2,28.21,9211.0,24.9292,24.938,24.9204,24.9292,9211.0
2015-10-01 13:15:00,28.21,28.22,28.21,28.21,2930.0,24.9292,24.938,24.9292,24.9292,2930.0
2015-10-01 13:20:00,28.21,28.21,28.19,28.2,14778.0,24.9292,24.9292,24.9115,24.9204,14778.0
2015-10-01 13:25:00,28.2,28.2,28.18,28.18,5400.0,24.9204,24.9204,24.9027,24.9027,5400.0
2015-10-01 13:30:00,28.19,28.22,28.19,28.21,3141.0,24.9115,24.938,24.9115,24.9292,3141.0
2015-10-01 13:35:00,28.22,28.22,28.2,28.2,24633.0,24.938,24.938,24.9204,24.9204,24633.0
2015-10-01 13:40:00,28.2,28.21,28.2,28.2,1850.0,24.9204,24.9292,24.9204,24.9204,1850.0
2015-10-01 13:45:00,28.2,28.2,28.19,28.2,76034.0,24.9204,24.9204,24.9115,24.9204,76034.0
2015-10-01 13:50:00,28.23,28.25,28.22,28.25,6580.0,24.9469,24.9645,24.938,24.9645,6580.0
2015-10-01 13:55:00,28.24,28.27,28.24,28.26,2900.0,24.9557,24.9822,24.9557,24.9734,2900.0
2015-10-01 14:00:00,28.27,28.27,28.25,28.25,700.0,24.9822,24.9822,24.9645,24.9645,700.0
2015-10-01 14:05:00,28.25,28.31,28.25,28.3,3079.0,24.9645,25.0176,24.9645,25.0087,3079.0
2015-10-01 14:10:00,28.3,28.33,28.3,28.32,8700.0,25.0087,25.0352,25.0087,25.0264,8700.0
2015-10-01 14:15:00,28.32,28.33,28.3,28.3,13918.0,25.0264,25.0352,25.0087,25.0087,13918.0
2015-10-01 14:20:00,28.31,28.31,28.28,28.28,19240.0,25.0176,25.0176,24.991,24.991,19240.0
2015-10-01 14:25:00,28.29,28.32,28.29,28.32,4504.0,24.9999,25.0264,24.9999,25.0264,4504.0
2015-10-01 14:30:00,28.32,28.35,28.31,28.33,4982.0,25.0264,25.0529,25.0176,25.0352,4982.0
2015-10-01 14:35:00,28.33,28.33,28.32,28.33,4600.0,25.0352,25.0352,25.0264,25.0352,4600.0
2015-10-01 14:40:00,28.34,28.35,28.3,28.32,12443.0,25.0441,25.0529,25.0087,25.0264,12443.0
2015-10-01 14:45:00,28.32,28.35,28.3,28.31,28073.0,25.0264,25.0529,25.0087,25.0176,28073.0
2015-10-01 14:50:00,28.31,28.36,28.31,28.35,3100.0,25.0176,25.0617,25.0176,25.0529,3100.0
2015-10-01 14:55:00,28.37,28.39,28.37,28.37,9364.0,25.0706,25.0883,25.0706,25.0706,9364.0
2015-10-01 15:00:00,28.37,28.4,28.36,28.39,37692.0,25.0706,25.0971,25.0617,25.0883,37692.0
2015-10-01 15:05:00,28.37,28.38,28.34,28.36,4053.0,25.0706,25.0794,25.0441,25.0617,4053.0
2015-10-01 15:10:00,28.36,28.4,28.36,28.4,3839.0,25.0617,25.0971,25.0617,25.0971,3839.0
2015-10-01 15:15:00,28.4,28.41,28.38,28.41,8206.0,25.0971,25.1059,25.0794,25.1059,8206.0
2015-10-01 15:20:00,28.39,28.39,28.38,28.38,10457.0,25.0883,25.0883,25.0794,25.0794,10457.0
2015-10-01 15:25:00,28.4,28.4,28.37,28.38,2900.0,25.0971,25.0971,25.0706,25.0794,2900.0
2015-10-01 15:30:00,28.37,28.38,28.36,28.37,10432.0,25.0706,25.0794,25.0617,25.0706,10432.0
2015-10-01 15:35:00,28.36,28.37,28.32,28.32,11083.0,25.0617,25.0706,25.0264,25.0264,11083.0
2015-10-01 15:40:00,28.33,28.35,28.32,28.34,34749.0,25.0352,25.0529,25.0264,25.0441,34749.0
2015-10-01 15:45:00,28.35,28.37,28.34,28.34,49620.0,25.0529,25.0706,25.0441,25.0441,49620.0
2015-10-01 15:50:00,28.34,28.35,28.34,28.35,3175.0,25.0441,25.0529,25.0441,25.0529,3175.0
2015-10-01 15:55:00,28.35,28.36,28.3,28.31,177703.0,25.0529,25.0617,25.0087,25.0176,177703.0
2015-10-02 09:30:00,28.14,28.19,28.14,28.18,26714.0,24.8673,24.9115,24.8673,24.9027,26714.0
2015-10-02 09:35:00,28.14,28.17,28.14,28.14,3210.0,24.8673,24.8938,24.8673,24.8673,3210.0
2015-10-02 09:40:00,28.14,28.16,28.13,28.13,5470.0,24.8673,24.885,24.8585,24.8585,5470.0
2015-10-02 09:45:00,28.12,28.15,28.12,28.14,4355.0,24.8497,24.8762,24.8497,24.8673,4355.0
2015-10-02 09:50:00,28.14,28.17,28.14,28.17,2977.0,24.8673,24.8938,24.8673,24.8938,2977.0
2015-10-02 09:55:00,28.19,28.19,28.14,28.19,3771.0,24.9115,24.9115,24.8673,24.9115,3771.0
2015-10-02 10:00:00,28.17,28.19,28.16,28.16,4200.0,24.8938,24.9115,24.885,24.885,4200.0
2015-10-02 10:05:00,28.16,28.18,28.16,28.18,1100.0,24.885,24.9027,24.885,24.9027,1100.0
2015-10-02 10:10:00,28.19,28.21,28.18,28.21,5144.0,24.9115,24.9292,24.9027,24.9292,5144.0
2015-10-02 10:15:00,28.21,28.24,28.21,28.22,5860.0,24.9292,24.9557,24.9292,24.938,5860.0
2015-10-02 10:20:00,28.23,28.25,28.22,28.23,9214.0,24.9469,24.9645,24.938,24.9469,9214.0
2015-10-02 10:25:00,28.23,28.23,28.21,28.22,6482.0,24.9469,24.9469,24.9292,24.938,6482.0
2015-10-02 10:30:00,28.21,28.23,28.19,28.23,15054.0,24.9292,24.9469,24.9115,24.9469,15054.0
2015-10-02 10:35:00,28.21,28.26,28.21,28.26,9538.0,24.9292,24.9734,24.9292,24.9734,9538.0
2015-10-02 10:40:00,28.26,28.29,28.26,28.28,21251.0,24.9734,24.9999,24.9734,24.991,21251.0
2015-10-02 10:45:00,28.31,28.36,28.31,28.36,12521.0,25.0176,25.0617,25.0176,25.0617,12521.0
2015-10-02 10:50:00,28.36,28.38,28.36,28.38,6800.0,25.0617,25.0794,25.0617,25.0794,6800.0
2015-10-02 10:55:00,28.38,28.42,28.38,28.42,6052.0,25.0794,25.1148,25.0794,25.1148,6052.0
2015-10-02 11:00:00,28.43,28.44,28.43,28.44,7200.0,25.1236,25.1324,25.1236,25.1324,7200.0
2015-10-02 11:05:00,28.43,28.44,28.41,28.43,13600.0,25.1236,25.1324,25.1059,25.1236,13600.0
2015-10-02 11:10:00,28.43,28.44,28.42,28.44,1624.0,25.1236,25.1324,25.1148,25.1324,1624.0
2015-10-02 11:15:00,28.44,28.45,28.43,28.43,19076.0,25.1324,25.1413,25.1236,25.1236,19076.0
2015-10-02 11:20:00,28.43,28.44,28.42,28.42,900.0,25.1236,25.1324,25.1148,25.1148,900.0
2015-10-02 11:25:00,28.43,28.47,28.43,28.46,5405.0,25.1236,25.159,25.1236,25.1501,5405.0
2015-10-02 11:30:00,28.46,28.49,28.46,28.49,5031.0,25.1501,25.1766,25.1501,25.1766,5031.0
2015-10-02 11:35:00,28.49,28.51,28.49,28.5,1100.0,25.1766,25.1943,25.1766,25.1855,1100.0
2015-10-02 11:40:00,28.51,28.51,28.49,28.49,13200.0,25.1943,25.1943,25.1766,25.1766,13200.0
2015-10-02 11:45:00,28.5,28.52,28.5,28.5,2300.0,25.1855,25.2031,25.1855,25.1855,2300.0
2015-10-02 11:50:00,28.48,28.5,28.48,28.5,3000.0,25.1678,25.1855,25.1678,25.1855,3000.0
2015-10-02 11:55:00,28.51,28.52,28.5,28.51,3054.0,25.1943,25.2031,25.1855,25.1943,3054.0
2015-10-02 12:00:00,28.5,28.51,28.49,28.5,4980.0,25.1855,25.1943,25.1766,25.1855,4980.0
2015-10-02 12:05:00,28.5,28.52,28.49,28.52,15465.0,25.1855,25.2031,25.1766,25.2031,15465.0
2015-10-02 12:10:00,28.52,28.56,28.52,28.55,17687.0,25.2031,25.2385,25.2031,25.2296,17687.0
2015-10-02 12:15:00,28.55,28.57,28.53,28.57,8211.0,25.2296,25.2473,25.212,25.2473,8211.0
2015-10-02 12:20:00,28.56,28.58,28.56,28.57,4661.0,25.2385,25.2562,25.2385,25.2473,4661.0
2015-10-02 12:25:00,28.58,28.58,28.57,28.58,600.0,25.2562,25.2562,25.2473,25.2562,600.0
2015-10-02 12:30:00,28.59,28.63,28.59,28.61,4357.0,25.265,25.3003,25.265,25.2827,4357.0
2015-10-02 12:35:00,28.61,28.61,28.6,28.6,6427.0,25.2827,25.2827,25.2738,25.2738,6427.0
2015-10-02 12:40:00,28.6,28.6,28.59,28.6,9730.0,25.2738,25.2738,25.265,25.2738,9730.0
2015-10-02 12:45:00,28.6,28.63,28.59,28.63,12700.0,25.2738,25.3003,25.265,25.3003,12700.0
2015-10-02 12:50:00,28.63,28.66,28.62,28.66,16461.0,25.3003,25.3269,25.2915,25.3269,16461.0
2015-10-02 12:55:00,28.65,28.66,28.63,28.65,18797.0,25.318,25.3269,25.3003,25.318,18797.0
2015-10-02 13:00:00,28.65,28.67,28.64,28.66,6990.0,25.318,25.3357,25.3092,25.3269,6990.0
2015-10-02 13:05:00,28.67,28.68,28.66,28.68,10882.0,25.3357,25.3445,25.3269,25.3445,10882.0
2015-10-02 13:10:00,28.68,28.71,28.68,28.69,13681.0,25.3445,25.371,25.3445,25.3534,13681.0
2015-10-02 13:15:00,28.7,28.7,28.66,28.69,124391.0,25.3622,25.3622,25.3269,25.3534,124391.0
2015-10-02 13:20:00,28.68,28.69,28.66,28.68,18104.0,25.3445,25.3534,25.3269,25.3445,18104.0
2015-10-02 13:25:00,28.67,28.68,28.66,28.67,7398.0,25.3357,25.3445,25.3269,25.3357,7398.0
2015-10-02 13:30:00,28.66,28.67,28.65,28.65,1300.0,25.3269,25.3357,25.318,25.318,1300.0
2015-10-02 13:35:00,28.65,28.65,28.62,28.62,1358.0,25.318,25.318,25.2915,25.2915,1358.0
2015-10-02 13:40:00,28.63,28.65,28.61,28.65,6376.0,25.3003,25.318,25.2827,25.318,6376.0
2015-10-02 13:45:00,28.64,28.69,28.64,28.68,9582.0,25.3092,25.3534,25.3092,25.3445,9582.0
2015-10-02 13:50:00,28.67,28.67,28.64,28.65,11300.0,25.3357,25.3357,25.3092,25.318,11300.0
2015-10-02 13:55:00,28.64,28.67,28.64,28.65,4715.0,25.3092,25.3357,25.3092,25.318,4715.0
2015-10-02 14:00:00,28.65,28.66,28.63,28.66,5822.0,25.318,25.3269,25.3003,25.3269,5822.0
2015-10-02 14:05:00,28.66,28.7,28.65,28.7,10615.0,25.3269,25.3622,25.318,25.3622,10615.0
2015-10-02 14:10:00,28.7,28.7,28.67,28.68,22028.0,25.3622,25.3622,25.3357,25.3445,22028.0
2015-10-02 14:15:00,28.67,28.69,28.67,28.68,13864.0,25.3357,25.3534,25.3357,25.3445,13864.0
2015-10-02 14:20:00,28.68,28.71,28.68,28.71,4174.0,25.3445,25.371,25.3445,25.371,4174.0
2015-10-02 14:25:00,28.71,28.72,28.69,28.71,22548.0,25.371,25.3799,25.3534,25.371,22548.0
2015-10-02 14:30:00,28.71,28.72,28.71,28.72,3190.0,25.371,25.3799,25.371,25.3799,3190.0
2015-10-02 14:35:00,28.72,28.73,28.71,28.72,14602.0,25.3799,25.3887,25.371,25.3799,14602.0
2015-10-02 14:40:00,28.72,28.74,28.7,28.72,9090.0,25.3799,25.3976,25.3622,25.3799,9090.0
2015-10-02 14:45:00,28.72,28.72,28.68,28.7,12299.0,25.3799,25.3799,25.3445,25.3622,12299.0
2015-10-02 14:50:00,28.7,28.72,28.67,28.7,13017.0,25.3622,25.3799,25.3357,25.3622,13017.0
2015-10-02 14:55:00,28.71,28.71,28.67,28.67,10383.0,25.371,25.371,25.3357,25.3357,10383.0
2015-10-02 15:00:00,28.66,28.69,28.66,28.68,4041.0,25.3269,25.3534,25.3269,25.3445,4041.0
2015-10-02 15:05:00,28.69,28.72,28.67,28.72,14155.0,25.3534,25.3799,25.3357,25.3799,14155.0
2015-10-02 15:10:00,28.71,28.76,28.7,28.73,46481.0,25.371,25.4152,25.3622,25.3887,46481.0
2015-10-02 15:15:00,28.73,28.78,28.73,28.78,6986.0,25.3887,25.4329,25.3887,25.4329,6986.0
2015-10-02 15:20:00,28.78,28.82,28.77,28.8,12398.0,25.4329,25.4682,25.4241,25.4506,12398.0
2015-10-02 15:25:00,28.83,28.85,28.83,28.85,37036.0,25.4771,25.4948,25.4771,25.4948,37036.0
2015-10-02 15:30:00,28.85,28.86,28.83,28.84,26561.0,25.4948,25.5036,25.4771,25.4859,26561.0
2015-10-02 15:35:00,28.83,28.85,28.81,28.81,47205.0,25.4771,25.4948,25.4594,25.4594,47205.0
2015-10-02 15:40:00,28.81,28.82,28.79,28.8,10021.0,25.4594,25.4682,25.4417,25.4506,10021.0
2015-10-02 15:45:00,28.8,28.84,28.8,28.83,36271.0,25.4506,25.4859,25.4506,25.4771,36271.0
2015-10-02 15:50:00,28.84,28.84,28.8,28.83,38096.0,25.4859,25.4859,25.4506,25.4771,38096.0
2015-10-02 15:55:00,28.84,28.86,28.82,28.84,47763.0,25.4859,25.5036,25.4682,25.4859,47763.0
2015-10-05 09:30:00,29.27,29.31,29.25,29.3,60558.0,25.8659,25.9013,25.8482,25.8924,60558.0
2015-10-05 09:35:00,29.3,29.36,29.3,29.36,211632.0,25.8924,25.9454,25.8924,25.9454,211632.0
2015-10-05 09:40:00,29.36,29.38,29.35,29.35,48706.0,25.9454,25.9631,25.9366,25.9366,48706.0
2015-10-05 09:45:00,29.36,29.38,29.34,29.38,241206.0,25.9454,25.9631,25.9278,25.9631,241206.0
2015-10-05 09:50:00,29.38,29.4,29.38,29.39,29794.0,25.9631,25.9808,25.9631,25.972,29794.0
2015-10-05 09:55:00,29.4,29.4,29.39,29.4,25337.0,25.9808,25.9808,25.972,25.9808,25337.0
2015-10-05 10:00:00,29.4,29.4,29.34,29.35,94172.0,25.9808,25.9808,25.9278,25.9366,94172.0
2015-10-05 10:05:00,29.35,29.37,29.35,29.37,15713.0,25.9366,25.9543,25.9366,25.9543,15713.0
2015-10-05 10:10:00,29.36,29.38,29.36,29.37,28580.0,25.9454,25.9631,25.9454,25.9543,28580.0
2015-10-05 10:15:00,29.38,29.39,29.34,29.36,94982.0,25.9631,25.972,25.9278,25.9454,94982.0
2015-10-05 10:20:00,29.36,29.39,29.35,29.39,69487.0,25.9454,25.972,25.9366,25.972,69487.0
2015-10-05 10:25:00,29.39,29.41,29.38,29.41,95431.0,25.972,25.9896,25.9631,25.9896,95431.0
2015-10-05 10:30:00,29.41,29.42,29.39,29.4,201529.0,25.9896,25.9985,25.972,25.9808,201529.0
2015-10-05 10:35:00,29.4,29.42,29.39,29.42,60529.0,25.9808,25.9985,25.972,25.9985,60529.0
2015-10-05 10:40:00,29.42,29.42,29.38,29.4,52141.0,25.9985,25.9985,25.9631,25.9808,52141.0
2015-10-05 10:45:00,29.39,29.4,29.38,29.4,45846.0,25.972,25.9808,25.9631,25.9808,45846.0
2015-10-05 10:50:00,29.4,29.41,29.39,29.41,22098.0,25.9808,25.9896,25.972,25.9896,22098.0
2015-10-05 10:55:00,29.42,29.44,29.42,29.43,26284.0,25.9985,26.0161,25.9985,26.0073,26284.0
2015-10-05 11:00:00,29.44,29.48,29.44,29.48,627417.0,26.0161,26.0515,26.0161,26.0515,627417.0
2015-10-05 11:05:00,29.48,29.49,29.47,29.48,623115.0,26.0515,26.0603,26.0427,26.0515,623115.0
2015-10-05 11:10:00,29.48,29.5,29.47,29.49,33880.0,26.0515,26.0692,26.0427,26.0603,33880.0
2015-10-05 11:15:00,29.49,29.49,29.48,29.49,17500.0,26.0603,26.0603,26.0515,26.0603,17500.0
2015-10-05 11:20:00,29.48,29.48,29.47,29.48,25889.0,26.0515,26.0515,26.0427,26.0515,25889.0
2015-10-05 11:25:00,29.48,29.48,29.46,29.47,39215.0,26.0515,26.0515,26.0338,26.0427,39215.0
2015-10-05 11:30:00,29.47,29.5,29.47,29.48,137328.0,26.0427,26.0692,26.0427,26.0515,137328.0
2015-10-05 11:35:00,29.48,29.49,29.47,29.47,14750.0,26.0515,26.0603,26.0427,26.0427,14750.0
2015-10-05 11:40:00,29.48,29.48,29.47,29.48,14739.0,26.0515,26.0515,26.0427,26.0515,14739.0
2015-10-05 11:45:00,29.48,29.49,29.47,29.49,13528.0,26.0515,26.0603,26.0427,26.0603,13528.0
2015-10-05 11:50:00,29.49,29.49,29.48,29.48,16457.0,26.0603,26.0603,26.0515,26.0515,16457.0
2015-10-05 11:55:00,29.49,29.49,29.47,29.48,59225.0,26.0603,26.0603,26.0427,26.0515,59225.0
2015-10-05 12:00:00,29.48,29.48,29.47,29.47,37993.0,26.0515,26.0515,26.0427,26.0427,37993.0
2015-10-05 12:05:00,29.46,29.47,29.46,29.46,15391.0,26.0338,26.0427,26.0338,26.0338,15391.0
2015-10-05 12:10:00,29.46,29.47,29.46,29.47,2700.0,26.0338,26.0427,26.0338,26.0427,2700.0
2015-10-05 12:15:00,29.47,29.49,29.46,29.48,25786.0,26.0427,26.0603,26.0338,26.0515,25786.0
2015-10-05 12:20:00,29.48,29.48,29.46,29.47,46066.0,26.0515,26.0515,26.0338,26.0427,46066.0
2015-10-05 12:25:00,29.47,29.48,29.44,29.48,18716.0,26.0427,26.0515,26.0161,26.0515,18716.0
2015-10-05 12:30:00,29.48,29.5,29.47,29.49,13379.0,26.0515,26.0692,26.0427,26.0603,13379.0
2015-10-05 12:35:00,29.5,29.5,29.49,29.5,12751.0,26.0692,26.0692,26.0603,26.0692,12751.0
2015-10-05 12:40:00,29.5,29.5,29.49,29.5,12830.0,26.0692,26.0692,26.0603,26.0692,12830.0
2015-10-05 12:45:00,29.5,29.51,29.49,29.5,29926.0,26.0692,26.078,26.0603,26.0692,29926.0
2015-10-05 12:50:00,29.5,29.5,29.49,29.5,9384.0,26.0692,26.0692,26.0603,26.0692,9384.0
2015-10-05 12:55:00,29.5,29.5,29.48,29.48,19322.0,26.0692,26.0692,26.0515,26.0515,19322.0
2015-10-05 13:00:00,29.49,29.49,29.47,29.48,17043.0,26.0603,26.0603,26.0427,26.0515,17043.0
2015-10-05 13:05:00,29.48,29.49,29.48,29.49,7500.0,26.0515,26.0603,26.0515,26.0603,7500.0
2015-10-05 13:10:00,29.49,29.5,29.48,29.5,8422.0,26.0603,26.0692,26.0515,26.0692,8422.0
2015-10-05 13:15:00,29.5,29.53,29.5,29.52,16095.0,26.0692,26.0957,26.0692,26.0868,16095.0
2015-10-05 13:20:00,29.53,29.53,29.51,29.51,18400.0,26.0957,26.0957,26.078,26.078,18400.0
2015-10-05 13:25:00,29.52,29.52,29.51,29.52,16757.0,26.0868,26.0868,26.078,26.0868,16757.0
2015-10-05 13:30:00,29.51,29.52,29.5,29.51,16015.0,26.078,26.0868,26.0692,26.078,16015.0
2015-10-05 13:35:00,29.52,29.54,29.51,29.54,2838.0,26.0868,26.1045,26.078,26.1045,2838.0
2015-10-05 13:40:00,29.54,29.54,29.53,29.53,6700.0,26.1045,26.1045,26.0957,26.0957,6700.0
2015-10-05 13:45:00,29.54,29.55,29.53,29.54,10872.0,26.1045,26.1133,26.0957,26.1045,10872.0
2015-10-05 13:50:00,29.54,29.54,29.53,29.53,23077.0,26.1045,26.1045,26.0957,26.0957,23077.0
2015-10-05 13:55:00,29.54,29.54,29.53,29.53,18409.0,26.1045,26.1045,26.0957,26.0957,18409.0
2015-10-05 14:00:00,29.54,29.54,29.53,29.53,7200.0,26.1045,26.1045,26.0957,26.0957,7200.0
2015-10-05 14:05:00,29.54,29.54,29.53,29.54,14000.0,26.1045,26.1045,26.0957,26.1045,14000.0
2015-10-05 14:10:00,29.54,29.55,29.53,29.54,47314.0,26.1045,26.1133,26.0957,26.1045,47314.0
2015-10-05 14:15:00,29.54,29.55,29.53,29.55,49430.0,26.1045,26.1133,26.0957,26.1133,49430.0
2015-10-05 14:20:00,29.55,29.55,29.54,29.55,8450.0,26.1133,26.1133,26.1045,26.1133,8450.0
2015-10-05 14:25:00,29.55,29.55,29.54,29.55,17149.0,26.1133,26.1133,26.1045,26.1133,17149.0
2015-10-05 14:30:00,29.55,29.56,29.54,29.55,9537.0,26.1133,26.1222,26.1045,26.1133,9537.0
2015-10-05 14:35:00,29.55,29.56,29.55,29.55,36500.0,26.1133,26.1222,26.1133,26.1133,36500.0
2015-10-05 14:40:00,29.55,29.58,29.55,29.58,32300.0,26.1133,26.1399,26.1133,26.1399,32300.0
2015-10-05 14:45:00,29.58,29.58,29.57,29.57,13735.0,26.1399,26.1399,26.131,26.131,13735.0
2015-10-05 14:50:00,29.58,29.58,29.57,29.58,11076.0,26.1399,26.1399,26.131,26.1399,11076.0
2015-10-05 14:55:00,29.58,29.59,29.57,29.59,14038.0,26.1399,26.1487,26.131,26.1487,14038.0
2015-10-05 15:00:00,29.59,29.6,29.58,29.6,25781.0,26.1487,26.1575,26.1399,26.1575,25781.0
2015-10-05 15:05:00,29.6,29.61,29.59,29.61,26998.0,26.1575,26.1664,26.1487,26.1664,26998.0
2015-10-05 15:10:00,29.61,29.61,29.59,29.59,54978.0,26.1664,26.1664,26.1487,26.1487,54978.0
2015-10-05 15:15:00,29.58,29.59,29.58,29.59,29505.0,26.1399,26.1487,26.1399,26.1487,29505.0
2015-10-05 15:20:00,29.59,29.6,29.58,29.6,25835.0,26.1487,26.1575,26.1399,26.1575,25835.0
2015-10-05 15:25:00,29.59,29.6,29.59,29.6,18443.0,26.1487,26.1575,26.1487,26.1575,18443.0
2015-10-05 15:30:00,29.6,29.62,29.6,29.62,38471.0,26.1575,26.1752,26.1575,26.1752,38471.0
2015-10-05 15:35:00,29.62,29.62,29.59,29.6,35652.0,26.1752,26.1752,26.1487,26.1575,35652.0
2015-10-05 15:40:00,29.6,29.6,29.58,29.59,75384.0,26.1575,26.1575,26.1399,26.1487,75384.0
2015-10-05 15:45:00,29.59,29.59,29.58,29.59,117227.0,26.1487,26.1487,26.1399,26.1487,117227.0
2015-10-05 15:50:00,29.59,29.61,29.58,29.61,197363.0,26.1487,26.1664,26.1399,26.1664,197363.0
2015-10-05 15:55:00,29.61,29.62,29.58,29.6,208288.0,26.1664,26.1752,26.1399,26.1575,208288.0
2015-10-06 09:30:00,29.23,29.35,29.22,29.32,51931.0,25.8306,25.9366,25.8217,25.9101,51931.0
2015-10-06 09:35:00,29.32,29.33,29.31,29.32,19195.0,25.9101,25.9189,25.9013,25.9101,19195.0
2015-10-06 09:40:00,29.33,29.34,29.3,29.32,31500.0,25.9189,25.9278,25.8924,25.9101,31500.0
2015-10-06 09:45:00,29.32,29.34,29.32,29.32,62481.0,25.9101,25.9278,25.9101,25.9101,62481.0
2015-10-06 09:50:00,29.32,29.33,29.31,29.33,17367.0,25.9101,25.9189,25.9013,25.9189,17367.0
2015-10-06 09:55:00,29.33,29.35,29.33,29.34,4100.0,25.9189,25.9366,25.9189,25.9278,4100.0
2015-10-06 10:00:00,29.33,29.34,29.32,29.33,13127.0,25.9189,25.9278,25.9101,25.9189,13127.0
2015-10-06 10:05:00,29.33,29.33,29.3,29.32,23666.0,25.9189,25.9189,25.8924,25.9101,23666.0
2015-10-06 10:10:00,29.33,29.35,29.32,29.32,16038.0,25.9189,25.9366,25.9101,25.9101,16038.0
2015-10-06 10:15:00,29.32,29.34,29.3,29.31,18385.0,25.9101,25.9278,25.8924,25.9013,18385.0
2015-10-06 10:20:00,29.3,29.32,29.26,29.28,27891.0,25.8924,25.9101,25.8571,25.8747,27891.0
2015-10-06 10:25:00,29.28,29.29,29.25,29.26,9398.0,25.8747,25.8836,25.8482,25.8571,9398.0
2015-10-06 10:30:00,29.26,29.26,29.23,29.25,11407.0,25.8571,25.8571,25.8306,25.8482,11407.0
2015-10-06 10:35:00,29.24,29.25,29.22,29.25,10186.0,25.8394,25.8482,25.8217,25.8482,10186.0
2015-10-06 10:40:00,29.26,29.26,29.26,29.26,900.0,25.8571,25.8571,25.8571,25.8571,900.0
2015-10-06 10:45:00,29.27,29.28,29.26,29.27,12092.0,25.8659,25.8747,25.8571,25.8659,12092.0
2015-10-06 10:50:00,29.25,29.26,29.24,29.25,11216.0,25.8482,25.8571,25.8394,25.8482,11216.0
2015-10-06 10:55:00,29.24,29.26,29.23,29.26,17000.0,25.8394,25.8571,25.8306,25.8571,17000.0
2015-10-06 11:00:00,29.26,29.28,29.25,29.28,14209.0,25.8571,25.8747,25.8482,25.8747,14209.0
2015-10-06 11:05:00,29.27,29.29,29.26,29.29,25016.0,25.8659,25.8836,25.8571,25.8836,25016.0
2015-10-06 11:10:00,29.3,29.3,29.26,29.28,11594.0,25.8924,25.8924,25.8571,25.8747,11594.0
2015-10-06 11:15:00,29.28,29.3,29.27,29.29,12010.0,25.8747,25.8924,25.8659,25.8836,12010.0
2015-10-06 11:20:00,29.3,29.3,29.28,29.29,5200.0,25.8924,25.8924,25.8747,25.8836,5200.0
2015-10-06 11:25:00,29.29,29.3,29.27,29.28,21878.0,25.8836,25.8924,25.8659,25.8747,21878.0
2015-10-06 11:30:00,29.29,29.29,29.26,29.27,6737.0,25.8836,25.8836,25.8571,25.8659,6737.0
2015-10-06 11:35:00,29.28,29.29,29.23,29.25,8321.0,25.8747,25.8836,25.8306,25.8482,8321.0
2015-10-06 11:40:00,29.25,29.28,29.23,29.27,18232.0,25.8482,25.8747,25.8306,25.8659,18232.0
2015-10-06 11:45:00,29.26,29.28,29.25,29.27,9763.0,25.8571,25.8747,25.8482,25.8659,9763.0
2015-10-06 11:50:00,29.27,29.27,29.24,29.26,14927.0,25.8659,25.8659,25.8394,25.8571,14927.0
2015-10-06 11:55:00,29.26,29.27,29.23,29.25,7694.0,25.8571,25.8659,25.8306,25.8482,7694.0
2015-10-06 12:00:00,29.25,29.25,29.24,29.25,2100.0,25.8482,25.8482,25.8394,25.8482,2100.0
2015-10-06 12:05:00,29.25,29.25,29.24,29.25,12580.0,25.8482,25.8482,25.8394,25.8482,12580.0
2015-10-06 12:10:00,29.25,29.25,29.23,29.25,5850.0,25.8482,25.8482,25.8306,25.8482,5850.0
2015-10-06 12:15:00,29.25,29.25,29.21,29.23,9052.0,25.8482,25.8482,25.8129,25.8306,9052.0
2015-10-06 12:20:00,29.24,29.26,29.24,29.24,17128.0,25.8394,25.8571,25.8394,25.8394,17128.0
2015-10-06 12:25:00,29.23,29.26,29.23,29.23,11650.0,25.8306,25.8571,25.8306,25.8306,11650.0
2015-10-06 12:30:00,29.22,29.23,29.21,29.22,16225.0,25.8217,25.8306,25.8129,25.8217,16225.0
2015-10-06 12:35:00,29.21,29.21,29.19,29.21,24154.0,25.8129,25.8129,25.7952,25.8129,24154.0
2015-10-06 12:40:00,29.22,29.22,29.21,29.21,6424.0,25.8217,25.8217,25.8129,25.8129,6424.0
2015-10-06 12:45:00,29.22,29.23,29.21,29.22,12090.0,25.8217,25.8306,25.8129,25.8217,12090.0
2015-10-06 12:50:00,29.22,29.23,29.2,29.21,8400.0,25.8217,25.8306,25.8041,25.8129,8400.0
2015-10-06 12:55:00,29.2,29.21,29.2,29.21,2500.0,25.8041,25.8129,25.8041,25.8129,2500.0
2015-10-06 13:00:00,29.22,29.22,29.21,29.21,3200.0,25.8217,25.8217,25.8129,25.8129,3200.0
2015-10-06 13:05:00,29.2,29.21,29.2,29.21,7726.0,25.8041,25.8129,25.8041,25.8129,7726.0
2015-10-06 13:10:00,29.21,29.23,29.2,29.23,3400.0,25.8129,25.8306,25.8041,25.8306,3400.0
2015-10-06 13:15:00,29.23,29.25,29.23,29.24,5600.0,25.8306,25.8482,25.8306,25.8394,5600.0
2015-10-06 13:20:00,29.24,29.24,29.23,29.24,5600.0,25.8394,25.8394,25.8306,25.8394,5600.0
2015-10-06 13:25:00,29.24,29.24,29.23,29.24,25262.0,25.8394,25.8394,25.8306,25.8394,25262.0
2015-10-06 13:30:00,29.24,29.24,29.23,29.23,5190.0,25.8394,25.8394,25.8306,25.8306,5190.0
2015-10-06 13:35:00,29.21,29.21,29.2,29.21,1550.0,25.8129,25.8129,25.8041,25.8129,1550.0
2015-10-06 13:40:00,29.21,29.21,29.19,29.2,2800.0,25.8129,25.8129,25.7952,25.8041,2800.0
2015-10-06 13:45:00,29.19,29.19,29.18,29.19,5064.0,25.7952,25.7952,25.7864,25.7952,5064.0
2015-10-06 13:50:00,29.2,29.2,29.18,29.19,4283.0,25.8041,25.8041,25.7864,25.7952,4283.0
2015-10-06 13:55:00,29.19,29.19,29.18,29.19,6880.0,25.7952,25.7952,25.7864,25.7952,6880.0
2015-10-06 14:00:00,29.18,29.19,29.18,29.18,2104.0,25.7864,25.7952,25.7864,25.7864,2104.0
2015-10-06 14:05:00,29.18,29.19,29.16,29.17,6088.0,25.7864,25.7952,25.7687,25.7775,6088.0
2015-10-06 14:10:00,29.17,29.22,29.16,29.21,30202.0,25.7775,25.8217,25.7687,25.8129,30202.0
2015-10-06 14:15:00,29.21,29.24,29.21,29.23,3700.0,25.8129,25.8394,25.8129,25.8306,3700.0
2015-10-06 14:20:00,29.23,29.25,29.23,29.24,902.0,25.8306,25.8482,25.8306,25.8394,902.0
2015-10-06 14:25:00,29.22,29.22,29.2,29.22,2700.0,25.8217,25.8217,25.8041,25.8217,2700.0
2015-10-06 14:30:00,29.22,29.24,29.19,29.23,20380.0,25.8217,25.8394,25.7952,25.8306,20380.0
2015-10-06 14:35:00,29.23,29.24,29.22,29.23,6728.0,25.8306,25.8394,25.8217,25.8306,6728.0
2015-10-06 14:40:00,29.22,29.22,29.19,29.21,20500.0,25.8217,25.8217,25.7952,25.8129,20500.0
2015-10-06 14:45:00,29.21,29.24,29.2,29.23,20362.0,25.8129,25.8394,25.8041,25.8306,20362.0
2015-10-06 14:50:00,29.23,29.24,29.21,29.23,19737.0,25.8306,25.8394,25.8129,25.8306,19737.0
2015-10-06 14:55:00,29.23,29.23,29.18,29.21,17398.0,25.8306,25.8306,25.7864,25.8129,17398.0
2015-10-06 15:00:00,29.2,29.23,29.2,29.23,5288.0,25.8041,25.8306,25.8041,25.8306,5288.0
2015-10-06 15:05:00,29.23,29.25,29.22,29.24,10669.0,25.8306,25.8482,25.8217,25.8394,10669.0
2015-10-06 15:10:00,29.24,29.24,29.2,29.21,10875.0,25.8394,25.8394,25.8041,25.8129,10875.0
2015-10-06 15:15:00,29.2,29.22,29.2,29.22,4829.0,25.8041,25.8217,25.8041,25.8217,4829.0
2015-10-06 15:20:00,29.22,29.26,29.2,29.25,64721.0,25.8217,25.8571,25.8041,25.8482,64721.0
2015-10-06 15:25:00,29.25,29.26,29.23,29.26,29535.0,25.8482,25.8571,25.8306,25.8571,29535.0
2015-10-06 15:30:00,29.25,29.28,29.25,29.26,11471.0,25.8482,25.8747,25.8482,25.8571,11471.0
2015-10-06 15:35:00,29.25,29.26,29.25,29.25,4800.0,25.8482,25.8571,25.8482,25.8482,4800.0
2015-10-06 15:40:00,29.26,29.27,29.25,29.25,2365.0,25.8571,25.8659,25.8482,25.8482,2365.0
2015-10-06 15:45:00,29.25,29.27,29.25,29.26,9300.0,25.8482,25.8659,25.8482,25.8571,9300.0
2015-10-06 15:50:00,29.25,29.26,29.24,29.25,4123.0,25.8482,25.8571,25.8394,25.8482,4123.0
2015-10-06 15:55:00,29.25,29.26,29.23,29.25,38715.0,25.8482,25.8571,25.8306,25.8482,38715.0
2015-10-07 09:30:00,29.48,29.52,29.41,29.52,154812.0,26.0515,26.0868,25.9896,26.0868,154812.0
2015-10-07 09:35:00,29.52,29.58,29.51,29.58,98410.0,26.0868,26.1399,26.078,26.1399,98410.0
2015-10-07 09:40:00,29.58,29.59,29.57,29.58,13841.0,26.1399,26.1487,26.131,26.1399,13841.0
2015-10-07 09:45:00,29.58,29.58,29.56,29.57,23469.0,26.1399,26.1399,26.1222,26.131,23469.0
2015-10-07 09:50:00,29.57,29.57,29.57,29.57,3825.0,26.131,26.131,26.131,26.131,3825.0
2015-10-07 09:55:00,29.57,29.57,29.56,29.57,22110.0,26.131,26.131,26.1222,26.131,22110.0
2015-10-07 10:00:00,29.57,29.58,29.57,29.58,26614.0,26.131,26.1399,26.131,26.1399,26614.0
2015-10-07 10:05:00,29.58,29.58,29.55,29.57,17806.0,26.1399,26.1399,26.1133,26.131,17806.0
2015-10-07 10:10:00,29.57,29.6,29.56,29.59,15900.0,26.131,26.1575,26.1222,26.1487,15900.0
2015-10-07 10:15:00,29.6,29.6,29.59,29.6,9900.0,26.1575,26.1575,26.1487,26.1575,9900.0
2015-10-07 10:20:00,29.6,29.62,29.59,29.62,98922.0,26.1575,26.1752,26.1487,26.1752,98922.0
2015-10-07 10:25:00,29.62,29.63,29.61,29.63,125381.0,26.1752,26.184,26.1664,26.184,125381.0
2015-10-07 10:30:00,29.62,29.62,29.59,29.59,14216.0,26.1752,26.1752,26.1487,26.1487,14216.0
2015-10-07 10:35:00,29.58,29.59,29.57,29.58,10000.0,26.1399,26.1487,26.131,26.1399,10000.0
2015-10-07 10:40:00,29.57,29.57,29.54,29.55,16900.0,26.131,26.131,26.1045,26.1133,16900.0
2015-10-07 10:45:00,29.55,29.56,29.54,29.54,13368.0,26.1133,26.1222,26.1045,26.1045,13368.0
2015-10-07 10:50:00,29.54,29.56,29.52,29.56,43310.0,26.1045,26.1222,26.0868,26.1222,43310.0
2015-10-07 10:55:00,29.56,29.57,29.56,29.56,3000.0,26.1222,26.131,26.1222,26.1222,3000.0
2015-10-07 11:00:00,29.56,29.57,29.56,29.57,6145.0,26.1222,26.131,26.1222,26.131,6145.0
2015-10-07 11:05:00,29.55,29.55,29.52,29.53,13203.0,26.1133,26.1133,26.0868,26.0957,13203.0
2015-10-07 11:10:00,29.54,29.54,29.51,29.53,17479.0,26.1045,26.1045,26.078,26.0957,17479.0
2015-10-07 11:15:00,29.53,29.53,29.51,29.53,4900.0,26.0957,26.0957,26.078,26.0957,4900.0
2015-10-07 11:20:00,29.52,29.53,29.47,29.48,5000.0,26.0868,26.0957,26.0427,26.0515,5000.0
2015-10-07 11:25:00,29.47,29.47,29.43,29.44,12717.0,26.0427,26.0427,26.0073,26.0161,12717.0
2015-10-07 11:30:00,29.44,29.48,29.43,29.48,7399.0,26.0161,26.0515,26.0073,26.0515,7399.0
2015-10-07 11:35:00,29.49,29.52,29.48,29.52,11032.0,26.0603,26.0868,26.0515,26.0868,11032.0
2015-10-07 11:40:00,29.51,29.52,29.46,29.46,16739.0,26.078,26.0868,26.0338,26.0338,16739.0
2015-10-07 11:45:00,29.46,29.49,29.46,29.47,46647.0,26.0338,26.0603,26.0338,26.0427,46647.0
2015-10-07 11:50:00,29.47,29.51,29.47,29.51,45667.0,26.0427,26.078,26.0427,26.078,45667.0
2015-10-07 11:55:00,29.52,29.56,29.52,29.54,41511.0,26.0868,26.1222,26.0868,26.1045,41511.0
2015-10-07 12:00:00,29.54,29.54,29.52,29.52,20922.0,26.1045,26.1045,26.0868,26.0868,20922.0
2015-10-07 12:05:00,29.53,29.54,29.51,29.53,52892.0,26.0957,26.1045,26.078,26.0957,52892.0
2015-10-07 12:10:00,29.53,29.55,29.52,29.53,49489.0,26.0957,26.1133,26.0868,26.0957,49489.0
2015-10-07 12:15:00,29.52,29.53,29.51,29.53,28086.0,26.0868,26.0957,26.078,26.0957,28086.0
2015-10-07 12:20:00,29.53,29.53,29.49,29.49,29823.0,26.0957,26.0957,26.0603,26.0603,29823.0
2015-10-07 12:25:00,29.49,29.49,29.44,29.47,14277.0,26.0603,26.0603,26.0161,26.0427,14277.0
2015-10-07 12:30:00,29.47,29.48,29.46,29.48,10650.0,26.0427,26.0515,26.0338,26.0515,10650.0
2015-10-07 12:35:00,29.47,29.48,29.46,29.47,41858.0,26.0427,26.0515,26.0338,26.0427,41858.0
2015-10-07 12:40:00,29.46,29.5,29.45,29.5,91611.0,26.0338,26.0692,26.025,26.0692,91611.0
2015-10-07 12:45:00,29.5,29.51,29.49,29.51,25168.0,26.0692,26.078,26.0603,26.078,25168.0
2015-10-07 12:50:00,29.51,29.51,29.49,29.49,13580.0,26.078,26.078,26.0603,26.0603,13580.0
2015-10-07 12:55:00,29.49,29.49,29.48,29.48,3051.0,26.0603,26.0603,26.0515,26.0515,3051.0
2015-10-07 13:00:00,29.49,29.49,29.47,29.49,28950.0,26.0603,26.0603,26.0427,26.0603,28950.0
2015-10-07 13:05:00,29.49,29.52,29.48,29.51,15635.0,26.0603,26.0868,26.0515,26.078,15635.0
2015-10-07 13:10:00,29.51,29.54,29.5,29.53,16139.0,26.078,26.1045,26.0692,26.0957,16139.0
2015-10-07 13:15:00,29.53,29.54,29.5,29.53,26624.0,26.0957,26.1045,26.0692,26.0957,26624.0
2015-10-07 13:20:00,29.52,29.53,29.52,29.52,5123.0,26.0868,26.0957,26.0868,26.0868,5123.0
2015-10-07 13:25:00,29.53,29.53,29.51,29.51,26291.0,26.0957,26.0957,26.078,26.078,26291.0
2015-10-07 13:30:00,29.52,29.55,29.51,29.54,19157.0,26.0868,26.1133,26.078,26.1045,19157.0
2015-10-07 13:35:00,29.54,29.54,29.53,29.54,17241.0,26.1045,26.1045,26.0957,26.1045,17241.0
2015-10-07 13:40:00,29.54,29.57,29.53,29.56,20702.0,26.1045,26.131,26.0957,26.1222,20702.0
2015-10-07 13:45:00,29.56,29.59,29.55,29.57,15002.0,26.1222,26.1487,26.1133,26.131,15002.0
2015-10-07 13:50:00,29.57,29.57,29.54,29.55,6761.0,26.131,26.131,26.1045,26.1133,6761.0
2015-10-07 13:55:00,29.56,29.58,29.55,29.56,24679.0,26.1222,26.1399,26.1133,26.1222,24679.0
2015-10-07 14:00:00,29.55,29.59,29.55,29.59,24312.0,26.1133,26.1487,26.1133,26.1487,24312.0
2015-10-07 14:05:00,29.6,29.6,29.57,29.57,5600.0,26.1575,26.1575,26.131,26.131,5600.0
2015-10-07 14:10:00,29.56,29.56,29.54,29.54,2169.0,26.1222,26.1222,26.1045,26.1045,2169.0
2015-10-07 14:15:00,29.54,29.56,29.54,29.54,8500.0,26.1045,26.1222,26.1045,26.1045,8500.0
2015-10-07 14:20:00,29.53,29.53,29.5,29.52,9101.0,26.0957,26.0957,26.0692,26.0868,9101.0
2015-10-07 14:25:00,29.52,29.52,29.51,29.51,6340.0,26.0868,26.0868,26.078,26.078,6340.0
2015-10-07 14:30:00,29.52,29.55,29.5,29.5,11753.0,26.0868,26.1133,26.0692,26.0692,11753.0
2015-10-07 14:35:00,29.5,29.51,29.49,29.5,9601.0,26.0692,26.078,26.0603,26.0692,9601.0
2015-10-07 14:40:00,29.51,29.54,29.51,29.54,11405.0,26.078,26.1045,26.078,26.1045,11405.0
2015-10-07 14:45:00,29.53,29.53,29.48,29.48,8753.0,26.0957,26.0957,26.0515,26.0515,8753.0
2015-10-07 14:50:00,29.47,29.49,29.46,29.49,11358.0,26.0427,26.0603,26.0338,26.0603,11358.0
2015-10-07 14:55:00,29.49,29.51,29.48,29.48,12744.0,26.0603,26.078,26.0515,26.0515,12744.0
2015-10-07 15:00:00,29.49,29.5,29.48,29.49,7790.0,26.0603,26.0692,26.0515,26.0603,7790.0
2015-10-07 15:05:00,29.5,29.51,29.49,29.49,3910.0,26.0692,26.078,26.0603,26.0603,3910.0
2015-10-07 15:10:00,29.49,29.51,29.49,29.5,6029.0,26.0603,26.078,26.0603,26.0692,6029.0
2015-10-07 15:15:00,29.5,29.55,29.5,29.54,14873.0,26.0692,26.1133,26.0692,26.1045,14873.0
2015-10-07 15:20:00,29.55,29.55,29.51,29.53,5628.0,26.1133,26.1133,26.078,26.0957,5628.0
2015-10-07 15:25:00,29.54,29.55,29.51,29.51,14744.0,26.1045,26.1133,26.078,26.078,14744.0
2015-10-07 15:30:00,29.5,29.55,29.5,29.54,11431.0,26.0692,26.1133,26.0692,26.1045,11431.0
2015-10-07 15:35:00,29.55,29.57,29.54,29.56,7709.0,26.1133,26.131,26.1045,26.1222,7709.0
2015-10-07 15:40:00,29.56,29.58,29.56,29.58,14162.0,26.1222,26.1399,26.1222,26.1399,14162.0
2015-10-07 15:45:00,29.58,29.58,29.53,29.55,14324.0,26.1399,26.1399,26.0957,26.1133,14324.0
2015-10-07 15:50:00,29.54,29.58,29.54,29.58,10446.0,26.1045,26.1399,26.1045,26.1399,10446.0
2015-10-07 15:55:00,29.58,29.62,29.57,29.57,44143.0,26.1399,26.1752,26.131,26.131,44143.0
2015-10-08 09:30:00,29.15,29.27,29.15,29.21,34203.0,25.7599,25.8659,25.7599,25.8129,34203.0
2015-10-08 09:35:00,29.23,29.26,29.23,29.25,5596.0,25.8306,25.8571,25.8306,25.8482,5596.0
2015-10-08 09:40:00,29.25,29.28,29.23,29.27,23019.0,25.8482,25.8747,25.8306,25.8659,23019.0
2015-10-08 09:45:00,29.27,29.28,29.26,29.27,3000.0,25.8659,25.8747,25.8571,25.8659,3000.0
2015-10-08 09:50:00,29.27,29.27,29.25,29.27,24722.0,25.8659,25.8659,25.8482,25.8659,24722.0
2015-10-08 09:55:00,29.28,29.29,29.26,29.27,6825.0,25.8747,25.8836,25.8571,25.8659,6825.0
2015-10-08 10:00:00,29.27,29.27,29.25,29.27,23324.0,25.8659,25.8659,25.8482,25.8659,23324.0
2015-10-08 10:05:00,29.27,29.28,29.26,29.27,5447.0,25.8659,25.8747,25.8571,25.8659,5447.0
2015-10-08 10:10:00,29.28,29.28,29.26,29.26,12370.0,25.8747,25.8747,25.8571,25.8571,12370.0
2015-10-08 10:15:00,29.27,29.27,29.26,29.26,1800.0,25.8659,25.8659,25.8571,25.8571,1800.0
2015-10-08 10:20:00,29.26,29.26,29.24,29.24,5449.0,25.8571,25.8571,25.8394,25.8394,5449.0
2015-10-08 10:25:00,29.25,29.25,29.23,29.23,5800.0,25.8482,25.8482,25.8306,25.8306,5800.0
2015-10-08 10:30:00,29.24,29.25,29.24,29.25,20610.0,25.8394,25.8482,25.8394,25.8482,20610.0
2015-10-08 10:35:00,29.24,29.25,29.24,29.25,7108.0,25.8394,25.8482,25.8394,25.8482,7108.0
2015-10-08 10:40:00,29.25,29.26,29.24,29.26,13477.0,25.8482,25.8571,25.8394,25.8571,13477.0
2015-10-08 10:45:00,29.26,29.27,29.26,29.27,1724.0,25.8571,25.8659,25.8571,25.8659,1724.0
2015-10-08 10:50:00,29.27,29.28,29.26,29.28,1472.0,25.8659,25.8747,25.8571,25.8747,1472.0
2015-10-08 10:55:00,29.27,29.28,29.27,29.28,10800.0,25.8659,25.8747,25.8659,25.8747,10800.0
2015-10-08 11:00:00,29.28,29.28,29.26,29.26,5671.0,25.8747,25.8747,25.8571,25.8571,5671.0
2015-10-08 11:05:00,29.26,29.27,29.25,29.25,2600.0,25.8571,25.8659,25.8482,25.8482,2600.0
2015-10-08 11:10:00,29.26,29.26,29.24,29.25,3062.0,25.8571,25.8571,25.8394,25.8482,3062.0
2015-10-08 11:15:00,29.24,29.26,29.24,29.25,7245.0,25.8394,25.8571,25.8394,25.8482,7245.0
2015-10-08 11:20:00,29.26,29.27,29.25,29.27,5287.0,25.8571,25.8659,25.8482,25.8659,5287.0
2015-10-08 11:25:00,29.27,29.29,29.27,29.29,3500.0,25.8659,25.8836,25.8659,25.8836,3500.0
2015-10-08 11:30:00,29.29,29.32,29.29,29.31,8070.0,25.8836,25.9101,25.8836,25.9013,8070.0
2015-10-08 11:35:00,29.3,29.31,29.3,29.3,6904.0,25.8924,25.9013,25.8924,25.8924,6904.0
2015-10-08 11:40:00,29.3,29.31,29.29,29.29,4066.0,25.8924,25.9013,25.8836,25.8836,4066.0
2015-10-08 11:45:00,29.29,29.3,29.29,29.3,1500.0,25.8836,25.8924,25.8836,25.8924,1500.0
2015-10-08 11:50:00,29.29,29.32,29.29,29.32,14581.0,25.8836,25.9101,25.8836,25.9101,14581.0
2015-10-08 11:55:00,29.32,29.32,29.31,29.31,1200.0,25.9101,25.9101,25.9013,25.9013,1200.0
2015-10-08 12:00:00,29.32,29.33,29.31,29.33,9719.0,25.9101,25.9189,25.9013,25.9189,9719.0
2015-10-08 12:05:00,29.33,29.33,29.32,29.33,1100.0,25.9189,25.9189,25.9101,25.9189,1100.0
2015-10-08 12:10:00,29.33,29.33,29.32,29.33,1566.0,25.9189,25.9189,25.9101,25.9189,1566.0
2015-10-08 12:15:00,29.33,29.34,29.32,29.34,8954.0,25.9189,25.9278,25.9101,25.9278,8954.0
2015-10-08 12:20:00,29.34,29.34,29.33,29.34,8469.0,25.9278,25.9278,25.9189,25.9278,8469.0
2015-10-08 12:25:00,29.33,29.34,29.32,29.32,3698.0,25.9189,25.9278,25.9101,25.9101,3698.0
2015-10-08 12:30:00,29.32,29.32,29.32,29.32,300.0,25.9101,25.9101,25.9101,25.9101,300.0
2015-10-08 12:35:00,29.33,29.33,29.32,29.32,5500.0,25.9189,25.9189,25.9101,25.9101,5500.0
2015-10-08 12:40:00,29.33,29.34,29.33,29.33,5101.0,25.9189,25.9278,25.9189,25.9189,5101.0
2015-10-08 12:45:00,29.32,29.32,29.3,29.3,1798.0,25.9101,25.9101,25.8924,25.8924,1798.0
2015-10-08 12:50:00,29.28,29.29,29.28,29.29,700.0,25.8747,25.8836,25.8747,25.8836,700.0
2015-10-08 12:55:00,29.29,29.29,29.28,29.29,1242.0,25.8836,25.8836,25.8747,25.8836,1242.0
2015-10-08 13:00:00,29.29,29.3,29.29,29.3,12890.0,25.8836,25.8924,25.8836,25.8924,12890.0
2015-10-08 13:05:00,29.3,29.31,29.29,29.31,8131.0,25.8924,25.9013,25.8836,25.9013,8131.0
2015-10-08 13:10:00,29.31,29.31,29.3,29.31,1680.0,25.9013,25.9013,25.8924,25.9013,1680.0
2015-10-08 13:15:00,29.32,29.33,29.32,29.33,900.0,25.9101,25.9189,25.9101,25.9189,900.0
2015-10-08 13:20:00,29.33,29.34,29.33,29.33,837.0,25.9189,25.9278,25.9189,25.9189,837.0
2015-10-08 13:25:00,29.34,29.35,29.33,29.35,14380.0,25.9278,25.9366,25.9189,25.9366,14380.0
2015-10-08 13:30:00,29.36,29.36,29.35,29.36,505.0,25.9454,25.9454,25.9366,25.9454,505.0
2015-10-08 13:35:00,29.36,29.36,29.36,29.36,3215.0,25.9454,25.9454,25.9454,25.9454,3215.0
2015-10-08 13:40:00,29.35,29.35,29.34,29.34,300.0,25.9366,25.9366,25.9278,25.9278,300.0
2015-10-08 13:45:00,29.34,29.35,29.34,29.35,4300.0,25.9278,25.9366,25.9278,25.9366,4300.0
2015-10-08 13:50:00,29.34,29.35,29.33,29.35,6700.0,25.9278,25.9366,25.9189,25.9366,6700.0
2015-10-08 13:55:00,29.34,29.36,29.34,29.36,3278.0,25.9278,25.9454,25.9278,25.9454,3278.0
2015-10-08 14:00:00,29.36,29.46,29.35,29.44,37672.0,25.9454,26.0338,25.9366,26.0161,37672.0
2015-10-08 14:05:00,29.45,29.46,29.37,29.42,86529.0,26.025,26.0338,25.9543,25.9985,86529.0
2015-10-08 14:10:00,29.42,29.47,29.41,29.46,22437.0,25.9985,26.0427,25.9896,26.0338,22437.0
2015-10-08 14:15:00,29.46,29.47,29.43,29.46,11562.0,26.0338,26.0427,26.0073,26.0338,11562.0
2015-10-08 14:20:00,29.46,29.47,29.45,29.45,5378.0,26.0338,26.0427,26.025,26.025,5378.0
2015-10-08 14:25:00,29.46,29.47,29.42,29.44,32482.0,26.0338,26.0427,25.9985,26.0161,32482.0
2015-10-08 14:30:00,29.45,29.5,29.45,29.5,19927.0,26.025,26.0692,26.025,26.0692,19927.0
2015-10-08 14:35:00,29.51,29.53,29.48,29.53,16965.0,26.078,26.0957,26.0515,26.0957,16965.0
2015-10-08 14:40:00,29.52,29.57,29.52,29.56,33318.0,26.0868,26.131,26.0868,26.1222,33318.0
2015-10-08 14:45:00,29.55,29.55,29.55,29.55,1000.0,26.1133,26.1133,26.1133,26.1133,1000.0
2015-10-08 14:50:00,29.54,29.55,29.53,29.53,2325.0,26.1045,26.1133,26.0957,26.0957,2325.0
2015-10-08 14:55:00,29.53,29.55,29.52,29.54,15704.0,26.0957,26.1133,26.0868,26.1045,15704.0
2015-10-08 15:00:00,29.54,29.6,29.54,29.56,15130.0,26.1045,26.1575,26.1045,26.1222,15130.0
2015-10-08 15:05:00,29.57,29.6,29.55,29.59,18923.0,26.131,26.1575,26.1133,26.1487,18923.0
2015-10-08 15:10:00,29.59,29.6,29.58,29.6,16674.0,26.1487,26.1575,26.1399,26.1575,16674.0
2015-10-08 15:15:00,29.6,29.61,29.6,29.6,12726.0,26.1575,26.1664,26.1575,26.1575,12726.0
2015-10-08 15:20:00,29.6,29.6,29.57,29.57,11047.0,26.1575,26.1575,26.131,26.131,11047.0
2015-10-08 15:25:00,29.58,29.58,29.54,29.55,33060.0,26.1399,26.1399,26.1045,26.1133,33060.0
2015-10-08 15:30:00,29.56,29.57,29.56,29.56,15957.0,26.1222,26.131,26.1222,26.1222,15957.0
2015-10-08 15:35:00,29.55,29.57,29.53,29.53,30797.0,26.1133,26.131,26.0957,26.0957,30797.0
2015-10-08 15:40:00,29.53,29.55,29.53,29.55,14200.0,26.0957,26.1133,26.0957,26.1133,14200.0
2015-10-08 15:45:00,29.56,29.57,29.56,29.57,8746.0,26.1222,26.131,26.1222,26.131,8746.0
2015-10-08 15:50:00,29.56,29.59,29.56,29.59,5532.0,26.1222,26.1487,26.1222,26.1487,5532.0
2015-10-08 15:55:00,29.59,29.61,29.57,29.6,38533.0,26.1487,26.1664,26.131,26.1575,38533.0
2015-10-09 09:30:00,29.59,29.65,29.54,29.61,19066.0,26.1487,26.2017,26.1045,26.1664,19066.0
2015-10-09 09:35:00,29.61,29.64,29.6,29.64,13440.0,26.1664,26.1929,26.1575,26.1929,13440.0
2015-10-09 09:40:00,29.65,29.67,29.64,29.67,16237.0,26.2017,26.2194,26.1929,26.2194,16237.0
2015-10-09 09:45:00,29.67,29.68,29.64,29.67,30249.0,26.2194,26.2282,26.1929,26.2194,30249.0
2015-10-09 09:50:00,29.68,29.7,29.67,29.7,11244.0,26.2282,26.2459,26.2194,26.2459,11244.0
2015-10-09 09:55:00,29.69,29.69,29.66,29.69,28620.0,26.2371,26.2371,26.2106,26.2371,28620.0
2015-10-09 10:00:00,29.68,29.69,29.67,29.67,18151.0,26.2282,26.2371,26.2194,26.2194,18151.0
2015-10-09 10:05:00,29.67,29.7,29.66,29.66,160288.0,26.2194,26.2459,26.2106,26.2106,160288.0
2015-10-09 10:10:00,29.65,29.65,29.63,29.65,1370.0,26.2017,26.2017,26.184,26.2017,1370.0
2015-10-09 10:15:00,29.65,29.65,29.64,29.65,7383.0,26.2017,26.2017,26.1929,26.2017,7383.0
2015-10-09 10:20:00,29.66,29.66,29.61,29.64,67003.0,26.2106,26.2106,26.1664,26.1929,67003.0
2015-10-09 10:25:00,29.63,29.64,29.62,29.63,4036.0,26.184,26.1929,26.1752,26.184,4036.0
2015-10-09 10:30:00,29.62,29.64,29.62,29.64,37232.0,26.1752,26.1929,26.1752,26.1929,37232.0
2015-10-09 10:35:00,29.64,29.65,29.64,29.65,9580.0,26.1929,26.2017,26.1929,26.2017,9580.0
2015-10-09 10:40:00,29.64,29.65,29.64,29.65,3238.0,26.1929,26.2017,26.1929,26.2017,3238.0
2015-10-09 10:45:00,29.65,29.66,29.65,29.66,1801.0,26.2017,26.2106,26.2017,26.2106,1801.0
2015-10-09 10:50:00,29.65,29.66,29.64,29.65,7291.0,26.2017,26.2106,26.1929,26.2017,7291.0
2015-10-09 10:55:00,29.66,29.68,29.66,29.68,2600.0,26.2106,26.2282,26.2106,26.2282,2600.0
2015-10-09 11:00:00,29.68,29.69,29.67,29.67,20126.0,26.2282,26.2371,26.2194,26.2194,20126.0
2015-10-09 11:05:00,29.67,29.67,29.66,29.67,6383.0,26.2194,26.2194,26.2106,26.2194,6383.0
2015-10-09 11:10:00,29.67,29.67,29.65,29.66,50623.0,26.2194,26.2194,26.2017,26.2106,50623.0
2015-10-09 11:15:00,29.66,29.66,29.66,29.66,1299.0,26.2106,26.2106,26.2106,26.2106,1299.0
2015-10-09 11:20:00,29.66,29.68,29.65,29.66,102019.0,26.2106,26.2282,26.2017,26.2106,102019.0
2015-10-09 11:25:00,29.67,29.67,29.66,29.67,975.0,26.2194,26.2194,26.2106,26.2194,975.0
2015-10-09 11:30:00,29.68,29.68,29.66,29.66,2644.0,26.2282,26.2282,26.2106,26.2106,2644.0
2015-10-09 11:35:00,29.67,29.68,29.66,29.67,5495.0,26.2194,26.2282,26.2106,26.2194,5495.0
2015-10-09 11:40:00,29.67,29.67,29.67,29.67,0.0,26.2194,26.2194,26.2194,26.2194,0.0
2015-10-09 11:45:00,29.68,29.68,29.67,29.67,1300.0,26.2282,26.2282,26.2194,26.2194,1300.0
2015-10-09 11:50:00,29.67,29.67,29.65,29.65,2300.0,26.2194,26.2194,26.2017,26.2017,2300.0
2015-10-09 11:55:00,29.65,29.66,29.64,29.65,9352.0,26.2017,26.2106,26.1929,26.2017,9352.0
2015-10-09 12:00:00,29.65,29.67,29.64,29.67,2182.0,26.2017,26.2194,26.1929,26.2194,2182.0
2015-10-09 12:05:00,29.65,29.65,29.65,29.65,100.0,26.2017,26.2017,26.2017,26.2017,100.0
2015-10-09 12:10:00,29.62,29.62,29.6,29.61,700.0,26.1752,26.1752,26.1575,26.1664,700.0
2015-10-09 12:15:00,29.6,29.6,29.57,29.57,1700.0,26.1575,26.1575,26.131,26.131,1700.0
2015-10-09 12:20:00,29.57,29.57,29.55,29.55,7720.0,26.131,26.131,26.1133,26.1133,7720.0
2015-10-09 12:25:00,29.56,29.59,29.55,29.59,19112.0,26.1222,26.1487,26.1133,26.1487,19112.0
2015-10-09 12:30:00,29.59,29.59,29.57,29.57,5307.0,26.1487,26.1487,26.131,26.131,5307.0
2015-10-09 12:35:00,29.57,29.6,29.54,29.55,321319.0,26.131,26.1575,26.1045,26.1133,321319.0
2015-10-09 12:40:00,29.55,29.56,29.55,29.55,1924.0,26.1133,26.1222,26.1133,26.1133,1924.0
2015-10-09 12:45:00,29.55,29.57,29.55,29.57,22554.0,26.1133,26.131,26.1133,26.131,22554.0
2015-10-09 12:50:00,29.58,29.59,29.57,29.57,10891.0,26.1399,26.1487,26.131,26.131,10891.0
2015-10-09 12:55:00,29.58,29.58,29.56,29.56,4014.0,26.1399,26.1399,26.1222,26.1222,4014.0
2015-10-09 13:00:00,29.57,29.57,29.56,29.57,800.0,26.131,26.131,26.1222,26.131,800.0
2015-10-09 13:05:00,29.57,29.58,29.56,29.56,3923.0,26.131,26.1399,26.1222,26.1222,3923.0
2015-10-09 13:10:00,29.54,29.55,29.54,29.54,16660.0,26.1045,26.1133,26.1045,26.1045,16660.0
2015-10-09 13:15:00,29.54,29.55,29.54,29.54,5146.0,26.1045,26.1133,26.1045,26.1045,5146.0
2015-10-09 13:20:00,29.55,29.55,29.55,29.55,100.0,26.1133,26.1133,26.1133,26.1133,100.0
2015-10-09 13:25:00,29.55,29.55,29.55,29.55,0.0,26.1133,26.1133,26.1133,26.1133,0.0
2015-10-09 13:30:00,29.57,29.57,29.56,29.57,903.0,26.131,26.131,26.1222,26.131,903.0
2015-10-09 13:35:00,29.57,29.58,29.56,29.58,1200.0,26.131,26.1399,26.1222,26.1399,1200.0
2015-10-09 13:40:00,29.58,29.58,29.57,29.58,300.0,26.1399,26.1399,26.131,26.1399,300.0
2015-10-09 13:45:00,29.58,29.59,29.57,29.58,3067.0,26.1399,26.1487,26.131,26.1399,3067.0
2015-10-09 13:50:00,29.57,29.57,29.57,29.57,400.0,26.131,26.131,26.131,26.131,400.0
2015-10-09 13:55:00,29.56,29.58,29.56,29.57,9458.0,26.1222,26.1399,26.1222,26.131,9458.0
2015-10-09 14:00:00,29.58,29.58,29.58,29.58,4700.0,26.1399,26.1399,26.1399,26.1399,4700.0
2015-10-09 14:05:00,29.59,29.59,29.58,29.58,982.0,26.1487,26.1487,26.1399,26.1399,982.0
2015-10-09 14:10:00,29.59,29.59,29.59,29.59,100.0,26.1487,26.1487,26.1487,26.1487,100.0
2015-10-09 14:15:00,29.58,29.59,29.53,29.53,5000.0,26.1399,26.1487,26.0957,26.0957,5000.0
2015-10-09 14:20:00,29.52,29.52,29.51,29.52,1257.0,26.0868,26.0868,26.078,26.0868,1257.0
2015-10-09 14:25:00,29.53,29.56,29.53,29.56,1651.0,26.0957,26.1222,26.0957,26.1222,1651.0
2015-10-09 14:30:00,29.57,29.6,29.56,29.59,209312.0,26.131,26.1575,26.1222,26.1487,209312.0
2015-10-09 14:35:00,29.59,29.61,29.59,29.61,54101.0,26.1487,26.1664,26.1487,26.1664,54101.0
2015-10-09 14:40:00,29.61,29.61,29.59,29.59,36518.0,26.1664,26.1664,26.1487,26.1487,36518.0
2015-10-09 14:45:00,29.59,29.6,29.59,29.59,1900.0,26.1487,26.1575,26.1487,26.1487,1900.0
2015-10-09 14:50:00,29.59,29.6,29.59,29.59,2919.0,26.1487,26.1575,26.1487,26.1487,2919.0
2015-10-09 14:55:00,29.59,29.61,29.59,29.61,4122.0,26.1487,26.1664,26.1487,26.1664,4122.0
2015-10-09 15:00:00,29.61,29.61,29.59,29.59,2055.0,26.1664,26.1664,26.1487,26.1487,2055.0
2015-10-09 15:05:00,29.6,29.6,29.57,29.59,22489.0,26.1575,26.1575,26.131,26.1487,22489.0
2015-10-09 15:10:00,29.6,29.6,29.58,29.58,5100.0,26.1575,26.1575,26.1399,26.1399,5100.0
2015-10-09 15:15:00,29.59,29.61,29.59,29.6,4282.0,26.1487,26.1664,26.1487,26.1575,4282.0
2015-10-09 15:20:00,29.61,29.63,29.61,29.63,6421.0,26.1664,26.184,26.1664,26.184,6421.0
2015-10-09 15:25:00,29.63,29.63,29.62,29.63,1197.0,26.184,26.184,26.1752,26.184,1197.0
2015-10-09 15:30:00,29.63,29.64,29.63,29.64,3217.0,26.184,26.1929,26.184,26.1929,3217.0
2015-10-09 15:35:00,29.63,29.65,29.63,29.64,3300.0,26.184,26.2017,26.184,26.1929,3300.0
2015-10-09 15:40:00,29.63,29.65,29.63,29.65,2400.0,26.184,26.2017,26.184,26.2017,2400.0
2015-10-09 15:45:00,29.64,29.65,29.63,29.64,7326.0,26.1929,26.2017,26.184,26.1929,7326.0
2015-10-09 15:50:00,29.64,29.65,29.63,29.64,3420.0,26.1929,26.2017,26.184,26.1929,3420.0
2015-10-09 15:55:00,29.63,29.67,29.63,29.66,22046.0,26.184,26.2194,26.184,26.2106,22046.0
2015-10-12 09:30:00,29.37,29.4,29.3,29.35,9145.0,25.9543,25.9808,25.8924,25.9366,9145.0
2015-10-12 09:35:00,29.34,29.34,29.31,29.31,5300.0,25.9278,25.9278,25.9013,25.9013,5300.0
2015-10-12 09:40:00,29.32,29.32,29.3,29.3,16596.0,25.9101,25.9101,25.8924,25.8924,16596.0
2015-10-12 09:45:00,29.31,29.32,29.29,29.3,13224.0,25.9013,25.9101,25.8836,25.8924,13224.0
2015-10-12 09:50:00,29.3,29.31,29.26,29.26,6700.0,25.8924,25.9013,25.8571,25.8571,6700.0
2015-10-12 09:55:00,29.26,29.29,29.26,29.29,35070.0,25.8571,25.8836,25.8571,25.8836,35070.0
2015-10-12 10:00:00,29.29,29.3,29.28,29.29,21962.0,25.8836,25.8924,25.8747,25.8836,21962.0
2015-10-12 10:05:00,29.3,29.32,29.29,29.32,4700.0,25.8924,25.9101,25.8836,25.9101,4700.0
2015-10-12 10:10:00,29.32,29.32,29.31,29.32,500.0,25.9101,25.9101,25.9013,25.9101,500.0
2015-10-12 10:15:00,29.31,29.32,29.29,29.29,5290.0,25.9013,25.9101,25.8836,25.8836,5290.0
2015-10-12 10:20:00,29.29,29.29,29.27,29.27,5790.0,25.8836,25.8836,25.8659,25.8659,5790.0
2015-10-12 10:25:00,29.26,29.26,29.24,29.25,5700.0,25.8571,25.8571,25.8394,25.8482,5700.0
2015-10-12 10:30:00,29.25,29.25,29.24,29.25,1200.0,25.8482,25.8482,25.8394,25.8482,1200.0
2015-10-12 10:35:00,29.25,29.25,29.24,29.24,600.0,25.8482,25.8482,25.8394,25.8394,600.0
2015-10-12 10:40:00,29.24,29.24,29.22,29.23,7790.0,25.8394,25.8394,25.8217,25.8306,7790.0
2015-10-12 10:45:00,29.23,29.23,29.19,29.21,43791.0,25.8306,25.8306,25.7952,25.8129,43791.0
2015-10-12 10:50:00,29.22,29.22,29.21,29.21,9691.0,25.8217,25.8217,25.8129,25.8129,9691.0
2015-10-12 10:55:00,29.21,29.23,29.21,29.23,3242.0,25.8129,25.8306,25.8129,25.8306,3242.0
2015-10-12 11:00:00,29.23,29.24,29.22,29.24,6791.0,25.8306,25.8394,25.8217,25.8394,6791.0
2015-10-12 11:05:00,29.23,29.25,29.23,29.24,15500.0,25.8306,25.8482,25.8306,25.8394,15500.0
2015-10-12 11:10:00,29.25,29.25,29.23,29.24,3400.0,25.8482,25.8482,25.8306,25.8394,3400.0
2015-10-12 11:15:00,29.24,29.25,29.24,29.25,2500.0,25.8394,25.8482,25.8394,25.8482,2500.0
2015-10-12 11:20:00,29.25,29.25,29.25,29.25,600.0,25.8482,25.8482,25.8482,25.8482,600.0
2015-10-12 11:25:00,29.25,29.27,29.25,29.26,26800.0,25.8482,25.8659,25.8482,25.8571,26800.0
2015-10-12 11:30:00,29.26,29.26,29.25,29.26,1715.0,25.8571,25.8571,25.8482,25.8571,1715.0
2015-10-12 11:35:00,29.26,29.27,29.26,29.26,2775.0,25.8571,25.8659,25.8571,25.8571,2775.0
2015-10-12 11:40:00,29.26,29.3,29.24,29.28,27224.0,25.8571,25.8924,25.8394,25.8747,27224.0
2015-10-12 11:45:00,29.28,29.28,29.28,29.28,6300.0,25.8747,25.8747,25.8747,25.8747,6300.0
2015-10-12 11:50:00,29.28,29.28,29.27,29.27,1200.0,25.8747,25.8747,25.8659,25.8659,1200.0
2015-10-12 11:55:00,29.27,29.27,29.25,29.25,10063.0,25.8659,25.8659,25.8482,25.8482,10063.0
2015-10-12 12:00:00,29.25,29.25,29.24,29.25,4131.0,25.8482,25.8482,25.8394,25.8482,4131.0
2015-10-12 12:05:00,29.25,29.26,29.25,29.26,3300.0,25.8482,25.8571,25.8482,25.8571,3300.0
2015-10-12 12:10:00,29.26,29.26,29.25,29.26,1147.0,25.8571,25.8571,25.8482,25.8571,1147.0
2015-10-12 12:15:00,29.25,29.26,29.24,29.25,9412.0,25.8482,25.8571,25.8394,25.8482,9412.0
2015-10-12 12:20:00,29.25,29.25,29.23,29.23,5409.0,25.8482,25.8482,25.8306,25.8306,5409.0
2015-10-12 12:25:00,29.23,29.24,29.23,29.24,5820.0,25.8306,25.8394,25.8306,25.8394,5820.0
2015-10-12 12:30:00,29.25,29.25,29.23,29.24,10723.0,25.8482,25.8482,25.8306,25.8394,10723.0
2015-10-12 12:35:00,29.24,29.25,29.24,29.25,505.0,25.8394,25.8482,25.8394,25.8482,505.0
2015-10-12 12:40:00,29.24,29.25,29.22,29.23,10300.0,25.8394,25.8482,25.8217,25.8306,10300.0
2015-10-12 12:45:00,29.24,29.24,29.23,29.23,3400.0,25.8394,25.8394,25.8306,25.8306,3400.0
2015-10-12 12:50:00,29.23,29.23,29.21,29.22,4380.0,25.8306,25.8306,25.8129,25.8217,4380.0
2015-10-12 12:55:00,29.21,29.22,29.21,29.22,800.0,25.8129,25.8217,25.8129,25.8217,800.0
2015-10-12 13:00:00,29.22,29.24,29.22,29.24,8050.0,25.8217,25.8394,25.8217,25.8394,8050.0
2015-10-12 13:05:00,29.24,29.24,29.22,29.23,8032.0,25.8394,25.8394,25.8217,25.8306,8032.0
2015-10-12 13:10:00,29.23,29.23,29.22,29.22,645.0,25.8306,25.8306,25.8217,25.8217,645.0
2015-10-12 13:15:00,29.22,29.22,29.22,29.22,400.0,25.8217,25.8217,25.8217,25.8217,400.0
2015-10-12 13:20:00,29.22,29.22,29.21,29.22,3136.0,25.8217,25.8217,25.8129,25.8217,3136.0
2015-10-12 13:25:00,29.21,29.22,29.21,29.21,3400.0,25.8129,25.8217,25.8129,25.8129,3400.0
2015-10-12 13:30:00,29.21,29.23,29.21,29.23,4640.0,25.8129,25.8306,25.8129,25.8306,4640.0
2015-10-12 13:35:00,29.23,29.25,29.23,29.25,4561.0,25.8306,25.8482,25.8306,25.8482,4561.0
2015-10-12 13:40:00,29.25,29.25,29.24,29.25,800.0,25.8482,25.8482,25.8394,25.8482,800.0
2015-10-12 13:45:00,29.25,29.25,29.24,29.24,2515.0,25.8482,25.8482,25.8394,25.8394,2515.0
2015-10-12 13:50:00,29.25,29.25,29.23,29.24,4465.0,25.8482,25.8482,25.8306,25.8394,4465.0
2015-10-12 13:55:00,29.24,29.24,29.22,29.23,700.0,25.8394,25.8394,25.8217,25.8306,700.0
2015-10-12 14:00:00,29.23,29.23,29.22,29.23,1344.0,25.8306,25.8306,25.8217,25.8306,1344.0
2015-10-12 14:05:00,29.23,29.25,29.23,29.24,9089.0,25.8306,25.8482,25.8306,25.8394,9089.0
2015-10-12 14:10:00,29.25,29.25,29.25,29.25,600.0,25.8482,25.8482,25.8482,25.8482,600.0
2015-10-12 14:15:00,29.25,29.25,29.24,29.25,490.0,25.8482,25.8482,25.8394,25.8482,490.0
2015-10-12 14:20:00,29.25,29.25,29.24,29.24,4238.0,25.8482,25.8482,25.8394,25.8394,4238.0
2015-10-12 14:25:00,29.24,29.24,29.21,29.22,16824.0,25.8394,25.8394,25.8129,25.8217,16824.0
2015-10-12 14:30:00,29.21,29.22,29.21,29.22,1200.0,25.8129,25.8217,25.8129,25.8217,1200.0
2015-10-12 14:35:00,29.22,29.22,29.21,29.22,1436.0,25.8217,25.8217,25.8129,25.8217,1436.0
2015-10-12 14:40:00,29.22,29.22,29.21,29.21,2082.0,25.8217,25.8217,25.8129,25.8129,2082.0
2015-10-12 14:45:00,29.21,29.22,29.21,29.22,7162.0,25.8129,25.8217,25.8129,25.8217,7162.0
2015-10-12 14:50:00,29.21,29.22,29.21,29.22,200.0,25.8129,25.8217,25.8129,25.8217,200.0
2015-10-12 14:55:00,29.21,29.23,29.21,29.23,8208.0,25.8129,25.8306,25.8129,25.8306,8208.0
2015-10-12 15:00:00,29.22,29.23,29.22,29.22,5513.0,25.8217,25.8306,25.8217,25.8217,5513.0
2015-10-12 15:05:00,29.23,29.25,29.22,29.25,3365.0,25.8306,25.8482,25.8217,25.8482,3365.0
2015-10-12 15:10:00,29.25,29.26,29.24,29.26,11557.0,25.8482,25.8571,25.8394,25.8571,11557.0
2015-10-12 15:15:00,29.26,29.27,29.26,29.26,3430.0,25.8571,25.8659,25.8571,25.8571,3430.0
2015-10-12 15:20:00,29.26,29.27,29.26,29.27,327.0,25.8571,25.8659,25.8571,25.8659,327.0
2015-10-12 15:25:00,29.27,29.27,29.26,29.27,300.0,25.8659,25.8659,25.8571,25.8659,300.0
2015-10-12 15:30:00,29.26,29.27,29.26,29.26,1200.0,25.8571,25.8659,25.8571,25.8571,1200.0
2015-10-12 15:35:00,29.26,29.27,29.26,29.27,1900.0,25.8571,25.8659,25.8571,25.8659,1900.0
2015-10-12 15:40:00,29.27,29.28,29.27,29.28,1805.0,25.8659,25.8747,25.8659,25.8747,1805.0
2015-10-12 15:45:00,29.28,29.28,29.25,29.25,1653.0,25.8747,25.8747,25.8482,25.8482,1653.0
2015-10-12 15:50:00,29.25,29.25,29.23,29.23,5949.0,25.8482,25.8482,25.8306,25.8306,5949.0
2015-10-12 15:55:00,29.24,29.26,29.22,29.26,49856.0,25.8394,25.8571,25.8217,25.8571,49856.0
2015-10-13 09:30:00,28.94,29.05,28.87,28.97,13235.0,25.5743,25.6715,25.5124,25.6008,13235.0
2015-10-13 09:35:00,28.94,28.95,28.93,28.94,7600.0,25.5743,25.5831,25.5655,25.5743,7600.0
2015-10-13 09:40:00,28.95,28.97,28.95,28.96,25140.0,25.5831,25.6008,25.5831,25.592,25140.0
2015-10-13 09:45:00,28.96,28.96,28.94,28.95,13648.0,25.592,25.592,25.5743,25.5831,13648.0
2015-10-13 09:50:00,28.96,28.97,28.95,28.97,21685.0,25.592,25.6008,25.5831,25.6008,21685.0
2015-10-13 09:55:00,28.96,28.98,28.96,28.98,6109.0,25.592,25.6096,25.592,25.6096,6109.0
2015-10-13 10:00:00,28.97,29.0,28.97,29.0,6722.0,25.6008,25.6273,25.6008,25.6273,6722.0
2015-10-13 10:05:00,29.0,29.02,29.0,29.02,12900.0,25.6273,25.645,25.6273,25.645,12900.0
2015-10-13 10:10:00,29.03,29.04,29.01,29.01,35300.0,25.6538,25.6627,25.6361,25.6361,35300.0
2015-10-13 10:15:00,29.0,29.02,28.99,29.01,2919.0,25.6273,25.645,25.6185,25.6361,2919.0
2015-10-13 10:20:00,29.01,29.03,29.01,29.01,2647.0,25.6361,25.6538,25.6361,25.6361,2647.0
2015-10-13 10:25:00,29.03,29.05,29.03,29.04,1050.0,25.6538,25.6715,25.6538,25.6627,1050.0
2015-10-13 10:30:00,29.05,29.07,29.05,29.07,3380.0,25.6715,25.6892,25.6715,25.6892,3380.0
2015-10-13 10:35:00,29.07,29.09,29.05,29.06,21902.0,25.6892,25.7068,25.6715,25.6803,21902.0
2015-10-13 10:40:00,29.05,29.08,29.05,29.08,10660.0,25.6715,25.698,25.6715,25.698,10660.0
2015-10-13 10:45:00,29.07,29.07,29.06,29.07,5000.0,25.6892,25.6892,25.6803,25.6892,5000.0
2015-10-13 10:50:00,29.07,29.07,29.07,29.07,3300.0,25.6892,25.6892,25.6892,25.6892,3300.0
2015-10-13 10:55:00,29.07,29.09,29.07,29.09,16922.0,25.6892,25.7068,25.6892,25.7068,16922.0
2015-10-13 11:00:00,29.08,29.08,29.07,29.08,3550.0,25.698,25.698,25.6892,25.698,3550.0
2015-10-13 11:05:00,29.07,29.12,29.07,29.11,12762.0,25.6892,25.7334,25.6892,25.7245,12762.0
2015-10-13 11:10:00,29.11,29.12,29.11,29.11,7400.0,25.7245,25.7334,25.7245,25.7245,7400.0
2015-10-13 11:15:00,29.1,29.1,29.09,29.1,900.0,25.7157,25.7157,25.7068,25.7157,900.0
2015-10-13 11:20:00,29.08,29.1,29.08,29.09,6650.0,25.698,25.7157,25.698,25.7068,6650.0
2015-10-13 11:25:00,29.08,29.08,29.07,29.07,3800.0,25.698,25.698,25.6892,25.6892,3800.0
2015-10-13 11:30:00,29.08,29.08,29.07,29.08,2200.0,25.698,25.698,25.6892,25.698,2200.0
2015-10-13 11:35:00,29.07,29.09,29.07,29.09,4050.0,25.6892,25.7068,25.6892,25.7068,4050.0
2015-10-13 11:40:00,29.08,29.08,29.06,29.08,11200.0,25.698,25.698,25.6803,25.698,11200.0
2015-10-13 11:45:00,29.08,29.08,29.07,29.07,21152.0,25.698,25.698,25.6892,25.6892,21152.0
2015-10-13 11:50:00,29.07,29.07,29.06,29.07,2700.0,25.6892,25.6892,25.6803,25.6892,2700.0
2015-10-13 11:55:00,29.07,29.08,29.07,29.08,4643.0,25.6892,25.698,25.6892,25.698,4643.0
2015-10-13 12:00:00,29.08,29.1,29.08,29.08,3454.0,25.698,25.7157,25.698,25.698,3454.0
2015-10-13 12:05:00,29.08,29.08,29.08,29.08,0.0,25.698,25.698,25.698,25.698,0.0
2015-10-13 12:10:00,29.08,29.08,29.07,29.07,620.0,25.698,25.698,25.6892,25.6892,620.0
2015-10-13 12:15:00,29.08,29.08,29.07,29.08,200.0,25.698,25.698,25.6892,25.698,200.0
2015-10-13 12:20:00,29.08,29.08,29.08,29.08,100.0,25.698,25.698,25.698,25.698,100.0
2015-10-13 12:25:00,29.07,29.07,29.07,29.07,200.0,25.6892,25.6892,25.6892,25.6892,200.0
2015-10-13 12:30:00,29.07,29.07,29.07,29.07,1485.0,25.6892,25.6892,25.6892,25.6892,1485.0
2015-10-13 12:35:00,29.07,29.08,29.07,29.07,833.0,25.6892,25.698,25.6892,25.6892,833.0
2015-10-13 12:40:00,29.07,29.07,29.06,29.06,400.0,25.6892,25.6892,25.6803,25.6803,400.0
2015-10-13 12:45:00,29.07,29.07,29.05,29.05,6350.0,25.6892,25.6892,25.6715,25.6715,6350.0
2015-10-13 12:50:00,29.04,29.04,29.03,29.03,1850.0,25.6627,25.6627,25.6538,25.6538,1850.0
2015-10-13 12:55:00,29.02,29.02,29.01,29.02,4900.0,25.645,25.645,25.6361,25.645,4900.0
2015-10-13 13:00:00,29.02,29.02,29.0,29.01,6119.0,25.645,25.645,25.6273,25.6361,6119.0
2015-10-13 13:05:00,29.01,29.01,29.01,29.01,200.0,25.6361,25.6361,25.6361,25.6361,200.0
2015-10-13 13:10:00,29.0,29.01,29.0,29.01,526.0,25.6273,25.6361,25.6273,25.6361,526.0
2015-10-13 13:15:00,29.0,29.05,29.0,29.05,7600.0,25.6273,25.6715,25.6273,25.6715,7600.0
2015-10-13 13:20:00,29.04,29.04,29.01,29.01,1300.0,25.6627,25.6627,25.6361,25.6361,1300.0
2015-10-13 13:25:00,29.02,29.04,29.02,29.04,21150.0,25.645,25.6627,25.645,25.6627,21150.0
2015-10-13 13:30:00,29.04,29.04,29.01,29.01,7400.0,25.6627,25.6627,25.6361,25.6361,7400.0
2015-10-13 13:35:00,29.01,29.04,29.0,29.03,10229.0,25.6361,25.6627,25.6273,25.6538,10229.0
2015-10-13 13:40:00,29.03,29.03,29.01,29.02,1707.0,25.6538,25.6538,25.6361,25.645,1707.0
2015-10-13 13:45:00,29.01,29.04,29.01,29.03,8025.0,25.6361,25.6627,25.6361,25.6538,8025.0
2015-10-13 13:50:00,29.02,29.04,29.02,29.04,1100.0,25.645,25.6627,25.645,25.6627,1100.0
2015-10-13 13:55:00,29.03,29.03,29.0,29.03,4631.0,25.6538,25.6538,25.6273,25.6538,4631.0
2015-10-13 14:00:00,29.02,29.03,29.01,29.03,14069.0,25.645,25.6538,25.6361,25.6538,14069.0
2015-10-13 14:05:00,29.03,29.05,29.03,29.04,9870.0,25.6538,25.6715,25.6538,25.6627,9870.0
2015-10-13 14:10:00,29.03,29.05,29.03,29.05,2098.0,25.6538,25.6715,25.6538,25.6715,2098.0
2015-10-13 14:15:00,29.05,29.05,29.05,29.05,0.0,25.6715,25.6715,25.6715,25.6715,0.0
2015-10-13 14:20:00,29.04,29.04,29.03,29.03,7009.0,25.6627,25.6627,25.6538,25.6538,7009.0
2015-10-13 14:25:00,29.01,29.01,28.98,28.99,3635.0,25.6361,25.6361,25.6096,25.6185,3635.0
2015-10-13 14:30:00,28.99,28.99,28.99,28.99,6150.0,25.6185,25.6185,25.6185,25.6185,6150.0
2015-10-13 14:35:00,28.99,29.01,28.98,29.01,13658.0,25.6185,25.6361,25.6096,25.6361,13658.0
2015-10-13 14:40:00,29.02,29.02,29.01,29.02,2833.0,25.645,25.645,25.6361,25.645,2833.0
2015-10-13 14:45:00,29.02,29.03,29.01,29.02,5407.0,25.645,25.6538,25.6361,25.645,5407.0
2015-10-13 14:50:00,29.02,29.03,29.02,29.03,6728.0,25.645,25.6538,25.645,25.6538,6728.0
2015-10-13 14:55:00,29.03,29.05,29.03,29.05,4320.0,25.6538,25.6715,25.6538,25.6715,4320.0
2015-10-13 15:00:00,29.06,29.09,29.06,29.08,3160.0,25.6803,25.7068,25.6803,25.698,3160.0
2015-10-13 15:05:00,29.07,29.07,29.04,29.04,7914.0,25.6892,25.6892,25.6627,25.6627,7914.0
2015-10-13 15:10:00,29.05,29.06,29.04,29.04,6653.0,25.6715,25.6803,25.6627,25.6627,6653.0
2015-10-13 15:15:00,29.04,29.04,29.02,29.02,7100.0,25.6627,25.6627,25.645,25.645,7100.0
2015-10-13 15:20:00,29.0,29.0,28.98,28.98,3500.0,25.6273,25.6273,25.6096,25.6096,3500.0
2015-10-13 15:25:00,28.98,28.99,28.96,28.99,12363.0,25.6096,25.6185,25.592,25.6185,12363.0
2015-10-13 15:30:00,28.99,29.0,28.97,28.97,6976.0,25.6185,25.6273,25.6008,25.6008,6976.0
2015-10-13 15:35:00,28.97,28.97,28.95,28.96,16515.0,25.6008,25.6008,25.5831,25.592,16515.0
2015-10-13 15:40:00,28.95,28.97,28.92,28.93,15184.0,25.5831,25.6008,25.5566,25.5655,15184.0
2015-10-13 15:45:00,28.93,28.94,28.92,28.93,16142.0,25.5655,25.5743,25.5566,25.5655,16142.0
2015-10-13 15:50:00,28.93,28.94,28.92,28.92,18894.0,25.5655,25.5743,25.5566,25.5566,18894.0
2015-10-13 15:55:00,28.93,28.94,28.9,28.9,98601.0,25.5655,25.5743,25.5389,25.5389,98601.0
2015-10-14 09:30:00,29.09,29.11,29.03,29.09,41655.0,25.7068,25.7245,25.6538,25.7068,41655.0
2015-10-14 09:35:00,29.08,29.09,29.06,29.09,7501.0,25.698,25.7068,25.6803,25.7068,7501.0
2015-10-14 09:40:00,29.1,29.16,29.1,29.16,9500.0,25.7157,25.7687,25.7157,25.7687,9500.0
2015-10-14 09:45:00,29.15,29.16,29.15,29.16,6200.0,25.7599,25.7687,25.7599,25.7687,6200.0
2015-10-14 09:50:00,29.15,29.15,29.13,29.14,19727.0,25.7599,25.7599,25.7422,25.751,19727.0
2015-10-14 09:55:00,29.14,29.14,29.12,29.13,11095.0,25.751,25.751,25.7334,25.7422,11095.0
2015-10-14 10:00:00,29.13,29.13,29.09,29.1,35206.0,25.7422,25.7422,25.7068,25.7157,35206.0
2015-10-14 10:05:00,29.11,29.12,29.1,29.1,5787.0,25.7245,25.7334,25.7157,25.7157,5787.0
2015-10-14 10:10:00,29.1,29.1,29.09,29.09,1900.0,25.7157,25.7157,25.7068,25.7068,1900.0
2015-10-14 10:15:00,29.08,29.08,29.03,29.05,20372.0,25.698,25.698,25.6538,25.6715,20372.0
2015-10-14 10:20:00,29.05,29.05,29.03,29.03,13504.0,25.6715,25.6715,25.6538,25.6538,13504.0
2015-10-14 10:25:00,29.02,29.05,29.02,29.05,29073.0,25.645,25.6715,25.645,25.6715,29073.0
2015-10-14 10:30:00,29.06,29.06,29.02,29.02,6671.0,25.6803,25.6803,25.645,25.645,6671.0
2015-10-14 10:35:00,29.02,29.03,29.0,29.0,26944.0,25.645,25.6538,25.6273,25.6273,26944.0
2015-10-14 10:40:00,29.0,29.01,28.98,28.99,25154.0,25.6273,25.6361,25.6096,25.6185,25154.0
2015-10-14 10:45:00,28.99,29.0,28.98,28.98,7669.0,25.6185,25.6273,25.6096,25.6096,7669.0
2015-10-14 10:50:00,28.98,28.99,28.96,28.97,19018.0,25.6096,25.6185,25.592,25.6008,19018.0
2015-10-14 10:55:00,28.98,29.0,28.98,28.99,7900.0,25.6096,25.6273,25.6096,25.6185,7900.0
2015-10-14 11:00:00,28.99,29.02,28.98,29.02,7810.0,25.6185,25.645,25.6096,25.645,7810.0
2015-10-14 11:05:00,29.01,29.01,28.99,29.0,6400.0,25.6361,25.6361,25.6185,25.6273,6400.0
2015-10-14 11:10:00,28.99,28.99,28.97,28.98,7507.0,25.6185,25.6185,25.6008,25.6096,7507.0
2015-10-14 11:15:00,28.98,29.0,28.97,28.98,15478.0,25.6096,25.6273,25.6008,25.6096,15478.0
2015-10-14 11:20:00,28.98,28.98,28.96,28.96,1677.0,25.6096,25.6096,25.592,25.592,1677.0
2015-10-14 11:25:00,28.97,28.98,28.96,28.97,4668.0,25.6008,25.6096,25.592,25.6008,4668.0
2015-10-14 11:30:00,28.98,28.99,28.96,28.98,6043.0,25.6096,25.6185,25.592,25.6096,6043.0
2015-10-14 11:35:00,28.98,29.0,28.98,29.0,3697.0,25.6096,25.6273,25.6096,25.6273,3697.0
2015-10-14 11:40:00,29.01,29.02,28.99,29.01,6872.0,25.6361,25.645,25.6185,25.6361,6872.0
2015-10-14 11:45:00,29.0,29.0,28.98,28.99,3054.0,25.6273,25.6273,25.6096,25.6185,3054.0
2015-10-14 11:50:00,28.99,29.02,28.99,29.02,2372.0,25.6185,25.645,25.6185,25.645,2372.0
2015-10-14 11:55:00,29.01,29.02,28.99,29.02,5831.0,25.6361,25.645,25.6185,25.645,5831.0
2015-10-14 12:00:00,29.02,29.02,29.0,29.0,1400.0,25.645,25.645,25.6273,25.6273,1400.0
2015-10-14 12:05:00,29.0,29.0,28.98,28.99,5097.0,25.6273,25.6273,25.6096,25.6185,5097.0
2015-10-14 12:10:00,28.99,28.99,28.99,28.99,200.0,25.6185,25.6185,25.6185,25.6185,200.0
2015-10-14 12:15:00,28.99,29.0,28.98,29.0,3872.0,25.6185,25.6273,25.6096,25.6273,3872.0
2015-10-14 12:20:00,29.0,29.02,28.99,29.02,4431.0,25.6273,25.645,25.6185,25.645,4431.0
2015-10-14 12:25:00,29.01,29.02,28.99,29.02,15553.0,25.6361,25.645,25.6185,25.645,15553.0
2015-10-14 12:30:00,29.02,29.03,29.01,29.03,10394.0,25.645,25.6538,25.6361,25.6538,10394.0
2015-10-14 12:35:00,29.03,29.03,29.01,29.02,5752.0,25.6538,25.6538,25.6361,25.645,5752.0
2015-10-14 12:40:00,29.03,29.05,29.02,29.04,18262.0,25.6538,25.6715,25.645,25.6627,18262.0
2015-10-14 12:45:00,29.04,29.07,29.03,29.06,6220.0,25.6627,25.6892,25.6538,25.6803,6220.0
2015-10-14 12:50:00,29.06,29.08,29.06,29.06,5300.0,25.6803,25.698,25.6803,25.6803,5300.0
2015-10-14 12:55:00,29.05,29.06,29.04,29.06,8038.0,25.6715,25.6803,25.6627,25.6803,8038.0
2015-10-14 13:00:00,29.07,29.07,29.06,29.06,5646.0,25.6892,25.6892,25.6803,25.6803,5646.0
2015-10-14 13:05:00,29.05,29.06,29.04,29.05,2765.0,25.6715,25.6803,25.6627,25.6715,2765.0
2015-10-14 13:10:00,29.05,29.06,29.05,29.06,2800.0,25.6715,25.6803,25.6715,25.6803,2800.0
2015-10-14 13:15:00,29.06,29.06,29.05,29.05,1714.0,25.6803,25.6803,25.6715,25.6715,1714.0
2015-10-14 13:20:00,29.05,29.05,29.04,29.04,7982.0,25.6715,25.6715,25.6627,25.6627,7982.0
2015-10-14 13:25:00,29.03,29.03,29.03,29.03,400.0,25.6538,25.6538,25.6538,25.6538,400.0
2015-10-14 13:30:00,29.02,29.05,29.01,29.04,10290.0,25.645,25.6715,25.6361,25.6627,10290.0
2015-10-14 13:35:00,29.03,29.05,29.02,29.03,32931.0,25.6538,25.6715,25.645,25.6538,32931.0
2015-10-14 13:40:00,29.03,29.05,29.01,29.05,21160.0,25.6538,25.6715,25.6361,25.6715,21160.0
2015-10-14 13:45:00,29.05,29.05,29.04,29.04,11527.0,25.6715,25.6715,25.6627,25.6627,11527.0
2015-10-14 13:50:00,29.04,29.05,29.03,29.04,13328.0,25.6627,25.6715,25.6538,25.6627,13328.0
2015-10-14 13:55:00,29.05,29.06,29.05,29.05,14797.0,25.6715,25.6803,25.6715,25.6715,14797.0
2015-10-14 14:00:00,29.04,29.07,29.04,29.06,9650.0,25.6627,25.6892,25.6627,25.6803,9650.0
2015-10-14 14:05:00,29.05,29.05,29.01,29.02,6106.0,25.6715,25.6715,25.6361,25.645,6106.0
2015-10-14 14:10:00,29.01,29.01,29.0,29.01,2100.0,25.6361,25.6361,25.6273,25.6361,2100.0
2015-10-14 14:15:00,29.01,29.02,28.99,28.99,18701.0,25.6361,25.645,25.6185,25.6185,18701.0
2015-10-14 14:20:00,28.99,29.0,28.99,28.99,3822.0,25.6185,25.6273,25.6185,25.6185,3822.0
2015-10-14 14:25:00,28.99,28.99,28.95,28.95,22929.0,25.6185,25.6185,25.5831,25.5831,22929.0
2015-10-14 14:30:00,28.95,28.95,28.93,28.94,9803.0,25.5831,25.5831,25.5655,25.5743,9803.0
2015-10-14 14:35:00,28.94,28.95,28.93,28.95,21110.0,25.5743,25.5831,25.5655,25.5831,21110.0
2015-10-14 14:40:00,28.95,28.95,28.92,28.92,67172.0,25.5831,25.5831,25.5566,25.5566,67172.0
2015-10-14 14:45:00,28.93,28.93,28.92,28.92,17084.0,25.5655,25.5655,25.5566,25.5566,17084.0
2015-10-14 14:50:00,28.93,28.93,28.9,28.9,6142.0,25.5655,25.5655,25.5389,25.5389,6142.0
2015-10-14 14:55:00,28.91,28.92,28.9,28.92,11968.0,25.5478,25.5566,25.5389,25.5566,11968.0
2015-10-14 15:00:00,28.92,28.93,28.91,28.93,7770.0,25.5566,25.5655,25.5478,25.5655,7770.0
2015-10-14 15:05:00,28.94,28.97,28.94,28.96,3803.0,25.5743,25.6008,25.5743,25.592,3803.0
2015-10-14 15:10:00,28.97,28.98,28.95,28.97,10066.0,25.6008,25.6096,25.5831,25.6008,10066.0
2015-10-14 15:15:00,28.96,28.97,28.94,28.94,4954.0,25.592,25.6008,25.5743,25.5743,4954.0
2015-10-14 15:20:00,28.94,28.97,28.94,28.97,2413.0,25.5743,25.6008,25.5743,25.6008,2413.0
2015-10-14 15:25:00,28.97,29.0,28.97,29.0,10142.0,25.6008,25.6273,25.6008,25.6273,10142.0
2015-10-14 15:30:00,29.0,29.02,28.98,28.99,28259.0,25.6273,25.645,25.6096,25.6185,28259.0
2015-10-14 15:35:00,28.98,28.99,28.97,28.98,4861.0,25.6096,25.6185,25.6008,25.6096,4861.0
2015-10-14 15:40:00,28.98,29.0,28.98,28.99,15658.0,25.6096,25.6273,25.6096,25.6185,15658.0
2015-10-14 15:45:00,28.98,28.99,28.96,28.98,45531.0,25.6096,25.6185,25.592,25.6096,45531.0
2015-10-14 15:50:00,28.98,28.98,28.92,28.93,83222.0,25.6096,25.6096,25.5566,25.5655,83222.0
2015-10-14 15:55:00,28.92,28.96,28.92,28.96,180412.0,25.5566,25.592,25.5566,25.592,180412.0
2015-10-15 09:30:00,29.17,29.17,29.11,29.12,41091.0,25.7775,25.7775,25.7245,25.7334,41091.0
2015-10-15 09:35:00,29.14,29.16,29.12,29.14,34848.0,25.751,25.7687,25.7334,25.751,34848.0
2015-10-15 09:40:00,29.14,29.18,29.13,29.17,29264.0,25.751,25.7864,25.7422,25.7775,29264.0
2015-10-15 09:45:00,29.17,29.19,29.13,29.13,44156.0,25.7775,25.7952,25.7422,25.7422,44156.0
2015-10-15 09:50:00,29.13,29.15,29.11,29.11,54114.0,25.7422,25.7599,25.7245,25.7245,54114.0
2015-10-15 09:55:00,29.12,29.17,29.1,29.17,49570.0,25.7334,25.7775,25.7157,25.7775,49570.0
2015-10-15 10:00:00,29.14,29.19,29.12,29.12,29858.0,25.751,25.7952,25.7334,25.7334,29858.0
2015-10-15 10:05:00,29.12,29.15,29.12,29.14,26150.0,25.7334,25.7599,25.7334,25.751,26150.0
2015-10-15 10:10:00,29.14,29.16,29.14,29.15,25349.0,25.751,25.7687,25.751,25.7599,25349.0
2015-10-15 10:15:00,29.15,29.16,29.15,29.15,36185.0,25.7599,25.7687,25.7599,25.7599,36185.0
2015-10-15 10:20:00,29.15,29.16,29.14,29.14,19344.0,25.7599,25.7687,25.751,25.751,19344.0
2015-10-15 10:25:00,29.14,29.15,29.13,29.13,25270.0,25.751,25.7599,25.7422,25.7422,25270.0
2015-10-15 10:30:00,29.13,29.15,29.12,29.14,33610.0,25.7422,25.7599,25.7334,25.751,33610.0
2015-10-15 10:35:00,29.14,29.14,29.12,29.13,38653.0,25.751,25.751,25.7334,25.7422,38653.0
2015-10-15 10:40:00,29.14,29.15,29.13,29.13,33301.0,25.751,25.7599,25.7422,25.7422,33301.0
2015-10-15 10:45:00,29.13,29.15,29.13,29.15,14787.0,25.7422,25.7599,25.7422,25.7599,14787.0
2015-10-15 10:50:00,29.15,29.17,29.15,29.15,38450.0,25.7599,25.7775,25.7599,25.7599,38450.0
2015-10-15 10:55:00,29.15,29.16,29.13,29.14,38445.0,25.7599,25.7687,25.7422,25.751,38445.0
2015-10-15 11:00:00,29.14,29.16,29.13,29.16,31042.0,25.751,25.7687,25.7422,25.7687,31042.0
2015-10-15 11:05:00,29.16,29.17,29.14,29.15,54371.0,25.7687,25.7775,25.751,25.7599,54371.0
2015-10-15 11:10:00,29.15,29.16,29.13,29.13,34554.0,25.7599,25.7687,25.7422,25.7422,34554.0
2015-10-15 11:15:00,29.12,29.13,29.09,29.1,22362.0,25.7334,25.7422,25.7068,25.7157,22362.0
2015-10-15 11:20:00,29.1,29.11,29.09,29.11,25739.0,25.7157,25.7245,25.7068,25.7245,25739.0
2015-10-15 11:25:00,29.11,29.13,29.11,29.13,24093.0,25.7245,25.7422,25.7245,25.7422,24093.0
2015-10-15 11:30:00,29.13,29.13,29.11,29.11,32528.0,25.7422,25.7422,25.7245,25.7245,32528.0
2015-10-15 11:35:00,29.11,29.11,29.09,29.09,17512.0,25.7245,25.7245,25.7068,25.7068,17512.0
2015-10-15 11:40:00,29.09,29.09,29.07,29.07,15700.0,25.7068,25.7068,25.6892,25.6892,15700.0
2015-10-15 11:45:00,29.07,29.08,29.06,29.06,15436.0,25.6892,25.698,25.6803,25.6803,15436.0
2015-10-15 11:50:00,29.06,29.06,29.04,29.06,29136.0,25.6803,25.6803,25.6627,25.6803,29136.0
2015-10-15 11:55:00,29.06,29.06,29.03,29.05,60676.0,25.6803,25.6803,25.6538,25.6715,60676.0
2015-10-15 12:00:00,29.05,29.06,29.03,29.04,40324.0,25.6715,25.6803,25.6538,25.6627,40324.0
2015-10-15 12:05:00,29.04,29.06,29.03,29.05,22090.0,25.6627,25.6803,25.6538,25.6715,22090.0
2015-10-15 12:10:00,29.05,29.05,29.04,29.05,19800.0,25.6715,25.6715,25.6627,25.6715,19800.0
2015-10-15 12:15:00,29.05,29.06,29.04,29.05,16700.0,25.6715,25.6803,25.6627,25.6715,16700.0
2015-10-15 12:20:00,29.06,29.08,29.05,29.07,19431.0,25.6803,25.698,25.6715,25.6892,19431.0
2015-10-15 12:25:00,29.07,29.08,29.07,29.07,9845.0,25.6892,25.698,25.6892,25.6892,9845.0
2015-10-15 12:30:00,29.07,29.08,29.06,29.06,9800.0,25.6892,25.698,25.6803,25.6803,9800.0
2015-10-15 12:35:00,29.06,29.07,29.06,29.07,4250.0,25.6803,25.6892,25.6803,25.6892,4250.0
2015-10-15 12:40:00,29.08,29.08,29.06,29.08,1800.0,25.698,25.698,25.6803,25.698,1800.0
2015-10-15 12:45:00,29.08,29.1,29.08,29.09,3503.0,25.698,25.7157,25.698,25.7068,3503.0
2015-10-15 12:50:00,29.08,29.09,29.08,29.08,1849.0,25.698,25.7068,25.698,25.698,1849.0
2015-10-15 12:55:00,29.09,29.1,29.05,29.06,90370.0,25.7068,25.7157,25.6715,25.6803,90370.0
2015-10-15 13:00:00,29.06,29.07,29.06,29.07,22531.0,25.6803,25.6892,25.6803,25.6892,22531.0
2015-10-15 13:05:00,29.08,29.1,29.08,29.09,7405.0,25.698,25.7157,25.698,25.7068,7405.0
2015-10-15 13:10:00,29.1,29.1,29.09,29.1,2987.0,25.7157,25.7157,25.7068,25.7157,2987.0
2015-10-15 13:15:00,29.1,29.13,29.09,29.13,7884.0,25.7157,25.7422,25.7068,25.7422,7884.0
2015-10-15 13:20:00,29.12,29.14,29.12,29.12,9075.0,25.7334,25.751,25.7334,25.7334,9075.0
2015-10-15 13:25:00,29.13,29.14,29.13,29.13,12200.0,25.7422,25.751,25.7422,25.7422,12200.0
2015-10-15 13:30:00,29.13,29.14,29.11,29.13,22153.0,25.7422,25.751,25.7245,25.7422,22153.0
2015-10-15 13:35:00,29.12,29.16,29.12,29.15,12720.0,25.7334,25.7687,25.7334,25.7599,12720.0
2015-10-15 13:40:00,29.15,29.15,29.13,29.13,13948.0,25.7599,25.7599,25.7422,25.7422,13948.0
2015-10-15 13:45:00,29.13,29.14,29.12,29.13,20954.0,25.7422,25.751,25.7334,25.7422,20954.0
2015-10-15 13:50:00,29.13,29.14,29.12,29.13,10478.0,25.7422,25.751,25.7334,25.7422,10478.0
2015-10-15 13:55:00,29.13,29.18,29.13,29.15,14915.0,25.7422,25.7864,25.7422,25.7599,14915.0
2015-10-15 14:00:00,29.15,29.17,29.15,29.15,14743.0,25.7599,25.7775,25.7599,25.7599,14743.0
2015-10-15 14:05:00,29.15,29.16,29.15,29.15,10600.0,25.7599,25.7687,25.7599,25.7599,10600.0
2015-10-15 14:10:00,29.15,29.19,29.15,29.19,16854.0,25.7599,25.7952,25.7599,25.7952,16854.0
2015-10-15 14:15:00,29.19,29.2,29.18,29.2,14881.0,25.7952,25.8041,25.7864,25.8041,14881.0
2015-10-15 14:20:00,29.2,29.2,29.17,29.18,20140.0,25.8041,25.8041,25.7775,25.7864,20140.0
2015-10-15 14:25:00,29.17,29.18,29.16,29.16,12561.0,25.7775,25.7864,25.7687,25.7687,12561.0
2015-10-15 14:30:00,29.16,29.19,29.16,29.19,19859.0,25.7687,25.7952,25.7687,25.7952,19859.0
2015-10-15 14:35:00,29.19,29.22,29.19,29.22,14978.0,25.7952,25.8217,25.7952,25.8217,14978.0
2015-10-15 14:40:00,29.22,29.24,29.22,29.23,19347.0,25.8217,25.8394,25.8217,25.8306,19347.0
2015-10-15 14:45:00,29.23,29.23,29.21,29.21,18000.0,25.8306,25.8306,25.8129,25.8129,18000.0
2015-10-15 14:50:00,29.21,29.22,29.2,29.22,32174.0,25.8129,25.8217,25.8041,25.8217,32174.0
2015-10-15 14:55:00,29.22,29.25,29.22,29.25,18975.0,25.8217,25.8482,25.8217,25.8482,18975.0
2015-10-15 15:00:00,29.25,29.27,29.24,29.25,20059.0,25.8482,25.8659,25.8394,25.8482,20059.0
2015-10-15 15:05:00,29.25,29.26,29.22,29.22,24777.0,25.8482,25.8571,25.8217,25.8217,24777.0
2015-10-15 15:10:00,29.22,29.23,29.22,29.22,13718.0,25.8217,25.8306,25.8217,25.8217,13718.0
2015-10-15 15:15:00,29.22,29.25,29.22,29.24,20766.0,25.8217,25.8482,25.8217,25.8394,20766.0
2015-10-15 15:20:00,29.24,29.28,29.23,29.24,32697.0,25.8394,25.8747,25.8306,25.8394,32697.0
2015-10-15 15:25:00,29.24,29.26,29.24,29.25,19519.0,25.8394,25.8571,25.8394,25.8482,19519.0
2015-10-15 15:30:00,29.26,29.26,29.23,29.23,27759.0,25.8571,25.8571,25.8306,25.8306,27759.0
2015-10-15 15:35:00,29.23,29.23,29.2,29.21,46545.0,25.8306,25.8306,25.8041,25.8129,46545.0
2015-10-15 15:40:00,29.2,29.21,29.19,29.21,46310.0,25.8041,25.8129,25.7952,25.8129,46310.0
2015-10-15 15:45:00,29.21,29.26,29.2,29.25,54876.0,25.8129,25.8571,25.8041,25.8482,54876.0
2015-10-15 15:50:00,29.25,29.26,29.22,29.26,60545.0,25.8482,25.8571,25.8217,25.8571,60545.0
2015-10-15 15:55:00,29.26,29.29,29.23,29.24,99516.0,25.8571,25.8836,25.8306,25.8394,99516.0
2015-10-16 09:30:00,29.44,29.5,29.38,29.45,77013.0,26.0161,26.0692,25.9631,26.025,77013.0
2015-10-16 09:35:00,29.45,29.45,29.43,29.43,53500.0,26.025,26.025,26.0073,26.0073,53500.0
2015-10-16 09:40:00,29.44,29.45,29.43,29.44,12364.0,26.0161,26.025,26.0073,26.0161,12364.0
2015-10-16 09:45:00,29.44,29.44,29.42,29.43,16690.0,26.0161,26.0161,25.9985,26.0073,16690.0
2015-10-16 09:50:00,29.43,29.44,29.41,29.42,10468.0,26.0073,26.0161,25.9896,25.9985,10468.0
2015-10-16 09:55:00,29.42,29.42,29.39,29.39,32700.0,25.9985,25.9985,25.972,25.972,32700.0
2015-10-16 10:00:00,29.41,29.42,29.39,29.42,26879.0,25.9896,25.9985,25.972,25.9985,26879.0
2015-10-16 10:05:00,29.42,29.42,29.37,29.39,79662.0,25.9985,25.9985,25.9543,25.972,79662.0
2015-10-16 10:10:00,29.4,29.41,29.39,29.4,11268.0,25.9808,25.9896,25.972,25.9808,11268.0
2015-10-16 10:15:00,29.39,29.4,29.37,29.38,5315.0,25.972,25.9808,25.9543,25.9631,5315.0
2015-10-16 10:20:00,29.38,29.39,29.37,29.38,43999.0,25.9631,25.972,25.9543,25.9631,43999.0
2015-10-16 10:25:00,29.38,29.38,29.37,29.38,7337.0,25.9631,25.9631,25.9543,25.9631,7337.0
2015-10-16 10:30:00,29.38,29.38,29.37,29.38,13600.0,25.9631,25.9631,25.9543,25.9631,13600.0
2015-10-16 10:35:00,29.38,29.39,29.37,29.39,16530.0,25.9631,25.972,25.9543,25.972,16530.0
2015-10-16 10:40:00,29.39,29.4,29.39,29.4,5199.0,25.972,25.9808,25.972,25.9808,5199.0
2015-10-16 10:45:00,29.4,29.41,29.39,29.41,4500.0,25.9808,25.9896,25.972,25.9896,4500.0
2015-10-16 10:50:00,29.4,29.41,29.4,29.41,7816.0,25.9808,25.9896,25.9808,25.9896,7816.0
2015-10-16 10:55:00,29.42,29.42,29.41,29.42,800.0,25.9985,25.9985,25.9896,25.9985,800.0
2015-10-16 11:00:00,29.42,29.44,29.41,29.44,19049.0,25.9985,26.0161,25.9896,26.0161,19049.0
2015-10-16 11:05:00,29.45,29.45,29.41,29.44,18300.0,26.025,26.025,25.9896,26.0161,18300.0
2015-10-16 11:10:00,29.44,29.44,29.43,29.44,1600.0,26.0161,26.0161,26.0073,26.0161,1600.0
2015-10-16 11:15:00,29.44,29.45,29.43,29.45,6700.0,26.0161,26.025,26.0073,26.025,6700.0
2015-10-16 11:20:00,29.44,29.47,29.44,29.46,35917.0,26.0161,26.0427,26.0161,26.0338,35917.0
2015-10-16 11:25:00,29.46,29.47,29.46,29.47,3064.0,26.0338,26.0427,26.0338,26.0427,3064.0
2015-10-16 11:30:00,29.47,29.48,29.46,29.48,16000.0,26.0427,26.0515,26.0338,26.0515,16000.0
2015-10-16 11:35:00,29.48,29.48,29.46,29.46,21750.0,26.0515,26.0515,26.0338,26.0338,21750.0
2015-10-16 11:40:00,29.47,29.47,29.46,29.47,6796.0,26.0427,26.0427,26.0338,26.0427,6796.0
2015-10-16 11:45:00,29.47,29.5,29.47,29.49,24100.0,26.0427,26.0692,26.0427,26.0603,24100.0
2015-10-16 11:50:00,29.5,29.52,29.5,29.51,16595.0,26.0692,26.0868,26.0692,26.078,16595.0
2015-10-16 11:55:00,29.51,29.51,29.5,29.51,43147.0,26.078,26.078,26.0692,26.078,43147.0
2015-10-16 12:00:00,29.5,29.52,29.49,29.49,46966.0,26.0692,26.0868,26.0603,26.0603,46966.0
2015-10-16 12:05:00,29.5,29.5,29.49,29.5,4100.0,26.0692,26.0692,26.0603,26.0692,4100.0
2015-10-16 12:10:00,29.5,29.5,29.49,29.5,7405.0,26.0692,26.0692,26.0603,26.0692,7405.0
2015-10-16 12:15:00,29.5,29.5,29.49,29.5,6000.0,26.0692,26.0692,26.0603,26.0692,6000.0
2015-10-16 12:20:00,29.5,29.51,29.49,29.51,9000.0,26.0692,26.078,26.0603,26.078,9000.0
2015-10-16 12:25:00,29.5,29.51,29.48,29.49,10513.0,26.0692,26.078,26.0515,26.0603,10513.0
2015-10-16 12:30:00,29.5,29.5,29.49,29.5,1300.0,26.0692,26.0692,26.0603,26.0692,1300.0
2015-10-16 12:35:00,29.5,29.5,29.48,29.49,6308.0,26.0692,26.0692,26.0515,26.0603,6308.0
2015-10-16 12:40:00,29.49,29.49,29.48,29.48,3247.0,26.0603,26.0603,26.0515,26.0515,3247.0
2015-10-16 12:45:00,29.47,29.48,29.46,29.48,4800.0,26.0427,26.0515,26.0338,26.0515,4800.0
2015-10-16 12:50:00,29.49,29.5,29.48,29.49,13333.0,26.0603,26.0692,26.0515,26.0603,13333.0
2015-10-16 12:55:00,29.5,29.5,29.48,29.49,10401.0,26.0692,26.0692,26.0515,26.0603,10401.0
2015-10-16 13:00:00,29.48,29.5,29.47,29.49,9464.0,26.0515,26.0692,26.0427,26.0603,9464.0
2015-10-16 13:05:00,29.5,29.5,29.49,29.49,4661.0,26.0692,26.0692,26.0603,26.0603,4661.0
2015-10-16 13:10:00,29.49,29.51,29.49,29.5,8670.0,26.0603,26.078,26.0603,26.0692,8670.0
2015-10-16 13:15:00,29.5,29.51,29.49,29.51,15804.0,26.0692,26.078,26.0603,26.078,15804.0
2015-10-16 13:20:00,29.51,29.52,29.5,29.52,8766.0,26.078,26.0868,26.0692,26.0868,8766.0
2015-10-16 13:25:00,29.52,29.52,29.51,29.52,1200.0,26.0868,26.0868,26.078,26.0868,1200.0
2015-10-16 13:30:00,29.51,29.51,29.5,29.51,9585.0,26.078,26.078,26.0692,26.078,9585.0
2015-10-16 13:35:00,29.51,29.52,29.5,29.52,14566.0,26.078,26.0868,26.0692,26.0868,14566.0
2015-10-16 13:40:00,29.52,29.52,29.51,29.52,2500.0,26.0868,26.0868,26.078,26.0868,2500.0
2015-10-16 13:45:00,29.52,29.52,29.49,29.5,4815.0,26.0868,26.0868,26.0603,26.0692,4815.0
2015-10-16 13:50:00,29.5,29.5,29.48,29.48,1900.0,26.0692,26.0692,26.0515,26.0515,1900.0
2015-10-16 13:55:00,29.48,29.48,29.46,29.46,3340.0,26.0515,26.0515,26.0338,26.0338,3340.0
2015-10-16 14:00:00,29.47,29.47,29.44,29.46,6105.0,26.0427,26.0427,26.0161,26.0338,6105.0
2015-10-16 14:05:00,29.46,29.47,29.45,29.47,5275.0,26.0338,26.0427,26.025,26.0427,5275.0
2015-10-16 14:10:00,29.46,29.48,29.46,29.47,6186.0,26.0338,26.0515,26.0338,26.0427,6186.0
2015-10-16 14:15:00,29.48,29.5,29.48,29.5,16802.0,26.0515,26.0692,26.0515,26.0692,16802.0
2015-10-16 14:20:00,29.5,29.52,29.49,29.52,8642.0,26.0692,26.0868,26.0603,26.0868,8642.0
2015-10-16 14:25:00,29.52,29.53,29.52,29.53,18739.0,26.0868,26.0957,26.0868,26.0957,18739.0
2015-10-16 14:30:00,29.53,29.53,29.51,29.53,5886.0,26.0957,26.0957,26.078,26.0957,5886.0
2015-10-16 14:35:00,29.53,29.56,29.53,29.55,22813.0,26.0957,26.1222,26.0957,26.1133,22813.0
2015-10-16 14:40:00,29.55,29.58,29.54,29.58,8434.0,26.1133,26.1399,26.1045,26.1399,8434.0
2015-10-16 14:45:00,29.58,29.58,29.55,29.55,15743.0,26.1399,26.1399,26.1133,26.1133,15743.0
2015-10-16 14:50:00,29.56,29.6,29.56,29.59,16490.0,26.1222,26.1575,26.1222,26.1487,16490.0
2015-10-16 14:55:00,29.6,29.6,29.58,29.58,2029.0,26.1575,26.1575,26.1399,26.1399,2029.0
2015-10-16 15:00:00,29.59,29.59,29.58,29.58,830.0,26.1487,26.1487,26.1399,26.1399,830.0
2015-10-16 15:05:00,29.59,29.59,29.58,29.59,4100.0,26.1487,26.1487,26.1399,26.1487,4100.0
2015-10-16 15:10:00,29.59,29.59,29.58,29.59,700.0,26.1487,26.1487,26.1399,26.1487,700.0
2015-10-16 15:15:00,29.59,29.59,29.58,29.59,2962.0,26.1487,26.1487,26.1399,26.1487,2962.0
2015-10-16 15:20:00,29.6,29.61,29.59,29.61,2650.0,26.1575,26.1664,26.1487,26.1664,2650.0
2015-10-16 15:25:00,29.6,29.61,29.6,29.6,4877.0,26.1575,26.1664,26.1575,26.1575,4877.0
2015-10-16 15:30:00,29.61,29.64,29.6,29.62,9382.0,26.1664,26.1929,26.1575,26.1752,9382.0
2015-10-16 15:35:00,29.62,29.63,29.61,29.63,4005.0,26.1752,26.184,26.1664,26.184,4005.0
2015-10-16 15:40:00,29.63,29.63,29.62,29.63,11222.0,26.184,26.184,26.1752,26.184,11222.0
2015-10-16 15:45:00,29.63,29.64,29.62,29.63,23978.0,26.184,26.1929,26.1752,26.184,23978.0
2015-10-16 15:50:00,29.63,29.64,29.62,29.64,15191.0,26.184,26.1929,26.1752,26.1929,15191.0
2015-10-16 15:55:00,29.64,29.67,29.63,29.64,146740.0,26.1929,26.2194,26.184,26.1929,146740.0
2015-10-19 09:30:00,29.52,29.56,29.52,29.55,11578.0,26.0868,26.1222,26.0868,26.1133,11578.0
2015-10-19 09:35:00,29.54,29.55,29.48,29.48,85645.0,26.1045,26.1133,26.0515,26.0515,85645.0
2015-10-19 09:40:00,29.51,29.51,29.48,29.51,2400.0,26.078,26.078,26.0515,26.078,2400.0
2015-10-19 09:45:00,29.51,29.53,29.51,29.53,6300.0,26.078,26.0957,26.078,26.0957,6300.0
2015-10-19 09:50:00,29.53,29.54,29.52,29.53,27578.0,26.0957,26.1045,26.0868,26.0957,27578.0
2015-10-19 09:55:00,29.53,29.53,29.52,29.53,9100.0,26.0957,26.0957,26.0868,26.0957,9100.0
2015-10-19 10:00:00,29.53,29.54,29.53,29.54,22837.0,26.0957,26.1045,26.0957,26.1045,22837.0
2015-10-19 10:05:00,29.54,29.54,29.52,29.52,49196.0,26.1045,26.1045,26.0868,26.0868,49196.0
2015-10-19 10:10:00,29.53,29.56,29.53,29.56,41789.0,26.0957,26.1222,26.0957,26.1222,41789.0
2015-10-19 10:15:00,29.55,29.56,29.53,29.55,28893.0,26.1133,26.1222,26.0957,26.1133,28893.0
2015-10-19 10:20:00,29.55,29.57,29.53,29.54,8235.0,26.1133,26.131,26.0957,26.1045,8235.0
2015-10-19 10:25:00,29.54,29.54,29.5,29.52,22295.0,26.1045,26.1045,26.0692,26.0868,22295.0
2015-10-19 10:30:00,29.52,29.53,29.51,29.53,5200.0,26.0868,26.0957,26.078,26.0957,5200.0
2015-10-19 10:35:00,29.53,29.53,29.52,29.53,13349.0,26.0957,26.0957,26.0868,26.0957,13349.0
2015-10-19 10:40:00,29.53,29.54,29.52,29.54,4000.0,26.0957,26.1045,26.0868,26.1045,4000.0
2015-10-19 10:45:00,29.54,29.54,29.51,29.51,7587.0,26.1045,26.1045,26.078,26.078,7587.0
2015-10-19 10:50:00,29.51,29.52,29.5,29.51,9800.0,26.078,26.0868,26.0692,26.078,9800.0
2015-10-19 10:55:00,29.52,29.53,29.51,29.53,8154.0,26.0868,26.0957,26.078,26.0957,8154.0
2015-10-19 11:00:00,29.53,29.53,29.51,29.52,3829.0,26.0957,26.0957,26.078,26.0868,3829.0
2015-10-19 11:05:00,29.52,29.52,29.51,29.52,2300.0,26.0868,26.0868,26.078,26.0868,2300.0
2015-10-19 11:10:00,29.52,29.53,29.51,29.53,9090.0,26.0868,26.0957,26.078,26.0957,9090.0
2015-10-19 11:15:00,29.53,29.56,29.52,29.54,35653.0,26.0957,26.1222,26.0868,26.1045,35653.0
2015-10-19 11:20:00,29.54,29.56,29.53,29.54,28408.0,26.1045,26.1222,26.0957,26.1045,28408.0
2015-10-19 11:25:00,29.55,29.57,29.55,29.56,7500.0,26.1133,26.131,26.1133,26.1222,7500.0
2015-10-19 11:30:00,29.56,29.57,29.55,29.57,18703.0,26.1222,26.131,26.1133,26.131,18703.0
2015-10-19 11:35:00,29.57,29.58,29.57,29.58,3000.0,26.131,26.1399,26.131,26.1399,3000.0
2015-10-19 11:40:00,29.58,29.58,29.55,29.55,3300.0,26.1399,26.1399,26.1133,26.1133,3300.0
2015-10-19 11:45:00,29.56,29.56,29.55,29.55,4270.0,26.1222,26.1222,26.1133,26.1133,4270.0
2015-10-19 11:50:00,29.55,29.56,29.54,29.55,2200.0,26.1133,26.1222,26.1045,26.1133,2200.0
2015-10-19 11:55:00,29.55,29.55,29.53,29.54,5248.0,26.1133,26.1133,26.0957,26.1045,5248.0
2015-10-19 12:00:00,29.54,29.55,29.53,29.54,5500.0,26.1045,26.1133,26.0957,26.1045,5500.0
2015-10-19 12:05:00,29.54,29.54,29.53,29.54,2721.0,26.1045,26.1045,26.0957,26.1045,2721.0
2015-10-19 12:10:00,29.54,29.54,29.52,29.53,7202.0,26.1045,26.1045,26.0868,26.0957,7202.0
2015-10-19 12:15:00,29.53,29.54,29.52,29.53,9800.0,26.0957,26.1045,26.0868,26.0957,9800.0
2015-10-19 12:20:00,29.53,29.53,29.49,29.49,10298.0,26.0957,26.0957,26.0603,26.0603,10298.0
2015-10-19 12:25:00,29.48,29.5,29.48,29.49,11896.0,26.0515,26.0692,26.0515,26.0603,11896.0
2015-10-19 12:30:00,29.48,29.5,29.47,29.5,6150.0,26.0515,26.0692,26.0427,26.0692,6150.0
2015-10-19 12:35:00,29.5,29.51,29.5,29.51,2400.0,26.0692,26.078,26.0692,26.078,2400.0
2015-10-19 12:40:00,29.51,29.51,29.51,29.51,1800.0,26.078,26.078,26.078,26.078,1800.0
2015-10-19 12:45:00,29.51,29.51,29.5,29.51,2915.0,26.078,26.078,26.0692,26.078,2915.0
2015-10-19 12:50:00,29.51,29.51,29.48,29.49,7952.0,26.078,26.078,26.0515,26.0603,7952.0
2015-10-19 12:55:00,29.49,29.49,29.48,29.49,2092.0,26.0603,26.0603,26.0515,26.0603,2092.0
2015-10-19 13:00:00,29.49,29.5,29.48,29.5,5112.0,26.0603,26.0692,26.0515,26.0692,5112.0
2015-10-19 13:05:00,29.5,29.5,29.47,29.48,9554.0,26.0692,26.0692,26.0427,26.0515,9554.0
2015-10-19 13:10:00,29.48,29.49,29.46,29.47,11980.0,26.0515,26.0603,26.0338,26.0427,11980.0
2015-10-19 13:15:00,29.47,29.48,29.46,29.48,12035.0,26.0427,26.0515,26.0338,26.0515,12035.0
2015-10-19 13:20:00,29.47,29.48,29.45,29.47,5196.0,26.0427,26.0515,26.025,26.0427,5196.0
2015-10-19 13:25:00,29.47,29.47,29.47,29.47,1600.0,26.0427,26.0427,26.0427,26.0427,1600.0
2015-10-19 13:30:00,29.47,29.48,29.44,29.44,19594.0,26.0427,26.0515,26.0161,26.0161,19594.0
2015-10-19 13:35:00,29.44,29.46,29.43,29.46,6138.0,26.0161,26.0338,26.0073,26.0338,6138.0
2015-10-19 13:40:00,29.46,29.48,29.46,29.48,2500.0,26.0338,26.0515,26.0338,26.0515,2500.0
2015-10-19 13:45:00,29.47,29.49,29.47,29.49,6800.0,26.0427,26.0603,26.0427,26.0603,6800.0
2015-10-19 13:50:00,29.48,29.49,29.47,29.49,2500.0,26.0515,26.0603,26.0427,26.0603,2500.0
2015-10-19 13:55:00,29.49,29.51,29.48,29.5,8510.0,26.0603,26.078,26.0515,26.0692,8510.0
2015-10-19 14:00:00,29.5,29.5,29.49,29.5,3802.0,26.0692,26.0692,26.0603,26.0692,3802.0
2015-10-19 14:05:00,29.5,29.5,29.49,29.49,6039.0,26.0692,26.0692,26.0603,26.0603,6039.0
2015-10-19 14:10:00,29.48,29.49,29.48,29.49,2700.0,26.0515,26.0603,26.0515,26.0603,2700.0
2015-10-19 14:15:00,29.5,29.51,29.48,29.49,4350.0,26.0692,26.078,26.0515,26.0603,4350.0
2015-10-19 14:20:00,29.49,29.5,29.48,29.49,6000.0,26.0603,26.0692,26.0515,26.0603,6000.0
2015-10-19 14:25:00,29.49,29.49,29.48,29.48,3200.0,26.0603,26.0603,26.0515,26.0515,3200.0
2015-10-19 14:30:00,29.48,29.49,29.48,29.49,6600.0,26.0515,26.0603,26.0515,26.0603,6600.0
2015-10-19 14:35:00,29.49,29.5,29.48,29.5,3166.0,26.0603,26.0692,26.0515,26.0692,3166.0
2015-10-19 14:40:00,29.5,29.51,29.5,29.5,2781.0,26.0692,26.078,26.0692,26.0692,2781.0
2015-10-19 14:45:00,29.51,29.52,29.51,29.52,4300.0,26.078,26.0868,26.078,26.0868,4300.0
2015-10-19 14:50:00,29.52,29.53,29.51,29.53,3743.0,26.0868,26.0957,26.078,26.0957,3743.0
2015-10-19 14:55:00,29.53,29.53,29.51,29.52,6368.0,26.0957,26.0957,26.078,26.0868,6368.0
2015-10-19 15:00:00,29.53,29.54,29.52,29.53,21152.0,26.0957,26.1045,26.0868,26.0957,21152.0
2015-10-19 15:05:00,29.53,29.54,29.53,29.53,12100.0,26.0957,26.1045,26.0957,26.0957,12100.0
2015-10-19 15:10:00,29.53,29.53,29.5,29.53,22800.0,26.0957,26.0957,26.0692,26.0957,22800.0
2015-10-19 15:15:00,29.53,29.53,29.52,29.53,6480.0,26.0957,26.0957,26.0868,26.0957,6480.0
2015-10-19 15:20:00,29.53,29.54,29.52,29.52,26210.0,26.0957,26.1045,26.0868,26.0868,26210.0
2015-10-19 15:25:00,29.53,29.57,29.53,29.55,236264.0,26.0957,26.131,26.0957,26.1133,236264.0
2015-10-19 15:30:00,29.55,29.55,29.52,29.52,11566.0,26.1133,26.1133,26.0868,26.0868,11566.0
2015-10-19 15:35:00,29.53,29.54,29.52,29.53,14036.0,26.0957,26.1045,26.0868,26.0957,14036.0
2015-10-19 15:40:00,29.54,29.54,29.52,29.52,12322.0,26.1045,26.1045,26.0868,26.0868,12322.0
2015-10-19 15:45:00,29.53,29.53,29.52,29.53,10157.0,26.0957,26.0957,26.0868,26.0957,10157.0
2015-10-19 15:50:00,29.53,29.53,29.52,29.53,7600.0,26.0957,26.0957,26.0868,26.0957,7600.0
2015-10-19 15:55:00,29.53,29.54,29.52,29.54,29430.0,26.0957,26.1045,26.0868,26.1045,29430.0
2015-10-20 09:30:00,29.41,29.48,29.41,29.46,21170.0,25.9896,26.0515,25.9896,26.0338,21170.0
2015-10-20 09:35:00,29.47,29.48,29.45,29.46,27834.0,26.0427,26.0515,26.025,26.0338,27834.0
2015-10-20 09:40:00,29.47,29.48,29.47,29.48,6394.0,26.0427,26.0515,26.0427,26.0515,6394.0
2015-10-20 09:45:00,29.48,29.49,29.48,29.48,6200.0,26.0515,26.0603,26.0515,26.0515,6200.0
2015-10-20 09:50:00,29.49,29.5,29.47,29.48,26598.0,26.0603,26.0692,26.0427,26.0515,26598.0
2015-10-20 09:55:00,29.48,29.5,29.47,29.5,8586.0,26.0515,26.0692,26.0427,26.0692,8586.0
2015-10-20 10:00:00,29.5,29.5,29.49,29.49,19500.0,26.0692,26.0692,26.0603,26.0603,19500.0
2015-10-20 10:05:00,29.49,29.51,29.49,29.51,10000.0,26.0603,26.078,26.0603,26.078,10000.0
2015-10-20 10:10:00,29.5,29.52,29.5,29.5,9463.0,26.0692,26.0868,26.0692,26.0692,9463.0
2015-10-20 10:15:00,29.5,29.51,29.5,29.51,2100.0,26.0692,26.078,26.0692,26.078,2100.0
2015-10-20 10:20:00,29.52,29.53,29.52,29.52,4400.0,26.0868,26.0957,26.0868,26.0868,4400.0
2015-10-20 10:25:00,29.51,29.51,29.5,29.51,3500.0,26.078,26.078,26.0692,26.078,3500.0
2015-10-20 10:30:00,29.51,29.51,29.5,29.5,4120.0,26.078,26.078,26.0692,26.0692,4120.0
2015-10-20 10:35:00,29.51,29.52,29.51,29.52,4100.0,26.078,26.0868,26.078,26.0868,4100.0
2015-10-20 10:40:00,29.52,29.55,29.52,29.54,2898.0,26.0868,26.1133,26.0868,26.1045,2898.0
2015-10-20 10:45:00,29.55,29.56,29.54,29.55,13646.0,26.1133,26.1222,26.1045,26.1133,13646.0
2015-10-20 10:50:00,29.55,29.55,29.55,29.55,0.0,26.1133,26.1133,26.1133,26.1133,0.0
2015-10-20 10:55:00,29.53,29.53,29.53,29.53,2500.0,26.0957,26.0957,26.0957,26.0957,2500.0
2015-10-20 11:00:00,29.54,29.56,29.52,29.52,15290.0,26.1045,26.1222,26.0868,26.0868,15290.0
2015-10-20 11:05:00,29.53,29.53,29.51,29.51,500.0,26.0957,26.0957,26.078,26.078,500.0
2015-10-20 11:10:00,29.49,29.49,29.49,29.49,200.0,26.0603,26.0603,26.0603,26.0603,200.0
2015-10-20 11:15:00,29.5,29.5,29.5,29.5,500.0,26.0692,26.0692,26.0692,26.0692,500.0
2015-10-20 11:20:00,29.51,29.52,29.51,29.52,5800.0,26.078,26.0868,26.078,26.0868,5800.0
2015-10-20 11:25:00,29.52,29.53,29.52,29.53,1200.0,26.0868,26.0957,26.0868,26.0957,1200.0
2015-10-20 11:30:00,29.53,29.53,29.51,29.52,1850.0,26.0957,26.0957,26.078,26.0868,1850.0
2015-10-20 11:35:00,29.51,29.52,29.5,29.52,4600.0,26.078,26.0868,26.0692,26.0868,4600.0
2015-10-20 11:40:00,29.52,29.54,29.52,29.54,8290.0,26.0868,26.1045,26.0868,26.1045,8290.0
2015-10-20 11:45:00,29.54,29.54,29.53,29.53,3300.0,26.1045,26.1045,26.0957,26.0957,3300.0
2015-10-20 11:50:00,29.52,29.53,29.5,29.5,3800.0,26.0868,26.0957,26.0692,26.0692,3800.0
2015-10-20 11:55:00,29.5,29.51,29.5,29.51,900.0,26.0692,26.078,26.0692,26.078,900.0
2015-10-20 12:00:00,29.51,29.51,29.5,29.51,1900.0,26.078,26.078,26.0692,26.078,1900.0
2015-10-20 12:05:00,29.51,29.51,29.5,29.5,1900.0,26.078,26.078,26.0692,26.0692,1900.0
2015-10-20 12:10:00,29.51,29.52,29.51,29.52,344.0,26.078,26.0868,26.078,26.0868,344.0
2015-10-20 12:15:00,29.52,29.52,29.51,29.52,1024.0,26.0868,26.0868,26.078,26.0868,1024.0
2015-10-20 12:20:00,29.52,29.52,29.5,29.5,3442.0,26.0868,26.0868,26.0692,26.0692,3442.0
2015-10-20 12:25:00,29.49,29.51,29.49,29.51,900.0,26.0603,26.078,26.0603,26.078,900.0
2015-10-20 12:30:00,29.5,29.5,29.5,29.5,500.0,26.0692,26.0692,26.0692,26.0692,500.0
2015-10-20 12:35:00,29.49,29.49,29.46,29.46,2000.0,26.0603,26.0603,26.0338,26.0338,2000.0
2015-10-20 12:40:00,29.48,29.48,29.46,29.47,7127.0,26.0515,26.0515,26.0338,26.0427,7127.0
2015-10-20 12:45:00,29.49,29.49,29.49,29.49,2100.0,26.0603,26.0603,26.0603,26.0603,2100.0
2015-10-20 12:50:00,29.49,29.5,29.49,29.5,270.0,26.0603,26.0692,26.0603,26.0692,270.0
2015-10-20 12:55:00,29.49,29.5,29.48,29.49,3540.0,26.0603,26.0692,26.0515,26.0603,3540.0
2015-10-20 13:00:00,29.49,29.49,29.49,29.49,400.0,26.0603,26.0603,26.0603,26.0603,400.0
2015-10-20 13:05:00,29.5,29.5,29.49,29.49,1600.0,26.0692,26.0692,26.0603,26.0603,1600.0
2015-10-20 13:10:00,29.5,29.5,29.49,29.5,100.0,26.0692,26.0692,26.0603,26.0692,100.0
2015-10-20 13:15:00,29.5,29.52,29.5,29.5,9737.0,26.0692,26.0868,26.0692,26.0692,9737.0
2015-10-20 13:20:00,29.51,29.51,29.5,29.51,8500.0,26.078,26.078,26.0692,26.078,8500.0
2015-10-20 13:25:00,29.5,29.5,29.49,29.49,600.0,26.0692,26.0692,26.0603,26.0603,600.0
2015-10-20 13:30:00,29.48,29.48,29.48,29.48,3244.0,26.0515,26.0515,26.0515,26.0515,3244.0
2015-10-20 13:35:00,29.48,29.48,29.47,29.48,200.0,26.0515,26.0515,26.0427,26.0515,200.0
2015-10-20 13:40:00,29.48,29.49,29.48,29.49,800.0,26.0515,26.0603,26.0515,26.0603,800.0
2015-10-20 13:45:00,29.49,29.49,29.47,29.48,1800.0,26.0603,26.0603,26.0427,26.0515,1800.0
2015-10-20 13:50:00,29.47,29.47,29.47,29.47,600.0,26.0427,26.0427,26.0427,26.0427,600.0
2015-10-20 13:55:00,29.46,29.47,29.46,29.46,2014.0,26.0338,26.0427,26.0338,26.0338,2014.0
2015-10-20 14:00:00,29.47,29.49,29.46,29.49,12500.0,26.0427,26.0603,26.0338,26.0603,12500.0
2015-10-20 14:05:00,29.49,29.49,29.48,29.48,2700.0,26.0603,26.0603,26.0515,26.0515,2700.0
2015-10-20 14:10:00,29.48,29.49,29.48,29.49,949.0,26.0515,26.0603,26.0515,26.0603,949.0
2015-10-20 14:15:00,29.49,29.49,29.48,29.49,1521.0,26.0603,26.0603,26.0515,26.0603,1521.0
2015-10-20 14:20:00,29.49,29.49,29.48,29.49,2300.0,26.0603,26.0603,26.0515,26.0603,2300.0
2015-10-20 14:25:00,29.49,29.52,29.49,29.51,3000.0,26.0603,26.0868,26.0603,26.078,3000.0
2015-10-20 14:30:00,29.52,29.53,29.52,29.53,7599.0,26.0868,26.0957,26.0868,26.0957,7599.0
2015-10-20 14:35:00,29.53,29.53,29.52,29.52,900.0,26.0957,26.0957,26.0868,26.0868,900.0
2015-10-20 14:40:00,29.53,29.54,29.53,29.53,3800.0,26.0957,26.1045,26.0957,26.0957,3800.0
2015-10-20 14:45:00,29.53,29.54,29.52,29.54,3700.0,26.0957,26.1045,26.0868,26.1045,3700.0
2015-10-20 14:50:00,29.54,29.55,29.53,29.55,5984.0,26.1045,26.1133,26.0957,26.1133,5984.0
2015-10-20 14:55:00,29.55,29.55,29.54,29.55,1007.0,26.1133,26.1133,26.1045,26.1133,1007.0
2015-10-20 15:00:00,29.55,29.56,29.55,29.55,1407.0,26.1133,26.1222,26.1133,26.1133,1407.0
2015-10-20 15:05:00,29.55,29.56,29.55,29.55,1809.0,26.1133,26.1222,26.1133,26.1133,1809.0
2015-10-20 15:10:00,29.56,29.56,29.55,29.56,1401.0,26.1222,26.1222,26.1133,26.1222,1401.0
2015-10-20 15:15:00,29.56,29.56,29.54,29.54,6278.0,26.1222,26.1222,26.1045,26.1045,6278.0
2015-10-20 15:20:00,29.54,29.55,29.54,29.54,1803.0,26.1045,26.1133,26.1045,26.1045,1803.0
2015-10-20 15:25:00,29.55,29.56,29.54,29.55,4800.0,26.1133,26.1222,26.1045,26.1133,4800.0
2015-10-20 15:30:00,29.55,29.55,29.53,29.53,11541.0,26.1133,26.1133,26.0957,26.0957,11541.0
2015-10-20 15:35:00,29.53,29.54,29.53,29.53,790.0,26.0957,26.1045,26.0957,26.0957,790.0
2015-10-20 15:40:00,29.53,29.55,29.53,29.54,2870.0,26.0957,26.1133,26.0957,26.1045,2870.0
2015-10-20 15:45:00,29.55,29.55,29.51,29.51,18876.0,26.1133,26.1133,26.078,26.078,18876.0
2015-10-20 15:50:00,29.51,29.53,29.51,29.52,4010.0,26.078,26.0957,26.078,26.0868,4010.0
2015-10-20 15:55:00,29.52,29.53,29.52,29.53,38818.0,26.0868,26.0957,26.0868,26.0957,38818.0
2015-10-21 09:30:00,29.39,29.48,29.39,29.42,7095.0,25.972,26.0515,25.972,25.9985,7095.0
2015-10-21 09:35:00,29.42,29.44,29.41,29.41,9231.0,25.9985,26.0161,25.9896,25.9896,9231.0
2015-10-21 09:40:00,29.41,29.44,29.41,29.44,30345.0,25.9896,26.0161,25.9896,26.0161,30345.0
2015-10-21 09:45:00,29.44,29.46,29.43,29.43,11469.0,26.0161,26.0338,26.0073,26.0073,11469.0
2015-10-21 09:50:00,29.43,29.44,29.41,29.42,4128.0,26.0073,26.0161,25.9896,25.9985,4128.0
2015-10-21 09:55:00,29.41,29.42,29.41,29.41,400.0,25.9896,25.9985,25.9896,25.9896,400.0
2015-10-21 10:00:00,29.41,29.41,29.38,29.38,7500.0,25.9896,25.9896,25.9631,25.9631,7500.0
2015-10-21 10:05:00,29.38,29.38,29.35,29.36,11700.0,25.9631,25.9631,25.9366,25.9454,11700.0
2015-10-21 10:10:00,29.36,29.36,29.35,29.35,5000.0,25.9454,25.9454,25.9366,25.9366,5000.0
2015-10-21 10:15:00,29.35,29.35,29.33,29.34,3799.0,25.9366,25.9366,25.9189,25.9278,3799.0
2015-10-21 10:20:00,29.34,29.34,29.34,29.34,920.0,25.9278,25.9278,25.9278,25.9278,920.0
2015-10-21 10:25:00,29.34,29.34,29.31,29.32,8693.0,25.9278,25.9278,25.9013,25.9101,8693.0
2015-10-21 10:30:00,29.32,29.32,29.3,29.3,4138.0,25.9101,25.9101,25.8924,25.8924,4138.0
2015-10-21 10:35:00,29.3,29.31,29.3,29.31,7214.0,25.8924,25.9013,25.8924,25.9013,7214.0
2015-10-21 10:40:00,29.31,29.33,29.31,29.33,8411.0,25.9013,25.9189,25.9013,25.9189,8411.0
2015-10-21 10:45:00,29.34,29.34,29.33,29.33,9100.0,25.9278,25.9278,25.9189,25.9189,9100.0
2015-10-21 10:50:00,29.33,29.35,29.32,29.35,4609.0,25.9189,25.9366,25.9101,25.9366,4609.0
2015-10-21 10:55:00,29.36,29.37,29.35,29.37,16950.0,25.9454,25.9543,25.9366,25.9543,16950.0
2015-10-21 11:00:00,29.37,29.38,29.36,29.38,8548.0,25.9543,25.9631,25.9454,25.9631,8548.0
2015-10-21 11:05:00,29.38,29.38,29.34,29.34,11585.0,25.9631,25.9631,25.9278,25.9278,11585.0
2015-10-21 11:10:00,29.34,29.35,29.32,29.33,4618.0,25.9278,25.9366,25.9101,25.9189,4618.0
2015-10-21 11:15:00,29.33,29.35,29.32,29.35,14920.0,25.9189,25.9366,25.9101,25.9366,14920.0
2015-10-21 11:20:00,29.35,29.37,29.34,29.37,5400.0,25.9366,25.9543,25.9278,25.9543,5400.0
2015-10-21 11:25:00,29.37,29.38,29.35,29.36,11624.0,25.9543,25.9631,25.9366,25.9454,11624.0
2015-10-21 11:30:00,29.36,29.38,29.35,29.38,11310.0,25.9454,25.9631,25.9366,25.9631,11310.0
2015-10-21 11:35:00,29.38,29.4,29.37,29.39,29410.0,25.9631,25.9808,25.9543,25.972,29410.0
2015-10-21 11:40:00,29.4,29.4,29.38,29.38,6747.0,25.9808,25.9808,25.9631,25.9631,6747.0
2015-10-21 11:45:00,29.39,29.39,29.38,29.39,2302.0,25.972,25.972,25.9631,25.972,2302.0
2015-10-21 11:50:00,29.38,29.38,29.38,29.38,1900.0,25.9631,25.9631,25.9631,25.9631,1900.0
2015-10-21 11:55:00,29.39,29.39,29.37,29.37,4000.0,25.972,25.972,25.9543,25.9543,4000.0
2015-10-21 12:00:00,29.37,29.37,29.35,29.36,3600.0,25.9543,25.9543,25.9366,25.9454,3600.0
2015-10-21 12:05:00,29.35,29.36,29.35,29.36,6700.0,25.9366,25.9454,25.9366,25.9454,6700.0
2015-10-21 12:10:00,29.36,29.38,29.35,29.37,11959.0,25.9454,25.9631,25.9366,25.9543,11959.0
2015-10-21 12:15:00,29.37,29.38,29.34,29.35,47405.0,25.9543,25.9631,25.9278,25.9366,47405.0
2015-10-21 12:20:00,29.35,29.37,29.35,29.37,3454.0,25.9366,25.9543,25.9366,25.9543,3454.0
2015-10-21 12:25:00,29.36,29.36,29.36,29.36,400.0,25.9454,25.9454,25.9454,25.9454,400.0
2015-10-21 12:30:00,29.36,29.36,29.35,29.36,4000.0,25.9454,25.9454,25.9366,25.9454,4000.0
2015-10-21 12:35:00,29.36,29.36,29.35,29.36,3100.0,25.9454,25.9454,25.9366,25.9454,3100.0
2015-10-21 12:40:00,29.36,29.36,29.35,29.36,2210.0,25.9454,25.9454,25.9366,25.9454,2210.0
2015-10-21 12:45:00,29.36,29.36,29.35,29.36,4200.0,25.9454,25.9454,25.9366,25.9454,4200.0
2015-10-21 12:50:00,29.36,29.36,29.35,29.36,5190.0,25.9454,25.9454,25.9366,25.9454,5190.0
2015-10-21 12:55:00,29.36,29.36,29.34,29.34,3900.0,25.9454,25.9454,25.9278,25.9278,3900.0
2015-10-21 13:00:00,29.34,29.35,29.33,29.33,8378.0,25.9278,25.9366,25.9189,25.9189,8378.0
2015-10-21 13:05:00,29.34,29.34,29.31,29.31,17594.0,25.9278,25.9278,25.9013,25.9013,17594.0
2015-10-21 13:10:00,29.32,29.32,29.31,29.32,2900.0,25.9101,25.9101,25.9013,25.9101,2900.0
2015-10-21 13:15:00,29.32,29.32,29.3,29.3,13817.0,25.9101,25.9101,25.8924,25.8924,13817.0
2015-10-21 13:20:00,29.3,29.3,29.28,29.29,20501.0,25.8924,25.8924,25.8747,25.8836,20501.0
2015-10-21 13:25:00,29.29,29.3,29.26,29.26,8400.0,25.8836,25.8924,25.8571,25.8571,8400.0
2015-10-21 13:30:00,29.26,29.28,29.25,29.27,9540.0,25.8571,25.8747,25.8482,25.8659,9540.0
2015-10-21 13:35:00,29.27,29.28,29.27,29.28,1855.0,25.8659,25.8747,25.8659,25.8747,1855.0
2015-10-21 13:40:00,29.28,29.3,29.27,29.3,8841.0,25.8747,25.8924,25.8659,25.8924,8841.0
2015-10-21 13:45:00,29.29,29.3,29.28,29.29,5368.0,25.8836,25.8924,25.8747,25.8836,5368.0
2015-10-21 13:50:00,29.29,29.29,29.28,29.29,1140.0,25.8836,25.8836,25.8747,25.8836,1140.0
2015-10-21 13:55:00,29.29,29.3,29.28,29.3,4400.0,25.8836,25.8924,25.8747,25.8924,4400.0
2015-10-21 14:00:00,29.29,29.29,29.28,29.29,4490.0,25.8836,25.8836,25.8747,25.8836,4490.0
2015-10-21 14:05:00,29.28,29.29,29.27,29.29,4906.0,25.8747,25.8836,25.8659,25.8836,4906.0
2015-10-21 14:10:00,29.3,29.3,29.29,29.3,500.0,25.8924,25.8924,25.8836,25.8924,500.0
2015-10-21 14:15:00,29.3,29.32,29.29,29.32,8138.0,25.8924,25.9101,25.8836,25.9101,8138.0
2015-10-21 14:20:00,29.32,29.32,29.3,29.3,2221.0,25.9101,25.9101,25.8924,25.8924,2221.0
2015-10-21 14:25:00,29.29,29.35,29.29,29.33,34152.0,25.8836,25.9366,25.8836,25.9189,34152.0
2015-10-21 14:30:00,29.34,29.34,29.33,29.33,3305.0,25.9278,25.9278,25.9189,25.9189,3305.0
2015-10-21 14:35:00,29.33,29.39,29.33,29.39,7616.0,25.9189,25.972,25.9189,25.972,7616.0
2015-10-21 14:40:00,29.4,29.41,29.39,29.4,5455.0,25.9808,25.9896,25.972,25.9808,5455.0
2015-10-21 14:45:00,29.4,29.4,29.36,29.38,5412.0,25.9808,25.9808,25.9454,25.9631,5412.0
2015-10-21 14:50:00,29.38,29.38,29.37,29.38,5414.0,25.9631,25.9631,25.9543,25.9631,5414.0
2015-10-21 14:55:00,29.38,29.38,29.35,29.36,5215.0,25.9631,25.9631,25.9366,25.9454,5215.0
2015-10-21 15:00:00,29.37,29.38,29.36,29.37,34031.0,25.9543,25.9631,25.9454,25.9543,34031.0
2015-10-21 15:05:00,29.37,29.41,29.37,29.4,18179.0,25.9543,25.9896,25.9543,25.9808,18179.0
2015-10-21 15:10:00,29.4,29.4,29.35,29.36,16245.0,25.9808,25.9808,25.9366,25.9454,16245.0
2015-10-21 15:15:00,29.35,29.35,29.31,29.31,9489.0,25.9366,25.9366,25.9013,25.9013,9489.0
2015-10-21 15:20:00,29.31,29.34,29.3,29.33,9499.0,25.9013,25.9278,25.8924,25.9189,9499.0
2015-10-21 15:25:00,29.34,29.36,29.33,29.35,10584.0,25.9278,25.9454,25.9189,25.9366,10584.0
2015-10-21 15:30:00,29.35,29.35,29.31,29.33,7870.0,25.9366,25.9366,25.9013,25.9189,7870.0
2015-10-21 15:35:00,29.33,29.33,29.31,29.33,17415.0,25.9189,25.9189,25.9013,25.9189,17415.0
2015-10-21 15:40:00,29.33,29.33,29.3,29.3,6264.0,25.9189,25.9189,25.8924,25.8924,6264.0
2015-10-21 15:45:00,29.3,29.31,29.29,29.31,16635.0,25.8924,25.9013,25.8836,25.9013,16635.0
2015-10-21 15:50:00,29.3,29.31,29.24,29.25,18891.0,25.8924,25.9013,25.8394,25.8482,18891.0
2015-10-21 15:55:00,29.25,29.26,29.23,29.24,19637.0,25.8482,25.8571,25.8306,25.8394,19637.0
2015-10-22 09:30:00,29.47,29.53,29.45,29.49,36399.0,26.0427,26.0957,26.025,26.0603,36399.0
2015-10-22 09:35:00,29.49,29.52,29.48,29.52,38284.0,26.0603,26.0868,26.0515,26.0868,38284.0
2015-10-22 09:40:00,29.54,29.6,29.54,29.6,17059.0,26.1045,26.1575,26.1045,26.1575,17059.0
2015-10-22 09:45:00,29.6,29.65,29.59,29.65,15914.0,26.1575,26.2017,26.1487,26.2017,15914.0
2015-10-22 09:50:00,29.66,29.67,29.65,29.66,6888.0,26.2106,26.2194,26.2017,26.2106,6888.0
2015-10-22 09:55:00,29.66,29.66,29.62,29.65,10048.0,26.2106,26.2106,26.1752,26.2017,10048.0
2015-10-22 10:00:00,29.66,29.66,29.63,29.65,4377.0,26.2106,26.2106,26.184,26.2017,4377.0
2015-10-22 10:05:00,29.65,29.66,29.63,29.63,5237.0,26.2017,26.2106,26.184,26.184,5237.0
2015-10-22 10:10:00,29.62,29.62,29.6,29.6,8011.0,26.1752,26.1752,26.1575,26.1575,8011.0
2015-10-22 10:15:00,29.61,29.65,29.61,29.64,2800.0,26.1664,26.2017,26.1664,26.1929,2800.0
2015-10-22 10:20:00,29.65,29.66,29.63,29.64,8795.0,26.2017,26.2106,26.184,26.1929,8795.0
2015-10-22 10:25:00,29.64,29.64,29.62,29.63,4510.0,26.1929,26.1929,26.1752,26.184,4510.0
2015-10-22 10:30:00,29.62,29.64,29.62,29.64,3842.0,26.1752,26.1929,26.1752,26.1929,3842.0
2015-10-22 10:35:00,29.64,29.67,29.64,29.67,3300.0,26.1929,26.2194,26.1929,26.2194,3300.0
2015-10-22 10:40:00,29.67,29.67,29.66,29.67,3550.0,26.2194,26.2194,26.2106,26.2194,3550.0
2015-10-22 10:45:00,29.67,29.68,29.66,29.68,7954.0,26.2194,26.2282,26.2106,26.2282,7954.0
2015-10-22 10:50:00,29.69,29.69,29.66,29.67,7130.0,26.2371,26.2371,26.2106,26.2194,7130.0
2015-10-22 10:55:00,29.66,29.67,29.66,29.66,4312.0,26.2106,26.2194,26.2106,26.2106,4312.0
2015-10-22 11:00:00,29.67,29.68,29.67,29.68,4700.0,26.2194,26.2282,26.2194,26.2282,4700.0
2015-10-22 11:05:00,29.68,29.68,29.67,29.67,3700.0,26.2282,26.2282,26.2194,26.2194,3700.0
2015-10-22 11:10:00,29.68,29.68,29.67,29.68,5900.0,26.2282,26.2282,26.2194,26.2282,5900.0
2015-10-22 11:15:00,29.69,29.7,29.68,29.69,6382.0,26.2371,26.2459,26.2282,26.2371,6382.0
2015-10-22 11:20:00,29.7,29.7,29.68,29.69,2348.0,26.2459,26.2459,26.2282,26.2371,2348.0
2015-10-22 11:25:00,29.69,29.69,29.69,29.69,100.0,26.2371,26.2371,26.2371,26.2371,100.0
2015-10-22 11:30:00,29.69,29.69,29.66,29.66,7828.0,26.2371,26.2371,26.2106,26.2106,7828.0
2015-10-22 11:35:00,29.65,29.65,29.64,29.65,2898.0,26.2017,26.2017,26.1929,26.2017,2898.0
2015-10-22 11:40:00,29.65,29.65,29.64,29.65,7572.0,26.2017,26.2017,26.1929,26.2017,7572.0
2015-10-22 11:45:00,29.65,29.68,29.65,29.68,14757.0,26.2017,26.2282,26.2017,26.2282,14757.0
2015-10-22 11:50:00,29.68,29.69,29.68,29.68,2808.0,26.2282,26.2371,26.2282,26.2282,2808.0
2015-10-22 11:55:00,29.68,29.68,29.68,29.68,300.0,26.2282,26.2282,26.2282,26.2282,300.0
2015-10-22 12:00:00,29.68,29.68,29.67,29.67,1300.0,26.2282,26.2282,26.2194,26.2194,1300.0
2015-10-22 12:05:00,29.68,29.7,29.67,29.7,10833.0,26.2282,26.2459,26.2194,26.2459,10833.0
2015-10-22 12:10:00,29.7,29.71,29.7,29.71,631.0,26.2459,26.2547,26.2459,26.2547,631.0
2015-10-22 12:15:00,29.71,29.71,29.7,29.7,5800.0,26.2547,26.2547,26.2459,26.2459,5800.0
2015-10-22 12:20:00,29.71,29.73,29.71,29.73,12548.0,26.2547,26.2724,26.2547,26.2724,12548.0
2015-10-22 12:25:00,29.72,29.77,29.72,29.77,19183.0,26.2636,26.3078,26.2636,26.3078,19183.0
2015-10-22 12:30:00,29.77,29.78,29.77,29.78,14000.0,26.3078,26.3166,26.3078,26.3166,14000.0
2015-10-22 12:35:00,29.78,29.78,29.77,29.77,1100.0,26.3166,26.3166,26.3078,26.3078,1100.0
2015-10-22 12:40:00,29.77,29.77,29.76,29.77,1146.0,26.3078,26.3078,26.2989,26.3078,1146.0
2015-10-22 12:45:00,29.77,29.77,29.76,29.77,1989.0,26.3078,26.3078,26.2989,26.3078,1989.0
2015-10-22 12:50:00,29.77,29.77,29.75,29.76,1500.0,26.3078,26.3078,26.2901,26.2989,1500.0
2015-10-22 12:55:00,29.76,29.76,29.74,29.75,5250.0,26.2989,26.2989,26.2813,26.2901,5250.0
2015-10-22 13:00:00,29.75,29.75,29.73,29.74,3931.0,26.2901,26.2901,26.2724,26.2813,3931.0
2015-10-22 13:05:00,29.74,29.74,29.73,29.74,3977.0,26.2813,26.2813,26.2724,26.2813,3977.0
2015-10-22 13:10:00,29.74,29.74,29.73,29.74,2730.0,26.2813,26.2813,26.2724,26.2813,2730.0
2015-10-22 13:15:00,29.74,29.76,29.74,29.75,17138.0,26.2813,26.2989,26.2813,26.2901,17138.0
2015-10-22 13:20:00,29.75,29.75,29.74,29.75,6500.0,26.2901,26.2901,26.2813,26.2901,6500.0
2015-10-22 13:25:00,29.75,29.75,29.72,29.73,10041.0,26.2901,26.2901,26.2636,26.2724,10041.0
2015-10-22 13:30:00,29.74,29.74,29.73,29.74,805.0,26.2813,26.2813,26.2724,26.2813,805.0
2015-10-22 13:35:00,29.74,29.74,29.74,29.74,600.0,26.2813,26.2813,26.2813,26.2813,600.0
2015-10-22 13:40:00,29.73,29.74,29.73,29.74,2400.0,26.2724,26.2813,26.2724,26.2813,2400.0
2015-10-22 13:45:00,29.74,29.74,29.73,29.73,1100.0,26.2813,26.2813,26.2724,26.2724,1100.0
2015-10-22 13:50:00,29.72,29.73,29.72,29.73,1317.0,26.2636,26.2724,26.2636,26.2724,1317.0
2015-10-22 13:55:00,29.73,29.73,29.72,29.72,4245.0,26.2724,26.2724,26.2636,26.2636,4245.0
2015-10-22 14:00:00,29.71,29.72,29.71,29.71,3515.0,26.2547,26.2636,26.2547,26.2547,3515.0
2015-10-22 14:05:00,29.72,29.72,29.69,29.69,2638.0,26.2636,26.2636,26.2371,26.2371,2638.0
2015-10-22 14:10:00,29.7,29.72,29.69,29.71,2271.0,26.2459,26.2636,26.2371,26.2547,2271.0
2015-10-22 14:15:00,29.71,29.72,29.7,29.7,1102.0,26.2547,26.2636,26.2459,26.2459,1102.0
2015-10-22 14:20:00,29.7,29.71,29.69,29.71,3166.0,26.2459,26.2547,26.2371,26.2547,3166.0
2015-10-22 14:25:00,29.71,29.73,29.7,29.73,4398.0,26.2547,26.2724,26.2459,26.2724,4398.0
2015-10-22 14:30:00,29.73,29.73,29.71,29.73,17199.0,26.2724,26.2724,26.2547,26.2724,17199.0
2015-10-22 14:35:00,29.73,29.76,29.72,29.76,5378.0,26.2724,26.2989,26.2636,26.2989,5378.0
2015-10-22 14:40:00,29.76,29.77,29.76,29.77,2153.0,26.2989,26.3078,26.2989,26.3078,2153.0
2015-10-22 14:45:00,29.77,29.79,29.77,29.77,26313.0,26.3078,26.3254,26.3078,26.3078,26313.0
2015-10-22 14:50:00,29.78,29.8,29.77,29.8,6824.0,26.3166,26.3343,26.3078,26.3343,6824.0
2015-10-22 14:55:00,29.81,29.82,29.8,29.82,3500.0,26.3431,26.3519,26.3343,26.3519,3500.0
2015-10-22 15:00:00,29.82,29.82,29.78,29.79,5175.0,26.3519,26.3519,26.3166,26.3254,5175.0
2015-10-22 15:05:00,29.8,29.8,29.76,29.76,4172.0,26.3343,26.3343,26.2989,26.2989,4172.0
2015-10-22 15:10:00,29.76,29.77,29.76,29.77,4330.0,26.2989,26.3078,26.2989,26.3078,4330.0
2015-10-22 15:15:00,29.77,29.79,29.77,29.79,3081.0,26.3078,26.3254,26.3078,26.3254,3081.0
2015-10-22 15:20:00,29.78,29.8,29.78,29.8,13094.0,26.3166,26.3343,26.3166,26.3343,13094.0
2015-10-22 15:25:00,29.8,29.83,29.8,29.83,7374.0,26.3343,26.3608,26.3343,26.3608,7374.0
2015-10-22 15:30:00,29.83,29.83,29.81,29.82,7059.0,26.3608,26.3608,26.3431,26.3519,7059.0
2015-10-22 15:35:00,29.82,29.82,29.8,29.81,2808.0,26.3519,26.3519,26.3343,26.3431,2808.0
2015-10-22 15:40:00,29.81,29.83,29.8,29.83,42842.0,26.3431,26.3608,26.3343,26.3608,42842.0
2015-10-22 15:45:00,29.83,29.85,29.82,29.84,60518.0,26.3608,26.3785,26.3519,26.3696,60518.0
2015-10-22 15:50:00,29.84,29.85,29.83,29.85,75092.0,26.3696,26.3785,26.3608,26.3785,75092.0
2015-10-22 15:55:00,29.84,29.88,29.84,29.84,159863.0,26.3696,26.405,26.3696,26.3696,159863.0
2015-10-23 09:30:00,29.83,29.83,29.77,29.77,14623.0,26.3608,26.3608,26.3078,26.3078,14623.0
2015-10-23 09:35:00,29.79,29.8,29.77,29.78,11000.0,26.3254,26.3343,26.3078,26.3166,11000.0
2015-10-23 09:40:00,29.78,29.79,29.77,29.79,22962.0,26.3166,26.3254,26.3078,26.3254,22962.0
2015-10-23 09:45:00,29.79,29.8,29.77,29.78,9949.0,26.3254,26.3343,26.3078,26.3166,9949.0
2015-10-23 09:50:00,29.79,29.79,29.79,29.79,100.0,26.3254,26.3254,26.3254,26.3254,100.0
2015-10-23 09:55:00,29.8,29.81,29.8,29.8,3952.0,26.3343,26.3431,26.3343,26.3343,3952.0
2015-10-23 10:00:00,29.81,29.81,29.77,29.78,10284.0,26.3431,26.3431,26.3078,26.3166,10284.0
2015-10-23 10:05:00,29.78,29.78,29.75,29.76,7225.0,26.3166,26.3166,26.2901,26.2989,7225.0
2015-10-23 10:10:00,29.76,29.76,29.73,29.74,22694.0,26.2989,26.2989,26.2724,26.2813,22694.0
2015-10-23 10:15:00,29.74,29.77,29.73,29.77,17157.0,26.2813,26.3078,26.2724,26.3078,17157.0
2015-10-23 10:20:00,29.76,29.77,29.73,29.74,15355.0,26.2989,26.3078,26.2724,26.2813,15355.0
2015-10-23 10:25:00,29.74,29.76,29.74,29.74,11803.0,26.2813,26.2989,26.2813,26.2813,11803.0
2015-10-23 10:30:00,29.73,29.76,29.73,29.76,8993.0,26.2724,26.2989,26.2724,26.2989,8993.0
2015-10-23 10:35:00,29.77,29.78,29.76,29.78,2800.0,26.3078,26.3166,26.2989,26.3166,2800.0
2015-10-23 10:40:00,29.78,29.81,29.78,29.81,2175.0,26.3166,26.3431,26.3166,26.3431,2175.0
2015-10-23 10:45:00,29.82,29.82,29.78,29.79,14447.0,26.3519,26.3519,26.3166,26.3254,14447.0
2015-10-23 10:50:00,29.8,29.8,29.79,29.79,2419.0,26.3343,26.3343,26.3254,26.3254,2419.0
2015-10-23 10:55:00,29.8,29.81,29.78,29.8,6845.0,26.3343,26.3431,26.3166,26.3343,6845.0
2015-10-23 11:00:00,29.8,29.83,29.79,29.81,9624.0,26.3343,26.3608,26.3254,26.3431,9624.0
2015-10-23 11:05:00,29.81,29.83,29.81,29.83,5100.0,26.3431,26.3608,26.3431,26.3608,5100.0
2015-10-23 11:10:00,29.82,29.83,29.82,29.82,12868.0,26.3519,26.3608,26.3519,26.3519,12868.0
2015-10-23 11:15:00,29.82,29.82,29.8,29.8,10550.0,26.3519,26.3519,26.3343,26.3343,10550.0
2015-10-23 11:20:00,29.81,29.83,29.8,29.82,3898.0,26.3431,26.3608,26.3343,26.3519,3898.0
2015-10-23 11:25:00,29.82,29.84,29.8,29.83,8500.0,26.3519,26.3696,26.3343,26.3608,8500.0
2015-10-23 11:30:00,29.83,29.84,29.81,29.81,10745.0,26.3608,26.3696,26.3431,26.3431,10745.0
2015-10-23 11:35:00,29.82,29.82,29.76,29.76,21406.0,26.3519,26.3519,26.2989,26.2989,21406.0
2015-10-23 11:40:00,29.76,29.77,29.75,29.76,19031.0,26.2989,26.3078,26.2901,26.2989,19031.0
2015-10-23 11:45:00,29.76,29.77,29.76,29.77,300.0,26.2989,26.3078,26.2989,26.3078,300.0
2015-10-23 11:50:00,29.77,29.78,29.77,29.78,1100.0,26.3078,26.3166,26.3078,26.3166,1100.0
2015-10-23 11:55:00,29.78,29.79,29.77,29.77,4550.0,26.3166,26.3254,26.3078,26.3078,4550.0
2015-10-23 12:00:00,29.77,29.79,29.75,29.79,4599.0,26.3078,26.3254,26.2901,26.3254,4599.0
2015-10-23 12:05:00,29.79,29.8,29.78,29.8,8078.0,26.3254,26.3343,26.3166,26.3343,8078.0
2015-10-23 12:10:00,29.8,29.8,29.79,29.79,200.0,26.3343,26.3343,26.3254,26.3254,200.0
2015-10-23 12:15:00,29.79,29.79,29.79,29.79,100.0,26.3254,26.3254,26.3254,26.3254,100.0
2015-10-23 12:20:00,29.78,29.79,29.78,29.79,2340.0,26.3166,26.3254,26.3166,26.3254,2340.0
2015-10-23 12:25:00,29.79,29.81,29.79,29.8,3449.0,26.3254,26.3431,26.3254,26.3343,3449.0
2015-10-23 12:30:00,29.81,29.83,29.8,29.83,262561.0,26.3431,26.3608,26.3343,26.3608,262561.0
2015-10-23 12:35:00,29.83,29.83,29.82,29.83,3653.0,26.3608,26.3608,26.3519,26.3608,3653.0
2015-10-23 12:40:00,29.83,29.83,29.82,29.83,1400.0,26.3608,26.3608,26.3519,26.3608,1400.0
2015-10-23 12:45:00,29.83,29.83,29.82,29.83,3720.0,26.3608,26.3608,26.3519,26.3608,3720.0
2015-10-23 12:50:00,29.83,29.83,29.82,29.83,1400.0,26.3608,26.3608,26.3519,26.3608,1400.0
2015-10-23 12:55:00,29.82,29.83,29.82,29.83,1700.0,26.3519,26.3608,26.3519,26.3608,1700.0
2015-10-23 13:00:00,29.83,29.83,29.83,29.83,400.0,26.3608,26.3608,26.3608,26.3608,400.0
2015-10-23 13:05:00,29.82,29.82,29.81,29.81,6533.0,26.3519,26.3519,26.3431,26.3431,6533.0
2015-10-23 13:10:00,29.82,29.82,29.8,29.81,7215.0,26.3519,26.3519,26.3343,26.3431,7215.0
2015-10-23 13:15:00,29.82,29.84,29.81,29.84,16321.0,26.3519,26.3696,26.3431,26.3696,16321.0
2015-10-23 13:20:00,29.84,29.84,29.82,29.83,7082.0,26.3696,26.3696,26.3519,26.3608,7082.0
2015-10-23 13:25:00,29.83,29.84,29.83,29.83,400.0,26.3608,26.3696,26.3608,26.3608,400.0
2015-10-23 13:30:00,29.83,29.84,29.81,29.82,15145.0,26.3608,26.3696,26.3431,26.3519,15145.0
2015-10-23 13:35:00,29.82,29.84,29.82,29.84,3165.0,26.3519,26.3696,26.3519,26.3696,3165.0
2015-10-23 13:40:00,29.83,29.83,29.82,29.82,1697.0,26.3608,26.3608,26.3519,26.3519,1697.0
2015-10-23 13:45:00,29.82,29.83,29.82,29.82,2180.0,26.3519,26.3608,26.3519,26.3519,2180.0
2015-10-23 13:50:00,29.81,29.82,29.81,29.81,954.0,26.3431,26.3519,26.3431,26.3431,954.0
2015-10-23 13:55:00,29.82,29.84,29.81,29.83,28122.0,26.3519,26.3696,26.3431,26.3608,28122.0
2015-10-23 14:00:00,29.83,29.84,29.83,29.84,2150.0,26.3608,26.3696,26.3608,26.3696,2150.0
2015-10-23 14:05:00,29.85,29.85,29.84,29.84,300.0,26.3785,26.3785,26.3696,26.3696,300.0
2015-10-23 14:10:00,29.85,29.85,29.84,29.84,2723.0,26.3785,26.3785,26.3696,26.3696,2723.0
2015-10-23 14:15:00,29.83,29.86,29.83,29.86,3773.0,26.3608,26.3873,26.3608,26.3873,3773.0
2015-10-23 14:20:00,29.85,29.88,29.85,29.88,2500.0,26.3785,26.405,26.3785,26.405,2500.0
2015-10-23 14:25:00,29.88,29.89,29.88,29.88,3200.0,26.405,26.4138,26.405,26.405,3200.0
2015-10-23 14:30:00,29.89,29.89,29.88,29.88,800.0,26.4138,26.4138,26.405,26.405,800.0
2015-10-23 14:35:00,29.89,29.9,29.88,29.9,5121.0,26.4138,26.4226,26.405,26.4226,5121.0
2015-10-23 14:40:00,29.91,29.93,29.91,29.93,8398.0,26.4315,26.4492,26.4315,26.4492,8398.0
2015-10-23 14:45:00,29.93,29.94,29.92,29.93,15890.0,26.4492,26.458,26.4403,26.4492,15890.0
2015-10-23 14:50:00,29.93,29.94,29.92,29.93,7293.0,26.4492,26.458,26.4403,26.4492,7293.0
2015-10-23 14:55:00,29.93,29.93,29.92,29.92,4063.0,26.4492,26.4492,26.4403,26.4403,4063.0
2015-10-23 15:00:00,29.92,29.92,29.91,29.91,6076.0,26.4403,26.4403,26.4315,26.4315,6076.0
2015-10-23 15:05:00,29.9,29.9,29.89,29.9,1748.0,26.4226,26.4226,26.4138,26.4226,1748.0
2015-10-23 15:10:00,29.89,29.9,29.87,29.87,33438.0,26.4138,26.4226,26.3961,26.3961,33438.0
2015-10-23 15:15:00,29.88,29.88,29.87,29.87,900.0,26.405,26.405,26.3961,26.3961,900.0
2015-10-23 15:20:00,29.88,29.89,29.86,29.89,25062.0,26.405,26.4138,26.3873,26.4138,25062.0
2015-10-23 15:25:00,29.88,29.88,29.87,29.87,51648.0,26.405,26.405,26.3961,26.3961,51648.0
2015-10-23 15:30:00,29.88,29.9,29.88,29.9,4162.0,26.405,26.4226,26.405,26.4226,4162.0
2015-10-23 15:35:00,29.89,29.92,29.89,29.9,66791.0,26.4138,26.4403,26.4138,26.4226,66791.0
2015-10-23 15:40:00,29.91,29.92,29.89,29.91,5696.0,26.4315,26.4403,26.4138,26.4315,5696.0
2015-10-23 15:45:00,29.91,29.92,29.91,29.91,4816.0,26.4315,26.4403,26.4315,26.4315,4816.0
2015-10-23 15:50:00,29.9,29.92,29.9,29.92,2221.0,26.4226,26.4403,26.4226,26.4403,2221.0
2015-10-23 15:55:00,29.92,29.92,29.87,29.88,20851.0,26.4403,26.4403,26.3961,26.405,20851.0
2015-10-26 09:30:00,29.55,29.61,29.53,29.56,14128.0,26.1133,26.1664,26.0957,26.1222,14128.0
2015-10-26 09:35:00,29.56,29.57,29.53,29.53,24000.0,26.1222,26.131,26.0957,26.0957,24000.0
2015-10-26 09:40:00,29.53,29.53,29.5,29.5,15940.0,26.0957,26.0957,26.0692,26.0692,15940.0
2015-10-26 09:45:00,29.51,29.51,29.46,29.46,23524.0,26.078,26.078,26.0338,26.0338,23524.0
2015-10-26 09:50:00,29.47,29.47,29.45,29.46,22400.0,26.0427,26.0427,26.025,26.0338,22400.0
2015-10-26 09:55:00,29.46,29.47,29.44,29.44,10621.0,26.0338,26.0427,26.0161,26.0161,10621.0
2015-10-26 10:00:00,29.44,29.47,29.44,29.46,33778.0,26.0161,26.0427,26.0161,26.0338,33778.0
2015-10-26 10:05:00,29.46,29.5,29.46,29.5,17753.0,26.0338,26.0692,26.0338,26.0692,17753.0
2015-10-26 10:10:00,29.49,29.5,29.46,29.47,13952.0,26.0603,26.0692,26.0338,26.0427,13952.0
2015-10-26 10:15:00,29.46,29.46,29.44,29.45,14553.0,26.0338,26.0338,26.0161,26.025,14553.0
2015-10-26 10:20:00,29.45,29.45,29.43,29.44,9057.0,26.025,26.025,26.0073,26.0161,9057.0
2015-10-26 10:25:00,29.44,29.46,29.44,29.46,6787.0,26.0161,26.0338,26.0161,26.0338,6787.0
2015-10-26 10:30:00,29.46,29.47,29.45,29.46,19840.0,26.0338,26.0427,26.025,26.0338,19840.0
2015-10-26 10:35:00,29.46,29.47,29.46,29.46,10098.0,26.0338,26.0427,26.0338,26.0338,10098.0
2015-10-26 10:40:00,29.47,29.5,29.46,29.49,11670.0,26.0427,26.0692,26.0338,26.0603,11670.0
2015-10-26 10:45:00,29.5,29.5,29.49,29.5,1600.0,26.0692,26.0692,26.0603,26.0692,1600.0
2015-10-26 10:50:00,29.5,29.52,29.5,29.52,7011.0,26.0692,26.0868,26.0692,26.0868,7011.0
2015-10-26 10:55:00,29.52,29.52,29.51,29.51,2300.0,26.0868,26.0868,26.078,26.078,2300.0
2015-10-26 11:00:00,29.51,29.51,29.51,29.51,400.0,26.078,26.078,26.078,26.078,400.0
2015-10-26 11:05:00,29.52,29.54,29.52,29.54,4989.0,26.0868,26.1045,26.0868,26.1045,4989.0
2015-10-26 11:10:00,29.53,29.54,29.53,29.54,899.0,26.0957,26.1045,26.0957,26.1045,899.0
2015-10-26 11:15:00,29.53,29.54,29.53,29.54,600.0,26.0957,26.1045,26.0957,26.1045,600.0
2015-10-26 11:20:00,29.53,29.53,29.52,29.52,1412.0,26.0957,26.0957,26.0868,26.0868,1412.0
2015-10-26 11:25:00,29.53,29.55,29.53,29.55,1500.0,26.0957,26.1133,26.0957,26.1133,1500.0
2015-10-26 11:30:00,29.55,29.56,29.54,29.56,1100.0,26.1133,26.1222,26.1045,26.1222,1100.0
2015-10-26 11:35:00,29.57,29.57,29.56,29.56,300.0,26.131,26.131,26.1222,26.1222,300.0
2015-10-26 11:40:00,29.55,29.56,29.55,29.55,344.0,26.1133,26.1222,26.1133,26.1133,344.0
2015-10-26 11:45:00,29.56,29.58,29.55,29.55,4111.0,26.1222,26.1399,26.1133,26.1133,4111.0
2015-10-26 11:50:00,29.56,29.56,29.55,29.56,630.0,26.1222,26.1222,26.1133,26.1222,630.0
2015-10-26 11:55:00,29.57,29.59,29.56,29.59,7445.0,26.131,26.1487,26.1222,26.1487,7445.0
2015-10-26 12:00:00,29.59,29.59,29.58,29.59,2000.0,26.1487,26.1487,26.1399,26.1487,2000.0
2015-10-26 12:05:00,29.59,29.59,29.59,29.59,0.0,26.1487,26.1487,26.1487,26.1487,0.0
2015-10-26 12:10:00,29.59,29.59,29.58,29.58,469.0,26.1487,26.1487,26.1399,26.1399,469.0
2015-10-26 12:15:00,29.58,29.59,29.58,29.59,700.0,26.1399,26.1487,26.1399,26.1487,700.0
2015-10-26 12:20:00,29.59,29.59,29.58,29.59,200.0,26.1487,26.1487,26.1399,26.1487,200.0
2015-10-26 12:25:00,29.59,29.62,29.58,29.62,21814.0,26.1487,26.1752,26.1399,26.1752,21814.0
2015-10-26 12:30:00,29.61,29.61,29.59,29.61,20200.0,26.1664,26.1664,26.1487,26.1664,20200.0
2015-10-26 12:35:00,29.61,29.62,29.6,29.61,26151.0,26.1664,26.1752,26.1575,26.1664,26151.0
2015-10-26 12:40:00,29.62,29.62,29.61,29.62,19033.0,26.1752,26.1752,26.1664,26.1752,19033.0
2015-10-26 12:45:00,29.62,29.64,29.61,29.63,56039.0,26.1752,26.1929,26.1664,26.184,56039.0
2015-10-26 12:50:00,29.63,29.64,29.62,29.63,40766.0,26.184,26.1929,26.1752,26.184,40766.0
2015-10-26 12:55:00,29.63,29.64,29.63,29.64,42735.0,26.184,26.1929,26.184,26.1929,42735.0
2015-10-26 13:00:00,29.63,29.63,29.61,29.61,3798.0,26.184,26.184,26.1664,26.1664,3798.0
2015-10-26 13:05:00,29.6,29.61,29.6,29.6,500.0,26.1575,26.1664,26.1575,26.1575,500.0
2015-10-26 13:10:00,29.59,29.59,29.59,29.59,850.0,26.1487,26.1487,26.1487,26.1487,850.0
2015-10-26 13:15:00,29.58,29.59,29.58,29.59,1400.0,26.1399,26.1487,26.1399,26.1487,1400.0
2015-10-26 13:20:00,29.59,29.59,29.59,29.59,0.0,26.1487,26.1487,26.1487,26.1487,0.0
2015-10-26 13:25:00,29.58,29.59,29.58,29.59,300.0,26.1399,26.1487,26.1399,26.1487,300.0
2015-10-26 13:30:00,29.59,29.59,29.56,29.57,6548.0,26.1487,26.1487,26.1222,26.131,6548.0
2015-10-26 13:35:00,29.57,29.57,29.57,29.57,1750.0,26.131,26.131,26.131,26.131,1750.0
2015-10-26 13:40:00,29.56,29.56,29.55,29.56,2700.0,26.1222,26.1222,26.1133,26.1222,2700.0
2015-10-26 13:45:00,29.55,29.56,29.55,29.55,2100.0,26.1133,26.1222,26.1133,26.1133,2100.0
2015-10-26 13:50:00,29.54,29.54,29.51,29.52,5729.0,26.1045,26.1045,26.078,26.0868,5729.0
2015-10-26 13:55:00,29.52,29.52,29.51,29.52,9187.0,26.0868,26.0868,26.078,26.0868,9187.0
2015-10-26 14:00:00,29.52,29.53,29.51,29.52,3038.0,26.0868,26.0957,26.078,26.0868,3038.0
2015-10-26 14:05:00,29.52,29.54,29.52,29.54,800.0,26.0868,26.1045,26.0868,26.1045,800.0
2015-10-26 14:10:00,29.54,29.54,29.52,29.52,4200.0,26.1045,26.1045,26.0868,26.0868,4200.0
2015-10-26 14:15:00,29.51,29.52,29.51,29.52,600.0,26.078,26.0868,26.078,26.0868,600.0
2015-10-26 14:20:00,29.51,29.52,29.5,29.52,6650.0,26.078,26.0868,26.0692,26.0868,6650.0
2015-10-26 14:25:00,29.52,29.52,29.51,29.51,8177.0,26.0868,26.0868,26.078,26.078,8177.0
2015-10-26 14:30:00,29.51,29.52,29.51,29.52,3252.0,26.078,26.0868,26.078,26.0868,3252.0
2015-10-26 14:35:00,29.51,29.52,29.51,29.51,930.0,26.078,26.0868,26.078,26.078,930.0
2015-10-26 14:40:00,29.52,29.52,29.51,29.51,1944.0,26.0868,26.0868,26.078,26.078,1944.0
2015-10-26 14:45:00,29.52,29.53,29.51,29.53,4910.0,26.0868,26.0957,26.078,26.0957,4910.0
2015-10-26 14:50:00,29.52,29.53,29.52,29.53,1000.0,26.0868,26.0957,26.0868,26.0957,1000.0
2015-10-26 14:55:00,29.52,29.54,29.52,29.54,8005.0,26.0868,26.1045,26.0868,26.1045,8005.0
2015-10-26 15:00:00,29.54,29.54,29.53,29.54,2705.0,26.1045,26.1045,26.0957,26.1045,2705.0
2015-10-26 15:05:00,29.54,29.54,29.53,29.54,300.0,26.1045,26.1045,26.0957,26.1045,300.0
2015-10-26 15:10:00,29.53,29.53,29.52,29.53,4829.0,26.0957,26.0957,26.0868,26.0957,4829.0
2015-10-26 15:15:00,29.52,29.53,29.52,29.53,7327.0,26.0868,26.0957,26.0868,26.0957,7327.0
2015-10-26 15:20:00,29.53,29.53,29.52,29.53,3505.0,26.0957,26.0957,26.0868,26.0957,3505.0
2015-10-26 15:25:00,29.52,29.54,29.52,29.53,8567.0,26.0868,26.1045,26.0868,26.0957,8567.0
2015-10-26 15:30:00,29.54,29.54,29.53,29.53,3756.0,26.1045,26.1045,26.0957,26.0957,3756.0
2015-10-26 15:35:00,29.53,29.53,29.51,29.52,4357.0,26.0957,26.0957,26.078,26.0868,4357.0
2015-10-26 15:40:00,29.51,29.51,29.49,29.49,17935.0,26.078,26.078,26.0603,26.0603,17935.0
2015-10-26 15:45:00,29.49,29.5,29.49,29.5,200.0,26.0603,26.0692,26.0603,26.0692,200.0
2015-10-26 15:50:00,29.49,29.5,29.49,29.5,1995.0,26.0603,26.0692,26.0603,26.0692,1995.0
2015-10-26 15:55:00,29.5,29.52,29.49,29.52,27037.0,26.0692,26.0868,26.0603,26.0868,27037.0
2015-10-27 09:30:00,29.2,29.29,29.2,29.25,43505.0,25.8041,25.8836,25.8041,25.8482,43505.0
2015-10-27 09:35:00,29.25,29.25,29.23,29.24,10233.0,25.8482,25.8482,25.8306,25.8394,10233.0
2015-10-27 09:40:00,29.24,29.25,29.24,29.25,900.0,25.8394,25.8482,25.8394,25.8482,900.0
2015-10-27 09:45:00,29.25,29.27,29.25,29.26,5164.0,25.8482,25.8659,25.8482,25.8571,5164.0
2015-10-27 09:50:00,29.27,29.28,29.27,29.28,2600.0,25.8659,25.8747,25.8659,25.8747,2600.0
2015-10-27 09:55:00,29.29,29.29,29.25,29.25,8731.0,25.8836,25.8836,25.8482,25.8482,8731.0
2015-10-27 10:00:00,29.25,29.27,29.23,29.27,1660.0,25.8482,25.8659,25.8306,25.8659,1660.0
2015-10-27 10:05:00,29.27,29.27,29.26,29.27,1000.0,25.8659,25.8659,25.8571,25.8659,1000.0
2015-10-27 10:10:00,29.27,29.28,29.26,29.26,10750.0,25.8659,25.8747,25.8571,25.8571,10750.0
2015-10-27 10:15:00,29.26,29.26,29.25,29.26,9718.0,25.8571,25.8571,25.8482,25.8571,9718.0
2015-10-27 10:20:00,29.26,29.26,29.21,29.22,15599.0,25.8571,25.8571,25.8129,25.8217,15599.0
2015-10-27 10:25:00,29.22,29.23,29.21,29.22,6200.0,25.8217,25.8306,25.8129,25.8217,6200.0
2015-10-27 10:30:00,29.22,29.22,29.21,29.21,1800.0,25.8217,25.8217,25.8129,25.8129,1800.0
2015-10-27 10:35:00,29.22,29.23,29.21,29.23,2689.0,25.8217,25.8306,25.8129,25.8306,2689.0
2015-10-27 10:40:00,29.23,29.24,29.22,29.24,1803.0,25.8306,25.8394,25.8217,25.8394,1803.0
2015-10-27 10:45:00,29.24,29.24,29.23,29.24,1441.0,25.8394,25.8394,25.8306,25.8394,1441.0
2015-10-27 10:50:00,29.24,29.24,29.23,29.23,2307.0,25.8394,25.8394,25.8306,25.8306,2307.0
2015-10-27 10:55:00,29.24,29.24,29.22,29.22,3305.0,25.8394,25.8394,25.8217,25.8217,3305.0
2015-10-27 11:00:00,29.23,29.26,29.23,29.26,4909.0,25.8306,25.8571,25.8306,25.8571,4909.0
2015-10-27 11:05:00,29.27,29.28,29.26,29.26,2336.0,25.8659,25.8747,25.8571,25.8571,2336.0
2015-10-27 11:10:00,29.25,29.26,29.24,29.25,1700.0,25.8482,25.8571,25.8394,25.8482,1700.0
2015-10-27 11:15:00,29.23,29.24,29.22,29.24,2817.0,25.8306,25.8394,25.8217,25.8394,2817.0
2015-10-27 11:20:00,29.23,29.24,29.21,29.22,3515.0,25.8306,25.8394,25.8129,25.8217,3515.0
2015-10-27 11:25:00,29.23,29.24,29.23,29.23,3470.0,25.8306,25.8394,25.8306,25.8306,3470.0
2015-10-27 11:30:00,29.24,29.24,29.23,29.23,5884.0,25.8394,25.8394,25.8306,25.8306,5884.0
2015-10-27 11:35:00,29.23,29.24,29.23,29.23,2646.0,25.8306,25.8394,25.8306,25.8306,2646.0
2015-10-27 11:40:00,29.23,29.26,29.22,29.25,7703.0,25.8306,25.8571,25.8217,25.8482,7703.0
2015-10-27 11:45:00,29.25,29.27,29.25,29.27,2000.0,25.8482,25.8659,25.8482,25.8659,2000.0
2015-10-27 11:50:00,29.27,29.27,29.23,29.23,6349.0,25.8659,25.8659,25.8306,25.8306,6349.0
2015-10-27 11:55:00,29.21,29.21,29.2,29.21,17380.0,25.8129,25.8129,25.8041,25.8129,17380.0
2015-10-27 12:00:00,29.21,29.21,29.2,29.2,4300.0,25.8129,25.8129,25.8041,25.8041,4300.0
2015-10-27 12:05:00,29.2,29.2,29.18,29.19,14153.0,25.8041,25.8041,25.7864,25.7952,14153.0
2015-10-27 12:10:00,29.19,29.19,29.19,29.19,200.0,25.7952,25.7952,25.7952,25.7952,200.0
2015-10-27 12:15:00,29.19,29.19,29.18,29.19,1700.0,25.7952,25.7952,25.7864,25.7952,1700.0
2015-10-27 12:20:00,29.19,29.19,29.18,29.19,8437.0,25.7952,25.7952,25.7864,25.7952,8437.0
2015-10-27 12:25:00,29.19,29.21,29.19,29.2,14745.0,25.7952,25.8129,25.7952,25.8041,14745.0
2015-10-27 12:30:00,29.2,29.2,29.19,29.19,3250.0,25.8041,25.8041,25.7952,25.7952,3250.0
2015-10-27 12:35:00,29.19,29.19,29.18,29.19,1419.0,25.7952,25.7952,25.7864,25.7952,1419.0
2015-10-27 12:40:00,29.19,29.19,29.18,29.19,3638.0,25.7952,25.7952,25.7864,25.7952,3638.0
2015-10-27 12:45:00,29.19,29.19,29.19,29.19,500.0,25.7952,25.7952,25.7952,25.7952,500.0
2015-10-27 12:50:00,29.19,29.19,29.19,29.19,500.0,25.7952,25.7952,25.7952,25.7952,500.0
2015-10-27 12:55:00,29.19,29.19,29.15,29.16,15518.0,25.7952,25.7952,25.7599,25.7687,15518.0
2015-10-27 13:00:00,29.16,29.16,29.16,29.16,0.0,25.7687,25.7687,25.7687,25.7687,0.0
2015-10-27 13:05:00,29.14,29.14,29.14,29.14,100.0,25.751,25.751,25.751,25.751,100.0
2015-10-27 13:10:00,29.15,29.15,29.14,29.14,1400.0,25.7599,25.7599,25.751,25.751,1400.0
2015-10-27 13:15:00,29.15,29.15,29.14,29.15,400.0,25.7599,25.7599,25.751,25.7599,400.0
2015-10-27 13:20:00,29.15,29.15,29.14,29.14,2900.0,25.7599,25.7599,25.751,25.751,2900.0
2015-10-27 13:25:00,29.15,29.15,29.14,29.15,2100.0,25.7599,25.7599,25.751,25.7599,2100.0
2015-10-27 13:30:00,29.15,29.15,29.14,29.15,1509.0,25.7599,25.7599,25.751,25.7599,1509.0
2015-10-27 13:35:00,29.15,29.15,29.14,29.15,3652.0,25.7599,25.7599,25.751,25.7599,3652.0
2015-10-27 13:40:00,29.15,29.15,29.14,29.15,500.0,25.7599,25.7599,25.751,25.7599,500.0
2015-10-27 13:45:00,29.15,29.15,29.14,29.15,900.0,25.7599,25.7599,25.751,25.7599,900.0
2015-10-27 13:50:00,29.15,29.15,29.13,29.13,7710.0,25.7599,25.7599,25.7422,25.7422,7710.0
2015-10-27 13:55:00,29.13,29.14,29.13,29.14,9824.0,25.7422,25.751,25.7422,25.751,9824.0
2015-10-27 14:00:00,29.15,29.17,29.14,29.17,13135.0,25.7599,25.7775,25.751,25.7775,13135.0
2015-10-27 14:05:00,29.16,29.17,29.15,29.15,3007.0,25.7687,25.7775,25.7599,25.7599,3007.0
2015-10-27 14:10:00,29.16,29.16,29.15,29.15,1066.0,25.7687,25.7687,25.7599,25.7599,1066.0
2015-10-27 14:15:00,29.16,29.16,29.15,29.15,10307.0,25.7687,25.7687,25.7599,25.7599,10307.0
2015-10-27 14:20:00,29.14,29.15,29.13,29.15,8360.0,25.751,25.7599,25.7422,25.7599,8360.0
2015-10-27 14:25:00,29.15,29.16,29.15,29.15,2000.0,25.7599,25.7687,25.7599,25.7599,2000.0
2015-10-27 14:30:00,29.16,29.16,29.15,29.16,600.0,25.7687,25.7687,25.7599,25.7687,600.0
2015-10-27 14:35:00,29.16,29.18,29.15,29.17,6119.0,25.7687,25.7864,25.7599,25.7775,6119.0
2015-10-27 14:40:00,29.18,29.18,29.17,29.18,13390.0,25.7864,25.7864,25.7775,25.7864,13390.0
2015-10-27 14:45:00,29.18,29.18,29.15,29.15,5514.0,25.7864,25.7864,25.7599,25.7599,5514.0
2015-10-27 14:50:00,29.15,29.16,29.15,29.16,3194.0,25.7599,25.7687,25.7599,25.7687,3194.0
2015-10-27 14:55:00,29.15,29.18,29.15,29.16,10986.0,25.7599,25.7864,25.7599,25.7687,10986.0
2015-10-27 15:00:00,29.16,29.17,29.16,29.16,9800.0,25.7687,25.7775,25.7687,25.7687,9800.0
2015-10-27 15:05:00,29.16,29.17,29.15,29.16,3760.0,25.7687,25.7775,25.7599,25.7687,3760.0
2015-10-27 15:10:00,29.16,29.18,29.16,29.18,1800.0,25.7687,25.7864,25.7687,25.7864,1800.0
2015-10-27 15:15:00,29.19,29.2,29.18,29.18,6253.0,25.7952,25.8041,25.7864,25.7864,6253.0
2015-10-27 15:20:00,29.18,29.2,29.17,29.2,15137.0,25.7864,25.8041,25.7775,25.8041,15137.0
2015-10-27 15:25:00,29.2,29.21,29.2,29.2,7614.0,25.8041,25.8129,25.8041,25.8041,7614.0
2015-10-27 15:30:00,29.21,29.21,29.19,29.2,7500.0,25.8129,25.8129,25.7952,25.8041,7500.0
2015-10-27 15:35:00,29.2,29.2,29.17,29.18,8166.0,25.8041,25.8041,25.7775,25.7864,8166.0
2015-10-27 15:40:00,29.18,29.23,29.17,29.23,6800.0,25.7864,25.8306,25.7775,25.8306,6800.0
2015-10-27 15:45:00,29.22,29.22,29.2,29.2,7328.0,25.8217,25.8217,25.8041,25.8041,7328.0
2015-10-27 15:50:00,29.2,29.21,29.17,29.18,30460.0,25.8041,25.8129,25.7775,25.7864,30460.0
2015-10-27 15:55:00,29.19,29.2,29.18,29.2,28952.0,25.7952,25.8041,25.7864,25.8041,28952.0
2015-10-28 09:30:00,29.2,29.23,29.15,29.15,7792.0,25.8041,25.8306,25.7599,25.7599,7792.0
2015-10-28 09:35:00,29.15,29.17,29.13,29.13,20006.0,25.7599,25.7775,25.7422,25.7422,20006.0
2015-10-28 09:40:00,29.13,29.14,29.11,29.13,25038.0,25.7422,25.751,25.7245,25.7422,25038.0
2015-10-28 09:45:00,29.12,29.12,29.11,29.12,3400.0,25.7334,25.7334,25.7245,25.7334,3400.0
2015-10-28 09:50:00,29.12,29.12,29.09,29.09,241169.0,25.7334,25.7334,25.7068,25.7068,241169.0
2015-10-28 09:55:00,29.09,29.13,29.09,29.13,43612.0,25.7068,25.7422,25.7068,25.7422,43612.0
2015-10-28 10:00:00,29.14,29.15,29.13,29.13,127570.0,25.751,25.7599,25.7422,25.7422,127570.0
2015-10-28 10:05:00,29.14,29.17,29.14,29.16,8440.0,25.751,25.7775,25.751,25.7687,8440.0
2015-10-28 10:10:00,29.16,29.17,29.15,29.15,4361.0,25.7687,25.7775,25.7599,25.7599,4361.0
2015-10-28 10:15:00,29.15,29.16,29.15,29.15,5868.0,25.7599,25.7687,25.7599,25.7599,5868.0
2015-10-28 10:20:00,29.16,29.17,29.15,29.16,3392.0,25.7687,25.7775,25.7599,25.7687,3392.0
2015-10-28 10:25:00,29.16,29.18,29.16,29.17,6229.0,25.7687,25.7864,25.7687,25.7775,6229.0
2015-10-28 10:30:00,29.18,29.2,29.17,29.2,7217.0,25.7864,25.8041,25.7775,25.8041,7217.0
2015-10-28 10:35:00,29.19,29.22,29.19,29.22,9003.0,25.7952,25.8217,25.7952,25.8217,9003.0
2015-10-28 10:40:00,29.22,29.24,29.21,29.22,1843.0,25.8217,25.8394,25.8129,25.8217,1843.0
2015-10-28 10:45:00,29.23,29.23,29.23,29.23,200.0,25.8306,25.8306,25.8306,25.8306,200.0
2015-10-28 10:50:00,29.22,29.23,29.21,29.22,13434.0,25.8217,25.8306,25.8129,25.8217,13434.0
2015-10-28 10:55:00,29.22,29.24,29.21,29.24,7383.0,25.8217,25.8394,25.8129,25.8394,7383.0
2015-10-28 11:00:00,29.24,29.24,29.23,29.23,5700.0,25.8394,25.8394,25.8306,25.8306,5700.0
2015-10-28 11:05:00,29.23,29.24,29.22,29.23,10600.0,25.8306,25.8394,25.8217,25.8306,10600.0
2015-10-28 11:10:00,29.23,29.24,29.22,29.22,16755.0,25.8306,25.8394,25.8217,25.8217,16755.0
2015-10-28 11:15:00,29.21,29.22,29.21,29.21,2002.0,25.8129,25.8217,25.8129,25.8129,2002.0
2015-10-28 11:20:00,29.21,29.21,29.2,29.2,5591.0,25.8129,25.8129,25.8041,25.8041,5591.0
2015-10-28 11:25:00,29.2,29.21,29.19,29.2,19985.0,25.8041,25.8129,25.7952,25.8041,19985.0
2015-10-28 11:30:00,29.21,29.21,29.21,29.21,3098.0,25.8129,25.8129,25.8129,25.8129,3098.0
2015-10-28 11:35:00,29.21,29.22,29.21,29.21,3800.0,25.8129,25.8217,25.8129,25.8129,3800.0
2015-10-28 11:40:00,29.22,29.22,29.21,29.21,4400.0,25.8217,25.8217,25.8129,25.8129,4400.0
2015-10-28 11:45:00,29.21,29.21,29.2,29.2,10542.0,25.8129,25.8129,25.8041,25.8041,10542.0
2015-10-28 11:50:00,29.21,29.21,29.2,29.21,5874.0,25.8129,25.8129,25.8041,25.8129,5874.0
2015-10-28 11:55:00,29.2,29.22,29.2,29.21,1700.0,25.8041,25.8217,25.8041,25.8129,1700.0
2015-10-28 12:00:00,29.21,29.22,29.21,29.21,200.0,25.8129,25.8217,25.8129,25.8129,200.0
2015-10-28 12:05:00,29.22,29.23,29.21,29.22,5458.0,25.8217,25.8306,25.8129,25.8217,5458.0
2015-10-28 12:10:00,29.22,29.24,29.22,29.24,1400.0,25.8217,25.8394,25.8217,25.8394,1400.0
2015-10-28 12:15:00,29.23,29.23,29.23,29.23,156.0,25.8306,25.8306,25.8306,25.8306,156.0
2015-10-28 12:20:00,29.23,29.23,29.22,29.22,4980.0,25.8306,25.8306,25.8217,25.8217,4980.0
2015-10-28 12:25:00,29.21,29.22,29.21,29.21,5787.0,25.8129,25.8217,25.8129,25.8129,5787.0
2015-10-28 12:30:00,29.21,29.21,29.21,29.21,200.0,25.8129,25.8129,25.8129,25.8129,200.0
2015-10-28 12:35:00,29.21,29.22,29.2,29.2,2293.0,25.8129,25.8217,25.8041,25.8041,2293.0
2015-10-28 12:40:00,29.2,29.2,29.18,29.19,900.0,25.8041,25.8041,25.7864,25.7952,900.0
2015-10-28 12:45:00,29.18,29.19,29.18,29.18,463.0,25.7864,25.7952,25.7864,25.7864,463.0
2015-10-28 12:50:00,29.18,29.19,29.18,29.18,600.0,25.7864,25.7952,25.7864,25.7864,600.0
2015-10-28 12:55:00,29.18,29.19,29.18,29.18,1676.0,25.7864,25.7952,25.7864,25.7864,1676.0
2015-10-28 13:00:00,29.17,29.19,29.17,29.19,3049.0,25.7775,25.7952,25.7775,25.7952,3049.0
2015-10-28 13:05:00,29.2,29.21,29.2,29.2,5166.0,25.8041,25.8129,25.8041,25.8041,5166.0
2015-10-28 13:10:00,29.21,29.21,29.19,29.2,17453.0,25.8129,25.8129,25.7952,25.8041,17453.0
2015-10-28 13:15:00,29.2,29.21,29.2,29.21,13734.0,25.8041,25.8129,25.8041,25.8129,13734.0
2015-10-28 13:20:00,29.2,29.22,29.2,29.22,3175.0,25.8041,25.8217,25.8041,25.8217,3175.0
2015-10-28 13:25:00,29.21,29.22,29.21,29.21,4870.0,25.8129,25.8217,25.8129,25.8129,4870.0
2015-10-28 13:30:00,29.2,29.2,29.2,29.2,100.0,25.8041,25.8041,25.8041,25.8041,100.0
2015-10-28 13:35:00,29.21,29.23,29.2,29.23,38783.0,25.8129,25.8306,25.8041,25.8306,38783.0
2015-10-28 13:40:00,29.23,29.23,29.22,29.23,2148.0,25.8306,25.8306,25.8217,25.8306,2148.0
2015-10-28 13:45:00,29.22,29.23,29.21,29.21,5700.0,25.8217,25.8306,25.8129,25.8129,5700.0
2015-10-28 13:50:00,29.22,29.22,29.22,29.22,3750.0,25.8217,25.8217,25.8217,25.8217,3750.0
2015-10-28 13:55:00,29.23,29.33,29.22,29.29,52481.0,25.8306,25.9189,25.8217,25.8836,52481.0
2015-10-28 14:00:00,29.3,29.3,29.01,29.06,53972.0,25.8924,25.8924,25.6361,25.6803,53972.0
2015-10-28 14:05:00,29.04,29.04,28.91,29.04,29057.0,25.6627,25.6627,25.5478,25.6627,29057.0
2015-10-28 14:10:00,29.04,29.08,28.99,28.99,102261.0,25.6627,25.698,25.6185,25.6185,102261.0
2015-10-28 14:15:00,28.99,29.0,28.94,28.97,63300.0,25.6185,25.6273,25.5743,25.6008,63300.0
2015-10-28 14:20:00,28.96,28.99,28.92,28.99,44522.0,25.592,25.6185,25.5566,25.6185,44522.0
2015-10-28 14:25:00,28.98,29.01,28.95,28.95,47676.0,25.6096,25.6361,25.5831,25.5831,47676.0
2015-10-28 14:30:00,28.95,28.95,28.83,28.86,95265.0,25.5831,25.5831,25.4771,25.5036,95265.0
2015-10-28 14:35:00,28.86,28.88,28.83,28.86,54578.0,25.5036,25.5213,25.4771,25.5036,54578.0
2015-10-28 14:40:00,28.86,28.88,28.81,28.81,65555.0,25.5036,25.5213,25.4594,25.4594,65555.0
2015-10-28 14:45:00,28.81,28.83,28.8,28.81,62039.0,25.4594,25.4771,25.4506,25.4594,62039.0
2015-10-28 14:50:00,28.81,28.81,28.79,28.81,92720.0,25.4594,25.4594,25.4417,25.4594,92720.0
2015-10-28 14:55:00,28.81,28.82,28.75,28.77,57050.0,25.4594,25.4682,25.4064,25.4241,57050.0
2015-10-28 15:00:00,28.76,28.79,28.75,28.79,51097.0,25.4152,25.4417,25.4064,25.4417,51097.0
2015-10-28 15:05:00,28.78,28.84,28.78,28.82,67211.0,25.4329,25.4859,25.4329,25.4682,67211.0
2015-10-28 15:10:00,28.82,28.83,28.78,28.81,133888.0,25.4682,25.4771,25.4329,25.4594,133888.0
2015-10-28 15:15:00,28.81,28.82,28.78,28.78,60401.0,25.4594,25.4682,25.4329,25.4329,60401.0
2015-10-28 15:20:00,28.78,28.78,28.76,28.77,26781.0,25.4329,25.4329,25.4152,25.4241,26781.0
2015-10-28 15:25:00,28.76,28.82,28.76,28.82,39424.0,25.4152,25.4682,25.4152,25.4682,39424.0
2015-10-28 15:30:00,28.82,28.89,28.81,28.87,46938.0,25.4682,25.5301,25.4594,25.5124,46938.0
2015-10-28 15:35:00,28.87,28.95,28.86,28.95,13585.0,25.5124,25.5831,25.5036,25.5831,13585.0
2015-10-28 15:40:00,28.94,28.98,28.93,28.96,39214.0,25.5743,25.6096,25.5655,25.592,39214.0
2015-10-28 15:45:00,28.96,28.99,28.89,28.89,64143.0,25.592,25.6185,25.5301,25.5301,64143.0
2015-10-28 15:50:00,28.89,28.93,28.89,28.93,66558.0,25.5301,25.5655,25.5301,25.5655,66558.0
2015-10-28 15:55:00,28.93,28.96,28.9,28.96,125840.0,25.5655,25.592,25.5389,25.592,125840.0
2015-10-29 09:30:00,28.75,28.75,28.63,28.71,7965.0,25.4064,25.4064,25.3003,25.371,7965.0
2015-10-29 09:35:00,28.71,28.72,28.69,28.71,12697.0,25.371,25.3799,25.3534,25.371,12697.0
2015-10-29 09:40:00,28.71,28.73,28.69,28.73,35545.0,25.371,25.3887,25.3534,25.3887,35545.0
2015-10-29 09:45:00,28.72,28.75,28.72,28.75,45094.0,25.3799,25.4064,25.3799,25.4064,45094.0
2015-10-29 09:50:00,28.74,28.75,28.72,28.74,19167.0,25.3976,25.4064,25.3799,25.3976,19167.0
2015-10-29 09:55:00,28.73,28.74,28.71,28.72,46703.0,25.3887,25.3976,25.371,25.3799,46703.0
2015-10-29 10:00:00,28.73,28.76,28.71,28.75,20868.0,25.3887,25.4152,25.371,25.4064,20868.0
2015-10-29 10:05:00,28.76,28.77,28.75,28.77,13263.0,25.4152,25.4241,25.4064,25.4241,13263.0
2015-10-29 10:10:00,28.77,28.77,28.76,28.77,3100.0,25.4241,25.4241,25.4152,25.4241,3100.0
2015-10-29 10:15:00,28.77,28.77,28.74,28.75,11480.0,25.4241,25.4241,25.3976,25.4064,11480.0
2015-10-29 10:20:00,28.74,28.75,28.74,28.75,52330.0,25.3976,25.4064,25.3976,25.4064,52330.0
2015-10-29 10:25:00,28.76,28.78,28.75,28.75,68712.0,25.4152,25.4329,25.4064,25.4064,68712.0
2015-10-29 10:30:00,28.76,28.76,28.75,28.76,777.0,25.4152,25.4152,25.4064,25.4152,777.0
2015-10-29 10:35:00,28.76,28.79,28.75,28.78,10069.0,25.4152,25.4417,25.4064,25.4329,10069.0
2015-10-29 10:40:00,28.78,28.78,28.77,28.78,15058.0,25.4329,25.4329,25.4241,25.4329,15058.0
2015-10-29 10:45:00,28.79,28.79,28.77,28.77,3080.0,25.4417,25.4417,25.4241,25.4241,3080.0
2015-10-29 10:50:00,28.75,28.77,28.75,28.77,9120.0,25.4064,25.4241,25.4064,25.4241,9120.0
2015-10-29 10:55:00,28.78,28.8,28.78,28.79,18849.0,25.4329,25.4506,25.4329,25.4417,18849.0
2015-10-29 11:00:00,28.79,28.8,28.77,28.77,10114.0,25.4417,25.4506,25.4241,25.4241,10114.0
2015-10-29 11:05:00,28.77,28.79,28.77,28.79,7880.0,25.4241,25.4417,25.4241,25.4417,7880.0
2015-10-29 11:10:00,28.79,28.8,28.77,28.77,40066.0,25.4417,25.4506,25.4241,25.4241,40066.0
2015-10-29 11:15:00,28.76,28.76,28.75,28.75,2890.0,25.4152,25.4152,25.4064,25.4064,2890.0
2015-10-29 11:20:00,28.75,28.76,28.74,28.75,32584.0,25.4064,25.4152,25.3976,25.4064,32584.0
2015-10-29 11:25:00,28.75,28.75,28.73,28.74,12205.0,25.4064,25.4064,25.3887,25.3976,12205.0
2015-10-29 11:30:00,28.74,28.76,28.74,28.75,9221.0,25.3976,25.4152,25.3976,25.4064,9221.0
2015-10-29 11:35:00,28.75,28.76,28.75,28.76,4330.0,25.4064,25.4152,25.4064,25.4152,4330.0
2015-10-29 11:40:00,28.76,28.76,28.75,28.75,7595.0,25.4152,25.4152,25.4064,25.4064,7595.0
2015-10-29 11:45:00,28.76,28.76,28.74,28.75,5470.0,25.4152,25.4152,25.3976,25.4064,5470.0
2015-10-29 11:50:00,28.75,28.75,28.72,28.73,10452.0,25.4064,25.4064,25.3799,25.3887,10452.0
2015-10-29 11:55:00,28.73,28.74,28.72,28.72,8289.0,25.3887,25.3976,25.3799,25.3799,8289.0
2015-10-29 12:00:00,28.73,28.73,28.72,28.73,4100.0,25.3887,25.3887,25.3799,25.3887,4100.0
2015-10-29 12:05:00,28.73,28.73,28.7,28.71,7800.0,25.3887,25.3887,25.3622,25.371,7800.0
2015-10-29 12:10:00,28.71,28.72,28.71,28.72,2808.0,25.371,25.3799,25.371,25.3799,2808.0
2015-10-29 12:15:00,28.74,28.75,28.73,28.75,1700.0,25.3976,25.4064,25.3887,25.4064,1700.0
2015-10-29 12:20:00,28.75,28.77,28.75,28.77,5992.0,25.4064,25.4241,25.4064,25.4241,5992.0
2015-10-29 12:25:00,28.77,28.78,28.77,28.77,2700.0,25.4241,25.4329,25.4241,25.4241,2700.0
2015-10-29 12:30:00,28.78,28.78,28.77,28.77,3365.0,25.4329,25.4329,25.4241,25.4241,3365.0
2015-10-29 12:35:00,28.76,28.77,28.75,28.76,1710.0,25.4152,25.4241,25.4064,25.4152,1710.0
2015-10-29 12:40:00,28.75,28.75,28.74,28.74,29116.0,25.4064,25.4064,25.3976,25.3976,29116.0
2015-10-29 12:45:00,28.74,28.74,28.72,28.73,26663.0,25.3976,25.3976,25.3799,25.3887,26663.0
2015-10-29 12:50:00,28.73,28.73,28.72,28.72,10435.0,25.3887,25.3887,25.3799,25.3799,10435.0
2015-10-29 12:55:00,28.72,28.72,28.71,28.71,10606.0,25.3799,25.3799,25.371,25.371,10606.0
2015-10-29 13:00:00,28.72,28.72,28.71,28.71,400.0,25.3799,25.3799,25.371,25.371,400.0
2015-10-29 13:05:00,28.71,28.73,28.71,28.73,8533.0,25.371,25.3887,25.371,25.3887,8533.0
2015-10-29 13:10:00,28.72,28.73,28.71,28.71,7214.0,25.3799,25.3887,25.371,25.371,7214.0
2015-10-29 13:15:00,28.71,28.72,28.7,28.7,19271.0,25.371,25.3799,25.3622,25.3622,19271.0
2015-10-29 13:20:00,28.7,28.71,28.7,28.7,11581.0,25.3622,25.371,25.3622,25.3622,11581.0
2015-10-29 13:25:00,28.7,28.71,28.7,28.7,1916.0,25.3622,25.371,25.3622,25.3622,1916.0
2015-10-29 13:30:00,28.71,28.72,28.7,28.72,2200.0,25.371,25.3799,25.3622,25.3799,2200.0
2015-10-29 13:35:00,28.71,28.72,28.68,28.71,233263.0,25.371,25.3799,25.3445,25.371,233263.0
2015-10-29 13:40:00,28.71,28.71,28.7,28.7,3247.0,25.371,25.371,25.3622,25.3622,3247.0
2015-10-29 13:45:00,28.71,28.71,28.7,28.71,1900.0,25.371,25.371,25.3622,25.371,1900.0
2015-10-29 13:50:00,28.71,28.71,28.7,28.71,3900.0,25.371,25.371,25.3622,25.371,3900.0
2015-10-29 13:55:00,28.71,28.71,28.7,28.7,2500.0,25.371,25.371,25.3622,25.3622,2500.0
2015-10-29 14:00:00,28.71,28.71,28.67,28.68,76442.0,25.371,25.371,25.3357,25.3445,76442.0
2015-10-29 14:05:00,28.69,28.69,28.68,28.69,1306.0,25.3534,25.3534,25.3445,25.3534,1306.0
2015-10-29 14:10:00,28.69,28.69,28.68,28.69,2826.0,25.3534,25.3534,25.3445,25.3534,2826.0
2015-10-29 14:15:00,28.69,28.69,28.68,28.69,4471.0,25.3534,25.3534,25.3445,25.3534,4471.0
2015-10-29 14:20:00,28.69,28.69,28.68,28.69,3260.0,25.3534,25.3534,25.3445,25.3534,3260.0
2015-10-29 14:25:00,28.69,28.69,28.68,28.69,4378.0,25.3534,25.3534,25.3445,25.3534,4378.0
2015-10-29 14:30:00,28.69,28.69,28.68,28.69,21287.0,25.3534,25.3534,25.3445,25.3534,21287.0
2015-10-29 14:35:00,28.68,28.69,28.68,28.69,24091.0,25.3445,25.3534,25.3445,25.3534,24091.0
2015-10-29 14:40:00,28.69,28.7,28.69,28.7,3432.0,25.3534,25.3622,25.3534,25.3622,3432.0
2015-10-29 14:45:00,28.7,28.71,28.69,28.7,29539.0,25.3622,25.371,25.3534,25.3622,29539.0
2015-10-29 14:50:00,28.7,28.71,28.69,28.7,4649.0,25.3622,25.371,25.3534,25.3622,4649.0
2015-10-29 14:55:00,28.7,28.7,28.7,28.7,3765.0,25.3622,25.3622,25.3622,25.3622,3765.0
2015-10-29 15:00:00,28.7,28.7,28.69,28.69,14529.0,25.3622,25.3622,25.3534,25.3534,14529.0
2015-10-29 15:05:00,28.69,28.7,28.68,28.68,25458.0,25.3534,25.3622,25.3445,25.3445,25458.0
2015-10-29 15:10:00,28.69,28.7,28.68,28.7,6107.0,25.3534,25.3622,25.3445,25.3622,6107.0
2015-10-29 15:15:00,28.69,28.72,28.69,28.72,10616.0,25.3534,25.3799,25.3534,25.3799,10616.0
2015-10-29 15:20:00,28.72,28.72,28.71,28.72,6350.0,25.3799,25.3799,25.371,25.3799,6350.0
2015-10-29 15:25:00,28.72,28.72,28.7,28.7,7977.0,25.3799,25.3799,25.3622,25.3622,7977.0
2015-10-29 15:30:00,28.71,28.71,28.7,28.71,6400.0,25.371,25.371,25.3622,25.371,6400.0
2015-10-29 15:35:00,28.71,28.73,28.7,28.73,5183.0,25.371,25.3887,25.3622,25.3887,5183.0
2015-10-29 15:40:00,28.73,28.74,28.72,28.74,13983.0,25.3887,25.3976,25.3799,25.3976,13983.0
2015-10-29 15:45:00,28.74,28.74,28.7,28.71,21317.0,25.3976,25.3976,25.3622,25.371,21317.0
2015-10-29 15:50:00,28.72,28.72,28.7,28.71,10456.0,25.3799,25.3799,25.3622,25.371,10456.0
2015-10-29 15:55:00,28.7,28.71,28.65,28.66,39675.0,25.3622,25.371,25.318,25.3269,39675.0
2015-10-30 09:30:00,28.53,28.65,28.53,28.59,12340.0,25.212,25.318,25.212,25.265,12340.0
2015-10-30 09:35:00,28.56,28.57,28.56,28.57,1831.0,25.2385,25.2473,25.2385,25.2473,1831.0
2015-10-30 09:40:00,28.57,28.57,28.53,28.54,28931.0,25.2473,25.2473,25.212,25.2208,28931.0
2015-10-30 09:45:00,28.55,28.59,28.55,28.55,23644.0,25.2296,25.265,25.2296,25.2296,23644.0
2015-10-30 09:50:00,28.55,28.56,28.53,28.55,13256.0,25.2296,25.2385,25.212,25.2296,13256.0
2015-10-30 09:55:00,28.57,28.57,28.54,28.55,2552.0,25.2473,25.2473,25.2208,25.2296,2552.0
2015-10-30 10:00:00,28.55,28.56,28.53,28.55,6183.0,25.2296,25.2385,25.212,25.2296,6183.0
2015-10-30 10:05:00,28.54,28.54,28.53,28.54,1748.0,25.2208,25.2208,25.212,25.2208,1748.0
2015-10-30 10:10:00,28.53,28.54,28.51,28.53,4400.0,25.212,25.2208,25.1943,25.212,4400.0
2015-10-30 10:15:00,28.54,28.54,28.53,28.54,500.0,25.2208,25.2208,25.212,25.2208,500.0
2015-10-30 10:20:00,28.54,28.55,28.54,28.54,100.0,25.2208,25.2296,25.2208,25.2208,100.0
2015-10-30 10:25:00,28.54,28.54,28.52,28.53,3975.0,25.2208,25.2208,25.2031,25.212,3975.0
2015-10-30 10:30:00,28.54,28.55,28.54,28.55,2758.0,25.2208,25.2296,25.2208,25.2296,2758.0
2015-10-30 10:35:00,28.55,28.56,28.54,28.55,6130.0,25.2296,25.2385,25.2208,25.2296,6130.0
2015-10-30 10:40:00,28.56,28.57,28.56,28.57,13806.0,25.2385,25.2473,25.2385,25.2473,13806.0
2015-10-30 10:45:00,28.57,28.57,28.56,28.57,6688.0,25.2473,25.2473,25.2385,25.2473,6688.0
2015-10-30 10:50:00,28.57,28.57,28.56,28.57,3800.0,25.2473,25.2473,25.2385,25.2473,3800.0
2015-10-30 10:55:00,28.56,28.57,28.55,28.55,14430.0,25.2385,25.2473,25.2296,25.2296,14430.0
2015-10-30 11:00:00,28.55,28.56,28.53,28.54,6814.0,25.2296,25.2385,25.212,25.2208,6814.0
2015-10-30 11:05:00,28.54,28.54,28.53,28.54,5300.0,25.2208,25.2208,25.212,25.2208,5300.0
2015-10-30 11:10:00,28.55,28.55,28.54,28.55,300.0,25.2296,25.2296,25.2208,25.2296,300.0
2015-10-30 11:15:00,28.54,28.54,28.53,28.54,2630.0,25.2208,25.2208,25.212,25.2208,2630.0
2015-10-30 11:20:00,28.54,28.55,28.54,28.54,10972.0,25.2208,25.2296,25.2208,25.2208,10972.0
2015-10-30 11:25:00,28.54,28.54,28.52,28.53,6020.0,25.2208,25.2208,25.2031,25.212,6020.0
2015-10-30 11:30:00,28.54,28.56,28.53,28.55,7561.0,25.2208,25.2385,25.212,25.2296,7561.0
2015-10-30 11:35:00,28.55,28.55,28.53,28.53,1541.0,25.2296,25.2296,25.212,25.212,1541.0
2015-10-30 11:40:00,28.53,28.54,28.53,28.53,12460.0,25.212,25.2208,25.212,25.212,12460.0
2015-10-30 11:45:00,28.53,28.56,28.52,28.55,10396.0,25.212,25.2385,25.2031,25.2296,10396.0
2015-10-30 11:50:00,28.57,28.57,28.55,28.55,5302.0,25.2473,25.2473,25.2296,25.2296,5302.0
2015-10-30 11:55:00,28.56,28.57,28.55,28.57,3479.0,25.2385,25.2473,25.2296,25.2473,3479.0
2015-10-30 12:00:00,28.56,28.56,28.56,28.56,1100.0,25.2385,25.2385,25.2385,25.2385,1100.0
2015-10-30 12:05:00,28.54,28.54,28.53,28.53,1306.0,25.2208,25.2208,25.212,25.212,1306.0
2015-10-30 12:10:00,28.54,28.55,28.53,28.54,4300.0,25.2208,25.2296,25.212,25.2208,4300.0
2015-10-30 12:15:00,28.54,28.55,28.54,28.55,1300.0,25.2208,25.2296,25.2208,25.2296,1300.0
2015-10-30 12:20:00,28.56,28.56,28.55,28.56,15118.0,25.2385,25.2385,25.2296,25.2385,15118.0
2015-10-30 12:25:00,28.55,28.55,28.54,28.54,4928.0,25.2296,25.2296,25.2208,25.2208,4928.0
2015-10-30 12:30:00,28.53,28.54,28.51,28.52,9740.0,25.212,25.2208,25.1943,25.2031,9740.0
2015-10-30 12:35:00,28.54,28.54,28.53,28.54,1725.0,25.2208,25.2208,25.212,25.2208,1725.0
2015-10-30 12:40:00,28.54,28.55,28.51,28.52,6716.0,25.2208,25.2296,25.1943,25.2031,6716.0
2015-10-30 12:45:00,28.52,28.53,28.52,28.52,300.0,25.2031,25.212,25.2031,25.2031,300.0
2015-10-30 12:50:00,28.51,28.52,28.5,28.52,24637.0,25.1943,25.2031,25.1855,25.2031,24637.0
2015-10-30 12:55:00,28.52,28.53,28.51,28.51,16023.0,25.2031,25.212,25.1943,25.1943,16023.0
2015-10-30 13:00:00,28.52,28.52,28.51,28.52,900.0,25.2031,25.2031,25.1943,25.2031,900.0
2015-10-30 13:05:00,28.52,28.52,28.51,28.52,26844.0,25.2031,25.2031,25.1943,25.2031,26844.0
2015-10-30 13:10:00,28.52,28.52,28.51,28.51,4983.0,25.2031,25.2031,25.1943,25.1943,4983.0
2015-10-30 13:15:00,28.51,28.52,28.51,28.52,4171.0,25.1943,25.2031,25.1943,25.2031,4171.0
2015-10-30 13:20:00,28.51,28.52,28.5,28.5,24477.0,25.1943,25.2031,25.1855,25.1855,24477.0
2015-10-30 13:25:00,28.5,28.52,28.5,28.51,3102.0,25.1855,25.2031,25.1855,25.1943,3102.0
2015-10-30 13:30:00,28.52,28.52,28.5,28.51,1130.0,25.2031,25.2031,25.1855,25.1943,1130.0
2015-10-30 13:35:00,28.51,28.53,28.51,28.53,9813.0,25.1943,25.212,25.1943,25.212,9813.0
2015-10-30 13:40:00,28.52,28.53,28.51,28.52,3875.0,25.2031,25.212,25.1943,25.2031,3875.0
2015-10-30 13:45:00,28.51,28.52,28.51,28.52,4165.0,25.1943,25.2031,25.1943,25.2031,4165.0
2015-10-30 13:50:00,28.52,28.53,28.52,28.52,3099.0,25.2031,25.212,25.2031,25.2031,3099.0
2015-10-30 13:55:00,28.52,28.52,28.52,28.52,0.0,25.2031,25.2031,25.2031,25.2031,0.0
2015-10-30 14:00:00,28.53,28.53,28.52,28.53,1800.0,25.212,25.212,25.2031,25.212,1800.0
2015-10-30 14:05:00,28.54,28.54,28.52,28.52,9681.0,25.2208,25.2208,25.2031,25.2031,9681.0
2015-10-30 14:10:00,28.51,28.52,28.5,28.51,7800.0,25.1943,25.2031,25.1855,25.1943,7800.0
2015-10-30 14:15:00,28.51,28.52,28.5,28.52,9205.0,25.1943,25.2031,25.1855,25.2031,9205.0
2015-10-30 14:20:00,28.52,28.53,28.5,28.53,53515.0,25.2031,25.212,25.1855,25.212,53515.0
2015-10-30 14:25:00,28.53,28.53,28.51,28.51,62433.0,25.212,25.212,25.1943,25.1943,62433.0
2015-10-30 14:30:00,28.51,28.51,28.51,28.51,0.0,25.1943,25.1943,25.1943,25.1943,0.0
2015-10-30 14:35:00,28.51,28.51,28.48,28.49,7279.0,25.1943,25.1943,25.1678,25.1766,7279.0
2015-10-30 14:40:00,28.48,28.49,28.48,28.48,4076.0,25.1678,25.1766,25.1678,25.1678,4076.0
2015-10-30 14:45:00,28.47,28.48,28.45,28.45,3230.0,25.159,25.1678,25.1413,25.1413,3230.0
2015-10-30 14:50:00,28.46,28.47,28.45,28.47,7142.0,25.1501,25.159,25.1413,25.159,7142.0
2015-10-30 14:55:00,28.48,28.48,28.45,28.45,3295.0,25.1678,25.1678,25.1413,25.1413,3295.0
2015-10-30 15:00:00,28.45,28.47,28.44,28.47,3243.0,25.1413,25.159,25.1324,25.159,3243.0
2015-10-30 15:05:00,28.46,28.46,28.44,28.46,1233.0,25.1501,25.1501,25.1324,25.1501,1233.0
2015-10-30 15:10:00,28.46,28.48,28.46,28.48,1700.0,25.1501,25.1678,25.1501,25.1678,1700.0
2015-10-30 15:15:00,28.48,28.49,28.47,28.48,3822.0,25.1678,25.1766,25.159,25.1678,3822.0
2015-10-30 15:20:00,28.48,28.48,28.45,28.45,6500.0,25.1678,25.1678,25.1413,25.1413,6500.0
2015-10-30 15:25:00,28.45,28.46,28.44,28.44,4700.0,25.1413,25.1501,25.1324,25.1324,4700.0
2015-10-30 15:30:00,28.44,28.46,28.44,28.45,23222.0,25.1324,25.1501,25.1324,25.1413,23222.0
2015-10-30 15:35:00,28.45,28.47,28.44,28.46,8578.0,25.1413,25.159,25.1324,25.1501,8578.0
2015-10-30 15:40:00,28.47,28.49,28.47,28.48,3106.0,25.159,25.1766,25.159,25.1678,3106.0
2015-10-30 15:45:00,28.49,28.53,28.49,28.51,10270.0,25.1766,25.212,25.1766,25.1943,10270.0
2015-10-30 15:50:00,28.51,28.51,28.45,28.46,29146.0,25.1943,25.1943,25.1413,25.1501,29146.0
2015-10-30 15:55:00,28.46,28.47,28.43,28.46,57327.0,25.1501,25.159,25.1236,25.1501,57327.0
2015-11-02 09:30:00,28.55,28.56,28.42,28.47,44867.0,25.2296,25.2385,25.1148,25.159,44867.0
2015-11-02 09:35:00,28.49,28.51,28.48,28.5,17719.0,25.1766,25.1943,25.1678,25.1855,17719.0
2015-11-02 09:40:00,28.51,28.53,28.49,28.49,13231.0,25.1943,25.212,25.1766,25.1766,13231.0
2015-11-02 09:45:00,28.49,28.54,28.49,28.54,12244.0,25.1766,25.2208,25.1766,25.2208,12244.0
2015-11-02 09:50:00,28.53,28.55,28.51,28.52,43227.0,25.212,25.2296,25.1943,25.2031,43227.0
2015-11-02 09:55:00,28.52,28.53,28.52,28.53,17463.0,25.2031,25.212,25.2031,25.212,17463.0
2015-11-02 10:00:00,28.53,28.55,28.51,28.54,10474.0,25.212,25.2296,25.1943,25.2208,10474.0
2015-11-02 10:05:00,28.54,28.55,28.53,28.54,3201.0,25.2208,25.2296,25.212,25.2208,3201.0
2015-11-02 10:10:00,28.55,28.56,28.53,28.55,14301.0,25.2296,25.2385,25.212,25.2296,14301.0
2015-11-02 10:15:00,28.55,28.55,28.53,28.54,8223.0,25.2296,25.2296,25.212,25.2208,8223.0
2015-11-02 10:20:00,28.53,28.54,28.53,28.54,8200.0,25.212,25.2208,25.212,25.2208,8200.0
2015-11-02 10:25:00,28.54,28.56,28.53,28.55,9370.0,25.2208,25.2385,25.212,25.2296,9370.0
2015-11-02 10:30:00,28.54,28.55,28.54,28.54,506.0,25.2208,25.2296,25.2208,25.2208,506.0
2015-11-02 10:35:00,28.54,28.55,28.54,28.54,500.0,25.2208,25.2296,25.2208,25.2208,500.0
2015-11-02 10:40:00,28.54,28.55,28.53,28.54,3607.0,25.2208,25.2296,25.212,25.2208,3607.0
2015-11-02 10:45:00,28.54,28.55,28.53,28.54,5790.0,25.2208,25.2296,25.212,25.2208,5790.0
2015-11-02 10:50:00,28.54,28.54,28.54,28.54,700.0,25.2208,25.2208,25.2208,25.2208,700.0
2015-11-02 10:55:00,28.54,28.54,28.53,28.54,4998.0,25.2208,25.2208,25.212,25.2208,4998.0
2015-11-02 11:00:00,28.54,28.55,28.51,28.53,422126.0,25.2208,25.2296,25.1943,25.212,422126.0
2015-11-02 11:05:00,28.53,28.55,28.52,28.53,16085.0,25.212,25.2296,25.2031,25.212,16085.0
2015-11-02 11:10:00,28.53,28.54,28.51,28.51,19245.0,25.212,25.2208,25.1943,25.1943,19245.0
2015-11-02 11:15:00,28.52,28.52,28.51,28.51,1900.0,25.2031,25.2031,25.1943,25.1943,1900.0
2015-11-02 11:20:00,28.51,28.52,28.51,28.51,2209.0,25.1943,25.2031,25.1943,25.1943,2209.0
2015-11-02 11:25:00,28.51,28.52,28.51,28.51,1336.0,25.1943,25.2031,25.1943,25.1943,1336.0
2015-11-02 11:30:00,28.51,28.52,28.51,28.51,1800.0,25.1943,25.2031,25.1943,25.1943,1800.0
2015-11-02 11:35:00,28.52,28.52,28.5,28.5,10349.0,25.2031,25.2031,25.1855,25.1855,10349.0
2015-11-02 11:40:00,28.5,28.51,28.5,28.51,1709.0,25.1855,25.1943,25.1855,25.1943,1709.0
2015-11-02 11:45:00,28.5,28.51,28.5,28.51,1010.0,25.1855,25.1943,25.1855,25.1943,1010.0
2015-11-02 11:50:00,28.5,28.51,28.5,28.5,1200.0,25.1855,25.1943,25.1855,25.1855,1200.0
2015-11-02 11:55:00,28.51,28.52,28.5,28.51,5516.0,25.1943,25.2031,25.1855,25.1943,5516.0
2015-11-02 12:00:00,28.52,28.52,28.51,28.52,2100.0,25.2031,25.2031,25.1943,25.2031,2100.0
2015-11-02 12:05:00,28.51,28.51,28.51,28.51,200.0,25.1943,25.1943,25.1943,25.1943,200.0
2015-11-02 12:10:00,28.51,28.52,28.51,28.52,1601.0,25.1943,25.2031,25.1943,25.2031,1601.0
2015-11-02 12:15:00,28.52,28.53,28.51,28.52,3200.0,25.2031,25.212,25.1943,25.2031,3200.0
2015-11-02 12:20:00,28.52,28.53,28.52,28.53,580.0,25.2031,25.212,25.2031,25.212,580.0
2015-11-02 12:25:00,28.53,28.53,28.52,28.53,700.0,25.212,25.212,25.2031,25.212,700.0
2015-11-02 12:30:00,28.53,28.53,28.52,28.53,400.0,25.212,25.212,25.2031,25.212,400.0
2015-11-02 12:35:00,28.53,28.53,28.52,28.52,2542.0,25.212,25.212,25.2031,25.2031,2542.0
2015-11-02 12:40:00,28.53,28.53,28.52,28.53,1600.0,25.212,25.212,25.2031,25.212,1600.0
2015-11-02 12:45:00,28.53,28.54,28.53,28.54,11800.0,25.212,25.2208,25.212,25.2208,11800.0
2015-11-02 12:50:00,28.54,28.54,28.53,28.53,200.0,25.2208,25.2208,25.212,25.212,200.0
2015-11-02 12:55:00,28.54,28.54,28.53,28.54,9700.0,25.2208,25.2208,25.212,25.2208,9700.0
2015-11-02 13:00:00,28.55,28.55,28.55,28.55,3000.0,25.2296,25.2296,25.2296,25.2296,3000.0
2015-11-02 13:05:00,28.56,28.56,28.55,28.55,727.0,25.2385,25.2385,25.2296,25.2296,727.0
2015-11-02 13:10:00,28.55,28.56,28.55,28.56,315.0,25.2296,25.2385,25.2296,25.2385,315.0
2015-11-02 13:15:00,28.56,28.56,28.56,28.56,0.0,25.2385,25.2385,25.2385,25.2385,0.0
2015-11-02 13:20:00,28.55,28.57,28.55,28.56,7806.0,25.2296,25.2473,25.2296,25.2385,7806.0
2015-11-02 13:25:00,28.55,28.55,28.55,28.55,100.0,25.2296,25.2296,25.2296,25.2296,100.0
2015-11-02 13:30:00,28.56,28.58,28.56,28.58,700.0,25.2385,25.2562,25.2385,25.2562,700.0
2015-11-02 13:35:00,28.57,28.59,28.57,28.58,3161.0,25.2473,25.265,25.2473,25.2562,3161.0
2015-11-02 13:40:00,28.58,28.59,28.58,28.59,521.0,25.2562,25.265,25.2562,25.265,521.0
2015-11-02 13:45:00,28.58,28.59,28.56,28.56,5449.0,25.2562,25.265,25.2385,25.2385,5449.0
2015-11-02 13:50:00,28.55,28.57,28.55,28.56,46118.0,25.2296,25.2473,25.2296,25.2385,46118.0
2015-11-02 13:55:00,28.56,28.56,28.55,28.56,16342.0,25.2385,25.2385,25.2296,25.2385,16342.0
2015-11-02 14:00:00,28.55,28.57,28.55,28.57,4901.0,25.2296,25.2473,25.2296,25.2473,4901.0
2015-11-02 14:05:00,28.58,28.59,28.58,28.58,7360.0,25.2562,25.265,25.2562,25.2562,7360.0
2015-11-02 14:10:00,28.59,28.59,28.58,28.59,7900.0,25.265,25.265,25.2562,25.265,7900.0
2015-11-02 14:15:00,28.6,28.6,28.59,28.6,330.0,25.2738,25.2738,25.265,25.2738,330.0
2015-11-02 14:20:00,28.59,28.59,28.59,28.59,200.0,25.265,25.265,25.265,25.265,200.0
2015-11-02 14:25:00,28.59,28.59,28.59,28.59,300.0,25.265,25.265,25.265,25.265,300.0
2015-11-02 14:30:00,28.6,28.62,28.59,28.62,6393.0,25.2738,25.2915,25.265,25.2915,6393.0
2015-11-02 14:35:00,28.61,28.62,28.61,28.62,2541.0,25.2827,25.2915,25.2827,25.2915,2541.0
2015-11-02 14:40:00,28.61,28.62,28.61,28.62,2700.0,25.2827,25.2915,25.2827,25.2915,2700.0
2015-11-02 14:45:00,28.61,28.62,28.61,28.61,2434.0,25.2827,25.2915,25.2827,25.2827,2434.0
2015-11-02 14:50:00,28.61,28.62,28.6,28.61,82096.0,25.2827,25.2915,25.2738,25.2827,82096.0
2015-11-02 14:55:00,28.61,28.61,28.6,28.61,11680.0,25.2827,25.2827,25.2738,25.2827,11680.0
2015-11-02 15:00:00,28.61,28.63,28.6,28.62,87033.0,25.2827,25.3003,25.2738,25.2915,87033.0
2015-11-02 15:05:00,28.61,28.61,28.59,28.59,7700.0,25.2827,25.2827,25.265,25.265,7700.0
2015-11-02 15:10:00,28.59,28.6,28.58,28.59,7889.0,25.265,25.2738,25.2562,25.265,7889.0
2015-11-02 15:15:00,28.59,28.6,28.57,28.59,31099.0,25.265,25.2738,25.2473,25.265,31099.0
2015-11-02 15:20:00,28.6,28.6,28.58,28.58,12000.0,25.2738,25.2738,25.2562,25.2562,12000.0
2015-11-02 15:25:00,28.59,28.61,28.58,28.61,7990.0,25.265,25.2827,25.2562,25.2827,7990.0
2015-11-02 15:30:00,28.61,28.63,28.61,28.62,8261.0,25.2827,25.3003,25.2827,25.2915,8261.0
2015-11-02 15:35:00,28.62,28.62,28.6,28.61,6694.0,25.2915,25.2915,25.2738,25.2827,6694.0
2015-11-02 15:40:00,28.61,28.63,28.61,28.63,16485.0,25.2827,25.3003,25.2827,25.3003,16485.0
2015-11-02 15:45:00,28.63,28.64,28.62,28.64,23244.0,25.3003,25.3092,25.2915,25.3092,23244.0
2015-11-02 15:50:00,28.64,28.67,28.64,28.66,102599.0,25.3092,25.3357,25.3092,25.3269,102599.0
2015-11-02 15:55:00,28.66,28.69,28.65,28.67,72227.0,25.3269,25.3534,25.318,25.3357,72227.0
2015-11-03 09:30:00,28.58,28.58,28.44,28.46,36720.0,25.2562,25.2562,25.1324,25.1501,36720.0
2015-11-03 09:35:00,28.46,28.51,28.45,28.49,43463.0,25.1501,25.1943,25.1413,25.1766,43463.0
2015-11-03 09:40:00,28.49,28.52,28.48,28.49,51103.0,25.1766,25.2031,25.1678,25.1766,51103.0
2015-11-03 09:45:00,28.49,28.52,28.49,28.5,61497.0,25.1766,25.2031,25.1766,25.1855,61497.0
2015-11-03 09:50:00,28.49,28.51,28.48,28.5,73993.0,25.1766,25.1943,25.1678,25.1855,73993.0
2015-11-03 09:55:00,28.49,28.5,28.48,28.5,19133.0,25.1766,25.1855,25.1678,25.1855,19133.0
2015-11-03 10:00:00,28.51,28.52,28.5,28.51,3709.0,25.1943,25.2031,25.1855,25.1943,3709.0
2015-11-03 10:05:00,28.51,28.53,28.51,28.51,20800.0,25.1943,25.212,25.1943,25.1943,20800.0
2015-11-03 10:10:00,28.51,28.53,28.51,28.52,3506.0,25.1943,25.212,25.1943,25.2031,3506.0
2015-11-03 10:15:00,28.53,28.55,28.52,28.55,8365.0,25.212,25.2296,25.2031,25.2296,8365.0
2015-11-03 10:20:00,28.56,28.57,28.56,28.57,12848.0,25.2385,25.2473,25.2385,25.2473,12848.0
2015-11-03 10:25:00,28.57,28.57,28.56,28.56,800.0,25.2473,25.2473,25.2385,25.2385,800.0
2015-11-03 10:30:00,28.57,28.59,28.56,28.58,64500.0,25.2473,25.265,25.2385,25.2562,64500.0
2015-11-03 10:35:00,28.58,28.59,28.56,28.56,25400.0,25.2562,25.265,25.2385,25.2385,25400.0
2015-11-03 10:40:00,28.56,28.57,28.55,28.57,10386.0,25.2385,25.2473,25.2296,25.2473,10386.0
2015-11-03 10:45:00,28.56,28.56,28.55,28.56,5357.0,25.2385,25.2385,25.2296,25.2385,5357.0
2015-11-03 10:50:00,28.56,28.56,28.54,28.54,9400.0,25.2385,25.2385,25.2208,25.2208,9400.0
2015-11-03 10:55:00,28.55,28.56,28.54,28.54,16500.0,25.2296,25.2385,25.2208,25.2208,16500.0
2015-11-03 11:00:00,28.54,28.54,28.54,28.54,800.0,25.2208,25.2208,25.2208,25.2208,800.0
2015-11-03 11:05:00,28.54,28.55,28.54,28.54,2300.0,25.2208,25.2296,25.2208,25.2208,2300.0
2015-11-03 11:10:00,28.55,28.55,28.54,28.54,9822.0,25.2296,25.2296,25.2208,25.2208,9822.0
2015-11-03 11:15:00,28.55,28.55,28.54,28.54,24689.0,25.2296,25.2296,25.2208,25.2208,24689.0
2015-11-03 11:20:00,28.55,28.55,28.54,28.54,1954.0,25.2296,25.2296,25.2208,25.2208,1954.0
2015-11-03 11:25:00,28.55,28.56,28.54,28.56,14185.0,25.2296,25.2385,25.2208,25.2385,14185.0
2015-11-03 11:30:00,28.57,28.59,28.56,28.59,2000.0,25.2473,25.265,25.2385,25.265,2000.0
2015-11-03 11:35:00,28.6,28.64,28.59,28.64,37480.0,25.2738,25.3092,25.265,25.3092,37480.0
2015-11-03 11:40:00,28.63,28.65,28.63,28.65,2900.0,25.3003,25.318,25.3003,25.318,2900.0
2015-11-03 11:45:00,28.64,28.64,28.63,28.63,1700.0,25.3092,25.3092,25.3003,25.3003,1700.0
2015-11-03 11:50:00,28.63,28.64,28.63,28.63,2544.0,25.3003,25.3092,25.3003,25.3003,2544.0
2015-11-03 11:55:00,28.62,28.63,28.62,28.63,5704.0,25.2915,25.3003,25.2915,25.3003,5704.0
2015-11-03 12:00:00,28.63,28.64,28.62,28.64,2602.0,25.3003,25.3092,25.2915,25.3092,2602.0
2015-11-03 12:05:00,28.63,28.65,28.63,28.65,902.0,25.3003,25.318,25.3003,25.318,902.0
2015-11-03 12:10:00,28.65,28.66,28.65,28.65,300.0,25.318,25.3269,25.318,25.318,300.0
2015-11-03 12:15:00,28.64,28.64,28.62,28.62,5510.0,25.3092,25.3092,25.2915,25.2915,5510.0
2015-11-03 12:20:00,28.62,28.62,28.62,28.62,200.0,25.2915,25.2915,25.2915,25.2915,200.0
2015-11-03 12:25:00,28.62,28.63,28.62,28.63,1654.0,25.2915,25.3003,25.2915,25.3003,1654.0
2015-11-03 12:30:00,28.64,28.64,28.64,28.64,900.0,25.3092,25.3092,25.3092,25.3092,900.0
2015-11-03 12:35:00,28.65,28.66,28.65,28.66,1800.0,25.318,25.3269,25.318,25.3269,1800.0
2015-11-03 12:40:00,28.65,28.65,28.64,28.65,2765.0,25.318,25.318,25.3092,25.318,2765.0
2015-11-03 12:45:00,28.64,28.67,28.64,28.67,17759.0,25.3092,25.3357,25.3092,25.3357,17759.0
2015-11-03 12:50:00,28.68,28.68,28.67,28.67,1496.0,25.3445,25.3445,25.3357,25.3357,1496.0
2015-11-03 12:55:00,28.68,28.7,28.67,28.69,5921.0,25.3445,25.3622,25.3357,25.3534,5921.0
2015-11-03 13:00:00,28.7,28.72,28.7,28.71,1300.0,25.3622,25.3799,25.3622,25.371,1300.0
2015-11-03 13:05:00,28.71,28.73,28.71,28.71,4850.0,25.371,25.3887,25.371,25.371,4850.0
2015-11-03 13:10:00,28.71,28.72,28.71,28.72,2360.0,25.371,25.3799,25.371,25.3799,2360.0
2015-11-03 13:15:00,28.73,28.73,28.72,28.73,2371.0,25.3887,25.3887,25.3799,25.3887,2371.0
2015-11-03 13:20:00,28.74,28.75,28.73,28.75,22997.0,25.3976,25.4064,25.3887,25.4064,22997.0
2015-11-03 13:25:00,28.75,28.75,28.74,28.74,3739.0,25.4064,25.4064,25.3976,25.3976,3739.0
2015-11-03 13:30:00,28.74,28.75,28.72,28.73,101260.0,25.3976,25.4064,25.3799,25.3887,101260.0
2015-11-03 13:35:00,28.73,28.75,28.73,28.75,4600.0,25.3887,25.4064,25.3887,25.4064,4600.0
2015-11-03 13:40:00,28.76,28.77,28.76,28.76,5651.0,25.4152,25.4241,25.4152,25.4152,5651.0
2015-11-03 13:45:00,28.76,28.76,28.75,28.75,4755.0,25.4152,25.4152,25.4064,25.4064,4755.0
2015-11-03 13:50:00,28.75,28.77,28.75,28.76,3935.0,25.4064,25.4241,25.4064,25.4152,3935.0
2015-11-03 13:55:00,28.75,28.75,28.74,28.74,1580.0,25.4064,25.4064,25.3976,25.3976,1580.0
2015-11-03 14:00:00,28.75,28.76,28.75,28.75,9758.0,25.4064,25.4152,25.4064,25.4064,9758.0
2015-11-03 14:05:00,28.75,28.79,28.74,28.79,13445.0,25.4064,25.4417,25.3976,25.4417,13445.0
2015-11-03 14:10:00,28.8,28.83,28.8,28.82,19938.0,25.4506,25.4771,25.4506,25.4682,19938.0
2015-11-03 14:15:00,28.83,28.83,28.82,28.82,2575.0,25.4771,25.4771,25.4682,25.4682,2575.0
2015-11-03 14:20:00,28.8,28.82,28.8,28.81,7293.0,25.4506,25.4682,25.4506,25.4594,7293.0
2015-11-03 14:25:00,28.8,28.85,28.8,28.84,6543.0,25.4506,25.4948,25.4506,25.4859,6543.0
2015-11-03 14:30:00,28.84,28.86,28.84,28.85,3143.0,25.4859,25.5036,25.4859,25.4948,3143.0
2015-11-03 14:35:00,28.84,28.84,28.79,28.81,7936.0,25.4859,25.4859,25.4417,25.4594,7936.0
2015-11-03 14:40:00,28.82,28.82,28.79,28.8,7566.0,25.4682,25.4682,25.4417,25.4506,7566.0
2015-11-03 14:45:00,28.79,28.81,28.79,28.79,1747.0,25.4417,25.4594,25.4417,25.4417,1747.0
2015-11-03 14:50:00,28.79,28.81,28.79,28.8,7511.0,25.4417,25.4594,25.4417,25.4506,7511.0
2015-11-03 14:55:00,28.79,28.8,28.79,28.8,1838.0,25.4417,25.4506,25.4417,25.4506,1838.0
2015-11-03 15:00:00,28.8,28.8,28.76,28.79,10529.0,25.4506,25.4506,25.4152,25.4417,10529.0
2015-11-03 15:05:00,28.79,28.79,28.78,28.78,1826.0,25.4417,25.4417,25.4329,25.4329,1826.0
2015-11-03 15:10:00,28.79,28.82,28.79,28.81,13665.0,25.4417,25.4682,25.4417,25.4594,13665.0
2015-11-03 15:15:00,28.81,28.81,28.79,28.8,3956.0,25.4594,25.4594,25.4417,25.4506,3956.0
2015-11-03 15:20:00,28.8,28.81,28.79,28.79,2244.0,25.4506,25.4594,25.4417,25.4417,2244.0
2015-11-03 15:25:00,28.78,28.79,28.76,28.76,9768.0,25.4329,25.4417,25.4152,25.4152,9768.0
2015-11-03 15:30:00,28.75,28.75,28.74,28.75,4200.0,25.4064,25.4064,25.3976,25.4064,4200.0
2015-11-03 15:35:00,28.74,28.74,28.71,28.72,41000.0,25.3976,25.3976,25.371,25.3799,41000.0
2015-11-03 15:40:00,28.71,28.74,28.69,28.69,37994.0,25.371,25.3976,25.3534,25.3534,37994.0
2015-11-03 15:45:00,28.7,28.7,28.67,28.7,10740.0,25.3622,25.3622,25.3357,25.3622,10740.0
2015-11-03 15:50:00,28.69,28.73,28.69,28.72,42263.0,25.3534,25.3887,25.3534,25.3799,42263.0
2015-11-03 15:55:00,28.72,28.76,28.7,28.76,76653.0,25.3799,25.4152,25.3622,25.4152,76653.0
2015-11-04 09:30:00,28.67,28.76,28.67,28.69,14661.0,25.3357,25.4152,25.3357,25.3534,14661.0
2015-11-04 09:35:00,28.68,28.7,28.65,28.65,36193.0,25.3445,25.3622,25.318,25.318,36193.0
2015-11-04 09:40:00,28.66,28.66,28.63,28.63,30425.0,25.3269,25.3269,25.3003,25.3003,30425.0
2015-11-04 09:45:00,28.63,28.64,28.61,28.61,40060.0,25.3003,25.3092,25.2827,25.2827,40060.0
2015-11-04 09:50:00,28.61,28.62,28.6,28.62,14406.0,25.2827,25.2915,25.2738,25.2915,14406.0
2015-11-04 09:55:00,28.62,28.63,28.61,28.61,25332.0,25.2915,25.3003,25.2827,25.2827,25332.0
2015-11-04 10:00:00,28.61,28.63,28.59,28.62,21743.0,25.2827,25.3003,25.265,25.2915,21743.0
2015-11-04 10:05:00,28.62,28.62,28.61,28.62,9500.0,25.2915,25.2915,25.2827,25.2915,9500.0
2015-11-04 10:10:00,28.62,28.63,28.57,28.58,21937.0,25.2915,25.3003,25.2473,25.2562,21937.0
2015-11-04 10:15:00,28.58,28.61,28.57,28.61,14525.0,25.2562,25.2827,25.2473,25.2827,14525.0
2015-11-04 10:20:00,28.61,28.62,28.61,28.62,8200.0,25.2827,25.2915,25.2827,25.2915,8200.0
2015-11-04 10:25:00,28.63,28.64,28.6,28.6,16035.0,25.3003,25.3092,25.2738,25.2738,16035.0
2015-11-04 10:30:00,28.6,28.64,28.59,28.64,34746.0,25.2738,25.3092,25.265,25.3092,34746.0
2015-11-04 10:35:00,28.63,28.64,28.61,28.61,12070.0,25.3003,25.3092,25.2827,25.2827,12070.0
2015-11-04 10:40:00,28.6,28.6,28.57,28.57,13942.0,25.2738,25.2738,25.2473,25.2473,13942.0
2015-11-04 10:45:00,28.57,28.57,28.56,28.56,11100.0,25.2473,25.2473,25.2385,25.2385,11100.0
2015-11-04 10:50:00,28.56,28.57,28.56,28.56,16900.0,25.2385,25.2473,25.2385,25.2385,16900.0
2015-11-04 10:55:00,28.56,28.58,28.56,28.56,9162.0,25.2385,25.2562,25.2385,25.2385,9162.0
2015-11-04 11:00:00,28.56,28.56,28.54,28.54,16823.0,25.2385,25.2385,25.2208,25.2208,16823.0
2015-11-04 11:05:00,28.55,28.57,28.53,28.55,38186.0,25.2296,25.2473,25.212,25.2296,38186.0
2015-11-04 11:10:00,28.55,28.55,28.51,28.52,9954.0,25.2296,25.2296,25.1943,25.2031,9954.0
2015-11-04 11:15:00,28.52,28.54,28.51,28.54,15876.0,25.2031,25.2208,25.1943,25.2208,15876.0
2015-11-04 11:20:00,28.55,28.55,28.53,28.53,13784.0,25.2296,25.2296,25.212,25.212,13784.0
2015-11-04 11:25:00,28.52,28.53,28.52,28.52,5900.0,25.2031,25.212,25.2031,25.2031,5900.0
2015-11-04 11:30:00,28.53,28.53,28.52,28.53,12676.0,25.212,25.212,25.2031,25.212,12676.0
2015-11-04 11:35:00,28.51,28.53,28.51,28.53,7950.0,25.1943,25.212,25.1943,25.212,7950.0
2015-11-04 11:40:00,28.53,28.53,28.51,28.52,23947.0,25.212,25.212,25.1943,25.2031,23947.0
2015-11-04 11:45:00,28.51,28.56,28.5,28.55,25686.0,25.1943,25.2385,25.1855,25.2296,25686.0
2015-11-04 11:50:00,28.55,28.55,28.52,28.53,15534.0,25.2296,25.2296,25.2031,25.212,15534.0
2015-11-04 11:55:00,28.52,28.52,28.5,28.52,23491.0,25.2031,25.2031,25.1855,25.2031,23491.0
2015-11-04 12:00:00,28.51,28.52,28.5,28.52,29136.0,25.1943,25.2031,25.1855,25.2031,29136.0
2015-11-04 12:05:00,28.52,28.54,28.51,28.54,8165.0,25.2031,25.2208,25.1943,25.2208,8165.0
2015-11-04 12:10:00,28.55,28.56,28.54,28.56,12107.0,25.2296,25.2385,25.2208,25.2385,12107.0
2015-11-04 12:15:00,28.56,28.56,28.53,28.54,14276.0,25.2385,25.2385,25.212,25.2208,14276.0
2015-11-04 12:20:00,28.54,28.54,28.52,28.52,13514.0,25.2208,25.2208,25.2031,25.2031,13514.0
2015-11-04 12:25:00,28.52,28.53,28.51,28.51,14389.0,25.2031,25.212,25.1943,25.1943,14389.0
2015-11-04 12:30:00,28.51,28.52,28.49,28.49,13045.0,25.1943,25.2031,25.1766,25.1766,13045.0
2015-11-04 12:35:00,28.48,28.48,28.46,28.46,3400.0,25.1678,25.1678,25.1501,25.1501,3400.0
2015-11-04 12:40:00,28.46,28.49,28.44,28.49,11900.0,25.1501,25.1766,25.1324,25.1766,11900.0
2015-11-04 12:45:00,28.49,28.49,28.48,28.48,13304.0,25.1766,25.1766,25.1678,25.1678,13304.0
2015-11-04 12:50:00,28.48,28.48,28.45,28.46,12742.0,25.1678,25.1678,25.1413,25.1501,12742.0
2015-11-04 12:55:00,28.47,28.49,28.46,28.49,4546.0,25.159,25.1766,25.1501,25.1766,4546.0
2015-11-04 13:00:00,28.49,28.49,28.42,28.43,20041.0,25.1766,25.1766,25.1148,25.1236,20041.0
2015-11-04 13:05:00,28.43,28.43,28.42,28.42,7700.0,25.1236,25.1236,25.1148,25.1148,7700.0
2015-11-04 13:10:00,28.41,28.42,28.4,28.41,11972.0,25.1059,25.1148,25.0971,25.1059,11972.0
2015-11-04 13:15:00,28.41,28.43,28.38,28.38,20647.0,25.1059,25.1236,25.0794,25.0794,20647.0
2015-11-04 13:20:00,28.37,28.38,28.36,28.38,6739.0,25.0706,25.0794,25.0617,25.0794,6739.0
2015-11-04 13:25:00,28.4,28.43,28.4,28.43,7600.0,25.0971,25.1236,25.0971,25.1236,7600.0
2015-11-04 13:30:00,28.43,28.43,28.42,28.43,11128.0,25.1236,25.1236,25.1148,25.1236,11128.0
2015-11-04 13:35:00,28.43,28.47,28.43,28.46,72607.0,25.1236,25.159,25.1236,25.1501,72607.0
2015-11-04 13:40:00,28.46,28.46,28.44,28.44,32159.0,25.1501,25.1501,25.1324,25.1324,32159.0
2015-11-04 13:45:00,28.44,28.44,28.42,28.43,5318.0,25.1324,25.1324,25.1148,25.1236,5318.0
2015-11-04 13:50:00,28.43,28.45,28.42,28.45,7494.0,25.1236,25.1413,25.1148,25.1413,7494.0
2015-11-04 13:55:00,28.45,28.46,28.45,28.46,8396.0,25.1413,25.1501,25.1413,25.1501,8396.0
2015-11-04 14:00:00,28.46,28.47,28.46,28.47,9321.0,25.1501,25.159,25.1501,25.159,9321.0
2015-11-04 14:05:00,28.47,28.49,28.46,28.46,16551.0,25.159,25.1766,25.1501,25.1501,16551.0
2015-11-04 14:10:00,28.47,28.49,28.47,28.47,10957.0,25.159,25.1766,25.159,25.159,10957.0
2015-11-04 14:15:00,28.48,28.49,28.47,28.49,7380.0,25.1678,25.1766,25.159,25.1766,7380.0
2015-11-04 14:20:00,28.49,28.49,28.47,28.48,10215.0,25.1766,25.1766,25.159,25.1678,10215.0
2015-11-04 14:25:00,28.47,28.47,28.43,28.44,10127.0,25.159,25.159,25.1236,25.1324,10127.0
2015-11-04 14:30:00,28.44,28.47,28.44,28.47,13361.0,25.1324,25.159,25.1324,25.159,13361.0
2015-11-04 14:35:00,28.48,28.51,28.47,28.49,11698.0,25.1678,25.1943,25.159,25.1766,11698.0
2015-11-04 14:40:00,28.49,28.49,28.47,28.48,4212.0,25.1766,25.1766,25.159,25.1678,4212.0
2015-11-04 14:45:00,28.48,28.48,28.46,28.47,12342.0,25.1678,25.1678,25.1501,25.159,12342.0
2015-11-04 14:50:00,28.47,28.47,28.46,28.46,6244.0,25.159,25.159,25.1501,25.1501,6244.0
2015-11-04 14:55:00,28.47,28.49,28.47,28.48,12048.0,25.159,25.1766,25.159,25.1678,12048.0
2015-11-04 15:00:00,28.48,28.49,28.48,28.48,8060.0,25.1678,25.1766,25.1678,25.1678,8060.0
2015-11-04 15:05:00,28.48,28.48,28.45,28.45,19694.0,25.1678,25.1678,25.1413,25.1413,19694.0
2015-11-04 15:10:00,28.45,28.45,28.42,28.42,14005.0,25.1413,25.1413,25.1148,25.1148,14005.0
2015-11-04 15:15:00,28.42,28.43,28.41,28.42,14500.0,25.1148,25.1236,25.1059,25.1148,14500.0
2015-11-04 15:20:00,28.43,28.45,28.42,28.43,15076.0,25.1236,25.1413,25.1148,25.1236,15076.0
2015-11-04 15:25:00,28.44,28.46,28.43,28.44,21433.0,25.1324,25.1501,25.1236,25.1324,21433.0
2015-11-04 15:30:00,28.45,28.45,28.44,28.44,23162.0,25.1413,25.1413,25.1324,25.1324,23162.0
2015-11-04 15:35:00,28.44,28.44,28.42,28.42,18474.0,25.1324,25.1324,25.1148,25.1148,18474.0
2015-11-04 15:40:00,28.42,28.42,28.39,28.4,36721.0,25.1148,25.1148,25.0883,25.0971,36721.0
2015-11-04 15:45:00,28.41,28.43,28.41,28.43,20492.0,25.1059,25.1236,25.1059,25.1236,20492.0
2015-11-04 15:50:00,28.42,28.43,28.37,28.37,54165.0,25.1148,25.1236,25.0706,25.0706,54165.0
2015-11-04 15:55:00,28.37,28.43,28.37,28.43,115495.0,25.0706,25.1236,25.0706,25.1236,115495.0
2015-11-05 09:30:00,28.21,28.21,28.12,28.16,17260.0,24.9292,24.9292,24.8497,24.885,17260.0
2015-11-05 09:35:00,28.16,28.16,28.15,28.16,12141.0,24.885,24.885,24.8762,24.885,12141.0
2015-11-05 09:40:00,28.16,28.16,28.14,28.14,21490.0,24.885,24.885,24.8673,24.8673,21490.0
2015-11-05 09:45:00,28.14,28.16,28.14,28.15,17735.0,24.8673,24.885,24.8673,24.8762,17735.0
2015-11-05 09:50:00,28.15,28.2,28.15,28.19,129950.0,24.8762,24.9204,24.8762,24.9115,129950.0
2015-11-05 09:55:00,28.19,28.2,28.18,28.2,19304.0,24.9115,24.9204,24.9027,24.9204,19304.0
2015-11-05 10:00:00,28.2,28.21,28.19,28.19,31870.0,24.9204,24.9292,24.9115,24.9115,31870.0
2015-11-05 10:05:00,28.19,28.19,28.16,28.17,30175.0,24.9115,24.9115,24.885,24.8938,30175.0
2015-11-05 10:10:00,28.16,28.17,28.11,28.12,63482.0,24.885,24.8938,24.8408,24.8497,63482.0
2015-11-05 10:15:00,28.13,28.13,28.07,28.09,34586.0,24.8585,24.8585,24.8055,24.8231,34586.0
2015-11-05 10:20:00,28.09,28.12,28.09,28.11,14483.0,24.8231,24.8497,24.8231,24.8408,14483.0
2015-11-05 10:25:00,28.1,28.1,28.08,28.09,16000.0,24.832,24.832,24.8143,24.8231,16000.0
2015-11-05 10:30:00,28.09,28.09,28.05,28.06,33438.0,24.8231,24.8231,24.7878,24.7966,33438.0
2015-11-05 10:35:00,28.07,28.1,28.07,28.07,23438.0,24.8055,24.832,24.8055,24.8055,23438.0
2015-11-05 10:40:00,28.07,28.08,28.05,28.06,15324.0,24.8055,24.8143,24.7878,24.7966,15324.0
2015-11-05 10:45:00,28.06,28.06,28.05,28.05,7150.0,24.7966,24.7966,24.7878,24.7878,7150.0
2015-11-05 10:50:00,28.05,28.08,28.05,28.08,30400.0,24.7878,24.8143,24.7878,24.8143,30400.0
2015-11-05 10:55:00,28.08,28.08,28.06,28.07,65207.0,24.8143,24.8143,24.7966,24.8055,65207.0
2015-11-05 11:00:00,28.06,28.09,28.06,28.09,8700.0,24.7966,24.8231,24.7966,24.8231,8700.0
2015-11-05 11:05:00,28.1,28.1,28.08,28.08,12411.0,24.832,24.832,24.8143,24.8143,12411.0
2015-11-05 11:10:00,28.09,28.09,28.08,28.09,4200.0,24.8231,24.8231,24.8143,24.8231,4200.0
2015-11-05 11:15:00,28.1,28.11,28.09,28.11,16118.0,24.832,24.8408,24.8231,24.8408,16118.0
2015-11-05 11:20:00,28.11,28.12,28.1,28.12,12500.0,24.8408,24.8497,24.832,24.8497,12500.0
2015-11-05 11:25:00,28.12,28.12,28.11,28.12,3750.0,24.8497,24.8497,24.8408,24.8497,3750.0
2015-11-05 11:30:00,28.12,28.13,28.1,28.1,21280.0,24.8497,24.8585,24.832,24.832,21280.0
2015-11-05 11:35:00,28.1,28.14,28.1,28.14,146124.0,24.832,24.8673,24.832,24.8673,146124.0
2015-11-05 11:40:00,28.13,28.14,28.12,28.14,15200.0,24.8585,24.8673,24.8497,24.8673,15200.0
2015-11-05 11:45:00,28.14,28.16,28.14,28.16,9766.0,24.8673,24.885,24.8673,24.885,9766.0
2015-11-05 11:50:00,28.16,28.16,28.14,28.14,21800.0,24.885,24.885,24.8673,24.8673,21800.0
2015-11-05 11:55:00,28.14,28.15,28.13,28.14,1937.0,24.8673,24.8762,24.8585,24.8673,1937.0
2015-11-05 12:00:00,28.14,28.14,28.14,28.14,6000.0,24.8673,24.8673,24.8673,24.8673,6000.0
2015-11-05 12:05:00,28.14,28.15,28.14,28.15,6100.0,24.8673,24.8762,24.8673,24.8762,6100.0
2015-11-05 12:10:00,28.15,28.15,28.14,28.14,19766.0,24.8762,24.8762,24.8673,24.8673,19766.0
2015-11-05 12:15:00,28.14,28.14,28.13,28.14,2300.0,24.8673,24.8673,24.8585,24.8673,2300.0
2015-11-05 12:20:00,28.14,28.18,28.14,28.16,111229.0,24.8673,24.9027,24.8673,24.885,111229.0
2015-11-05 12:25:00,28.16,28.18,28.16,28.18,18662.0,24.885,24.9027,24.885,24.9027,18662.0
2015-11-05 12:30:00,28.18,28.18,28.17,28.18,14994.0,24.9027,24.9027,24.8938,24.9027,14994.0
2015-11-05 12:35:00,28.18,28.18,28.17,28.17,20152.0,24.9027,24.9027,24.8938,24.8938,20152.0
2015-11-05 12:40:00,28.17,28.18,28.17,28.18,4600.0,24.8938,24.9027,24.8938,24.9027,4600.0
2015-11-05 12:45:00,28.18,28.18,28.17,28.18,11149.0,24.9027,24.9027,24.8938,24.9027,11149.0
2015-11-05 12:50:00,28.17,28.18,28.17,28.18,11122.0,24.8938,24.9027,24.8938,24.9027,11122.0
2015-11-05 12:55:00,28.17,28.2,28.17,28.2,15900.0,24.8938,24.9204,24.8938,24.9204,15900.0
2015-11-05 13:00:00,28.2,28.2,28.19,28.2,8500.0,24.9204,24.9204,24.9115,24.9204,8500.0
2015-11-05 13:05:00,28.2,28.2,28.19,28.2,14568.0,24.9204,24.9204,24.9115,24.9204,14568.0
2015-11-05 13:10:00,28.2,28.2,28.16,28.17,47418.0,24.9204,24.9204,24.885,24.8938,47418.0
2015-11-05 13:15:00,28.18,28.18,28.16,28.16,33709.0,24.9027,24.9027,24.885,24.885,33709.0
2015-11-05 13:20:00,28.16,28.17,28.14,28.14,9358.0,24.885,24.8938,24.8673,24.8673,9358.0
2015-11-05 13:25:00,28.15,28.16,28.14,28.15,30653.0,24.8762,24.885,24.8673,24.8762,30653.0
2015-11-05 13:30:00,28.15,28.15,28.14,28.15,7535.0,24.8762,24.8762,24.8673,24.8762,7535.0
2015-11-05 13:35:00,28.15,28.16,28.15,28.16,12750.0,24.8762,24.885,24.8762,24.885,12750.0
2015-11-05 13:40:00,28.16,28.16,28.15,28.16,6800.0,24.885,24.885,24.8762,24.885,6800.0
2015-11-05 13:45:00,28.15,28.16,28.15,28.16,6200.0,24.8762,24.885,24.8762,24.885,6200.0
2015-11-05 13:50:00,28.16,28.17,28.15,28.17,12866.0,24.885,24.8938,24.8762,24.8938,12866.0
2015-11-05 13:55:00,28.17,28.17,28.16,28.17,4160.0,24.8938,24.8938,24.885,24.8938,4160.0
2015-11-05 14:00:00,28.17,28.18,28.17,28.18,9700.0,24.8938,24.9027,24.8938,24.9027,9700.0
2015-11-05 14:05:00,28.18,28.18,28.16,28.16,22994.0,24.9027,24.9027,24.885,24.885,22994.0
2015-11-05 14:10:00,28.16,28.16,28.14,28.14,2003.0,24.885,24.885,24.8673,24.8673,2003.0
2015-11-05 14:15:00,28.14,28.15,28.14,28.14,4873.0,24.8673,24.8762,24.8673,24.8673,4873.0
2015-11-05 14:20:00,28.14,28.15,28.11,28.11,21660.0,24.8673,24.8762,24.8408,24.8408,21660.0
2015-11-05 14:25:00,28.11,28.12,28.11,28.12,3647.0,24.8408,24.8497,24.8408,24.8497,3647.0
2015-11-05 14:30:00,28.11,28.12,28.11,28.12,5249.0,24.8408,24.8497,24.8408,24.8497,5249.0
2015-11-05 14:35:00,28.11,28.12,28.11,28.12,9194.0,24.8408,24.8497,24.8408,24.8497,9194.0
2015-11-05 14:40:00,28.12,28.12,28.11,28.12,18423.0,24.8497,24.8497,24.8408,24.8497,18423.0
2015-11-05 14:45:00,28.12,28.12,28.11,28.12,5546.0,24.8497,24.8497,24.8408,24.8497,5546.0
2015-11-05 14:50:00,28.11,28.12,28.11,28.12,7800.0,24.8408,24.8497,24.8408,24.8497,7800.0
2015-11-05 14:55:00,28.12,28.13,28.11,28.13,21797.0,24.8497,24.8585,24.8408,24.8585,21797.0
2015-11-05 15:00:00,28.13,28.13,28.11,28.11,24387.0,24.8585,24.8585,24.8408,24.8408,24387.0
2015-11-05 15:05:00,28.12,28.12,28.1,28.1,9568.0,24.8497,24.8497,24.832,24.832,9568.0
2015-11-05 15:10:00,28.1,28.11,28.1,28.1,10108.0,24.832,24.8408,24.832,24.832,10108.0
2015-11-05 15:15:00,28.11,28.12,28.1,28.12,10203.0,24.8408,24.8497,24.832,24.8497,10203.0
2015-11-05 15:20:00,28.12,28.12,28.11,28.12,9965.0,24.8497,24.8497,24.8408,24.8497,9965.0
2015-11-05 15:25:00,28.12,28.15,28.12,28.15,17154.0,24.8497,24.8762,24.8497,24.8762,17154.0
2015-11-05 15:30:00,28.15,28.15,28.14,28.15,16263.0,24.8762,24.8762,24.8673,24.8762,16263.0
2015-11-05 15:35:00,28.14,28.15,28.13,28.14,27637.0,24.8673,24.8762,24.8585,24.8673,27637.0
2015-11-05 15:40:00,28.14,28.17,28.14,28.17,22905.0,24.8673,24.8938,24.8673,24.8938,22905.0
2015-11-05 15:45:00,28.17,28.17,28.13,28.14,53391.0,24.8938,24.8938,24.8585,24.8673,53391.0
2015-11-05 15:50:00,28.15,28.17,28.15,28.17,24590.0,24.8762,24.8938,24.8762,24.8938,24590.0
2015-11-05 15:55:00,28.16,28.17,28.1,28.1,123345.0,24.885,24.8938,24.832,24.832,123345.0
2015-11-06 09:30:00,27.81,27.83,27.75,27.8,37653.0,24.5757,24.5934,24.5227,24.5669,37653.0
2015-11-06 09:35:00,27.81,27.82,27.79,27.79,23702.0,24.5757,24.5845,24.558,24.558,23702.0
2015-11-06 09:40:00,27.78,27.78,27.74,27.74,28374.0,24.5492,24.5492,24.5138,24.5138,28374.0
2015-11-06 09:45:00,27.73,27.75,27.73,27.73,14428.0,24.505,24.5227,24.505,24.505,14428.0
2015-11-06 09:50:00,27.72,27.73,27.71,27.71,15086.0,24.4962,24.505,24.4873,24.4873,15086.0
2015-11-06 09:55:00,27.71,27.73,27.7,27.71,14128.0,24.4873,24.505,24.4785,24.4873,14128.0
2015-11-06 10:00:00,27.71,27.72,27.69,27.69,22078.0,24.4873,24.4962,24.4697,24.4697,22078.0
2015-11-06 10:05:00,27.69,27.69,27.68,27.69,5808.0,24.4697,24.4697,24.4608,24.4697,5808.0
2015-11-06 10:10:00,27.7,27.74,27.68,27.74,77435.0,24.4785,24.5138,24.4608,24.5138,77435.0
2015-11-06 10:15:00,27.74,27.76,27.72,27.76,29341.0,24.5138,24.5315,24.4962,24.5315,29341.0
2015-11-06 10:20:00,27.76,27.76,27.73,27.74,48335.0,24.5315,24.5315,24.505,24.5138,48335.0
2015-11-06 10:25:00,27.75,27.75,27.74,27.74,4908.0,24.5227,24.5227,24.5138,24.5138,4908.0
2015-11-06 10:30:00,27.76,27.77,27.75,27.77,9407.0,24.5315,24.5404,24.5227,24.5404,9407.0
2015-11-06 10:35:00,27.77,27.77,27.76,27.77,800.0,24.5404,24.5404,24.5315,24.5404,800.0
2015-11-06 10:40:00,27.77,27.8,27.77,27.78,16006.0,24.5404,24.5669,24.5404,24.5492,16006.0
2015-11-06 10:45:00,27.78,27.8,27.78,27.8,6103.0,24.5492,24.5669,24.5492,24.5669,6103.0
2015-11-06 10:50:00,27.8,27.81,27.79,27.8,7247.0,24.5669,24.5757,24.558,24.5669,7247.0
2015-11-06 10:55:00,27.8,27.81,27.78,27.8,9900.0,24.5669,24.5757,24.5492,24.5669,9900.0
2015-11-06 11:00:00,27.81,27.82,27.79,27.81,9610.0,24.5757,24.5845,24.558,24.5757,9610.0
2015-11-06 11:05:00,27.81,27.84,27.81,27.83,10413.0,24.5757,24.6022,24.5757,24.5934,10413.0
2015-11-06 11:10:00,27.84,27.86,27.83,27.86,2192.0,24.6022,24.6199,24.5934,24.6199,2192.0
2015-11-06 11:15:00,27.86,27.86,27.82,27.82,9582.0,24.6199,24.6199,24.5845,24.5845,9582.0
2015-11-06 11:20:00,27.82,27.84,27.81,27.81,6766.0,24.5845,24.6022,24.5757,24.5757,6766.0
2015-11-06 11:25:00,27.82,27.82,27.78,27.79,95845.0,24.5845,24.5845,24.5492,24.558,95845.0
2015-11-06 11:30:00,27.79,27.8,27.79,27.8,65363.0,24.558,24.5669,24.558,24.5669,65363.0
2015-11-06 11:35:00,27.8,27.83,27.8,27.82,29189.0,24.5669,24.5934,24.5669,24.5845,29189.0
2015-11-06 11:40:00,27.82,27.82,27.81,27.82,5983.0,24.5845,24.5845,24.5757,24.5845,5983.0
2015-11-06 11:45:00,27.8,27.83,27.8,27.83,61863.0,24.5669,24.5934,24.5669,24.5934,61863.0
2015-11-06 11:50:00,27.83,27.85,27.83,27.84,8017.0,24.5934,24.6111,24.5934,24.6022,8017.0
2015-11-06 11:55:00,27.84,27.84,27.83,27.83,9516.0,24.6022,24.6022,24.5934,24.5934,9516.0
2015-11-06 12:00:00,27.84,27.85,27.83,27.84,38001.0,24.6022,24.6111,24.5934,24.6022,38001.0
2015-11-06 12:05:00,27.84,27.85,27.84,27.85,9121.0,24.6022,24.6111,24.6022,24.6111,9121.0
2015-11-06 12:10:00,27.85,27.85,27.84,27.85,16805.0,24.6111,24.6111,24.6022,24.6111,16805.0
2015-11-06 12:15:00,27.85,27.85,27.84,27.84,1999.0,24.6111,24.6111,24.6022,24.6022,1999.0
2015-11-06 12:20:00,27.84,27.85,27.82,27.83,18225.0,24.6022,24.6111,24.5845,24.5934,18225.0
2015-11-06 12:25:00,27.83,27.84,27.83,27.83,11805.0,24.5934,24.6022,24.5934,24.5934,11805.0
2015-11-06 12:30:00,27.83,27.84,27.82,27.84,1750.0,24.5934,24.6022,24.5845,24.6022,1750.0
2015-11-06 12:35:00,27.84,27.84,27.83,27.84,1269.0,24.6022,24.6022,24.5934,24.6022,1269.0
2015-11-06 12:40:00,27.84,27.84,27.83,27.84,1600.0,24.6022,24.6022,24.5934,24.6022,1600.0
2015-11-06 12:45:00,27.85,27.86,27.84,27.84,9817.0,24.6111,24.6199,24.6022,24.6022,9817.0
2015-11-06 12:50:00,27.85,27.85,27.84,27.85,2730.0,24.6111,24.6111,24.6022,24.6111,2730.0
2015-11-06 12:55:00,27.85,27.86,27.84,27.86,6952.0,24.6111,24.6199,24.6022,24.6199,6952.0
2015-11-06 13:00:00,27.86,27.89,27.85,27.89,14545.0,24.6199,24.6464,24.6111,24.6464,14545.0
2015-11-06 13:05:00,27.89,27.89,27.87,27.89,22511.0,24.6464,24.6464,24.6287,24.6464,22511.0
2015-11-06 13:10:00,27.89,27.9,27.89,27.9,8533.0,24.6464,24.6552,24.6464,24.6552,8533.0
2015-11-06 13:15:00,27.91,27.92,27.9,27.92,5977.0,24.6641,24.6729,24.6552,24.6729,5977.0
2015-11-06 13:20:00,27.92,27.95,27.92,27.94,8165.0,24.6729,24.6994,24.6729,24.6906,8165.0
2015-11-06 13:25:00,27.94,27.94,27.93,27.94,2229.0,24.6906,24.6906,24.6818,24.6906,2229.0
2015-11-06 13:30:00,27.94,27.94,27.93,27.94,2527.0,24.6906,24.6906,24.6818,24.6906,2527.0
2015-11-06 13:35:00,27.94,27.94,27.93,27.93,12933.0,24.6906,24.6906,24.6818,24.6818,12933.0
2015-11-06 13:40:00,27.93,27.93,27.92,27.92,16298.0,24.6818,24.6818,24.6729,24.6729,16298.0
2015-11-06 13:45:00,27.92,27.93,27.92,27.93,6805.0,24.6729,24.6818,24.6729,24.6818,6805.0
2015-11-06 13:50:00,27.94,27.94,27.94,27.94,21400.0,24.6906,24.6906,24.6906,24.6906,21400.0
2015-11-06 13:55:00,27.95,27.95,27.94,27.95,18560.0,24.6994,24.6994,24.6906,24.6994,18560.0
2015-11-06 14:00:00,27.97,27.99,27.97,27.99,2378.0,24.7171,24.7348,24.7171,24.7348,2378.0
2015-11-06 14:05:00,28.01,28.01,28.0,28.0,518.0,24.7524,24.7524,24.7436,24.7436,518.0
2015-11-06 14:10:00,28.01,28.01,27.99,27.99,15220.0,24.7524,24.7524,24.7348,24.7348,15220.0
2015-11-06 14:15:00,27.99,28.0,27.99,28.0,3557.0,24.7348,24.7436,24.7348,24.7436,3557.0
2015-11-06 14:20:00,27.99,27.99,27.98,27.98,233.0,24.7348,24.7348,24.7259,24.7259,233.0
2015-11-06 14:25:00,27.98,28.0,27.97,28.0,9187.0,24.7259,24.7436,24.7171,24.7436,9187.0
2015-11-06 14:30:00,27.99,27.99,27.98,27.99,4000.0,24.7348,24.7348,24.7259,24.7348,4000.0
2015-11-06 14:35:00,27.97,27.97,27.96,27.96,3450.0,24.7171,24.7171,24.7083,24.7083,3450.0
2015-11-06 14:40:00,27.95,27.96,27.95,27.96,3800.0,24.6994,24.7083,24.6994,24.7083,3800.0
2015-11-06 14:45:00,27.96,27.97,27.96,27.97,2413.0,24.7083,24.7171,24.7083,24.7171,2413.0
2015-11-06 14:50:00,27.98,28.0,27.98,28.0,12967.0,24.7259,24.7436,24.7259,24.7436,12967.0
2015-11-06 14:55:00,28.0,28.02,27.99,28.02,14418.0,24.7436,24.7613,24.7348,24.7613,14418.0
2015-11-06 15:00:00,28.02,28.04,28.01,28.02,11595.0,24.7613,24.779,24.7524,24.7613,11595.0
2015-11-06 15:05:00,28.02,28.04,28.01,28.04,7555.0,24.7613,24.779,24.7524,24.779,7555.0
2015-11-06 15:10:00,28.04,28.07,28.03,28.04,998684.0,24.779,24.8055,24.7701,24.779,998684.0
2015-11-06 15:15:00,28.05,28.06,28.05,28.06,9200.0,24.7878,24.7966,24.7878,24.7966,9200.0
2015-11-06 15:20:00,28.06,28.08,28.06,28.08,9031.0,24.7966,24.8143,24.7966,24.8143,9031.0
2015-11-06 15:25:00,28.07,28.08,28.05,28.05,88963.0,24.8055,24.8143,24.7878,24.7878,88963.0
2015-11-06 15:30:00,28.06,28.08,28.05,28.08,59919.0,24.7966,24.8143,24.7878,24.8143,59919.0
2015-11-06 15:35:00,28.08,28.1,28.07,28.08,15050.0,24.8143,24.832,24.8055,24.8143,15050.0
2015-11-06 15:40:00,28.07,28.09,28.07,28.08,61412.0,24.8055,24.8231,24.8055,24.8143,61412.0
2015-11-06 15:45:00,28.08,28.08,28.06,28.07,22696.0,24.8143,24.8143,24.7966,24.8055,22696.0
2015-11-06 15:50:00,28.07,28.1,28.06,28.06,33507.0,24.8055,24.832,24.7966,24.7966,33507.0
2015-11-06 15:55:00,28.07,28.08,28.06,28.07,29275.0,24.8055,24.8143,24.7966,24.8055,29275.0
2015-11-09 09:30:00,27.53,27.57,27.51,27.57,35374.0,24.3283,24.3636,24.3106,24.3636,35374.0
2015-11-09 09:35:00,27.57,27.58,27.56,27.57,30086.0,24.3636,24.3725,24.3548,24.3636,30086.0
2015-11-09 09:40:00,27.58,27.59,27.54,27.55,44417.0,24.3725,24.3813,24.3371,24.3459,44417.0
2015-11-09 09:45:00,27.55,27.56,27.54,27.55,15085.0,24.3459,24.3548,24.3371,24.3459,15085.0
2015-11-09 09:50:00,27.56,27.56,27.54,27.55,40567.0,24.3548,24.3548,24.3371,24.3459,40567.0
2015-11-09 09:55:00,27.55,27.56,27.53,27.55,152727.0,24.3459,24.3548,24.3283,24.3459,152727.0
2015-11-09 10:00:00,27.55,27.56,27.53,27.53,30672.0,24.3459,24.3548,24.3283,24.3283,30672.0
2015-11-09 10:05:00,27.53,27.54,27.52,27.52,29597.0,24.3283,24.3371,24.3194,24.3194,29597.0
2015-11-09 10:10:00,27.51,27.57,27.51,27.56,34061.0,24.3106,24.3636,24.3106,24.3548,34061.0
2015-11-09 10:15:00,27.57,27.59,27.56,27.57,23661.0,24.3636,24.3813,24.3548,24.3636,23661.0
2015-11-09 10:20:00,27.57,27.58,27.55,27.55,19756.0,24.3636,24.3725,24.3459,24.3459,19756.0
2015-11-09 10:25:00,27.55,27.56,27.55,27.55,6309.0,24.3459,24.3548,24.3459,24.3459,6309.0
2015-11-09 10:30:00,27.55,27.57,27.55,27.55,17335.0,24.3459,24.3636,24.3459,24.3459,17335.0
2015-11-09 10:35:00,27.56,27.58,27.53,27.54,167909.0,24.3548,24.3725,24.3283,24.3371,167909.0
2015-11-09 10:40:00,27.55,27.55,27.53,27.54,89394.0,24.3459,24.3459,24.3283,24.3371,89394.0
2015-11-09 10:45:00,27.54,27.54,27.51,27.51,404571.0,24.3371,24.3371,24.3106,24.3106,404571.0
2015-11-09 10:50:00,27.51,27.52,27.5,27.5,18669.0,24.3106,24.3194,24.3018,24.3018,18669.0
2015-11-09 10:55:00,27.51,27.51,27.5,27.5,4140.0,24.3106,24.3106,24.3018,24.3018,4140.0
2015-11-09 11:00:00,27.51,27.51,27.49,27.49,81768.0,24.3106,24.3106,24.2929,24.2929,81768.0
2015-11-09 11:05:00,27.48,27.48,27.45,27.45,19880.0,24.2841,24.2841,24.2576,24.2576,19880.0
2015-11-09 11:10:00,27.44,27.45,27.44,27.44,10022.0,24.2487,24.2576,24.2487,24.2487,10022.0
2015-11-09 11:15:00,27.43,27.43,27.41,27.42,41794.0,24.2399,24.2399,24.2222,24.2311,41794.0
2015-11-09 11:20:00,27.41,27.42,27.4,27.42,65822.0,24.2222,24.2311,24.2134,24.2311,65822.0
2015-11-09 11:25:00,27.41,27.41,27.38,27.39,30234.0,24.2222,24.2222,24.1957,24.2046,30234.0
2015-11-09 11:30:00,27.38,27.39,27.38,27.39,21546.0,24.1957,24.2046,24.1957,24.2046,21546.0
2015-11-09 11:35:00,27.38,27.4,27.37,27.4,34133.0,24.1957,24.2134,24.1869,24.2134,34133.0
2015-11-09 11:40:00,27.39,27.39,27.37,27.38,33867.0,24.2046,24.2046,24.1869,24.1957,33867.0
2015-11-09 11:45:00,27.38,27.39,27.37,27.38,12140.0,24.1957,24.2046,24.1869,24.1957,12140.0
2015-11-09 11:50:00,27.37,27.37,27.34,27.34,82581.0,24.1869,24.1869,24.1604,24.1604,82581.0
2015-11-09 11:55:00,27.34,27.35,27.33,27.34,61861.0,24.1604,24.1692,24.1515,24.1604,61861.0
2015-11-09 12:00:00,27.34,27.34,27.29,27.33,153647.0,24.1604,24.1604,24.1162,24.1515,153647.0
2015-11-09 12:05:00,27.33,27.33,27.31,27.33,24574.0,24.1515,24.1515,24.1339,24.1515,24574.0
2015-11-09 12:10:00,27.33,27.35,27.32,27.33,22608.0,24.1515,24.1692,24.1427,24.1515,22608.0
2015-11-09 12:15:00,27.33,27.34,27.32,27.32,28673.0,24.1515,24.1604,24.1427,24.1427,28673.0
2015-11-09 12:20:00,27.31,27.32,27.3,27.31,24311.0,24.1339,24.1427,24.125,24.1339,24311.0
2015-11-09 12:25:00,27.31,27.32,27.31,27.32,881.0,24.1339,24.1427,24.1339,24.1427,881.0
2015-11-09 12:30:00,27.32,27.32,27.29,27.29,26892.0,24.1427,24.1427,24.1162,24.1162,26892.0
2015-11-09 12:35:00,27.29,27.31,27.28,27.3,15424.0,24.1162,24.1339,24.1073,24.125,15424.0
2015-11-09 12:40:00,27.3,27.31,27.3,27.3,15831.0,24.125,24.1339,24.125,24.125,15831.0
2015-11-09 12:45:00,27.3,27.31,27.3,27.3,16926.0,24.125,24.1339,24.125,24.125,16926.0
2015-11-09 12:50:00,27.3,27.31,27.3,27.3,5300.0,24.125,24.1339,24.125,24.125,5300.0
2015-11-09 12:55:00,27.3,27.31,27.3,27.3,7930.0,24.125,24.1339,24.125,24.125,7930.0
2015-11-09 13:00:00,27.3,27.32,27.3,27.3,34821.0,24.125,24.1427,24.125,24.125,34821.0
2015-11-09 13:05:00,27.3,27.31,27.3,27.3,18187.0,24.125,24.1339,24.125,24.125,18187.0
2015-11-09 13:10:00,27.3,27.3,27.26,27.27,26153.0,24.125,24.125,24.0897,24.0985,26153.0
2015-11-09 13:15:00,27.27,27.27,27.24,27.25,10976.0,24.0985,24.0985,24.072,24.0808,10976.0
2015-11-09 13:20:00,27.25,27.25,27.23,27.24,10362.0,24.0808,24.0808,24.0632,24.072,10362.0
2015-11-09 13:25:00,27.24,27.26,27.24,27.24,11655.0,24.072,24.0897,24.072,24.072,11655.0
2015-11-09 13:30:00,27.25,27.25,27.23,27.23,16811.0,24.0808,24.0808,24.0632,24.0632,16811.0
2015-11-09 13:35:00,27.23,27.27,27.23,27.27,47285.0,24.0632,24.0985,24.0632,24.0985,47285.0
2015-11-09 13:40:00,27.27,27.29,27.26,27.28,96095.0,24.0985,24.1162,24.0897,24.1073,96095.0
2015-11-09 13:45:00,27.28,27.28,27.26,27.26,18588.0,24.1073,24.1073,24.0897,24.0897,18588.0
2015-11-09 13:50:00,27.26,27.26,27.24,27.25,17460.0,24.0897,24.0897,24.072,24.0808,17460.0
2015-11-09 13:55:00,27.25,27.27,27.25,27.27,9500.0,24.0808,24.0985,24.0808,24.0985,9500.0
2015-11-09 14:00:00,27.26,27.27,27.26,27.27,7306.0,24.0897,24.0985,24.0897,24.0985,7306.0
2015-11-09 14:05:00,27.27,27.3,27.24,27.3,329786.0,24.0985,24.125,24.072,24.125,329786.0
2015-11-09 14:10:00,27.3,27.3,27.28,27.29,473276.0,24.125,24.125,24.1073,24.1162,473276.0
2015-11-09 14:15:00,27.29,27.29,27.28,27.28,7125.0,24.1162,24.1162,24.1073,24.1073,7125.0
2015-11-09 14:20:00,27.29,27.29,27.28,27.29,19459.0,24.1162,24.1162,24.1073,24.1162,19459.0
2015-11-09 14:25:00,27.29,27.29,27.28,27.28,56129.0,24.1162,24.1162,24.1073,24.1073,56129.0
2015-11-09 14:30:00,27.29,27.29,27.28,27.28,5787.0,24.1162,24.1162,24.1073,24.1073,5787.0
2015-11-09 14:35:00,27.29,27.29,27.26,27.26,15304.0,24.1162,24.1162,24.0897,24.0897,15304.0
2015-11-09 14:40:00,27.26,27.26,27.25,27.25,30841.0,24.0897,24.0897,24.0808,24.0808,30841.0
2015-11-09 14:45:00,27.25,27.25,27.23,27.24,9028.0,24.0808,24.0808,24.0632,24.072,9028.0
2015-11-09 14:50:00,27.25,27.26,27.24,27.25,22223.0,24.0808,24.0897,24.072,24.0808,22223.0
2015-11-09 14:55:00,27.25,27.28,27.25,27.25,27775.0,24.0808,24.1073,24.0808,24.0808,27775.0
2015-11-09 15:00:00,27.26,27.26,27.25,27.26,12639.0,24.0897,24.0897,24.0808,24.0897,12639.0
2015-11-09 15:05:00,27.27,27.27,27.25,27.26,9365.0,24.0985,24.0985,24.0808,24.0897,9365.0
2015-11-09 15:10:00,27.26,27.26,27.25,27.26,15977.0,24.0897,24.0897,24.0808,24.0897,15977.0
2015-11-09 15:15:00,27.25,27.26,27.22,27.24,40046.0,24.0808,24.0897,24.0543,24.072,40046.0
2015-11-09 15:20:00,27.23,27.26,27.23,27.26,8618.0,24.0632,24.0897,24.0632,24.0897,8618.0
2015-11-09 15:25:00,27.26,27.29,27.26,27.28,10049.0,24.0897,24.1162,24.0897,24.1073,10049.0
2015-11-09 15:30:00,27.29,27.29,27.26,27.29,338531.0,24.1162,24.1162,24.0897,24.1162,338531.0
2015-11-09 15:35:00,27.29,27.29,27.26,27.28,312671.0,24.1162,24.1162,24.0897,24.1073,312671.0
2015-11-09 15:40:00,27.29,27.29,27.28,27.29,77451.0,24.1162,24.1162,24.1073,24.1162,77451.0
2015-11-09 15:45:00,27.29,27.32,27.28,27.32,78700.0,24.1162,24.1427,24.1073,24.1427,78700.0
2015-11-09 15:50:00,27.32,27.34,27.3,27.3,75719.0,24.1427,24.1604,24.125,24.125,75719.0
2015-11-09 15:55:00,27.31,27.34,27.29,27.33,68145.0,24.1339,24.1604,24.1162,24.1515,68145.0
2015-11-10 09:30:00,27.16,27.16,27.08,27.08,73471.0,24.0013,24.0013,23.9306,23.9306,73471.0
2015-11-10 09:35:00,27.09,27.14,27.08,27.11,73718.0,23.9394,23.9836,23.9306,23.9571,73718.0
2015-11-10 09:40:00,27.11,27.12,27.07,27.07,46833.0,23.9571,23.966,23.9218,23.9218,46833.0
2015-11-10 09:45:00,27.07,27.1,27.07,27.09,21890.0,23.9218,23.9483,23.9218,23.9394,21890.0
2015-11-10 09:50:00,27.1,27.12,27.09,27.1,47142.0,23.9483,23.966,23.9394,23.9483,47142.0
2015-11-10 09:55:00,27.11,27.12,27.1,27.12,2200.0,23.9571,23.966,23.9483,23.966,2200.0
2015-11-10 10:00:00,27.13,27.13,27.12,27.12,2600.0,23.9748,23.9748,23.966,23.966,2600.0
2015-11-10 10:05:00,27.11,27.12,27.11,27.12,4000.0,23.9571,23.966,23.9571,23.966,4000.0
2015-11-10 10:10:00,27.11,27.14,27.11,27.12,16829.0,23.9571,23.9836,23.9571,23.966,16829.0
2015-11-10 10:15:00,27.12,27.12,27.1,27.1,12869.0,23.966,23.966,23.9483,23.9483,12869.0
2015-11-10 10:20:00,27.1,27.11,27.06,27.07,27016.0,23.9483,23.9571,23.9129,23.9218,27016.0
2015-11-10 10:25:00,27.06,27.06,27.06,27.06,5543.0,23.9129,23.9129,23.9129,23.9129,5543.0
2015-11-10 10:30:00,27.07,27.08,27.05,27.05,35097.0,23.9218,23.9306,23.9041,23.9041,35097.0
2015-11-10 10:35:00,27.06,27.09,27.05,27.09,3820.0,23.9129,23.9394,23.9041,23.9394,3820.0
2015-11-10 10:40:00,27.1,27.11,27.09,27.11,15400.0,23.9483,23.9571,23.9394,23.9571,15400.0
2015-11-10 10:45:00,27.11,27.11,27.1,27.11,3800.0,23.9571,23.9571,23.9483,23.9571,3800.0
2015-11-10 10:50:00,27.11,27.14,27.11,27.14,30300.0,23.9571,23.9836,23.9571,23.9836,30300.0
2015-11-10 10:55:00,27.14,27.14,27.1,27.1,49763.0,23.9836,23.9836,23.9483,23.9483,49763.0
2015-11-10 11:00:00,27.11,27.11,27.09,27.1,4200.0,23.9571,23.9571,23.9394,23.9483,4200.0
2015-11-10 11:05:00,27.1,27.1,27.09,27.09,22000.0,23.9483,23.9483,23.9394,23.9394,22000.0
2015-11-10 11:10:00,27.09,27.11,27.08,27.1,15693.0,23.9394,23.9571,23.9306,23.9483,15693.0
2015-11-10 11:15:00,27.09,27.11,27.09,27.1,8322.0,23.9394,23.9571,23.9394,23.9483,8322.0
2015-11-10 11:20:00,27.11,27.12,27.1,27.1,16607.0,23.9571,23.966,23.9483,23.9483,16607.0
2015-11-10 11:25:00,27.1,27.1,27.09,27.09,2200.0,23.9483,23.9483,23.9394,23.9394,2200.0
2015-11-10 11:30:00,27.09,27.1,27.08,27.09,7710.0,23.9394,23.9483,23.9306,23.9394,7710.0
2015-11-10 11:35:00,27.08,27.09,27.08,27.09,9206.0,23.9306,23.9394,23.9306,23.9394,9206.0
2015-11-10 11:40:00,27.09,27.12,27.09,27.11,4458.0,23.9394,23.966,23.9394,23.9571,4458.0
2015-11-10 11:45:00,27.11,27.12,27.1,27.11,10303.0,23.9571,23.966,23.9483,23.9571,10303.0
2015-11-10 11:50:00,27.12,27.12,27.09,27.09,20654.0,23.966,23.966,23.9394,23.9394,20654.0
2015-11-10 11:55:00,27.1,27.1,27.09,27.09,7257.0,23.9483,23.9483,23.9394,23.9394,7257.0
2015-11-10 12:00:00,27.09,27.09,27.09,27.09,3573.0,23.9394,23.9394,23.9394,23.9394,3573.0
2015-11-10 12:05:00,27.09,27.1,27.08,27.09,6518.0,23.9394,23.9483,23.9306,23.9394,6518.0
2015-11-10 12:10:00,27.08,27.1,27.08,27.09,2550.0,23.9306,23.9483,23.9306,23.9394,2550.0
2015-11-10 12:15:00,27.09,27.11,27.09,27.11,10548.0,23.9394,23.9571,23.9394,23.9571,10548.0
2015-11-10 12:20:00,27.11,27.12,27.1,27.1,12793.0,23.9571,23.966,23.9483,23.9483,12793.0
2015-11-10 12:25:00,27.11,27.11,27.09,27.09,8330.0,23.9571,23.9571,23.9394,23.9394,8330.0
2015-11-10 12:30:00,27.09,27.09,27.08,27.08,4697.0,23.9394,23.9394,23.9306,23.9306,4697.0
2015-11-10 12:35:00,27.07,27.07,27.07,27.07,100.0,23.9218,23.9218,23.9218,23.9218,100.0
2015-11-10 12:40:00,27.07,27.08,27.05,27.06,51277.0,23.9218,23.9306,23.9041,23.9129,51277.0
2015-11-10 12:45:00,27.06,27.08,27.05,27.07,24114.0,23.9129,23.9306,23.9041,23.9218,24114.0
2015-11-10 12:50:00,27.07,27.07,27.07,27.07,100.0,23.9218,23.9218,23.9218,23.9218,100.0
2015-11-10 12:55:00,27.07,27.08,27.07,27.07,2776.0,23.9218,23.9306,23.9218,23.9218,2776.0
2015-11-10 13:00:00,27.07,27.07,27.06,27.06,7770.0,23.9218,23.9218,23.9129,23.9129,7770.0
2015-11-10 13:05:00,27.05,27.05,27.03,27.04,8100.0,23.9041,23.9041,23.8864,23.8953,8100.0
2015-11-10 13:10:00,27.04,27.07,27.04,27.07,7434.0,23.8953,23.9218,23.8953,23.9218,7434.0
2015-11-10 13:15:00,27.07,27.08,27.07,27.07,5944.0,23.9218,23.9306,23.9218,23.9218,5944.0
2015-11-10 13:20:00,27.06,27.06,27.06,27.06,11400.0,23.9129,23.9129,23.9129,23.9129,11400.0
2015-11-10 13:25:00,27.06,27.08,27.06,27.07,8859.0,23.9129,23.9306,23.9129,23.9218,8859.0
2015-11-10 13:30:00,27.08,27.08,27.07,27.07,18175.0,23.9306,23.9306,23.9218,23.9218,18175.0
2015-11-10 13:35:00,27.07,27.08,27.06,27.08,28821.0,23.9218,23.9306,23.9129,23.9306,28821.0
2015-11-10 13:40:00,27.07,27.08,27.07,27.08,36107.0,23.9218,23.9306,23.9218,23.9306,36107.0
2015-11-10 13:45:00,27.08,27.12,27.07,27.12,19473.0,23.9306,23.966,23.9218,23.966,19473.0
2015-11-10 13:50:00,27.11,27.17,27.11,27.17,6664.0,23.9571,24.0101,23.9571,24.0101,6664.0
2015-11-10 13:55:00,27.16,27.18,27.16,27.17,45886.0,24.0013,24.019,24.0013,24.0101,45886.0
2015-11-10 14:00:00,27.16,27.17,27.15,27.15,21804.0,24.0013,24.0101,23.9925,23.9925,21804.0
2015-11-10 14:05:00,27.15,27.15,27.11,27.11,12543.0,23.9925,23.9925,23.9571,23.9571,12543.0
2015-11-10 14:10:00,27.12,27.13,27.11,27.13,8799.0,23.966,23.9748,23.9571,23.9748,8799.0
2015-11-10 14:15:00,27.13,27.13,27.1,27.1,11449.0,23.9748,23.9748,23.9483,23.9483,11449.0
2015-11-10 14:20:00,27.11,27.11,27.1,27.11,2000.0,23.9571,23.9571,23.9483,23.9571,2000.0
2015-11-10 14:25:00,27.1,27.11,27.07,27.07,14800.0,23.9483,23.9571,23.9218,23.9218,14800.0
2015-11-10 14:30:00,27.08,27.09,27.07,27.09,57548.0,23.9306,23.9394,23.9218,23.9394,57548.0
2015-11-10 14:35:00,27.1,27.11,27.08,27.09,13575.0,23.9483,23.9571,23.9306,23.9394,13575.0
2015-11-10 14:40:00,27.08,27.13,27.08,27.11,35476.0,23.9306,23.9748,23.9306,23.9571,35476.0
2015-11-10 14:45:00,27.14,27.15,27.14,27.14,3100.0,23.9836,23.9925,23.9836,23.9836,3100.0
2015-11-10 14:50:00,27.15,27.16,27.14,27.14,6094.0,23.9925,24.0013,23.9836,23.9836,6094.0
2015-11-10 14:55:00,27.15,27.15,27.13,27.13,5947.0,23.9925,23.9925,23.9748,23.9748,5947.0
2015-11-10 15:00:00,27.13,27.13,27.12,27.13,6413.0,23.9748,23.9748,23.966,23.9748,6413.0
2015-11-10 15:05:00,27.12,27.15,27.12,27.15,14195.0,23.966,23.9925,23.966,23.9925,14195.0
2015-11-10 15:10:00,27.15,27.15,27.14,27.15,4390.0,23.9925,23.9925,23.9836,23.9925,4390.0
2015-11-10 15:15:00,27.15,27.15,27.12,27.13,9519.0,23.9925,23.9925,23.966,23.9748,9519.0
2015-11-10 15:20:00,27.12,27.12,27.1,27.1,4108.0,23.966,23.966,23.9483,23.9483,4108.0
2015-11-10 15:25:00,27.11,27.12,27.09,27.12,15823.0,23.9571,23.966,23.9394,23.966,15823.0
2015-11-10 15:30:00,27.12,27.12,27.1,27.11,58201.0,23.966,23.966,23.9483,23.9571,58201.0
2015-11-10 15:35:00,27.1,27.11,27.09,27.09,15600.0,23.9483,23.9571,23.9394,23.9394,15600.0
2015-11-10 15:40:00,27.1,27.12,27.09,27.11,19241.0,23.9483,23.966,23.9394,23.9571,19241.0
2015-11-10 15:45:00,27.11,27.11,27.09,27.1,99577.0,23.9571,23.9571,23.9394,23.9483,99577.0
2015-11-10 15:50:00,27.09,27.1,27.06,27.07,23521.0,23.9394,23.9483,23.9129,23.9218,23521.0
2015-11-10 15:55:00,27.06,27.11,27.06,27.11,37816.0,23.9129,23.9571,23.9129,23.9571,37816.0
2015-11-11 09:30:00,27.29,27.36,27.21,27.25,32149.0,24.1162,24.178,24.0455,24.0808,32149.0
2015-11-11 09:35:00,27.25,27.26,27.25,27.25,17501.0,24.0808,24.0897,24.0808,24.0808,17501.0
2015-11-11 09:40:00,27.25,27.25,27.23,27.24,61330.0,24.0808,24.0808,24.0632,24.072,61330.0
2015-11-11 09:45:00,27.24,27.25,27.23,27.24,47087.0,24.072,24.0808,24.0632,24.072,47087.0
2015-11-11 09:50:00,27.24,27.24,27.23,27.24,3062.0,24.072,24.072,24.0632,24.072,3062.0
2015-11-11 09:55:00,27.24,27.24,27.19,27.2,50119.0,24.072,24.072,24.0278,24.0367,50119.0
2015-11-11 10:00:00,27.2,27.2,27.16,27.17,17814.0,24.0367,24.0367,24.0013,24.0101,17814.0
2015-11-11 10:05:00,27.18,27.2,27.17,27.19,7200.0,24.019,24.0367,24.0101,24.0278,7200.0
2015-11-11 10:10:00,27.2,27.2,27.15,27.15,23614.0,24.0367,24.0367,23.9925,23.9925,23614.0
2015-11-11 10:15:00,27.16,27.18,27.15,27.17,8393.0,24.0013,24.019,23.9925,24.0101,8393.0
2015-11-11 10:20:00,27.18,27.18,27.17,27.18,650.0,24.019,24.019,24.0101,24.019,650.0
2015-11-11 10:25:00,27.17,27.17,27.13,27.13,7378.0,24.0101,24.0101,23.9748,23.9748,7378.0
2015-11-11 10:30:00,27.13,27.13,27.12,27.13,6865.0,23.9748,23.9748,23.966,23.9748,6865.0
2015-11-11 10:35:00,27.12,27.13,27.08,27.1,132530.0,23.966,23.9748,23.9306,23.9483,132530.0
2015-11-11 10:40:00,27.09,27.09,27.08,27.09,2200.0,23.9394,23.9394,23.9306,23.9394,2200.0
2015-11-11 10:45:00,27.09,27.1,27.07,27.08,52224.0,23.9394,23.9483,23.9218,23.9306,52224.0
2015-11-11 10:50:00,27.08,27.09,27.07,27.09,7893.0,23.9306,23.9394,23.9218,23.9394,7893.0
2015-11-11 10:55:00,27.09,27.1,27.08,27.09,22870.0,23.9394,23.9483,23.9306,23.9394,22870.0
2015-11-11 11:00:00,27.08,27.09,27.07,27.09,14074.0,23.9306,23.9394,23.9218,23.9394,14074.0
2015-11-11 11:05:00,27.09,27.09,27.08,27.09,901.0,23.9394,23.9394,23.9306,23.9394,901.0
2015-11-11 11:10:00,27.09,27.09,27.08,27.09,4455.0,23.9394,23.9394,23.9306,23.9394,4455.0
2015-11-11 11:15:00,27.09,27.1,27.09,27.1,4695.0,23.9394,23.9483,23.9394,23.9483,4695.0
2015-11-11 11:20:00,27.1,27.11,27.1,27.1,2800.0,23.9483,23.9571,23.9483,23.9483,2800.0
2015-11-11 11:25:00,27.09,27.09,27.08,27.09,2000.0,23.9394,23.9394,23.9306,23.9394,2000.0
2015-11-11 11:30:00,27.09,27.09,27.08,27.09,4575.0,23.9394,23.9394,23.9306,23.9394,4575.0
2015-11-11 11:35:00,27.09,27.1,27.08,27.1,5275.0,23.9394,23.9483,23.9306,23.9483,5275.0
2015-11-11 11:40:00,27.1,27.1,27.09,27.1,29400.0,23.9483,23.9483,23.9394,23.9483,29400.0
2015-11-11 11:45:00,27.1,27.11,27.09,27.11,5037.0,23.9483,23.9571,23.9394,23.9571,5037.0
2015-11-11 11:50:00,27.11,27.12,27.1,27.12,7900.0,23.9571,23.966,23.9483,23.966,7900.0
2015-11-11 11:55:00,27.12,27.15,27.12,27.14,30834.0,23.966,23.9925,23.966,23.9836,30834.0
2015-11-11 12:00:00,27.14,27.15,27.14,27.14,2952.0,23.9836,23.9925,23.9836,23.9836,2952.0
2015-11-11 12:05:00,27.14,27.15,27.14,27.14,665.0,23.9836,23.9925,23.9836,23.9836,665.0
2015-11-11 12:10:00,27.14,27.15,27.14,27.14,4700.0,23.9836,23.9925,23.9836,23.9836,4700.0
2015-11-11 12:15:00,27.14,27.14,27.14,27.14,6473.0,23.9836,23.9836,23.9836,23.9836,6473.0
2015-11-11 12:20:00,27.14,27.15,27.14,27.14,7675.0,23.9836,23.9925,23.9836,23.9836,7675.0
2015-11-11 12:25:00,27.14,27.15,27.14,27.14,17492.0,23.9836,23.9925,23.9836,23.9836,17492.0
2015-11-11 12:30:00,27.14,27.15,27.14,27.15,10754.0,23.9836,23.9925,23.9836,23.9925,10754.0
2015-11-11 12:35:00,27.15,27.18,27.15,27.17,3580.0,23.9925,24.019,23.9925,24.0101,3580.0
2015-11-11 12:40:00,27.17,27.17,27.17,27.17,300.0,24.0101,24.0101,24.0101,24.0101,300.0
2015-11-11 12:45:00,27.17,27.18,27.17,27.17,1295.0,24.0101,24.019,24.0101,24.0101,1295.0
2015-11-11 12:50:00,27.18,27.18,27.16,27.17,3588.0,24.019,24.019,24.0013,24.0101,3588.0
2015-11-11 12:55:00,27.16,27.16,27.15,27.16,4007.0,24.0013,24.0013,23.9925,24.0013,4007.0
2015-11-11 13:00:00,27.15,27.16,27.15,27.15,4575.0,23.9925,24.0013,23.9925,23.9925,4575.0
2015-11-11 13:05:00,27.15,27.15,27.14,27.14,19598.0,23.9925,23.9925,23.9836,23.9836,19598.0
2015-11-11 13:10:00,27.14,27.16,27.14,27.16,4300.0,23.9836,24.0013,23.9836,24.0013,4300.0
2015-11-11 13:15:00,27.16,27.16,27.15,27.15,2984.0,24.0013,24.0013,23.9925,23.9925,2984.0
2015-11-11 13:20:00,27.15,27.16,27.14,27.14,5199.0,23.9925,24.0013,23.9836,23.9836,5199.0
2015-11-11 13:25:00,27.14,27.15,27.13,27.13,9137.0,23.9836,23.9925,23.9748,23.9748,9137.0
2015-11-11 13:30:00,27.13,27.14,27.13,27.13,4317.0,23.9748,23.9836,23.9748,23.9748,4317.0
2015-11-11 13:35:00,27.13,27.14,27.13,27.13,100.0,23.9748,23.9836,23.9748,23.9748,100.0
2015-11-11 13:40:00,27.14,27.15,27.13,27.14,5423.0,23.9836,23.9925,23.9748,23.9836,5423.0
2015-11-11 13:45:00,27.14,27.15,27.14,27.14,400.0,23.9836,23.9925,23.9836,23.9836,400.0
2015-11-11 13:50:00,27.15,27.16,27.14,27.16,12275.0,23.9925,24.0013,23.9836,24.0013,12275.0
2015-11-11 13:55:00,27.16,27.16,27.13,27.14,1856.0,24.0013,24.0013,23.9748,23.9836,1856.0
2015-11-11 14:00:00,27.14,27.14,27.13,27.13,5441.0,23.9836,23.9836,23.9748,23.9748,5441.0
2015-11-11 14:05:00,27.13,27.14,27.13,27.14,4223.0,23.9748,23.9836,23.9748,23.9836,4223.0
2015-11-11 14:10:00,27.13,27.14,27.13,27.14,2093.0,23.9748,23.9836,23.9748,23.9836,2093.0
2015-11-11 14:15:00,27.13,27.14,27.13,27.14,1723.0,23.9748,23.9836,23.9748,23.9836,1723.0
2015-11-11 14:20:00,27.14,27.14,27.13,27.14,347.0,23.9836,23.9836,23.9748,23.9836,347.0
2015-11-11 14:25:00,27.14,27.15,27.13,27.15,3615.0,23.9836,23.9925,23.9748,23.9925,3615.0
2015-11-11 14:30:00,27.15,27.15,27.14,27.14,1400.0,23.9925,23.9925,23.9836,23.9836,1400.0
2015-11-11 14:35:00,27.14,27.14,27.13,27.13,12053.0,23.9836,23.9836,23.9748,23.9748,12053.0
2015-11-11 14:40:00,27.14,27.14,27.13,27.13,4390.0,23.9836,23.9836,23.9748,23.9748,4390.0
2015-11-11 14:45:00,27.13,27.14,27.13,27.14,1808.0,23.9748,23.9836,23.9748,23.9836,1808.0
2015-11-11 14:50:00,27.14,27.14,27.13,27.14,2000.0,23.9836,23.9836,23.9748,23.9836,2000.0
2015-11-11 14:55:00,27.14,27.14,27.13,27.13,11680.0,23.9836,23.9836,23.9748,23.9748,11680.0
2015-11-11 15:00:00,27.13,27.13,27.13,27.13,9875.0,23.9748,23.9748,23.9748,23.9748,9875.0
2015-11-11 15:05:00,27.13,27.13,27.1,27.11,15476.0,23.9748,23.9748,23.9483,23.9571,15476.0
2015-11-11 15:10:00,27.12,27.13,27.1,27.13,1040.0,23.966,23.9748,23.9483,23.9748,1040.0
2015-11-11 15:15:00,27.13,27.13,27.11,27.11,6631.0,23.9748,23.9748,23.9571,23.9571,6631.0
2015-11-11 15:20:00,27.1,27.11,27.09,27.09,15894.0,23.9483,23.9571,23.9394,23.9394,15894.0
2015-11-11 15:25:00,27.1,27.13,27.09,27.13,3822.0,23.9483,23.9748,23.9394,23.9748,3822.0
2015-11-11 15:30:00,27.13,27.14,27.13,27.13,9814.0,23.9748,23.9836,23.9748,23.9748,9814.0
2015-11-11 15:35:00,27.13,27.13,27.1,27.12,4409.0,23.9748,23.9748,23.9483,23.966,4409.0
2015-11-11 15:40:00,27.12,27.13,27.12,27.13,5003.0,23.966,23.9748,23.966,23.9748,5003.0
2015-11-11 15:45:00,27.12,27.12,27.1,27.1,1403.0,23.966,23.966,23.9483,23.9483,1403.0
2015-11-11 15:50:00,27.1,27.11,27.09,27.11,13787.0,23.9483,23.9571,23.9394,23.9571,13787.0
2015-11-11 15:55:00,27.11,27.11,27.07,27.1,36438.0,23.9571,23.9571,23.9218,23.9483,36438.0
2015-11-12 09:30:00,27.1,27.1,27.0,27.03,40516.0,23.9483,23.9483,23.8599,23.8864,40516.0
2015-11-12 09:35:00,27.03,27.08,27.02,27.07,16582.0,23.8864,23.9306,23.8776,23.9218,16582.0
2015-11-12 09:40:00,27.07,27.08,27.06,27.07,15280.0,23.9218,23.9306,23.9129,23.9218,15280.0
2015-11-12 09:45:00,27.07,27.08,27.06,27.07,11096.0,23.9218,23.9306,23.9129,23.9218,11096.0
2015-11-12 09:50:00,27.08,27.1,27.08,27.1,12660.0,23.9306,23.9483,23.9306,23.9483,12660.0
2015-11-12 09:55:00,27.1,27.13,27.09,27.13,7701.0,23.9483,23.9748,23.9394,23.9748,7701.0
2015-11-12 10:00:00,27.13,27.13,27.1,27.11,4500.0,23.9748,23.9748,23.9483,23.9571,4500.0
2015-11-12 10:05:00,27.1,27.11,27.09,27.1,6422.0,23.9483,23.9571,23.9394,23.9483,6422.0
2015-11-12 10:10:00,27.11,27.11,27.1,27.11,425.0,23.9571,23.9571,23.9483,23.9571,425.0
2015-11-12 10:15:00,27.11,27.12,27.11,27.11,8950.0,23.9571,23.966,23.9571,23.9571,8950.0
2015-11-12 10:20:00,27.11,27.11,27.09,27.1,9199.0,23.9571,23.9571,23.9394,23.9483,9199.0
2015-11-12 10:25:00,27.1,27.1,27.09,27.09,2200.0,23.9483,23.9483,23.9394,23.9394,2200.0
2015-11-12 10:30:00,27.1,27.11,27.09,27.11,2432.0,23.9483,23.9571,23.9394,23.9571,2432.0
2015-11-12 10:35:00,27.12,27.15,27.11,27.15,6800.0,23.966,23.9925,23.9571,23.9925,6800.0
2015-11-12 10:40:00,27.15,27.15,27.14,27.14,2291.0,23.9925,23.9925,23.9836,23.9836,2291.0
2015-11-12 10:45:00,27.14,27.15,27.13,27.13,4908.0,23.9836,23.9925,23.9748,23.9748,4908.0
2015-11-12 10:50:00,27.13,27.14,27.12,27.13,4922.0,23.9748,23.9836,23.966,23.9748,4922.0
2015-11-12 10:55:00,27.13,27.17,27.13,27.17,14139.0,23.9748,24.0101,23.9748,24.0101,14139.0
2015-11-12 11:00:00,27.17,27.17,27.12,27.12,4557.0,24.0101,24.0101,23.966,23.966,4557.0
2015-11-12 11:05:00,27.13,27.15,27.12,27.15,11187.0,23.9748,23.9925,23.966,23.9925,11187.0
2015-11-12 11:10:00,27.16,27.16,27.13,27.13,3950.0,24.0013,24.0013,23.9748,23.9748,3950.0
2015-11-12 11:15:00,27.12,27.12,27.1,27.1,9239.0,23.966,23.966,23.9483,23.9483,9239.0
2015-11-12 11:20:00,27.1,27.1,27.09,27.1,1400.0,23.9483,23.9483,23.9394,23.9483,1400.0
2015-11-12 11:25:00,27.11,27.11,27.11,27.11,300.0,23.9571,23.9571,23.9571,23.9571,300.0
2015-11-12 11:30:00,27.1,27.1,27.08,27.08,800.0,23.9483,23.9483,23.9306,23.9306,800.0
2015-11-12 11:35:00,27.08,27.09,27.07,27.09,800.0,23.9306,23.9394,23.9218,23.9394,800.0
2015-11-12 11:40:00,27.09,27.09,27.08,27.08,7400.0,23.9394,23.9394,23.9306,23.9306,7400.0
2015-11-12 11:45:00,27.08,27.08,27.07,27.08,4450.0,23.9306,23.9306,23.9218,23.9306,4450.0
2015-11-12 11:50:00,27.08,27.08,27.07,27.08,825.0,23.9306,23.9306,23.9218,23.9306,825.0
2015-11-12 11:55:00,27.08,27.09,27.07,27.09,607.0,23.9306,23.9394,23.9218,23.9394,607.0
2015-11-12 12:00:00,27.09,27.09,27.08,27.09,1600.0,23.9394,23.9394,23.9306,23.9394,1600.0
2015-11-12 12:05:00,27.08,27.08,27.06,27.07,2261.0,23.9306,23.9306,23.9129,23.9218,2261.0
2015-11-12 12:10:00,27.06,27.07,27.06,27.07,9925.0,23.9129,23.9218,23.9129,23.9218,9925.0
2015-11-12 12:15:00,27.06,27.07,27.03,27.04,72634.0,23.9129,23.9218,23.8864,23.8953,72634.0
2015-11-12 12:20:00,27.04,27.04,27.02,27.02,5800.0,23.8953,23.8953,23.8776,23.8776,5800.0
2015-11-12 12:25:00,27.02,27.03,27.02,27.03,3038.0,23.8776,23.8864,23.8776,23.8864,3038.0
2015-11-12 12:30:00,27.03,27.05,27.02,27.05,18957.0,23.8864,23.9041,23.8776,23.9041,18957.0
2015-11-12 12:35:00,27.04,27.05,27.04,27.05,13100.0,23.8953,23.9041,23.8953,23.9041,13100.0
2015-11-12 12:40:00,27.05,27.05,27.04,27.05,6200.0,23.9041,23.9041,23.8953,23.9041,6200.0
2015-11-12 12:45:00,27.05,27.07,27.04,27.07,6848.0,23.9041,23.9218,23.8953,23.9218,6848.0
2015-11-12 12:50:00,27.07,27.1,27.07,27.1,4500.0,23.9218,23.9483,23.9218,23.9483,4500.0
2015-11-12 12:55:00,27.11,27.11,27.1,27.1,2100.0,23.9571,23.9571,23.9483,23.9483,2100.0
2015-11-12 13:00:00,27.1,27.12,27.09,27.1,10267.0,23.9483,23.966,23.9394,23.9483,10267.0
2015-11-12 13:05:00,27.11,27.11,27.08,27.08,5900.0,23.9571,23.9571,23.9306,23.9306,5900.0
2015-11-12 13:10:00,27.09,27.13,27.08,27.13,5970.0,23.9394,23.9748,23.9306,23.9748,5970.0
2015-11-12 13:15:00,27.13,27.16,27.12,27.16,12797.0,23.9748,24.0013,23.966,24.0013,12797.0
2015-11-12 13:20:00,27.16,27.17,27.13,27.14,3133.0,24.0013,24.0101,23.9748,23.9836,3133.0
2015-11-12 13:25:00,27.13,27.13,27.11,27.12,2375.0,23.9748,23.9748,23.9571,23.966,2375.0
2015-11-12 13:30:00,27.12,27.15,27.11,27.13,7260.0,23.966,23.9925,23.9571,23.9748,7260.0
2015-11-12 13:35:00,27.12,27.14,27.11,27.14,6100.0,23.966,23.9836,23.9571,23.9836,6100.0
2015-11-12 13:40:00,27.14,27.14,27.12,27.12,1500.0,23.9836,23.9836,23.966,23.966,1500.0
2015-11-12 13:45:00,27.1,27.1,27.08,27.09,5038.0,23.9483,23.9483,23.9306,23.9394,5038.0
2015-11-12 13:50:00,27.09,27.11,27.08,27.1,2417.0,23.9394,23.9571,23.9306,23.9483,2417.0
2015-11-12 13:55:00,27.1,27.1,27.1,27.1,1514.0,23.9483,23.9483,23.9483,23.9483,1514.0
2015-11-12 14:00:00,27.1,27.1,27.07,27.09,11637.0,23.9483,23.9483,23.9218,23.9394,11637.0
2015-11-12 14:05:00,27.08,27.08,27.06,27.07,10385.0,23.9306,23.9306,23.9129,23.9218,10385.0
2015-11-12 14:10:00,27.07,27.07,27.04,27.05,11439.0,23.9218,23.9218,23.8953,23.9041,11439.0
2015-11-12 14:15:00,27.05,27.05,27.04,27.05,5000.0,23.9041,23.9041,23.8953,23.9041,5000.0
2015-11-12 14:20:00,27.05,27.05,27.04,27.05,8040.0,23.9041,23.9041,23.8953,23.9041,8040.0
2015-11-12 14:25:00,27.04,27.07,27.04,27.07,29872.0,23.8953,23.9218,23.8953,23.9218,29872.0
2015-11-12 14:30:00,27.07,27.07,27.06,27.07,13362.0,23.9218,23.9218,23.9129,23.9218,13362.0
2015-11-12 14:35:00,27.07,27.07,27.04,27.04,18800.0,23.9218,23.9218,23.8953,23.8953,18800.0
2015-11-12 14:40:00,27.04,27.05,27.04,27.05,11825.0,23.8953,23.9041,23.8953,23.9041,11825.0
2015-11-12 14:45:00,27.05,27.05,27.04,27.05,35350.0,23.9041,23.9041,23.8953,23.9041,35350.0
2015-11-12 14:50:00,27.04,27.05,27.0,27.0,26038.0,23.8953,23.9041,23.8599,23.8599,26038.0
2015-11-12 14:55:00,27.01,27.03,26.99,27.03,9205.0,23.8687,23.8864,23.8511,23.8864,9205.0
2015-11-12 15:00:00,27.02,27.03,27.01,27.02,6070.0,23.8776,23.8864,23.8687,23.8776,6070.0
2015-11-12 15:05:00,27.01,27.02,27.0,27.01,1100.0,23.8687,23.8776,23.8599,23.8687,1100.0
2015-11-12 15:10:00,27.01,27.02,27.0,27.02,20833.0,23.8687,23.8776,23.8599,23.8776,20833.0
2015-11-12 15:15:00,27.02,27.05,27.01,27.03,8076.0,23.8776,23.9041,23.8687,23.8864,8076.0
2015-11-12 15:20:00,27.04,27.04,27.0,27.01,8997.0,23.8953,23.8953,23.8599,23.8687,8997.0
2015-11-12 15:25:00,27.01,27.03,27.01,27.02,6383.0,23.8687,23.8864,23.8687,23.8776,6383.0
2015-11-12 15:30:00,27.02,27.02,26.99,27.0,6722.0,23.8776,23.8776,23.8511,23.8599,6722.0
2015-11-12 15:35:00,27.0,27.01,26.99,27.0,48053.0,23.8599,23.8687,23.8511,23.8599,48053.0
2015-11-12 15:40:00,27.0,27.0,26.97,26.98,15155.0,23.8599,23.8599,23.8334,23.8422,15155.0
2015-11-12 15:45:00,26.98,26.98,26.96,26.96,25546.0,23.8422,23.8422,23.8246,23.8246,25546.0
2015-11-12 15:50:00,26.96,26.97,26.95,26.96,22610.0,23.8246,23.8334,23.8157,23.8246,22610.0
2015-11-12 15:55:00,26.96,26.99,26.95,26.97,85881.0,23.8246,23.8511,23.8157,23.8334,85881.0
2015-11-13 09:30:00,26.94,26.97,26.87,26.89,19655.0,23.8069,23.8334,23.745,23.7627,19655.0
2015-11-13 09:35:00,26.89,26.92,26.88,26.91,103815.0,23.7627,23.7892,23.7539,23.7804,103815.0
2015-11-13 09:40:00,26.91,26.92,26.9,26.91,26300.0,23.7804,23.7892,23.7715,23.7804,26300.0
2015-11-13 09:45:00,26.9,26.91,26.88,26.88,15421.0,23.7715,23.7804,23.7539,23.7539,15421.0
2015-11-13 09:50:00,26.89,26.91,26.85,26.88,25819.0,23.7627,23.7804,23.7274,23.7539,25819.0
2015-11-13 09:55:00,26.88,26.89,26.83,26.84,37400.0,23.7539,23.7627,23.7097,23.7185,37400.0
2015-11-13 10:00:00,26.84,26.87,26.82,26.82,29423.0,23.7185,23.745,23.7008,23.7008,29423.0
2015-11-13 10:05:00,26.82,26.82,26.79,26.79,18739.0,23.7008,23.7008,23.6743,23.6743,18739.0
2015-11-13 10:10:00,26.79,26.8,26.76,26.78,17375.0,23.6743,23.6832,23.6478,23.6655,17375.0
2015-11-13 10:15:00,26.78,26.78,26.76,26.76,8050.0,23.6655,23.6655,23.6478,23.6478,8050.0
2015-11-13 10:20:00,26.77,26.79,26.76,26.78,29300.0,23.6567,23.6743,23.6478,23.6655,29300.0
2015-11-13 10:25:00,26.78,26.81,26.76,26.78,30966.0,23.6655,23.692,23.6478,23.6655,30966.0
2015-11-13 10:30:00,26.78,26.8,26.76,26.77,19385.0,23.6655,23.6832,23.6478,23.6567,19385.0
2015-11-13 10:35:00,26.77,26.79,26.76,26.78,21900.0,23.6567,23.6743,23.6478,23.6655,21900.0
2015-11-13 10:40:00,26.77,26.81,26.77,26.8,6150.0,23.6567,23.692,23.6567,23.6832,6150.0
2015-11-13 10:45:00,26.8,26.8,26.78,26.8,9500.0,23.6832,23.6832,23.6655,23.6832,9500.0
2015-11-13 10:50:00,26.81,26.83,26.8,26.81,7100.0,23.692,23.7097,23.6832,23.692,7100.0
2015-11-13 10:55:00,26.81,26.85,26.81,26.85,194700.0,23.692,23.7274,23.692,23.7274,194700.0
2015-11-13 11:00:00,26.84,26.84,26.8,26.82,16625.0,23.7185,23.7185,23.6832,23.7008,16625.0
2015-11-13 11:05:00,26.82,26.83,26.81,26.82,9492.0,23.7008,23.7097,23.692,23.7008,9492.0
2015-11-13 11:10:00,26.82,26.83,26.8,26.8,63113.0,23.7008,23.7097,23.6832,23.6832,63113.0
2015-11-13 11:15:00,26.8,26.8,26.76,26.78,32823.0,23.6832,23.6832,23.6478,23.6655,32823.0
2015-11-13 11:20:00,26.78,26.83,26.77,26.83,41000.0,23.6655,23.7097,23.6567,23.7097,41000.0
2015-11-13 11:25:00,26.84,26.84,26.81,26.82,54073.0,23.7185,23.7185,23.692,23.7008,54073.0
2015-11-13 11:30:00,26.82,26.84,26.79,26.81,19633.0,23.7008,23.7185,23.6743,23.692,19633.0
2015-11-13 11:35:00,26.81,26.81,26.78,26.79,19411.0,23.692,23.692,23.6655,23.6743,19411.0
2015-11-13 11:40:00,26.79,26.83,26.78,26.83,23032.0,23.6743,23.7097,23.6655,23.7097,23032.0
2015-11-13 11:45:00,26.84,26.85,26.83,26.85,28170.0,23.7185,23.7274,23.7097,23.7274,28170.0
2015-11-13 11:50:00,26.84,26.88,26.83,26.87,18270.0,23.7185,23.7539,23.7097,23.745,18270.0
2015-11-13 11:55:00,26.87,26.91,26.87,26.91,12900.0,23.745,23.7804,23.745,23.7804,12900.0
2015-11-13 12:00:00,26.91,26.92,26.9,26.91,12429.0,23.7804,23.7892,23.7715,23.7804,12429.0
2015-11-13 12:05:00,26.92,26.94,26.9,26.94,27600.0,23.7892,23.8069,23.7715,23.8069,27600.0
2015-11-13 12:10:00,26.94,26.96,26.94,26.95,4850.0,23.8069,23.8246,23.8069,23.8157,4850.0
2015-11-13 12:15:00,26.96,26.99,26.95,26.97,1322818.0,23.8246,23.8511,23.8157,23.8334,1322818.0
2015-11-13 12:20:00,26.97,26.98,26.97,26.97,46642.0,23.8334,23.8422,23.8334,23.8334,46642.0
2015-11-13 12:25:00,26.97,26.97,26.95,26.95,16349.0,23.8334,23.8334,23.8157,23.8157,16349.0
2015-11-13 12:30:00,26.95,26.97,26.94,26.96,132676.0,23.8157,23.8334,23.8069,23.8246,132676.0
2015-11-13 12:35:00,26.96,26.97,26.95,26.96,43191.0,23.8246,23.8334,23.8157,23.8246,43191.0
2015-11-13 12:40:00,26.96,26.97,26.94,26.95,46785.0,23.8246,23.8334,23.8069,23.8157,46785.0
2015-11-13 12:45:00,26.95,26.96,26.95,26.95,12429.0,23.8157,23.8246,23.8157,23.8157,12429.0
2015-11-13 12:50:00,26.95,26.98,26.95,26.98,71471.0,23.8157,23.8422,23.8157,23.8422,71471.0
2015-11-13 12:55:00,26.98,27.0,26.97,26.99,58885.0,23.8422,23.8599,23.8334,23.8511,58885.0
2015-11-13 13:00:00,26.99,27.0,26.99,27.0,1557.0,23.8511,23.8599,23.8511,23.8599,1557.0
2015-11-13 13:05:00,26.99,27.0,26.95,26.97,105321.0,23.8511,23.8599,23.8157,23.8334,105321.0
2015-11-13 13:10:00,26.97,26.99,26.97,26.98,48106.0,23.8334,23.8511,23.8334,23.8422,48106.0
2015-11-13 13:15:00,26.97,26.99,26.97,26.98,13323.0,23.8334,23.8511,23.8334,23.8422,13323.0
2015-11-13 13:20:00,26.99,26.99,26.96,26.98,77054.0,23.8511,23.8511,23.8246,23.8422,77054.0
2015-11-13 13:25:00,26.98,27.0,26.98,26.99,24468.0,23.8422,23.8599,23.8422,23.8511,24468.0
2015-11-13 13:30:00,26.99,27.02,26.99,27.01,51978.0,23.8511,23.8776,23.8511,23.8687,51978.0
2015-11-13 13:35:00,27.01,27.03,26.98,26.99,78981.0,23.8687,23.8864,23.8422,23.8511,78981.0
2015-11-13 13:40:00,26.99,27.0,26.99,26.99,4069.0,23.8511,23.8599,23.8511,23.8511,4069.0
2015-11-13 13:45:00,26.99,27.0,26.99,26.99,29644.0,23.8511,23.8599,23.8511,23.8511,29644.0
2015-11-13 13:50:00,26.99,27.01,26.99,27.0,9316.0,23.8511,23.8687,23.8511,23.8599,9316.0
2015-11-13 13:55:00,27.0,27.01,26.99,26.99,24949.0,23.8599,23.8687,23.8511,23.8511,24949.0
2015-11-13 14:00:00,26.99,27.0,26.97,26.97,35209.0,23.8511,23.8599,23.8334,23.8334,35209.0
2015-11-13 14:05:00,26.97,26.98,26.94,26.94,22057.0,23.8334,23.8422,23.8069,23.8069,22057.0
2015-11-13 14:10:00,26.94,26.99,26.93,26.96,44677.0,23.8069,23.8511,23.7981,23.8246,44677.0
2015-11-13 14:15:00,26.97,26.98,26.96,26.96,8500.0,23.8334,23.8422,23.8246,23.8246,8500.0
2015-11-13 14:20:00,26.96,26.97,26.96,26.96,8872.0,23.8246,23.8334,23.8246,23.8246,8872.0
2015-11-13 14:25:00,26.96,26.97,26.96,26.96,7458.0,23.8246,23.8334,23.8246,23.8246,7458.0
2015-11-13 14:30:00,26.96,26.97,26.95,26.95,40408.0,23.8246,23.8334,23.8157,23.8157,40408.0
2015-11-13 14:35:00,26.95,26.96,26.94,26.95,18856.0,23.8157,23.8246,23.8069,23.8157,18856.0
2015-11-13 14:40:00,26.94,26.94,26.92,26.93,17216.0,23.8069,23.8069,23.7892,23.7981,17216.0
2015-11-13 14:45:00,26.93,26.93,26.88,26.89,32603.0,23.7981,23.7981,23.7539,23.7627,32603.0
2015-11-13 14:50:00,26.89,26.91,26.88,26.9,28363.0,23.7627,23.7804,23.7539,23.7715,28363.0
2015-11-13 14:55:00,26.9,26.93,26.89,26.89,15900.0,23.7715,23.7981,23.7627,23.7627,15900.0
2015-11-13 15:00:00,26.9,26.94,26.89,26.93,9134.0,23.7715,23.8069,23.7627,23.7981,9134.0
2015-11-13 15:05:00,26.93,26.93,26.9,26.9,38252.0,23.7981,23.7981,23.7715,23.7715,38252.0
2015-11-13 15:10:00,26.91,26.93,26.9,26.92,7874.0,23.7804,23.7981,23.7715,23.7892,7874.0
2015-11-13 15:15:00,26.93,26.93,26.91,26.91,12933.0,23.7981,23.7981,23.7804,23.7804,12933.0
2015-11-13 15:20:00,26.91,26.91,26.86,26.87,44740.0,23.7804,23.7804,23.7362,23.745,44740.0
2015-11-13 15:25:00,26.87,26.9,26.87,26.89,24300.0,23.745,23.7715,23.745,23.7627,24300.0
2015-11-13 15:30:00,26.89,26.91,26.87,26.88,21095.0,23.7627,23.7804,23.745,23.7539,21095.0
2015-11-13 15:35:00,26.88,26.92,26.88,26.91,31328.0,23.7539,23.7892,23.7539,23.7804,31328.0
2015-11-13 15:40:00,26.91,26.95,26.91,26.93,52822.0,23.7804,23.8157,23.7804,23.7981,52822.0
2015-11-13 15:45:00,26.92,26.93,26.92,26.92,24125.0,23.7892,23.7981,23.7892,23.7892,24125.0
2015-11-13 15:50:00,26.92,26.93,26.92,26.93,23449.0,23.7892,23.7981,23.7892,23.7981,23449.0
2015-11-13 15:55:00,26.93,26.94,26.86,26.88,339670.0,23.7981,23.8069,23.7362,23.7539,339670.0
2015-11-16 09:30:00,26.99,27.09,26.99,27.08,37165.0,23.8511,23.9394,23.8511,23.9306,37165.0
2015-11-16 09:35:00,27.09,27.12,27.08,27.11,14780.0,23.9394,23.966,23.9306,23.9571,14780.0
2015-11-16 09:40:00,27.11,27.13,27.09,27.09,33806.0,23.9571,23.9748,23.9394,23.9394,33806.0
2015-11-16 09:45:00,27.1,27.13,27.08,27.1,17652.0,23.9483,23.9748,23.9306,23.9483,17652.0
2015-11-16 09:50:00,27.11,27.12,27.09,27.1,20311.0,23.9571,23.966,23.9394,23.9483,20311.0
2015-11-16 09:55:00,27.1,27.11,27.07,27.07,19767.0,23.9483,23.9571,23.9218,23.9218,19767.0
2015-11-16 10:00:00,27.08,27.08,27.05,27.06,9900.0,23.9306,23.9306,23.9041,23.9129,9900.0
2015-11-16 10:05:00,27.05,27.05,27.03,27.03,23328.0,23.9041,23.9041,23.8864,23.8864,23328.0
2015-11-16 10:10:00,27.03,27.06,27.03,27.06,12803.0,23.8864,23.9129,23.8864,23.9129,12803.0
2015-11-16 10:15:00,27.06,27.1,27.05,27.09,550854.0,23.9129,23.9483,23.9041,23.9394,550854.0
2015-11-16 10:20:00,27.09,27.12,27.07,27.11,32173.0,23.9394,23.966,23.9218,23.9571,32173.0
2015-11-16 10:25:00,27.11,27.11,27.07,27.08,53863.0,23.9571,23.9571,23.9218,23.9306,53863.0
2015-11-16 10:30:00,27.07,27.09,27.07,27.07,41691.0,23.9218,23.9394,23.9218,23.9218,41691.0
2015-11-16 10:35:00,27.08,27.08,27.06,27.08,34681.0,23.9306,23.9306,23.9129,23.9306,34681.0
2015-11-16 10:40:00,27.08,27.08,27.05,27.08,5103.0,23.9306,23.9306,23.9041,23.9306,5103.0
2015-11-16 10:45:00,27.09,27.11,27.07,27.08,38040.0,23.9394,23.9571,23.9218,23.9306,38040.0
2015-11-16 10:50:00,27.07,27.08,27.05,27.05,39196.0,23.9218,23.9306,23.9041,23.9041,39196.0
2015-11-16 10:55:00,27.05,27.06,27.03,27.05,17186.0,23.9041,23.9129,23.8864,23.9041,17186.0
2015-11-16 11:00:00,27.05,27.07,27.04,27.04,23840.0,23.9041,23.9218,23.8953,23.8953,23840.0
2015-11-16 11:05:00,27.04,27.05,27.03,27.05,7319.0,23.8953,23.9041,23.8864,23.9041,7319.0
2015-11-16 11:10:00,27.06,27.09,27.04,27.05,47069.0,23.9129,23.9394,23.8953,23.9041,47069.0
2015-11-16 11:15:00,27.05,27.07,27.05,27.07,6499.0,23.9041,23.9218,23.9041,23.9218,6499.0
2015-11-16 11:20:00,27.07,27.09,27.06,27.07,18373.0,23.9218,23.9394,23.9129,23.9218,18373.0
2015-11-16 11:25:00,27.06,27.06,27.05,27.05,12500.0,23.9129,23.9129,23.9041,23.9041,12500.0
2015-11-16 11:30:00,27.06,27.08,27.06,27.06,22870.0,23.9129,23.9306,23.9129,23.9129,22870.0
2015-11-16 11:35:00,27.07,27.08,27.06,27.07,4047.0,23.9218,23.9306,23.9129,23.9218,4047.0
2015-11-16 11:40:00,27.08,27.1,27.08,27.09,7752.0,23.9306,23.9483,23.9306,23.9394,7752.0
2015-11-16 11:45:00,27.1,27.1,27.09,27.1,3727.0,23.9483,23.9483,23.9394,23.9483,3727.0
2015-11-16 11:50:00,27.1,27.1,27.09,27.1,1473.0,23.9483,23.9483,23.9394,23.9483,1473.0
2015-11-16 11:55:00,27.1,27.11,27.09,27.1,7968.0,23.9483,23.9571,23.9394,23.9483,7968.0
2015-11-16 12:00:00,27.1,27.13,27.09,27.12,34455.0,23.9483,23.9748,23.9394,23.966,34455.0
2015-11-16 12:05:00,27.12,27.12,27.1,27.12,29243.0,23.966,23.966,23.9483,23.966,29243.0
2015-11-16 12:10:00,27.12,27.12,27.1,27.11,6550.0,23.966,23.966,23.9483,23.9571,6550.0
2015-11-16 12:15:00,27.11,27.13,27.11,27.12,9489.0,23.9571,23.9748,23.9571,23.966,9489.0
2015-11-16 12:20:00,27.13,27.15,27.13,27.14,8465.0,23.9748,23.9925,23.9748,23.9836,8465.0
2015-11-16 12:25:00,27.16,27.16,27.14,27.14,3715.0,24.0013,24.0013,23.9836,23.9836,3715.0
2015-11-16 12:30:00,27.15,27.19,27.14,27.19,13725.0,23.9925,24.0278,23.9836,24.0278,13725.0
2015-11-16 12:35:00,27.19,27.2,27.18,27.2,5400.0,24.0278,24.0367,24.019,24.0367,5400.0
2015-11-16 12:40:00,27.2,27.21,27.19,27.2,2347.0,24.0367,24.0455,24.0278,24.0367,2347.0
2015-11-16 12:45:00,27.2,27.2,27.17,27.18,3120.0,24.0367,24.0367,24.0101,24.019,3120.0
2015-11-16 12:50:00,27.17,27.17,27.17,27.17,300.0,24.0101,24.0101,24.0101,24.0101,300.0
2015-11-16 12:55:00,27.17,27.18,27.16,27.18,8907.0,24.0101,24.019,24.0013,24.019,8907.0
2015-11-16 13:00:00,27.18,27.19,27.17,27.19,25411.0,24.019,24.0278,24.0101,24.0278,25411.0
2015-11-16 13:05:00,27.19,27.21,27.18,27.21,19685.0,24.0278,24.0455,24.019,24.0455,19685.0
2015-11-16 13:10:00,27.21,27.22,27.2,27.22,11214.0,24.0455,24.0543,24.0367,24.0543,11214.0
2015-11-16 13:15:00,27.21,27.23,27.21,27.23,14226.0,24.0455,24.0632,24.0455,24.0632,14226.0
2015-11-16 13:20:00,27.23,27.26,27.23,27.26,11220.0,24.0632,24.0897,24.0632,24.0897,11220.0
2015-11-16 13:25:00,27.25,27.26,27.23,27.24,7215.0,24.0808,24.0897,24.0632,24.072,7215.0
2015-11-16 13:30:00,27.24,27.24,27.23,27.24,8997.0,24.072,24.072,24.0632,24.072,8997.0
2015-11-16 13:35:00,27.24,27.25,27.23,27.23,7058.0,24.072,24.0808,24.0632,24.0632,7058.0
2015-11-16 13:40:00,27.24,27.24,27.23,27.24,2357.0,24.072,24.072,24.0632,24.072,2357.0
2015-11-16 13:45:00,27.24,27.25,27.23,27.25,8734.0,24.072,24.0808,24.0632,24.0808,8734.0
2015-11-16 13:50:00,27.26,27.29,27.24,27.28,1703.0,24.0897,24.1162,24.072,24.1073,1703.0
2015-11-16 13:55:00,27.28,27.29,27.27,27.29,2294.0,24.1073,24.1162,24.0985,24.1162,2294.0
2015-11-16 14:00:00,27.3,27.31,27.29,27.29,14545.0,24.125,24.1339,24.1162,24.1162,14545.0
2015-11-16 14:05:00,27.29,27.29,27.28,27.29,2715.0,24.1162,24.1162,24.1073,24.1162,2715.0
2015-11-16 14:10:00,27.29,27.33,27.28,27.33,11243.0,24.1162,24.1515,24.1073,24.1515,11243.0
2015-11-16 14:15:00,27.33,27.33,27.29,27.33,8900.0,24.1515,24.1515,24.1162,24.1515,8900.0
2015-11-16 14:20:00,27.33,27.34,27.32,27.34,11003.0,24.1515,24.1604,24.1427,24.1604,11003.0
2015-11-16 14:25:00,27.33,27.33,27.32,27.33,17525.0,24.1515,24.1515,24.1427,24.1515,17525.0
2015-11-16 14:30:00,27.33,27.37,27.33,27.36,29444.0,24.1515,24.1869,24.1515,24.178,29444.0
2015-11-16 14:35:00,27.36,27.37,27.35,27.37,9200.0,24.178,24.1869,24.1692,24.1869,9200.0
2015-11-16 14:40:00,27.37,27.38,27.36,27.38,6800.0,24.1869,24.1957,24.178,24.1957,6800.0
2015-11-16 14:45:00,27.38,27.38,27.36,27.36,6595.0,24.1957,24.1957,24.178,24.178,6595.0
2015-11-16 14:50:00,27.35,27.36,27.32,27.33,3400.0,24.1692,24.178,24.1427,24.1515,3400.0
2015-11-16 14:55:00,27.34,27.37,27.33,27.37,19169.0,24.1604,24.1869,24.1515,24.1869,19169.0
2015-11-16 15:00:00,27.37,27.41,27.36,27.4,26076.0,24.1869,24.2222,24.178,24.2134,26076.0
2015-11-16 15:05:00,27.4,27.4,27.39,27.39,1382.0,24.2134,24.2134,24.2046,24.2046,1382.0
2015-11-16 15:10:00,27.4,27.43,27.39,27.43,13180.0,24.2134,24.2399,24.2046,24.2399,13180.0
2015-11-16 15:15:00,27.43,27.43,27.42,27.43,5065.0,24.2399,24.2399,24.2311,24.2399,5065.0
2015-11-16 15:20:00,27.43,27.45,27.42,27.45,20007.0,24.2399,24.2576,24.2311,24.2576,20007.0
2015-11-16 15:25:00,27.45,27.48,27.44,27.46,49344.0,24.2576,24.2841,24.2487,24.2664,49344.0
2015-11-16 15:30:00,27.46,27.47,27.44,27.45,32345.0,24.2664,24.2753,24.2487,24.2576,32345.0
2015-11-16 15:35:00,27.45,27.46,27.44,27.46,48172.0,24.2576,24.2664,24.2487,24.2664,48172.0
2015-11-16 15:40:00,27.46,27.46,27.43,27.44,106620.0,24.2664,24.2664,24.2399,24.2487,106620.0
2015-11-16 15:45:00,27.43,27.45,27.42,27.43,149495.0,24.2399,24.2576,24.2311,24.2399,149495.0
2015-11-16 15:50:00,27.43,27.44,27.41,27.44,47053.0,24.2399,24.2487,24.2222,24.2487,47053.0
2015-11-16 15:55:00,27.44,27.48,27.43,27.48,239687.0,24.2487,24.2841,24.2399,24.2841,239687.0
2015-11-17 09:30:00,27.29,27.34,27.23,27.29,108977.0,24.1162,24.1604,24.0632,24.1162,108977.0
2015-11-17 09:35:00,27.29,27.32,27.25,27.26,202713.0,24.1162,24.1427,24.0808,24.0897,202713.0
2015-11-17 09:40:00,27.26,27.27,27.26,27.26,55048.0,24.0897,24.0985,24.0897,24.0897,55048.0
2015-11-17 09:45:00,27.26,27.26,27.21,27.21,60482.0,24.0897,24.0897,24.0455,24.0455,60482.0
2015-11-17 09:50:00,27.21,27.22,27.19,27.21,26468.0,24.0455,24.0543,24.0278,24.0455,26468.0
2015-11-17 09:55:00,27.21,27.24,27.21,27.24,7346.0,24.0455,24.072,24.0455,24.072,7346.0
2015-11-17 10:00:00,27.23,27.26,27.22,27.23,32836.0,24.0632,24.0897,24.0543,24.0632,32836.0
2015-11-17 10:05:00,27.23,27.26,27.2,27.25,19600.0,24.0632,24.0897,24.0367,24.0808,19600.0
2015-11-17 10:10:00,27.26,27.28,27.22,27.23,76424.0,24.0897,24.1073,24.0543,24.0632,76424.0
2015-11-17 10:15:00,27.23,27.23,27.2,27.2,10550.0,24.0632,24.0632,24.0367,24.0367,10550.0
2015-11-17 10:20:00,27.21,27.23,27.2,27.23,13730.0,24.0455,24.0632,24.0367,24.0632,13730.0
2015-11-17 10:25:00,27.23,27.24,27.22,27.24,5865.0,24.0632,24.072,24.0543,24.072,5865.0
2015-11-17 10:30:00,27.24,27.25,27.23,27.24,38492.0,24.072,24.0808,24.0632,24.072,38492.0
2015-11-17 10:35:00,27.24,27.25,27.23,27.25,11229.0,24.072,24.0808,24.0632,24.0808,11229.0
2015-11-17 10:40:00,27.25,27.25,27.24,27.24,11850.0,24.0808,24.0808,24.072,24.072,11850.0
2015-11-17 10:45:00,27.25,27.28,27.25,27.27,5900.0,24.0808,24.1073,24.0808,24.0985,5900.0
2015-11-17 10:50:00,27.27,27.27,27.25,27.26,20800.0,24.0985,24.0985,24.0808,24.0897,20800.0
2015-11-17 10:55:00,27.26,27.27,27.23,27.24,20294.0,24.0897,24.0985,24.0632,24.072,20294.0
2015-11-17 11:00:00,27.23,27.24,27.22,27.24,26790.0,24.0632,24.072,24.0543,24.072,26790.0
2015-11-17 11:05:00,27.24,27.25,27.2,27.23,298476.0,24.072,24.0808,24.0367,24.0632,298476.0
2015-11-17 11:10:00,27.23,27.25,27.22,27.25,21182.0,24.0632,24.0808,24.0543,24.0808,21182.0
2015-11-17 11:15:00,27.25,27.25,27.23,27.24,38894.0,24.0808,24.0808,24.0632,24.072,38894.0
2015-11-17 11:20:00,27.25,27.26,27.24,27.24,10105.0,24.0808,24.0897,24.072,24.072,10105.0
2015-11-17 11:25:00,27.24,27.26,27.23,27.25,7750.0,24.072,24.0897,24.0632,24.0808,7750.0
2015-11-17 11:30:00,27.26,27.3,27.25,27.29,73156.0,24.0897,24.125,24.0808,24.1162,73156.0
2015-11-17 11:35:00,27.29,27.29,27.25,27.26,13300.0,24.1162,24.1162,24.0808,24.0897,13300.0
2015-11-17 11:40:00,27.26,27.29,27.26,27.28,16875.0,24.0897,24.1162,24.0897,24.1073,16875.0
2015-11-17 11:45:00,27.28,27.28,27.26,27.26,8400.0,24.1073,24.1073,24.0897,24.0897,8400.0
2015-11-17 11:50:00,27.26,27.26,27.26,27.26,2900.0,24.0897,24.0897,24.0897,24.0897,2900.0
2015-11-17 11:55:00,27.26,27.26,27.26,27.26,0.0,24.0897,24.0897,24.0897,24.0897,0.0
2015-11-17 12:00:00,27.27,27.27,27.26,27.26,296.0,24.0985,24.0985,24.0897,24.0897,296.0
2015-11-17 12:05:00,27.27,27.29,27.27,27.29,3115.0,24.0985,24.1162,24.0985,24.1162,3115.0
2015-11-17 12:10:00,27.29,27.29,27.28,27.29,500.0,24.1162,24.1162,24.1073,24.1162,500.0
2015-11-17 12:15:00,27.29,27.29,27.28,27.29,1000.0,24.1162,24.1162,24.1073,24.1162,1000.0
2015-11-17 12:20:00,27.28,27.28,27.24,27.25,7134.0,24.1073,24.1073,24.072,24.0808,7134.0
2015-11-17 12:25:00,27.25,27.25,27.24,27.24,4100.0,24.0808,24.0808,24.072,24.072,4100.0
2015-11-17 12:30:00,27.25,27.26,27.24,27.26,27914.0,24.0808,24.0897,24.072,24.0897,27914.0
2015-11-17 12:35:00,27.26,27.26,27.22,27.23,19395.0,24.0897,24.0897,24.0543,24.0632,19395.0
2015-11-17 12:40:00,27.23,27.25,27.23,27.23,10221.0,24.0632,24.0808,24.0632,24.0632,10221.0
2015-11-17 12:45:00,27.23,27.24,27.23,27.24,974.0,24.0632,24.072,24.0632,24.072,974.0
2015-11-17 12:50:00,27.24,27.26,27.24,27.25,5050.0,24.072,24.0897,24.072,24.0808,5050.0
2015-11-17 12:55:00,27.25,27.27,27.25,27.26,3191.0,24.0808,24.0985,24.0808,24.0897,3191.0
2015-11-17 13:00:00,27.27,27.3,27.26,27.29,7508.0,24.0985,24.125,24.0897,24.1162,7508.0
2015-11-17 13:05:00,27.29,27.29,27.26,27.27,5491.0,24.1162,24.1162,24.0897,24.0985,5491.0
2015-11-17 13:10:00,27.26,27.27,27.25,27.27,3550.0,24.0897,24.0985,24.0808,24.0985,3550.0
2015-11-17 13:15:00,27.27,27.28,27.23,27.23,6500.0,24.0985,24.1073,24.0632,24.0632,6500.0
2015-11-17 13:20:00,27.22,27.22,27.2,27.21,2822.0,24.0543,24.0543,24.0367,24.0455,2822.0
2015-11-17 13:25:00,27.21,27.21,27.18,27.19,17771.0,24.0455,24.0455,24.019,24.0278,17771.0
2015-11-17 13:30:00,27.19,27.22,27.18,27.22,1800.0,24.0278,24.0543,24.019,24.0543,1800.0
2015-11-17 13:35:00,27.23,27.23,27.21,27.21,11750.0,24.0632,24.0632,24.0455,24.0455,11750.0
2015-11-17 13:40:00,27.21,27.23,27.2,27.23,8327.0,24.0455,24.0632,24.0367,24.0632,8327.0
2015-11-17 13:45:00,27.21,27.23,27.21,27.22,3385.0,24.0455,24.0632,24.0455,24.0543,3385.0
2015-11-17 13:50:00,27.21,27.23,27.2,27.22,1300.0,24.0455,24.0632,24.0367,24.0543,1300.0
2015-11-17 13:55:00,27.23,27.25,27.22,27.24,13673.0,24.0632,24.0808,24.0543,24.072,13673.0
2015-11-17 14:00:00,27.24,27.25,27.23,27.23,6412.0,24.072,24.0808,24.0632,24.0632,6412.0
2015-11-17 14:05:00,27.23,27.24,27.22,27.24,3670.0,24.0632,24.072,24.0543,24.072,3670.0
2015-11-17 14:10:00,27.24,27.24,27.24,27.24,500.0,24.072,24.072,24.072,24.072,500.0
2015-11-17 14:15:00,27.25,27.25,27.22,27.22,4730.0,24.0808,24.0808,24.0543,24.0543,4730.0
2015-11-17 14:20:00,27.23,27.23,27.2,27.21,11179.0,24.0632,24.0632,24.0367,24.0455,11179.0
2015-11-17 14:25:00,27.2,27.2,27.15,27.16,20068.0,24.0367,24.0367,23.9925,24.0013,20068.0
2015-11-17 14:30:00,27.16,27.17,27.13,27.16,15730.0,24.0013,24.0101,23.9748,24.0013,15730.0
2015-11-17 14:35:00,27.17,27.18,27.15,27.17,13521.0,24.0101,24.019,23.9925,24.0101,13521.0
2015-11-17 14:40:00,27.18,27.18,27.12,27.12,24108.0,24.019,24.019,23.966,23.966,24108.0
2015-11-17 14:45:00,27.12,27.14,27.11,27.14,26614.0,23.966,23.9836,23.9571,23.9836,26614.0
2015-11-17 14:50:00,27.16,27.17,27.15,27.15,5300.0,24.0013,24.0101,23.9925,23.9925,5300.0
2015-11-17 14:55:00,27.16,27.19,27.15,27.18,4300.0,24.0013,24.0278,23.9925,24.019,4300.0
2015-11-17 15:00:00,27.19,27.19,27.14,27.14,21868.0,24.0278,24.0278,23.9836,23.9836,21868.0
2015-11-17 15:05:00,27.14,27.18,27.14,27.16,4600.0,23.9836,24.019,23.9836,24.0013,4600.0
2015-11-17 15:10:00,27.16,27.18,27.11,27.16,23238.0,24.0013,24.019,23.9571,24.0013,23238.0
2015-11-17 15:15:00,27.16,27.16,27.13,27.15,7012.0,24.0013,24.0013,23.9748,23.9925,7012.0
2015-11-17 15:20:00,27.15,27.19,27.14,27.15,26001.0,23.9925,24.0278,23.9836,23.9925,26001.0
2015-11-17 15:25:00,27.16,27.19,27.15,27.18,7800.0,24.0013,24.0278,23.9925,24.019,7800.0
2015-11-17 15:30:00,27.19,27.23,27.18,27.22,8736.0,24.0278,24.0632,24.019,24.0543,8736.0
2015-11-17 15:35:00,27.23,27.23,27.2,27.21,5302.0,24.0632,24.0632,24.0367,24.0455,5302.0
2015-11-17 15:40:00,27.22,27.28,27.22,27.26,31077.0,24.0543,24.1073,24.0543,24.0897,31077.0
2015-11-17 15:45:00,27.26,27.28,27.23,27.24,16902.0,24.0897,24.1073,24.0632,24.072,16902.0
2015-11-17 15:50:00,27.24,27.26,27.22,27.24,22900.0,24.072,24.0897,24.0543,24.072,22900.0
2015-11-17 15:55:00,27.23,27.24,27.21,27.21,70183.0,24.0632,24.072,24.0455,24.0455,70183.0
2015-11-18 09:30:00,26.87,26.96,26.85,26.96,42411.0,23.745,23.8246,23.7274,23.8246,42411.0
2015-11-18 09:35:00,26.96,26.98,26.93,26.94,34036.0,23.8246,23.8422,23.7981,23.8069,34036.0
2015-11-18 09:40:00,26.94,26.95,26.93,26.94,33130.0,23.8069,23.8157,23.7981,23.8069,33130.0
2015-11-18 09:45:00,26.95,26.99,26.94,26.99,9833.0,23.8157,23.8511,23.8069,23.8511,9833.0
2015-11-18 09:50:00,26.99,26.99,26.97,26.99,7200.0,23.8511,23.8511,23.8334,23.8511,7200.0
2015-11-18 09:55:00,27.0,27.02,26.99,26.99,11900.0,23.8599,23.8776,23.8511,23.8511,11900.0
2015-11-18 10:00:00,26.99,27.0,26.98,26.99,6800.0,23.8511,23.8599,23.8422,23.8511,6800.0
2015-11-18 10:05:00,27.0,27.0,26.98,26.98,4898.0,23.8599,23.8599,23.8422,23.8422,4898.0
2015-11-18 10:10:00,26.98,26.99,26.95,26.96,33740.0,23.8422,23.8511,23.8157,23.8246,33740.0
2015-11-18 10:15:00,26.96,26.96,26.96,26.96,1000.0,23.8246,23.8246,23.8246,23.8246,1000.0
2015-11-18 10:20:00,26.97,26.97,26.97,26.97,1540.0,23.8334,23.8334,23.8334,23.8334,1540.0
2015-11-18 10:25:00,26.98,26.98,26.94,26.95,4050.0,23.8422,23.8422,23.8069,23.8157,4050.0
2015-11-18 10:30:00,26.94,26.96,26.93,26.94,13800.0,23.8069,23.8246,23.7981,23.8069,13800.0
2015-11-18 10:35:00,26.93,26.96,26.92,26.96,16813.0,23.7981,23.8246,23.7892,23.8246,16813.0
2015-11-18 10:40:00,26.95,26.98,26.94,26.97,11642.0,23.8157,23.8422,23.8069,23.8334,11642.0
2015-11-18 10:45:00,26.98,26.99,26.96,26.98,12301.0,23.8422,23.8511,23.8246,23.8422,12301.0
2015-11-18 10:50:00,26.98,26.98,26.97,26.98,30155.0,23.8422,23.8422,23.8334,23.8422,30155.0
2015-11-18 10:55:00,26.98,26.98,26.97,26.98,3753.0,23.8422,23.8422,23.8334,23.8422,3753.0
2015-11-18 11:00:00,26.97,26.97,26.96,26.96,6100.0,23.8334,23.8334,23.8246,23.8246,6100.0
2015-11-18 11:05:00,26.96,26.98,26.96,26.98,1300.0,23.8246,23.8422,23.8246,23.8422,1300.0
2015-11-18 11:10:00,26.98,26.99,26.98,26.99,961.0,23.8422,23.8511,23.8422,23.8511,961.0
2015-11-18 11:15:00,27.01,27.01,26.99,27.0,7058.0,23.8687,23.8687,23.8511,23.8599,7058.0
2015-11-18 11:20:00,27.0,27.0,27.0,27.0,1730.0,23.8599,23.8599,23.8599,23.8599,1730.0
2015-11-18 11:25:00,27.0,27.02,27.0,27.02,5077.0,23.8599,23.8776,23.8599,23.8776,5077.0
2015-11-18 11:30:00,27.02,27.03,27.02,27.03,4603.0,23.8776,23.8864,23.8776,23.8864,4603.0
2015-11-18 11:35:00,27.03,27.05,27.02,27.03,17413.0,23.8864,23.9041,23.8776,23.8864,17413.0
2015-11-18 11:40:00,27.03,27.03,27.01,27.02,16130.0,23.8864,23.8864,23.8687,23.8776,16130.0
2015-11-18 11:45:00,27.03,27.05,27.01,27.02,26588.0,23.8864,23.9041,23.8687,23.8776,26588.0
2015-11-18 11:50:00,27.02,27.03,27.01,27.03,46592.0,23.8776,23.8864,23.8687,23.8864,46592.0
2015-11-18 11:55:00,27.03,27.03,27.01,27.02,23300.0,23.8864,23.8864,23.8687,23.8776,23300.0
2015-11-18 12:00:00,27.01,27.02,27.0,27.02,19055.0,23.8687,23.8776,23.8599,23.8776,19055.0
2015-11-18 12:05:00,27.02,27.02,26.99,27.0,26855.0,23.8776,23.8776,23.8511,23.8599,26855.0
2015-11-18 12:10:00,27.0,27.01,26.99,27.01,4400.0,23.8599,23.8687,23.8511,23.8687,4400.0
2015-11-18 12:15:00,27.0,27.02,26.99,27.01,44357.0,23.8599,23.8776,23.8511,23.8687,44357.0
2015-11-18 12:20:00,27.01,27.01,26.99,26.99,4441.0,23.8687,23.8687,23.8511,23.8511,4441.0
2015-11-18 12:25:00,26.99,26.99,26.98,26.98,2295.0,23.8511,23.8511,23.8422,23.8422,2295.0
2015-11-18 12:30:00,26.98,26.99,26.97,26.98,25766.0,23.8422,23.8511,23.8334,23.8422,25766.0
2015-11-18 12:35:00,26.98,26.98,26.98,26.98,300.0,23.8422,23.8422,23.8422,23.8422,300.0
2015-11-18 12:40:00,26.98,26.98,26.96,26.96,4300.0,23.8422,23.8422,23.8246,23.8246,4300.0
2015-11-18 12:45:00,26.96,26.98,26.96,26.98,2054.0,23.8246,23.8422,23.8246,23.8422,2054.0
2015-11-18 12:50:00,26.98,26.98,26.98,26.98,700.0,23.8422,23.8422,23.8422,23.8422,700.0
2015-11-18 12:55:00,26.98,26.98,26.98,26.98,0.0,23.8422,23.8422,23.8422,23.8422,0.0
2015-11-18 13:00:00,26.97,26.98,26.97,26.97,1900.0,23.8334,23.8422,23.8334,23.8334,1900.0
2015-11-18 13:05:00,26.96,26.97,26.95,26.96,2108.0,23.8246,23.8334,23.8157,23.8246,2108.0
2015-11-18 13:10:00,26.96,26.96,26.94,26.96,11181.0,23.8246,23.8246,23.8069,23.8246,11181.0
2015-11-18 13:15:00,26.95,26.95,26.93,26.94,7468.0,23.8157,23.8157,23.7981,23.8069,7468.0
2015-11-18 13:20:00,26.94,26.97,26.93,26.96,16937.0,23.8069,23.8334,23.7981,23.8246,16937.0
2015-11-18 13:25:00,26.96,26.98,26.95,26.96,11555.0,23.8246,23.8422,23.8157,23.8246,11555.0
2015-11-18 13:30:00,26.96,26.96,26.94,26.94,916.0,23.8246,23.8246,23.8069,23.8069,916.0
2015-11-18 13:35:00,26.95,26.95,26.92,26.95,12638.0,23.8157,23.8157,23.7892,23.8157,12638.0
2015-11-18 13:40:00,26.95,26.97,26.94,26.96,3679.0,23.8157,23.8334,23.8069,23.8246,3679.0
2015-11-18 13:45:00,26.96,26.98,26.96,26.96,3234.0,23.8246,23.8422,23.8246,23.8246,3234.0
2015-11-18 13:50:00,26.96,26.96,26.96,26.96,300.0,23.8246,23.8246,23.8246,23.8246,300.0
2015-11-18 13:55:00,26.95,26.95,26.92,26.93,4725.0,23.8157,23.8157,23.7892,23.7981,4725.0
2015-11-18 14:00:00,26.93,26.98,26.89,26.93,58055.0,23.7981,23.8422,23.7627,23.7981,58055.0
2015-11-18 14:05:00,26.93,27.06,26.92,27.04,20926.0,23.7981,23.9129,23.7892,23.8953,20926.0
2015-11-18 14:10:00,27.05,27.1,27.03,27.03,10690.0,23.9041,23.9483,23.8864,23.8864,10690.0
2015-11-18 14:15:00,27.03,27.04,26.99,26.99,7092.0,23.8864,23.8953,23.8511,23.8511,7092.0
2015-11-18 14:20:00,26.99,27.02,26.98,26.99,10043.0,23.8511,23.8776,23.8422,23.8511,10043.0
2015-11-18 14:25:00,27.0,27.03,26.99,27.03,20006.0,23.8599,23.8864,23.8511,23.8864,20006.0
2015-11-18 14:30:00,27.04,27.04,26.95,26.97,71252.0,23.8953,23.8953,23.8157,23.8334,71252.0
2015-11-18 14:35:00,26.98,26.99,26.96,26.98,56491.0,23.8422,23.8511,23.8246,23.8422,56491.0
2015-11-18 14:40:00,26.99,27.06,26.98,27.0,134159.0,23.8511,23.9129,23.8422,23.8599,134159.0
2015-11-18 14:45:00,27.0,27.03,26.99,27.01,19683.0,23.8599,23.8864,23.8511,23.8687,19683.0
2015-11-18 14:50:00,27.01,27.05,27.0,27.05,25390.0,23.8687,23.9041,23.8599,23.9041,25390.0
2015-11-18 14:55:00,27.04,27.07,27.03,27.07,13858.0,23.8953,23.9218,23.8864,23.9218,13858.0
2015-11-18 15:00:00,27.07,27.09,27.06,27.06,8200.0,23.9218,23.9394,23.9129,23.9129,8200.0
2015-11-18 15:05:00,27.07,27.08,27.06,27.06,7230.0,23.9218,23.9306,23.9129,23.9129,7230.0
2015-11-18 15:10:00,27.07,27.1,27.06,27.1,8597.0,23.9218,23.9483,23.9129,23.9483,8597.0
2015-11-18 15:15:00,27.1,27.12,27.09,27.1,8600.0,23.9483,23.966,23.9394,23.9483,8600.0
2015-11-18 15:20:00,27.1,27.11,27.09,27.1,7030.0,23.9483,23.9571,23.9394,23.9483,7030.0
2015-11-18 15:25:00,27.11,27.11,27.1,27.11,8881.0,23.9571,23.9571,23.9483,23.9571,8881.0
2015-11-18 15:30:00,27.1,27.13,27.1,27.13,14940.0,23.9483,23.9748,23.9483,23.9748,14940.0
2015-11-18 15:35:00,27.13,27.13,27.11,27.11,10720.0,23.9748,23.9748,23.9571,23.9571,10720.0
2015-11-18 15:40:00,27.12,27.14,27.11,27.12,14260.0,23.966,23.9836,23.9571,23.966,14260.0
2015-11-18 15:45:00,27.13,27.17,27.12,27.17,18701.0,23.9748,24.0101,23.966,24.0101,18701.0
2015-11-18 15:50:00,27.17,27.19,27.16,27.18,32724.0,24.0101,24.0278,24.0013,24.019,32724.0
2015-11-18 15:55:00,27.18,27.2,27.17,27.17,72035.0,24.019,24.0367,24.0101,24.0101,72035.0
2015-11-19 09:30:00,27.27,27.31,27.25,27.31,30462.0,24.0985,24.1339,24.0808,24.1339,30462.0
2015-11-19 09:35:00,27.31,27.31,27.25,27.25,9761.0,24.1339,24.1339,24.0808,24.0808,9761.0
2015-11-19 09:40:00,27.25,27.29,27.24,27.26,111049.0,24.0808,24.1162,24.072,24.0897,111049.0
2015-11-19 09:45:00,27.26,27.28,27.26,27.28,10700.0,24.0897,24.1073,24.0897,24.1073,10700.0
2015-11-19 09:50:00,27.28,27.3,27.28,27.29,70346.0,24.1073,24.125,24.1073,24.1162,70346.0
2015-11-19 09:55:00,27.29,27.29,27.26,27.28,53561.0,24.1162,24.1162,24.0897,24.1073,53561.0
2015-11-19 10:00:00,27.28,27.28,27.25,27.26,20656.0,24.1073,24.1073,24.0808,24.0897,20656.0
2015-11-19 10:05:00,27.27,27.29,27.26,27.29,21074.0,24.0985,24.1162,24.0897,24.1162,21074.0
2015-11-19 10:10:00,27.29,27.29,27.28,27.29,2400.0,24.1162,24.1162,24.1073,24.1162,2400.0
2015-11-19 10:15:00,27.29,27.3,27.27,27.28,37550.0,24.1162,24.125,24.0985,24.1073,37550.0
2015-11-19 10:20:00,27.28,27.31,27.28,27.31,6513.0,24.1073,24.1339,24.1073,24.1339,6513.0
2015-11-19 10:25:00,27.31,27.31,27.3,27.31,10739.0,24.1339,24.1339,24.125,24.1339,10739.0
2015-11-19 10:30:00,27.31,27.31,27.28,27.28,24767.0,24.1339,24.1339,24.1073,24.1073,24767.0
2015-11-19 10:35:00,27.27,27.28,27.27,27.28,8034.0,24.0985,24.1073,24.0985,24.1073,8034.0
2015-11-19 10:40:00,27.28,27.29,27.27,27.27,12225.0,24.1073,24.1162,24.0985,24.0985,12225.0
2015-11-19 10:45:00,27.28,27.29,27.27,27.29,7202.0,24.1073,24.1162,24.0985,24.1162,7202.0
2015-11-19 10:50:00,27.29,27.29,27.29,27.29,5338.0,24.1162,24.1162,24.1162,24.1162,5338.0
2015-11-19 10:55:00,27.29,27.29,27.27,27.29,10962.0,24.1162,24.1162,24.0985,24.1162,10962.0
2015-11-19 11:00:00,27.29,27.29,27.28,27.29,18189.0,24.1162,24.1162,24.1073,24.1162,18189.0
2015-11-19 11:05:00,27.29,27.31,27.29,27.29,23944.0,24.1162,24.1339,24.1162,24.1162,23944.0
2015-11-19 11:10:00,27.3,27.3,27.29,27.3,7427.0,24.125,24.125,24.1162,24.125,7427.0
2015-11-19 11:15:00,27.3,27.32,27.29,27.32,8436.0,24.125,24.1427,24.1162,24.1427,8436.0
2015-11-19 11:20:00,27.31,27.34,27.31,27.33,32205.0,24.1339,24.1604,24.1339,24.1515,32205.0
2015-11-19 11:25:00,27.33,27.34,27.32,27.34,16140.0,24.1515,24.1604,24.1427,24.1604,16140.0
2015-11-19 11:30:00,27.34,27.36,27.33,27.34,16609.0,24.1604,24.178,24.1515,24.1604,16609.0
2015-11-19 11:35:00,27.34,27.34,27.31,27.33,23977.0,24.1604,24.1604,24.1339,24.1515,23977.0
2015-11-19 11:40:00,27.32,27.32,27.31,27.32,4030.0,24.1427,24.1427,24.1339,24.1427,4030.0
2015-11-19 11:45:00,27.32,27.32,27.3,27.3,9904.0,24.1427,24.1427,24.125,24.125,9904.0
2015-11-19 11:50:00,27.3,27.3,27.28,27.29,6634.0,24.125,24.125,24.1073,24.1162,6634.0
2015-11-19 11:55:00,27.3,27.32,27.29,27.32,9806.0,24.125,24.1427,24.1162,24.1427,9806.0
2015-11-19 12:00:00,27.32,27.35,27.32,27.33,7494.0,24.1427,24.1692,24.1427,24.1515,7494.0
2015-11-19 12:05:00,27.33,27.34,27.32,27.32,4244.0,24.1515,24.1604,24.1427,24.1427,4244.0
2015-11-19 12:10:00,27.33,27.33,27.32,27.33,1602.0,24.1515,24.1515,24.1427,24.1515,1602.0
2015-11-19 12:15:00,27.33,27.33,27.31,27.31,2300.0,24.1515,24.1515,24.1339,24.1339,2300.0
2015-11-19 12:20:00,27.32,27.32,27.31,27.32,19572.0,24.1427,24.1427,24.1339,24.1427,19572.0
2015-11-19 12:25:00,27.32,27.32,27.3,27.31,23503.0,24.1427,24.1427,24.125,24.1339,23503.0
2015-11-19 12:30:00,27.31,27.32,27.31,27.32,6939.0,24.1339,24.1427,24.1339,24.1427,6939.0
2015-11-19 12:35:00,27.31,27.32,27.31,27.32,2000.0,24.1339,24.1427,24.1339,24.1427,2000.0
2015-11-19 12:40:00,27.32,27.32,27.31,27.32,14894.0,24.1427,24.1427,24.1339,24.1427,14894.0
2015-11-19 12:45:00,27.31,27.32,27.31,27.32,3500.0,24.1339,24.1427,24.1339,24.1427,3500.0
2015-11-19 12:50:00,27.32,27.33,27.32,27.33,5037.0,24.1427,24.1515,24.1427,24.1515,5037.0
2015-11-19 12:55:00,27.33,27.34,27.32,27.32,112143.0,24.1515,24.1604,24.1427,24.1427,112143.0
2015-11-19 13:00:00,27.33,27.33,27.32,27.32,1300.0,24.1515,24.1515,24.1427,24.1427,1300.0
2015-11-19 13:05:00,27.32,27.33,27.32,27.33,2511.0,24.1427,24.1515,24.1427,24.1515,2511.0
2015-11-19 13:10:00,27.33,27.33,27.32,27.33,3267.0,24.1515,24.1515,24.1427,24.1515,3267.0
2015-11-19 13:15:00,27.33,27.33,27.32,27.32,2590.0,24.1515,24.1515,24.1427,24.1427,2590.0
2015-11-19 13:20:00,27.33,27.33,27.32,27.33,2190.0,24.1515,24.1515,24.1427,24.1515,2190.0
2015-11-19 13:25:00,27.33,27.33,27.32,27.33,2306.0,24.1515,24.1515,24.1427,24.1515,2306.0
2015-11-19 13:30:00,27.33,27.33,27.31,27.31,2394.0,24.1515,24.1515,24.1339,24.1339,2394.0
2015-11-19 13:35:00,27.31,27.32,27.31,27.32,1800.0,24.1339,24.1427,24.1339,24.1427,1800.0
2015-11-19 13:40:00,27.32,27.32,27.31,27.32,3022.0,24.1427,24.1427,24.1339,24.1427,3022.0
2015-11-19 13:45:00,27.32,27.32,27.31,27.32,9250.0,24.1427,24.1427,24.1339,24.1427,9250.0
2015-11-19 13:50:00,27.31,27.32,27.31,27.32,10368.0,24.1339,24.1427,24.1339,24.1427,10368.0
2015-11-19 13:55:00,27.32,27.32,27.31,27.32,9404.0,24.1427,24.1427,24.1339,24.1427,9404.0
2015-11-19 14:00:00,27.32,27.32,27.31,27.32,3700.0,24.1427,24.1427,24.1339,24.1427,3700.0
2015-11-19 14:05:00,27.32,27.32,27.31,27.32,4528.0,24.1427,24.1427,24.1339,24.1427,4528.0
2015-11-19 14:10:00,27.32,27.32,27.31,27.31,5030.0,24.1427,24.1427,24.1339,24.1339,5030.0
2015-11-19 14:15:00,27.31,27.32,27.31,27.32,5400.0,24.1339,24.1427,24.1339,24.1427,5400.0
2015-11-19 14:20:00,27.32,27.32,27.3,27.3,7246.0,24.1427,24.1427,24.125,24.125,7246.0
2015-11-19 14:25:00,27.29,27.3,27.29,27.3,1302.0,24.1162,24.125,24.1162,24.125,1302.0
2015-11-19 14:30:00,27.3,27.32,27.29,27.31,17907.0,24.125,24.1427,24.1162,24.1339,17907.0
2015-11-19 14:35:00,27.3,27.31,27.3,27.3,3965.0,24.125,24.1339,24.125,24.125,3965.0
2015-11-19 14:40:00,27.3,27.31,27.3,27.31,4600.0,24.125,24.1339,24.125,24.1339,4600.0
2015-11-19 14:45:00,27.3,27.32,27.29,27.31,59402.0,24.125,24.1427,24.1162,24.1339,59402.0
2015-11-19 14:50:00,27.31,27.32,27.31,27.32,3200.0,24.1339,24.1427,24.1339,24.1427,3200.0
2015-11-19 14:55:00,27.32,27.32,27.31,27.32,4087.0,24.1427,24.1427,24.1339,24.1427,4087.0
2015-11-19 15:00:00,27.32,27.32,27.31,27.32,4337.0,24.1427,24.1427,24.1339,24.1427,4337.0
2015-11-19 15:05:00,27.32,27.32,27.31,27.32,2416.0,24.1427,24.1427,24.1339,24.1427,2416.0
2015-11-19 15:10:00,27.31,27.31,27.28,27.29,15040.0,24.1339,24.1339,24.1073,24.1162,15040.0
2015-11-19 15:15:00,27.3,27.3,27.29,27.3,4596.0,24.125,24.125,24.1162,24.125,4596.0
2015-11-19 15:20:00,27.3,27.32,27.3,27.31,5183.0,24.125,24.1427,24.125,24.1339,5183.0
2015-11-19 15:25:00,27.31,27.32,27.3,27.32,4702.0,24.1339,24.1427,24.125,24.1427,4702.0
2015-11-19 15:30:00,27.31,27.32,27.3,27.3,4093.0,24.1339,24.1427,24.125,24.125,4093.0
2015-11-19 15:35:00,27.3,27.32,27.29,27.31,9987.0,24.125,24.1427,24.1162,24.1339,9987.0
2015-11-19 15:40:00,27.32,27.32,27.3,27.3,5749.0,24.1427,24.1427,24.125,24.125,5749.0
2015-11-19 15:45:00,27.29,27.3,27.28,27.28,9815.0,24.1162,24.125,24.1073,24.1073,9815.0
2015-11-19 15:50:00,27.28,27.3,27.27,27.3,47491.0,24.1073,24.125,24.0985,24.125,47491.0
2015-11-19 15:55:00,27.3,27.3,27.28,27.28,75482.0,24.125,24.125,24.1073,24.1073,75482.0
2015-11-20 09:30:00,27.41,27.45,27.38,27.44,31799.0,24.2222,24.2576,24.1957,24.2487,31799.0
2015-11-20 09:35:00,27.45,27.5,27.44,27.48,74389.0,24.2576,24.3018,24.2487,24.2841,74389.0
2015-11-20 09:40:00,27.5,27.54,27.5,27.53,40772.0,24.3018,24.3371,24.3018,24.3283,40772.0
2015-11-20 09:45:00,27.53,27.55,27.53,27.55,24400.0,24.3283,24.3459,24.3283,24.3459,24400.0
2015-11-20 09:50:00,27.55,27.57,27.55,27.56,37219.0,24.3459,24.3636,24.3459,24.3548,37219.0
2015-11-20 09:55:00,27.55,27.56,27.54,27.55,3091.0,24.3459,24.3548,24.3371,24.3459,3091.0
2015-11-20 10:00:00,27.54,27.54,27.49,27.49,14759.0,24.3371,24.3371,24.2929,24.2929,14759.0
2015-11-20 10:05:00,27.5,27.52,27.48,27.52,6660.0,24.3018,24.3194,24.2841,24.3194,6660.0
2015-11-20 10:10:00,27.52,27.58,27.51,27.57,73956.0,24.3194,24.3725,24.3106,24.3636,73956.0
2015-11-20 10:15:00,27.57,27.58,27.55,27.57,53552.0,24.3636,24.3725,24.3459,24.3636,53552.0
2015-11-20 10:20:00,27.57,27.57,27.55,27.56,5800.0,24.3636,24.3636,24.3459,24.3548,5800.0
2015-11-20 10:25:00,27.56,27.56,27.55,27.55,2161.0,24.3548,24.3548,24.3459,24.3459,2161.0
2015-11-20 10:30:00,27.55,27.56,27.55,27.55,757.0,24.3459,24.3548,24.3459,24.3459,757.0
2015-11-20 10:35:00,27.55,27.57,27.55,27.57,12166.0,24.3459,24.3636,24.3459,24.3636,12166.0
2015-11-20 10:40:00,27.57,27.58,27.56,27.56,23213.0,24.3636,24.3725,24.3548,24.3548,23213.0
2015-11-20 10:45:00,27.55,27.57,27.54,27.56,25140.0,24.3459,24.3636,24.3371,24.3548,25140.0
2015-11-20 10:50:00,27.57,27.58,27.57,27.58,2106.0,24.3636,24.3725,24.3636,24.3725,2106.0
2015-11-20 10:55:00,27.57,27.58,27.53,27.53,17294.0,24.3636,24.3725,24.3283,24.3283,17294.0
2015-11-20 11:00:00,27.53,27.54,27.53,27.53,13419.0,24.3283,24.3371,24.3283,24.3283,13419.0
2015-11-20 11:05:00,27.53,27.54,27.53,27.54,1623.0,24.3283,24.3371,24.3283,24.3371,1623.0
2015-11-20 11:10:00,27.54,27.54,27.53,27.54,10502.0,24.3371,24.3371,24.3283,24.3371,10502.0
2015-11-20 11:15:00,27.54,27.55,27.53,27.55,14201.0,24.3371,24.3459,24.3283,24.3459,14201.0
2015-11-20 11:20:00,27.55,27.55,27.53,27.54,43016.0,24.3459,24.3459,24.3283,24.3371,43016.0
2015-11-20 11:25:00,27.54,27.54,27.54,27.54,9195.0,24.3371,24.3371,24.3371,24.3371,9195.0
2015-11-20 11:30:00,27.53,27.53,27.52,27.53,17560.0,24.3283,24.3283,24.3194,24.3283,17560.0
2015-11-20 11:35:00,27.53,27.54,27.52,27.53,17710.0,24.3283,24.3371,24.3194,24.3283,17710.0
2015-11-20 11:40:00,27.53,27.53,27.52,27.52,3700.0,24.3283,24.3283,24.3194,24.3194,3700.0
2015-11-20 11:45:00,27.53,27.53,27.51,27.51,8300.0,24.3283,24.3283,24.3106,24.3106,8300.0
2015-11-20 11:50:00,27.51,27.51,27.48,27.48,8766.0,24.3106,24.3106,24.2841,24.2841,8766.0
2015-11-20 11:55:00,27.48,27.5,27.48,27.5,11718.0,24.2841,24.3018,24.2841,24.3018,11718.0
2015-11-20 12:00:00,27.5,27.5,27.49,27.5,900.0,24.3018,24.3018,24.2929,24.3018,900.0
2015-11-20 12:05:00,27.5,27.5,27.49,27.5,11134.0,24.3018,24.3018,24.2929,24.3018,11134.0
2015-11-20 12:10:00,27.5,27.5,27.49,27.5,4938.0,24.3018,24.3018,24.2929,24.3018,4938.0
2015-11-20 12:15:00,27.5,27.5,27.48,27.49,10880.0,24.3018,24.3018,24.2841,24.2929,10880.0
2015-11-20 12:20:00,27.49,27.5,27.49,27.5,6792.0,24.2929,24.3018,24.2929,24.3018,6792.0
2015-11-20 12:25:00,27.5,27.5,27.49,27.49,7228.0,24.3018,24.3018,24.2929,24.2929,7228.0
2015-11-20 12:30:00,27.49,27.51,27.48,27.5,8155.0,24.2929,24.3106,24.2841,24.3018,8155.0
2015-11-20 12:35:00,27.49,27.5,27.48,27.48,8269.0,24.2929,24.3018,24.2841,24.2841,8269.0
2015-11-20 12:40:00,27.48,27.49,27.48,27.48,5604.0,24.2841,24.2929,24.2841,24.2841,5604.0
2015-11-20 12:45:00,27.48,27.48,27.47,27.47,9914.0,24.2841,24.2841,24.2753,24.2753,9914.0
2015-11-20 12:50:00,27.47,27.48,27.46,27.48,21109.0,24.2753,24.2841,24.2664,24.2841,21109.0
2015-11-20 12:55:00,27.48,27.5,27.47,27.5,23895.0,24.2841,24.3018,24.2753,24.3018,23895.0
2015-11-20 13:00:00,27.5,27.52,27.5,27.52,3425.0,24.3018,24.3194,24.3018,24.3194,3425.0
2015-11-20 13:05:00,27.51,27.52,27.51,27.51,3333.0,24.3106,24.3194,24.3106,24.3106,3333.0
2015-11-20 13:10:00,27.5,27.5,27.47,27.48,3969.0,24.3018,24.3018,24.2753,24.2841,3969.0
2015-11-20 13:15:00,27.47,27.48,27.46,27.47,4825.0,24.2753,24.2841,24.2664,24.2753,4825.0
2015-11-20 13:20:00,27.47,27.47,27.46,27.47,4245.0,24.2753,24.2753,24.2664,24.2753,4245.0
2015-11-20 13:25:00,27.46,27.47,27.46,27.46,1722.0,24.2664,24.2753,24.2664,24.2664,1722.0
2015-11-20 13:30:00,27.46,27.46,27.44,27.44,6420.0,24.2664,24.2664,24.2487,24.2487,6420.0
2015-11-20 13:35:00,27.45,27.45,27.42,27.43,20386.0,24.2576,24.2576,24.2311,24.2399,20386.0
2015-11-20 13:40:00,27.43,27.45,27.43,27.44,5261.0,24.2399,24.2576,24.2399,24.2487,5261.0
2015-11-20 13:45:00,27.45,27.45,27.45,27.45,2200.0,24.2576,24.2576,24.2576,24.2576,2200.0
2015-11-20 13:50:00,27.45,27.46,27.45,27.46,1950.0,24.2576,24.2664,24.2576,24.2664,1950.0
2015-11-20 13:55:00,27.46,27.47,27.46,27.47,525.0,24.2664,24.2753,24.2664,24.2753,525.0
2015-11-20 14:00:00,27.47,27.47,27.46,27.47,1550.0,24.2753,24.2753,24.2664,24.2753,1550.0
2015-11-20 14:05:00,27.46,27.48,27.46,27.48,2630.0,24.2664,24.2841,24.2664,24.2841,2630.0
2015-11-20 14:10:00,27.48,27.48,27.47,27.47,3510.0,24.2841,24.2841,24.2753,24.2753,3510.0
2015-11-20 14:15:00,27.47,27.48,27.47,27.47,2067.0,24.2753,24.2841,24.2753,24.2753,2067.0
2015-11-20 14:20:00,27.46,27.47,27.42,27.42,15099.0,24.2664,24.2753,24.2311,24.2311,15099.0
2015-11-20 14:25:00,27.42,27.42,27.39,27.39,9014.0,24.2311,24.2311,24.2046,24.2046,9014.0
2015-11-20 14:30:00,27.4,27.41,27.39,27.41,7098.0,24.2134,24.2222,24.2046,24.2222,7098.0
2015-11-20 14:35:00,27.41,27.42,27.41,27.41,13224.0,24.2222,24.2311,24.2222,24.2222,13224.0
2015-11-20 14:40:00,27.42,27.42,27.41,27.41,1524.0,24.2311,24.2311,24.2222,24.2222,1524.0
2015-11-20 14:45:00,27.42,27.42,27.41,27.41,700.0,24.2311,24.2311,24.2222,24.2222,700.0
2015-11-20 14:50:00,27.41,27.41,27.4,27.41,15755.0,24.2222,24.2222,24.2134,24.2222,15755.0
2015-11-20 14:55:00,27.41,27.41,27.36,27.36,224229.0,24.2222,24.2222,24.178,24.178,224229.0
2015-11-20 15:00:00,27.36,27.39,27.36,27.38,13266.0,24.178,24.2046,24.178,24.1957,13266.0
2015-11-20 15:05:00,27.36,27.37,27.34,27.36,7807.0,24.178,24.1869,24.1604,24.178,7807.0
2015-11-20 15:10:00,27.37,27.4,27.36,27.4,3106.0,24.1869,24.2134,24.178,24.2134,3106.0
2015-11-20 15:15:00,27.4,27.42,27.39,27.4,6063.0,24.2134,24.2311,24.2046,24.2134,6063.0
2015-11-20 15:20:00,27.42,27.43,27.42,27.42,3744.0,24.2311,24.2399,24.2311,24.2311,3744.0
2015-11-20 15:25:00,27.41,27.41,27.41,27.41,500.0,24.2222,24.2222,24.2222,24.2222,500.0
2015-11-20 15:30:00,27.4,27.4,27.39,27.39,9882.0,24.2134,24.2134,24.2046,24.2046,9882.0
2015-11-20 15:35:00,27.39,27.41,27.39,27.41,13539.0,24.2046,24.2222,24.2046,24.2222,13539.0
2015-11-20 15:40:00,27.41,27.42,27.41,27.42,2120.0,24.2222,24.2311,24.2222,24.2311,2120.0
2015-11-20 15:45:00,27.42,27.44,27.41,27.43,28525.0,24.2311,24.2487,24.2222,24.2399,28525.0
2015-11-20 15:50:00,27.44,27.47,27.44,27.46,5602.0,24.2487,24.2753,24.2487,24.2664,5602.0
2015-11-20 15:55:00,27.47,27.47,27.41,27.44,472948.0,24.2753,24.2753,24.2222,24.2487,472948.0
2015-11-23 09:30:00,27.32,27.33,27.26,27.28,33388.0,24.1427,24.1515,24.0897,24.1073,33388.0
2015-11-23 09:35:00,27.28,27.31,27.27,27.29,20300.0,24.1073,24.1339,24.0985,24.1162,20300.0
2015-11-23 09:40:00,27.29,27.3,27.26,27.28,42861.0,24.1162,24.125,24.0897,24.1073,42861.0
2015-11-23 09:45:00,27.28,27.3,27.28,27.29,41400.0,24.1073,24.125,24.1073,24.1162,41400.0
2015-11-23 09:50:00,27.3,27.3,27.27,27.27,16004.0,24.125,24.125,24.0985,24.0985,16004.0
2015-11-23 09:55:00,27.27,27.27,27.22,27.24,23449.0,24.0985,24.0985,24.0543,24.072,23449.0
2015-11-23 10:00:00,27.23,27.26,27.22,27.22,13750.0,24.0632,24.0897,24.0543,24.0543,13750.0
2015-11-23 10:05:00,27.22,27.26,27.22,27.25,7500.0,24.0543,24.0897,24.0543,24.0808,7500.0
2015-11-23 10:10:00,27.26,27.28,27.25,27.28,10968.0,24.0897,24.1073,24.0808,24.1073,10968.0
2015-11-23 10:15:00,27.28,27.29,27.27,27.29,14579.0,24.1073,24.1162,24.0985,24.1162,14579.0
2015-11-23 10:20:00,27.29,27.31,27.28,27.29,8377.0,24.1162,24.1339,24.1073,24.1162,8377.0
2015-11-23 10:25:00,27.3,27.3,27.25,27.26,84866.0,24.125,24.125,24.0808,24.0897,84866.0
2015-11-23 10:30:00,27.27,27.27,27.26,27.26,21116.0,24.0985,24.0985,24.0897,24.0897,21116.0
2015-11-23 10:35:00,27.26,27.27,27.25,27.27,14019.0,24.0897,24.0985,24.0808,24.0985,14019.0
2015-11-23 10:40:00,27.26,27.27,27.26,27.27,20070.0,24.0897,24.0985,24.0897,24.0985,20070.0
2015-11-23 10:45:00,27.26,27.26,27.2,27.24,810653.0,24.0897,24.0897,24.0367,24.072,810653.0
2015-11-23 10:50:00,27.23,27.24,27.23,27.23,31525.0,24.0632,24.072,24.0632,24.0632,31525.0
2015-11-23 10:55:00,27.23,27.26,27.23,27.24,45277.0,24.0632,24.0897,24.0632,24.072,45277.0
2015-11-23 11:00:00,27.23,27.23,27.23,27.23,1208.0,24.0632,24.0632,24.0632,24.0632,1208.0
2015-11-23 11:05:00,27.21,27.22,27.21,27.22,9464.0,24.0455,24.0543,24.0455,24.0543,9464.0
2015-11-23 11:10:00,27.24,27.24,27.22,27.23,22985.0,24.072,24.072,24.0543,24.0632,22985.0
2015-11-23 11:15:00,27.23,27.23,27.23,27.23,5809.0,24.0632,24.0632,24.0632,24.0632,5809.0
2015-11-23 11:20:00,27.23,27.23,27.21,27.22,9836.0,24.0632,24.0632,24.0455,24.0543,9836.0
2015-11-23 11:25:00,27.22,27.23,27.22,27.23,3469.0,24.0543,24.0632,24.0543,24.0632,3469.0
2015-11-23 11:30:00,27.23,27.23,27.22,27.23,3400.0,24.0632,24.0632,24.0543,24.0632,3400.0
2015-11-23 11:35:00,27.23,27.23,27.23,27.23,0.0,24.0632,24.0632,24.0632,24.0632,0.0
2015-11-23 11:40:00,27.21,27.23,27.2,27.23,16896.0,24.0455,24.0632,24.0367,24.0632,16896.0
2015-11-23 11:45:00,27.23,27.23,27.2,27.2,16132.0,24.0632,24.0632,24.0367,24.0367,16132.0
2015-11-23 11:50:00,27.21,27.21,27.21,27.21,10264.0,24.0455,24.0455,24.0455,24.0455,10264.0
2015-11-23 11:55:00,27.21,27.21,27.21,27.21,0.0,24.0455,24.0455,24.0455,24.0455,0.0
2015-11-23 12:00:00,27.2,27.21,27.2,27.2,2273.0,24.0367,24.0455,24.0367,24.0367,2273.0
2015-11-23 12:05:00,27.2,27.2,27.18,27.19,11495.0,24.0367,24.0367,24.019,24.0278,11495.0
2015-11-23 12:10:00,27.2,27.21,27.2,27.21,3002.0,24.0367,24.0455,24.0367,24.0455,3002.0
2015-11-23 12:15:00,27.21,27.21,27.18,27.18,2796.0,24.0455,24.0455,24.019,24.019,2796.0
2015-11-23 12:20:00,27.18,27.19,27.18,27.18,1681.0,24.019,24.0278,24.019,24.019,1681.0
2015-11-23 12:25:00,27.19,27.2,27.19,27.2,1000.0,24.0278,24.0367,24.0278,24.0367,1000.0
2015-11-23 12:30:00,27.2,27.2,27.19,27.2,1300.0,24.0367,24.0367,24.0278,24.0367,1300.0
2015-11-23 12:35:00,27.21,27.21,27.2,27.21,700.0,24.0455,24.0455,24.0367,24.0455,700.0
2015-11-23 12:40:00,27.21,27.21,27.18,27.19,4265.0,24.0455,24.0455,24.019,24.0278,4265.0
2015-11-23 12:45:00,27.18,27.19,27.18,27.18,2800.0,24.019,24.0278,24.019,24.019,2800.0
2015-11-23 12:50:00,27.18,27.18,27.17,27.17,809.0,24.019,24.019,24.0101,24.0101,809.0
2015-11-23 12:55:00,27.18,27.18,27.17,27.17,2000.0,24.019,24.019,24.0101,24.0101,2000.0
2015-11-23 13:00:00,27.18,27.18,27.17,27.18,2650.0,24.019,24.019,24.0101,24.019,2650.0
2015-11-23 13:05:00,27.19,27.19,27.18,27.19,200.0,24.0278,24.0278,24.019,24.0278,200.0
2015-11-23 13:10:00,27.18,27.18,27.17,27.17,5050.0,24.019,24.019,24.0101,24.0101,5050.0
2015-11-23 13:15:00,27.17,27.17,27.16,27.17,3540.0,24.0101,24.0101,24.0013,24.0101,3540.0
2015-11-23 13:20:00,27.17,27.17,27.17,27.17,0.0,24.0101,24.0101,24.0101,24.0101,0.0
2015-11-23 13:25:00,27.16,27.17,27.16,27.16,1000.0,24.0013,24.0101,24.0013,24.0013,1000.0
2015-11-23 13:30:00,27.16,27.16,27.15,27.15,5500.0,24.0013,24.0013,23.9925,23.9925,5500.0
2015-11-23 13:35:00,27.16,27.19,27.16,27.19,25634.0,24.0013,24.0278,24.0013,24.0278,25634.0
2015-11-23 13:40:00,27.2,27.2,27.18,27.18,4451.0,24.0367,24.0367,24.019,24.019,4451.0
2015-11-23 13:45:00,27.19,27.19,27.19,27.19,200.0,24.0278,24.0278,24.0278,24.0278,200.0
2015-11-23 13:50:00,27.18,27.18,27.18,27.18,2400.0,24.019,24.019,24.019,24.019,2400.0
2015-11-23 13:55:00,27.17,27.17,27.14,27.14,2416.0,24.0101,24.0101,23.9836,23.9836,2416.0
2015-11-23 14:00:00,27.14,27.14,27.12,27.13,6400.0,23.9836,23.9836,23.966,23.9748,6400.0
2015-11-23 14:05:00,27.12,27.12,27.11,27.11,1330.0,23.966,23.966,23.9571,23.9571,1330.0
2015-11-23 14:10:00,27.11,27.13,27.1,27.13,7523.0,23.9571,23.9748,23.9483,23.9748,7523.0
2015-11-23 14:15:00,27.12,27.13,27.11,27.11,6753.0,23.966,23.9748,23.9571,23.9571,6753.0
2015-11-23 14:20:00,27.11,27.11,27.08,27.08,8058.0,23.9571,23.9571,23.9306,23.9306,8058.0
2015-11-23 14:25:00,27.08,27.1,27.08,27.09,18554.0,23.9306,23.9483,23.9306,23.9394,18554.0
2015-11-23 14:30:00,27.1,27.11,27.1,27.1,400.0,23.9483,23.9571,23.9483,23.9483,400.0
2015-11-23 14:35:00,27.11,27.11,27.07,27.07,8779.0,23.9571,23.9571,23.9218,23.9218,8779.0
2015-11-23 14:40:00,27.08,27.09,27.08,27.08,5692.0,23.9306,23.9394,23.9306,23.9306,5692.0
2015-11-23 14:45:00,27.09,27.09,27.08,27.08,4942.0,23.9394,23.9394,23.9306,23.9306,4942.0
2015-11-23 14:50:00,27.09,27.1,27.08,27.09,2500.0,23.9394,23.9483,23.9306,23.9394,2500.0
2015-11-23 14:55:00,27.1,27.1,27.1,27.1,100.0,23.9483,23.9483,23.9483,23.9483,100.0
2015-11-23 15:00:00,27.1,27.1,27.1,27.1,0.0,23.9483,23.9483,23.9483,23.9483,0.0
2015-11-23 15:05:00,27.1,27.11,27.1,27.11,1200.0,23.9483,23.9571,23.9483,23.9571,1200.0
2015-11-23 15:10:00,27.11,27.11,27.1,27.11,2131.0,23.9571,23.9571,23.9483,23.9571,2131.0
2015-11-23 15:15:00,27.11,27.11,27.11,27.11,0.0,23.9571,23.9571,23.9571,23.9571,0.0
2015-11-23 15:20:00,27.12,27.12,27.11,27.12,1729.0,23.966,23.966,23.9571,23.966,1729.0
2015-11-23 15:25:00,27.11,27.12,27.11,27.12,5755.0,23.9571,23.966,23.9571,23.966,5755.0
2015-11-23 15:30:00,27.12,27.14,27.11,27.14,3500.0,23.966,23.9836,23.9571,23.9836,3500.0
2015-11-23 15:35:00,27.14,27.14,27.13,27.14,1028.0,23.9836,23.9836,23.9748,23.9836,1028.0
2015-11-23 15:40:00,27.14,27.14,27.1,27.1,20468.0,23.9836,23.9836,23.9483,23.9483,20468.0
2015-11-23 15:45:00,27.1,27.11,27.1,27.1,10158.0,23.9483,23.9571,23.9483,23.9483,10158.0
2015-11-23 15:50:00,27.1,27.11,27.08,27.1,21644.0,23.9483,23.9571,23.9306,23.9483,21644.0
2015-11-23 15:55:00,27.09,27.12,27.07,27.08,32799.0,23.9394,23.966,23.9218,23.9306,32799.0
2015-11-24 09:30:00,27.12,27.16,27.07,27.16,36266.0,23.966,24.0013,23.9218,24.0013,36266.0
2015-11-24 09:35:00,27.16,27.21,27.16,27.21,19970.0,24.0013,24.0455,24.0013,24.0455,19970.0
2015-11-24 09:40:00,27.21,27.23,27.2,27.22,14000.0,24.0455,24.0632,24.0367,24.0543,14000.0
2015-11-24 09:45:00,27.23,27.23,27.21,27.21,8634.0,24.0632,24.0632,24.0455,24.0455,8634.0
2015-11-24 09:50:00,27.21,27.22,27.2,27.22,4529.0,24.0455,24.0543,24.0367,24.0543,4529.0
2015-11-24 09:55:00,27.22,27.22,27.2,27.2,3927.0,24.0543,24.0543,24.0367,24.0367,3927.0
2015-11-24 10:00:00,27.19,27.19,27.17,27.18,6650.0,24.0278,24.0278,24.0101,24.019,6650.0
2015-11-24 10:05:00,27.19,27.19,27.16,27.17,33238.0,24.0278,24.0278,24.0013,24.0101,33238.0
2015-11-24 10:10:00,27.16,27.18,27.16,27.16,7010.0,24.0013,24.019,24.0013,24.0013,7010.0
2015-11-24 10:15:00,27.13,27.15,27.13,27.15,5372.0,23.9748,23.9925,23.9748,23.9925,5372.0
2015-11-24 10:20:00,27.14,27.16,27.14,27.16,3700.0,23.9836,24.0013,23.9836,24.0013,3700.0
2015-11-24 10:25:00,27.15,27.16,27.13,27.13,4682.0,23.9925,24.0013,23.9748,23.9748,4682.0
2015-11-24 10:30:00,27.13,27.14,27.13,27.13,11714.0,23.9748,23.9836,23.9748,23.9748,11714.0
2015-11-24 10:35:00,27.12,27.12,27.09,27.1,573067.0,23.966,23.966,23.9394,23.9483,573067.0
2015-11-24 10:40:00,27.11,27.12,27.1,27.1,23278.0,23.9571,23.966,23.9483,23.9483,23278.0
2015-11-24 10:45:00,27.1,27.1,27.07,27.08,79836.0,23.9483,23.9483,23.9218,23.9306,79836.0
2015-11-24 10:50:00,27.08,27.09,27.08,27.09,28553.0,23.9306,23.9394,23.9306,23.9394,28553.0
2015-11-24 10:55:00,27.09,27.1,27.09,27.09,17869.0,23.9394,23.9483,23.9394,23.9394,17869.0
2015-11-24 11:00:00,27.1,27.11,27.09,27.11,18894.0,23.9483,23.9571,23.9394,23.9571,18894.0
2015-11-24 11:05:00,27.11,27.13,27.11,27.13,12669.0,23.9571,23.9748,23.9571,23.9748,12669.0
2015-11-24 11:10:00,27.14,27.15,27.14,27.14,3600.0,23.9836,23.9925,23.9836,23.9836,3600.0
2015-11-24 11:15:00,27.14,27.14,27.13,27.14,12329.0,23.9836,23.9836,23.9748,23.9836,12329.0
2015-11-24 11:20:00,27.14,27.17,27.13,27.17,9616.0,23.9836,24.0101,23.9748,24.0101,9616.0
2015-11-24 11:25:00,27.17,27.19,27.17,27.19,22955.0,24.0101,24.0278,24.0101,24.0278,22955.0
2015-11-24 11:30:00,27.19,27.21,27.18,27.21,20100.0,24.0278,24.0455,24.019,24.0455,20100.0
2015-11-24 11:35:00,27.2,27.21,27.19,27.21,17346.0,24.0367,24.0455,24.0278,24.0455,17346.0
2015-11-24 11:40:00,27.21,27.22,27.19,27.2,12110.0,24.0455,24.0543,24.0278,24.0367,12110.0
2015-11-24 11:45:00,27.2,27.21,27.19,27.2,4831.0,24.0367,24.0455,24.0278,24.0367,4831.0
2015-11-24 11:50:00,27.2,27.23,27.2,27.21,33695.0,24.0367,24.0632,24.0367,24.0455,33695.0
2015-11-24 11:55:00,27.21,27.23,27.21,27.22,14843.0,24.0455,24.0632,24.0455,24.0543,14843.0
2015-11-24 12:00:00,27.21,27.23,27.21,27.23,7820.0,24.0455,24.0632,24.0455,24.0632,7820.0
2015-11-24 12:05:00,27.23,27.23,27.21,27.22,15563.0,24.0632,24.0632,24.0455,24.0543,15563.0
2015-11-24 12:10:00,27.22,27.22,27.22,27.22,0.0,24.0543,24.0543,24.0543,24.0543,0.0
2015-11-24 12:15:00,27.21,27.21,27.2,27.21,400.0,24.0455,24.0455,24.0367,24.0455,400.0
2015-11-24 12:20:00,27.2,27.2,27.2,27.2,3703.0,24.0367,24.0367,24.0367,24.0367,3703.0
2015-11-24 12:25:00,27.21,27.21,27.2,27.21,216.0,24.0455,24.0455,24.0367,24.0455,216.0
2015-11-24 12:30:00,27.19,27.2,27.19,27.19,160.0,24.0278,24.0367,24.0278,24.0278,160.0
2015-11-24 12:35:00,27.2,27.21,27.19,27.21,6025.0,24.0367,24.0455,24.0278,24.0455,6025.0
2015-11-24 12:40:00,27.21,27.21,27.2,27.21,1477.0,24.0455,24.0455,24.0367,24.0455,1477.0
2015-11-24 12:45:00,27.2,27.2,27.18,27.18,4654.0,24.0367,24.0367,24.019,24.019,4654.0
2015-11-24 12:50:00,27.19,27.2,27.19,27.2,14815.0,24.0278,24.0367,24.0278,24.0367,14815.0
2015-11-24 12:55:00,27.2,27.2,27.2,27.2,0.0,24.0367,24.0367,24.0367,24.0367,0.0
2015-11-24 13:00:00,27.2,27.24,27.2,27.24,13150.0,24.0367,24.072,24.0367,24.072,13150.0
2015-11-24 13:05:00,27.24,27.25,27.23,27.24,13350.0,24.072,24.0808,24.0632,24.072,13350.0
2015-11-24 13:10:00,27.24,27.25,27.23,27.23,14895.0,24.072,24.0808,24.0632,24.0632,14895.0
2015-11-24 13:15:00,27.23,27.24,27.22,27.22,2840.0,24.0632,24.072,24.0543,24.0543,2840.0
2015-11-24 13:20:00,27.23,27.27,27.23,27.25,23584.0,24.0632,24.0985,24.0632,24.0808,23584.0
2015-11-24 13:25:00,27.25,27.29,27.25,27.28,39975.0,24.0808,24.1162,24.0808,24.1073,39975.0
2015-11-24 13:30:00,27.28,27.3,27.27,27.29,14551.0,24.1073,24.125,24.0985,24.1162,14551.0
2015-11-24 13:35:00,27.3,27.3,27.28,27.29,1800.0,24.125,24.125,24.1073,24.1162,1800.0
2015-11-24 13:40:00,27.29,27.31,27.29,27.31,114095.0,24.1162,24.1339,24.1162,24.1339,114095.0
2015-11-24 13:45:00,27.32,27.32,27.29,27.3,7319.0,24.1427,24.1427,24.1162,24.125,7319.0
2015-11-24 13:50:00,27.3,27.3,27.29,27.3,120.0,24.125,24.125,24.1162,24.125,120.0
2015-11-24 13:55:00,27.29,27.29,27.29,27.29,200.0,24.1162,24.1162,24.1162,24.1162,200.0
2015-11-24 14:00:00,27.29,27.3,27.29,27.3,2995.0,24.1162,24.125,24.1162,24.125,2995.0
2015-11-24 14:05:00,27.3,27.32,27.3,27.3,20932.0,24.125,24.1427,24.125,24.125,20932.0
2015-11-24 14:10:00,27.29,27.29,27.23,27.24,6266.0,24.1162,24.1162,24.0632,24.072,6266.0
2015-11-24 14:15:00,27.23,27.25,27.21,27.25,11048.0,24.0632,24.0808,24.0455,24.0808,11048.0
2015-11-24 14:20:00,27.24,27.25,27.24,27.24,209.0,24.072,24.0808,24.072,24.072,209.0
2015-11-24 14:25:00,27.25,27.26,27.25,27.25,9500.0,24.0808,24.0897,24.0808,24.0808,9500.0
2015-11-24 14:30:00,27.25,27.28,27.24,27.28,10857.0,24.0808,24.1073,24.072,24.1073,10857.0
2015-11-24 14:35:00,27.28,27.29,27.27,27.28,48243.0,24.1073,24.1162,24.0985,24.1073,48243.0
2015-11-24 14:40:00,27.29,27.29,27.28,27.29,1800.0,24.1162,24.1162,24.1073,24.1162,1800.0
2015-11-24 14:45:00,27.3,27.3,27.29,27.29,207.0,24.125,24.125,24.1162,24.1162,207.0
2015-11-24 14:50:00,27.29,27.31,27.29,27.29,27402.0,24.1162,24.1339,24.1162,24.1162,27402.0
2015-11-24 14:55:00,27.3,27.3,27.29,27.3,1941.0,24.125,24.125,24.1162,24.125,1941.0
2015-11-24 15:00:00,27.29,27.3,27.27,27.29,18123.0,24.1162,24.125,24.0985,24.1162,18123.0
2015-11-24 15:05:00,27.29,27.32,27.28,27.32,6938.0,24.1162,24.1427,24.1073,24.1427,6938.0
2015-11-24 15:10:00,27.32,27.33,27.31,27.31,9024.0,24.1427,24.1515,24.1339,24.1339,9024.0
2015-11-24 15:15:00,27.31,27.33,27.3,27.31,11062.0,24.1339,24.1515,24.125,24.1339,11062.0
2015-11-24 15:20:00,27.3,27.31,27.28,27.29,13101.0,24.125,24.1339,24.1073,24.1162,13101.0
2015-11-24 15:25:00,27.29,27.29,27.27,27.27,2741.0,24.1162,24.1162,24.0985,24.0985,2741.0
2015-11-24 15:30:00,27.26,27.27,27.26,27.27,5986.0,24.0897,24.0985,24.0897,24.0985,5986.0
2015-11-24 15:35:00,27.27,27.27,27.25,27.25,7601.0,24.0985,24.0985,24.0808,24.0808,7601.0
2015-11-24 15:40:00,27.25,27.29,27.25,27.29,35853.0,24.0808,24.1162,24.0808,24.1162,35853.0
2015-11-24 15:45:00,27.28,27.28,27.25,27.26,13582.0,24.1073,24.1073,24.0808,24.0897,13582.0
2015-11-24 15:50:00,27.27,27.27,27.26,27.27,128279.0,24.0985,24.0985,24.0897,24.0985,128279.0
2015-11-24 15:55:00,27.27,27.29,27.26,27.27,75674.0,24.0985,24.1162,24.0897,24.0985,75674.0
2015-11-25 09:30:00,27.26,27.27,27.15,27.19,133328.0,24.0897,24.0985,23.9925,24.0278,133328.0
2015-11-25 09:35:00,27.19,27.19,27.14,27.17,31162.0,24.0278,24.0278,23.9836,24.0101,31162.0
2015-11-25 09:40:00,27.16,27.16,27.11,27.13,25881.0,24.0013,24.0013,23.9571,23.9748,25881.0
2015-11-25 09:45:00,27.12,27.13,27.11,27.13,17259.0,23.966,23.9748,23.9571,23.9748,17259.0
2015-11-25 09:50:00,27.12,27.14,27.11,27.14,10552.0,23.966,23.9836,23.9571,23.9836,10552.0
2015-11-25 09:55:00,27.15,27.18,27.15,27.18,52698.0,23.9925,24.019,23.9925,24.019,52698.0
2015-11-25 10:00:00,27.17,27.19,27.16,27.18,15834.0,24.0101,24.0278,24.0013,24.019,15834.0
2015-11-25 10:05:00,27.18,27.18,27.16,27.17,22283.0,24.019,24.019,24.0013,24.0101,22283.0
2015-11-25 10:10:00,27.18,27.18,27.16,27.18,15242.0,24.019,24.019,24.0013,24.019,15242.0
2015-11-25 10:15:00,27.17,27.19,27.16,27.18,11837.0,24.0101,24.0278,24.0013,24.019,11837.0
2015-11-25 10:20:00,27.18,27.18,27.16,27.17,12447.0,24.019,24.019,24.0013,24.0101,12447.0
2015-11-25 10:25:00,27.17,27.17,27.16,27.16,14873.0,24.0101,24.0101,24.0013,24.0013,14873.0
2015-11-25 10:30:00,27.16,27.18,27.14,27.18,34790.0,24.0013,24.019,23.9836,24.019,34790.0
2015-11-25 10:35:00,27.19,27.19,27.18,27.18,43316.0,24.0278,24.0278,24.019,24.019,43316.0
2015-11-25 10:40:00,27.19,27.19,27.18,27.18,3590.0,24.0278,24.0278,24.019,24.019,3590.0
2015-11-25 10:45:00,27.19,27.19,27.18,27.19,1940.0,24.0278,24.0278,24.019,24.0278,1940.0
2015-11-25 10:50:00,27.19,27.2,27.19,27.2,26635.0,24.0278,24.0367,24.0278,24.0367,26635.0
2015-11-25 10:55:00,27.2,27.2,27.18,27.18,12137.0,24.0367,24.0367,24.019,24.019,12137.0
2015-11-25 11:00:00,27.18,27.19,27.17,27.18,12712.0,24.019,24.0278,24.0101,24.019,12712.0
2015-11-25 11:05:00,27.18,27.2,27.17,27.19,46141.0,24.019,24.0367,24.0101,24.0278,46141.0
2015-11-25 11:10:00,27.19,27.19,27.16,27.16,55042.0,24.0278,24.0278,24.0013,24.0013,55042.0
2015-11-25 11:15:00,27.16,27.19,27.16,27.19,3603.0,24.0013,24.0278,24.0013,24.0278,3603.0
2015-11-25 11:20:00,27.19,27.19,27.17,27.17,25179.0,24.0278,24.0278,24.0101,24.0101,25179.0
2015-11-25 11:25:00,27.17,27.18,27.17,27.17,5398.0,24.0101,24.019,24.0101,24.0101,5398.0
2015-11-25 11:30:00,27.16,27.17,27.16,27.17,9720.0,24.0013,24.0101,24.0013,24.0101,9720.0
2015-11-25 11:35:00,27.17,27.18,27.17,27.18,4500.0,24.0101,24.019,24.0101,24.019,4500.0
2015-11-25 11:40:00,27.18,27.18,27.16,27.17,13200.0,24.019,24.019,24.0013,24.0101,13200.0
2015-11-25 11:45:00,27.16,27.17,27.16,27.17,3737.0,24.0013,24.0101,24.0013,24.0101,3737.0
2015-11-25 11:50:00,27.17,27.19,27.16,27.19,13432.0,24.0101,24.0278,24.0013,24.0278,13432.0
2015-11-25 11:55:00,27.19,27.2,27.18,27.2,3103.0,24.0278,24.0367,24.019,24.0367,3103.0
2015-11-25 12:00:00,27.2,27.21,27.2,27.21,13633.0,24.0367,24.0455,24.0367,24.0455,13633.0
2015-11-25 12:05:00,27.21,27.22,27.2,27.21,16451.0,24.0455,24.0543,24.0367,24.0455,16451.0
2015-11-25 12:10:00,27.21,27.21,27.2,27.21,1600.0,24.0455,24.0455,24.0367,24.0455,1600.0
2015-11-25 12:15:00,27.2,27.21,27.2,27.21,2200.0,24.0367,24.0455,24.0367,24.0455,2200.0
2015-11-25 12:20:00,27.21,27.22,27.2,27.22,22250.0,24.0455,24.0543,24.0367,24.0543,22250.0
2015-11-25 12:25:00,27.22,27.22,27.21,27.22,2200.0,24.0543,24.0543,24.0455,24.0543,2200.0
2015-11-25 12:30:00,27.22,27.22,27.21,27.22,6807.0,24.0543,24.0543,24.0455,24.0543,6807.0
2015-11-25 12:35:00,27.22,27.22,27.2,27.2,17454.0,24.0543,24.0543,24.0367,24.0367,17454.0
2015-11-25 12:40:00,27.19,27.19,27.18,27.19,1400.0,24.0278,24.0278,24.019,24.0278,1400.0
2015-11-25 12:45:00,27.19,27.19,27.18,27.19,300.0,24.0278,24.0278,24.019,24.0278,300.0
2015-11-25 12:50:00,27.19,27.19,27.18,27.19,2200.0,24.0278,24.0278,24.019,24.0278,2200.0
2015-11-25 12:55:00,27.19,27.2,27.18,27.19,33944.0,24.0278,24.0367,24.019,24.0278,33944.0
2015-11-25 13:00:00,27.18,27.18,27.16,27.17,7189.0,24.019,24.019,24.0013,24.0101,7189.0
2015-11-25 13:05:00,27.17,27.17,27.17,27.17,2802.0,24.0101,24.0101,24.0101,24.0101,2802.0
2015-11-25 13:10:00,27.17,27.18,27.16,27.18,2544.0,24.0101,24.019,24.0013,24.019,2544.0
2015-11-25 13:15:00,27.18,27.19,27.18,27.19,5440.0,24.019,24.0278,24.019,24.0278,5440.0
2015-11-25 13:20:00,27.19,27.19,27.18,27.19,7641.0,24.0278,24.0278,24.019,24.0278,7641.0
2015-11-25 13:25:00,27.19,27.19,27.18,27.19,2500.0,24.0278,24.0278,24.019,24.0278,2500.0
2015-11-25 13:30:00,27.18,27.2,27.18,27.2,8698.0,24.019,24.0367,24.019,24.0367,8698.0
2015-11-25 13:35:00,27.2,27.21,27.2,27.2,16232.0,24.0367,24.0455,24.0367,24.0367,16232.0
2015-11-25 13:40:00,27.21,27.21,27.19,27.19,11208.0,24.0455,24.0455,24.0278,24.0278,11208.0
2015-11-25 13:45:00,27.19,27.19,27.18,27.19,1213.0,24.0278,24.0278,24.019,24.0278,1213.0
2015-11-25 13:50:00,27.19,27.2,27.18,27.19,5431.0,24.0278,24.0367,24.019,24.0278,5431.0
2015-11-25 13:55:00,27.2,27.21,27.19,27.2,16444.0,24.0367,24.0455,24.0278,24.0367,16444.0
2015-11-25 14:00:00,27.2,27.21,27.19,27.21,5167.0,24.0367,24.0455,24.0278,24.0455,5167.0
2015-11-25 14:05:00,27.21,27.21,27.21,27.21,1800.0,24.0455,24.0455,24.0455,24.0455,1800.0
2015-11-25 14:10:00,27.21,27.22,27.2,27.21,20248.0,24.0455,24.0543,24.0367,24.0455,20248.0
2015-11-25 14:15:00,27.21,27.22,27.2,27.22,7678.0,24.0455,24.0543,24.0367,24.0543,7678.0
2015-11-25 14:20:00,27.21,27.22,27.21,27.22,3595.0,24.0455,24.0543,24.0455,24.0543,3595.0
2015-11-25 14:25:00,27.22,27.25,27.21,27.24,16282.0,24.0543,24.0808,24.0455,24.072,16282.0
2015-11-25 14:30:00,27.23,27.23,27.22,27.23,3971.0,24.0632,24.0632,24.0543,24.0632,3971.0
2015-11-25 14:35:00,27.22,27.23,27.22,27.23,612.0,24.0543,24.0632,24.0543,24.0632,612.0
2015-11-25 14:40:00,27.23,27.23,27.22,27.23,3546.0,24.0632,24.0632,24.0543,24.0632,3546.0
2015-11-25 14:45:00,27.23,27.24,27.22,27.24,21523.0,24.0632,24.072,24.0543,24.072,21523.0
2015-11-25 14:50:00,27.24,27.24,27.23,27.24,800.0,24.072,24.072,24.0632,24.072,800.0
2015-11-25 14:55:00,27.24,27.24,27.23,27.24,4200.0,24.072,24.072,24.0632,24.072,4200.0
2015-11-25 15:00:00,27.24,27.24,27.22,27.22,32916.0,24.072,24.072,24.0543,24.0543,32916.0
2015-11-25 15:05:00,27.23,27.23,27.22,27.23,1000.0,24.0632,24.0632,24.0543,24.0632,1000.0
2015-11-25 15:10:00,27.23,27.24,27.22,27.24,9221.0,24.0632,24.072,24.0543,24.072,9221.0
2015-11-25 15:15:00,27.23,27.24,27.23,27.24,5566.0,24.0632,24.072,24.0632,24.072,5566.0
2015-11-25 15:20:00,27.24,27.25,27.23,27.25,10986.0,24.072,24.0808,24.0632,24.0808,10986.0
2015-11-25 15:25:00,27.25,27.26,27.24,27.26,18894.0,24.0808,24.0897,24.072,24.0897,18894.0
2015-11-25 15:30:00,27.26,27.26,27.25,27.25,13350.0,24.0897,24.0897,24.0808,24.0808,13350.0
2015-11-25 15:35:00,27.25,27.25,27.23,27.23,17726.0,24.0808,24.0808,24.0632,24.0632,17726.0
2015-11-25 15:40:00,27.23,27.24,27.23,27.24,13806.0,24.0632,24.072,24.0632,24.072,13806.0
2015-11-25 15:45:00,27.24,27.25,27.23,27.24,12659.0,24.072,24.0808,24.0632,24.072,12659.0
2015-11-25 15:50:00,27.24,27.24,27.22,27.23,23705.0,24.072,24.072,24.0543,24.0632,23705.0
2015-11-25 15:55:00,27.22,27.24,27.21,27.21,45384.0,24.0543,24.072,24.0455,24.0455,45384.0
2015-11-27 09:30:00,27.3,27.31,27.2,27.2,119334.0,24.125,24.1339,24.0367,24.0367,119334.0
2015-11-27 09:35:00,27.22,27.24,27.21,27.23,110926.0,24.0543,24.072,24.0455,24.0632,110926.0
2015-11-27 09:40:00,27.23,27.23,27.19,27.21,37800.0,24.0632,24.0632,24.0278,24.0455,37800.0
2015-11-27 09:45:00,27.2,27.22,27.19,27.21,97068.0,24.0367,24.0543,24.0278,24.0455,97068.0
2015-11-27 09:50:00,27.2,27.2,27.18,27.2,25469.0,24.0367,24.0367,24.019,24.0367,25469.0
2015-11-27 09:55:00,27.2,27.2,27.17,27.19,33280.0,24.0367,24.0367,24.0101,24.0278,33280.0
2015-11-27 10:00:00,27.18,27.18,27.14,27.15,33811.0,24.019,24.019,23.9836,23.9925,33811.0
2015-11-27 10:05:00,27.15,27.18,27.14,27.18,27600.0,23.9925,24.019,23.9836,24.019,27600.0
2015-11-27 10:10:00,27.19,27.2,27.17,27.18,35615.0,24.0278,24.0367,24.0101,24.019,35615.0
2015-11-27 10:15:00,27.18,27.2,27.18,27.2,10400.0,24.019,24.0367,24.019,24.0367,10400.0
2015-11-27 10:20:00,27.2,27.2,27.19,27.2,9100.0,24.0367,24.0367,24.0278,24.0367,9100.0
2015-11-27 10:25:00,27.2,27.2,27.19,27.2,9300.0,24.0367,24.0367,24.0278,24.0367,9300.0
2015-11-27 10:30:00,27.19,27.19,27.15,27.15,346985.0,24.0278,24.0278,23.9925,23.9925,346985.0
2015-11-27 10:35:00,27.16,27.17,27.15,27.17,5789.0,24.0013,24.0101,23.9925,24.0101,5789.0
2015-11-27 10:40:00,27.17,27.18,27.16,27.18,13600.0,24.0101,24.019,24.0013,24.019,13600.0
2015-11-27 10:45:00,27.18,27.19,27.16,27.17,28130.0,24.019,24.0278,24.0013,24.0101,28130.0
2015-11-27 10:50:00,27.17,27.18,27.16,27.18,6269.0,24.0101,24.019,24.0013,24.019,6269.0
2015-11-27 10:55:00,27.17,27.18,27.16,27.17,14501.0,24.0101,24.019,24.0013,24.0101,14501.0
2015-11-27 11:00:00,27.17,27.19,27.17,27.19,12155.0,24.0101,24.0278,24.0101,24.0278,12155.0
2015-11-27 11:05:00,27.18,27.19,27.18,27.19,6675.0,24.019,24.0278,24.019,24.0278,6675.0
2015-11-27 11:10:00,27.18,27.2,27.17,27.18,23650.0,24.019,24.0367,24.0101,24.019,23650.0
2015-11-27 11:15:00,27.18,27.2,27.18,27.19,9157.0,24.019,24.0367,24.019,24.0278,9157.0
2015-11-27 11:20:00,27.19,27.19,27.18,27.18,7150.0,24.0278,24.0278,24.019,24.019,7150.0
2015-11-27 11:25:00,27.18,27.19,27.18,27.18,8700.0,24.019,24.0278,24.019,24.019,8700.0
2015-11-27 11:30:00,27.18,27.19,27.18,27.19,5189.0,24.019,24.0278,24.019,24.0278,5189.0
2015-11-27 11:35:00,27.19,27.19,27.16,27.17,51508.0,24.0278,24.0278,24.0013,24.0101,51508.0
2015-11-27 11:40:00,27.17,27.18,27.16,27.18,6404.0,24.0101,24.019,24.0013,24.019,6404.0
2015-11-27 11:45:00,27.18,27.19,27.17,27.19,13200.0,24.019,24.0278,24.0101,24.0278,13200.0
2015-11-27 11:50:00,27.19,27.19,27.18,27.19,9045.0,24.0278,24.0278,24.019,24.0278,9045.0
2015-11-27 11:55:00,27.19,27.19,27.18,27.19,9551.0,24.0278,24.0278,24.019,24.0278,9551.0
2015-11-27 12:00:00,27.19,27.19,27.17,27.17,11159.0,24.0278,24.0278,24.0101,24.0101,11159.0
2015-11-27 12:05:00,27.17,27.18,27.17,27.18,9301.0,24.0101,24.019,24.0101,24.019,9301.0
2015-11-27 12:10:00,27.18,27.18,27.17,27.18,10201.0,24.019,24.019,24.0101,24.019,10201.0
2015-11-27 12:15:00,27.18,27.19,27.17,27.18,19394.0,24.019,24.0278,24.0101,24.019,19394.0
2015-11-27 12:20:00,27.17,27.18,27.17,27.18,10695.0,24.0101,24.019,24.0101,24.019,10695.0
2015-11-27 12:25:00,27.18,27.19,27.17,27.18,21929.0,24.019,24.0278,24.0101,24.019,21929.0
2015-11-27 12:30:00,27.18,27.19,27.17,27.18,18302.0,24.019,24.0278,24.0101,24.019,18302.0
2015-11-27 12:35:00,27.19,27.2,27.18,27.19,36704.0,24.0278,24.0367,24.019,24.0278,36704.0
2015-11-27 12:40:00,27.18,27.22,27.16,27.19,214595.0,24.019,24.0543,24.0013,24.0278,214595.0
2015-11-27 12:45:00,27.19,27.19,27.18,27.19,15000.0,24.0278,24.0278,24.019,24.0278,15000.0
2015-11-27 12:50:00,27.19,27.19,27.18,27.18,37485.0,24.0278,24.0278,24.019,24.019,37485.0
2015-11-27 12:55:00,27.18,27.21,27.16,27.21,94222.0,24.019,24.0455,24.0013,24.0455,94222.0
2015-11-30 09:30:00,27.32,27.37,27.31,27.33,81338.0,24.1427,24.1869,24.1339,24.1515,81338.0
2015-11-30 09:35:00,27.33,27.35,27.27,27.35,23233.0,24.1515,24.1692,24.0985,24.1692,23233.0
2015-11-30 09:40:00,27.35,27.35,27.3,27.32,31655.0,24.1692,24.1692,24.125,24.1427,31655.0
2015-11-30 09:45:00,27.35,27.37,27.31,27.32,66506.0,24.1692,24.1869,24.1339,24.1427,66506.0
2015-11-30 09:50:00,27.32,27.32,27.3,27.32,77300.0,24.1427,24.1427,24.125,24.1427,77300.0
2015-11-30 09:55:00,27.32,27.33,27.29,27.31,43929.0,24.1427,24.1515,24.1162,24.1339,43929.0
2015-11-30 10:00:00,27.31,27.34,27.28,27.3,50256.0,24.1339,24.1604,24.1073,24.125,50256.0
2015-11-30 10:05:00,27.3,27.33,27.3,27.32,19512.0,24.125,24.1515,24.125,24.1427,19512.0
2015-11-30 10:10:00,27.32,27.33,27.3,27.31,19051.0,24.1427,24.1515,24.125,24.1339,19051.0
2015-11-30 10:15:00,27.3,27.31,27.3,27.31,4524.0,24.125,24.1339,24.125,24.1339,4524.0
2015-11-30 10:20:00,27.32,27.35,27.32,27.35,16826.0,24.1427,24.1692,24.1427,24.1692,16826.0
2015-11-30 10:25:00,27.35,27.36,27.34,27.36,11270.0,24.1692,24.178,24.1604,24.178,11270.0
2015-11-30 10:30:00,27.36,27.4,27.35,27.39,11187.0,24.178,24.2134,24.1692,24.2046,11187.0
2015-11-30 10:35:00,27.4,27.41,27.38,27.39,11940.0,24.2134,24.2222,24.1957,24.2046,11940.0
2015-11-30 10:40:00,27.39,27.42,27.38,27.42,12438.0,24.2046,24.2311,24.1957,24.2311,12438.0
2015-11-30 10:45:00,27.42,27.44,27.41,27.44,12630.0,24.2311,24.2487,24.2222,24.2487,12630.0
2015-11-30 10:50:00,27.44,27.45,27.43,27.44,17300.0,24.2487,24.2576,24.2399,24.2487,17300.0
2015-11-30 10:55:00,27.43,27.43,27.38,27.4,17594.0,24.2399,24.2399,24.1957,24.2134,17594.0
2015-11-30 11:00:00,27.39,27.4,27.37,27.4,13034.0,24.2046,24.2134,24.1869,24.2134,13034.0
2015-11-30 11:05:00,27.4,27.42,27.4,27.41,4093.0,24.2134,24.2311,24.2134,24.2222,4093.0
2015-11-30 11:10:00,27.4,27.43,27.4,27.43,36793.0,24.2134,24.2399,24.2134,24.2399,36793.0
2015-11-30 11:15:00,27.43,27.45,27.43,27.43,23108.0,24.2399,24.2576,24.2399,24.2399,23108.0
2015-11-30 11:20:00,27.43,27.43,27.4,27.4,55167.0,24.2399,24.2399,24.2134,24.2134,55167.0
2015-11-30 11:25:00,27.4,27.4,27.37,27.38,121268.0,24.2134,24.2134,24.1869,24.1957,121268.0
2015-11-30 11:30:00,27.38,27.38,27.37,27.38,49319.0,24.1957,24.1957,24.1869,24.1957,49319.0
2015-11-30 11:35:00,27.37,27.39,27.37,27.39,39656.0,24.1869,24.2046,24.1869,24.2046,39656.0
2015-11-30 11:40:00,27.39,27.39,27.37,27.38,32156.0,24.2046,24.2046,24.1869,24.1957,32156.0
2015-11-30 11:45:00,27.38,27.39,27.36,27.37,41310.0,24.1957,24.2046,24.178,24.1869,41310.0
2015-11-30 11:50:00,27.36,27.36,27.35,27.36,29205.0,24.178,24.178,24.1692,24.178,29205.0
2015-11-30 11:55:00,27.37,27.37,27.36,27.36,5900.0,24.1869,24.1869,24.178,24.178,5900.0
2015-11-30 12:00:00,27.36,27.36,27.34,27.35,21620.0,24.178,24.178,24.1604,24.1692,21620.0
2015-11-30 12:05:00,27.35,27.36,27.35,27.36,8700.0,24.1692,24.178,24.1692,24.178,8700.0
2015-11-30 12:10:00,27.36,27.36,27.34,27.35,5000.0,24.178,24.178,24.1604,24.1692,5000.0
2015-11-30 12:15:00,27.34,27.35,27.34,27.35,5500.0,24.1604,24.1692,24.1604,24.1692,5500.0
2015-11-30 12:20:00,27.36,27.36,27.33,27.34,12950.0,24.178,24.178,24.1515,24.1604,12950.0
2015-11-30 12:25:00,27.34,27.34,27.33,27.34,24050.0,24.1604,24.1604,24.1515,24.1604,24050.0
2015-11-30 12:30:00,27.34,27.34,27.33,27.34,31908.0,24.1604,24.1604,24.1515,24.1604,31908.0
2015-11-30 12:35:00,27.34,27.35,27.33,27.35,19275.0,24.1604,24.1692,24.1515,24.1692,19275.0
2015-11-30 12:40:00,27.34,27.34,27.33,27.34,3898.0,24.1604,24.1604,24.1515,24.1604,3898.0
2015-11-30 12:45:00,27.35,27.35,27.34,27.34,3400.0,24.1692,24.1692,24.1604,24.1604,3400.0
2015-11-30 12:50:00,27.34,27.35,27.34,27.34,2900.0,24.1604,24.1692,24.1604,24.1604,2900.0
2015-11-30 12:55:00,27.33,27.33,27.32,27.32,2400.0,24.1515,24.1515,24.1427,24.1427,2400.0
2015-11-30 13:00:00,27.31,27.33,27.31,27.33,9250.0,24.1339,24.1515,24.1339,24.1515,9250.0
2015-11-30 13:05:00,27.34,27.34,27.33,27.34,2000.0,24.1604,24.1604,24.1515,24.1604,2000.0
2015-11-30 13:10:00,27.33,27.34,27.33,27.33,600.0,24.1515,24.1604,24.1515,24.1515,600.0
2015-11-30 13:15:00,27.34,27.35,27.33,27.35,8588.0,24.1604,24.1692,24.1515,24.1692,8588.0
2015-11-30 13:20:00,27.34,27.35,27.34,27.35,12414.0,24.1604,24.1692,24.1604,24.1692,12414.0
2015-11-30 13:25:00,27.36,27.38,27.36,27.38,13860.0,24.178,24.1957,24.178,24.1957,13860.0
2015-11-30 13:30:00,27.38,27.38,27.37,27.38,1585.0,24.1957,24.1957,24.1869,24.1957,1585.0
2015-11-30 13:35:00,27.38,27.38,27.36,27.36,3750.0,24.1957,24.1957,24.178,24.178,3750.0
2015-11-30 13:40:00,27.37,27.38,27.36,27.37,13318.0,24.1869,24.1957,24.178,24.1869,13318.0
2015-11-30 13:45:00,27.37,27.37,27.36,27.37,500.0,24.1869,24.1869,24.178,24.1869,500.0
2015-11-30 13:50:00,27.37,27.37,27.37,27.37,1595.0,24.1869,24.1869,24.1869,24.1869,1595.0
2015-11-30 13:55:00,27.37,27.4,27.37,27.38,33613.0,24.1869,24.2134,24.1869,24.1957,33613.0
2015-11-30 14:00:00,27.38,27.38,27.37,27.38,3849.0,24.1957,24.1957,24.1869,24.1957,3849.0
2015-11-30 14:05:00,27.38,27.38,27.37,27.37,7268.0,24.1957,24.1957,24.1869,24.1869,7268.0
2015-11-30 14:10:00,27.38,27.38,27.37,27.38,9810.0,24.1957,24.1957,24.1869,24.1957,9810.0
2015-11-30 14:15:00,27.38,27.39,27.37,27.39,9036.0,24.1957,24.2046,24.1869,24.2046,9036.0
2015-11-30 14:20:00,27.39,27.39,27.38,27.39,734.0,24.2046,24.2046,24.1957,24.2046,734.0
2015-11-30 14:25:00,27.39,27.39,27.38,27.39,4200.0,24.2046,24.2046,24.1957,24.2046,4200.0
2015-11-30 14:30:00,27.39,27.39,27.38,27.38,3100.0,24.2046,24.2046,24.1957,24.1957,3100.0
2015-11-30 14:35:00,27.39,27.39,27.37,27.38,5300.0,24.2046,24.2046,24.1869,24.1957,5300.0
2015-11-30 14:40:00,27.37,27.4,27.37,27.39,12891.0,24.1869,24.2134,24.1869,24.2046,12891.0
2015-11-30 14:45:00,27.39,27.39,27.37,27.38,7642.0,24.2046,24.2046,24.1869,24.1957,7642.0
2015-11-30 14:50:00,27.38,27.38,27.36,27.37,6300.0,24.1957,24.1957,24.178,24.1869,6300.0
2015-11-30 14:55:00,27.37,27.37,27.36,27.36,5107.0,24.1869,24.1869,24.178,24.178,5107.0
2015-11-30 15:00:00,27.36,27.37,27.33,27.37,14364.0,24.178,24.1869,24.1515,24.1869,14364.0
2015-11-30 15:05:00,27.37,27.38,27.36,27.38,14898.0,24.1869,24.1957,24.178,24.1957,14898.0
2015-11-30 15:10:00,27.38,27.4,27.38,27.4,28300.0,24.1957,24.2134,24.1957,24.2134,28300.0
2015-11-30 15:15:00,27.41,27.42,27.4,27.42,13319.0,24.2222,24.2311,24.2134,24.2311,13319.0
2015-11-30 15:20:00,27.42,27.42,27.38,27.38,17645.0,24.2311,24.2311,24.1957,24.1957,17645.0
2015-11-30 15:25:00,27.38,27.4,27.37,27.4,32987.0,24.1957,24.2134,24.1869,24.2134,32987.0
2015-11-30 15:30:00,27.4,27.42,27.38,27.41,43597.0,24.2134,24.2311,24.1957,24.2222,43597.0
2015-11-30 15:35:00,27.41,27.41,27.38,27.39,69912.0,24.2222,24.2222,24.1957,24.2046,69912.0
2015-11-30 15:40:00,27.39,27.4,27.36,27.37,17036.0,24.2046,24.2134,24.178,24.1869,17036.0
2015-11-30 15:45:00,27.37,27.41,27.36,27.41,57430.0,24.1869,24.2222,24.178,24.2222,57430.0
2015-11-30 15:50:00,27.41,27.44,27.4,27.43,159496.0,24.2222,24.2487,24.2134,24.2399,159496.0
2015-11-30 15:55:00,27.43,27.49,27.43,27.47,356820.0,24.2399,24.2929,24.2399,24.2753,356820.0
2015-12-01 09:30:00,27.44,27.52,27.44,27.5,46841.0,24.2487,24.3194,24.2487,24.3018,46841.0
2015-12-01 09:35:00,27.49,27.53,27.47,27.51,54081.0,24.2929,24.3283,24.2753,24.3106,54081.0
2015-12-01 09:40:00,27.51,27.55,27.51,27.53,35249.0,24.3106,24.3459,24.3106,24.3283,35249.0
2015-12-01 09:45:00,27.54,27.56,27.53,27.53,9392.0,24.3371,24.3548,24.3283,24.3283,9392.0
2015-12-01 09:50:00,27.54,27.54,27.53,27.54,1300.0,24.3371,24.3371,24.3283,24.3371,1300.0
2015-12-01 09:55:00,27.53,27.53,27.52,27.53,6674.0,24.3283,24.3283,24.3194,24.3283,6674.0
2015-12-01 10:00:00,27.52,27.54,27.5,27.5,16942.0,24.3194,24.3371,24.3018,24.3018,16942.0
2015-12-01 10:05:00,27.51,27.51,27.5,27.51,400.0,24.3106,24.3106,24.3018,24.3106,400.0
2015-12-01 10:10:00,27.51,27.51,27.51,27.51,800.0,24.3106,24.3106,24.3106,24.3106,800.0
2015-12-01 10:15:00,27.51,27.51,27.45,27.48,23100.0,24.3106,24.3106,24.2576,24.2841,23100.0
2015-12-01 10:20:00,27.48,27.49,27.47,27.49,5800.0,24.2841,24.2929,24.2753,24.2929,5800.0
2015-12-01 10:25:00,27.48,27.5,27.48,27.5,4000.0,24.2841,24.3018,24.2841,24.3018,4000.0
2015-12-01 10:30:00,27.49,27.49,27.48,27.48,6960.0,24.2929,24.2929,24.2841,24.2841,6960.0
2015-12-01 10:35:00,27.48,27.51,27.48,27.51,15060.0,24.2841,24.3106,24.2841,24.3106,15060.0
2015-12-01 10:40:00,27.51,27.52,27.5,27.51,14301.0,24.3106,24.3194,24.3018,24.3106,14301.0
2015-12-01 10:45:00,27.51,27.51,27.49,27.5,55428.0,24.3106,24.3106,24.2929,24.3018,55428.0
2015-12-01 10:50:00,27.5,27.5,27.48,27.48,88752.0,24.3018,24.3018,24.2841,24.2841,88752.0
2015-12-01 10:55:00,27.48,27.5,27.46,27.46,184869.0,24.2841,24.3018,24.2664,24.2664,184869.0
2015-12-01 11:00:00,27.47,27.49,27.46,27.49,229500.0,24.2753,24.2929,24.2664,24.2929,229500.0
2015-12-01 11:05:00,27.49,27.49,27.47,27.49,69172.0,24.2929,24.2929,24.2753,24.2929,69172.0
2015-12-01 11:10:00,27.49,27.5,27.49,27.49,12502.0,24.2929,24.3018,24.2929,24.2929,12502.0
2015-12-01 11:15:00,27.49,27.5,27.49,27.5,4300.0,24.2929,24.3018,24.2929,24.3018,4300.0
2015-12-01 11:20:00,27.49,27.51,27.49,27.51,31111.0,24.2929,24.3106,24.2929,24.3106,31111.0
2015-12-01 11:25:00,27.5,27.5,27.47,27.48,15150.0,24.3018,24.3018,24.2753,24.2841,15150.0
2015-12-01 11:30:00,27.48,27.49,27.48,27.48,10691.0,24.2841,24.2929,24.2841,24.2841,10691.0
2015-12-01 11:35:00,27.48,27.49,27.48,27.49,421.0,24.2841,24.2929,24.2841,24.2929,421.0
2015-12-01 11:40:00,27.49,27.49,27.46,27.48,46988.0,24.2929,24.2929,24.2664,24.2841,46988.0
2015-12-01 11:45:00,27.47,27.5,27.47,27.5,13650.0,24.2753,24.3018,24.2753,24.3018,13650.0
2015-12-01 11:50:00,27.51,27.52,27.49,27.49,38020.0,24.3106,24.3194,24.2929,24.2929,38020.0
2015-12-01 11:55:00,27.5,27.5,27.47,27.48,14934.0,24.3018,24.3018,24.2753,24.2841,14934.0
2015-12-01 12:00:00,27.49,27.5,27.48,27.49,11609.0,24.2929,24.3018,24.2841,24.2929,11609.0
2015-12-01 12:05:00,27.48,27.49,27.48,27.48,2900.0,24.2841,24.2929,24.2841,24.2841,2900.0
2015-12-01 12:10:00,27.49,27.5,27.48,27.5,5135.0,24.2929,24.3018,24.2841,24.3018,5135.0
2015-12-01 12:15:00,27.5,27.5,27.48,27.48,17706.0,24.3018,24.3018,24.2841,24.2841,17706.0
2015-12-01 12:20:00,27.48,27.49,27.47,27.49,10041.0,24.2841,24.2929,24.2753,24.2929,10041.0
2015-12-01 12:25:00,27.48,27.48,27.45,27.46,54098.0,24.2841,24.2841,24.2576,24.2664,54098.0
2015-12-01 12:30:00,27.46,27.47,27.45,27.46,11404.0,24.2664,24.2753,24.2576,24.2664,11404.0
2015-12-01 12:35:00,27.46,27.47,27.46,27.46,2530.0,24.2664,24.2753,24.2664,24.2664,2530.0
2015-12-01 12:40:00,27.46,27.48,27.46,27.47,7700.0,24.2664,24.2841,24.2664,24.2753,7700.0
2015-12-01 12:45:00,27.47,27.49,27.47,27.49,6538.0,24.2753,24.2929,24.2753,24.2929,6538.0
2015-12-01 12:50:00,27.49,27.51,27.48,27.51,39370.0,24.2929,24.3106,24.2841,24.3106,39370.0
2015-12-01 12:55:00,27.51,27.51,27.5,27.5,6608.0,24.3106,24.3106,24.3018,24.3018,6608.0
2015-12-01 13:00:00,27.5,27.51,27.5,27.5,19200.0,24.3018,24.3106,24.3018,24.3018,19200.0
2015-12-01 13:05:00,27.51,27.51,27.5,27.5,39556.0,24.3106,24.3106,24.3018,24.3018,39556.0
2015-12-01 13:10:00,27.5,27.51,27.5,27.5,4750.0,24.3018,24.3106,24.3018,24.3018,4750.0
2015-12-01 13:15:00,27.5,27.5,27.44,27.44,40427.0,24.3018,24.3018,24.2487,24.2487,40427.0
2015-12-01 13:20:00,27.45,27.45,27.43,27.44,27154.0,24.2576,24.2576,24.2399,24.2487,27154.0
2015-12-01 13:25:00,27.44,27.45,27.44,27.45,5360.0,24.2487,24.2576,24.2487,24.2576,5360.0
2015-12-01 13:30:00,27.45,27.45,27.43,27.44,24214.0,24.2576,24.2576,24.2399,24.2487,24214.0
2015-12-01 13:35:00,27.44,27.44,27.43,27.44,3816.0,24.2487,24.2487,24.2399,24.2487,3816.0
2015-12-01 13:40:00,27.45,27.46,27.44,27.46,2073.0,24.2576,24.2664,24.2487,24.2664,2073.0
2015-12-01 13:45:00,27.45,27.46,27.45,27.46,9839.0,24.2576,24.2664,24.2576,24.2664,9839.0
2015-12-01 13:50:00,27.46,27.47,27.45,27.46,4790.0,24.2664,24.2753,24.2576,24.2664,4790.0
2015-12-01 13:55:00,27.47,27.48,27.46,27.47,24221.0,24.2753,24.2841,24.2664,24.2753,24221.0
2015-12-01 14:00:00,27.47,27.49,27.47,27.49,1568.0,24.2753,24.2929,24.2753,24.2929,1568.0
2015-12-01 14:05:00,27.48,27.5,27.48,27.5,6054.0,24.2841,24.3018,24.2841,24.3018,6054.0
2015-12-01 14:10:00,27.5,27.51,27.49,27.5,21182.0,24.3018,24.3106,24.2929,24.3018,21182.0
2015-12-01 14:15:00,27.51,27.52,27.5,27.52,6635.0,24.3106,24.3194,24.3018,24.3194,6635.0
2015-12-01 14:20:00,27.52,27.54,27.52,27.54,36269.0,24.3194,24.3371,24.3194,24.3371,36269.0
2015-12-01 14:25:00,27.54,27.54,27.53,27.54,6005.0,24.3371,24.3371,24.3283,24.3371,6005.0
2015-12-01 14:30:00,27.54,27.55,27.54,27.55,6584.0,24.3371,24.3459,24.3371,24.3459,6584.0
2015-12-01 14:35:00,27.55,27.55,27.53,27.53,5497.0,24.3459,24.3459,24.3283,24.3283,5497.0
2015-12-01 14:40:00,27.53,27.53,27.52,27.52,11385.0,24.3283,24.3283,24.3194,24.3194,11385.0
2015-12-01 14:45:00,27.53,27.54,27.52,27.53,45737.0,24.3283,24.3371,24.3194,24.3283,45737.0
2015-12-01 14:50:00,27.53,27.53,27.52,27.52,15800.0,24.3283,24.3283,24.3194,24.3194,15800.0
2015-12-01 14:55:00,27.52,27.52,27.51,27.52,23171.0,24.3194,24.3194,24.3106,24.3194,23171.0
2015-12-01 15:00:00,27.52,27.53,27.51,27.51,7418.0,24.3194,24.3283,24.3106,24.3106,7418.0
2015-12-01 15:05:00,27.52,27.53,27.51,27.52,25474.0,24.3194,24.3283,24.3106,24.3194,25474.0
2015-12-01 15:10:00,27.52,27.53,27.52,27.53,11809.0,24.3194,24.3283,24.3194,24.3283,11809.0
2015-12-01 15:15:00,27.53,27.55,27.52,27.54,18245.0,24.3283,24.3459,24.3194,24.3371,18245.0
2015-12-01 15:20:00,27.53,27.54,27.53,27.54,7236.0,24.3283,24.3371,24.3283,24.3371,7236.0
2015-12-01 15:25:00,27.54,27.55,27.53,27.54,21867.0,24.3371,24.3459,24.3283,24.3371,21867.0
2015-12-01 15:30:00,27.53,27.54,27.53,27.54,23980.0,24.3283,24.3371,24.3283,24.3371,23980.0
2015-12-01 15:35:00,27.54,27.54,27.52,27.53,18908.0,24.3371,24.3371,24.3194,24.3283,18908.0
2015-12-01 15:40:00,27.54,27.54,27.53,27.53,13300.0,24.3371,24.3371,24.3283,24.3283,13300.0
2015-12-01 15:45:00,27.54,27.54,27.53,27.53,30378.0,24.3371,24.3371,24.3283,24.3283,30378.0
2015-12-01 15:50:00,27.54,27.55,27.53,27.54,45484.0,24.3371,24.3459,24.3283,24.3371,45484.0
2015-12-01 15:55:00,27.54,27.6,27.53,27.55,143558.0,24.3371,24.3901,24.3283,24.3459,143558.0
2015-12-02 09:30:00,27.35,27.35,27.25,27.32,90908.0,24.1692,24.1692,24.0808,24.1427,90908.0
2015-12-02 09:35:00,27.31,27.35,27.31,27.34,51864.0,24.1339,24.1692,24.1339,24.1604,51864.0
2015-12-02 09:40:00,27.34,27.36,27.34,27.35,23342.0,24.1604,24.178,24.1604,24.1692,23342.0
2015-12-02 09:45:00,27.36,27.36,27.35,27.35,56895.0,24.178,24.178,24.1692,24.1692,56895.0
2015-12-02 09:50:00,27.35,27.36,27.35,27.35,32422.0,24.1692,24.178,24.1692,24.1692,32422.0
2015-12-02 09:55:00,27.35,27.36,27.35,27.36,26648.0,24.1692,24.178,24.1692,24.178,26648.0
2015-12-02 10:00:00,27.36,27.36,27.35,27.35,18300.0,24.178,24.178,24.1692,24.1692,18300.0
2015-12-02 10:05:00,27.36,27.36,27.33,27.33,57280.0,24.178,24.178,24.1515,24.1515,57280.0
2015-12-02 10:10:00,27.33,27.34,27.31,27.32,34156.0,24.1515,24.1604,24.1339,24.1427,34156.0
2015-12-02 10:15:00,27.32,27.35,27.31,27.35,43600.0,24.1427,24.1692,24.1339,24.1692,43600.0
2015-12-02 10:20:00,27.35,27.36,27.35,27.35,25393.0,24.1692,24.178,24.1692,24.1692,25393.0
2015-12-02 10:25:00,27.35,27.35,27.33,27.34,29485.0,24.1692,24.1692,24.1515,24.1604,29485.0
2015-12-02 10:30:00,27.33,27.33,27.31,27.31,12739.0,24.1515,24.1515,24.1339,24.1339,12739.0
2015-12-02 10:35:00,27.31,27.32,27.31,27.32,34867.0,24.1339,24.1427,24.1339,24.1427,34867.0
2015-12-02 10:40:00,27.32,27.33,27.31,27.32,17118.0,24.1427,24.1515,24.1339,24.1427,17118.0
2015-12-02 10:45:00,27.32,27.32,27.3,27.3,82370.0,24.1427,24.1427,24.125,24.125,82370.0
2015-12-02 10:50:00,27.3,27.32,27.28,27.29,145764.0,24.125,24.1427,24.1073,24.1162,145764.0
2015-12-02 10:55:00,27.29,27.3,27.25,27.26,146349.0,24.1162,24.125,24.0808,24.0897,146349.0
2015-12-02 11:00:00,27.26,27.28,27.26,27.27,44940.0,24.0897,24.1073,24.0897,24.0985,44940.0
2015-12-02 11:05:00,27.26,27.26,27.24,27.25,24539.0,24.0897,24.0897,24.072,24.0808,24539.0
2015-12-02 11:10:00,27.25,27.25,27.24,27.25,9106.0,24.0808,24.0808,24.072,24.0808,9106.0
2015-12-02 11:15:00,27.25,27.25,27.24,27.25,5709.0,24.0808,24.0808,24.072,24.0808,5709.0
2015-12-02 11:20:00,27.25,27.25,27.24,27.24,9445.0,24.0808,24.0808,24.072,24.072,9445.0
2015-12-02 11:25:00,27.25,27.25,27.23,27.24,6133.0,24.0808,24.0808,24.0632,24.072,6133.0
2015-12-02 11:30:00,27.23,27.23,27.22,27.23,9500.0,24.0632,24.0632,24.0543,24.0632,9500.0
2015-12-02 11:35:00,27.23,27.23,27.22,27.23,4500.0,24.0632,24.0632,24.0543,24.0632,4500.0
2015-12-02 11:40:00,27.23,27.24,27.23,27.24,6800.0,24.0632,24.072,24.0632,24.072,6800.0
2015-12-02 11:45:00,27.24,27.24,27.23,27.24,4300.0,24.072,24.072,24.0632,24.072,4300.0
2015-12-02 11:50:00,27.24,27.24,27.23,27.24,6821.0,24.072,24.072,24.0632,24.072,6821.0
2015-12-02 11:55:00,27.24,27.24,27.23,27.24,6357.0,24.072,24.072,24.0632,24.072,6357.0
2015-12-02 12:00:00,27.24,27.24,27.23,27.24,3545.0,24.072,24.072,24.0632,24.072,3545.0
2015-12-02 12:05:00,27.24,27.24,27.23,27.24,3290.0,24.072,24.072,24.0632,24.072,3290.0
2015-12-02 12:10:00,27.24,27.24,27.23,27.23,11411.0,24.072,24.072,24.0632,24.0632,11411.0
2015-12-02 12:15:00,27.24,27.24,27.23,27.24,13012.0,24.072,24.072,24.0632,24.072,13012.0
2015-12-02 12:20:00,27.24,27.24,27.22,27.22,8604.0,24.072,24.072,24.0543,24.0543,8604.0
2015-12-02 12:25:00,27.22,27.24,27.21,27.24,28689.0,24.0543,24.072,24.0455,24.072,28689.0
2015-12-02 12:30:00,27.24,27.25,27.24,27.25,10635.0,24.072,24.0808,24.072,24.0808,10635.0
2015-12-02 12:35:00,27.25,27.26,27.24,27.25,18983.0,24.0808,24.0897,24.072,24.0808,18983.0
2015-12-02 12:40:00,27.26,27.26,27.25,27.25,5800.0,24.0897,24.0897,24.0808,24.0808,5800.0
2015-12-02 12:45:00,27.25,27.26,27.25,27.25,6462.0,24.0808,24.0897,24.0808,24.0808,6462.0
2015-12-02 12:50:00,27.25,27.26,27.25,27.25,6228.0,24.0808,24.0897,24.0808,24.0808,6228.0
2015-12-02 12:55:00,27.25,27.26,27.25,27.25,8586.0,24.0808,24.0897,24.0808,24.0808,8586.0
2015-12-02 13:00:00,27.25,27.26,27.23,27.23,10671.0,24.0808,24.0897,24.0632,24.0632,10671.0
2015-12-02 13:05:00,27.23,27.24,27.23,27.24,14738.0,24.0632,24.072,24.0632,24.072,14738.0
2015-12-02 13:10:00,27.25,27.25,27.24,27.25,3885.0,24.0808,24.0808,24.072,24.0808,3885.0
2015-12-02 13:15:00,27.24,27.24,27.22,27.22,19539.0,24.072,24.072,24.0543,24.0543,19539.0
2015-12-02 13:20:00,27.22,27.23,27.22,27.22,9809.0,24.0543,24.0632,24.0543,24.0543,9809.0
2015-12-02 13:25:00,27.22,27.23,27.22,27.22,8300.0,24.0543,24.0632,24.0543,24.0543,8300.0
2015-12-02 13:30:00,27.22,27.23,27.22,27.22,17964.0,24.0543,24.0632,24.0543,24.0543,17964.0
2015-12-02 13:35:00,27.22,27.23,27.18,27.18,20947.0,24.0543,24.0632,24.019,24.019,20947.0
2015-12-02 13:40:00,27.19,27.19,27.17,27.18,31956.0,24.0278,24.0278,24.0101,24.019,31956.0
2015-12-02 13:45:00,27.17,27.21,27.17,27.21,59615.0,24.0101,24.0455,24.0101,24.0455,59615.0
2015-12-02 13:50:00,27.2,27.23,27.19,27.21,103204.0,24.0367,24.0632,24.0278,24.0455,103204.0
2015-12-02 13:55:00,27.22,27.23,27.2,27.21,24144.0,24.0543,24.0632,24.0367,24.0455,24144.0
2015-12-02 14:00:00,27.2,27.21,27.18,27.18,21417.0,24.0367,24.0455,24.019,24.019,21417.0
2015-12-02 14:05:00,27.18,27.19,27.18,27.18,14195.0,24.019,24.0278,24.019,24.019,14195.0
2015-12-02 14:10:00,27.18,27.19,27.18,27.18,13226.0,24.019,24.0278,24.019,24.019,13226.0
2015-12-02 14:15:00,27.18,27.19,27.15,27.15,23210.0,24.019,24.0278,23.9925,23.9925,23210.0
2015-12-02 14:20:00,27.15,27.17,27.15,27.16,17523.0,23.9925,24.0101,23.9925,24.0013,17523.0
2015-12-02 14:25:00,27.16,27.17,27.14,27.15,44094.0,24.0013,24.0101,23.9836,23.9925,44094.0
2015-12-02 14:30:00,27.15,27.15,27.12,27.13,23558.0,23.9925,23.9925,23.966,23.9748,23558.0
2015-12-02 14:35:00,27.13,27.15,27.13,27.14,16730.0,23.9748,23.9925,23.9748,23.9836,16730.0
2015-12-02 14:40:00,27.14,27.15,27.12,27.12,45875.0,23.9836,23.9925,23.966,23.966,45875.0
2015-12-02 14:45:00,27.12,27.14,27.09,27.13,169930.0,23.966,23.9836,23.9394,23.9748,169930.0
2015-12-02 14:50:00,27.13,27.14,27.12,27.14,28236.0,23.9748,23.9836,23.966,23.9836,28236.0
2015-12-02 14:55:00,27.14,27.14,27.13,27.14,35488.0,23.9836,23.9836,23.9748,23.9836,35488.0
2015-12-02 15:00:00,27.13,27.14,27.13,27.14,13710.0,23.9748,23.9836,23.9748,23.9836,13710.0
2015-12-02 15:05:00,27.14,27.14,27.13,27.13,10450.0,23.9836,23.9836,23.9748,23.9748,10450.0
2015-12-02 15:10:00,27.14,27.16,27.13,27.16,27396.0,23.9836,24.0013,23.9748,24.0013,27396.0
2015-12-02 15:15:00,27.16,27.18,27.15,27.18,32252.0,24.0013,24.019,23.9925,24.019,32252.0
2015-12-02 15:20:00,27.18,27.19,27.18,27.19,13446.0,24.019,24.0278,24.019,24.0278,13446.0
2015-12-02 15:25:00,27.18,27.21,27.18,27.19,52467.0,24.019,24.0455,24.019,24.0278,52467.0
2015-12-02 15:30:00,27.19,27.19,27.16,27.17,31612.0,24.0278,24.0278,24.0013,24.0101,31612.0
2015-12-02 15:35:00,27.16,27.16,27.15,27.15,23156.0,24.0013,24.0013,23.9925,23.9925,23156.0
2015-12-02 15:40:00,27.15,27.18,27.15,27.17,44112.0,23.9925,24.019,23.9925,24.0101,44112.0
2015-12-02 15:45:00,27.17,27.18,27.12,27.12,72144.0,24.0101,24.019,23.966,23.966,72144.0
2015-12-02 15:50:00,27.13,27.13,27.12,27.13,56964.0,23.9748,23.9748,23.966,23.9748,56964.0
2015-12-02 15:55:00,27.13,27.13,27.11,27.12,125227.0,23.9748,23.9748,23.9571,23.966,125227.0
2015-12-03 09:30:00,27.03,27.06,27.01,27.03,28589.0,23.8864,23.9129,23.8687,23.8864,28589.0
2015-12-03 09:35:00,27.02,27.02,26.97,26.97,72595.0,23.8776,23.8776,23.8334,23.8334,72595.0
2015-12-03 09:40:00,26.99,27.0,26.94,26.98,55721.0,23.8511,23.8599,23.8069,23.8422,55721.0
2015-12-03 09:45:00,26.98,26.99,26.97,26.98,39048.0,23.8422,23.8511,23.8334,23.8422,39048.0
2015-12-03 09:50:00,26.97,26.98,26.95,26.98,22000.0,23.8334,23.8422,23.8157,23.8422,22000.0
2015-12-03 09:55:00,26.98,26.98,26.95,26.97,9200.0,23.8422,23.8422,23.8157,23.8334,9200.0
2015-12-03 10:00:00,26.95,26.98,26.92,26.92,8000.0,23.8157,23.8422,23.7892,23.7892,8000.0
2015-12-03 10:05:00,26.92,26.93,26.9,26.91,7600.0,23.7892,23.7981,23.7715,23.7804,7600.0
2015-12-03 10:10:00,26.9,26.92,26.89,26.92,13550.0,23.7715,23.7892,23.7627,23.7892,13550.0
2015-12-03 10:15:00,26.92,26.92,26.9,26.9,19554.0,23.7892,23.7892,23.7715,23.7715,19554.0
2015-12-03 10:20:00,26.89,26.89,26.87,26.88,2600.0,23.7627,23.7627,23.745,23.7539,2600.0
2015-12-03 10:25:00,26.89,26.9,26.87,26.88,10900.0,23.7627,23.7715,23.745,23.7539,10900.0
2015-12-03 10:30:00,26.87,26.9,26.86,26.89,12331.0,23.745,23.7715,23.7362,23.7627,12331.0
2015-12-03 10:35:00,26.87,26.88,26.86,26.86,6722.0,23.745,23.7539,23.7362,23.7362,6722.0
2015-12-03 10:40:00,26.86,26.89,26.85,26.89,6200.0,23.7362,23.7627,23.7274,23.7627,6200.0
2015-12-03 10:45:00,26.9,26.9,26.89,26.89,2894.0,23.7715,23.7715,23.7627,23.7627,2894.0
2015-12-03 10:50:00,26.9,26.91,26.89,26.89,14334.0,23.7715,23.7804,23.7627,23.7627,14334.0
2015-12-03 10:55:00,26.89,26.9,26.88,26.89,15172.0,23.7627,23.7715,23.7539,23.7627,15172.0
2015-12-03 11:00:00,26.88,26.91,26.87,26.9,15159.0,23.7539,23.7804,23.745,23.7715,15159.0
2015-12-03 11:05:00,26.9,26.91,26.89,26.91,5209.0,23.7715,23.7804,23.7627,23.7804,5209.0
2015-12-03 11:10:00,26.92,26.94,26.91,26.94,8500.0,23.7892,23.8069,23.7804,23.8069,8500.0
2015-12-03 11:15:00,26.93,26.95,26.93,26.94,7200.0,23.7981,23.8157,23.7981,23.8069,7200.0
2015-12-03 11:20:00,26.93,26.94,26.91,26.92,23024.0,23.7981,23.8069,23.7804,23.7892,23024.0
2015-12-03 11:25:00,26.91,26.92,26.91,26.92,6802.0,23.7804,23.7892,23.7804,23.7892,6802.0
2015-12-03 11:30:00,26.93,26.95,26.91,26.91,148833.0,23.7981,23.8157,23.7804,23.7804,148833.0
2015-12-03 11:35:00,26.9,26.91,26.89,26.91,13258.0,23.7715,23.7804,23.7627,23.7804,13258.0
2015-12-03 11:40:00,26.91,26.91,26.88,26.89,11410.0,23.7804,23.7804,23.7539,23.7627,11410.0
2015-12-03 11:45:00,26.9,26.91,26.89,26.89,5000.0,23.7715,23.7804,23.7627,23.7627,5000.0
2015-12-03 11:50:00,26.9,26.9,26.89,26.89,4700.0,23.7715,23.7715,23.7627,23.7627,4700.0
2015-12-03 11:55:00,26.89,26.9,26.89,26.9,3700.0,23.7627,23.7715,23.7627,23.7715,3700.0
2015-12-03 12:00:00,26.91,26.91,26.88,26.88,5692.0,23.7804,23.7804,23.7539,23.7539,5692.0
2015-12-03 12:05:00,26.88,26.9,26.87,26.88,3185.0,23.7539,23.7715,23.745,23.7539,3185.0
2015-12-03 12:10:00,26.87,26.88,26.86,26.87,15565.0,23.745,23.7539,23.7362,23.745,15565.0
2015-12-03 12:15:00,26.88,26.88,26.87,26.87,4900.0,23.7539,23.7539,23.745,23.745,4900.0
2015-12-03 12:20:00,26.87,26.88,26.86,26.86,5500.0,23.745,23.7539,23.7362,23.7362,5500.0
2015-12-03 12:25:00,26.86,26.86,26.82,26.84,22900.0,23.7362,23.7362,23.7008,23.7185,22900.0
2015-12-03 12:30:00,26.84,26.87,26.83,26.84,7012.0,23.7185,23.745,23.7097,23.7185,7012.0
2015-12-03 12:35:00,26.85,26.86,26.84,26.86,26067.0,23.7274,23.7362,23.7185,23.7362,26067.0
2015-12-03 12:40:00,26.86,26.89,26.86,26.88,7591.0,23.7362,23.7627,23.7362,23.7539,7591.0
2015-12-03 12:45:00,26.88,26.9,26.87,26.88,6389.0,23.7539,23.7715,23.745,23.7539,6389.0
2015-12-03 12:50:00,26.87,26.88,26.86,26.87,8293.0,23.745,23.7539,23.7362,23.745,8293.0
2015-12-03 12:55:00,26.86,26.87,26.85,26.86,25374.0,23.7362,23.745,23.7274,23.7362,25374.0
2015-12-03 13:00:00,26.86,26.88,26.85,26.87,25546.0,23.7362,23.7539,23.7274,23.745,25546.0
2015-12-03 13:05:00,26.88,26.9,26.88,26.89,20445.0,23.7539,23.7715,23.7539,23.7627,20445.0
2015-12-03 13:10:00,26.89,26.9,26.89,26.89,6306.0,23.7627,23.7715,23.7627,23.7627,6306.0
2015-12-03 13:15:00,26.89,26.91,26.89,26.9,7620.0,23.7627,23.7804,23.7627,23.7715,7620.0
2015-12-03 13:20:00,26.9,26.92,26.89,26.92,11815.0,23.7715,23.7892,23.7627,23.7892,11815.0
2015-12-03 13:25:00,26.93,26.93,26.91,26.92,4080.0,23.7981,23.7981,23.7804,23.7892,4080.0
2015-12-03 13:30:00,26.92,26.92,26.9,26.92,9401.0,23.7892,23.7892,23.7715,23.7892,9401.0
2015-12-03 13:35:00,26.92,26.92,26.88,26.89,4150.0,23.7892,23.7892,23.7539,23.7627,4150.0
2015-12-03 13:40:00,26.88,26.91,26.88,26.9,3690.0,23.7539,23.7804,23.7539,23.7715,3690.0
2015-12-03 13:45:00,26.87,26.87,26.84,26.84,6900.0,23.745,23.745,23.7185,23.7185,6900.0
2015-12-03 13:50:00,26.84,26.84,26.82,26.84,10780.0,23.7185,23.7185,23.7008,23.7185,10780.0
2015-12-03 13:55:00,26.83,26.84,26.81,26.82,4400.0,23.7097,23.7185,23.692,23.7008,4400.0
2015-12-03 14:00:00,26.83,26.83,26.77,26.78,13137.0,23.7097,23.7097,23.6567,23.6655,13137.0
2015-12-03 14:05:00,26.78,26.8,26.76,26.79,14644.0,23.6655,23.6832,23.6478,23.6743,14644.0
2015-12-03 14:10:00,26.8,26.81,26.79,26.8,3000.0,23.6832,23.692,23.6743,23.6832,3000.0
2015-12-03 14:15:00,26.8,26.81,26.79,26.8,8841.0,23.6832,23.692,23.6743,23.6832,8841.0
2015-12-03 14:20:00,26.79,26.8,26.74,26.74,29436.0,23.6743,23.6832,23.6301,23.6301,29436.0
2015-12-03 14:25:00,26.75,26.78,26.74,26.75,10271.0,23.639,23.6655,23.6301,23.639,10271.0
2015-12-03 14:30:00,26.76,26.76,26.73,26.75,22276.0,23.6478,23.6478,23.6213,23.639,22276.0
2015-12-03 14:35:00,26.74,26.75,26.72,26.72,212685.0,23.6301,23.639,23.6125,23.6125,212685.0
2015-12-03 14:40:00,26.72,26.72,26.69,26.72,17903.0,23.6125,23.6125,23.586,23.6125,17903.0
2015-12-03 14:45:00,26.72,26.75,26.71,26.75,21000.0,23.6125,23.639,23.6036,23.639,21000.0
2015-12-03 14:50:00,26.75,26.78,26.75,26.77,13198.0,23.639,23.6655,23.639,23.6567,13198.0
2015-12-03 14:55:00,26.78,26.81,26.77,26.8,14151.0,23.6655,23.692,23.6567,23.6832,14151.0
2015-12-03 15:00:00,26.8,26.82,26.79,26.82,20315.0,23.6832,23.7008,23.6743,23.7008,20315.0
2015-12-03 15:05:00,26.81,26.81,26.78,26.79,20164.0,23.692,23.692,23.6655,23.6743,20164.0
2015-12-03 15:10:00,26.8,26.81,26.77,26.78,26601.0,23.6832,23.692,23.6567,23.6655,26601.0
2015-12-03 15:15:00,26.79,26.79,26.74,26.75,16452.0,23.6743,23.6743,23.6301,23.639,16452.0
2015-12-03 15:20:00,26.75,26.78,26.74,26.78,26297.0,23.639,23.6655,23.6301,23.6655,26297.0
2015-12-03 15:25:00,26.77,26.78,26.74,26.74,51603.0,23.6567,23.6655,23.6301,23.6301,51603.0
2015-12-03 15:30:00,26.75,26.75,26.7,26.73,41786.0,23.639,23.639,23.5948,23.6213,41786.0
2015-12-03 15:35:00,26.73,26.79,26.73,26.78,47499.0,23.6213,23.6743,23.6213,23.6655,47499.0
2015-12-03 15:40:00,26.78,26.78,26.74,26.75,64003.0,23.6655,23.6655,23.6301,23.639,64003.0
2015-12-03 15:45:00,26.75,26.77,26.73,26.77,67914.0,23.639,23.6567,23.6213,23.6567,67914.0
2015-12-03 15:50:00,26.76,26.76,26.74,26.76,92207.0,23.6478,23.6478,23.6301,23.6478,92207.0
2015-12-03 15:55:00,26.76,26.76,26.73,26.74,209866.0,23.6478,23.6478,23.6213,23.6301,209866.0
2015-12-04 09:30:00,26.72,26.79,26.7,26.73,89063.0,23.6125,23.6743,23.5948,23.6213,89063.0
2015-12-04 09:35:00,26.73,26.8,26.73,26.79,30073.0,23.6213,23.6832,23.6213,23.6743,30073.0
2015-12-04 09:40:00,26.8,26.85,26.8,26.85,21435.0,23.6832,23.7274,23.6832,23.7274,21435.0
2015-12-04 09:45:00,26.85,26.88,26.85,26.87,20600.0,23.7274,23.7539,23.7274,23.745,20600.0
2015-12-04 09:50:00,26.86,26.9,26.85,26.89,331157.0,23.7362,23.7715,23.7274,23.7627,331157.0
2015-12-04 09:55:00,26.89,26.9,26.87,26.88,94066.0,23.7627,23.7715,23.745,23.7539,94066.0
2015-12-04 10:00:00,26.88,26.9,26.87,26.89,47817.0,23.7539,23.7715,23.745,23.7627,47817.0
2015-12-04 10:05:00,26.88,26.89,26.86,26.87,18718.0,23.7539,23.7627,23.7362,23.745,18718.0
2015-12-04 10:10:00,26.87,26.89,26.86,26.88,18617.0,23.745,23.7627,23.7362,23.7539,18617.0
2015-12-04 10:15:00,26.88,26.88,26.88,26.88,13920.0,23.7539,23.7539,23.7539,23.7539,13920.0
2015-12-04 10:20:00,26.89,26.91,26.89,26.91,36182.0,23.7627,23.7804,23.7627,23.7804,36182.0
2015-12-04 10:25:00,26.93,26.95,26.93,26.95,25300.0,23.7981,23.8157,23.7981,23.8157,25300.0
2015-12-04 10:30:00,26.95,26.96,26.92,26.94,93279.0,23.8157,23.8246,23.7892,23.8069,93279.0
2015-12-04 10:35:00,26.95,26.99,26.95,26.99,8378.0,23.8157,23.8511,23.8157,23.8511,8378.0
2015-12-04 10:40:00,26.98,26.99,26.94,26.94,10500.0,23.8422,23.8511,23.8069,23.8069,10500.0
2015-12-04 10:45:00,26.94,26.98,26.93,26.97,32093.0,23.8069,23.8422,23.7981,23.8334,32093.0
2015-12-04 10:50:00,26.98,26.99,26.97,26.99,4551.0,23.8422,23.8511,23.8334,23.8511,4551.0
2015-12-04 10:55:00,26.99,26.99,26.97,26.98,27079.0,23.8511,23.8511,23.8334,23.8422,27079.0
2015-12-04 11:00:00,26.98,27.0,26.97,26.99,14208.0,23.8422,23.8599,23.8334,23.8511,14208.0
2015-12-04 11:05:00,26.99,27.0,26.98,26.99,16967.0,23.8511,23.8599,23.8422,23.8511,16967.0
2015-12-04 11:10:00,26.99,27.0,26.97,26.98,21208.0,23.8511,23.8599,23.8334,23.8422,21208.0
2015-12-04 11:15:00,26.98,27.0,26.97,26.99,9422.0,23.8422,23.8599,23.8334,23.8511,9422.0
2015-12-04 11:20:00,26.98,27.01,26.98,27.0,19322.0,23.8422,23.8687,23.8422,23.8599,19322.0
2015-12-04 11:25:00,27.0,27.0,26.95,26.95,9496.0,23.8599,23.8599,23.8157,23.8157,9496.0
2015-12-04 11:30:00,26.96,26.99,26.95,26.99,20784.0,23.8246,23.8511,23.8157,23.8511,20784.0
2015-12-04 11:35:00,26.99,27.0,26.97,26.99,14464.0,23.8511,23.8599,23.8334,23.8511,14464.0
2015-12-04 11:40:00,26.98,26.98,26.96,26.97,8975.0,23.8422,23.8422,23.8246,23.8334,8975.0
2015-12-04 11:45:00,26.97,26.99,26.96,26.96,12002.0,23.8334,23.8511,23.8246,23.8246,12002.0
2015-12-04 11:50:00,26.95,26.97,26.95,26.96,8338.0,23.8157,23.8334,23.8157,23.8246,8338.0
2015-12-04 11:55:00,26.96,26.97,26.92,26.95,617381.0,23.8246,23.8334,23.7892,23.8157,617381.0
2015-12-04 12:00:00,26.95,26.95,26.93,26.94,31100.0,23.8157,23.8157,23.7981,23.8069,31100.0
2015-12-04 12:05:00,26.94,26.95,26.93,26.95,23246.0,23.8069,23.8157,23.7981,23.8157,23246.0
2015-12-04 12:10:00,26.95,26.96,26.94,26.96,12903.0,23.8157,23.8246,23.8069,23.8246,12903.0
2015-12-04 12:15:00,26.96,26.96,26.93,26.94,16194.0,23.8246,23.8246,23.7981,23.8069,16194.0
2015-12-04 12:20:00,26.94,26.95,26.93,26.94,15300.0,23.8069,23.8157,23.7981,23.8069,15300.0
2015-12-04 12:25:00,26.94,26.95,26.93,26.94,16603.0,23.8069,23.8157,23.7981,23.8069,16603.0
2015-12-04 12:30:00,26.94,26.98,26.93,26.98,23690.0,23.8069,23.8422,23.7981,23.8422,23690.0
2015-12-04 12:35:00,26.98,26.99,26.97,26.98,25464.0,23.8422,23.8511,23.8334,23.8422,25464.0
2015-12-04 12:40:00,26.97,27.0,26.97,26.99,4642.0,23.8334,23.8599,23.8334,23.8511,4642.0
2015-12-04 12:45:00,26.99,26.99,26.97,26.98,5433.0,23.8511,23.8511,23.8334,23.8422,5433.0
2015-12-04 12:50:00,26.98,26.99,26.97,26.99,14446.0,23.8422,23.8511,23.8334,23.8511,14446.0
2015-12-04 12:55:00,26.99,27.02,26.98,27.01,47000.0,23.8511,23.8776,23.8422,23.8687,47000.0
2015-12-04 13:00:00,27.02,27.05,27.01,27.04,50236.0,23.8776,23.9041,23.8687,23.8953,50236.0
2015-12-04 13:05:00,27.04,27.06,27.03,27.05,20225.0,23.8953,23.9129,23.8864,23.9041,20225.0
2015-12-04 13:10:00,27.05,27.06,27.03,27.04,12229.0,23.9041,23.9129,23.8864,23.8953,12229.0
2015-12-04 13:15:00,27.05,27.05,27.04,27.04,3392.0,23.9041,23.9041,23.8953,23.8953,3392.0
2015-12-04 13:20:00,27.03,27.05,27.03,27.05,10488.0,23.8864,23.9041,23.8864,23.9041,10488.0
2015-12-04 13:25:00,27.04,27.06,27.04,27.05,9161.0,23.8953,23.9129,23.8953,23.9041,9161.0
2015-12-04 13:30:00,27.06,27.06,27.03,27.03,8421.0,23.9129,23.9129,23.8864,23.8864,8421.0
2015-12-04 13:35:00,27.03,27.05,27.03,27.04,8972.0,23.8864,23.9041,23.8864,23.8953,8972.0
2015-12-04 13:40:00,27.05,27.05,27.03,27.05,4700.0,23.9041,23.9041,23.8864,23.9041,4700.0
2015-12-04 13:45:00,27.05,27.05,27.03,27.04,22460.0,23.9041,23.9041,23.8864,23.8953,22460.0
2015-12-04 13:50:00,27.04,27.04,27.03,27.04,16000.0,23.8953,23.8953,23.8864,23.8953,16000.0
2015-12-04 13:55:00,27.04,27.05,27.02,27.03,10602.0,23.8953,23.9041,23.8776,23.8864,10602.0
2015-12-04 14:00:00,27.03,27.04,27.02,27.04,8150.0,23.8864,23.8953,23.8776,23.8953,8150.0
2015-12-04 14:05:00,27.03,27.04,27.03,27.04,2766.0,23.8864,23.8953,23.8864,23.8953,2766.0
2015-12-04 14:10:00,27.04,27.04,27.03,27.04,3500.0,23.8953,23.8953,23.8864,23.8953,3500.0
2015-12-04 14:15:00,27.03,27.03,27.0,27.0,15185.0,23.8864,23.8864,23.8599,23.8599,15185.0
2015-12-04 14:20:00,27.01,27.02,27.0,27.01,10757.0,23.8687,23.8776,23.8599,23.8687,10757.0
2015-12-04 14:25:00,27.01,27.02,27.0,27.02,20292.0,23.8687,23.8776,23.8599,23.8776,20292.0
2015-12-04 14:30:00,27.02,27.03,27.02,27.03,2300.0,23.8776,23.8864,23.8776,23.8864,2300.0
2015-12-04 14:35:00,27.03,27.05,27.02,27.05,6340.0,23.8864,23.9041,23.8776,23.9041,6340.0
2015-12-04 14:40:00,27.05,27.06,27.03,27.05,19984.0,23.9041,23.9129,23.8864,23.9041,19984.0
2015-12-04 14:45:00,27.05,27.06,27.03,27.06,15425.0,23.9041,23.9129,23.8864,23.9129,15425.0
2015-12-04 14:50:00,27.05,27.07,27.05,27.07,6378.0,23.9041,23.9218,23.9041,23.9218,6378.0
2015-12-04 14:55:00,27.07,27.07,27.06,27.07,4147.0,23.9218,23.9218,23.9129,23.9218,4147.0
2015-12-04 15:00:00,27.07,27.08,27.04,27.08,11587.0,23.9218,23.9306,23.8953,23.9306,11587.0
2015-12-04 15:05:00,27.08,27.11,27.07,27.1,47675.0,23.9306,23.9571,23.9218,23.9483,47675.0
2015-12-04 15:10:00,27.1,27.11,27.09,27.1,15564.0,23.9483,23.9571,23.9394,23.9483,15564.0
2015-12-04 15:15:00,27.09,27.09,27.07,27.09,52023.0,23.9394,23.9394,23.9218,23.9394,52023.0
2015-12-04 15:20:00,27.08,27.09,27.04,27.05,13400.0,23.9306,23.9394,23.8953,23.9041,13400.0
2015-12-04 15:25:00,27.04,27.06,27.04,27.05,25064.0,23.8953,23.9129,23.8953,23.9041,25064.0
2015-12-04 15:30:00,27.05,27.05,27.02,27.04,44328.0,23.9041,23.9041,23.8776,23.8953,44328.0
2015-12-04 15:35:00,27.03,27.04,27.03,27.04,39932.0,23.8864,23.8953,23.8864,23.8953,39932.0
2015-12-04 15:40:00,27.04,27.04,27.03,27.04,40381.0,23.8953,23.8953,23.8864,23.8953,40381.0
2015-12-04 15:45:00,27.04,27.04,27.03,27.04,11862.0,23.8953,23.8953,23.8864,23.8953,11862.0
2015-12-04 15:50:00,27.04,27.05,27.03,27.04,30162.0,23.8953,23.9041,23.8864,23.8953,30162.0
2015-12-04 15:55:00,27.05,27.08,27.04,27.05,179769.0,23.9041,23.9306,23.8953,23.9041,179769.0
2015-12-07 09:30:00,26.78,26.85,26.72,26.77,81821.0,23.6655,23.7274,23.6125,23.6567,81821.0
2015-12-07 09:35:00,26.77,26.81,26.75,26.8,31805.0,23.6567,23.692,23.639,23.6832,31805.0
2015-12-07 09:40:00,26.8,26.8,26.75,26.77,48152.0,23.6832,23.6832,23.639,23.6567,48152.0
2015-12-07 09:45:00,26.77,26.8,26.76,26.76,26566.0,23.6567,23.6832,23.6478,23.6478,26566.0
2015-12-07 09:50:00,26.77,26.79,26.75,26.79,21400.0,23.6567,23.6743,23.639,23.6743,21400.0
2015-12-07 09:55:00,26.78,26.79,26.77,26.79,16941.0,23.6655,23.6743,23.6567,23.6743,16941.0
2015-12-07 10:00:00,26.78,26.78,26.74,26.76,67858.0,23.6655,23.6655,23.6301,23.6478,67858.0
2015-12-07 10:05:00,26.75,26.76,26.73,26.75,40308.0,23.639,23.6478,23.6213,23.639,40308.0
2015-12-07 10:10:00,26.75,26.76,26.74,26.75,21364.0,23.639,23.6478,23.6301,23.639,21364.0
2015-12-07 10:15:00,26.74,26.77,26.74,26.76,9802.0,23.6301,23.6567,23.6301,23.6478,9802.0
2015-12-07 10:20:00,26.76,26.76,26.72,26.76,25096.0,23.6478,23.6478,23.6125,23.6478,25096.0
2015-12-07 10:25:00,26.76,26.76,26.72,26.72,10349.0,23.6478,23.6478,23.6125,23.6125,10349.0
2015-12-07 10:30:00,26.71,26.71,26.69,26.7,15648.0,23.6036,23.6036,23.586,23.5948,15648.0
2015-12-07 10:35:00,26.7,26.72,26.7,26.71,18321.0,23.5948,23.6125,23.5948,23.6036,18321.0
2015-12-07 10:40:00,26.71,26.71,26.68,26.68,51839.0,23.6036,23.6036,23.5771,23.5771,51839.0
2015-12-07 10:45:00,26.69,26.69,26.66,26.66,32328.0,23.586,23.586,23.5595,23.5595,32328.0
2015-12-07 10:50:00,26.67,26.69,26.66,26.68,34180.0,23.5683,23.586,23.5595,23.5771,34180.0
2015-12-07 10:55:00,26.69,26.69,26.67,26.69,21149.0,23.586,23.586,23.5683,23.586,21149.0
2015-12-07 11:00:00,26.69,26.69,26.66,26.67,50643.0,23.586,23.586,23.5595,23.5683,50643.0
2015-12-07 11:05:00,26.67,26.69,26.65,26.69,22780.0,23.5683,23.586,23.5506,23.586,22780.0
2015-12-07 11:10:00,26.69,26.7,26.67,26.67,36046.0,23.586,23.5948,23.5683,23.5683,36046.0
2015-12-07 11:15:00,26.68,26.69,26.67,26.69,23958.0,23.5771,23.586,23.5683,23.586,23958.0
2015-12-07 11:20:00,26.68,26.69,26.66,26.66,13800.0,23.5771,23.586,23.5595,23.5595,13800.0
2015-12-07 11:25:00,26.66,26.67,26.63,26.64,33585.0,23.5595,23.5683,23.5329,23.5418,33585.0
2015-12-07 11:30:00,26.65,26.67,26.65,26.67,11390.0,23.5506,23.5683,23.5506,23.5683,11390.0
2015-12-07 11:35:00,26.67,26.69,26.66,26.68,12894.0,23.5683,23.586,23.5595,23.5771,12894.0
2015-12-07 11:40:00,26.68,26.7,26.68,26.7,6696.0,23.5771,23.5948,23.5771,23.5948,6696.0
2015-12-07 11:45:00,26.69,26.69,26.66,26.67,20195.0,23.586,23.586,23.5595,23.5683,20195.0
2015-12-07 11:50:00,26.68,26.7,26.68,26.7,20210.0,23.5771,23.5948,23.5771,23.5948,20210.0
2015-12-07 11:55:00,26.7,26.72,26.69,26.71,32788.0,23.5948,23.6125,23.586,23.6036,32788.0
2015-12-07 12:00:00,26.7,26.7,26.68,26.69,10458.0,23.5948,23.5948,23.5771,23.586,10458.0
2015-12-07 12:05:00,26.7,26.7,26.68,26.68,3360.0,23.5948,23.5948,23.5771,23.5771,3360.0
2015-12-07 12:10:00,26.69,26.69,26.67,26.69,14695.0,23.586,23.586,23.5683,23.586,14695.0
2015-12-07 12:15:00,26.69,26.69,26.68,26.69,37900.0,23.586,23.586,23.5771,23.586,37900.0
2015-12-07 12:20:00,26.69,26.69,26.66,26.67,20271.0,23.586,23.586,23.5595,23.5683,20271.0
2015-12-07 12:25:00,26.66,26.68,26.66,26.68,19271.0,23.5595,23.5771,23.5595,23.5771,19271.0
2015-12-07 12:30:00,26.66,26.67,26.65,26.66,6031.0,23.5595,23.5683,23.5506,23.5595,6031.0
2015-12-07 12:35:00,26.65,26.66,26.65,26.66,10300.0,23.5506,23.5595,23.5506,23.5595,10300.0
2015-12-07 12:40:00,26.66,26.66,26.64,26.64,5050.0,23.5595,23.5595,23.5418,23.5418,5050.0
2015-12-07 12:45:00,26.64,26.66,26.64,26.66,19526.0,23.5418,23.5595,23.5418,23.5595,19526.0
2015-12-07 12:50:00,26.65,26.65,26.64,26.64,4100.0,23.5506,23.5506,23.5418,23.5418,4100.0
2015-12-07 12:55:00,26.64,26.65,26.63,26.65,13886.0,23.5418,23.5506,23.5329,23.5506,13886.0
2015-12-07 13:00:00,26.65,26.65,26.62,26.63,11500.0,23.5506,23.5506,23.5241,23.5329,11500.0
2015-12-07 13:05:00,26.63,26.68,26.63,26.68,14750.0,23.5329,23.5771,23.5329,23.5771,14750.0
2015-12-07 13:10:00,26.69,26.7,26.65,26.65,81476.0,23.586,23.5948,23.5506,23.5506,81476.0
2015-12-07 13:15:00,26.65,26.68,26.64,26.68,17717.0,23.5506,23.5771,23.5418,23.5771,17717.0
2015-12-07 13:20:00,26.69,26.69,26.68,26.69,5213.0,23.586,23.586,23.5771,23.586,5213.0
2015-12-07 13:25:00,26.68,26.7,26.68,26.7,4421.0,23.5771,23.5948,23.5771,23.5948,4421.0
2015-12-07 13:30:00,26.7,26.71,26.68,26.69,6728.0,23.5948,23.6036,23.5771,23.586,6728.0
2015-12-07 13:35:00,26.69,26.69,26.68,26.68,6224.0,23.586,23.586,23.5771,23.5771,6224.0
2015-12-07 13:40:00,26.68,26.68,26.64,26.65,19550.0,23.5771,23.5771,23.5418,23.5506,19550.0
2015-12-07 13:45:00,26.65,26.66,26.65,26.65,7048.0,23.5506,23.5595,23.5506,23.5506,7048.0
2015-12-07 13:50:00,26.65,26.66,26.64,26.65,3563.0,23.5506,23.5595,23.5418,23.5506,3563.0
2015-12-07 13:55:00,26.64,26.67,26.63,26.67,9337.0,23.5418,23.5683,23.5329,23.5683,9337.0
2015-12-07 14:00:00,26.67,26.69,26.66,26.68,8810.0,23.5683,23.586,23.5595,23.5771,8810.0
2015-12-07 14:05:00,26.69,26.71,26.69,26.7,14893.0,23.586,23.6036,23.586,23.5948,14893.0
2015-12-07 14:10:00,26.7,26.7,26.68,26.68,38786.0,23.5948,23.5948,23.5771,23.5771,38786.0
2015-12-07 14:15:00,26.69,26.69,26.67,26.67,5049.0,23.586,23.586,23.5683,23.5683,5049.0
2015-12-07 14:20:00,26.68,26.68,26.65,26.66,5141.0,23.5771,23.5771,23.5506,23.5595,5141.0
2015-12-07 14:25:00,26.66,26.69,26.65,26.68,11594.0,23.5595,23.586,23.5506,23.5771,11594.0
2015-12-07 14:30:00,26.69,26.7,26.65,26.65,9599.0,23.586,23.5948,23.5506,23.5506,9599.0
2015-12-07 14:35:00,26.66,26.68,26.66,26.68,14277.0,23.5595,23.5771,23.5595,23.5771,14277.0
2015-12-07 14:40:00,26.68,26.68,26.65,26.65,10641.0,23.5771,23.5771,23.5506,23.5506,10641.0
2015-12-07 14:45:00,26.66,26.68,26.65,26.68,13455.0,23.5595,23.5771,23.5506,23.5771,13455.0
2015-12-07 14:50:00,26.69,26.7,26.69,26.7,7198.0,23.586,23.5948,23.586,23.5948,7198.0
2015-12-07 14:55:00,26.7,26.71,26.67,26.68,12233.0,23.5948,23.6036,23.5683,23.5771,12233.0
2015-12-07 15:00:00,26.68,26.68,26.65,26.65,36985.0,23.5771,23.5771,23.5506,23.5506,36985.0
2015-12-07 15:05:00,26.65,26.68,26.64,26.67,40120.0,23.5506,23.5771,23.5418,23.5683,40120.0
2015-12-07 15:10:00,26.66,26.67,26.64,26.66,15700.0,23.5595,23.5683,23.5418,23.5595,15700.0
2015-12-07 15:15:00,26.66,26.68,26.65,26.68,40851.0,23.5595,23.5771,23.5506,23.5771,40851.0
2015-12-07 15:20:00,26.67,26.69,26.67,26.69,24633.0,23.5683,23.586,23.5683,23.586,24633.0
2015-12-07 15:25:00,26.69,26.69,26.67,26.68,6097.0,23.586,23.586,23.5683,23.5771,6097.0
2015-12-07 15:30:00,26.69,26.7,26.69,26.7,10331.0,23.586,23.5948,23.586,23.5948,10331.0
2015-12-07 15:35:00,26.7,26.7,26.68,26.69,17188.0,23.5948,23.5948,23.5771,23.586,17188.0
2015-12-07 15:40:00,26.7,26.71,26.69,26.71,14175.0,23.5948,23.6036,23.586,23.6036,14175.0
2015-12-07 15:45:00,26.71,26.73,26.7,26.72,19845.0,23.6036,23.6213,23.5948,23.6125,19845.0
2015-12-07 15:50:00,26.71,26.71,26.69,26.71,38592.0,23.6036,23.6036,23.586,23.6036,38592.0
2015-12-07 15:55:00,26.71,26.71,26.67,26.67,66274.0,23.6036,23.6036,23.5683,23.5683,66274.0
2015-12-08 09:30:00,26.42,26.42,26.31,26.32,41857.0,23.3474,23.3474,23.2502,23.259,41857.0
2015-12-08 09:35:00,26.31,26.32,26.29,26.31,22610.0,23.2502,23.259,23.2325,23.2502,22610.0
2015-12-08 09:40:00,26.31,26.39,26.3,26.39,44183.0,23.2502,23.3209,23.2413,23.3209,44183.0
2015-12-08 09:45:00,26.39,26.42,26.38,26.41,9920.0,23.3209,23.3474,23.312,23.3385,9920.0
2015-12-08 09:50:00,26.41,26.41,26.37,26.39,11769.0,23.3385,23.3385,23.3032,23.3209,11769.0
2015-12-08 09:55:00,26.39,26.39,26.36,26.37,13418.0,23.3209,23.3209,23.2943,23.3032,13418.0
2015-12-08 10:00:00,26.37,26.4,26.37,26.4,17088.0,23.3032,23.3297,23.3032,23.3297,17088.0
2015-12-08 10:05:00,26.4,26.44,26.4,26.44,14014.0,23.3297,23.365,23.3297,23.365,14014.0
2015-12-08 10:10:00,26.44,26.44,26.41,26.42,9330.0,23.365,23.365,23.3385,23.3474,9330.0
2015-12-08 10:15:00,26.43,26.43,26.4,26.4,5829.0,23.3562,23.3562,23.3297,23.3297,5829.0
2015-12-08 10:20:00,26.4,26.4,26.37,26.38,8296.0,23.3297,23.3297,23.3032,23.312,8296.0
2015-12-08 10:25:00,26.38,26.39,26.37,26.37,3300.0,23.312,23.3209,23.3032,23.3032,3300.0
2015-12-08 10:30:00,26.37,26.4,26.35,26.4,10412.0,23.3032,23.3297,23.2855,23.3297,10412.0
2015-12-08 10:35:00,26.4,26.41,26.4,26.4,6800.0,23.3297,23.3385,23.3297,23.3297,6800.0
2015-12-08 10:40:00,26.4,26.43,26.39,26.43,15155.0,23.3297,23.3562,23.3209,23.3562,15155.0
2015-12-08 10:45:00,26.43,26.44,26.41,26.43,24012.0,23.3562,23.365,23.3385,23.3562,24012.0
2015-12-08 10:50:00,26.42,26.44,26.42,26.43,8902.0,23.3474,23.365,23.3474,23.3562,8902.0
2015-12-08 10:55:00,26.42,26.43,26.42,26.43,1700.0,23.3474,23.3562,23.3474,23.3562,1700.0
2015-12-08 11:00:00,26.44,26.48,26.44,26.47,17701.0,23.365,23.4004,23.365,23.3916,17701.0
2015-12-08 11:05:00,26.47,26.48,26.45,26.46,10200.0,23.3916,23.4004,23.3739,23.3827,10200.0
2015-12-08 11:10:00,26.45,26.45,26.42,26.43,23207.0,23.3739,23.3739,23.3474,23.3562,23207.0
2015-12-08 11:15:00,26.43,26.44,26.41,26.44,21200.0,23.3562,23.365,23.3385,23.365,21200.0
2015-12-08 11:20:00,26.45,26.45,26.44,26.44,4200.0,23.3739,23.3739,23.365,23.365,4200.0
2015-12-08 11:25:00,26.43,26.43,26.42,26.42,220.0,23.3562,23.3562,23.3474,23.3474,220.0
2015-12-08 11:30:00,26.43,26.44,26.42,26.43,7328.0,23.3562,23.365,23.3474,23.3562,7328.0
2015-12-08 11:35:00,26.43,26.44,26.42,26.43,8830.0,23.3562,23.365,23.3474,23.3562,8830.0
2015-12-08 11:40:00,26.43,26.44,26.43,26.44,8458.0,23.3562,23.365,23.3562,23.365,8458.0
2015-12-08 11:45:00,26.43,26.43,26.42,26.43,4814.0,23.3562,23.3562,23.3474,23.3562,4814.0
2015-12-08 11:50:00,26.43,26.44,26.42,26.44,6197.0,23.3562,23.365,23.3474,23.365,6197.0
2015-12-08 11:55:00,26.44,26.44,26.43,26.44,2300.0,23.365,23.365,23.3562,23.365,2300.0
2015-12-08 12:00:00,26.44,26.44,26.43,26.43,6605.0,23.365,23.365,23.3562,23.3562,6605.0
2015-12-08 12:05:00,26.43,26.45,26.43,26.44,4598.0,23.3562,23.3739,23.3562,23.365,4598.0
2015-12-08 12:10:00,26.44,26.44,26.44,26.44,0.0,23.365,23.365,23.365,23.365,0.0
2015-12-08 12:15:00,26.45,26.45,26.41,26.42,20141.0,23.3739,23.3739,23.3385,23.3474,20141.0
2015-12-08 12:20:00,26.41,26.43,26.41,26.42,2402.0,23.3385,23.3562,23.3385,23.3474,2402.0
2015-12-08 12:25:00,26.42,26.43,26.41,26.43,2246.0,23.3474,23.3562,23.3385,23.3562,2246.0
2015-12-08 12:30:00,26.42,26.42,26.41,26.42,5183.0,23.3474,23.3474,23.3385,23.3474,5183.0
2015-12-08 12:35:00,26.42,26.42,26.41,26.41,695.0,23.3474,23.3474,23.3385,23.3385,695.0
2015-12-08 12:40:00,26.42,26.42,26.42,26.42,1000.0,23.3474,23.3474,23.3474,23.3474,1000.0
2015-12-08 12:45:00,26.42,26.42,26.4,26.41,200.0,23.3474,23.3474,23.3297,23.3385,200.0
2015-12-08 12:50:00,26.41,26.43,26.4,26.43,1425.0,23.3385,23.3562,23.3297,23.3562,1425.0
2015-12-08 12:55:00,26.42,26.43,26.41,26.43,4707.0,23.3474,23.3562,23.3385,23.3562,4707.0
2015-12-08 13:00:00,26.43,26.44,26.41,26.44,8924.0,23.3562,23.365,23.3385,23.365,8924.0
2015-12-08 13:05:00,26.44,26.44,26.42,26.42,1107.0,23.365,23.365,23.3474,23.3474,1107.0
2015-12-08 13:10:00,26.43,26.44,26.4,26.4,14258.0,23.3562,23.365,23.3297,23.3297,14258.0
2015-12-08 13:15:00,26.4,26.42,26.4,26.4,52470.0,23.3297,23.3474,23.3297,23.3297,52470.0
2015-12-08 13:20:00,26.39,26.4,26.37,26.38,27991.0,23.3209,23.3297,23.3032,23.312,27991.0
2015-12-08 13:25:00,26.38,26.41,26.38,26.41,1008.0,23.312,23.3385,23.312,23.3385,1008.0
2015-12-08 13:30:00,26.42,26.44,26.42,26.44,6194.0,23.3474,23.365,23.3474,23.365,6194.0
2015-12-08 13:35:00,26.44,26.44,26.43,26.44,671.0,23.365,23.365,23.3562,23.365,671.0
2015-12-08 13:40:00,26.44,26.44,26.41,26.42,268203.0,23.365,23.365,23.3385,23.3474,268203.0
2015-12-08 13:45:00,26.42,26.43,26.4,26.41,7598.0,23.3474,23.3562,23.3297,23.3385,7598.0
2015-12-08 13:50:00,26.41,26.44,26.4,26.43,38750.0,23.3385,23.365,23.3297,23.3562,38750.0
2015-12-08 13:55:00,26.43,26.43,26.41,26.42,389643.0,23.3562,23.3562,23.3385,23.3474,389643.0
2015-12-08 14:00:00,26.43,26.45,26.42,26.44,44018.0,23.3562,23.3739,23.3474,23.365,44018.0
2015-12-08 14:05:00,26.45,26.47,26.44,26.46,4160.0,23.3739,23.3916,23.365,23.3827,4160.0
2015-12-08 14:10:00,26.46,26.47,26.44,26.44,5100.0,23.3827,23.3916,23.365,23.365,5100.0
2015-12-08 14:15:00,26.44,26.46,26.44,26.46,3736.0,23.365,23.3827,23.365,23.3827,3736.0
2015-12-08 14:20:00,26.46,26.46,26.42,26.42,15819.0,23.3827,23.3827,23.3474,23.3474,15819.0
2015-12-08 14:25:00,26.42,26.42,26.4,26.41,15706.0,23.3474,23.3474,23.3297,23.3385,15706.0
2015-12-08 14:30:00,26.41,26.43,26.4,26.41,5783.0,23.3385,23.3562,23.3297,23.3385,5783.0
2015-12-08 14:35:00,26.41,26.43,26.41,26.43,4598.0,23.3385,23.3562,23.3385,23.3562,4598.0
2015-12-08 14:40:00,26.42,26.42,26.4,26.42,4977.0,23.3474,23.3474,23.3297,23.3474,4977.0
2015-12-08 14:45:00,26.43,26.46,26.42,26.45,4892.0,23.3562,23.3827,23.3474,23.3739,4892.0
2015-12-08 14:50:00,26.45,26.45,26.43,26.43,1004.0,23.3739,23.3739,23.3562,23.3562,1004.0
2015-12-08 14:55:00,26.43,26.43,26.4,26.42,10605.0,23.3562,23.3562,23.3297,23.3474,10605.0
2015-12-08 15:00:00,26.41,26.41,26.38,26.4,19968.0,23.3385,23.3385,23.312,23.3297,19968.0
2015-12-08 15:05:00,26.39,26.42,26.39,26.42,20041.0,23.3209,23.3474,23.3209,23.3474,20041.0
2015-12-08 15:10:00,26.43,26.43,26.37,26.37,23061.0,23.3562,23.3562,23.3032,23.3032,23061.0
2015-12-08 15:15:00,26.37,26.38,26.35,26.37,11100.0,23.3032,23.312,23.2855,23.3032,11100.0
2015-12-08 15:20:00,26.38,26.4,26.38,26.4,27909.0,23.312,23.3297,23.312,23.3297,27909.0
2015-12-08 15:25:00,26.4,26.4,26.38,26.39,10983.0,23.3297,23.3297,23.312,23.3209,10983.0
2015-12-08 15:30:00,26.38,26.46,26.38,26.44,18642.0,23.312,23.3827,23.312,23.365,18642.0
2015-12-08 15:35:00,26.44,26.45,26.41,26.43,13927.0,23.365,23.3739,23.3385,23.3562,13927.0
2015-12-08 15:40:00,26.43,26.45,26.4,26.45,53865.0,23.3562,23.3739,23.3297,23.3739,53865.0
2015-12-08 15:45:00,26.45,26.47,26.43,26.47,14511.0,23.3739,23.3916,23.3562,23.3916,14511.0
2015-12-08 15:50:00,26.46,26.46,26.42,26.43,17888.0,23.3827,23.3827,23.3474,23.3562,17888.0
2015-12-08 15:55:00,26.43,26.45,26.41,26.41,39858.0,23.3562,23.3739,23.3385,23.3385,39858.0
2015-12-09 09:30:00,26.24,26.26,26.13,26.21,50709.0,23.1883,23.206,23.0911,23.1618,50709.0
2015-12-09 09:35:00,26.2,26.27,26.19,26.25,28226.0,23.153,23.2148,23.1441,23.1971,28226.0
2015-12-09 09:40:00,26.25,26.29,26.24,26.27,116158.0,23.1971,23.2325,23.1883,23.2148,116158.0
2015-12-09 09:45:00,26.28,26.31,26.27,26.3,120514.0,23.2236,23.2502,23.2148,23.2413,120514.0
2015-12-09 09:50:00,26.3,26.3,26.27,26.28,33397.0,23.2413,23.2413,23.2148,23.2236,33397.0
2015-12-09 09:55:00,26.28,26.29,26.26,26.27,91869.0,23.2236,23.2325,23.206,23.2148,91869.0
2015-12-09 10:00:00,26.26,26.28,26.26,26.27,23225.0,23.206,23.2236,23.206,23.2148,23225.0
2015-12-09 10:05:00,26.27,26.31,26.27,26.3,50232.0,23.2148,23.2502,23.2148,23.2413,50232.0
2015-12-09 10:10:00,26.31,26.34,26.3,26.3,29306.0,23.2502,23.2767,23.2413,23.2413,29306.0
2015-12-09 10:15:00,26.31,26.32,26.29,26.31,49901.0,23.2502,23.259,23.2325,23.2502,49901.0
2015-12-09 10:20:00,26.3,26.32,26.3,26.3,43267.0,23.2413,23.259,23.2413,23.2413,43267.0
2015-12-09 10:25:00,26.3,26.32,26.3,26.32,35792.0,23.2413,23.259,23.2413,23.259,35792.0
2015-12-09 10:30:00,26.32,26.38,26.32,26.36,54905.0,23.259,23.312,23.259,23.2943,54905.0
2015-12-09 10:35:00,26.36,26.38,26.34,26.35,14740.0,23.2943,23.312,23.2767,23.2855,14740.0
2015-12-09 10:40:00,26.35,26.35,26.33,26.35,12660.0,23.2855,23.2855,23.2678,23.2855,12660.0
2015-12-09 10:45:00,26.35,26.36,26.32,26.33,15633.0,23.2855,23.2943,23.259,23.2678,15633.0
2015-12-09 10:50:00,26.33,26.33,26.31,26.32,27392.0,23.2678,23.2678,23.2502,23.259,27392.0
2015-12-09 10:55:00,26.32,26.33,26.31,26.33,29856.0,23.259,23.2678,23.2502,23.2678,29856.0
2015-12-09 11:00:00,26.33,26.33,26.3,26.3,12892.0,23.2678,23.2678,23.2413,23.2413,12892.0
2015-12-09 11:05:00,26.3,26.31,26.29,26.29,87683.0,23.2413,23.2502,23.2325,23.2325,87683.0
2015-12-09 11:10:00,26.3,26.32,26.29,26.32,14940.0,23.2413,23.259,23.2325,23.259,14940.0
2015-12-09 11:15:00,26.32,26.33,26.27,26.29,158233.0,23.259,23.2678,23.2148,23.2325,158233.0
2015-12-09 11:20:00,26.29,26.31,26.28,26.3,40854.0,23.2325,23.2502,23.2236,23.2413,40854.0
2015-12-09 11:25:00,26.3,26.3,26.27,26.29,43502.0,23.2413,23.2413,23.2148,23.2325,43502.0
2015-12-09 11:30:00,26.29,26.31,26.28,26.29,71226.0,23.2325,23.2502,23.2236,23.2325,71226.0
2015-12-09 11:35:00,26.29,26.29,26.26,26.27,48905.0,23.2325,23.2325,23.206,23.2148,48905.0
2015-12-09 11:40:00,26.27,26.27,26.25,26.26,27136.0,23.2148,23.2148,23.1971,23.206,27136.0
2015-12-09 11:45:00,26.26,26.26,26.24,26.25,86739.0,23.206,23.206,23.1883,23.1971,86739.0
2015-12-09 11:50:00,26.25,26.26,26.24,26.26,39941.0,23.1971,23.206,23.1883,23.206,39941.0
2015-12-09 11:55:00,26.26,26.26,26.25,26.26,8111.0,23.206,23.206,23.1971,23.206,8111.0
2015-12-09 12:00:00,26.26,26.28,26.26,26.27,34747.0,23.206,23.2236,23.206,23.2148,34747.0
2015-12-09 12:05:00,26.27,26.28,26.25,26.26,24548.0,23.2148,23.2236,23.1971,23.206,24548.0
2015-12-09 12:10:00,26.27,26.27,26.23,26.25,32185.0,23.2148,23.2148,23.1795,23.1971,32185.0
2015-12-09 12:15:00,26.25,26.26,26.21,26.21,13797.0,23.1971,23.206,23.1618,23.1618,13797.0
2015-12-09 12:20:00,26.21,26.23,26.19,26.23,36308.0,23.1618,23.1795,23.1441,23.1795,36308.0
2015-12-09 12:25:00,26.22,26.23,26.2,26.21,44639.0,23.1706,23.1795,23.153,23.1618,44639.0
2015-12-09 12:30:00,26.21,26.22,26.19,26.21,13433.0,23.1618,23.1706,23.1441,23.1618,13433.0
2015-12-09 12:35:00,26.21,26.22,26.18,26.19,7900.0,23.1618,23.1706,23.1353,23.1441,7900.0
2015-12-09 12:40:00,26.19,26.19,26.16,26.18,15500.0,23.1441,23.1441,23.1176,23.1353,15500.0
2015-12-09 12:45:00,26.18,26.22,26.18,26.21,11919.0,23.1353,23.1706,23.1353,23.1618,11919.0
2015-12-09 12:50:00,26.22,26.22,26.19,26.19,10734.0,23.1706,23.1706,23.1441,23.1441,10734.0
2015-12-09 12:55:00,26.2,26.2,26.17,26.19,29522.0,23.153,23.153,23.1264,23.1441,29522.0
2015-12-09 13:00:00,26.18,26.23,26.16,26.21,15139.0,23.1353,23.1795,23.1176,23.1618,15139.0
2015-12-09 13:05:00,26.21,26.22,26.15,26.2,83252.0,23.1618,23.1706,23.1088,23.153,83252.0
2015-12-09 13:10:00,26.2,26.23,26.18,26.23,26714.0,23.153,23.1795,23.1353,23.1795,26714.0
2015-12-09 13:15:00,26.23,26.24,26.2,26.21,15682.0,23.1795,23.1883,23.153,23.1618,15682.0
2015-12-09 13:20:00,26.19,26.21,26.16,26.21,21004.0,23.1441,23.1618,23.1176,23.1618,21004.0
2015-12-09 13:25:00,26.2,26.2,26.16,26.17,20185.0,23.153,23.153,23.1176,23.1264,20185.0
2015-12-09 13:30:00,26.18,26.19,26.14,26.19,18343.0,23.1353,23.1441,23.0999,23.1441,18343.0
2015-12-09 13:35:00,26.19,26.19,26.16,26.19,7667.0,23.1441,23.1441,23.1176,23.1441,7667.0
2015-12-09 13:40:00,26.19,26.19,26.15,26.16,6700.0,23.1441,23.1441,23.1088,23.1176,6700.0
2015-12-09 13:45:00,26.16,26.17,26.15,26.17,19348.0,23.1176,23.1264,23.1088,23.1264,19348.0
2015-12-09 13:50:00,26.17,26.2,26.17,26.2,14592.0,23.1264,23.153,23.1264,23.153,14592.0
2015-12-09 13:55:00,26.2,26.21,26.15,26.16,46720.0,23.153,23.1618,23.1088,23.1176,46720.0
2015-12-09 14:00:00,26.15,26.16,26.14,26.15,47002.0,23.1088,23.1176,23.0999,23.1088,47002.0
2015-12-09 14:05:00,26.15,26.15,26.12,26.13,17966.0,23.1088,23.1088,23.0823,23.0911,17966.0
2015-12-09 14:10:00,26.13,26.16,26.13,26.16,16536.0,23.0911,23.1176,23.0911,23.1176,16536.0
2015-12-09 14:15:00,26.16,26.16,26.14,26.15,7302.0,23.1176,23.1176,23.0999,23.1088,7302.0
2015-12-09 14:20:00,26.15,26.15,26.11,26.13,12498.0,23.1088,23.1088,23.0734,23.0911,12498.0
2015-12-09 14:25:00,26.13,26.15,26.12,26.15,11206.0,23.0911,23.1088,23.0823,23.1088,11206.0
2015-12-09 14:30:00,26.14,26.19,26.14,26.19,19084.0,23.0999,23.1441,23.0999,23.1441,19084.0
2015-12-09 14:35:00,26.17,26.21,26.17,26.21,11749.0,23.1264,23.1618,23.1264,23.1618,11749.0
2015-12-09 14:40:00,26.21,26.21,26.18,26.19,13491.0,23.1618,23.1618,23.1353,23.1441,13491.0
2015-12-09 14:45:00,26.2,26.21,26.18,26.21,19767.0,23.153,23.1618,23.1353,23.1618,19767.0
2015-12-09 14:50:00,26.21,26.21,26.18,26.2,8598.0,23.1618,23.1618,23.1353,23.153,8598.0
2015-12-09 14:55:00,26.2,26.2,26.19,26.2,10833.0,23.153,23.153,23.1441,23.153,10833.0
2015-12-09 15:00:00,26.2,26.22,26.19,26.22,23857.0,23.153,23.1706,23.1441,23.1706,23857.0
2015-12-09 15:05:00,26.23,26.23,26.19,26.21,44379.0,23.1795,23.1795,23.1441,23.1618,44379.0
2015-12-09 15:10:00,26.22,26.24,26.21,26.23,48719.0,23.1706,23.1883,23.1618,23.1795,48719.0
2015-12-09 15:15:00,26.23,26.23,26.21,26.23,85867.0,23.1795,23.1795,23.1618,23.1795,85867.0
2015-12-09 15:20:00,26.23,26.28,26.22,26.28,44393.0,23.1795,23.2236,23.1706,23.2236,44393.0
2015-12-09 15:25:00,26.28,26.29,26.25,26.27,57733.0,23.2236,23.2325,23.1971,23.2148,57733.0
2015-12-09 15:30:00,26.27,26.32,26.26,26.29,28120.0,23.2148,23.259,23.206,23.2325,28120.0
2015-12-09 15:35:00,26.29,26.32,26.26,26.27,38532.0,23.2325,23.259,23.206,23.2148,38532.0
2015-12-09 15:40:00,26.27,26.29,26.26,26.28,72324.0,23.2148,23.2325,23.206,23.2236,72324.0
2015-12-09 15:45:00,26.27,26.27,26.21,26.23,78167.0,23.2148,23.2148,23.1618,23.1795,78167.0
2015-12-09 15:50:00,26.23,26.23,26.2,26.23,102476.0,23.1795,23.1795,23.153,23.1795,102476.0
2015-12-09 15:55:00,26.23,26.24,26.19,26.21,196630.0,23.1795,23.1883,23.1441,23.1618,196630.0
2015-12-10 09:30:00,26.46,26.46,26.41,26.43,53978.0,23.3827,23.3827,23.3385,23.3562,53978.0
2015-12-10 09:35:00,26.44,26.47,26.43,26.46,12983.0,23.365,23.3916,23.3562,23.3827,12983.0
2015-12-10 09:40:00,26.45,26.47,26.43,26.46,19116.0,23.3739,23.3916,23.3562,23.3827,19116.0
2015-12-10 09:45:00,26.46,26.5,26.46,26.48,16231.0,23.3827,23.4181,23.3827,23.4004,16231.0
2015-12-10 09:50:00,26.48,26.49,26.45,26.46,14740.0,23.4004,23.4092,23.3739,23.3827,14740.0
2015-12-10 09:55:00,26.45,26.46,26.43,26.46,25411.0,23.3739,23.3827,23.3562,23.3827,25411.0
2015-12-10 10:00:00,26.46,26.47,26.43,26.44,15212.0,23.3827,23.3916,23.3562,23.365,15212.0
2015-12-10 10:05:00,26.44,26.46,26.43,26.45,9750.0,23.365,23.3827,23.3562,23.3739,9750.0
2015-12-10 10:10:00,26.45,26.45,26.43,26.44,5900.0,23.3739,23.3739,23.3562,23.365,5900.0
2015-12-10 10:15:00,26.44,26.46,26.43,26.45,16932.0,23.365,23.3827,23.3562,23.3739,16932.0
2015-12-10 10:20:00,26.45,26.48,26.44,26.46,15580.0,23.3739,23.4004,23.365,23.3827,15580.0
2015-12-10 10:25:00,26.46,26.47,26.45,26.46,2200.0,23.3827,23.3916,23.3739,23.3827,2200.0
2015-12-10 10:30:00,26.46,26.48,26.45,26.46,5100.0,23.3827,23.4004,23.3739,23.3827,5100.0
2015-12-10 10:35:00,26.47,26.51,26.47,26.51,23035.0,23.3916,23.4269,23.3916,23.4269,23035.0
2015-12-10 10:40:00,26.51,26.54,26.5,26.53,34389.0,23.4269,23.4534,23.4181,23.4446,34389.0
2015-12-10 10:45:00,26.53,26.54,26.52,26.53,16756.0,23.4446,23.4534,23.4357,23.4446,16756.0
2015-12-10 10:50:00,26.52,26.53,26.51,26.51,2380.0,23.4357,23.4446,23.4269,23.4269,2380.0
2015-12-10 10:55:00,26.52,26.52,26.5,26.51,1307.0,23.4357,23.4357,23.4181,23.4269,1307.0
2015-12-10 11:00:00,26.51,26.52,26.5,26.51,3001.0,23.4269,23.4357,23.4181,23.4269,3001.0
2015-12-10 11:05:00,26.51,26.51,26.5,26.51,6822.0,23.4269,23.4269,23.4181,23.4269,6822.0
2015-12-10 11:10:00,26.51,26.51,26.5,26.51,5643.0,23.4269,23.4269,23.4181,23.4269,5643.0
2015-12-10 11:15:00,26.51,26.51,26.5,26.51,5284.0,23.4269,23.4269,23.4181,23.4269,5284.0
2015-12-10 11:20:00,26.51,26.52,26.5,26.51,8858.0,23.4269,23.4357,23.4181,23.4269,8858.0
2015-12-10 11:25:00,26.51,26.52,26.5,26.5,10500.0,23.4269,23.4357,23.4181,23.4181,10500.0
2015-12-10 11:30:00,26.5,26.51,26.49,26.5,60831.0,23.4181,23.4269,23.4092,23.4181,60831.0
2015-12-10 11:35:00,26.5,26.53,26.49,26.52,23728.0,23.4181,23.4446,23.4092,23.4357,23728.0
2015-12-10 11:40:00,26.53,26.54,26.52,26.52,12813.0,23.4446,23.4534,23.4357,23.4357,12813.0
2015-12-10 11:45:00,26.52,26.55,26.52,26.54,7937.0,23.4357,23.4622,23.4357,23.4534,7937.0
2015-12-10 11:50:00,26.55,26.55,26.51,26.52,12749.0,23.4622,23.4622,23.4269,23.4357,12749.0
2015-12-10 11:55:00,26.52,26.54,26.52,26.54,8581.0,23.4357,23.4534,23.4357,23.4534,8581.0
2015-12-10 12:00:00,26.54,26.55,26.53,26.54,8700.0,23.4534,23.4622,23.4446,23.4534,8700.0
2015-12-10 12:05:00,26.54,26.54,26.51,26.51,9920.0,23.4534,23.4534,23.4269,23.4269,9920.0
2015-12-10 12:10:00,26.51,26.51,26.49,26.5,10058.0,23.4269,23.4269,23.4092,23.4181,10058.0
2015-12-10 12:15:00,26.49,26.51,26.49,26.5,11695.0,23.4092,23.4269,23.4092,23.4181,11695.0
2015-12-10 12:20:00,26.5,26.52,26.49,26.51,10162.0,23.4181,23.4357,23.4092,23.4269,10162.0
2015-12-10 12:25:00,26.52,26.52,26.51,26.52,2214.0,23.4357,23.4357,23.4269,23.4357,2214.0
2015-12-10 12:30:00,26.51,26.52,26.51,26.51,3400.0,23.4269,23.4357,23.4269,23.4269,3400.0
2015-12-10 12:35:00,26.52,26.52,26.5,26.5,7241.0,23.4357,23.4357,23.4181,23.4181,7241.0
2015-12-10 12:40:00,26.5,26.53,26.5,26.53,12844.0,23.4181,23.4446,23.4181,23.4446,12844.0
2015-12-10 12:45:00,26.53,26.54,26.52,26.54,2900.0,23.4446,23.4534,23.4357,23.4534,2900.0
2015-12-10 12:50:00,26.53,26.55,26.53,26.54,10515.0,23.4446,23.4622,23.4446,23.4534,10515.0
2015-12-10 12:55:00,26.55,26.55,26.54,26.55,3230.0,23.4622,23.4622,23.4534,23.4622,3230.0
2015-12-10 13:00:00,26.55,26.55,26.53,26.55,12350.0,23.4622,23.4622,23.4446,23.4622,12350.0
2015-12-10 13:05:00,26.54,26.54,26.53,26.54,6292.0,23.4534,23.4534,23.4446,23.4534,6292.0
2015-12-10 13:10:00,26.54,26.54,26.52,26.53,5565.0,23.4534,23.4534,23.4357,23.4446,5565.0
2015-12-10 13:15:00,26.54,26.54,26.53,26.53,760.0,23.4534,23.4534,23.4446,23.4446,760.0
2015-12-10 13:20:00,26.54,26.54,26.52,26.53,11987.0,23.4534,23.4534,23.4357,23.4446,11987.0
2015-12-10 13:25:00,26.52,26.53,26.51,26.51,9088.0,23.4357,23.4446,23.4269,23.4269,9088.0
2015-12-10 13:30:00,26.51,26.54,26.51,26.53,19006.0,23.4269,23.4534,23.4269,23.4446,19006.0
2015-12-10 13:35:00,26.53,26.54,26.52,26.52,13592.0,23.4446,23.4534,23.4357,23.4357,13592.0
2015-12-10 13:40:00,26.53,26.53,26.5,26.52,7382.0,23.4446,23.4446,23.4181,23.4357,7382.0
2015-12-10 13:45:00,26.51,26.52,26.5,26.52,18399.0,23.4269,23.4357,23.4181,23.4357,18399.0
2015-12-10 13:50:00,26.52,26.52,26.5,26.51,9523.0,23.4357,23.4357,23.4181,23.4269,9523.0
2015-12-10 13:55:00,26.52,26.52,26.5,26.51,15357.0,23.4357,23.4357,23.4181,23.4269,15357.0
2015-12-10 14:00:00,26.51,26.52,26.5,26.52,10090.0,23.4269,23.4357,23.4181,23.4357,10090.0
2015-12-10 14:05:00,26.52,26.52,26.5,26.51,23261.0,23.4357,23.4357,23.4181,23.4269,23261.0
2015-12-10 14:10:00,26.52,26.52,26.5,26.5,9280.0,23.4357,23.4357,23.4181,23.4181,9280.0
2015-12-10 14:15:00,26.5,26.52,26.5,26.51,12543.0,23.4181,23.4357,23.4181,23.4269,12543.0
2015-12-10 14:20:00,26.52,26.52,26.51,26.52,300.0,23.4357,23.4357,23.4269,23.4357,300.0
2015-12-10 14:25:00,26.52,26.58,26.52,26.58,8653.0,23.4357,23.4888,23.4357,23.4888,8653.0
2015-12-10 14:30:00,26.57,26.57,26.55,26.55,1575.0,23.4799,23.4799,23.4622,23.4622,1575.0
2015-12-10 14:35:00,26.56,26.57,26.54,26.55,2660.0,23.4711,23.4799,23.4534,23.4622,2660.0
2015-12-10 14:40:00,26.56,26.57,26.55,26.56,23037.0,23.4711,23.4799,23.4622,23.4711,23037.0
2015-12-10 14:45:00,26.55,26.56,26.53,26.54,1721.0,23.4622,23.4711,23.4446,23.4534,1721.0
2015-12-10 14:50:00,26.53,26.53,26.5,26.51,15499.0,23.4446,23.4446,23.4181,23.4269,15499.0
2015-12-10 14:55:00,26.51,26.51,26.49,26.5,14200.0,23.4269,23.4269,23.4092,23.4181,14200.0
2015-12-10 15:00:00,26.5,26.5,26.45,26.46,15188.0,23.4181,23.4181,23.3739,23.3827,15188.0
2015-12-10 15:05:00,26.46,26.47,26.44,26.44,18066.0,23.3827,23.3916,23.365,23.365,18066.0
2015-12-10 15:10:00,26.45,26.47,26.44,26.45,27141.0,23.3739,23.3916,23.365,23.3739,27141.0
2015-12-10 15:15:00,26.46,26.49,26.45,26.46,6703.0,23.3827,23.4092,23.3739,23.3827,6703.0
2015-12-10 15:20:00,26.46,26.47,26.45,26.45,5108.0,23.3827,23.3916,23.3739,23.3739,5108.0
2015-12-10 15:25:00,26.45,26.46,26.43,26.46,10932.0,23.3739,23.3827,23.3562,23.3827,10932.0
2015-12-10 15:30:00,26.46,26.46,26.43,26.44,14503.0,23.3827,23.3827,23.3562,23.365,14503.0
2015-12-10 15:35:00,26.44,26.44,26.42,26.43,31015.0,23.365,23.365,23.3474,23.3562,31015.0
2015-12-10 15:40:00,26.43,26.46,26.42,26.44,46756.0,23.3562,23.3827,23.3474,23.365,46756.0
2015-12-10 15:45:00,26.43,26.43,26.4,26.42,79826.0,23.3562,23.3562,23.3297,23.3474,79826.0
2015-12-10 15:50:00,26.41,26.41,26.38,26.39,51747.0,23.3385,23.3385,23.312,23.3209,51747.0
2015-12-10 15:55:00,26.39,26.45,26.39,26.44,109275.0,23.3209,23.3739,23.3209,23.365,109275.0
2015-12-11 09:30:00,26.05,26.09,26.03,26.05,153688.0,23.0204,23.0557,23.0027,23.0204,153688.0
2015-12-11 09:35:00,26.06,26.08,26.02,26.03,72743.0,23.0292,23.0469,22.9939,23.0027,72743.0
2015-12-11 09:40:00,26.04,26.04,26.02,26.03,28749.0,23.0116,23.0116,22.9939,23.0027,28749.0
2015-12-11 09:45:00,26.03,26.03,25.99,26.02,30555.0,23.0027,23.0027,22.9674,22.9939,30555.0
2015-12-11 09:50:00,26.01,26.02,25.98,26.02,27766.0,22.985,22.9939,22.9585,22.9939,27766.0
2015-12-11 09:55:00,26.02,26.04,26.01,26.02,19610.0,22.9939,23.0116,22.985,22.9939,19610.0
2015-12-11 10:00:00,26.03,26.09,26.02,26.08,67345.0,23.0027,23.0557,22.9939,23.0469,67345.0
2015-12-11 10:05:00,26.09,26.11,26.07,26.07,50700.0,23.0557,23.0734,23.0381,23.0381,50700.0
2015-12-11 10:10:00,26.07,26.09,26.06,26.07,20034.0,23.0381,23.0557,23.0292,23.0381,20034.0
2015-12-11 10:15:00,26.08,26.09,26.06,26.07,25845.0,23.0469,23.0557,23.0292,23.0381,25845.0
2015-12-11 10:20:00,26.07,26.07,26.04,26.05,21610.0,23.0381,23.0381,23.0116,23.0204,21610.0
2015-12-11 10:25:00,26.05,26.07,26.05,26.07,19561.0,23.0204,23.0381,23.0204,23.0381,19561.0
2015-12-11 10:30:00,26.07,26.08,26.05,26.05,9200.0,23.0381,23.0469,23.0204,23.0204,9200.0
2015-12-11 10:35:00,26.05,26.06,26.03,26.04,12360.0,23.0204,23.0292,23.0027,23.0116,12360.0
2015-12-11 10:40:00,26.05,26.06,26.05,26.05,1900.0,23.0204,23.0292,23.0204,23.0204,1900.0
2015-12-11 10:45:00,26.05,26.07,26.05,26.06,2098.0,23.0204,23.0381,23.0204,23.0292,2098.0
2015-12-11 10:50:00,26.06,26.06,26.05,26.06,6020.0,23.0292,23.0292,23.0204,23.0292,6020.0
2015-12-11 10:55:00,26.06,26.06,26.03,26.03,15205.0,23.0292,23.0292,23.0027,23.0027,15205.0
2015-12-11 11:00:00,26.04,26.05,26.02,26.03,15250.0,23.0116,23.0204,22.9939,23.0027,15250.0
2015-12-11 11:05:00,26.03,26.06,26.03,26.05,30900.0,23.0027,23.0292,23.0027,23.0204,30900.0
2015-12-11 11:10:00,26.05,26.05,26.03,26.05,19110.0,23.0204,23.0204,23.0027,23.0204,19110.0
2015-12-11 11:15:00,26.05,26.08,26.04,26.08,13625.0,23.0204,23.0469,23.0116,23.0469,13625.0
2015-12-11 11:20:00,26.07,26.08,26.06,26.07,10072.0,23.0381,23.0469,23.0292,23.0381,10072.0
2015-12-11 11:25:00,26.06,26.06,26.05,26.05,1100.0,23.0292,23.0292,23.0204,23.0204,1100.0
2015-12-11 11:30:00,26.05,26.06,26.05,26.05,8154.0,23.0204,23.0292,23.0204,23.0204,8154.0
2015-12-11 11:35:00,26.06,26.06,26.03,26.04,13922.0,23.0292,23.0292,23.0027,23.0116,13922.0
2015-12-11 11:40:00,26.04,26.08,26.04,26.08,12270.0,23.0116,23.0469,23.0116,23.0469,12270.0
2015-12-11 11:45:00,26.07,26.07,26.05,26.05,13454.0,23.0381,23.0381,23.0204,23.0204,13454.0
2015-12-11 11:50:00,26.05,26.05,26.02,26.04,57181.0,23.0204,23.0204,22.9939,23.0116,57181.0
2015-12-11 11:55:00,26.03,26.04,26.03,26.03,7508.0,23.0027,23.0116,23.0027,23.0027,7508.0
2015-12-11 12:00:00,26.03,26.03,26.0,26.02,17233.0,23.0027,23.0027,22.9762,22.9939,17233.0
2015-12-11 12:05:00,26.02,26.03,26.0,26.01,7392.0,22.9939,23.0027,22.9762,22.985,7392.0
2015-12-11 12:10:00,26.01,26.01,26.0,26.01,4598.0,22.985,22.985,22.9762,22.985,4598.0
2015-12-11 12:15:00,26.01,26.01,25.97,25.98,17750.0,22.985,22.985,22.9497,22.9585,17750.0
2015-12-11 12:20:00,25.99,25.99,25.96,25.96,2446.0,22.9674,22.9674,22.9409,22.9409,2446.0
2015-12-11 12:25:00,25.96,25.97,25.96,25.96,6700.0,22.9409,22.9497,22.9409,22.9409,6700.0
2015-12-11 12:30:00,25.97,25.97,25.96,25.96,9667.0,22.9497,22.9497,22.9409,22.9409,9667.0
2015-12-11 12:35:00,25.97,25.98,25.95,25.95,19981.0,22.9497,22.9585,22.932,22.932,19981.0
2015-12-11 12:40:00,25.96,25.96,25.94,25.96,16705.0,22.9409,22.9409,22.9232,22.9409,16705.0
2015-12-11 12:45:00,25.96,25.97,25.95,25.95,4642.0,22.9409,22.9497,22.932,22.932,4642.0
2015-12-11 12:50:00,25.96,25.96,25.93,25.93,25542.0,22.9409,22.9409,22.9144,22.9144,25542.0
2015-12-11 12:55:00,25.93,25.96,25.93,25.95,25835.0,22.9144,22.9409,22.9144,22.932,25835.0
2015-12-11 13:00:00,25.96,25.98,25.95,25.97,8536.0,22.9409,22.9585,22.932,22.9497,8536.0
2015-12-11 13:05:00,25.98,25.98,25.96,25.96,13970.0,22.9585,22.9585,22.9409,22.9409,13970.0
2015-12-11 13:10:00,25.96,25.97,25.96,25.96,11858.0,22.9409,22.9497,22.9409,22.9409,11858.0
2015-12-11 13:15:00,25.96,25.97,25.95,25.97,17442.0,22.9409,22.9497,22.932,22.9497,17442.0
2015-12-11 13:20:00,25.96,25.97,25.94,25.95,28741.0,22.9409,22.9497,22.9232,22.932,28741.0
2015-12-11 13:25:00,25.94,25.95,25.93,25.93,23665.0,22.9232,22.932,22.9144,22.9144,23665.0
2015-12-11 13:30:00,25.93,25.94,25.92,25.93,23519.0,22.9144,22.9232,22.9055,22.9144,23519.0
2015-12-11 13:35:00,25.92,25.93,25.92,25.92,3028.0,22.9055,22.9144,22.9055,22.9055,3028.0
2015-12-11 13:40:00,25.93,25.93,25.9,25.91,54383.0,22.9144,22.9144,22.8878,22.8967,54383.0
2015-12-11 13:45:00,25.9,25.91,25.9,25.91,11109.0,22.8878,22.8967,22.8878,22.8967,11109.0
2015-12-11 13:50:00,25.9,25.91,25.9,25.9,12673.0,22.8878,22.8967,22.8878,22.8878,12673.0
2015-12-11 13:55:00,25.9,25.91,25.89,25.89,18917.0,22.8878,22.8967,22.879,22.879,18917.0
2015-12-11 14:00:00,25.89,25.91,25.89,25.91,18404.0,22.879,22.8967,22.879,22.8967,18404.0
2015-12-11 14:05:00,25.91,25.91,25.9,25.91,13688.0,22.8967,22.8967,22.8878,22.8967,13688.0
2015-12-11 14:10:00,25.91,25.91,25.9,25.9,14725.0,22.8967,22.8967,22.8878,22.8878,14725.0
2015-12-11 14:15:00,25.9,25.93,25.9,25.93,17840.0,22.8878,22.9144,22.8878,22.9144,17840.0
2015-12-11 14:20:00,25.93,25.93,25.89,25.89,38013.0,22.9144,22.9144,22.879,22.879,38013.0
2015-12-11 14:25:00,25.89,25.92,25.89,25.92,62314.0,22.879,22.9055,22.879,22.9055,62314.0
2015-12-11 14:30:00,25.91,25.92,25.91,25.92,23595.0,22.8967,22.9055,22.8967,22.9055,23595.0
2015-12-11 14:35:00,25.91,25.93,25.9,25.92,15601.0,22.8967,22.9144,22.8878,22.9055,15601.0
2015-12-11 14:40:00,25.92,25.93,25.9,25.9,24690.0,22.9055,22.9144,22.8878,22.8878,24690.0
2015-12-11 14:45:00,25.9,25.91,25.89,25.89,15806.0,22.8878,22.8967,22.879,22.879,15806.0
2015-12-11 14:50:00,25.89,25.93,25.89,25.92,38699.0,22.879,22.9144,22.879,22.9055,38699.0
2015-12-11 14:55:00,25.92,25.93,25.91,25.91,81201.0,22.9055,22.9144,22.8967,22.8967,81201.0
2015-12-11 15:00:00,25.92,25.93,25.9,25.91,31341.0,22.9055,22.9144,22.8878,22.8967,31341.0
2015-12-11 15:05:00,25.91,25.91,25.88,25.88,23600.0,22.8967,22.8967,22.8702,22.8702,23600.0
2015-12-11 15:10:00,25.87,25.9,25.86,25.88,171160.0,22.8613,22.8878,22.8525,22.8702,171160.0
2015-12-11 15:15:00,25.87,25.88,25.84,25.85,25892.0,22.8613,22.8702,22.8348,22.8437,25892.0
2015-12-11 15:20:00,25.86,25.87,25.85,25.85,36269.0,22.8525,22.8613,22.8437,22.8437,36269.0
2015-12-11 15:25:00,25.86,25.86,25.84,25.85,47936.0,22.8525,22.8525,22.8348,22.8437,47936.0
2015-12-11 15:30:00,25.85,25.85,25.83,25.85,65784.0,22.8437,22.8437,22.826,22.8437,65784.0
2015-12-11 15:35:00,25.86,25.86,25.84,25.84,228736.0,22.8525,22.8525,22.8348,22.8348,228736.0
2015-12-11 15:40:00,25.84,25.85,25.82,25.82,34688.0,22.8348,22.8437,22.8171,22.8171,34688.0
2015-12-11 15:45:00,25.83,25.85,25.82,25.84,45427.0,22.826,22.8437,22.8171,22.8348,45427.0
2015-12-11 15:50:00,25.84,25.84,25.82,25.83,92636.0,22.8348,22.8348,22.8171,22.826,92636.0
2015-12-11 15:55:00,25.83,25.86,25.81,25.85,235950.0,22.826,22.8525,22.8083,22.8437,235950.0
2015-12-14 09:30:00,26.17,26.22,26.12,26.14,60839.0,23.1264,23.1706,23.0823,23.0999,60839.0
2015-12-14 09:35:00,26.15,26.19,26.13,26.14,25323.0,23.1088,23.1441,23.0911,23.0999,25323.0
2015-12-14 09:40:00,26.14,26.16,26.13,26.15,23511.0,23.0999,23.1176,23.0911,23.1088,23511.0
2015-12-14 09:45:00,26.15,26.2,26.15,26.2,16611.0,23.1088,23.153,23.1088,23.153,16611.0
2015-12-14 09:50:00,26.2,26.2,26.17,26.18,32643.0,23.153,23.153,23.1264,23.1353,32643.0
2015-12-14 09:55:00,26.19,26.19,26.15,26.18,32714.0,23.1441,23.1441,23.1088,23.1353,32714.0
2015-12-14 10:00:00,26.18,26.21,26.17,26.21,29243.0,23.1353,23.1618,23.1264,23.1618,29243.0
2015-12-14 10:05:00,26.21,26.26,26.19,26.24,57036.0,23.1618,23.206,23.1441,23.1883,57036.0
2015-12-14 10:10:00,26.23,26.23,26.15,26.18,41253.0,23.1795,23.1795,23.1088,23.1353,41253.0
2015-12-14 10:15:00,26.17,26.28,26.17,26.2,75543.0,23.1264,23.2236,23.1264,23.153,75543.0
2015-12-14 10:20:00,26.2,26.22,26.18,26.19,20942.0,23.153,23.1706,23.1353,23.1441,20942.0
2015-12-14 10:25:00,26.19,26.21,26.16,26.18,31963.0,23.1441,23.1618,23.1176,23.1353,31963.0
2015-12-14 10:30:00,26.19,26.22,26.18,26.21,33300.0,23.1441,23.1706,23.1353,23.1618,33300.0
2015-12-14 10:35:00,26.21,26.23,26.19,26.22,38766.0,23.1618,23.1795,23.1441,23.1706,38766.0
2015-12-14 10:40:00,26.22,26.23,26.2,26.2,28350.0,23.1706,23.1795,23.153,23.153,28350.0
2015-12-14 10:45:00,26.23,26.23,26.2,26.2,30970.0,23.1795,23.1795,23.153,23.153,30970.0
2015-12-14 10:50:00,26.21,26.23,26.2,26.23,21100.0,23.1618,23.1795,23.153,23.1795,21100.0
2015-12-14 10:55:00,26.23,26.28,26.22,26.26,38900.0,23.1795,23.2236,23.1706,23.206,38900.0
2015-12-14 11:00:00,26.25,26.26,26.22,26.22,19600.0,23.1971,23.206,23.1706,23.1706,19600.0
2015-12-14 11:05:00,26.24,26.24,26.22,26.22,32424.0,23.1883,23.1883,23.1706,23.1706,32424.0
2015-12-14 11:10:00,26.21,26.22,26.18,26.19,21700.0,23.1618,23.1706,23.1353,23.1441,21700.0
2015-12-14 11:15:00,26.18,26.2,26.16,26.18,26508.0,23.1353,23.153,23.1176,23.1353,26508.0
2015-12-14 11:20:00,26.19,26.21,26.19,26.21,12431.0,23.1441,23.1618,23.1441,23.1618,12431.0
2015-12-14 11:25:00,26.21,26.21,26.18,26.19,35500.0,23.1618,23.1618,23.1353,23.1441,35500.0
2015-12-14 11:30:00,26.18,26.19,26.17,26.19,16954.0,23.1353,23.1441,23.1264,23.1441,16954.0
2015-12-14 11:35:00,26.2,26.21,26.18,26.21,30485.0,23.153,23.1618,23.1353,23.1618,30485.0
2015-12-14 11:40:00,26.21,26.21,26.18,26.21,35024.0,23.1618,23.1618,23.1353,23.1618,35024.0
2015-12-14 11:45:00,26.2,26.22,26.17,26.19,16755.0,23.153,23.1706,23.1264,23.1441,16755.0
2015-12-14 11:50:00,26.2,26.22,26.19,26.22,29254.0,23.153,23.1706,23.1441,23.1706,29254.0
2015-12-14 11:55:00,26.22,26.24,26.21,26.23,24037.0,23.1706,23.1883,23.1618,23.1795,24037.0
2015-12-14 12:00:00,26.23,26.24,26.23,26.24,16030.0,23.1795,23.1883,23.1795,23.1883,16030.0
2015-12-14 12:05:00,26.24,26.27,26.23,26.27,28295.0,23.1883,23.2148,23.1795,23.2148,28295.0
2015-12-14 12:10:00,26.27,26.28,26.25,26.25,11861.0,23.2148,23.2236,23.1971,23.1971,11861.0
2015-12-14 12:15:00,26.26,26.29,26.25,26.27,22801.0,23.206,23.2325,23.1971,23.2148,22801.0
2015-12-14 12:20:00,26.27,26.29,26.25,26.29,14289.0,23.2148,23.2325,23.1971,23.2325,14289.0
2015-12-14 12:25:00,26.29,26.31,26.29,26.3,13756.0,23.2325,23.2502,23.2325,23.2413,13756.0
2015-12-14 12:30:00,26.31,26.31,26.29,26.3,13306.0,23.2502,23.2502,23.2325,23.2413,13306.0
2015-12-14 12:35:00,26.3,26.3,26.27,26.27,10168.0,23.2413,23.2413,23.2148,23.2148,10168.0
2015-12-14 12:40:00,26.26,26.28,26.26,26.27,17988.0,23.206,23.2236,23.206,23.2148,17988.0
2015-12-14 12:45:00,26.27,26.29,26.24,26.25,38206.0,23.2148,23.2325,23.1883,23.1971,38206.0
2015-12-14 12:50:00,26.26,26.3,26.24,26.3,20239.0,23.206,23.2413,23.1883,23.2413,20239.0
2015-12-14 12:55:00,26.31,26.33,26.3,26.32,18269.0,23.2502,23.2678,23.2413,23.259,18269.0
2015-12-14 13:00:00,26.32,26.34,26.27,26.28,19372.0,23.259,23.2767,23.2148,23.2236,19372.0
2015-12-14 13:05:00,26.28,26.29,26.28,26.29,14045.0,23.2236,23.2325,23.2236,23.2325,14045.0
2015-12-14 13:10:00,26.28,26.28,26.26,26.27,13397.0,23.2236,23.2236,23.206,23.2148,13397.0
2015-12-14 13:15:00,26.27,26.27,26.26,26.27,2500.0,23.2148,23.2148,23.206,23.2148,2500.0
2015-12-14 13:20:00,26.27,26.27,26.25,26.26,6200.0,23.2148,23.2148,23.1971,23.206,6200.0
2015-12-14 13:25:00,26.27,26.27,26.25,26.27,21174.0,23.2148,23.2148,23.1971,23.2148,21174.0
2015-12-14 13:30:00,26.27,26.28,26.26,26.28,7644.0,23.2148,23.2236,23.206,23.2236,7644.0
2015-12-14 13:35:00,26.28,26.29,26.26,26.26,25408.0,23.2236,23.2325,23.206,23.206,25408.0
2015-12-14 13:40:00,26.26,26.26,26.23,26.23,10281.0,23.206,23.206,23.1795,23.1795,10281.0
2015-12-14 13:45:00,26.23,26.24,26.21,26.22,25946.0,23.1795,23.1883,23.1618,23.1706,25946.0
2015-12-14 13:50:00,26.23,26.24,26.21,26.24,8700.0,23.1795,23.1883,23.1618,23.1883,8700.0
2015-12-14 13:55:00,26.24,26.26,26.24,26.25,18396.0,23.1883,23.206,23.1883,23.1971,18396.0
2015-12-14 14:00:00,26.25,26.25,26.21,26.22,13250.0,23.1971,23.1971,23.1618,23.1706,13250.0
2015-12-14 14:05:00,26.23,26.28,26.23,26.27,52319.0,23.1795,23.2236,23.1795,23.2148,52319.0
2015-12-14 14:10:00,26.27,26.31,26.26,26.29,31379.0,23.2148,23.2502,23.206,23.2325,31379.0
2015-12-14 14:15:00,26.29,26.3,26.27,26.29,14716.0,23.2325,23.2413,23.2148,23.2325,14716.0
2015-12-14 14:20:00,26.3,26.3,26.25,26.26,26723.0,23.2413,23.2413,23.1971,23.206,26723.0
2015-12-14 14:25:00,26.26,26.28,26.26,26.26,13072.0,23.206,23.2236,23.206,23.206,13072.0
2015-12-14 14:30:00,26.26,26.27,26.23,26.24,16021.0,23.206,23.2148,23.1795,23.1883,16021.0
2015-12-14 14:35:00,26.25,26.27,26.24,26.27,9951.0,23.1971,23.2148,23.1883,23.2148,9951.0
2015-12-14 14:40:00,26.27,26.27,26.25,26.25,8600.0,23.2148,23.2148,23.1971,23.1971,8600.0
2015-12-14 14:45:00,26.25,26.27,26.25,26.27,20713.0,23.1971,23.2148,23.1971,23.2148,20713.0
2015-12-14 14:50:00,26.28,26.32,26.28,26.31,9856.0,23.2236,23.259,23.2236,23.2502,9856.0
2015-12-14 14:55:00,26.31,26.33,26.31,26.32,103034.0,23.2502,23.2678,23.2502,23.259,103034.0
2015-12-14 15:00:00,26.32,26.33,26.29,26.3,92344.0,23.259,23.2678,23.2325,23.2413,92344.0
2015-12-14 15:05:00,26.29,26.31,26.28,26.29,37143.0,23.2325,23.2502,23.2236,23.2325,37143.0
2015-12-14 15:10:00,26.28,26.31,26.27,26.29,62754.0,23.2236,23.2502,23.2148,23.2325,62754.0
2015-12-14 15:15:00,26.28,26.31,26.28,26.31,21532.0,23.2236,23.2502,23.2236,23.2502,21532.0
2015-12-14 15:20:00,26.31,26.32,26.3,26.31,9192.0,23.2502,23.259,23.2413,23.2502,9192.0
2015-12-14 15:25:00,26.31,26.32,26.3,26.31,24000.0,23.2502,23.259,23.2413,23.2502,24000.0
2015-12-14 15:30:00,26.32,26.34,26.31,26.32,33181.0,23.259,23.2767,23.2502,23.259,33181.0
2015-12-14 15:35:00,26.33,26.36,26.32,26.34,50789.0,23.2678,23.2943,23.259,23.2767,50789.0
2015-12-14 15:40:00,26.34,26.34,26.32,26.32,18353.0,23.2767,23.2767,23.259,23.259,18353.0
2015-12-14 15:45:00,26.31,26.37,26.31,26.37,49799.0,23.2502,23.3032,23.2502,23.3032,49799.0
2015-12-14 15:50:00,26.36,26.41,26.35,26.41,47532.0,23.2943,23.3385,23.2855,23.3385,47532.0
2015-12-14 15:55:00,26.41,26.43,26.39,26.41,112712.0,23.3385,23.3562,23.3209,23.3385,112712.0
2015-12-15 09:30:00,26.75,26.82,26.66,26.76,114798.0,23.639,23.7008,23.5595,23.6478,114798.0
2015-12-15 09:35:00,26.76,26.78,26.75,26.78,64697.0,23.6478,23.6655,23.639,23.6655,64697.0
2015-12-15 09:40:00,26.78,26.81,26.78,26.8,32058.0,23.6655,23.692,23.6655,23.6832,32058.0
2015-12-15 09:45:00,26.8,26.82,26.79,26.82,28197.0,23.6832,23.7008,23.6743,23.7008,28197.0
2015-12-15 09:50:00,26.83,26.83,26.81,26.82,9676.0,23.7097,23.7097,23.692,23.7008,9676.0
2015-12-15 09:55:00,26.82,26.82,26.8,26.8,24039.0,23.7008,23.7008,23.6832,23.6832,24039.0
2015-12-15 10:00:00,26.8,26.81,26.8,26.8,59474.0,23.6832,23.692,23.6832,23.6832,59474.0
2015-12-15 10:05:00,26.8,26.81,26.8,26.8,16552.0,23.6832,23.692,23.6832,23.6832,16552.0
2015-12-15 10:10:00,26.81,26.85,26.8,26.83,54871.0,23.692,23.7274,23.6832,23.7097,54871.0
2015-12-15 10:15:00,26.83,26.83,26.81,26.81,11679.0,23.7097,23.7097,23.692,23.692,11679.0
2015-12-15 10:20:00,26.81,26.83,26.81,26.81,15389.0,23.692,23.7097,23.692,23.692,15389.0
2015-12-15 10:25:00,26.82,26.84,26.81,26.84,13603.0,23.7008,23.7185,23.692,23.7185,13603.0
2015-12-15 10:30:00,26.83,26.83,26.8,26.81,15662.0,23.7097,23.7097,23.6832,23.692,15662.0
2015-12-15 10:35:00,26.8,26.82,26.8,26.82,26817.0,23.6832,23.7008,23.6832,23.7008,26817.0
2015-12-15 10:40:00,26.81,26.83,26.8,26.83,8278.0,23.692,23.7097,23.6832,23.7097,8278.0
2015-12-15 10:45:00,26.83,26.86,26.81,26.85,46307.0,23.7097,23.7362,23.692,23.7274,46307.0
2015-12-15 10:50:00,26.85,26.85,26.82,26.83,18853.0,23.7274,23.7274,23.7008,23.7097,18853.0
2015-12-15 10:55:00,26.82,26.83,26.81,26.82,22579.0,23.7008,23.7097,23.692,23.7008,22579.0
2015-12-15 11:00:00,26.81,26.81,26.79,26.8,14006.0,23.692,23.692,23.6743,23.6832,14006.0
2015-12-15 11:05:00,26.79,26.81,26.79,26.8,13824.0,23.6743,23.692,23.6743,23.6832,13824.0
2015-12-15 11:10:00,26.8,26.81,26.8,26.8,20990.0,23.6832,23.692,23.6832,23.6832,20990.0
2015-12-15 11:15:00,26.81,26.81,26.8,26.8,8074.0,23.692,23.692,23.6832,23.6832,8074.0
2015-12-15 11:20:00,26.8,26.81,26.79,26.8,35733.0,23.6832,23.692,23.6743,23.6832,35733.0
2015-12-15 11:25:00,26.8,26.8,26.79,26.8,19520.0,23.6832,23.6832,23.6743,23.6832,19520.0
2015-12-15 11:30:00,26.8,26.81,26.79,26.8,15656.0,23.6832,23.692,23.6743,23.6832,15656.0
2015-12-15 11:35:00,26.8,26.81,26.79,26.8,5325.0,23.6832,23.692,23.6743,23.6832,5325.0
2015-12-15 11:40:00,26.8,26.81,26.79,26.8,52086.0,23.6832,23.692,23.6743,23.6832,52086.0
2015-12-15 11:45:00,26.8,26.81,26.78,26.79,25233.0,23.6832,23.692,23.6655,23.6743,25233.0
2015-12-15 11:50:00,26.79,26.81,26.79,26.8,4548.0,23.6743,23.692,23.6743,23.6832,4548.0
2015-12-15 11:55:00,26.8,26.82,26.8,26.8,11292.0,23.6832,23.7008,23.6832,23.6832,11292.0
2015-12-15 12:00:00,26.8,26.81,26.79,26.8,5600.0,23.6832,23.692,23.6743,23.6832,5600.0
2015-12-15 12:05:00,26.8,26.81,26.8,26.8,3430.0,23.6832,23.692,23.6832,23.6832,3430.0
2015-12-15 12:10:00,26.8,26.8,26.79,26.8,7693.0,23.6832,23.6832,23.6743,23.6832,7693.0
2015-12-15 12:15:00,26.8,26.8,26.78,26.78,10099.0,23.6832,23.6832,23.6655,23.6655,10099.0
2015-12-15 12:20:00,26.79,26.79,26.75,26.77,135423.0,23.6743,23.6743,23.639,23.6567,135423.0
2015-12-15 12:25:00,26.77,26.8,26.77,26.8,9067.0,23.6567,23.6832,23.6567,23.6832,9067.0
2015-12-15 12:30:00,26.8,26.82,26.79,26.82,108717.0,23.6832,23.7008,23.6743,23.7008,108717.0
2015-12-15 12:35:00,26.82,26.84,26.81,26.81,15744.0,23.7008,23.7185,23.692,23.692,15744.0
2015-12-15 12:40:00,26.81,26.83,26.8,26.81,30559.0,23.692,23.7097,23.6832,23.692,30559.0
2015-12-15 12:45:00,26.82,26.82,26.81,26.81,3700.0,23.7008,23.7008,23.692,23.692,3700.0
2015-12-15 12:50:00,26.81,26.82,26.81,26.82,2560.0,23.692,23.7008,23.692,23.7008,2560.0
2015-12-15 12:55:00,26.82,26.82,26.81,26.82,9565.0,23.7008,23.7008,23.692,23.7008,9565.0
2015-12-15 13:00:00,26.81,26.81,26.8,26.8,4900.0,23.692,23.692,23.6832,23.6832,4900.0
2015-12-15 13:05:00,26.8,26.81,26.8,26.8,3266.0,23.6832,23.692,23.6832,23.6832,3266.0
2015-12-15 13:10:00,26.8,26.81,26.79,26.79,14807.0,23.6832,23.692,23.6743,23.6743,14807.0
2015-12-15 13:15:00,26.8,26.8,26.79,26.79,3610.0,23.6832,23.6832,23.6743,23.6743,3610.0
2015-12-15 13:20:00,26.79,26.8,26.79,26.79,1500.0,23.6743,23.6832,23.6743,23.6743,1500.0
2015-12-15 13:25:00,26.79,26.79,26.78,26.78,12391.0,23.6743,23.6743,23.6655,23.6655,12391.0
2015-12-15 13:30:00,26.77,26.78,26.75,26.75,4833.0,23.6567,23.6655,23.639,23.639,4833.0
2015-12-15 13:35:00,26.75,26.76,26.74,26.76,17303.0,23.639,23.6478,23.6301,23.6478,17303.0
2015-12-15 13:40:00,26.75,26.75,26.75,26.75,662.0,23.639,23.639,23.639,23.639,662.0
2015-12-15 13:45:00,26.75,26.77,26.75,26.77,10424.0,23.639,23.6567,23.639,23.6567,10424.0
2015-12-15 13:50:00,26.77,26.78,26.77,26.78,4200.0,23.6567,23.6655,23.6567,23.6655,4200.0
2015-12-15 13:55:00,26.79,26.8,26.78,26.78,9192.0,23.6743,23.6832,23.6655,23.6655,9192.0
2015-12-15 14:00:00,26.78,26.79,26.77,26.79,13209.0,23.6655,23.6743,23.6567,23.6743,13209.0
2015-12-15 14:05:00,26.79,26.8,26.78,26.78,13909.0,23.6743,23.6832,23.6655,23.6655,13909.0
2015-12-15 14:10:00,26.78,26.78,26.76,26.76,9142.0,23.6655,23.6655,23.6478,23.6478,9142.0
2015-12-15 14:15:00,26.77,26.77,26.75,26.77,13444.0,23.6567,23.6567,23.639,23.6567,13444.0
2015-12-15 14:20:00,26.76,26.77,26.75,26.76,12051.0,23.6478,23.6567,23.639,23.6478,12051.0
2015-12-15 14:25:00,26.76,26.76,26.75,26.76,9402.0,23.6478,23.6478,23.639,23.6478,9402.0
2015-12-15 14:30:00,26.76,26.76,26.75,26.76,2690.0,23.6478,23.6478,23.639,23.6478,2690.0
2015-12-15 14:35:00,26.75,26.75,26.74,26.74,17100.0,23.639,23.639,23.6301,23.6301,17100.0
2015-12-15 14:40:00,26.75,26.75,26.73,26.74,17634.0,23.639,23.639,23.6213,23.6301,17634.0
2015-12-15 14:45:00,26.74,26.74,26.73,26.73,1314.0,23.6301,23.6301,23.6213,23.6213,1314.0
2015-12-15 14:50:00,26.74,26.74,26.73,26.73,3000.0,23.6301,23.6301,23.6213,23.6213,3000.0
2015-12-15 14:55:00,26.73,26.74,26.71,26.71,13864.0,23.6213,23.6301,23.6036,23.6036,13864.0
2015-12-15 15:00:00,26.71,26.72,26.7,26.71,11125.0,23.6036,23.6125,23.5948,23.6036,11125.0
2015-12-15 15:05:00,26.71,26.72,26.7,26.71,16791.0,23.6036,23.6125,23.5948,23.6036,16791.0
2015-12-15 15:10:00,26.71,26.72,26.7,26.71,6149.0,23.6036,23.6125,23.5948,23.6036,6149.0
2015-12-15 15:15:00,26.71,26.71,26.7,26.71,8600.0,23.6036,23.6036,23.5948,23.6036,8600.0
2015-12-15 15:20:00,26.71,26.71,26.69,26.7,12932.0,23.6036,23.6036,23.586,23.5948,12932.0
2015-12-15 15:25:00,26.7,26.7,26.69,26.7,13934.0,23.5948,23.5948,23.586,23.5948,13934.0
2015-12-15 15:30:00,26.7,26.7,26.67,26.67,19531.0,23.5948,23.5948,23.5683,23.5683,19531.0
2015-12-15 15:35:00,26.67,26.69,26.67,26.69,19186.0,23.5683,23.586,23.5683,23.586,19186.0
2015-12-15 15:40:00,26.68,26.69,26.67,26.68,16512.0,23.5771,23.586,23.5683,23.5771,16512.0
2015-12-15 15:45:00,26.67,26.73,26.67,26.72,26582.0,23.5683,23.6213,23.5683,23.6125,26582.0
2015-12-15 15:50:00,26.73,26.73,26.71,26.72,20477.0,23.6213,23.6213,23.6036,23.6125,20477.0
2015-12-15 15:55:00,26.72,26.75,26.69,26.74,335367.0,23.6125,23.639,23.586,23.6301,335367.0
2015-12-16 09:30:00,26.86,26.93,26.86,26.91,28893.0,23.7362,23.7981,23.7362,23.7804,28893.0
2015-12-16 09:35:00,26.9,26.9,26.88,26.89,17326.0,23.7715,23.7715,23.7539,23.7627,17326.0
2015-12-16 09:40:00,26.89,26.9,26.88,26.9,49754.0,23.7627,23.7715,23.7539,23.7715,49754.0
2015-12-16 09:45:00,26.91,26.91,26.89,26.91,11763.0,23.7804,23.7804,23.7627,23.7804,11763.0
2015-12-16 09:50:00,26.91,26.93,26.89,26.92,10985.0,23.7804,23.7981,23.7627,23.7892,10985.0
2015-12-16 09:55:00,26.93,26.95,26.91,26.91,35119.0,23.7981,23.8157,23.7804,23.7804,35119.0
2015-12-16 10:00:00,26.91,26.91,26.88,26.89,16100.0,23.7804,23.7804,23.7539,23.7627,16100.0
2015-12-16 10:05:00,26.88,26.89,26.86,26.86,18200.0,23.7539,23.7627,23.7362,23.7362,18200.0
2015-12-16 10:10:00,26.87,26.89,26.87,26.89,15190.0,23.745,23.7627,23.745,23.7627,15190.0
2015-12-16 10:15:00,26.89,26.89,26.88,26.88,11229.0,23.7627,23.7627,23.7539,23.7539,11229.0
2015-12-16 10:20:00,26.89,26.9,26.88,26.9,15923.0,23.7627,23.7715,23.7539,23.7715,15923.0
2015-12-16 10:25:00,26.9,26.9,26.88,26.88,11375.0,23.7715,23.7715,23.7539,23.7539,11375.0
2015-12-16 10:30:00,26.88,26.9,26.87,26.88,40003.0,23.7539,23.7715,23.745,23.7539,40003.0
2015-12-16 10:35:00,26.88,26.89,26.84,26.87,37256.0,23.7539,23.7627,23.7185,23.745,37256.0
2015-12-16 10:40:00,26.88,26.88,26.86,26.87,16161.0,23.7539,23.7539,23.7362,23.745,16161.0
2015-12-16 10:45:00,26.87,26.91,26.87,26.91,9253.0,23.745,23.7804,23.745,23.7804,9253.0
2015-12-16 10:50:00,26.91,26.91,26.89,26.89,15653.0,23.7804,23.7804,23.7627,23.7627,15653.0
2015-12-16 10:55:00,26.89,26.91,26.89,26.89,8600.0,23.7627,23.7804,23.7627,23.7627,8600.0
2015-12-16 11:00:00,26.89,26.9,26.88,26.88,12341.0,23.7627,23.7715,23.7539,23.7539,12341.0
2015-12-16 11:05:00,26.87,26.88,26.86,26.87,9254.0,23.745,23.7539,23.7362,23.745,9254.0
2015-12-16 11:10:00,26.87,26.88,26.85,26.88,5100.0,23.745,23.7539,23.7274,23.7539,5100.0
2015-12-16 11:15:00,26.89,26.89,26.87,26.88,1500.0,23.7627,23.7627,23.745,23.7539,1500.0
2015-12-16 11:20:00,26.88,26.88,26.84,26.85,4973.0,23.7539,23.7539,23.7185,23.7274,4973.0
2015-12-16 11:25:00,26.85,26.85,26.84,26.85,1563.0,23.7274,23.7274,23.7185,23.7274,1563.0
2015-12-16 11:30:00,26.85,26.86,26.85,26.85,12192.0,23.7274,23.7362,23.7274,23.7274,12192.0
2015-12-16 11:35:00,26.86,26.87,26.85,26.86,14770.0,23.7362,23.745,23.7274,23.7362,14770.0
2015-12-16 11:40:00,26.86,26.86,26.86,26.86,3342.0,23.7362,23.7362,23.7362,23.7362,3342.0
2015-12-16 11:45:00,26.85,26.86,26.84,26.86,2266.0,23.7274,23.7362,23.7185,23.7362,2266.0
2015-12-16 11:50:00,26.86,26.87,26.85,26.87,6950.0,23.7362,23.745,23.7274,23.745,6950.0
2015-12-16 11:55:00,26.87,26.87,26.86,26.87,3500.0,23.745,23.745,23.7362,23.745,3500.0
2015-12-16 12:00:00,26.87,26.89,26.86,26.89,12951.0,23.745,23.7627,23.7362,23.7627,12951.0
2015-12-16 12:05:00,26.9,26.91,26.89,26.9,17087.0,23.7715,23.7804,23.7627,23.7715,17087.0
2015-12-16 12:10:00,26.9,26.9,26.9,26.9,500.0,23.7715,23.7715,23.7715,23.7715,500.0
2015-12-16 12:15:00,26.91,26.91,26.88,26.88,3808.0,23.7804,23.7804,23.7539,23.7539,3808.0
2015-12-16 12:20:00,26.89,26.91,26.89,26.91,10953.0,23.7627,23.7804,23.7627,23.7804,10953.0
2015-12-16 12:25:00,26.91,26.91,26.9,26.91,3178.0,23.7804,23.7804,23.7715,23.7804,3178.0
2015-12-16 12:30:00,26.91,26.91,26.9,26.91,9810.0,23.7804,23.7804,23.7715,23.7804,9810.0
2015-12-16 12:35:00,26.91,26.94,26.91,26.94,1096.0,23.7804,23.8069,23.7804,23.8069,1096.0
2015-12-16 12:40:00,26.94,26.95,26.94,26.95,2100.0,23.8069,23.8157,23.8069,23.8157,2100.0
2015-12-16 12:45:00,26.95,26.95,26.94,26.95,5600.0,23.8157,23.8157,23.8069,23.8157,5600.0
2015-12-16 12:50:00,26.95,26.95,26.92,26.92,12641.0,23.8157,23.8157,23.7892,23.7892,12641.0
2015-12-16 12:55:00,26.91,26.91,26.9,26.91,6267.0,23.7804,23.7804,23.7715,23.7804,6267.0
2015-12-16 13:00:00,26.91,26.91,26.9,26.91,13900.0,23.7804,23.7804,23.7715,23.7804,13900.0
2015-12-16 13:05:00,26.91,26.92,26.9,26.92,5163.0,23.7804,23.7892,23.7715,23.7892,5163.0
2015-12-16 13:10:00,26.93,26.93,26.92,26.93,8805.0,23.7981,23.7981,23.7892,23.7981,8805.0
2015-12-16 13:15:00,26.93,26.94,26.93,26.94,5358.0,23.7981,23.8069,23.7981,23.8069,5358.0
2015-12-16 13:20:00,26.95,26.96,26.94,26.94,6850.0,23.8157,23.8246,23.8069,23.8069,6850.0
2015-12-16 13:25:00,26.94,26.95,26.93,26.94,4800.0,23.8069,23.8157,23.7981,23.8069,4800.0
2015-12-16 13:30:00,26.94,26.95,26.92,26.93,4000.0,23.8069,23.8157,23.7892,23.7981,4000.0
2015-12-16 13:35:00,26.93,26.95,26.92,26.93,2981.0,23.7981,23.8157,23.7892,23.7981,2981.0
2015-12-16 13:40:00,26.94,26.95,26.92,26.93,4736.0,23.8069,23.8157,23.7892,23.7981,4736.0
2015-12-16 13:45:00,26.94,26.99,26.94,26.99,4139.0,23.8069,23.8511,23.8069,23.8511,4139.0
2015-12-16 13:50:00,27.0,27.03,26.97,27.01,27167.0,23.8599,23.8864,23.8334,23.8687,27167.0
2015-12-16 13:55:00,27.03,27.07,27.02,27.02,47370.0,23.8864,23.9218,23.8776,23.8776,47370.0
2015-12-16 14:00:00,26.94,27.1,26.79,27.02,49900.0,23.8069,23.9483,23.6743,23.8776,49900.0
2015-12-16 14:05:00,27.01,27.09,26.88,26.92,26519.0,23.8687,23.9394,23.7539,23.7892,26519.0
2015-12-16 14:10:00,26.9,27.01,26.86,26.96,47217.0,23.7715,23.8687,23.7362,23.8246,47217.0
2015-12-16 14:15:00,26.97,27.0,26.93,26.97,132598.0,23.8334,23.8599,23.7981,23.8334,132598.0
2015-12-16 14:20:00,26.97,27.02,26.96,27.0,12599.0,23.8334,23.8776,23.8246,23.8599,12599.0
2015-12-16 14:25:00,26.99,26.99,26.91,26.93,10450.0,23.8511,23.8511,23.7804,23.7981,10450.0
2015-12-16 14:30:00,26.93,27.0,26.89,26.99,18608.0,23.7981,23.8599,23.7627,23.8511,18608.0
2015-12-16 14:35:00,26.99,27.02,26.98,26.98,8705.0,23.8511,23.8776,23.8422,23.8422,8705.0
2015-12-16 14:40:00,26.97,27.04,26.96,27.04,7424.0,23.8334,23.8953,23.8246,23.8953,7424.0
2015-12-16 14:45:00,27.04,27.1,27.04,27.1,36220.0,23.8953,23.9483,23.8953,23.9483,36220.0
2015-12-16 14:50:00,27.1,27.16,27.09,27.16,16035.0,23.9483,24.0013,23.9394,24.0013,16035.0
2015-12-16 14:55:00,27.17,27.26,27.16,27.24,31175.0,24.0101,24.0897,24.0013,24.072,31175.0
2015-12-16 15:00:00,27.24,27.25,27.18,27.21,17380.0,24.072,24.0808,24.019,24.0455,17380.0
2015-12-16 15:05:00,27.21,27.21,27.12,27.12,27391.0,24.0455,24.0455,23.966,23.966,27391.0
2015-12-16 15:10:00,27.12,27.16,27.11,27.11,29359.0,23.966,24.0013,23.9571,23.9571,29359.0
2015-12-16 15:15:00,27.11,27.12,27.09,27.1,16132.0,23.9571,23.966,23.9394,23.9483,16132.0
2015-12-16 15:20:00,27.1,27.13,27.1,27.12,11733.0,23.9483,23.9748,23.9483,23.966,11733.0
2015-12-16 15:25:00,27.13,27.16,27.12,27.16,54113.0,23.9748,24.0013,23.966,24.0013,54113.0
2015-12-16 15:30:00,27.17,27.18,27.17,27.18,24026.0,24.0101,24.019,24.0101,24.019,24026.0
2015-12-16 15:35:00,27.17,27.17,27.16,27.17,11809.0,24.0101,24.0101,24.0013,24.0101,11809.0
2015-12-16 15:40:00,27.18,27.19,27.17,27.19,27338.0,24.019,24.0278,24.0101,24.0278,27338.0
2015-12-16 15:45:00,27.19,27.2,27.18,27.2,22326.0,24.0278,24.0367,24.019,24.0367,22326.0
2015-12-16 15:50:00,27.2,27.2,27.19,27.2,27275.0,24.0367,24.0367,24.0278,24.0367,27275.0
2015-12-16 15:55:00,27.19,27.2,27.12,27.16,116490.0,24.0278,24.0367,23.966,24.0013,116490.0
2015-12-17 09:30:00,27.49,27.51,27.41,27.5,65605.0,24.2929,24.3106,24.2222,24.3018,65605.0
2015-12-17 09:35:00,27.49,27.49,27.44,27.46,66398.0,24.2929,24.2929,24.2487,24.2664,66398.0
2015-12-17 09:40:00,27.46,27.49,27.44,27.45,32234.0,24.2664,24.2929,24.2487,24.2576,32234.0
2015-12-17 09:45:00,27.45,27.47,27.43,27.44,39797.0,24.2576,24.2753,24.2399,24.2487,39797.0
2015-12-17 09:50:00,27.44,27.44,27.39,27.43,188803.0,24.2487,24.2487,24.2046,24.2399,188803.0
2015-12-17 09:55:00,27.43,27.46,27.43,27.46,34333.0,24.2399,24.2664,24.2399,24.2664,34333.0
2015-12-17 10:00:00,27.46,27.46,27.4,27.43,43415.0,24.2664,24.2664,24.2134,24.2399,43415.0
2015-12-17 10:05:00,27.43,27.45,27.41,27.44,78342.0,24.2399,24.2576,24.2222,24.2487,78342.0
2015-12-17 10:10:00,27.44,27.46,27.41,27.46,34570.0,24.2487,24.2664,24.2222,24.2664,34570.0
2015-12-17 10:15:00,27.45,27.45,27.4,27.4,39716.0,24.2576,24.2576,24.2134,24.2134,39716.0
2015-12-17 10:20:00,27.4,27.44,27.4,27.43,24714.0,24.2134,24.2487,24.2134,24.2399,24714.0
2015-12-17 10:25:00,27.43,27.46,27.42,27.46,35491.0,24.2399,24.2664,24.2311,24.2664,35491.0
2015-12-17 10:30:00,27.46,27.48,27.46,27.47,32164.0,24.2664,24.2841,24.2664,24.2753,32164.0
2015-12-17 10:35:00,27.46,27.47,27.45,27.46,20720.0,24.2664,24.2753,24.2576,24.2664,20720.0
2015-12-17 10:40:00,27.46,27.46,27.43,27.44,23609.0,24.2664,24.2664,24.2399,24.2487,23609.0
2015-12-17 10:45:00,27.44,27.44,27.38,27.39,28600.0,24.2487,24.2487,24.1957,24.2046,28600.0
2015-12-17 10:50:00,27.39,27.39,27.35,27.37,35342.0,24.2046,24.2046,24.1692,24.1869,35342.0
2015-12-17 10:55:00,27.37,27.41,27.37,27.41,32909.0,24.1869,24.2222,24.1869,24.2222,32909.0
2015-12-17 11:00:00,27.41,27.41,27.4,27.41,31583.0,24.2222,24.2222,24.2134,24.2222,31583.0
2015-12-17 11:05:00,27.41,27.42,27.38,27.39,34600.0,24.2222,24.2311,24.1957,24.2046,34600.0
2015-12-17 11:10:00,27.39,27.39,27.35,27.36,103334.0,24.2046,24.2046,24.1692,24.178,103334.0
2015-12-17 11:15:00,27.36,27.36,27.32,27.33,29291.0,24.178,24.178,24.1427,24.1515,29291.0
2015-12-17 11:20:00,27.33,27.33,27.31,27.32,20370.0,24.1515,24.1515,24.1339,24.1427,20370.0
2015-12-17 11:25:00,27.31,27.32,27.3,27.32,30370.0,24.1339,24.1427,24.125,24.1427,30370.0
2015-12-17 11:30:00,27.32,27.32,27.3,27.31,37994.0,24.1427,24.1427,24.125,24.1339,37994.0
2015-12-17 11:35:00,27.31,27.33,27.3,27.33,42600.0,24.1339,24.1515,24.125,24.1515,42600.0
2015-12-17 11:40:00,27.33,27.33,27.31,27.32,27468.0,24.1515,24.1515,24.1339,24.1427,27468.0
2015-12-17 11:45:00,27.32,27.34,27.31,27.34,23944.0,24.1427,24.1604,24.1339,24.1604,23944.0
2015-12-17 11:50:00,27.34,27.35,27.33,27.35,30474.0,24.1604,24.1692,24.1515,24.1692,30474.0
2015-12-17 11:55:00,27.35,27.35,27.31,27.31,30656.0,24.1692,24.1692,24.1339,24.1339,30656.0
2015-12-17 12:00:00,27.32,27.32,27.3,27.3,13592.0,24.1427,24.1427,24.125,24.125,13592.0
2015-12-17 12:05:00,27.3,27.32,27.29,27.32,19025.0,24.125,24.1427,24.1162,24.1427,19025.0
2015-12-17 12:10:00,27.32,27.33,27.32,27.33,10096.0,24.1427,24.1515,24.1427,24.1515,10096.0
2015-12-17 12:15:00,27.33,27.33,27.32,27.33,12130.0,24.1515,24.1515,24.1427,24.1515,12130.0
2015-12-17 12:20:00,27.33,27.33,27.32,27.33,8925.0,24.1515,24.1515,24.1427,24.1515,8925.0
2015-12-17 12:25:00,27.33,27.33,27.31,27.32,34754.0,24.1515,24.1515,24.1339,24.1427,34754.0
2015-12-17 12:30:00,27.32,27.32,27.31,27.32,11600.0,24.1427,24.1427,24.1339,24.1427,11600.0
2015-12-17 12:35:00,27.32,27.32,27.29,27.3,13765.0,24.1427,24.1427,24.1162,24.125,13765.0
2015-12-17 12:40:00,27.3,27.3,27.29,27.3,20856.0,24.125,24.125,24.1162,24.125,20856.0
2015-12-17 12:45:00,27.3,27.3,27.29,27.3,12200.0,24.125,24.125,24.1162,24.125,12200.0
2015-12-17 12:50:00,27.3,27.3,27.29,27.3,22971.0,24.125,24.125,24.1162,24.125,22971.0
2015-12-17 12:55:00,27.3,27.31,27.29,27.31,29888.0,24.125,24.1339,24.1162,24.1339,29888.0
2015-12-17 13:00:00,27.31,27.31,27.3,27.31,6200.0,24.1339,24.1339,24.125,24.1339,6200.0
2015-12-17 13:05:00,27.31,27.33,27.31,27.32,20830.0,24.1339,24.1515,24.1339,24.1427,20830.0
2015-12-17 13:10:00,27.33,27.33,27.32,27.33,13282.0,24.1515,24.1515,24.1427,24.1515,13282.0
2015-12-17 13:15:00,27.33,27.33,27.32,27.33,12047.0,24.1515,24.1515,24.1427,24.1515,12047.0
2015-12-17 13:20:00,27.33,27.34,27.31,27.34,57590.0,24.1515,24.1604,24.1339,24.1604,57590.0
2015-12-17 13:25:00,27.34,27.35,27.33,27.35,25437.0,24.1604,24.1692,24.1515,24.1692,25437.0
2015-12-17 13:30:00,27.35,27.35,27.34,27.35,16648.0,24.1692,24.1692,24.1604,24.1692,16648.0
2015-12-17 13:35:00,27.35,27.35,27.33,27.34,71000.0,24.1692,24.1692,24.1515,24.1604,71000.0
2015-12-17 13:40:00,27.34,27.36,27.33,27.36,16250.0,24.1604,24.178,24.1515,24.178,16250.0
2015-12-17 13:45:00,27.36,27.39,27.35,27.39,19009.0,24.178,24.2046,24.1692,24.2046,19009.0
2015-12-17 13:50:00,27.39,27.39,27.38,27.39,15552.0,24.2046,24.2046,24.1957,24.2046,15552.0
2015-12-17 13:55:00,27.39,27.4,27.37,27.38,42233.0,24.2046,24.2134,24.1869,24.1957,42233.0
2015-12-17 14:00:00,27.38,27.38,27.35,27.36,14672.0,24.1957,24.1957,24.1692,24.178,14672.0
2015-12-17 14:05:00,27.36,27.36,27.31,27.32,61396.0,24.178,24.178,24.1339,24.1427,61396.0
2015-12-17 14:10:00,27.32,27.32,27.29,27.31,59056.0,24.1427,24.1427,24.1162,24.1339,59056.0
2015-12-17 14:15:00,27.31,27.32,27.3,27.32,29910.0,24.1339,24.1427,24.125,24.1427,29910.0
2015-12-17 14:20:00,27.32,27.32,27.31,27.32,11918.0,24.1427,24.1427,24.1339,24.1427,11918.0
2015-12-17 14:25:00,27.32,27.34,27.31,27.32,36155.0,24.1427,24.1604,24.1339,24.1427,36155.0
2015-12-17 14:30:00,27.32,27.33,27.32,27.33,15609.0,24.1427,24.1515,24.1427,24.1515,15609.0
2015-12-17 14:35:00,27.33,27.33,27.32,27.33,9757.0,24.1515,24.1515,24.1427,24.1515,9757.0
2015-12-17 14:40:00,27.33,27.33,27.31,27.32,34596.0,24.1515,24.1515,24.1339,24.1427,34596.0
2015-12-17 14:45:00,27.32,27.32,27.31,27.32,15171.0,24.1427,24.1427,24.1339,24.1427,15171.0
2015-12-17 14:50:00,27.32,27.32,27.31,27.32,11901.0,24.1427,24.1427,24.1339,24.1427,11901.0
2015-12-17 14:55:00,27.32,27.33,27.31,27.33,39943.0,24.1427,24.1515,24.1339,24.1515,39943.0
2015-12-17 15:00:00,27.33,27.35,27.33,27.34,30269.0,24.1515,24.1692,24.1515,24.1604,30269.0
2015-12-17 15:05:00,27.34,27.35,27.33,27.35,32533.0,24.1604,24.1692,24.1515,24.1692,32533.0
2015-12-17 15:10:00,27.35,27.36,27.31,27.33,81891.0,24.1692,24.178,24.1339,24.1515,81891.0
2015-12-17 15:15:00,27.33,27.33,27.31,27.31,40200.0,24.1515,24.1515,24.1339,24.1339,40200.0
2015-12-17 15:20:00,27.32,27.32,27.31,27.31,25024.0,24.1427,24.1427,24.1339,24.1339,25024.0
2015-12-17 15:25:00,27.32,27.32,27.31,27.32,26268.0,24.1427,24.1427,24.1339,24.1427,26268.0
2015-12-17 15:30:00,27.32,27.32,27.31,27.32,34562.0,24.1427,24.1427,24.1339,24.1427,34562.0
2015-12-17 15:35:00,27.32,27.33,27.31,27.32,115406.0,24.1427,24.1515,24.1339,24.1427,115406.0
2015-12-17 15:40:00,27.32,27.32,27.31,27.32,30979.0,24.1427,24.1427,24.1339,24.1427,30979.0
2015-12-17 15:45:00,27.32,27.33,27.31,27.33,71155.0,24.1427,24.1515,24.1339,24.1515,71155.0
2015-12-17 15:50:00,27.33,27.33,27.29,27.3,70917.0,24.1515,24.1515,24.1162,24.125,70917.0
2015-12-17 15:55:00,27.3,27.3,27.24,27.24,137186.0,24.125,24.125,24.072,24.072,137186.0
2015-12-18 09:30:00,27.18,27.2,27.11,27.14,57626.0,24.019,24.0367,23.9571,23.9836,57626.0
2015-12-18 09:35:00,27.14,27.16,27.11,27.14,67950.0,23.9836,24.0013,23.9571,23.9836,67950.0
2015-12-18 09:40:00,27.14,27.19,27.14,27.18,64564.0,23.9836,24.0278,23.9836,24.019,64564.0
2015-12-18 09:45:00,27.18,27.21,27.16,27.19,50364.0,24.019,24.0455,24.0013,24.0278,50364.0
2015-12-18 09:50:00,27.19,27.2,27.17,27.18,26473.0,24.0278,24.0367,24.0101,24.019,26473.0
2015-12-18 09:55:00,27.18,27.2,27.18,27.19,20972.0,24.019,24.0367,24.019,24.0278,20972.0
2015-12-18 10:00:00,27.19,27.2,27.17,27.17,18439.0,24.0278,24.0367,24.0101,24.0101,18439.0
2015-12-18 10:05:00,27.16,27.17,27.14,27.15,23456.0,24.0013,24.0101,23.9836,23.9925,23456.0
2015-12-18 10:10:00,27.16,27.18,27.15,27.17,20076.0,24.0013,24.019,23.9925,24.0101,20076.0
2015-12-18 10:15:00,27.17,27.19,27.15,27.16,49138.0,24.0101,24.0278,23.9925,24.0013,49138.0
2015-12-18 10:20:00,27.16,27.21,27.16,27.21,81441.0,24.0013,24.0455,24.0013,24.0455,81441.0
2015-12-18 10:25:00,27.21,27.22,27.2,27.22,183451.0,24.0455,24.0543,24.0367,24.0543,183451.0
2015-12-18 10:30:00,27.22,27.25,27.2,27.23,325849.0,24.0543,24.0808,24.0367,24.0632,325849.0
2015-12-18 10:35:00,27.24,27.27,27.23,27.26,26408.0,24.072,24.0985,24.0632,24.0897,26408.0
2015-12-18 10:40:00,27.26,27.28,27.25,27.28,81202.0,24.0897,24.1073,24.0808,24.1073,81202.0
2015-12-18 10:45:00,27.28,27.29,27.27,27.28,59351.0,24.1073,24.1162,24.0985,24.1073,59351.0
2015-12-18 10:50:00,27.28,27.3,27.27,27.28,26992.0,24.1073,24.125,24.0985,24.1073,26992.0
2015-12-18 10:55:00,27.28,27.29,27.26,27.27,39676.0,24.1073,24.1162,24.0897,24.0985,39676.0
2015-12-18 11:00:00,27.27,27.29,27.25,27.27,38616.0,24.0985,24.1162,24.0808,24.0985,38616.0
2015-12-18 11:05:00,27.28,27.28,27.26,27.28,18857.0,24.1073,24.1073,24.0897,24.1073,18857.0
2015-12-18 11:10:00,27.28,27.3,27.27,27.3,14061.0,24.1073,24.125,24.0985,24.125,14061.0
2015-12-18 11:15:00,27.3,27.3,27.27,27.28,25365.0,24.125,24.125,24.0985,24.1073,25365.0
2015-12-18 11:20:00,27.28,27.28,27.25,27.27,37334.0,24.1073,24.1073,24.0808,24.0985,37334.0
2015-12-18 11:25:00,27.27,27.27,27.26,27.26,12690.0,24.0985,24.0985,24.0897,24.0897,12690.0
2015-12-18 11:30:00,27.26,27.26,27.25,27.26,650.0,24.0897,24.0897,24.0808,24.0897,650.0
2015-12-18 11:35:00,27.26,27.27,27.25,27.27,12864.0,24.0897,24.0985,24.0808,24.0985,12864.0
2015-12-18 11:40:00,27.26,27.26,27.25,27.26,7350.0,24.0897,24.0897,24.0808,24.0897,7350.0
2015-12-18 11:45:00,27.26,27.26,27.25,27.26,14000.0,24.0897,24.0897,24.0808,24.0897,14000.0
2015-12-18 11:50:00,27.26,27.26,27.25,27.26,47968.0,24.0897,24.0897,24.0808,24.0897,47968.0
2015-12-18 11:55:00,27.26,27.27,27.25,27.25,65186.0,24.0897,24.0985,24.0808,24.0808,65186.0
2015-12-18 12:00:00,27.26,27.27,27.25,27.27,105282.0,24.0897,24.0985,24.0808,24.0985,105282.0
2015-12-18 12:05:00,27.27,27.28,27.26,27.28,35196.0,24.0985,24.1073,24.0897,24.1073,35196.0
2015-12-18 12:10:00,27.28,27.28,27.26,27.26,7002.0,24.1073,24.1073,24.0897,24.0897,7002.0
2015-12-18 12:15:00,27.26,27.27,27.25,27.26,188915.0,24.0897,24.0985,24.0808,24.0897,188915.0
2015-12-18 12:20:00,27.26,27.27,27.25,27.25,34260.0,24.0897,24.0985,24.0808,24.0808,34260.0
2015-12-18 12:25:00,27.26,27.27,27.25,27.26,10301.0,24.0897,24.0985,24.0808,24.0897,10301.0
2015-12-18 12:30:00,27.25,27.26,27.24,27.26,27324.0,24.0808,24.0897,24.072,24.0897,27324.0
2015-12-18 12:35:00,27.25,27.25,27.24,27.25,57956.0,24.0808,24.0808,24.072,24.0808,57956.0
2015-12-18 12:40:00,27.25,27.25,27.24,27.25,19716.0,24.0808,24.0808,24.072,24.0808,19716.0
2015-12-18 12:45:00,27.25,27.26,27.24,27.25,21884.0,24.0808,24.0897,24.072,24.0808,21884.0
2015-12-18 12:50:00,27.25,27.25,27.24,27.25,176898.0,24.0808,24.0808,24.072,24.0808,176898.0
2015-12-18 12:55:00,27.25,27.25,27.23,27.23,140810.0,24.0808,24.0808,24.0632,24.0632,140810.0
2015-12-18 13:00:00,27.23,27.25,27.23,27.25,77900.0,24.0632,24.0808,24.0632,24.0808,77900.0
2015-12-18 13:05:00,27.25,27.27,27.25,27.25,21990.0,24.0808,24.0985,24.0808,24.0808,21990.0
2015-12-18 13:10:00,27.25,27.25,27.23,27.25,23213.0,24.0808,24.0808,24.0632,24.0808,23213.0
2015-12-18 13:15:00,27.24,27.24,27.22,27.22,42060.0,24.072,24.072,24.0543,24.0543,42060.0
2015-12-18 13:20:00,27.23,27.23,27.22,27.22,87185.0,24.0632,24.0632,24.0543,24.0543,87185.0
2015-12-18 13:25:00,27.23,27.23,27.22,27.23,49903.0,24.0632,24.0632,24.0543,24.0632,49903.0
2015-12-18 13:30:00,27.23,27.23,27.22,27.23,54495.0,24.0632,24.0632,24.0543,24.0632,54495.0
2015-12-18 13:35:00,27.23,27.24,27.21,27.21,34051.0,24.0632,24.072,24.0455,24.0455,34051.0
2015-12-18 13:40:00,27.21,27.26,27.21,27.24,20462.0,24.0455,24.0897,24.0455,24.072,20462.0
2015-12-18 13:45:00,27.24,27.26,27.23,27.24,2696.0,24.072,24.0897,24.0632,24.072,2696.0
2015-12-18 13:50:00,27.24,27.27,27.24,27.26,5435.0,24.072,24.0985,24.072,24.0897,5435.0
2015-12-18 13:55:00,27.26,27.26,27.23,27.24,11984.0,24.0897,24.0897,24.0632,24.072,11984.0
2015-12-18 14:00:00,27.23,27.28,27.23,27.25,15106.0,24.0632,24.1073,24.0632,24.0808,15106.0
2015-12-18 14:05:00,27.26,27.3,27.26,27.3,5427.0,24.0897,24.125,24.0897,24.125,5427.0
2015-12-18 14:10:00,27.3,27.31,27.28,27.29,30877.0,24.125,24.1339,24.1073,24.1162,30877.0
2015-12-18 14:15:00,27.29,27.29,27.26,27.26,183088.0,24.1162,24.1162,24.0897,24.0897,183088.0
2015-12-18 14:20:00,27.27,27.29,27.26,27.28,150488.0,24.0985,24.1162,24.0897,24.1073,150488.0
2015-12-18 14:25:00,27.28,27.28,27.24,27.26,87318.0,24.1073,24.1073,24.072,24.0897,87318.0
2015-12-18 14:30:00,27.26,27.27,27.25,27.26,6026.0,24.0897,24.0985,24.0808,24.0897,6026.0
2015-12-18 14:35:00,27.26,27.27,27.24,27.25,17172.0,24.0897,24.0985,24.072,24.0808,17172.0
2015-12-18 14:40:00,27.25,27.25,27.21,27.21,47497.0,24.0808,24.0808,24.0455,24.0455,47497.0
2015-12-18 14:45:00,27.22,27.23,27.22,27.23,5100.0,24.0543,24.0632,24.0543,24.0632,5100.0
2015-12-18 14:50:00,27.23,27.25,27.22,27.24,15462.0,24.0632,24.0808,24.0543,24.072,15462.0
2015-12-18 14:55:00,27.25,27.25,27.24,27.25,9914.0,24.0808,24.0808,24.072,24.0808,9914.0
2015-12-18 15:00:00,27.25,27.27,27.23,27.24,26618.0,24.0808,24.0985,24.0632,24.072,26618.0
2015-12-18 15:05:00,27.23,27.25,27.23,27.25,5777.0,24.0632,24.0808,24.0632,24.0808,5777.0
2015-12-18 15:10:00,27.25,27.26,27.22,27.22,24394.0,24.0808,24.0897,24.0543,24.0543,24394.0
2015-12-18 15:15:00,27.23,27.23,27.21,27.22,187718.0,24.0632,24.0632,24.0455,24.0543,187718.0
2015-12-18 15:20:00,27.21,27.23,27.2,27.23,74434.0,24.0455,24.0632,24.0367,24.0632,74434.0
2015-12-18 15:25:00,27.23,27.26,27.22,27.25,52696.0,24.0632,24.0897,24.0543,24.0808,52696.0
2015-12-18 15:30:00,27.26,27.28,27.24,27.28,34015.0,24.0897,24.1073,24.072,24.1073,34015.0
2015-12-18 15:35:00,27.28,27.28,27.24,27.25,19529.0,24.1073,24.1073,24.072,24.0808,19529.0
2015-12-18 15:40:00,27.24,27.26,27.24,27.25,17538.0,24.072,24.0897,24.072,24.0808,17538.0
2015-12-18 15:45:00,27.26,27.27,27.24,27.25,36285.0,24.0897,24.0985,24.072,24.0808,36285.0
2015-12-18 15:50:00,27.24,27.25,27.22,27.23,24897.0,24.072,24.0808,24.0543,24.0632,24897.0
2015-12-18 15:55:00,27.22,27.23,27.21,27.21,43456.0,24.0543,24.0632,24.0455,24.0455,43456.0
2015-12-21 09:30:00,27.3,27.3,27.22,27.27,37845.0,24.3018,24.3018,24.2306,24.2751,37845.0
2015-12-21 09:35:00,27.25,27.27,27.24,27.25,23744.0,24.2573,24.2751,24.2484,24.2573,23744.0
2015-12-21 09:40:00,27.25,27.26,27.24,27.26,87424.0,24.2573,24.2662,24.2484,24.2662,87424.0
2015-12-21 09:45:00,27.25,27.27,27.24,27.25,96233.0,24.2573,24.2751,24.2484,24.2573,96233.0
2015-12-21 09:50:00,27.25,27.26,27.24,27.26,143513.0,24.2573,24.2662,24.2484,24.2662,143513.0
2015-12-21 09:55:00,27.26,27.26,27.24,27.24,166052.0,24.2662,24.2662,24.2484,24.2484,166052.0
2015-12-21 10:00:00,27.24,27.26,27.24,27.25,88062.0,24.2484,24.2662,24.2484,24.2573,88062.0
2015-12-21 10:05:00,27.25,27.27,27.24,27.26,30543.0,24.2573,24.2751,24.2484,24.2662,30543.0
2015-12-21 10:10:00,27.26,27.27,27.25,27.27,25217.0,24.2662,24.2751,24.2573,24.2751,25217.0
2015-12-21 10:15:00,27.27,27.28,27.26,27.26,15846.0,24.2751,24.284,24.2662,24.2662,15846.0
2015-12-21 10:20:00,27.27,27.27,27.25,27.26,9833.0,24.2751,24.2751,24.2573,24.2662,9833.0
2015-12-21 10:25:00,27.27,27.28,27.26,27.26,11317.0,24.2751,24.284,24.2662,24.2662,11317.0
2015-12-21 10:30:00,27.26,27.28,27.25,27.27,37580.0,24.2662,24.284,24.2573,24.2751,37580.0
2015-12-21 10:35:00,27.27,27.27,27.27,27.27,4904.0,24.2751,24.2751,24.2751,24.2751,4904.0
2015-12-21 10:40:00,27.27,27.27,27.25,27.26,18300.0,24.2751,24.2751,24.2573,24.2662,18300.0
2015-12-21 10:45:00,27.25,27.26,27.25,27.26,28102.0,24.2573,24.2662,24.2573,24.2662,28102.0
2015-12-21 10:50:00,27.25,27.26,27.24,27.25,35500.0,24.2573,24.2662,24.2484,24.2573,35500.0
2015-12-21 10:55:00,27.25,27.26,27.24,27.26,67374.0,24.2573,24.2662,24.2484,24.2662,67374.0
2015-12-21 11:00:00,27.26,27.26,27.25,27.26,7400.0,24.2662,24.2662,24.2573,24.2662,7400.0
2015-12-21 11:05:00,27.26,27.26,27.25,27.26,74280.0,24.2662,24.2662,24.2573,24.2662,74280.0
2015-12-21 11:10:00,27.26,27.26,27.23,27.24,187423.0,24.2662,24.2662,24.2395,24.2484,187423.0
2015-12-21 11:15:00,27.24,27.25,27.22,27.23,30902.0,24.2484,24.2573,24.2306,24.2395,30902.0
2015-12-21 11:20:00,27.24,27.26,27.24,27.25,84442.0,24.2484,24.2662,24.2484,24.2573,84442.0
2015-12-21 11:25:00,27.25,27.25,27.23,27.25,174086.0,24.2573,24.2573,24.2395,24.2573,174086.0
2015-12-21 11:30:00,27.25,27.25,27.21,27.22,47064.0,24.2573,24.2573,24.2217,24.2306,47064.0
2015-12-21 11:35:00,27.21,27.24,27.21,27.24,86492.0,24.2217,24.2484,24.2217,24.2484,86492.0
2015-12-21 11:40:00,27.24,27.26,27.23,27.26,200065.0,24.2484,24.2662,24.2395,24.2662,200065.0
2015-12-21 11:45:00,27.26,27.26,27.25,27.25,58791.0,24.2662,24.2662,24.2573,24.2573,58791.0
2015-12-21 11:50:00,27.25,27.26,27.25,27.25,26936.0,24.2573,24.2662,24.2573,24.2573,26936.0
2015-12-21 11:55:00,27.25,27.27,27.25,27.26,31996.0,24.2573,24.2751,24.2573,24.2662,31996.0
2015-12-21 12:00:00,27.27,27.27,27.25,27.25,9362.0,24.2751,24.2751,24.2573,24.2573,9362.0
2015-12-21 12:05:00,27.26,27.27,27.25,27.26,22552.0,24.2662,24.2751,24.2573,24.2662,22552.0
2015-12-21 12:10:00,27.27,27.27,27.26,27.27,20396.0,24.2751,24.2751,24.2662,24.2751,20396.0
2015-12-21 12:15:00,27.27,27.27,27.24,27.25,33417.0,24.2751,24.2751,24.2484,24.2573,33417.0
2015-12-21 12:20:00,27.25,27.27,27.24,27.27,20898.0,24.2573,24.2751,24.2484,24.2751,20898.0
2015-12-21 12:25:00,27.27,27.27,27.25,27.27,33840.0,24.2751,24.2751,24.2573,24.2751,33840.0
2015-12-21 12:30:00,27.27,27.28,27.26,27.28,27550.0,24.2751,24.284,24.2662,24.284,27550.0
2015-12-21 12:35:00,27.28,27.29,27.25,27.26,28968.0,24.284,24.2929,24.2573,24.2662,28968.0
2015-12-21 12:40:00,27.27,27.27,27.25,27.27,26504.0,24.2751,24.2751,24.2573,24.2751,26504.0
2015-12-21 12:45:00,27.27,27.28,27.26,27.27,10967.0,24.2751,24.284,24.2662,24.2751,10967.0
2015-12-21 12:50:00,27.28,27.29,27.27,27.29,21344.0,24.284,24.2929,24.2751,24.2929,21344.0
2015-12-21 12:55:00,27.29,27.29,27.28,27.29,27326.0,24.2929,24.2929,24.284,24.2929,27326.0
2015-12-21 13:00:00,27.29,27.3,27.28,27.3,12625.0,24.2929,24.3018,24.284,24.3018,12625.0
2015-12-21 13:05:00,27.3,27.3,27.28,27.28,6000.0,24.3018,24.3018,24.284,24.284,6000.0
2015-12-21 13:10:00,27.29,27.3,27.28,27.29,17820.0,24.2929,24.3018,24.284,24.2929,17820.0
2015-12-21 13:15:00,27.29,27.29,27.28,27.28,5777.0,24.2929,24.2929,24.284,24.284,5777.0
2015-12-21 13:20:00,27.27,27.28,27.27,27.27,4215.0,24.2751,24.284,24.2751,24.2751,4215.0
2015-12-21 13:25:00,27.28,27.28,27.27,27.28,3398.0,24.284,24.284,24.2751,24.284,3398.0
2015-12-21 13:30:00,27.28,27.32,27.28,27.32,17646.0,24.284,24.3196,24.284,24.3196,17646.0
2015-12-21 13:35:00,27.32,27.33,27.3,27.3,13300.0,24.3196,24.3285,24.3018,24.3018,13300.0
2015-12-21 13:40:00,27.31,27.31,27.3,27.3,5998.0,24.3107,24.3107,24.3018,24.3018,5998.0
2015-12-21 13:45:00,27.3,27.31,27.29,27.3,6305.0,24.3018,24.3107,24.2929,24.3018,6305.0
2015-12-21 13:50:00,27.3,27.3,27.29,27.29,14361.0,24.3018,24.3018,24.2929,24.2929,14361.0
2015-12-21 13:55:00,27.29,27.3,27.28,27.28,10177.0,24.2929,24.3018,24.284,24.284,10177.0
2015-12-21 14:00:00,27.28,27.29,27.28,27.29,4604.0,24.284,24.2929,24.284,24.2929,4604.0
2015-12-21 14:05:00,27.29,27.29,27.28,27.29,7068.0,24.2929,24.2929,24.284,24.2929,7068.0
2015-12-21 14:10:00,27.29,27.29,27.26,27.26,11357.0,24.2929,24.2929,24.2662,24.2662,11357.0
2015-12-21 14:15:00,27.27,27.27,27.25,27.26,9400.0,24.2751,24.2751,24.2573,24.2662,9400.0
2015-12-21 14:20:00,27.26,27.26,27.25,27.26,4901.0,24.2662,24.2662,24.2573,24.2662,4901.0
2015-12-21 14:25:00,27.26,27.26,27.24,27.25,157418.0,24.2662,24.2662,24.2484,24.2573,157418.0
2015-12-21 14:30:00,27.25,27.26,27.24,27.26,27221.0,24.2573,24.2662,24.2484,24.2662,27221.0
2015-12-21 14:35:00,27.26,27.26,27.25,27.26,4400.0,24.2662,24.2662,24.2573,24.2662,4400.0
2015-12-21 14:40:00,27.26,27.26,27.25,27.26,4300.0,24.2662,24.2662,24.2573,24.2662,4300.0
2015-12-21 14:45:00,27.26,27.26,27.25,27.26,10950.0,24.2662,24.2662,24.2573,24.2662,10950.0
2015-12-21 14:50:00,27.26,27.26,27.25,27.26,6894.0,24.2662,24.2662,24.2573,24.2662,6894.0
2015-12-21 14:55:00,27.26,27.26,27.25,27.26,9325.0,24.2662,24.2662,24.2573,24.2662,9325.0
2015-12-21 15:00:00,27.26,27.27,27.25,27.27,23156.0,24.2662,24.2751,24.2573,24.2751,23156.0
2015-12-21 15:05:00,27.27,27.27,27.25,27.25,17817.0,24.2751,24.2751,24.2573,24.2573,17817.0
2015-12-21 15:10:00,27.25,27.26,27.25,27.25,53625.0,24.2573,24.2662,24.2573,24.2573,53625.0
2015-12-21 15:15:00,27.26,27.26,27.24,27.24,80030.0,24.2662,24.2662,24.2484,24.2484,80030.0
2015-12-21 15:20:00,27.25,27.25,27.24,27.25,9448.0,24.2573,24.2573,24.2484,24.2573,9448.0
2015-12-21 15:25:00,27.25,27.25,27.24,27.25,16248.0,24.2573,24.2573,24.2484,24.2573,16248.0
2015-12-21 15:30:00,27.25,27.26,27.24,27.25,11266.0,24.2573,24.2662,24.2484,24.2573,11266.0
2015-12-21 15:35:00,27.26,27.28,27.24,27.28,20550.0,24.2662,24.284,24.2484,24.284,20550.0
2015-12-21 15:40:00,27.27,27.29,27.27,27.29,53475.0,24.2751,24.2929,24.2751,24.2929,53475.0
2015-12-21 15:45:00,27.29,27.31,27.29,27.3,32457.0,24.2929,24.3107,24.2929,24.3018,32457.0
2015-12-21 15:50:00,27.3,27.31,27.28,27.31,257956.0,24.3018,24.3107,24.284,24.3107,257956.0
2015-12-21 15:55:00,27.31,27.32,27.3,27.3,191586.0,24.3107,24.3196,24.3018,24.3018,191586.0
2015-12-22 09:30:00,27.1,27.14,27.04,27.12,66489.0,24.1237,24.1593,24.0703,24.1415,66489.0
2015-12-22 09:35:00,27.12,27.16,27.11,27.15,128487.0,24.1415,24.1772,24.1326,24.1682,128487.0
2015-12-22 09:40:00,27.15,27.17,27.14,27.15,59690.0,24.1682,24.1861,24.1593,24.1682,59690.0
2015-12-22 09:45:00,27.15,27.16,27.12,27.12,128083.0,24.1682,24.1772,24.1415,24.1415,128083.0
2015-12-22 09:50:00,27.12,27.16,27.12,27.16,27181.0,24.1415,24.1772,24.1415,24.1772,27181.0
2015-12-22 09:55:00,27.16,27.17,27.15,27.16,44360.0,24.1772,24.1861,24.1682,24.1772,44360.0
2015-12-22 10:00:00,27.17,27.18,27.15,27.17,27586.0,24.1861,24.195,24.1682,24.1861,27586.0
2015-12-22 10:05:00,27.17,27.19,27.16,27.19,24849.0,24.1861,24.2039,24.1772,24.2039,24849.0
2015-12-22 10:10:00,27.19,27.19,27.16,27.16,12989.0,24.2039,24.2039,24.1772,24.1772,12989.0
2015-12-22 10:15:00,27.16,27.16,27.15,27.16,17986.0,24.1772,24.1772,24.1682,24.1772,17986.0
2015-12-22 10:20:00,27.15,27.18,27.15,27.18,55717.0,24.1682,24.195,24.1682,24.195,55717.0
2015-12-22 10:25:00,27.17,27.18,27.16,27.16,30575.0,24.1861,24.195,24.1772,24.1772,30575.0
2015-12-22 10:30:00,27.16,27.2,27.15,27.18,60522.0,24.1772,24.2128,24.1682,24.195,60522.0
2015-12-22 10:35:00,27.19,27.21,27.18,27.2,100049.0,24.2039,24.2217,24.195,24.2128,100049.0
2015-12-22 10:40:00,27.2,27.21,27.18,27.19,48338.0,24.2128,24.2217,24.195,24.2039,48338.0
2015-12-22 10:45:00,27.19,27.2,27.18,27.18,9625.0,24.2039,24.2128,24.195,24.195,9625.0
2015-12-22 10:50:00,27.19,27.19,27.17,27.18,22578.0,24.2039,24.2039,24.1861,24.195,22578.0
2015-12-22 10:55:00,27.18,27.19,27.17,27.18,11810.0,24.195,24.2039,24.1861,24.195,11810.0
2015-12-22 11:00:00,27.18,27.18,27.17,27.18,7337.0,24.195,24.195,24.1861,24.195,7337.0
2015-12-22 11:05:00,27.19,27.2,27.18,27.19,13450.0,24.2039,24.2128,24.195,24.2039,13450.0
2015-12-22 11:10:00,27.19,27.21,27.19,27.2,15775.0,24.2039,24.2217,24.2039,24.2128,15775.0
2015-12-22 11:15:00,27.2,27.2,27.19,27.2,10719.0,24.2128,24.2128,24.2039,24.2128,10719.0
2015-12-22 11:20:00,27.2,27.2,27.19,27.19,5800.0,24.2128,24.2128,24.2039,24.2039,5800.0
2015-12-22 11:25:00,27.19,27.2,27.18,27.18,29100.0,24.2039,24.2128,24.195,24.195,29100.0
2015-12-22 11:30:00,27.19,27.21,27.19,27.2,7919.0,24.2039,24.2217,24.2039,24.2128,7919.0
2015-12-22 11:35:00,27.21,27.21,27.2,27.21,27511.0,24.2217,24.2217,24.2128,24.2217,27511.0
2015-12-22 11:40:00,27.21,27.22,27.2,27.2,11700.0,24.2217,24.2306,24.2128,24.2128,11700.0
2015-12-22 11:45:00,27.2,27.2,27.19,27.19,2671.0,24.2128,24.2128,24.2039,24.2039,2671.0
2015-12-22 11:50:00,27.19,27.2,27.17,27.18,22692.0,24.2039,24.2128,24.1861,24.195,22692.0
2015-12-22 11:55:00,27.19,27.2,27.18,27.19,9160.0,24.2039,24.2128,24.195,24.2039,9160.0
2015-12-22 12:00:00,27.19,27.2,27.19,27.19,195122.0,24.2039,24.2128,24.2039,24.2039,195122.0
2015-12-22 12:05:00,27.2,27.2,27.19,27.2,207950.0,24.2128,24.2128,24.2039,24.2128,207950.0
2015-12-22 12:10:00,27.19,27.2,27.19,27.2,4700.0,24.2039,24.2128,24.2039,24.2128,4700.0
2015-12-22 12:15:00,27.2,27.21,27.19,27.21,10693.0,24.2128,24.2217,24.2039,24.2217,10693.0
2015-12-22 12:20:00,27.21,27.21,27.2,27.2,16768.0,24.2217,24.2217,24.2128,24.2128,16768.0
2015-12-22 12:25:00,27.21,27.21,27.2,27.21,12339.0,24.2217,24.2217,24.2128,24.2217,12339.0
2015-12-22 12:30:00,27.21,27.23,27.2,27.23,12964.0,24.2217,24.2395,24.2128,24.2395,12964.0
2015-12-22 12:35:00,27.23,27.24,27.23,27.24,55208.0,24.2395,24.2484,24.2395,24.2484,55208.0
2015-12-22 12:40:00,27.24,27.24,27.23,27.23,82305.0,24.2484,24.2484,24.2395,24.2395,82305.0
2015-12-22 12:45:00,27.24,27.24,27.23,27.24,76765.0,24.2484,24.2484,24.2395,24.2484,76765.0
2015-12-22 12:50:00,27.23,27.24,27.23,27.24,22537.0,24.2395,24.2484,24.2395,24.2484,22537.0
2015-12-22 12:55:00,27.24,27.25,27.23,27.25,17130.0,24.2484,24.2573,24.2395,24.2573,17130.0
2015-12-22 13:00:00,27.25,27.26,27.24,27.26,20976.0,24.2573,24.2662,24.2484,24.2662,20976.0
2015-12-22 13:05:00,27.26,27.26,27.25,27.26,22982.0,24.2662,24.2662,24.2573,24.2662,22982.0
2015-12-22 13:10:00,27.26,27.26,27.25,27.26,39018.0,24.2662,24.2662,24.2573,24.2662,39018.0
2015-12-22 13:15:00,27.26,27.27,27.26,27.27,37432.0,24.2662,24.2751,24.2662,24.2751,37432.0
2015-12-22 13:20:00,27.27,27.27,27.26,27.27,18192.0,24.2751,24.2751,24.2662,24.2751,18192.0
2015-12-22 13:25:00,27.27,27.27,27.26,27.27,32581.0,24.2751,24.2751,24.2662,24.2751,32581.0
2015-12-22 13:30:00,27.27,27.27,27.25,27.25,12566.0,24.2751,24.2751,24.2573,24.2573,12566.0
2015-12-22 13:35:00,27.26,27.27,27.25,27.27,18609.0,24.2662,24.2751,24.2573,24.2751,18609.0
2015-12-22 13:40:00,27.27,27.27,27.26,27.27,21494.0,24.2751,24.2751,24.2662,24.2751,21494.0
2015-12-22 13:45:00,27.27,27.3,27.26,27.29,42603.0,24.2751,24.3018,24.2662,24.2929,42603.0
2015-12-22 13:50:00,27.3,27.3,27.28,27.29,24929.0,24.3018,24.3018,24.284,24.2929,24929.0
2015-12-22 13:55:00,27.29,27.3,27.28,27.3,31404.0,24.2929,24.3018,24.284,24.3018,31404.0
2015-12-22 14:00:00,27.3,27.3,27.29,27.29,13768.0,24.3018,24.3018,24.2929,24.2929,13768.0
2015-12-22 14:05:00,27.3,27.3,27.26,27.28,76352.0,24.3018,24.3018,24.2662,24.284,76352.0
2015-12-22 14:10:00,27.28,27.28,27.27,27.28,8662.0,24.284,24.284,24.2751,24.284,8662.0
2015-12-22 14:15:00,27.28,27.29,27.27,27.29,43963.0,24.284,24.2929,24.2751,24.2929,43963.0
2015-12-22 14:20:00,27.28,27.28,27.27,27.28,59412.0,24.284,24.284,24.2751,24.284,59412.0
2015-12-22 14:25:00,27.28,27.28,27.25,27.26,27206.0,24.284,24.284,24.2573,24.2662,27206.0
2015-12-22 14:30:00,27.26,27.26,27.23,27.23,27968.0,24.2662,24.2662,24.2395,24.2395,27968.0
2015-12-22 14:35:00,27.23,27.24,27.22,27.23,41786.0,24.2395,24.2484,24.2306,24.2395,41786.0
2015-12-22 14:40:00,27.24,27.24,27.23,27.24,12205.0,24.2484,24.2484,24.2395,24.2484,12205.0
2015-12-22 14:45:00,27.23,27.24,27.21,27.21,36946.0,24.2395,24.2484,24.2217,24.2217,36946.0
2015-12-22 14:50:00,27.21,27.22,27.21,27.21,36451.0,24.2217,24.2306,24.2217,24.2217,36451.0
2015-12-22 14:55:00,27.21,27.27,27.21,27.25,63111.0,24.2217,24.2751,24.2217,24.2573,63111.0
2015-12-22 15:00:00,27.26,27.28,27.25,27.28,52388.0,24.2662,24.284,24.2573,24.284,52388.0
2015-12-22 15:05:00,27.27,27.28,27.26,27.27,32589.0,24.2751,24.284,24.2662,24.2751,32589.0
2015-12-22 15:10:00,27.27,27.27,27.25,27.26,51285.0,24.2751,24.2751,24.2573,24.2662,51285.0
2015-12-22 15:15:00,27.25,27.26,27.25,27.26,38329.0,24.2573,24.2662,24.2573,24.2662,38329.0
2015-12-22 15:20:00,27.26,27.27,27.25,27.26,33450.0,24.2662,24.2751,24.2573,24.2662,33450.0
2015-12-22 15:25:00,27.26,27.27,27.25,27.26,39995.0,24.2662,24.2751,24.2573,24.2662,39995.0
2015-12-22 15:30:00,27.26,27.28,27.26,27.28,48886.0,24.2662,24.284,24.2662,24.284,48886.0
2015-12-22 15:35:00,27.27,27.28,27.25,27.27,48475.0,24.2751,24.284,24.2573,24.2751,48475.0
2015-12-22 15:40:00,27.27,27.27,27.23,27.24,64720.0,24.2751,24.2751,24.2395,24.2484,64720.0
2015-12-22 15:45:00,27.24,27.24,27.22,27.23,120829.0,24.2484,24.2484,24.2306,24.2395,120829.0
2015-12-22 15:50:00,27.24,27.25,27.23,27.25,228242.0,24.2484,24.2573,24.2395,24.2573,228242.0
2015-12-22 15:55:00,27.25,27.25,27.23,27.25,161386.0,24.2573,24.2573,24.2395,24.2573,161386.0
2015-12-23 09:30:00,27.58,27.61,27.54,27.57,72961.0,24.551,24.5777,24.5154,24.5421,72961.0
2015-12-23 09:35:00,27.57,27.61,27.57,27.59,60559.0,24.5421,24.5777,24.5421,24.5599,60559.0
2015-12-23 09:40:00,27.59,27.59,27.57,27.59,18651.0,24.5599,24.5599,24.5421,24.5599,18651.0
2015-12-23 09:45:00,27.59,27.6,27.58,27.6,14375.0,24.5599,24.5688,24.551,24.5688,14375.0
2015-12-23 09:50:00,27.59,27.61,27.59,27.6,8577.0,24.5599,24.5777,24.5599,24.5688,8577.0
2015-12-23 09:55:00,27.6,27.6,27.57,27.58,12868.0,24.5688,24.5688,24.5421,24.551,12868.0
2015-12-23 10:00:00,27.58,27.61,27.57,27.59,40613.0,24.551,24.5777,24.5421,24.5599,40613.0
2015-12-23 10:05:00,27.59,27.6,27.56,27.56,16546.0,24.5599,24.5688,24.5332,24.5332,16546.0
2015-12-23 10:10:00,27.58,27.58,27.56,27.56,5100.0,24.551,24.551,24.5332,24.5332,5100.0
2015-12-23 10:15:00,27.57,27.57,27.5,27.54,323998.0,24.5421,24.5421,24.4798,24.5154,323998.0
2015-12-23 10:20:00,27.53,27.54,27.49,27.5,65112.0,24.5065,24.5154,24.4709,24.4798,65112.0
2015-12-23 10:25:00,27.49,27.5,27.49,27.5,3846.0,24.4709,24.4798,24.4709,24.4798,3846.0
2015-12-23 10:30:00,27.5,27.52,27.49,27.52,23327.0,24.4798,24.4976,24.4709,24.4976,23327.0
2015-12-23 10:35:00,27.52,27.52,27.51,27.52,5000.0,24.4976,24.4976,24.4887,24.4976,5000.0
2015-12-23 10:40:00,27.53,27.56,27.53,27.54,13531.0,24.5065,24.5332,24.5065,24.5154,13531.0
2015-12-23 10:45:00,27.54,27.54,27.53,27.54,6703.0,24.5154,24.5154,24.5065,24.5154,6703.0
2015-12-23 10:50:00,27.54,27.55,27.54,27.55,5070.0,24.5154,24.5243,24.5154,24.5243,5070.0
2015-12-23 10:55:00,27.55,27.56,27.54,27.55,13348.0,24.5243,24.5332,24.5154,24.5243,13348.0
2015-12-23 11:00:00,27.55,27.56,27.55,27.56,12180.0,24.5243,24.5332,24.5243,24.5332,12180.0
2015-12-23 11:05:00,27.55,27.56,27.53,27.54,18685.0,24.5243,24.5332,24.5065,24.5154,18685.0
2015-12-23 11:10:00,27.54,27.56,27.53,27.56,19827.0,24.5154,24.5332,24.5065,24.5332,19827.0
2015-12-23 11:15:00,27.55,27.57,27.55,27.57,17990.0,24.5243,24.5421,24.5243,24.5421,17990.0
2015-12-23 11:20:00,27.56,27.56,27.52,27.53,3783.0,24.5332,24.5332,24.4976,24.5065,3783.0
2015-12-23 11:25:00,27.54,27.55,27.53,27.55,11214.0,24.5154,24.5243,24.5065,24.5243,11214.0
2015-12-23 11:30:00,27.55,27.57,27.53,27.54,23037.0,24.5243,24.5421,24.5065,24.5154,23037.0
2015-12-23 11:35:00,27.53,27.53,27.51,27.52,13544.0,24.5065,24.5065,24.4887,24.4976,13544.0
2015-12-23 11:40:00,27.52,27.52,27.5,27.52,19232.0,24.4976,24.4976,24.4798,24.4976,19232.0
2015-12-23 11:45:00,27.52,27.52,27.51,27.52,3500.0,24.4976,24.4976,24.4887,24.4976,3500.0
2015-12-23 11:50:00,27.52,27.52,27.5,27.51,10370.0,24.4976,24.4976,24.4798,24.4887,10370.0
2015-12-23 11:55:00,27.5,27.53,27.5,27.53,13525.0,24.4798,24.5065,24.4798,24.5065,13525.0
2015-12-23 12:00:00,27.53,27.56,27.53,27.55,11421.0,24.5065,24.5332,24.5065,24.5243,11421.0
2015-12-23 12:05:00,27.56,27.57,27.55,27.55,5932.0,24.5332,24.5421,24.5243,24.5243,5932.0
2015-12-23 12:10:00,27.56,27.58,27.56,27.58,35882.0,24.5332,24.551,24.5332,24.551,35882.0
2015-12-23 12:15:00,27.58,27.58,27.56,27.57,14061.0,24.551,24.551,24.5332,24.5421,14061.0
2015-12-23 12:20:00,27.57,27.59,27.57,27.59,13600.0,24.5421,24.5599,24.5421,24.5599,13600.0
2015-12-23 12:25:00,27.59,27.59,27.55,27.56,29608.0,24.5599,24.5599,24.5243,24.5332,29608.0
2015-12-23 12:30:00,27.55,27.56,27.55,27.56,19244.0,24.5243,24.5332,24.5243,24.5332,19244.0
2015-12-23 12:35:00,27.57,27.59,27.56,27.56,15360.0,24.5421,24.5599,24.5332,24.5332,15360.0
2015-12-23 12:40:00,27.55,27.56,27.55,27.55,776.0,24.5243,24.5332,24.5243,24.5243,776.0
2015-12-23 12:45:00,27.55,27.56,27.55,27.56,6600.0,24.5243,24.5332,24.5243,24.5332,6600.0
2015-12-23 12:50:00,27.57,27.58,27.57,27.58,3600.0,24.5421,24.551,24.5421,24.551,3600.0
2015-12-23 12:55:00,27.58,27.59,27.57,27.58,12608.0,24.551,24.5599,24.5421,24.551,12608.0
2015-12-23 13:00:00,27.58,27.58,27.56,27.56,4851.0,24.551,24.551,24.5332,24.5332,4851.0
2015-12-23 13:05:00,27.55,27.56,27.55,27.56,1200.0,24.5243,24.5332,24.5243,24.5332,1200.0
2015-12-23 13:10:00,27.55,27.57,27.55,27.57,9258.0,24.5243,24.5421,24.5243,24.5421,9258.0
2015-12-23 13:15:00,27.57,27.57,27.56,27.57,4214.0,24.5421,24.5421,24.5332,24.5421,4214.0
2015-12-23 13:20:00,27.57,27.57,27.56,27.57,11617.0,24.5421,24.5421,24.5332,24.5421,11617.0
2015-12-23 13:25:00,27.57,27.58,27.56,27.58,36299.0,24.5421,24.551,24.5332,24.551,36299.0
2015-12-23 13:30:00,27.58,27.58,27.57,27.58,4795.0,24.551,24.551,24.5421,24.551,4795.0
2015-12-23 13:35:00,27.58,27.58,27.55,27.55,7635.0,24.551,24.551,24.5243,24.5243,7635.0
2015-12-23 13:40:00,27.54,27.58,27.53,27.57,18711.0,24.5154,24.551,24.5065,24.5421,18711.0
2015-12-23 13:45:00,27.57,27.57,27.56,27.57,2400.0,24.5421,24.5421,24.5332,24.5421,2400.0
2015-12-23 13:50:00,27.57,27.57,27.56,27.57,2618.0,24.5421,24.5421,24.5332,24.5421,2618.0
2015-12-23 13:55:00,27.57,27.58,27.56,27.58,2302.0,24.5421,24.551,24.5332,24.551,2302.0
2015-12-23 14:00:00,27.57,27.59,27.57,27.58,10366.0,24.5421,24.5599,24.5421,24.551,10366.0
2015-12-23 14:05:00,27.58,27.58,27.57,27.58,5963.0,24.551,24.551,24.5421,24.551,5963.0
2015-12-23 14:10:00,27.58,27.6,27.56,27.6,18899.0,24.551,24.5688,24.5332,24.5688,18899.0
2015-12-23 14:15:00,27.61,27.63,27.61,27.61,11818.0,24.5777,24.5955,24.5777,24.5777,11818.0
2015-12-23 14:20:00,27.61,27.62,27.61,27.62,7299.0,24.5777,24.5866,24.5777,24.5866,7299.0
2015-12-23 14:25:00,27.62,27.65,27.62,27.64,16414.0,24.5866,24.6133,24.5866,24.6044,16414.0
2015-12-23 14:30:00,27.64,27.65,27.63,27.64,2704.0,24.6044,24.6133,24.5955,24.6044,2704.0
2015-12-23 14:35:00,27.63,27.65,27.63,27.64,6600.0,24.5955,24.6133,24.5955,24.6044,6600.0
2015-12-23 14:40:00,27.65,27.66,27.64,27.64,10705.0,24.6133,24.6222,24.6044,24.6044,10705.0
2015-12-23 14:45:00,27.65,27.65,27.62,27.64,18111.0,24.6133,24.6133,24.5866,24.6044,18111.0
2015-12-23 14:50:00,27.64,27.64,27.62,27.63,6882.0,24.6044,24.6044,24.5866,24.5955,6882.0
2015-12-23 14:55:00,27.64,27.64,27.63,27.64,4050.0,24.6044,24.6044,24.5955,24.6044,4050.0
2015-12-23 15:00:00,27.64,27.65,27.61,27.62,19493.0,24.6044,24.6133,24.5777,24.5866,19493.0
2015-12-23 15:05:00,27.62,27.62,27.6,27.61,4714.0,24.5866,24.5866,24.5688,24.5777,4714.0
2015-12-23 15:10:00,27.61,27.62,27.6,27.61,12488.0,24.5777,24.5866,24.5688,24.5777,12488.0
2015-12-23 15:15:00,27.61,27.63,27.61,27.62,24530.0,24.5777,24.5955,24.5777,24.5866,24530.0
2015-12-23 15:20:00,27.62,27.63,27.61,27.63,8862.0,24.5866,24.5955,24.5777,24.5955,8862.0
2015-12-23 15:25:00,27.63,27.64,27.61,27.62,24001.0,24.5955,24.6044,24.5777,24.5866,24001.0
2015-12-23 15:30:00,27.62,27.63,27.59,27.63,25733.0,24.5866,24.5955,24.5599,24.5955,25733.0
2015-12-23 15:35:00,27.63,27.64,27.59,27.6,53756.0,24.5955,24.6044,24.5599,24.5688,53756.0
2015-12-23 15:40:00,27.61,27.64,27.6,27.64,32213.0,24.5777,24.6044,24.5688,24.6044,32213.0
2015-12-23 15:45:00,27.64,27.66,27.63,27.66,35028.0,24.6044,24.6222,24.5955,24.6222,35028.0
2015-12-23 15:50:00,27.66,27.67,27.65,27.67,49829.0,24.6222,24.6311,24.6133,24.6311,49829.0
2015-12-23 15:55:00,27.67,27.68,27.64,27.64,83988.0,24.6311,24.64,24.6044,24.6044,83988.0
2015-12-24 09:30:00,27.54,27.7,27.5,27.54,21656.0,24.5154,24.6578,24.4798,24.5154,21656.0
2015-12-24 09:35:00,27.54,27.56,27.54,27.55,15150.0,24.5154,24.5332,24.5154,24.5243,15150.0
2015-12-24 09:40:00,27.54,27.57,27.54,27.55,12672.0,24.5154,24.5421,24.5154,24.5243,12672.0
2015-12-24 09:45:00,27.55,27.55,27.53,27.54,8160.0,24.5243,24.5243,24.5065,24.5154,8160.0
2015-12-24 09:50:00,27.54,27.56,27.54,27.56,3279.0,24.5154,24.5332,24.5154,24.5332,3279.0
2015-12-24 09:55:00,27.56,27.56,27.55,27.56,6545.0,24.5332,24.5332,24.5243,24.5332,6545.0
2015-12-24 10:00:00,27.55,27.56,27.55,27.56,2939.0,24.5243,24.5332,24.5243,24.5332,2939.0
2015-12-24 10:05:00,27.55,27.56,27.55,27.56,722.0,24.5243,24.5332,24.5243,24.5332,722.0
2015-12-24 10:10:00,27.55,27.56,27.55,27.55,1003.0,24.5243,24.5332,24.5243,24.5243,1003.0
2015-12-24 10:15:00,27.56,27.59,27.55,27.59,26922.0,24.5332,24.5599,24.5243,24.5599,26922.0
2015-12-24 10:20:00,27.58,27.59,27.58,27.59,1600.0,24.551,24.5599,24.551,24.5599,1600.0
2015-12-24 10:25:00,27.59,27.59,27.59,27.59,0.0,24.5599,24.5599,24.5599,24.5599,0.0
2015-12-24 10:30:00,27.6,27.6,27.58,27.58,2826.0,24.5688,24.5688,24.551,24.551,2826.0
2015-12-24 10:35:00,27.57,27.58,27.56,27.57,12973.0,24.5421,24.551,24.5332,24.5421,12973.0
2015-12-24 10:40:00,27.57,27.58,27.56,27.58,3790.0,24.5421,24.551,24.5332,24.551,3790.0
2015-12-24 10:45:00,27.58,27.59,27.58,27.59,1827.0,24.551,24.5599,24.551,24.5599,1827.0
2015-12-24 10:50:00,27.59,27.59,27.58,27.59,6842.0,24.5599,24.5599,24.551,24.5599,6842.0
2015-12-24 10:55:00,27.59,27.59,27.58,27.59,400.0,24.5599,24.5599,24.551,24.5599,400.0
2015-12-24 11:00:00,27.59,27.59,27.58,27.59,5695.0,24.5599,24.5599,24.551,24.5599,5695.0
2015-12-24 11:05:00,27.59,27.59,27.58,27.59,8220.0,24.5599,24.5599,24.551,24.5599,8220.0
2015-12-24 11:10:00,27.59,27.6,27.58,27.58,12677.0,24.5599,24.5688,24.551,24.551,12677.0
2015-12-24 11:15:00,27.58,27.58,27.57,27.57,493.0,24.551,24.551,24.5421,24.5421,493.0
2015-12-24 11:20:00,27.58,27.6,27.57,27.6,9935.0,24.551,24.5688,24.5421,24.5688,9935.0
2015-12-24 11:25:00,27.6,27.6,27.59,27.6,4400.0,24.5688,24.5688,24.5599,24.5688,4400.0
2015-12-24 11:30:00,27.6,27.6,27.59,27.59,1514.0,24.5688,24.5688,24.5599,24.5599,1514.0
2015-12-24 11:35:00,27.59,27.6,27.59,27.6,4263.0,24.5599,24.5688,24.5599,24.5688,4263.0
2015-12-24 11:40:00,27.6,27.6,27.59,27.59,1600.0,24.5688,24.5688,24.5599,24.5599,1600.0
2015-12-24 11:45:00,27.59,27.59,27.58,27.59,612.0,24.5599,24.5599,24.551,24.5599,612.0
2015-12-24 11:50:00,27.59,27.59,27.59,27.59,0.0,24.5599,24.5599,24.5599,24.5599,0.0
2015-12-24 11:55:00,27.59,27.59,27.58,27.58,2167.0,24.5599,24.5599,24.551,24.551,2167.0
2015-12-24 12:00:00,27.59,27.59,27.58,27.59,1897.0,24.5599,24.5599,24.551,24.5599,1897.0
2015-12-24 12:05:00,27.58,27.59,27.58,27.59,500.0,24.551,24.5599,24.551,24.5599,500.0
2015-12-24 12:10:00,27.59,27.6,27.58,27.6,23443.0,24.5599,24.5688,24.551,24.5688,23443.0
2015-12-24 12:15:00,27.6,27.62,27.59,27.62,16200.0,24.5688,24.5866,24.5599,24.5866,16200.0
2015-12-24 12:20:00,27.62,27.62,27.61,27.61,23737.0,24.5866,24.5866,24.5777,24.5777,23737.0
2015-12-24 12:25:00,27.61,27.62,27.61,27.62,6992.0,24.5777,24.5866,24.5777,24.5866,6992.0
2015-12-24 12:30:00,27.62,27.62,27.61,27.62,1690.0,24.5866,24.5866,24.5777,24.5866,1690.0
2015-12-24 12:35:00,27.62,27.63,27.6,27.6,927579.0,24.5866,24.5955,24.5688,24.5688,927579.0
2015-12-24 12:40:00,27.6,27.61,27.6,27.6,2521.0,24.5688,24.5777,24.5688,24.5688,2521.0
2015-12-24 12:45:00,27.59,27.6,27.59,27.59,2796.0,24.5599,24.5688,24.5599,24.5599,2796.0
2015-12-24 12:50:00,27.59,27.59,27.58,27.59,12998.0,24.5599,24.5599,24.551,24.5599,12998.0
2015-12-24 12:55:00,27.58,27.59,27.56,27.59,49135.0,24.551,24.5599,24.5332,24.5599,49135.0
2015-12-28 09:30:00,27.46,27.58,27.46,27.58,53554.0,24.4442,24.551,24.4442,24.551,53554.0
2015-12-28 09:35:00,27.58,27.58,27.56,27.57,11095.0,24.551,24.551,24.5332,24.5421,11095.0
2015-12-28 09:40:00,27.57,27.61,27.56,27.61,37877.0,24.5421,24.5777,24.5332,24.5777,37877.0
2015-12-28 09:45:00,27.61,27.61,27.59,27.59,78175.0,24.5777,24.5777,24.5599,24.5599,78175.0
2015-12-28 09:50:00,27.58,27.58,27.57,27.58,17481.0,24.551,24.551,24.5421,24.551,17481.0
2015-12-28 09:55:00,27.58,27.6,27.57,27.58,30698.0,24.551,24.5688,24.5421,24.551,30698.0
2015-12-28 10:00:00,27.57,27.57,27.55,27.55,3400.0,24.5421,24.5421,24.5243,24.5243,3400.0
2015-12-28 10:05:00,27.55,27.57,27.54,27.57,13690.0,24.5243,24.5421,24.5154,24.5421,13690.0
2015-12-28 10:10:00,27.56,27.57,27.56,27.56,4490.0,24.5332,24.5421,24.5332,24.5332,4490.0
2015-12-28 10:15:00,27.56,27.57,27.56,27.57,4925.0,24.5332,24.5421,24.5332,24.5421,4925.0
2015-12-28 10:20:00,27.56,27.57,27.55,27.55,10125.0,24.5332,24.5421,24.5243,24.5243,10125.0
2015-12-28 10:25:00,27.55,27.56,27.55,27.56,21876.0,24.5243,24.5332,24.5243,24.5332,21876.0
2015-12-28 10:30:00,27.56,27.56,27.55,27.55,10785.0,24.5332,24.5332,24.5243,24.5243,10785.0
2015-12-28 10:35:00,27.55,27.57,27.55,27.56,5678.0,24.5243,24.5421,24.5243,24.5332,5678.0
2015-12-28 10:40:00,27.57,27.58,27.56,27.57,14834.0,24.5421,24.551,24.5332,24.5421,14834.0
2015-12-28 10:45:00,27.57,27.58,27.55,27.55,9795.0,24.5421,24.551,24.5243,24.5243,9795.0
2015-12-28 10:50:00,27.54,27.55,27.54,27.55,8377.0,24.5154,24.5243,24.5154,24.5243,8377.0
2015-12-28 10:55:00,27.54,27.55,27.54,27.55,4900.0,24.5154,24.5243,24.5154,24.5243,4900.0
2015-12-28 11:00:00,27.54,27.55,27.54,27.55,9693.0,24.5154,24.5243,24.5154,24.5243,9693.0
2015-12-28 11:05:00,27.54,27.56,27.54,27.55,10772.0,24.5154,24.5332,24.5154,24.5243,10772.0
2015-12-28 11:10:00,27.55,27.57,27.55,27.55,31032.0,24.5243,24.5421,24.5243,24.5243,31032.0
2015-12-28 11:15:00,27.54,27.55,27.54,27.55,7441.0,24.5154,24.5243,24.5154,24.5243,7441.0
2015-12-28 11:20:00,27.54,27.56,27.54,27.55,7763.0,24.5154,24.5332,24.5154,24.5243,7763.0
2015-12-28 11:25:00,27.55,27.56,27.55,27.55,3895.0,24.5243,24.5332,24.5243,24.5243,3895.0
2015-12-28 11:30:00,27.55,27.57,27.55,27.57,21727.0,24.5243,24.5421,24.5243,24.5421,21727.0
2015-12-28 11:35:00,27.57,27.57,27.56,27.57,4347.0,24.5421,24.5421,24.5332,24.5421,4347.0
2015-12-28 11:40:00,27.57,27.57,27.56,27.56,5630.0,24.5421,24.5421,24.5332,24.5332,5630.0
2015-12-28 11:45:00,27.56,27.59,27.56,27.58,13964.0,24.5332,24.5599,24.5332,24.551,13964.0
2015-12-28 11:50:00,27.58,27.61,27.58,27.61,12210.0,24.551,24.5777,24.551,24.5777,12210.0
2015-12-28 11:55:00,27.6,27.61,27.58,27.58,17904.0,24.5688,24.5777,24.551,24.551,17904.0
2015-12-28 12:00:00,27.58,27.59,27.58,27.59,20765.0,24.551,24.5599,24.551,24.5599,20765.0
2015-12-28 12:05:00,27.59,27.59,27.58,27.59,5905.0,24.5599,24.5599,24.551,24.5599,5905.0
2015-12-28 12:10:00,27.59,27.59,27.57,27.57,10460.0,24.5599,24.5599,24.5421,24.5421,10460.0
2015-12-28 12:15:00,27.57,27.58,27.57,27.57,3678.0,24.5421,24.551,24.5421,24.5421,3678.0
2015-12-28 12:20:00,27.57,27.59,27.56,27.59,23762.0,24.5421,24.5599,24.5332,24.5599,23762.0
2015-12-28 12:25:00,27.58,27.59,27.58,27.59,13119.0,24.551,24.5599,24.551,24.5599,13119.0
2015-12-28 12:30:00,27.59,27.59,27.58,27.59,5400.0,24.5599,24.5599,24.551,24.5599,5400.0
2015-12-28 12:35:00,27.59,27.59,27.58,27.58,6484.0,24.5599,24.5599,24.551,24.551,6484.0
2015-12-28 12:40:00,27.58,27.58,27.57,27.58,12704.0,24.551,24.551,24.5421,24.551,12704.0
2015-12-28 12:45:00,27.57,27.58,27.57,27.58,4340.0,24.5421,24.551,24.5421,24.551,4340.0
2015-12-28 12:50:00,27.58,27.58,27.57,27.57,7659.0,24.551,24.551,24.5421,24.5421,7659.0
2015-12-28 12:55:00,27.57,27.57,27.56,27.57,13088.0,24.5421,24.5421,24.5332,24.5421,13088.0
2015-12-28 13:00:00,27.57,27.58,27.57,27.57,2125.0,24.5421,24.551,24.5421,24.5421,2125.0
2015-12-28 13:05:00,27.57,27.58,27.57,27.57,6155.0,24.5421,24.551,24.5421,24.5421,6155.0
2015-12-28 13:10:00,27.57,27.58,27.57,27.58,5620.0,24.5421,24.551,24.5421,24.551,5620.0
2015-12-28 13:15:00,27.58,27.59,27.57,27.58,17572.0,24.551,24.5599,24.5421,24.551,17572.0
2015-12-28 13:20:00,27.57,27.58,27.57,27.57,17143.0,24.5421,24.551,24.5421,24.5421,17143.0
2015-12-28 13:25:00,27.58,27.58,27.57,27.57,5133.0,24.551,24.551,24.5421,24.5421,5133.0
2015-12-28 13:30:00,27.58,27.61,27.57,27.61,12795.0,24.551,24.5777,24.5421,24.5777,12795.0
2015-12-28 13:35:00,27.6,27.62,27.59,27.59,179530.0,24.5688,24.5866,24.5599,24.5599,179530.0
2015-12-28 13:40:00,27.6,27.6,27.58,27.58,44133.0,24.5688,24.5688,24.551,24.551,44133.0
2015-12-28 13:45:00,27.58,27.59,27.56,27.56,16960.0,24.551,24.5599,24.5332,24.5332,16960.0
2015-12-28 13:50:00,27.56,27.57,27.55,27.55,15490.0,24.5332,24.5421,24.5243,24.5243,15490.0
2015-12-28 13:55:00,27.55,27.56,27.55,27.55,5288.0,24.5243,24.5332,24.5243,24.5243,5288.0
2015-12-28 14:00:00,27.55,27.55,27.54,27.55,17284.0,24.5243,24.5243,24.5154,24.5243,17284.0
2015-12-28 14:05:00,27.55,27.56,27.55,27.55,32382.0,24.5243,24.5332,24.5243,24.5243,32382.0
2015-12-28 14:10:00,27.55,27.56,27.54,27.54,7900.0,24.5243,24.5332,24.5154,24.5154,7900.0
2015-12-28 14:15:00,27.54,27.55,27.54,27.55,4854.0,24.5154,24.5243,24.5154,24.5243,4854.0
2015-12-28 14:20:00,27.54,27.55,27.54,27.55,5634.0,24.5154,24.5243,24.5154,24.5243,5634.0
2015-12-28 14:25:00,27.55,27.55,27.54,27.54,4287.0,24.5243,24.5243,24.5154,24.5154,4287.0
2015-12-28 14:30:00,27.55,27.56,27.54,27.55,8500.0,24.5243,24.5332,24.5154,24.5243,8500.0
2015-12-28 14:35:00,27.55,27.56,27.55,27.55,5260.0,24.5243,24.5332,24.5243,24.5243,5260.0
2015-12-28 14:40:00,27.55,27.56,27.55,27.55,3557.0,24.5243,24.5332,24.5243,24.5243,3557.0
2015-12-28 14:45:00,27.55,27.59,27.55,27.58,20004.0,24.5243,24.5599,24.5243,24.551,20004.0
2015-12-28 14:50:00,27.59,27.59,27.58,27.59,8554.0,24.5599,24.5599,24.551,24.5599,8554.0
2015-12-28 14:55:00,27.59,27.59,27.58,27.59,5657.0,24.5599,24.5599,24.551,24.5599,5657.0
2015-12-28 15:00:00,27.59,27.59,27.58,27.59,8731.0,24.5599,24.5599,24.551,24.5599,8731.0
2015-12-28 15:05:00,27.59,27.59,27.58,27.58,8913.0,24.5599,24.5599,24.551,24.551,8913.0
2015-12-28 15:10:00,27.58,27.59,27.58,27.58,7571.0,24.551,24.5599,24.551,24.551,7571.0
2015-12-28 15:15:00,27.58,27.59,27.57,27.57,20642.0,24.551,24.5599,24.5421,24.5421,20642.0
2015-12-28 15:20:00,27.57,27.58,27.57,27.58,8650.0,24.5421,24.551,24.5421,24.551,8650.0
2015-12-28 15:25:00,27.58,27.58,27.57,27.57,7023.0,24.551,24.551,24.5421,24.5421,7023.0
2015-12-28 15:30:00,27.57,27.58,27.57,27.58,9711.0,24.5421,24.551,24.5421,24.551,9711.0
2015-12-28 15:35:00,27.58,27.58,27.57,27.58,14934.0,24.551,24.551,24.5421,24.551,14934.0
2015-12-28 15:40:00,27.57,27.58,27.57,27.57,12138.0,24.5421,24.551,24.5421,24.5421,12138.0
2015-12-28 15:45:00,27.57,27.58,27.57,27.57,9854.0,24.5421,24.551,24.5421,24.5421,9854.0
2015-12-28 15:50:00,27.57,27.58,27.57,27.57,31886.0,24.5421,24.551,24.5421,24.5421,31886.0
2015-12-28 15:55:00,27.57,27.58,27.57,27.57,46648.0,24.5421,24.551,24.5421,24.5421,46648.0
2015-12-29 09:30:00,27.64,27.7,27.59,27.65,99462.0,24.6044,24.6578,24.5599,24.6133,99462.0
2015-12-29 09:35:00,27.65,27.65,27.61,27.62,143465.0,24.6133,24.6133,24.5777,24.5866,143465.0
2015-12-29 09:40:00,27.63,27.64,27.6,27.6,101882.0,24.5955,24.6044,24.5688,24.5688,101882.0
2015-12-29 09:45:00,27.6,27.63,27.59,27.59,67394.0,24.5688,24.5955,24.5599,24.5599,67394.0
2015-12-29 09:50:00,27.59,27.6,27.59,27.59,20976.0,24.5599,24.5688,24.5599,24.5599,20976.0
2015-12-29 09:55:00,27.59,27.59,27.58,27.59,15000.0,24.5599,24.5599,24.551,24.5599,15000.0
2015-12-29 10:00:00,27.59,27.63,27.59,27.61,26328.0,24.5599,24.5955,24.5599,24.5777,26328.0
2015-12-29 10:05:00,27.6,27.61,27.6,27.6,44556.0,24.5688,24.5777,24.5688,24.5688,44556.0
2015-12-29 10:10:00,27.61,27.62,27.6,27.6,36552.0,24.5777,24.5866,24.5688,24.5688,36552.0
2015-12-29 10:15:00,27.6,27.61,27.58,27.58,69404.0,24.5688,24.5777,24.551,24.551,69404.0
2015-12-29 10:20:00,27.59,27.6,27.58,27.59,61064.0,24.5599,24.5688,24.551,24.5599,61064.0
2015-12-29 10:25:00,27.59,27.6,27.58,27.59,34072.0,24.5599,24.5688,24.551,24.5599,34072.0
2015-12-29 10:30:00,27.59,27.6,27.59,27.6,17898.0,24.5599,24.5688,24.5599,24.5688,17898.0
2015-12-29 10:35:00,27.6,27.6,27.59,27.59,6700.0,24.5688,24.5688,24.5599,24.5599,6700.0
2015-12-29 10:40:00,27.6,27.6,27.58,27.59,51648.0,24.5688,24.5688,24.551,24.5599,51648.0
2015-12-29 10:45:00,27.59,27.6,27.58,27.58,41049.0,24.5599,24.5688,24.551,24.551,41049.0
2015-12-29 10:50:00,27.58,27.59,27.57,27.58,32768.0,24.551,24.5599,24.5421,24.551,32768.0
2015-12-29 10:55:00,27.58,27.58,27.57,27.57,11038.0,24.551,24.551,24.5421,24.5421,11038.0
2015-12-29 11:00:00,27.58,27.58,27.56,27.57,35266.0,24.551,24.551,24.5332,24.5421,35266.0
2015-12-29 11:05:00,27.57,27.58,27.56,27.56,42500.0,24.5421,24.551,24.5332,24.5332,42500.0
2015-12-29 11:10:00,27.56,27.58,27.56,27.57,75582.0,24.5332,24.551,24.5332,24.5421,75582.0
2015-12-29 11:15:00,27.57,27.58,27.56,27.58,14546.0,24.5421,24.551,24.5332,24.551,14546.0
2015-12-29 11:20:00,27.57,27.58,27.55,27.55,29648.0,24.5421,24.551,24.5243,24.5243,29648.0
2015-12-29 11:25:00,27.55,27.56,27.55,27.56,11498.0,24.5243,24.5332,24.5243,24.5332,11498.0
2015-12-29 11:30:00,27.55,27.57,27.55,27.56,53388.0,24.5243,24.5421,24.5243,24.5332,53388.0
2015-12-29 11:35:00,27.56,27.56,27.55,27.55,12026.0,24.5332,24.5332,24.5243,24.5243,12026.0
2015-12-29 11:40:00,27.55,27.55,27.54,27.55,17226.0,24.5243,24.5243,24.5154,24.5243,17226.0
2015-12-29 11:45:00,27.55,27.55,27.52,27.53,16051.0,24.5243,24.5243,24.4976,24.5065,16051.0
2015-12-29 11:50:00,27.52,27.53,27.52,27.53,9631.0,24.4976,24.5065,24.4976,24.5065,9631.0
2015-12-29 11:55:00,27.53,27.53,27.5,27.51,213449.0,24.5065,24.5065,24.4798,24.4887,213449.0
2015-12-29 12:00:00,27.51,27.52,27.51,27.52,7345.0,24.4887,24.4976,24.4887,24.4976,7345.0
2015-12-29 12:05:00,27.52,27.53,27.51,27.53,18413.0,24.4976,24.5065,24.4887,24.5065,18413.0
2015-12-29 12:10:00,27.52,27.54,27.52,27.54,7499.0,24.4976,24.5154,24.4976,24.5154,7499.0
2015-12-29 12:15:00,27.54,27.54,27.53,27.54,800.0,24.5154,24.5154,24.5065,24.5154,800.0
2015-12-29 12:20:00,27.54,27.55,27.53,27.55,12546.0,24.5154,24.5243,24.5065,24.5243,12546.0
2015-12-29 12:25:00,27.55,27.55,27.54,27.54,12703.0,24.5243,24.5243,24.5154,24.5154,12703.0
2015-12-29 12:30:00,27.55,27.55,27.54,27.55,5198.0,24.5243,24.5243,24.5154,24.5243,5198.0
2015-12-29 12:35:00,27.55,27.55,27.54,27.54,16383.0,24.5243,24.5243,24.5154,24.5154,16383.0
2015-12-29 12:40:00,27.55,27.55,27.54,27.54,1300.0,24.5243,24.5243,24.5154,24.5154,1300.0
2015-12-29 12:45:00,27.54,27.55,27.54,27.55,1377.0,24.5154,24.5243,24.5154,24.5243,1377.0
2015-12-29 12:50:00,27.55,27.57,27.54,27.55,150852.0,24.5243,24.5421,24.5154,24.5243,150852.0
2015-12-29 12:55:00,27.55,27.56,27.54,27.56,21078.0,24.5243,24.5332,24.5154,24.5332,21078.0
2015-12-29 13:00:00,27.56,27.57,27.55,27.57,57922.0,24.5332,24.5421,24.5243,24.5421,57922.0
2015-12-29 13:05:00,27.56,27.58,27.56,27.58,3850.0,24.5332,24.551,24.5332,24.551,3850.0
2015-12-29 13:10:00,27.58,27.58,27.57,27.58,5598.0,24.551,24.551,24.5421,24.551,5598.0
2015-12-29 13:15:00,27.58,27.6,27.57,27.6,27797.0,24.551,24.5688,24.5421,24.5688,27797.0
2015-12-29 13:20:00,27.6,27.6,27.58,27.59,69151.0,24.5688,24.5688,24.551,24.5599,69151.0
2015-12-29 13:25:00,27.59,27.59,27.56,27.57,16566.0,24.5599,24.5599,24.5332,24.5421,16566.0
2015-12-29 13:30:00,27.57,27.57,27.56,27.57,3800.0,24.5421,24.5421,24.5332,24.5421,3800.0
2015-12-29 13:35:00,27.57,27.57,27.56,27.57,23008.0,24.5421,24.5421,24.5332,24.5421,23008.0
2015-12-29 13:40:00,27.57,27.59,27.57,27.59,7422.0,24.5421,24.5599,24.5421,24.5599,7422.0
2015-12-29 13:45:00,27.59,27.59,27.58,27.59,1800.0,24.5599,24.5599,24.551,24.5599,1800.0
2015-12-29 13:50:00,27.59,27.59,27.58,27.59,17410.0,24.5599,24.5599,24.551,24.5599,17410.0
2015-12-29 13:55:00,27.59,27.6,27.58,27.59,52643.0,24.5599,24.5688,24.551,24.5599,52643.0
2015-12-29 14:00:00,27.59,27.59,27.58,27.59,16870.0,24.5599,24.5599,24.551,24.5599,16870.0
2015-12-29 14:05:00,27.59,27.6,27.58,27.59,24850.0,24.5599,24.5688,24.551,24.5599,24850.0
2015-12-29 14:10:00,27.59,27.59,27.58,27.59,4240.0,24.5599,24.5599,24.551,24.5599,4240.0
2015-12-29 14:15:00,27.59,27.59,27.57,27.58,30598.0,24.5599,24.5599,24.5421,24.551,30598.0
2015-12-29 14:20:00,27.59,27.59,27.58,27.59,6719.0,24.5599,24.5599,24.551,24.5599,6719.0
2015-12-29 14:25:00,27.59,27.59,27.56,27.57,104784.0,24.5599,24.5599,24.5332,24.5421,104784.0
2015-12-29 14:30:00,27.57,27.58,27.55,27.56,19644.0,24.5421,24.551,24.5243,24.5332,19644.0
2015-12-29 14:35:00,27.57,27.57,27.56,27.57,1713.0,24.5421,24.5421,24.5332,24.5421,1713.0
2015-12-29 14:40:00,27.57,27.58,27.57,27.57,10951.0,24.5421,24.551,24.5421,24.5421,10951.0
2015-12-29 14:45:00,27.58,27.58,27.54,27.55,29822.0,24.551,24.551,24.5154,24.5243,29822.0
2015-12-29 14:50:00,27.55,27.56,27.54,27.56,6591.0,24.5243,24.5332,24.5154,24.5332,6591.0
2015-12-29 14:55:00,27.55,27.57,27.55,27.57,26959.0,24.5243,24.5421,24.5243,24.5421,26959.0
2015-12-29 15:00:00,27.57,27.58,27.56,27.58,10679.0,24.5421,24.551,24.5332,24.551,10679.0
2015-12-29 15:05:00,27.58,27.58,27.57,27.57,22510.0,24.551,24.551,24.5421,24.5421,22510.0
2015-12-29 15:10:00,27.57,27.58,27.57,27.57,1629.0,24.5421,24.551,24.5421,24.5421,1629.0
2015-12-29 15:15:00,27.58,27.58,27.56,27.56,25177.0,24.551,24.551,24.5332,24.5332,25177.0
2015-12-29 15:20:00,27.56,27.6,27.56,27.58,77853.0,24.5332,24.5688,24.5332,24.551,77853.0
2015-12-29 15:25:00,27.58,27.59,27.57,27.57,15339.0,24.551,24.5599,24.5421,24.5421,15339.0
2015-12-29 15:30:00,27.57,27.57,27.55,27.55,16920.0,24.5421,24.5421,24.5243,24.5243,16920.0
2015-12-29 15:35:00,27.55,27.57,27.54,27.56,39730.0,24.5243,24.5421,24.5154,24.5332,39730.0
2015-12-29 15:40:00,27.56,27.57,27.55,27.55,29679.0,24.5332,24.5421,24.5243,24.5243,29679.0
2015-12-29 15:45:00,27.56,27.56,27.54,27.55,35027.0,24.5332,24.5332,24.5154,24.5243,35027.0
2015-12-29 15:50:00,27.55,27.56,27.54,27.54,42623.0,24.5243,24.5332,24.5154,24.5154,42623.0
2015-12-29 15:55:00,27.55,27.56,27.53,27.54,100622.0,24.5243,24.5332,24.5065,24.5154,100622.0
2015-12-30 09:30:00,27.5,27.5,27.39,27.39,45896.0,24.4798,24.4798,24.3819,24.3819,45896.0
2015-12-30 09:35:00,27.39,27.44,27.39,27.42,5982.0,24.3819,24.4264,24.3819,24.4086,5982.0
2015-12-30 09:40:00,27.41,27.42,27.41,27.41,400.0,24.3997,24.4086,24.3997,24.3997,400.0
2015-12-30 09:45:00,27.4,27.41,27.4,27.4,6600.0,24.3908,24.3997,24.3908,24.3908,6600.0
2015-12-30 09:50:00,27.4,27.43,27.39,27.43,22039.0,24.3908,24.4175,24.3819,24.4175,22039.0
2015-12-30 09:55:00,27.42,27.44,27.42,27.43,6472.0,24.4086,24.4264,24.4086,24.4175,6472.0
2015-12-30 10:00:00,27.44,27.44,27.43,27.44,514.0,24.4264,24.4264,24.4175,24.4264,514.0
2015-12-30 10:05:00,27.43,27.44,27.43,27.43,12894.0,24.4175,24.4264,24.4175,24.4175,12894.0
2015-12-30 10:10:00,27.43,27.44,27.43,27.44,12983.0,24.4175,24.4264,24.4175,24.4264,12983.0
2015-12-30 10:15:00,27.43,27.43,27.43,27.43,2200.0,24.4175,24.4175,24.4175,24.4175,2200.0
2015-12-30 10:20:00,27.43,27.43,27.41,27.42,23282.0,24.4175,24.4175,24.3997,24.4086,23282.0
2015-12-30 10:25:00,27.41,27.42,27.41,27.41,2003.0,24.3997,24.4086,24.3997,24.3997,2003.0
2015-12-30 10:30:00,27.42,27.44,27.41,27.44,42370.0,24.4086,24.4264,24.3997,24.4264,42370.0
2015-12-30 10:35:00,27.45,27.46,27.45,27.45,1800.0,24.4353,24.4442,24.4353,24.4353,1800.0
2015-12-30 10:40:00,27.46,27.46,27.45,27.46,977.0,24.4442,24.4442,24.4353,24.4442,977.0
2015-12-30 10:45:00,27.46,27.46,27.45,27.45,7468.0,24.4442,24.4442,24.4353,24.4353,7468.0
2015-12-30 10:50:00,27.46,27.46,27.45,27.46,11989.0,24.4442,24.4442,24.4353,24.4442,11989.0
2015-12-30 10:55:00,27.46,27.46,27.45,27.46,6298.0,24.4442,24.4442,24.4353,24.4442,6298.0
2015-12-30 11:00:00,27.45,27.46,27.45,27.46,7339.0,24.4353,24.4442,24.4353,24.4442,7339.0
2015-12-30 11:05:00,27.46,27.47,27.46,27.46,16659.0,24.4442,24.4531,24.4442,24.4442,16659.0
2015-12-30 11:10:00,27.46,27.47,27.46,27.46,1518.0,24.4442,24.4531,24.4442,24.4442,1518.0
2015-12-30 11:15:00,27.45,27.45,27.43,27.43,18567.0,24.4353,24.4353,24.4175,24.4175,18567.0
2015-12-30 11:20:00,27.43,27.44,27.43,27.43,4697.0,24.4175,24.4264,24.4175,24.4175,4697.0
2015-12-30 11:25:00,27.43,27.43,27.42,27.43,5250.0,24.4175,24.4175,24.4086,24.4175,5250.0
2015-12-30 11:30:00,27.43,27.43,27.42,27.42,11690.0,24.4175,24.4175,24.4086,24.4086,11690.0
2015-12-30 11:35:00,27.42,27.43,27.42,27.43,825.0,24.4086,24.4175,24.4086,24.4175,825.0
2015-12-30 11:40:00,27.43,27.43,27.42,27.42,7564.0,24.4175,24.4175,24.4086,24.4086,7564.0
2015-12-30 11:45:00,27.42,27.42,27.41,27.41,7554.0,24.4086,24.4086,24.3997,24.3997,7554.0
2015-12-30 11:50:00,27.41,27.42,27.41,27.42,5115.0,24.3997,24.4086,24.3997,24.4086,5115.0
2015-12-30 11:55:00,27.41,27.42,27.41,27.42,600.0,24.3997,24.4086,24.3997,24.4086,600.0
2015-12-30 12:00:00,27.42,27.42,27.41,27.41,3400.0,24.4086,24.4086,24.3997,24.3997,3400.0
2015-12-30 12:05:00,27.42,27.43,27.41,27.43,14755.0,24.4086,24.4175,24.3997,24.4175,14755.0
2015-12-30 12:10:00,27.43,27.44,27.43,27.43,4847.0,24.4175,24.4264,24.4175,24.4175,4847.0
2015-12-30 12:15:00,27.44,27.44,27.44,27.44,500.0,24.4264,24.4264,24.4264,24.4264,500.0
2015-12-30 12:20:00,27.44,27.44,27.43,27.43,4992.0,24.4264,24.4264,24.4175,24.4175,4992.0
2015-12-30 12:25:00,27.44,27.44,27.43,27.43,4311.0,24.4264,24.4264,24.4175,24.4175,4311.0
2015-12-30 12:30:00,27.44,27.44,27.43,27.44,1859.0,24.4264,24.4264,24.4175,24.4264,1859.0
2015-12-30 12:35:00,27.43,27.43,27.43,27.43,2698.0,24.4175,24.4175,24.4175,24.4175,2698.0
2015-12-30 12:40:00,27.43,27.45,27.42,27.44,24928.0,24.4175,24.4353,24.4086,24.4264,24928.0
2015-12-30 12:45:00,27.43,27.44,27.43,27.43,5746.0,24.4175,24.4264,24.4175,24.4175,5746.0
2015-12-30 12:50:00,27.43,27.44,27.42,27.44,14128.0,24.4175,24.4264,24.4086,24.4264,14128.0
2015-12-30 12:55:00,27.43,27.44,27.43,27.43,4541.0,24.4175,24.4264,24.4175,24.4175,4541.0
2015-12-30 13:00:00,27.43,27.44,27.43,27.44,5308.0,24.4175,24.4264,24.4175,24.4264,5308.0
2015-12-30 13:05:00,27.43,27.44,27.43,27.44,6965.0,24.4175,24.4264,24.4175,24.4264,6965.0
2015-12-30 13:10:00,27.43,27.43,27.41,27.42,8843.0,24.4175,24.4175,24.3997,24.4086,8843.0
2015-12-30 13:15:00,27.42,27.42,27.41,27.42,4680.0,24.4086,24.4086,24.3997,24.4086,4680.0
2015-12-30 13:20:00,27.41,27.41,27.39,27.39,5925.0,24.3997,24.3997,24.3819,24.3819,5925.0
2015-12-30 13:25:00,27.4,27.4,27.39,27.39,3977.0,24.3908,24.3908,24.3819,24.3819,3977.0
2015-12-30 13:30:00,27.4,27.4,27.39,27.39,2200.0,24.3908,24.3908,24.3819,24.3819,2200.0
2015-12-30 13:35:00,27.39,27.39,27.39,27.39,0.0,24.3819,24.3819,24.3819,24.3819,0.0
2015-12-30 13:40:00,27.4,27.41,27.39,27.41,6604.0,24.3908,24.3997,24.3819,24.3997,6604.0
2015-12-30 13:45:00,27.41,27.42,27.41,27.41,2004.0,24.3997,24.4086,24.3997,24.3997,2004.0
2015-12-30 13:50:00,27.41,27.41,27.39,27.4,14378.0,24.3997,24.3997,24.3819,24.3908,14378.0
2015-12-30 13:55:00,27.4,27.41,27.39,27.39,19686.0,24.3908,24.3997,24.3819,24.3819,19686.0
2015-12-30 14:00:00,27.39,27.4,27.39,27.4,31401.0,24.3819,24.3908,24.3819,24.3908,31401.0
2015-12-30 14:05:00,27.39,27.4,27.39,27.39,5561.0,24.3819,24.3908,24.3819,24.3819,5561.0
2015-12-30 14:10:00,27.4,27.41,27.39,27.41,10935.0,24.3908,24.3997,24.3819,24.3997,10935.0
2015-12-30 14:15:00,27.42,27.43,27.41,27.42,8252.0,24.4086,24.4175,24.3997,24.4086,8252.0
2015-12-30 14:20:00,27.42,27.43,27.41,27.41,6647.0,24.4086,24.4175,24.3997,24.3997,6647.0
2015-12-30 14:25:00,27.4,27.4,27.39,27.39,6925.0,24.3908,24.3908,24.3819,24.3819,6925.0
2015-12-30 14:30:00,27.39,27.4,27.39,27.39,336.0,24.3819,24.3908,24.3819,24.3819,336.0
2015-12-30 14:35:00,27.39,27.39,27.38,27.39,3607.0,24.3819,24.3819,24.373,24.3819,3607.0
2015-12-30 14:40:00,27.38,27.38,27.37,27.38,7116.0,24.373,24.373,24.3641,24.373,7116.0
2015-12-30 14:45:00,27.38,27.39,27.38,27.39,4640.0,24.373,24.3819,24.373,24.3819,4640.0
2015-12-30 14:50:00,27.39,27.39,27.38,27.38,7191.0,24.3819,24.3819,24.373,24.373,7191.0
2015-12-30 14:55:00,27.39,27.39,27.38,27.38,700.0,24.3819,24.3819,24.373,24.373,700.0
2015-12-30 15:00:00,27.39,27.39,27.38,27.39,1467.0,24.3819,24.3819,24.373,24.3819,1467.0
2015-12-30 15:05:00,27.38,27.39,27.38,27.38,14947.0,24.373,24.3819,24.373,24.373,14947.0
2015-12-30 15:10:00,27.39,27.39,27.37,27.38,10734.0,24.3819,24.3819,24.3641,24.373,10734.0
2015-12-30 15:15:00,27.38,27.38,27.37,27.38,3143.0,24.373,24.373,24.3641,24.373,3143.0
2015-12-30 15:20:00,27.38,27.38,27.37,27.37,700.0,24.373,24.373,24.3641,24.3641,700.0
2015-12-30 15:25:00,27.38,27.38,27.36,27.37,8564.0,24.373,24.373,24.3552,24.3641,8564.0
2015-12-30 15:30:00,27.37,27.38,27.35,27.38,44719.0,24.3641,24.373,24.3463,24.373,44719.0
2015-12-30 15:35:00,27.37,27.38,27.36,27.38,24015.0,24.3641,24.373,24.3552,24.373,24015.0
2015-12-30 15:40:00,27.38,27.39,27.37,27.39,8670.0,24.373,24.3819,24.3641,24.3819,8670.0
2015-12-30 15:45:00,27.39,27.39,27.38,27.38,33329.0,24.3819,24.3819,24.373,24.373,33329.0
2015-12-30 15:50:00,27.37,27.38,27.33,27.33,24532.0,24.3641,24.373,24.3285,24.3285,24532.0
2015-12-30 15:55:00,27.33,27.34,27.3,27.3,45693.0,24.3285,24.3374,24.3018,24.3018,45693.0
2015-12-31 09:30:00,27.49,27.59,27.49,27.56,16540.0,24.4709,24.5599,24.4709,24.5332,16540.0
2015-12-31 09:35:00,27.56,27.59,27.56,27.57,16034.0,24.5332,24.5599,24.5332,24.5421,16034.0
2015-12-31 09:40:00,27.57,27.59,27.55,27.58,32172.0,24.5421,24.5599,24.5243,24.551,32172.0
2015-12-31 09:45:00,27.58,27.59,27.57,27.58,37600.0,24.551,24.5599,24.5421,24.551,37600.0
2015-12-31 09:50:00,27.57,27.58,27.56,27.57,25756.0,24.5421,24.551,24.5332,24.5421,25756.0
2015-12-31 09:55:00,27.58,27.6,27.58,27.6,6350.0,24.551,24.5688,24.551,24.5688,6350.0
2015-12-31 10:00:00,27.6,27.6,27.58,27.58,2803.0,24.5688,24.5688,24.551,24.551,2803.0
2015-12-31 10:05:00,27.58,27.58,27.57,27.58,1300.0,24.551,24.551,24.5421,24.551,1300.0
2015-12-31 10:10:00,27.58,27.58,27.57,27.58,4800.0,24.551,24.551,24.5421,24.551,4800.0
2015-12-31 10:15:00,27.58,27.58,27.58,27.58,0.0,24.551,24.551,24.551,24.551,0.0
2015-12-31 10:20:00,27.57,27.58,27.56,27.57,3900.0,24.5421,24.551,24.5332,24.5421,3900.0
2015-12-31 10:25:00,27.57,27.57,27.55,27.55,4150.0,24.5421,24.5421,24.5243,24.5243,4150.0
2015-12-31 10:30:00,27.55,27.56,27.52,27.53,11644.0,24.5243,24.5332,24.4976,24.5065,11644.0
2015-12-31 10:35:00,27.52,27.52,27.52,27.52,700.0,24.4976,24.4976,24.4976,24.4976,700.0
2015-12-31 10:40:00,27.54,27.54,27.54,27.54,1489.0,24.5154,24.5154,24.5154,24.5154,1489.0
2015-12-31 10:45:00,27.55,27.56,27.55,27.56,450.0,24.5243,24.5332,24.5243,24.5332,450.0
2015-12-31 10:50:00,27.57,27.58,27.57,27.57,1200.0,24.5421,24.551,24.5421,24.5421,1200.0
2015-12-31 10:55:00,27.58,27.58,27.57,27.58,6600.0,24.551,24.551,24.5421,24.551,6600.0
2015-12-31 11:00:00,27.58,27.6,27.57,27.59,10498.0,24.551,24.5688,24.5421,24.5599,10498.0
2015-12-31 11:05:00,27.59,27.59,27.58,27.58,439.0,24.5599,24.5599,24.551,24.551,439.0
2015-12-31 11:10:00,27.59,27.59,27.58,27.59,1584.0,24.5599,24.5599,24.551,24.5599,1584.0
2015-12-31 11:15:00,27.59,27.59,27.59,27.59,100.0,24.5599,24.5599,24.5599,24.5599,100.0
2015-12-31 11:20:00,27.58,27.59,27.58,27.59,3997.0,24.551,24.5599,24.551,24.5599,3997.0
2015-12-31 11:25:00,27.59,27.61,27.59,27.61,4848.0,24.5599,24.5777,24.5599,24.5777,4848.0
2015-12-31 11:30:00,27.6,27.6,27.59,27.6,1800.0,24.5688,24.5688,24.5599,24.5688,1800.0
2015-12-31 11:35:00,27.59,27.6,27.59,27.6,3850.0,24.5599,24.5688,24.5599,24.5688,3850.0
2015-12-31 11:40:00,27.59,27.61,27.59,27.6,4370.0,24.5599,24.5777,24.5599,24.5688,4370.0
2015-12-31 11:45:00,27.61,27.63,27.61,27.62,11700.0,24.5777,24.5955,24.5777,24.5866,11700.0
2015-12-31 11:50:00,27.62,27.62,27.62,27.62,0.0,24.5866,24.5866,24.5866,24.5866,0.0
2015-12-31 11:55:00,27.63,27.65,27.63,27.65,6247.0,24.5955,24.6133,24.5955,24.6133,6247.0
2015-12-31 12:00:00,27.64,27.65,27.63,27.63,6844.0,24.6044,24.6133,24.5955,24.5955,6844.0
2015-12-31 12:05:00,27.64,27.65,27.63,27.65,9503.0,24.6044,24.6133,24.5955,24.6133,9503.0
2015-12-31 12:10:00,27.65,27.65,27.64,27.64,3412.0,24.6133,24.6133,24.6044,24.6044,3412.0
2015-12-31 12:15:00,27.64,27.64,27.64,27.64,100.0,24.6044,24.6044,24.6044,24.6044,100.0
2015-12-31 12:20:00,27.64,27.64,27.63,27.64,1300.0,24.6044,24.6044,24.5955,24.6044,1300.0
2015-12-31 12:25:00,27.64,27.64,27.62,27.64,44921.0,24.6044,24.6044,24.5866,24.6044,44921.0
2015-12-31 12:30:00,27.64,27.64,27.62,27.62,1750.0,24.6044,24.6044,24.5866,24.5866,1750.0
2015-12-31 12:35:00,27.62,27.63,27.62,27.62,600.0,24.5866,24.5955,24.5866,24.5866,600.0
2015-12-31 12:40:00,27.63,27.63,27.62,27.63,2776.0,24.5955,24.5955,24.5866,24.5955,2776.0
2015-12-31 12:45:00,27.62,27.63,27.62,27.63,800.0,24.5866,24.5955,24.5866,24.5955,800.0
2015-12-31 12:50:00,27.64,27.64,27.63,27.63,400.0,24.6044,24.6044,24.5955,24.5955,400.0
2015-12-31 12:55:00,27.64,27.64,27.62,27.62,2175.0,24.6044,24.6044,24.5866,24.5866,2175.0
2015-12-31 13:00:00,27.61,27.61,27.6,27.61,16625.0,24.5777,24.5777,24.5688,24.5777,16625.0
2015-12-31 13:05:00,27.62,27.62,27.59,27.6,6070.0,24.5866,24.5866,24.5599,24.5688,6070.0
2015-12-31 13:10:00,27.6,27.62,27.6,27.61,2700.0,24.5688,24.5866,24.5688,24.5777,2700.0
2015-12-31 13:15:00,27.61,27.62,27.6,27.6,6600.0,24.5777,24.5866,24.5688,24.5688,6600.0
2015-12-31 13:20:00,27.6,27.61,27.6,27.61,1200.0,24.5688,24.5777,24.5688,24.5777,1200.0
2015-12-31 13:25:00,27.6,27.61,27.6,27.6,1451.0,24.5688,24.5777,24.5688,24.5688,1451.0
2015-12-31 13:30:00,27.6,27.6,27.6,27.6,0.0,24.5688,24.5688,24.5688,24.5688,0.0
2015-12-31 13:35:00,27.6,27.6,27.59,27.59,1348.0,24.5688,24.5688,24.5599,24.5599,1348.0
2015-12-31 13:40:00,27.6,27.61,27.6,27.61,1700.0,24.5688,24.5777,24.5688,24.5777,1700.0
2015-12-31 13:45:00,27.62,27.62,27.61,27.62,494.0,24.5866,24.5866,24.5777,24.5866,494.0
2015-12-31 13:50:00,27.62,27.63,27.61,27.63,2856.0,24.5866,24.5955,24.5777,24.5955,2856.0
2015-12-31 13:55:00,27.62,27.63,27.61,27.62,4191.0,24.5866,24.5955,24.5777,24.5866,4191.0
2015-12-31 14:00:00,27.62,27.62,27.61,27.62,6759.0,24.5866,24.5866,24.5777,24.5866,6759.0
2015-12-31 14:05:00,27.62,27.63,27.62,27.63,464.0,24.5866,24.5955,24.5866,24.5955,464.0
2015-12-31 14:10:00,27.63,27.63,27.62,27.63,152.0,24.5955,24.5955,24.5866,24.5955,152.0
2015-12-31 14:15:00,27.63,27.63,27.62,27.63,300.0,24.5955,24.5955,24.5866,24.5955,300.0
2015-12-31 14:20:00,27.62,27.62,27.6,27.6,8766.0,24.5866,24.5866,24.5688,24.5688,8766.0
2015-12-31 14:25:00,27.6,27.6,27.58,27.59,4400.0,24.5688,24.5688,24.551,24.5599,4400.0
2015-12-31 14:30:00,27.58,27.59,27.56,27.57,5274.0,24.551,24.5599,24.5332,24.5421,5274.0
2015-12-31 14:35:00,27.57,27.57,27.56,27.56,600.0,24.5421,24.5421,24.5332,24.5332,600.0
2015-12-31 14:40:00,27.57,27.58,27.57,27.58,2646.0,24.5421,24.551,24.5421,24.551,2646.0
2015-12-31 14:45:00,27.58,27.58,27.58,27.58,100.0,24.551,24.551,24.551,24.551,100.0
2015-12-31 14:50:00,27.58,27.58,27.57,27.58,730.0,24.551,24.551,24.5421,24.551,730.0
2015-12-31 14:55:00,27.59,27.59,27.58,27.59,380.0,24.5599,24.5599,24.551,24.5599,380.0
2015-12-31 15:00:00,27.58,27.58,27.57,27.58,2635.0,24.551,24.551,24.5421,24.551,2635.0
2015-12-31 15:05:00,27.58,27.58,27.57,27.58,1889.0,24.551,24.551,24.5421,24.551,1889.0
2015-12-31 15:10:00,27.57,27.57,27.54,27.54,37582.0,24.5421,24.5421,24.5154,24.5154,37582.0
2015-12-31 15:15:00,27.54,27.58,27.54,27.57,5765.0,24.5154,24.551,24.5154,24.5421,5765.0
2015-12-31 15:20:00,27.57,27.58,27.54,27.55,9463.0,24.5421,24.551,24.5154,24.5243,9463.0
2015-12-31 15:25:00,27.56,27.56,27.55,27.56,1966.0,24.5332,24.5332,24.5243,24.5332,1966.0
2015-12-31 15:30:00,27.56,27.56,27.55,27.55,1450.0,24.5332,24.5332,24.5243,24.5243,1450.0
2015-12-31 15:35:00,27.56,27.58,27.56,27.57,13365.0,24.5332,24.551,24.5332,24.5421,13365.0
2015-12-31 15:40:00,27.57,27.58,27.56,27.56,5862.0,24.5421,24.551,24.5332,24.5332,5862.0
2015-12-31 15:45:00,27.55,27.57,27.55,27.57,6739.0,24.5243,24.5421,24.5243,24.5421,6739.0
2015-12-31 15:50:00,27.56,27.56,27.54,27.55,8907.0,24.5332,24.5332,24.5154,24.5243,8907.0
2015-12-31 15:55:00,27.55,27.55,27.49,27.5,60561.0,24.5243,24.5243,24.4709,24.4798,60561.0
2016-01-04 09:30:00,26.87,27.02,26.84,26.85,33180.0,23.919,24.0525,23.8923,23.9012,33180.0
2016-01-04 09:35:00,26.86,26.9,26.86,26.9,19350.0,23.9101,23.9457,23.9101,23.9457,19350.0
2016-01-04 09:40:00,26.89,26.89,26.84,26.84,26535.0,23.9368,23.9368,23.8923,23.8923,26535.0
2016-01-04 09:45:00,26.86,26.87,26.85,26.86,22121.0,23.9101,23.919,23.9012,23.9101,22121.0
2016-01-04 09:50:00,26.86,26.92,26.86,26.9,40178.0,23.9101,23.9635,23.9101,23.9457,40178.0
2016-01-04 09:55:00,26.89,26.9,26.88,26.89,17785.0,23.9368,23.9457,23.9279,23.9368,17785.0
2016-01-04 10:00:00,26.9,26.91,26.85,26.87,16833.0,23.9457,23.9546,23.9012,23.919,16833.0
2016-01-04 10:05:00,26.86,26.88,26.84,26.88,18446.0,23.9101,23.9279,23.8923,23.9279,18446.0
2016-01-04 10:10:00,26.88,26.88,26.85,26.87,16800.0,23.9279,23.9279,23.9012,23.919,16800.0
2016-01-04 10:15:00,26.87,26.88,26.86,26.88,24820.0,23.919,23.9279,23.9101,23.9279,24820.0
2016-01-04 10:20:00,26.88,26.89,26.87,26.88,57626.0,23.9279,23.9368,23.919,23.9279,57626.0
2016-01-04 10:25:00,26.88,26.9,26.87,26.88,35947.0,23.9279,23.9457,23.919,23.9279,35947.0
2016-01-04 10:30:00,26.87,26.88,26.86,26.88,16816.0,23.919,23.9279,23.9101,23.9279,16816.0
2016-01-04 10:35:00,26.88,26.88,26.86,26.86,5648.0,23.9279,23.9279,23.9101,23.9101,5648.0
2016-01-04 10:40:00,26.86,26.87,26.84,26.87,18246.0,23.9101,23.919,23.8923,23.919,18246.0
2016-01-04 10:45:00,26.86,26.87,26.84,26.87,14545.0,23.9101,23.919,23.8923,23.919,14545.0
2016-01-04 10:50:00,26.88,26.88,26.84,26.86,22219.0,23.9279,23.9279,23.8923,23.9101,22219.0
2016-01-04 10:55:00,26.86,26.86,26.83,26.84,12498.0,23.9101,23.9101,23.8834,23.8923,12498.0
2016-01-04 11:00:00,26.84,26.85,26.81,26.84,30776.0,23.8923,23.9012,23.8656,23.8923,30776.0
2016-01-04 11:05:00,26.84,26.84,26.81,26.82,22943.0,23.8923,23.8923,23.8656,23.8745,22943.0
2016-01-04 11:10:00,26.83,26.85,26.81,26.85,18807.0,23.8834,23.9012,23.8656,23.9012,18807.0
2016-01-04 11:15:00,26.85,26.86,26.84,26.84,17511.0,23.9012,23.9101,23.8923,23.8923,17511.0
2016-01-04 11:20:00,26.85,26.86,26.83,26.86,15766.0,23.9012,23.9101,23.8834,23.9101,15766.0
2016-01-04 11:25:00,26.86,26.88,26.83,26.86,34298.0,23.9101,23.9279,23.8834,23.9101,34298.0
2016-01-04 11:30:00,26.87,26.89,26.87,26.89,10574.0,23.919,23.9368,23.919,23.9368,10574.0
2016-01-04 11:35:00,26.89,26.89,26.87,26.87,18647.0,23.9368,23.9368,23.919,23.919,18647.0
2016-01-04 11:40:00,26.88,26.91,26.87,26.89,33899.0,23.9279,23.9546,23.919,23.9368,33899.0
2016-01-04 11:45:00,26.89,26.89,26.87,26.89,17132.0,23.9368,23.9368,23.919,23.9368,17132.0
2016-01-04 11:50:00,26.89,26.92,26.89,26.91,23697.0,23.9368,23.9635,23.9368,23.9546,23697.0
2016-01-04 11:55:00,26.89,26.9,26.87,26.88,41898.0,23.9368,23.9457,23.919,23.9279,41898.0
2016-01-04 12:00:00,26.89,26.89,26.87,26.87,5588.0,23.9368,23.9368,23.919,23.919,5588.0
2016-01-04 12:05:00,26.88,26.9,26.87,26.89,22645.0,23.9279,23.9457,23.919,23.9368,22645.0
2016-01-04 12:10:00,26.9,26.9,26.88,26.89,19217.0,23.9457,23.9457,23.9279,23.9368,19217.0
2016-01-04 12:15:00,26.89,26.89,26.88,26.89,13702.0,23.9368,23.9368,23.9279,23.9368,13702.0
2016-01-04 12:20:00,26.89,26.92,26.88,26.92,34287.0,23.9368,23.9635,23.9279,23.9635,34287.0
2016-01-04 12:25:00,26.92,26.94,26.91,26.93,11472.0,23.9635,23.9813,23.9546,23.9724,11472.0
2016-01-04 12:30:00,26.93,26.93,26.9,26.91,37403.0,23.9724,23.9724,23.9457,23.9546,37403.0
2016-01-04 12:35:00,26.9,26.94,26.9,26.94,11344.0,23.9457,23.9813,23.9457,23.9813,11344.0
2016-01-04 12:40:00,26.94,26.97,26.92,26.96,23789.0,23.9813,24.008,23.9635,23.9991,23789.0
2016-01-04 12:45:00,26.96,26.98,26.95,26.95,13416.0,23.9991,24.0169,23.9902,23.9902,13416.0
2016-01-04 12:50:00,26.96,26.96,26.94,26.96,29054.0,23.9991,23.9991,23.9813,23.9991,29054.0
2016-01-04 12:55:00,26.97,26.97,26.94,26.95,10255.0,24.008,24.008,23.9813,23.9902,10255.0
2016-01-04 13:00:00,26.96,26.97,26.95,26.97,8033.0,23.9991,24.008,23.9902,24.008,8033.0
2016-01-04 13:05:00,26.97,27.01,26.97,27.0,24629.0,24.008,24.0436,24.008,24.0347,24629.0
2016-01-04 13:10:00,27.0,27.01,26.98,26.98,18035.0,24.0347,24.0436,24.0169,24.0169,18035.0
2016-01-04 13:15:00,26.98,26.98,26.94,26.94,105339.0,24.0169,24.0169,23.9813,23.9813,105339.0
2016-01-04 13:20:00,26.94,26.94,26.91,26.91,34773.0,23.9813,23.9813,23.9546,23.9546,34773.0
2016-01-04 13:25:00,26.92,26.92,26.9,26.92,45507.0,23.9635,23.9635,23.9457,23.9635,45507.0
2016-01-04 13:30:00,26.92,26.92,26.9,26.91,13242.0,23.9635,23.9635,23.9457,23.9546,13242.0
2016-01-04 13:35:00,26.91,26.91,26.9,26.91,12540.0,23.9546,23.9546,23.9457,23.9546,12540.0
2016-01-04 13:40:00,26.92,26.92,26.9,26.9,7256.0,23.9635,23.9635,23.9457,23.9457,7256.0
2016-01-04 13:45:00,26.91,26.92,26.9,26.92,9789.0,23.9546,23.9635,23.9457,23.9635,9789.0
2016-01-04 13:50:00,26.91,26.94,26.91,26.94,9900.0,23.9546,23.9813,23.9546,23.9813,9900.0
2016-01-04 13:55:00,26.94,26.94,26.9,26.91,10608.0,23.9813,23.9813,23.9457,23.9546,10608.0
2016-01-04 14:00:00,26.9,26.9,26.86,26.87,17174.0,23.9457,23.9457,23.9101,23.919,17174.0
2016-01-04 14:05:00,26.87,26.87,26.85,26.87,12141.0,23.919,23.919,23.9012,23.919,12141.0
2016-01-04 14:10:00,26.87,26.87,26.86,26.86,8400.0,23.919,23.919,23.9101,23.9101,8400.0
2016-01-04 14:15:00,26.87,26.87,26.85,26.86,27597.0,23.919,23.919,23.9012,23.9101,27597.0
2016-01-04 14:20:00,26.87,26.88,26.86,26.87,6950.0,23.919,23.9279,23.9101,23.919,6950.0
2016-01-04 14:25:00,26.88,26.88,26.87,26.87,7000.0,23.9279,23.9279,23.919,23.919,7000.0
2016-01-04 14:30:00,26.87,26.88,26.84,26.84,14426.0,23.919,23.9279,23.8923,23.8923,14426.0
2016-01-04 14:35:00,26.85,26.85,26.82,26.84,13823.0,23.9012,23.9012,23.8745,23.8923,13823.0
2016-01-04 14:40:00,26.84,26.85,26.83,26.84,11789.0,23.8923,23.9012,23.8834,23.8923,11789.0
2016-01-04 14:45:00,26.85,26.85,26.83,26.83,10821.0,23.9012,23.9012,23.8834,23.8834,10821.0
2016-01-04 14:50:00,26.83,26.84,26.82,26.82,15070.0,23.8834,23.8923,23.8745,23.8745,15070.0
2016-01-04 14:55:00,26.83,26.84,26.82,26.84,15937.0,23.8834,23.8923,23.8745,23.8923,15937.0
2016-01-04 15:00:00,26.84,26.85,26.81,26.82,14345.0,23.8923,23.9012,23.8656,23.8745,14345.0
2016-01-04 15:05:00,26.82,26.83,26.8,26.83,17484.0,23.8745,23.8834,23.8567,23.8834,17484.0
2016-01-04 15:10:00,26.82,26.83,26.81,26.81,26041.0,23.8745,23.8834,23.8656,23.8656,26041.0
2016-01-04 15:15:00,26.82,26.83,26.81,26.83,12958.0,23.8745,23.8834,23.8656,23.8834,12958.0
2016-01-04 15:20:00,26.83,26.83,26.81,26.82,22400.0,23.8834,23.8834,23.8656,23.8745,22400.0
2016-01-04 15:25:00,26.82,26.85,26.81,26.85,25078.0,23.8745,23.9012,23.8656,23.9012,25078.0
2016-01-04 15:30:00,26.85,26.89,26.84,26.89,35868.0,23.9012,23.9368,23.8923,23.9368,35868.0
2016-01-04 15:35:00,26.88,26.89,26.87,26.88,44033.0,23.9279,23.9368,23.919,23.9279,44033.0
2016-01-04 15:40:00,26.88,26.91,26.88,26.89,23924.0,23.9279,23.9546,23.9279,23.9368,23924.0
2016-01-04 15:45:00,26.89,26.93,26.89,26.92,17875.0,23.9368,23.9724,23.9368,23.9635,17875.0
2016-01-04 15:50:00,26.92,26.93,26.9,26.91,38405.0,23.9635,23.9724,23.9457,23.9546,38405.0
2016-01-04 15:55:00,26.91,26.94,26.9,26.93,104934.0,23.9546,23.9813,23.9457,23.9724,104934.0
2016-01-05 09:30:00,27.08,27.16,27.04,27.12,24782.0,24.1059,24.1772,24.0703,24.1415,24782.0
2016-01-05 09:35:00,27.11,27.12,27.1,27.11,17300.0,24.1326,24.1415,24.1237,24.1326,17300.0
2016-01-05 09:40:00,27.11,27.16,27.11,27.15,27555.0,24.1326,24.1772,24.1326,24.1682,27555.0
2016-01-05 09:45:00,27.16,27.16,27.12,27.12,12666.0,24.1772,24.1772,24.1415,24.1415,12666.0
2016-01-05 09:50:00,27.13,27.13,27.12,27.12,1400.0,24.1504,24.1504,24.1415,24.1415,1400.0
2016-01-05 09:55:00,27.13,27.13,27.09,27.1,5011.0,24.1504,24.1504,24.1148,24.1237,5011.0
2016-01-05 10:00:00,27.1,27.1,27.07,27.09,13462.0,24.1237,24.1237,24.097,24.1148,13462.0
2016-01-05 10:05:00,27.1,27.11,27.1,27.11,1500.0,24.1237,24.1326,24.1237,24.1326,1500.0
2016-01-05 10:10:00,27.11,27.12,27.1,27.12,3400.0,24.1326,24.1415,24.1237,24.1415,3400.0
2016-01-05 10:15:00,27.12,27.12,27.1,27.1,2972.0,24.1415,24.1415,24.1237,24.1237,2972.0
2016-01-05 10:20:00,27.1,27.1,27.08,27.09,2027.0,24.1237,24.1237,24.1059,24.1148,2027.0
2016-01-05 10:25:00,27.09,27.1,27.08,27.09,5000.0,24.1148,24.1237,24.1059,24.1148,5000.0
2016-01-05 10:30:00,27.08,27.09,27.07,27.08,6768.0,24.1059,24.1148,24.097,24.1059,6768.0
2016-01-05 10:35:00,27.08,27.09,27.07,27.08,4576.0,24.1059,24.1148,24.097,24.1059,4576.0
2016-01-05 10:40:00,27.09,27.1,27.08,27.1,11800.0,24.1148,24.1237,24.1059,24.1237,11800.0
2016-01-05 10:45:00,27.1,27.12,27.1,27.12,1400.0,24.1237,24.1415,24.1237,24.1415,1400.0
2016-01-05 10:50:00,27.12,27.15,27.11,27.15,17800.0,24.1415,24.1682,24.1326,24.1682,17800.0
2016-01-05 10:55:00,27.14,27.16,27.14,27.15,9460.0,24.1593,24.1772,24.1593,24.1682,9460.0
2016-01-05 11:00:00,27.15,27.16,27.14,27.16,17000.0,24.1682,24.1772,24.1593,24.1772,17000.0
2016-01-05 11:05:00,27.16,27.17,27.11,27.14,848440.0,24.1772,24.1861,24.1326,24.1593,848440.0
2016-01-05 11:10:00,27.14,27.14,27.1,27.1,6200.0,24.1593,24.1593,24.1237,24.1237,6200.0
2016-01-05 11:15:00,27.11,27.11,27.08,27.1,59070.0,24.1326,24.1326,24.1059,24.1237,59070.0
2016-01-05 11:20:00,27.1,27.11,27.09,27.1,35679.0,24.1237,24.1326,24.1148,24.1237,35679.0
2016-01-05 11:25:00,27.1,27.13,27.09,27.11,16200.0,24.1237,24.1504,24.1148,24.1326,16200.0
2016-01-05 11:30:00,27.12,27.15,27.12,27.15,41250.0,24.1415,24.1682,24.1415,24.1682,41250.0
2016-01-05 11:35:00,27.15,27.15,27.14,27.14,27600.0,24.1682,24.1682,24.1593,24.1593,27600.0
2016-01-05 11:40:00,27.14,27.15,27.13,27.13,55161.0,24.1593,24.1682,24.1504,24.1504,55161.0
2016-01-05 11:45:00,27.14,27.15,27.13,27.14,18258.0,24.1593,24.1682,24.1504,24.1593,18258.0
2016-01-05 11:50:00,27.15,27.16,27.14,27.14,29734.0,24.1682,24.1772,24.1593,24.1593,29734.0
2016-01-05 11:55:00,27.14,27.16,27.13,27.14,22186.0,24.1593,24.1772,24.1504,24.1593,22186.0
2016-01-05 12:00:00,27.14,27.14,27.1,27.1,5600.0,24.1593,24.1593,24.1237,24.1237,5600.0
2016-01-05 12:05:00,27.1,27.11,27.09,27.11,17340.0,24.1237,24.1326,24.1148,24.1326,17340.0
2016-01-05 12:10:00,27.11,27.11,27.1,27.11,16248.0,24.1326,24.1326,24.1237,24.1326,16248.0
2016-01-05 12:15:00,27.1,27.11,27.08,27.11,5490.0,24.1237,24.1326,24.1059,24.1326,5490.0
2016-01-05 12:20:00,27.11,27.12,27.11,27.11,6567.0,24.1326,24.1415,24.1326,24.1326,6567.0
2016-01-05 12:25:00,27.11,27.11,27.1,27.11,7954.0,24.1326,24.1326,24.1237,24.1326,7954.0
2016-01-05 12:30:00,27.12,27.13,27.11,27.13,6006.0,24.1415,24.1504,24.1326,24.1504,6006.0
2016-01-05 12:35:00,27.14,27.15,27.13,27.15,17499.0,24.1593,24.1682,24.1504,24.1682,17499.0
2016-01-05 12:40:00,27.14,27.14,27.11,27.11,8550.0,24.1593,24.1593,24.1326,24.1326,8550.0
2016-01-05 12:45:00,27.12,27.12,27.11,27.12,100.0,24.1415,24.1415,24.1326,24.1415,100.0
2016-01-05 12:50:00,27.11,27.13,27.1,27.13,13663.0,24.1326,24.1504,24.1237,24.1504,13663.0
2016-01-05 12:55:00,27.13,27.13,27.12,27.13,1400.0,24.1504,24.1504,24.1415,24.1504,1400.0
2016-01-05 13:00:00,27.14,27.16,27.13,27.16,13311.0,24.1593,24.1772,24.1504,24.1772,13311.0
2016-01-05 13:05:00,27.16,27.17,27.13,27.14,19403.0,24.1772,24.1861,24.1504,24.1593,19403.0
2016-01-05 13:10:00,27.13,27.15,27.13,27.14,15133.0,24.1504,24.1682,24.1504,24.1593,15133.0
2016-01-05 13:15:00,27.13,27.14,27.12,27.13,3800.0,24.1504,24.1593,24.1415,24.1504,3800.0
2016-01-05 13:20:00,27.12,27.12,27.1,27.11,3025.0,24.1415,24.1415,24.1237,24.1326,3025.0
2016-01-05 13:25:00,27.11,27.13,27.11,27.13,8843.0,24.1326,24.1504,24.1326,24.1504,8843.0
2016-01-05 13:30:00,27.13,27.14,27.13,27.14,3198.0,24.1504,24.1593,24.1504,24.1593,3198.0
2016-01-05 13:35:00,27.14,27.14,27.13,27.14,200.0,24.1593,24.1593,24.1504,24.1593,200.0
2016-01-05 13:40:00,27.14,27.18,27.13,27.18,15751.0,24.1593,24.195,24.1504,24.195,15751.0
2016-01-05 13:45:00,27.18,27.19,27.16,27.17,20800.0,24.195,24.2039,24.1772,24.1861,20800.0
2016-01-05 13:50:00,27.18,27.19,27.17,27.18,24889.0,24.195,24.2039,24.1861,24.195,24889.0
2016-01-05 13:55:00,27.19,27.19,27.17,27.17,12500.0,24.2039,24.2039,24.1861,24.1861,12500.0
2016-01-05 14:00:00,27.17,27.17,27.15,27.17,20693.0,24.1861,24.1861,24.1682,24.1861,20693.0
2016-01-05 14:05:00,27.17,27.18,27.17,27.18,3540.0,24.1861,24.195,24.1861,24.195,3540.0
2016-01-05 14:10:00,27.18,27.21,27.17,27.19,4057.0,24.195,24.2217,24.1861,24.2039,4057.0
2016-01-05 14:15:00,27.19,27.21,27.18,27.21,5499.0,24.2039,24.2217,24.195,24.2217,5499.0
2016-01-05 14:20:00,27.22,27.23,27.21,27.23,22172.0,24.2306,24.2395,24.2217,24.2395,22172.0
2016-01-05 14:25:00,27.23,27.24,27.21,27.21,13072.0,24.2395,24.2484,24.2217,24.2217,13072.0
2016-01-05 14:30:00,27.21,27.21,27.2,27.21,3200.0,24.2217,24.2217,24.2128,24.2217,3200.0
2016-01-05 14:35:00,27.2,27.21,27.19,27.2,4647.0,24.2128,24.2217,24.2039,24.2128,4647.0
2016-01-05 14:40:00,27.19,27.19,27.17,27.18,33092.0,24.2039,24.2039,24.1861,24.195,33092.0
2016-01-05 14:45:00,27.19,27.19,27.18,27.18,4400.0,24.2039,24.2039,24.195,24.195,4400.0
2016-01-05 14:50:00,27.18,27.18,27.17,27.17,4109.0,24.195,24.195,24.1861,24.1861,4109.0
2016-01-05 14:55:00,27.18,27.18,27.17,27.18,2591.0,24.195,24.195,24.1861,24.195,2591.0
2016-01-05 15:00:00,27.18,27.18,27.16,27.17,40378.0,24.195,24.195,24.1772,24.1861,40378.0
2016-01-05 15:05:00,27.17,27.17,27.16,27.17,7653.0,24.1861,24.1861,24.1772,24.1861,7653.0
2016-01-05 15:10:00,27.17,27.19,27.16,27.18,12756.0,24.1861,24.2039,24.1772,24.195,12756.0
2016-01-05 15:15:00,27.17,27.17,27.15,27.15,3949.0,24.1861,24.1861,24.1682,24.1682,3949.0
2016-01-05 15:20:00,27.15,27.16,27.14,27.16,11768.0,24.1682,24.1772,24.1593,24.1772,11768.0
2016-01-05 15:25:00,27.16,27.17,27.15,27.17,4812.0,24.1772,24.1861,24.1682,24.1861,4812.0
2016-01-05 15:30:00,27.17,27.18,27.14,27.17,14580.0,24.1861,24.195,24.1593,24.1861,14580.0
2016-01-05 15:35:00,27.17,27.17,27.15,27.16,3947.0,24.1861,24.1861,24.1682,24.1772,3947.0
2016-01-05 15:40:00,27.17,27.18,27.15,27.15,47338.0,24.1861,24.195,24.1682,24.1682,47338.0
2016-01-05 15:45:00,27.15,27.15,27.14,27.15,9369.0,24.1682,24.1682,24.1593,24.1682,9369.0
2016-01-05 15:50:00,27.14,27.17,27.14,27.16,13733.0,24.1593,24.1861,24.1593,24.1772,13733.0
2016-01-05 15:55:00,27.16,27.17,27.13,27.16,103118.0,24.1772,24.1861,24.1504,24.1772,103118.0
2016-01-06 09:30:00,26.82,26.82,26.74,26.77,79842.0,23.8745,23.8745,23.8033,23.83,79842.0
2016-01-06 09:35:00,26.77,26.8,26.75,26.79,32561.0,23.83,23.8567,23.8122,23.8478,32561.0
2016-01-06 09:40:00,26.79,26.79,26.76,26.78,7950.0,23.8478,23.8478,23.8211,23.8389,7950.0
2016-01-06 09:45:00,26.8,26.81,26.78,26.81,11550.0,23.8567,23.8656,23.8389,23.8656,11550.0
2016-01-06 09:50:00,26.82,26.83,26.81,26.81,11773.0,23.8745,23.8834,23.8656,23.8656,11773.0
2016-01-06 09:55:00,26.81,26.81,26.8,26.8,22300.0,23.8656,23.8656,23.8567,23.8567,22300.0
2016-01-06 10:00:00,26.8,26.82,26.8,26.8,42743.0,23.8567,23.8745,23.8567,23.8567,42743.0
2016-01-06 10:05:00,26.8,26.82,26.8,26.8,24795.0,23.8567,23.8745,23.8567,23.8567,24795.0
2016-01-06 10:10:00,26.8,26.82,26.79,26.81,19546.0,23.8567,23.8745,23.8478,23.8656,19546.0
2016-01-06 10:15:00,26.81,26.82,26.81,26.82,2350.0,23.8656,23.8745,23.8656,23.8745,2350.0
2016-01-06 10:20:00,26.82,26.86,26.82,26.85,23449.0,23.8745,23.9101,23.8745,23.9012,23449.0
2016-01-06 10:25:00,26.85,26.87,26.84,26.86,31725.0,23.9012,23.919,23.8923,23.9101,31725.0
2016-01-06 10:30:00,26.87,26.87,26.82,26.82,16966.0,23.919,23.919,23.8745,23.8745,16966.0
2016-01-06 10:35:00,26.82,26.82,26.8,26.81,10850.0,23.8745,23.8745,23.8567,23.8656,10850.0
2016-01-06 10:40:00,26.81,26.81,26.81,26.81,3100.0,23.8656,23.8656,23.8656,23.8656,3100.0
2016-01-06 10:45:00,26.8,26.81,26.79,26.8,8950.0,23.8567,23.8656,23.8478,23.8567,8950.0
2016-01-06 10:50:00,26.81,26.81,26.81,26.81,1100.0,23.8656,23.8656,23.8656,23.8656,1100.0
2016-01-06 10:55:00,26.81,26.83,26.81,26.83,18228.0,23.8656,23.8834,23.8656,23.8834,18228.0
2016-01-06 11:00:00,26.83,26.85,26.83,26.85,9612.0,23.8834,23.9012,23.8834,23.9012,9612.0
2016-01-06 11:05:00,26.85,26.85,26.84,26.84,4124.0,23.9012,23.9012,23.8923,23.8923,4124.0
2016-01-06 11:10:00,26.84,26.85,26.84,26.85,24900.0,23.8923,23.9012,23.8923,23.9012,24900.0
2016-01-06 11:15:00,26.84,26.84,26.83,26.84,54697.0,23.8923,23.8923,23.8834,23.8923,54697.0
2016-01-06 11:20:00,26.84,26.85,26.83,26.85,28900.0,23.8923,23.9012,23.8834,23.9012,28900.0
2016-01-06 11:25:00,26.84,26.85,26.84,26.85,8027.0,23.8923,23.9012,23.8923,23.9012,8027.0
2016-01-06 11:30:00,26.84,26.84,26.83,26.83,800.0,23.8923,23.8923,23.8834,23.8834,800.0
2016-01-06 11:35:00,26.84,26.84,26.83,26.84,9314.0,23.8923,23.8923,23.8834,23.8923,9314.0
2016-01-06 11:40:00,26.85,26.85,26.84,26.85,6500.0,23.9012,23.9012,23.8923,23.9012,6500.0
2016-01-06 11:45:00,26.85,26.85,26.84,26.85,1400.0,23.9012,23.9012,23.8923,23.9012,1400.0
2016-01-06 11:50:00,26.85,26.85,26.84,26.84,4590.0,23.9012,23.9012,23.8923,23.8923,4590.0
2016-01-06 11:55:00,26.85,26.85,26.82,26.82,15769.0,23.9012,23.9012,23.8745,23.8745,15769.0
2016-01-06 12:00:00,26.82,26.83,26.82,26.82,535.0,23.8745,23.8834,23.8745,23.8745,535.0
2016-01-06 12:05:00,26.83,26.83,26.82,26.83,2900.0,23.8834,23.8834,23.8745,23.8834,2900.0
2016-01-06 12:10:00,26.82,26.84,26.82,26.84,26533.0,23.8745,23.8923,23.8745,23.8923,26533.0
2016-01-06 12:15:00,26.84,26.84,26.82,26.82,5718.0,23.8923,23.8923,23.8745,23.8745,5718.0
2016-01-06 12:20:00,26.81,26.82,26.81,26.82,643.0,23.8656,23.8745,23.8656,23.8745,643.0
2016-01-06 12:25:00,26.81,26.81,26.8,26.81,15616.0,23.8656,23.8656,23.8567,23.8656,15616.0
2016-01-06 12:30:00,26.8,26.81,26.79,26.8,4963.0,23.8567,23.8656,23.8478,23.8567,4963.0
2016-01-06 12:35:00,26.8,26.83,26.79,26.83,36875.0,23.8567,23.8834,23.8478,23.8834,36875.0
2016-01-06 12:40:00,26.82,26.82,26.82,26.82,300.0,23.8745,23.8745,23.8745,23.8745,300.0
2016-01-06 12:45:00,26.82,26.83,26.81,26.81,18764.0,23.8745,23.8834,23.8656,23.8656,18764.0
2016-01-06 12:50:00,26.81,26.81,26.8,26.8,9137.0,23.8656,23.8656,23.8567,23.8567,9137.0
2016-01-06 12:55:00,26.79,26.8,26.79,26.79,16616.0,23.8478,23.8567,23.8478,23.8478,16616.0
2016-01-06 13:00:00,26.78,26.78,26.77,26.78,16116.0,23.8389,23.8389,23.83,23.8389,16116.0
2016-01-06 13:05:00,26.77,26.78,26.75,26.76,29072.0,23.83,23.8389,23.8122,23.8211,29072.0
2016-01-06 13:10:00,26.76,26.76,26.73,26.74,26327.0,23.8211,23.8211,23.7944,23.8033,26327.0
2016-01-06 13:15:00,26.73,26.73,26.73,26.73,7837.0,23.7944,23.7944,23.7944,23.7944,7837.0
2016-01-06 13:20:00,26.74,26.75,26.73,26.75,2200.0,23.8033,23.8122,23.7944,23.8122,2200.0
2016-01-06 13:25:00,26.75,26.77,26.75,26.77,5315.0,23.8122,23.83,23.8122,23.83,5315.0
2016-01-06 13:30:00,26.76,26.76,26.75,26.75,8332.0,23.8211,23.8211,23.8122,23.8122,8332.0
2016-01-06 13:35:00,26.75,26.77,26.75,26.77,1919.0,23.8122,23.83,23.8122,23.83,1919.0
2016-01-06 13:40:00,26.76,26.76,26.74,26.74,3972.0,23.8211,23.8211,23.8033,23.8033,3972.0
2016-01-06 13:45:00,26.73,26.74,26.73,26.73,6568.0,23.7944,23.8033,23.7944,23.7944,6568.0
2016-01-06 13:50:00,26.73,26.74,26.72,26.74,13041.0,23.7944,23.8033,23.7855,23.8033,13041.0
2016-01-06 13:55:00,26.74,26.76,26.73,26.76,2032.0,23.8033,23.8211,23.7944,23.8211,2032.0
2016-01-06 14:00:00,26.74,26.75,26.73,26.75,18418.0,23.8033,23.8122,23.7944,23.8122,18418.0
2016-01-06 14:05:00,26.76,26.8,26.76,26.8,12381.0,23.8211,23.8567,23.8211,23.8567,12381.0
2016-01-06 14:10:00,26.8,26.8,26.77,26.8,18579.0,23.8567,23.8567,23.83,23.8567,18579.0
2016-01-06 14:15:00,26.8,26.81,26.79,26.8,1328.0,23.8567,23.8656,23.8478,23.8567,1328.0
2016-01-06 14:20:00,26.8,26.8,26.78,26.78,3267.0,23.8567,23.8567,23.8389,23.8389,3267.0
2016-01-06 14:25:00,26.78,26.78,26.77,26.78,3714.0,23.8389,23.8389,23.83,23.8389,3714.0
2016-01-06 14:30:00,26.77,26.77,26.75,26.76,2764.0,23.83,23.83,23.8122,23.8211,2764.0
2016-01-06 14:35:00,26.77,26.78,26.75,26.76,2081.0,23.83,23.8389,23.8122,23.8211,2081.0
2016-01-06 14:40:00,26.75,26.75,26.7,26.71,14224.0,23.8122,23.8122,23.7677,23.7766,14224.0
2016-01-06 14:45:00,26.71,26.71,26.68,26.69,2200.0,23.7766,23.7766,23.7499,23.7588,2200.0
2016-01-06 14:50:00,26.68,26.69,26.67,26.69,7501.0,23.7499,23.7588,23.741,23.7588,7501.0
2016-01-06 14:55:00,26.68,26.68,26.66,26.66,2602.0,23.7499,23.7499,23.7321,23.7321,2602.0
2016-01-06 15:00:00,26.65,26.67,26.65,26.67,44363.0,23.7232,23.741,23.7232,23.741,44363.0
2016-01-06 15:05:00,26.66,26.67,26.66,26.66,2248.0,23.7321,23.741,23.7321,23.7321,2248.0
2016-01-06 15:10:00,26.66,26.67,26.66,26.67,1505.0,23.7321,23.741,23.7321,23.741,1505.0
2016-01-06 15:15:00,26.67,26.69,26.66,26.68,6095.0,23.741,23.7588,23.7321,23.7499,6095.0
2016-01-06 15:20:00,26.69,26.69,26.68,26.69,847.0,23.7588,23.7588,23.7499,23.7588,847.0
2016-01-06 15:25:00,26.69,26.72,26.68,26.72,9151.0,23.7588,23.7855,23.7499,23.7855,9151.0
2016-01-06 15:30:00,26.73,26.75,26.72,26.75,9320.0,23.7944,23.8122,23.7855,23.8122,9320.0
2016-01-06 15:35:00,26.75,26.78,26.75,26.77,9559.0,23.8122,23.8389,23.8122,23.83,9559.0
2016-01-06 15:40:00,26.77,26.77,26.75,26.75,39593.0,23.83,23.83,23.8122,23.8122,39593.0
2016-01-06 15:45:00,26.75,26.78,26.75,26.78,42583.0,23.8122,23.8389,23.8122,23.8389,42583.0
2016-01-06 15:50:00,26.78,26.78,26.73,26.74,46987.0,23.8389,23.8389,23.7944,23.8033,46987.0
2016-01-06 15:55:00,26.73,26.78,26.73,26.78,197012.0,23.7944,23.8389,23.7944,23.8389,197012.0
2016-01-07 09:30:00,26.14,26.14,26.03,26.05,55054.0,23.2692,23.2692,23.1713,23.1891,55054.0
2016-01-07 09:35:00,26.04,26.11,26.02,26.1,28137.0,23.1802,23.2425,23.1624,23.2336,28137.0
2016-01-07 09:40:00,26.1,26.14,26.1,26.14,20404.0,23.2336,23.2692,23.2336,23.2692,20404.0
2016-01-07 09:45:00,26.13,26.21,26.13,26.2,36403.0,23.2603,23.3315,23.2603,23.3226,36403.0
2016-01-07 09:50:00,26.21,26.21,26.17,26.17,27538.0,23.3315,23.3315,23.2959,23.2959,27538.0
2016-01-07 09:55:00,26.17,26.19,26.14,26.19,25626.0,23.2959,23.3137,23.2692,23.3137,25626.0
2016-01-07 10:00:00,26.19,26.2,26.16,26.17,27450.0,23.3137,23.3226,23.287,23.2959,27450.0
2016-01-07 10:05:00,26.16,26.17,26.14,26.16,23967.0,23.287,23.2959,23.2692,23.287,23967.0
2016-01-07 10:10:00,26.16,26.2,26.15,26.2,26490.0,23.287,23.3226,23.2781,23.3226,26490.0
2016-01-07 10:15:00,26.2,26.21,26.17,26.19,29695.0,23.3226,23.3315,23.2959,23.3137,29695.0
2016-01-07 10:20:00,26.18,26.18,26.15,26.17,27688.0,23.3048,23.3048,23.2781,23.2959,27688.0
2016-01-07 10:25:00,26.17,26.18,26.16,26.17,66731.0,23.2959,23.3048,23.287,23.2959,66731.0
2016-01-07 10:30:00,26.17,26.22,26.17,26.22,51560.0,23.2959,23.3404,23.2959,23.3404,51560.0
2016-01-07 10:35:00,26.22,26.25,26.21,26.23,44719.0,23.3404,23.3671,23.3315,23.3493,44719.0
2016-01-07 10:40:00,26.23,26.25,26.23,26.24,17922.0,23.3493,23.3671,23.3493,23.3582,17922.0
2016-01-07 10:45:00,26.24,26.26,26.24,26.26,21251.0,23.3582,23.376,23.3582,23.376,21251.0
2016-01-07 10:50:00,26.27,26.29,26.26,26.28,36023.0,23.3849,23.4027,23.376,23.3938,36023.0
2016-01-07 10:55:00,26.29,26.34,26.28,26.33,43131.0,23.4027,23.4472,23.3938,23.4383,43131.0
2016-01-07 11:00:00,26.34,26.34,26.3,26.3,23629.0,23.4472,23.4472,23.4116,23.4116,23629.0
2016-01-07 11:05:00,26.3,26.32,26.3,26.3,9236.0,23.4116,23.4294,23.4116,23.4116,9236.0
2016-01-07 11:10:00,26.3,26.31,26.3,26.3,12934.0,23.4116,23.4205,23.4116,23.4116,12934.0
2016-01-07 11:15:00,26.3,26.31,26.29,26.29,13912.0,23.4116,23.4205,23.4027,23.4027,13912.0
2016-01-07 11:20:00,26.29,26.3,26.28,26.3,9799.0,23.4027,23.4116,23.3938,23.4116,9799.0
2016-01-07 11:25:00,26.3,26.32,26.29,26.32,24093.0,23.4116,23.4294,23.4027,23.4294,24093.0
2016-01-07 11:30:00,26.32,26.32,26.3,26.3,17514.0,23.4294,23.4294,23.4116,23.4116,17514.0
2016-01-07 11:35:00,26.3,26.31,26.29,26.3,25722.0,23.4116,23.4205,23.4027,23.4116,25722.0
2016-01-07 11:40:00,26.3,26.31,26.29,26.3,33281.0,23.4116,23.4205,23.4027,23.4116,33281.0
2016-01-07 11:45:00,26.3,26.3,26.27,26.28,23458.0,23.4116,23.4116,23.3849,23.3938,23458.0
2016-01-07 11:50:00,26.27,26.28,26.27,26.28,9107.0,23.3849,23.3938,23.3849,23.3938,9107.0
2016-01-07 11:55:00,26.28,26.31,26.27,26.3,20379.0,23.3938,23.4205,23.3849,23.4116,20379.0
2016-01-07 12:00:00,26.3,26.3,26.29,26.3,45511.0,23.4116,23.4116,23.4027,23.4116,45511.0
2016-01-07 12:05:00,26.29,26.29,26.27,26.27,13315.0,23.4027,23.4027,23.3849,23.3849,13315.0
2016-01-07 12:10:00,26.27,26.28,26.26,26.28,11967.0,23.3849,23.3938,23.376,23.3938,11967.0
2016-01-07 12:15:00,26.28,26.29,26.27,26.28,8693.0,23.3938,23.4027,23.3849,23.3938,8693.0
2016-01-07 12:20:00,26.28,26.28,26.26,26.26,13300.0,23.3938,23.3938,23.376,23.376,13300.0
2016-01-07 12:25:00,26.26,26.26,26.24,26.25,6342.0,23.376,23.376,23.3582,23.3671,6342.0
2016-01-07 12:30:00,26.25,26.26,26.24,26.25,12651.0,23.3671,23.376,23.3582,23.3671,12651.0
2016-01-07 12:35:00,26.25,26.26,26.23,26.23,16241.0,23.3671,23.376,23.3493,23.3493,16241.0
2016-01-07 12:40:00,26.23,26.23,26.22,26.22,2764.0,23.3493,23.3493,23.3404,23.3404,2764.0
2016-01-07 12:45:00,26.23,26.23,26.21,26.22,8414.0,23.3493,23.3493,23.3315,23.3404,8414.0
2016-01-07 12:50:00,26.21,26.21,26.19,26.21,18212.0,23.3315,23.3315,23.3137,23.3315,18212.0
2016-01-07 12:55:00,26.22,26.22,26.17,26.18,32271.0,23.3404,23.3404,23.2959,23.3048,32271.0
2016-01-07 13:00:00,26.18,26.18,26.14,26.16,26609.0,23.3048,23.3048,23.2692,23.287,26609.0
2016-01-07 13:05:00,26.17,26.17,26.12,26.13,18664.0,23.2959,23.2959,23.2514,23.2603,18664.0
2016-01-07 13:10:00,26.13,26.13,26.09,26.1,20022.0,23.2603,23.2603,23.2247,23.2336,20022.0
2016-01-07 13:15:00,26.11,26.11,26.08,26.09,33641.0,23.2425,23.2425,23.2158,23.2247,33641.0
2016-01-07 13:20:00,26.09,26.09,26.07,26.08,27975.0,23.2247,23.2247,23.2069,23.2158,27975.0
2016-01-07 13:25:00,26.08,26.13,26.08,26.1,33637.0,23.2158,23.2603,23.2158,23.2336,33637.0
2016-01-07 13:30:00,26.1,26.1,26.06,26.07,34152.0,23.2336,23.2336,23.198,23.2069,34152.0
2016-01-07 13:35:00,26.07,26.08,26.01,26.01,32076.0,23.2069,23.2158,23.1534,23.1534,32076.0
2016-01-07 13:40:00,26.01,26.02,26.0,26.02,21412.0,23.1534,23.1624,23.1445,23.1624,21412.0
2016-01-07 13:45:00,26.03,26.03,26.01,26.03,17161.0,23.1713,23.1713,23.1534,23.1713,17161.0
2016-01-07 13:50:00,26.03,26.03,26.02,26.03,27053.0,23.1713,23.1713,23.1624,23.1713,27053.0
2016-01-07 13:55:00,26.03,26.04,26.0,26.01,42439.0,23.1713,23.1802,23.1445,23.1534,42439.0
2016-01-07 14:00:00,26.01,26.01,25.96,25.98,29121.0,23.1534,23.1534,23.1089,23.1267,29121.0
2016-01-07 14:05:00,25.98,25.98,25.95,25.95,21428.0,23.1267,23.1267,23.1,23.1,21428.0
2016-01-07 14:10:00,25.95,25.97,25.94,25.95,25753.0,23.1,23.1178,23.0911,23.1,25753.0
2016-01-07 14:15:00,25.95,25.96,25.95,25.96,7987.0,23.1,23.1089,23.1,23.1089,7987.0
2016-01-07 14:20:00,25.97,25.98,25.95,25.96,15200.0,23.1178,23.1267,23.1,23.1089,15200.0
2016-01-07 14:25:00,25.96,25.96,25.94,25.94,9200.0,23.1089,23.1089,23.0911,23.0911,9200.0
2016-01-07 14:30:00,25.95,25.97,25.95,25.97,26537.0,23.1,23.1178,23.1,23.1178,26537.0
2016-01-07 14:35:00,25.98,26.01,25.97,25.97,38196.0,23.1267,23.1534,23.1178,23.1178,38196.0
2016-01-07 14:40:00,25.97,25.99,25.96,25.99,36732.0,23.1178,23.1356,23.1089,23.1356,36732.0
2016-01-07 14:45:00,26.0,26.02,25.99,26.02,41338.0,23.1445,23.1624,23.1356,23.1624,41338.0
2016-01-07 14:50:00,26.03,26.03,25.99,25.99,26867.0,23.1713,23.1713,23.1356,23.1356,26867.0
2016-01-07 14:55:00,25.99,25.99,25.94,25.94,39696.0,23.1356,23.1356,23.0911,23.0911,39696.0
2016-01-07 15:00:00,25.94,25.94,25.89,25.91,13515.0,23.0911,23.0911,23.0466,23.0644,13515.0
2016-01-07 15:05:00,25.92,25.96,25.92,25.96,24007.0,23.0733,23.1089,23.0733,23.1089,24007.0
2016-01-07 15:10:00,25.96,25.97,25.92,25.93,11120.0,23.1089,23.1178,23.0733,23.0822,11120.0
2016-01-07 15:15:00,25.94,25.95,25.92,25.93,21243.0,23.0911,23.1,23.0733,23.0822,21243.0
2016-01-07 15:20:00,25.93,25.93,25.91,25.93,11413.0,23.0822,23.0822,23.0644,23.0822,11413.0
2016-01-07 15:25:00,25.92,25.92,25.89,25.89,16539.0,23.0733,23.0733,23.0466,23.0466,16539.0
2016-01-07 15:30:00,25.89,25.95,25.89,25.95,22578.0,23.0466,23.1,23.0466,23.1,22578.0
2016-01-07 15:35:00,25.95,25.98,25.95,25.97,9535.0,23.1,23.1267,23.1,23.1178,9535.0
2016-01-07 15:40:00,25.98,26.0,25.97,25.97,22848.0,23.1267,23.1445,23.1178,23.1178,22848.0
2016-01-07 15:45:00,25.97,26.01,25.96,26.01,16924.0,23.1178,23.1534,23.1089,23.1534,16924.0
2016-01-07 15:50:00,25.99,25.99,25.95,25.95,99932.0,23.1356,23.1356,23.1,23.1,99932.0
2016-01-07 15:55:00,25.95,25.97,25.88,25.92,356918.0,23.1,23.1178,23.0377,23.0733,356918.0
2016-01-08 09:30:00,26.22,26.22,26.16,26.2,25088.0,23.3404,23.3404,23.287,23.3226,25088.0
2016-01-08 09:35:00,26.2,26.2,26.15,26.16,54161.0,23.3226,23.3226,23.2781,23.287,54161.0
2016-01-08 09:40:00,26.17,26.19,26.16,26.17,75843.0,23.2959,23.3137,23.287,23.2959,75843.0
2016-01-08 09:45:00,26.17,26.18,26.16,26.16,44647.0,23.2959,23.3048,23.287,23.287,44647.0
2016-01-08 09:50:00,26.16,26.18,26.15,26.16,79724.0,23.287,23.3048,23.2781,23.287,79724.0
2016-01-08 09:55:00,26.16,26.18,26.16,26.17,7300.0,23.287,23.3048,23.287,23.2959,7300.0
2016-01-08 10:00:00,26.16,26.16,26.1,26.11,41125.0,23.287,23.287,23.2336,23.2425,41125.0
2016-01-08 10:05:00,26.11,26.13,26.09,26.1,19021.0,23.2425,23.2603,23.2247,23.2336,19021.0
2016-01-08 10:10:00,26.09,26.1,26.05,26.07,19697.0,23.2247,23.2336,23.1891,23.2069,19697.0
2016-01-08 10:15:00,26.07,26.1,26.05,26.08,19684.0,23.2069,23.2336,23.1891,23.2158,19684.0
2016-01-08 10:20:00,26.07,26.07,26.04,26.06,18030.0,23.2069,23.2069,23.1802,23.198,18030.0
2016-01-08 10:25:00,26.06,26.09,26.06,26.08,16797.0,23.198,23.2247,23.198,23.2158,16797.0
2016-01-08 10:30:00,26.08,26.1,26.07,26.09,67530.0,23.2158,23.2336,23.2069,23.2247,67530.0
2016-01-08 10:35:00,26.08,26.08,26.06,26.07,39293.0,23.2158,23.2158,23.198,23.2069,39293.0
2016-01-08 10:40:00,26.07,26.07,26.04,26.05,6356.0,23.2069,23.2069,23.1802,23.1891,6356.0
2016-01-08 10:45:00,26.04,26.1,26.04,26.09,10435.0,23.1802,23.2336,23.1802,23.2247,10435.0
2016-01-08 10:50:00,26.09,26.1,26.04,26.04,14989.0,23.2247,23.2336,23.1802,23.1802,14989.0
2016-01-08 10:55:00,26.04,26.06,26.03,26.05,16831.0,23.1802,23.198,23.1713,23.1891,16831.0
2016-01-08 11:00:00,26.03,26.06,26.02,26.04,72531.0,23.1713,23.198,23.1624,23.1802,72531.0
2016-01-08 11:05:00,26.05,26.05,26.01,26.03,6570.0,23.1891,23.1891,23.1534,23.1713,6570.0
2016-01-08 11:10:00,26.03,26.03,26.0,26.01,14600.0,23.1713,23.1713,23.1445,23.1534,14600.0
2016-01-08 11:15:00,26.0,26.01,25.99,26.0,20718.0,23.1445,23.1534,23.1356,23.1445,20718.0
2016-01-08 11:20:00,25.99,26.0,25.98,25.99,29024.0,23.1356,23.1445,23.1267,23.1356,29024.0
2016-01-08 11:25:00,25.98,25.99,25.94,25.94,72538.0,23.1267,23.1356,23.0911,23.0911,72538.0
2016-01-08 11:30:00,25.94,25.95,25.92,25.92,42751.0,23.0911,23.1,23.0733,23.0733,42751.0
2016-01-08 11:35:00,25.93,25.96,25.92,25.96,17479.0,23.0822,23.1089,23.0733,23.1089,17479.0
2016-01-08 11:40:00,25.95,25.98,25.94,25.98,30202.0,23.1,23.1267,23.0911,23.1267,30202.0
2016-01-08 11:45:00,25.98,26.0,25.97,26.0,7759.0,23.1267,23.1445,23.1178,23.1445,7759.0
2016-01-08 11:50:00,25.99,26.03,25.98,26.03,12909.0,23.1356,23.1713,23.1267,23.1713,12909.0
2016-01-08 11:55:00,26.02,26.05,26.01,26.03,20800.0,23.1624,23.1891,23.1534,23.1713,20800.0
2016-01-08 12:00:00,26.04,26.08,26.03,26.04,65978.0,23.1802,23.2158,23.1713,23.1802,65978.0
2016-01-08 12:05:00,26.04,26.08,26.03,26.08,18804.0,23.1802,23.2158,23.1713,23.2158,18804.0
2016-01-08 12:10:00,26.07,26.09,26.07,26.08,10004.0,23.2069,23.2247,23.2069,23.2158,10004.0
2016-01-08 12:15:00,26.09,26.1,26.07,26.1,15780.0,23.2247,23.2336,23.2069,23.2336,15780.0
2016-01-08 12:20:00,26.09,26.12,26.09,26.12,27482.0,23.2247,23.2514,23.2247,23.2514,27482.0
2016-01-08 12:25:00,26.12,26.12,26.09,26.11,17723.0,23.2514,23.2514,23.2247,23.2425,17723.0
2016-01-08 12:30:00,26.1,26.1,26.07,26.08,3585.0,23.2336,23.2336,23.2069,23.2158,3585.0
2016-01-08 12:35:00,26.08,26.09,26.06,26.06,8867.0,23.2158,23.2247,23.198,23.198,8867.0
2016-01-08 12:40:00,26.06,26.07,26.04,26.04,16887.0,23.198,23.2069,23.1802,23.1802,16887.0
2016-01-08 12:45:00,26.05,26.08,26.04,26.07,9857.0,23.1891,23.2158,23.1802,23.2069,9857.0
2016-01-08 12:50:00,26.08,26.08,26.04,26.08,32502.0,23.2158,23.2158,23.1802,23.2158,32502.0
2016-01-08 12:55:00,26.07,26.08,26.05,26.06,11781.0,23.2069,23.2158,23.1891,23.198,11781.0
2016-01-08 13:00:00,26.07,26.07,26.05,26.05,12751.0,23.2069,23.2069,23.1891,23.1891,12751.0
2016-01-08 13:05:00,26.05,26.06,25.99,26.0,27006.0,23.1891,23.198,23.1356,23.1445,27006.0
2016-01-08 13:10:00,26.01,26.02,25.99,26.01,6833.0,23.1534,23.1624,23.1356,23.1534,6833.0
2016-01-08 13:15:00,26.0,26.01,25.99,26.01,8096.0,23.1445,23.1534,23.1356,23.1534,8096.0
2016-01-08 13:20:00,26.01,26.03,25.99,25.99,27754.0,23.1534,23.1713,23.1356,23.1356,27754.0
2016-01-08 13:25:00,25.98,26.0,25.97,25.99,12878.0,23.1267,23.1445,23.1178,23.1356,12878.0
2016-01-08 13:30:00,25.99,26.01,25.98,26.01,14500.0,23.1356,23.1534,23.1267,23.1534,14500.0
2016-01-08 13:35:00,26.02,26.08,26.02,26.07,71654.0,23.1624,23.2158,23.1624,23.2069,71654.0
2016-01-08 13:40:00,26.07,26.07,26.01,26.01,102347.0,23.2069,23.2069,23.1534,23.1534,102347.0
2016-01-08 13:45:00,26.01,26.02,25.97,25.97,161009.0,23.1534,23.1624,23.1178,23.1178,161009.0
2016-01-08 13:50:00,25.97,25.99,25.97,25.97,55879.0,23.1178,23.1356,23.1178,23.1178,55879.0
2016-01-08 13:55:00,25.97,25.98,25.93,25.94,79116.0,23.1178,23.1267,23.0822,23.0911,79116.0
2016-01-08 14:00:00,25.93,26.03,25.93,26.03,23257.0,23.0822,23.1713,23.0822,23.1713,23257.0
2016-01-08 14:05:00,26.03,26.03,26.0,26.01,13922.0,23.1713,23.1713,23.1445,23.1534,13922.0
2016-01-08 14:10:00,26.01,26.01,25.96,25.98,13613.0,23.1534,23.1534,23.1089,23.1267,13613.0
2016-01-08 14:15:00,25.97,26.04,25.95,26.03,61220.0,23.1178,23.1802,23.1,23.1713,61220.0
2016-01-08 14:20:00,26.03,26.04,26.01,26.01,18505.0,23.1713,23.1802,23.1534,23.1534,18505.0
2016-01-08 14:25:00,26.01,26.02,25.99,26.02,15480.0,23.1534,23.1624,23.1356,23.1624,15480.0
2016-01-08 14:30:00,26.02,26.02,25.99,26.01,8524.0,23.1624,23.1624,23.1356,23.1534,8524.0
2016-01-08 14:35:00,26.0,26.01,25.98,25.98,7549.0,23.1445,23.1534,23.1267,23.1267,7549.0
2016-01-08 14:40:00,25.97,26.02,25.93,26.01,30844.0,23.1178,23.1624,23.0822,23.1534,30844.0
2016-01-08 14:45:00,26.01,26.03,26.0,26.01,7700.0,23.1534,23.1713,23.1445,23.1534,7700.0
2016-01-08 14:50:00,26.0,26.01,25.98,26.0,37744.0,23.1445,23.1534,23.1267,23.1445,37744.0
2016-01-08 14:55:00,26.01,26.01,25.97,25.98,14614.0,23.1534,23.1534,23.1178,23.1267,14614.0
2016-01-08 15:00:00,25.98,26.0,25.97,26.0,13471.0,23.1267,23.1445,23.1178,23.1445,13471.0
2016-01-08 15:05:00,26.0,26.0,25.97,25.99,11367.0,23.1445,23.1445,23.1178,23.1356,11367.0
2016-01-08 15:10:00,25.99,26.0,25.95,25.98,14200.0,23.1356,23.1445,23.1,23.1267,14200.0
2016-01-08 15:15:00,25.97,26.0,25.94,25.95,47340.0,23.1178,23.1445,23.0911,23.1,47340.0
2016-01-08 15:20:00,25.95,25.98,25.94,25.97,10685.0,23.1,23.1267,23.0911,23.1178,10685.0
2016-01-08 15:25:00,25.96,25.97,25.92,25.93,19503.0,23.1089,23.1178,23.0733,23.0822,19503.0
2016-01-08 15:30:00,25.92,25.93,25.9,25.92,90941.0,23.0733,23.0822,23.0555,23.0733,90941.0
2016-01-08 15:35:00,25.91,25.93,25.9,25.92,10510.0,23.0644,23.0822,23.0555,23.0733,10510.0
2016-01-08 15:40:00,25.91,25.92,25.9,25.92,16800.0,23.0644,23.0733,23.0555,23.0733,16800.0
2016-01-08 15:45:00,25.91,25.91,25.87,25.89,35963.0,23.0644,23.0644,23.0288,23.0466,35963.0
2016-01-08 15:50:00,25.88,25.89,25.86,25.87,33055.0,23.0377,23.0466,23.0199,23.0288,33055.0
2016-01-08 15:55:00,25.87,25.88,25.82,25.82,189075.0,23.0288,23.0377,22.9843,22.9843,189075.0
2016-01-11 09:30:00,26.15,26.21,26.13,26.2,79323.0,23.2781,23.3315,23.2603,23.3226,79323.0
2016-01-11 09:35:00,26.19,26.2,26.08,26.11,49135.0,23.3137,23.3226,23.2158,23.2425,49135.0
2016-01-11 09:40:00,26.09,26.09,26.06,26.08,7658.0,23.2247,23.2247,23.198,23.2158,7658.0
2016-01-11 09:45:00,26.08,26.09,26.05,26.06,13792.0,23.2158,23.2247,23.1891,23.198,13792.0
2016-01-11 09:50:00,26.05,26.06,26.03,26.04,13089.0,23.1891,23.198,23.1713,23.1802,13089.0
2016-01-11 09:55:00,26.03,26.05,26.02,26.04,11197.0,23.1713,23.1891,23.1624,23.1802,11197.0
2016-01-11 10:00:00,26.05,26.07,26.04,26.06,9907.0,23.1891,23.2069,23.1802,23.198,9907.0
2016-01-11 10:05:00,26.06,26.07,26.04,26.06,22427.0,23.198,23.2069,23.1802,23.198,22427.0
2016-01-11 10:10:00,26.06,26.07,26.04,26.04,17690.0,23.198,23.2069,23.1802,23.1802,17690.0
2016-01-11 10:15:00,26.04,26.05,26.01,26.02,12101.0,23.1802,23.1891,23.1534,23.1624,12101.0
2016-01-11 10:20:00,26.02,26.03,26.02,26.03,2247.0,23.1624,23.1713,23.1624,23.1713,2247.0
2016-01-11 10:25:00,26.03,26.04,26.02,26.03,3600.0,23.1713,23.1802,23.1624,23.1713,3600.0
2016-01-11 10:30:00,26.03,26.05,26.02,26.05,10504.0,23.1713,23.1891,23.1624,23.1891,10504.0
2016-01-11 10:35:00,26.05,26.05,26.02,26.02,7600.0,23.1891,23.1891,23.1624,23.1624,7600.0
2016-01-11 10:40:00,26.03,26.05,26.0,26.05,25188.0,23.1713,23.1891,23.1445,23.1891,25188.0
2016-01-11 10:45:00,26.04,26.04,26.0,26.02,22063.0,23.1802,23.1802,23.1445,23.1624,22063.0
2016-01-11 10:50:00,26.02,26.03,25.99,26.0,20841.0,23.1624,23.1713,23.1356,23.1445,20841.0
2016-01-11 10:55:00,26.0,26.01,25.98,26.01,56782.0,23.1445,23.1534,23.1267,23.1534,56782.0
2016-01-11 11:00:00,26.0,26.0,25.98,26.0,26499.0,23.1445,23.1445,23.1267,23.1445,26499.0
2016-01-11 11:05:00,26.0,26.0,25.97,25.98,12185.0,23.1445,23.1445,23.1178,23.1267,12185.0
2016-01-11 11:10:00,25.99,26.0,25.99,26.0,2950.0,23.1356,23.1445,23.1356,23.1445,2950.0
2016-01-11 11:15:00,26.0,26.01,26.0,26.01,5620.0,23.1445,23.1534,23.1445,23.1534,5620.0
2016-01-11 11:20:00,26.01,26.01,25.98,25.99,22937.0,23.1534,23.1534,23.1267,23.1356,22937.0
2016-01-11 11:25:00,25.99,26.01,25.99,26.01,29542.0,23.1356,23.1534,23.1356,23.1534,29542.0
2016-01-11 11:30:00,26.0,26.0,25.98,25.99,31690.0,23.1445,23.1445,23.1267,23.1356,31690.0
2016-01-11 11:35:00,25.98,26.01,25.98,26.0,39351.0,23.1267,23.1534,23.1267,23.1445,39351.0
2016-01-11 11:40:00,26.01,26.04,26.0,26.02,36927.0,23.1534,23.1802,23.1445,23.1624,36927.0
2016-01-11 11:45:00,26.02,26.04,26.01,26.03,25269.0,23.1624,23.1802,23.1534,23.1713,25269.0
2016-01-11 11:50:00,26.04,26.06,26.03,26.06,3936.0,23.1802,23.198,23.1713,23.198,3936.0
2016-01-11 11:55:00,26.05,26.06,26.04,26.06,84810.0,23.1891,23.198,23.1802,23.198,84810.0
2016-01-11 12:00:00,26.06,26.06,26.05,26.05,17800.0,23.198,23.198,23.1891,23.1891,17800.0
2016-01-11 12:05:00,26.05,26.06,26.05,26.05,2901.0,23.1891,23.198,23.1891,23.1891,2901.0
2016-01-11 12:10:00,26.05,26.07,26.04,26.04,23115.0,23.1891,23.2069,23.1802,23.1802,23115.0
2016-01-11 12:15:00,26.02,26.02,26.01,26.02,3195.0,23.1624,23.1624,23.1534,23.1624,3195.0
2016-01-11 12:20:00,26.01,26.01,25.99,26.0,30357.0,23.1534,23.1534,23.1356,23.1445,30357.0
2016-01-11 12:25:00,26.0,26.0,25.99,26.0,19760.0,23.1445,23.1445,23.1356,23.1445,19760.0
2016-01-11 12:30:00,26.0,26.02,25.99,26.01,4304.0,23.1445,23.1624,23.1356,23.1534,4304.0
2016-01-11 12:35:00,26.02,26.02,26.0,26.02,6800.0,23.1624,23.1624,23.1445,23.1624,6800.0
2016-01-11 12:40:00,26.01,26.02,26.0,26.02,9861.0,23.1534,23.1624,23.1445,23.1624,9861.0
2016-01-11 12:45:00,26.02,26.03,26.0,26.02,9124.0,23.1624,23.1713,23.1445,23.1624,9124.0
2016-01-11 12:50:00,26.02,26.03,26.0,26.01,5899.0,23.1624,23.1713,23.1445,23.1534,5899.0
2016-01-11 12:55:00,26.01,26.03,26.0,26.03,4053.0,23.1534,23.1713,23.1445,23.1713,4053.0
2016-01-11 13:00:00,26.04,26.06,26.02,26.06,8389.0,23.1802,23.198,23.1624,23.198,8389.0
2016-01-11 13:05:00,26.05,26.05,26.02,26.04,105928.0,23.1891,23.1891,23.1624,23.1802,105928.0
2016-01-11 13:10:00,26.02,26.03,25.98,25.99,16693.0,23.1624,23.1713,23.1267,23.1356,16693.0
2016-01-11 13:15:00,25.99,26.03,25.99,26.02,8398.0,23.1356,23.1713,23.1356,23.1624,8398.0
2016-01-11 13:20:00,26.02,26.02,26.01,26.02,1021.0,23.1624,23.1624,23.1534,23.1624,1021.0
2016-01-11 13:25:00,26.02,26.02,25.98,25.99,7069.0,23.1624,23.1624,23.1267,23.1356,7069.0
2016-01-11 13:30:00,26.0,26.0,25.98,25.98,3600.0,23.1445,23.1445,23.1267,23.1267,3600.0
2016-01-11 13:35:00,25.98,25.98,25.93,25.96,17884.0,23.1267,23.1267,23.0822,23.1089,17884.0
2016-01-11 13:40:00,25.96,25.97,25.93,25.94,10605.0,23.1089,23.1178,23.0822,23.0911,10605.0
2016-01-11 13:45:00,25.94,25.94,25.89,25.92,13178.0,23.0911,23.0911,23.0466,23.0733,13178.0
2016-01-11 13:50:00,25.92,25.92,25.88,25.9,31797.0,23.0733,23.0733,23.0377,23.0555,31797.0
2016-01-11 13:55:00,25.92,25.94,25.92,25.92,4455.0,23.0733,23.0911,23.0733,23.0733,4455.0
2016-01-11 14:00:00,25.93,25.95,25.91,25.95,13704.0,23.0822,23.1,23.0644,23.1,13704.0
2016-01-11 14:05:00,25.94,25.98,25.94,25.97,6039.0,23.0911,23.1267,23.0911,23.1178,6039.0
2016-01-11 14:10:00,25.98,26.0,25.96,25.96,30734.0,23.1267,23.1445,23.1089,23.1089,30734.0
2016-01-11 14:15:00,25.96,26.02,25.95,26.01,121942.0,23.1089,23.1624,23.1,23.1534,121942.0
2016-01-11 14:20:00,26.0,26.01,25.97,26.01,9755.0,23.1445,23.1534,23.1178,23.1534,9755.0
2016-01-11 14:25:00,26.0,26.04,25.99,26.03,11123.0,23.1445,23.1802,23.1356,23.1713,11123.0
2016-01-11 14:30:00,26.03,26.03,25.98,25.99,11540.0,23.1713,23.1713,23.1267,23.1356,11540.0
2016-01-11 14:35:00,26.0,26.0,25.97,26.0,11747.0,23.1445,23.1445,23.1178,23.1445,11747.0
2016-01-11 14:40:00,26.01,26.04,25.99,25.99,6084.0,23.1534,23.1802,23.1356,23.1356,6084.0
2016-01-11 14:45:00,26.02,26.03,26.0,26.02,8403.0,23.1624,23.1713,23.1445,23.1624,8403.0
2016-01-11 14:50:00,26.0,26.01,25.99,26.0,4538.0,23.1445,23.1534,23.1356,23.1445,4538.0
2016-01-11 14:55:00,25.99,26.0,25.97,25.98,4869.0,23.1356,23.1445,23.1178,23.1267,4869.0
2016-01-11 15:00:00,25.99,26.01,25.99,26.0,8633.0,23.1356,23.1534,23.1356,23.1445,8633.0
2016-01-11 15:05:00,26.0,26.0,25.96,25.98,19779.0,23.1445,23.1445,23.1089,23.1267,19779.0
2016-01-11 15:10:00,25.98,25.98,25.96,25.98,16367.0,23.1267,23.1267,23.1089,23.1267,16367.0
2016-01-11 15:15:00,25.98,25.99,25.95,25.98,26377.0,23.1267,23.1356,23.1,23.1267,26377.0
2016-01-11 15:20:00,25.98,26.05,25.98,26.05,14495.0,23.1267,23.1891,23.1267,23.1891,14495.0
2016-01-11 15:25:00,26.06,26.12,26.06,26.1,36675.0,23.198,23.2514,23.198,23.2336,36675.0
2016-01-11 15:30:00,26.1,26.14,26.09,26.14,44827.0,23.2336,23.2692,23.2247,23.2692,44827.0
2016-01-11 15:35:00,26.15,26.17,26.12,26.16,44725.0,23.2781,23.2959,23.2514,23.287,44725.0
2016-01-11 15:40:00,26.16,26.18,26.14,26.15,35540.0,23.287,23.3048,23.2692,23.2781,35540.0
2016-01-11 15:45:00,26.15,26.16,26.1,26.12,33403.0,23.2781,23.287,23.2336,23.2514,33403.0
2016-01-11 15:50:00,26.12,26.13,26.1,26.11,50947.0,23.2514,23.2603,23.2336,23.2425,50947.0
2016-01-11 15:55:00,26.12,26.14,26.08,26.09,85124.0,23.2514,23.2692,23.2158,23.2247,85124.0
2016-01-12 09:30:00,26.13,26.13,26.05,26.09,64108.0,23.2603,23.2603,23.1891,23.2247,64108.0
2016-01-12 09:35:00,26.11,26.13,26.08,26.13,43289.0,23.2425,23.2603,23.2158,23.2603,43289.0
2016-01-12 09:40:00,26.13,26.14,26.11,26.12,34065.0,23.2603,23.2692,23.2425,23.2514,34065.0
2016-01-12 09:45:00,26.13,26.15,26.11,26.12,83142.0,23.2603,23.2781,23.2425,23.2514,83142.0
2016-01-12 09:50:00,26.12,26.13,26.1,26.1,14713.0,23.2514,23.2603,23.2336,23.2336,14713.0
2016-01-12 09:55:00,26.1,26.12,26.09,26.11,29212.0,23.2336,23.2514,23.2247,23.2425,29212.0
2016-01-12 10:00:00,26.1,26.11,26.06,26.07,42506.0,23.2336,23.2425,23.198,23.2069,42506.0
2016-01-12 10:05:00,26.06,26.09,26.05,26.06,28137.0,23.198,23.2247,23.1891,23.198,28137.0
2016-01-12 10:10:00,26.06,26.09,26.06,26.07,40113.0,23.198,23.2247,23.198,23.2069,40113.0
2016-01-12 10:15:00,26.07,26.08,26.04,26.08,59000.0,23.2069,23.2158,23.1802,23.2158,59000.0
2016-01-12 10:20:00,26.08,26.08,26.03,26.04,12081.0,23.2158,23.2158,23.1713,23.1802,12081.0
2016-01-12 10:25:00,26.05,26.07,26.04,26.07,40340.0,23.1891,23.2069,23.1802,23.2069,40340.0
2016-01-12 10:30:00,26.07,26.11,26.06,26.1,34195.0,23.2069,23.2425,23.198,23.2336,34195.0
2016-01-12 10:35:00,26.1,26.1,26.05,26.06,9910.0,23.2336,23.2336,23.1891,23.198,9910.0
2016-01-12 10:40:00,26.06,26.07,26.03,26.05,13802.0,23.198,23.2069,23.1713,23.1891,13802.0
2016-01-12 10:45:00,26.05,26.05,26.0,26.0,7960.0,23.1891,23.1891,23.1445,23.1445,7960.0
2016-01-12 10:50:00,26.01,26.02,25.99,26.02,15663.0,23.1534,23.1624,23.1356,23.1624,15663.0
2016-01-12 10:55:00,26.02,26.04,26.01,26.03,15515.0,23.1624,23.1802,23.1534,23.1713,15515.0
2016-01-12 11:00:00,26.03,26.05,26.02,26.03,22296.0,23.1713,23.1891,23.1624,23.1713,22296.0
2016-01-12 11:05:00,26.03,26.03,26.0,26.01,20152.0,23.1713,23.1713,23.1445,23.1534,20152.0
2016-01-12 11:10:00,26.01,26.01,25.97,26.0,15606.0,23.1534,23.1534,23.1178,23.1445,15606.0
2016-01-12 11:15:00,25.99,26.02,25.98,26.0,27754.0,23.1356,23.1624,23.1267,23.1445,27754.0
2016-01-12 11:20:00,26.0,26.01,25.99,25.99,8200.0,23.1445,23.1534,23.1356,23.1356,8200.0
2016-01-12 11:25:00,25.99,25.99,25.97,25.98,19849.0,23.1356,23.1356,23.1178,23.1267,19849.0
2016-01-12 11:30:00,25.97,25.99,25.96,25.99,17855.0,23.1178,23.1356,23.1089,23.1356,17855.0
2016-01-12 11:35:00,25.98,25.98,25.95,25.95,22078.0,23.1267,23.1267,23.1,23.1,22078.0
2016-01-12 11:40:00,25.96,26.0,25.96,25.98,30112.0,23.1089,23.1445,23.1089,23.1267,30112.0
2016-01-12 11:45:00,25.98,25.99,25.96,25.99,9650.0,23.1267,23.1356,23.1089,23.1356,9650.0
2016-01-12 11:50:00,25.99,26.01,25.99,25.99,4937.0,23.1356,23.1534,23.1356,23.1356,4937.0
2016-01-12 11:55:00,25.99,26.0,25.98,25.98,3500.0,23.1356,23.1445,23.1267,23.1267,3500.0
2016-01-12 12:00:00,25.99,26.02,25.98,26.01,17216.0,23.1356,23.1624,23.1267,23.1534,17216.0
2016-01-12 12:05:00,26.02,26.02,26.01,26.01,11637.0,23.1624,23.1624,23.1534,23.1534,11637.0
2016-01-12 12:10:00,26.01,26.01,25.98,25.99,26105.0,23.1534,23.1534,23.1267,23.1356,26105.0
2016-01-12 12:15:00,25.99,25.99,25.94,25.95,23434.0,23.1356,23.1356,23.0911,23.1,23434.0
2016-01-12 12:20:00,25.95,25.96,25.94,25.94,10077.0,23.1,23.1089,23.0911,23.0911,10077.0
2016-01-12 12:25:00,25.95,25.97,25.94,25.97,14100.0,23.1,23.1178,23.0911,23.1178,14100.0
2016-01-12 12:30:00,25.97,25.98,25.93,25.93,24267.0,23.1178,23.1267,23.0822,23.0822,24267.0
2016-01-12 12:35:00,25.93,25.94,25.91,25.94,35216.0,23.0822,23.0911,23.0644,23.0911,35216.0
2016-01-12 12:40:00,25.93,25.94,25.92,25.93,5681.0,23.0822,23.0911,23.0733,23.0822,5681.0
2016-01-12 12:45:00,25.93,25.97,25.92,25.96,12267.0,23.0822,23.1178,23.0733,23.1089,12267.0
2016-01-12 12:50:00,25.96,25.98,25.95,25.96,9076.0,23.1089,23.1267,23.1,23.1089,9076.0
2016-01-12 12:55:00,25.96,25.96,25.93,25.93,7500.0,23.1089,23.1089,23.0822,23.0822,7500.0
2016-01-12 13:00:00,25.93,25.98,25.93,25.95,20748.0,23.0822,23.1267,23.0822,23.1,20748.0
2016-01-12 13:05:00,25.94,25.96,25.93,25.94,20171.0,23.0911,23.1089,23.0822,23.0911,20171.0
2016-01-12 13:10:00,25.94,25.99,25.94,25.98,14394.0,23.0911,23.1356,23.0911,23.1267,14394.0
2016-01-12 13:15:00,25.98,25.98,25.91,25.95,20520.0,23.1267,23.1267,23.0644,23.1,20520.0
2016-01-12 13:20:00,25.94,25.94,25.9,25.9,5600.0,23.0911,23.0911,23.0555,23.0555,5600.0
2016-01-12 13:25:00,25.89,25.92,25.89,25.9,11416.0,23.0466,23.0733,23.0466,23.0555,11416.0
2016-01-12 13:30:00,25.9,25.92,25.88,25.9,21427.0,23.0555,23.0733,23.0377,23.0555,21427.0
2016-01-12 13:35:00,25.9,25.94,25.9,25.92,11763.0,23.0555,23.0911,23.0555,23.0733,11763.0
2016-01-12 13:40:00,25.91,25.94,25.9,25.94,13043.0,23.0644,23.0911,23.0555,23.0911,13043.0
2016-01-12 13:45:00,25.94,25.95,25.93,25.94,4028.0,23.0911,23.1,23.0822,23.0911,4028.0
2016-01-12 13:50:00,25.95,25.96,25.94,25.94,8241.0,23.1,23.1089,23.0911,23.0911,8241.0
2016-01-12 13:55:00,25.94,25.94,25.9,25.9,2740.0,23.0911,23.0911,23.0555,23.0555,2740.0
2016-01-12 14:00:00,25.9,25.9,25.85,25.86,10433.0,23.0555,23.0555,23.011,23.0199,10433.0
2016-01-12 14:05:00,25.85,25.86,25.83,25.85,24129.0,23.011,23.0199,22.9932,23.011,24129.0
2016-01-12 14:10:00,25.85,25.89,25.85,25.87,4929.0,23.011,23.0466,23.011,23.0288,4929.0
2016-01-12 14:15:00,25.86,25.86,25.83,25.86,22796.0,23.0199,23.0199,22.9932,23.0199,22796.0
2016-01-12 14:20:00,25.86,25.88,25.85,25.88,3812.0,23.0199,23.0377,23.011,23.0377,3812.0
2016-01-12 14:25:00,25.89,25.94,25.89,25.92,19371.0,23.0466,23.0911,23.0466,23.0733,19371.0
2016-01-12 14:30:00,25.91,25.94,25.91,25.94,4119.0,23.0644,23.0911,23.0644,23.0911,4119.0
2016-01-12 14:35:00,25.95,25.98,25.93,25.98,14897.0,23.1,23.1267,23.0822,23.1267,14897.0
2016-01-12 14:40:00,25.96,25.96,25.91,25.92,4860.0,23.1089,23.1089,23.0644,23.0733,4860.0
2016-01-12 14:45:00,25.92,25.94,25.92,25.93,5900.0,23.0733,23.0911,23.0733,23.0822,5900.0
2016-01-12 14:50:00,25.92,25.97,25.92,25.97,5793.0,23.0733,23.1178,23.0733,23.1178,5793.0
2016-01-12 14:55:00,25.97,25.99,25.97,25.98,6600.0,23.1178,23.1356,23.1178,23.1267,6600.0
2016-01-12 15:00:00,25.98,25.99,25.94,25.95,14195.0,23.1267,23.1356,23.0911,23.1,14195.0
2016-01-12 15:05:00,25.95,25.96,25.93,25.93,12675.0,23.1,23.1089,23.0822,23.0822,12675.0
2016-01-12 15:10:00,25.93,25.95,25.93,25.94,6876.0,23.0822,23.1,23.0822,23.0911,6876.0
2016-01-12 15:15:00,25.94,25.97,25.93,25.97,7431.0,23.0911,23.1178,23.0822,23.1178,7431.0
2016-01-12 15:20:00,25.98,26.01,25.98,26.01,16847.0,23.1267,23.1534,23.1267,23.1534,16847.0
2016-01-12 15:25:00,26.02,26.02,25.99,25.99,15862.0,23.1624,23.1624,23.1356,23.1356,15862.0
2016-01-12 15:30:00,25.98,26.01,25.97,25.99,16522.0,23.1267,23.1534,23.1178,23.1356,16522.0
2016-01-12 15:35:00,25.98,26.04,25.98,26.0,43355.0,23.1267,23.1802,23.1267,23.1445,43355.0
2016-01-12 15:40:00,26.0,26.07,25.99,26.07,21173.0,23.1445,23.2069,23.1356,23.2069,21173.0
2016-01-12 15:45:00,26.06,26.07,26.03,26.05,25164.0,23.198,23.2069,23.1713,23.1891,25164.0
2016-01-12 15:50:00,26.04,26.05,26.02,26.03,43489.0,23.1802,23.1891,23.1624,23.1713,43489.0
2016-01-12 15:55:00,26.04,26.04,25.98,25.98,53393.0,23.1802,23.1802,23.1267,23.1267,53393.0
2016-01-13 09:30:00,26.15,26.18,26.1,26.17,65286.0,23.2781,23.3048,23.2336,23.2959,65286.0
2016-01-13 09:35:00,26.17,26.2,26.15,26.2,39896.0,23.2959,23.3226,23.2781,23.3226,39896.0
2016-01-13 09:40:00,26.2,26.2,26.16,26.17,61742.0,23.3226,23.3226,23.287,23.2959,61742.0
2016-01-13 09:45:00,26.15,26.18,26.14,26.18,120801.0,23.2781,23.3048,23.2692,23.3048,120801.0
2016-01-13 09:50:00,26.17,26.19,26.12,26.13,21223.0,23.2959,23.3137,23.2514,23.2603,21223.0
2016-01-13 09:55:00,26.13,26.17,26.12,26.14,24586.0,23.2603,23.2959,23.2514,23.2692,24586.0
2016-01-13 10:00:00,26.14,26.16,26.13,26.15,22855.0,23.2692,23.287,23.2603,23.2781,22855.0
2016-01-13 10:05:00,26.15,26.16,26.13,26.16,23868.0,23.2781,23.287,23.2603,23.287,23868.0
2016-01-13 10:10:00,26.15,26.16,26.12,26.13,17200.0,23.2781,23.287,23.2514,23.2603,17200.0
2016-01-13 10:15:00,26.12,26.12,26.08,26.1,14957.0,23.2514,23.2514,23.2158,23.2336,14957.0
2016-01-13 10:20:00,26.1,26.13,26.09,26.13,13982.0,23.2336,23.2603,23.2247,23.2603,13982.0
2016-01-13 10:25:00,26.14,26.14,26.11,26.13,36455.0,23.2692,23.2692,23.2425,23.2603,36455.0
2016-01-13 10:30:00,26.12,26.12,26.07,26.08,52703.0,23.2514,23.2514,23.2069,23.2158,52703.0
2016-01-13 10:35:00,26.09,26.11,26.07,26.08,37631.0,23.2247,23.2425,23.2069,23.2158,37631.0
2016-01-13 10:40:00,26.08,26.11,26.07,26.11,28190.0,23.2158,23.2425,23.2069,23.2425,28190.0
2016-01-13 10:45:00,26.1,26.12,26.1,26.11,53605.0,23.2336,23.2514,23.2336,23.2425,53605.0
2016-01-13 10:50:00,26.11,26.13,26.1,26.11,37125.0,23.2425,23.2603,23.2336,23.2425,37125.0
2016-01-13 10:55:00,26.1,26.15,26.09,26.14,61797.0,23.2336,23.2781,23.2247,23.2692,61797.0
2016-01-13 11:00:00,26.14,26.14,26.12,26.13,28866.0,23.2692,23.2692,23.2514,23.2603,28866.0
2016-01-13 11:05:00,26.13,26.13,26.11,26.11,39871.0,23.2603,23.2603,23.2425,23.2425,39871.0
2016-01-13 11:10:00,26.11,26.14,26.1,26.14,46659.0,23.2425,23.2692,23.2336,23.2692,46659.0
2016-01-13 11:15:00,26.14,26.17,26.13,26.17,33498.0,23.2692,23.2959,23.2603,23.2959,33498.0
2016-01-13 11:20:00,26.16,26.18,26.14,26.14,45386.0,23.287,23.3048,23.2692,23.2692,45386.0
2016-01-13 11:25:00,26.14,26.15,26.13,26.14,37087.0,23.2692,23.2781,23.2603,23.2692,37087.0
2016-01-13 11:30:00,26.14,26.16,26.13,26.14,39141.0,23.2692,23.287,23.2603,23.2692,39141.0
2016-01-13 11:35:00,26.16,26.17,26.12,26.13,32724.0,23.287,23.2959,23.2514,23.2603,32724.0
2016-01-13 11:40:00,26.13,26.14,26.11,26.12,19170.0,23.2603,23.2692,23.2425,23.2514,19170.0
2016-01-13 11:45:00,26.12,26.12,26.08,26.09,20119.0,23.2514,23.2514,23.2158,23.2247,20119.0
2016-01-13 11:50:00,26.09,26.11,26.08,26.09,17799.0,23.2247,23.2425,23.2158,23.2247,17799.0
2016-01-13 11:55:00,26.09,26.09,26.06,26.07,16347.0,23.2247,23.2247,23.198,23.2069,16347.0
2016-01-13 12:00:00,26.07,26.09,26.06,26.07,20460.0,23.2069,23.2247,23.198,23.2069,20460.0
2016-01-13 12:05:00,26.07,26.07,26.04,26.05,20020.0,23.2069,23.2069,23.1802,23.1891,20020.0
2016-01-13 12:10:00,26.06,26.07,26.04,26.05,68389.0,23.198,23.2069,23.1802,23.1891,68389.0
2016-01-13 12:15:00,26.06,26.07,26.04,26.05,19519.0,23.198,23.2069,23.1802,23.1891,19519.0
2016-01-13 12:20:00,26.05,26.08,26.03,26.08,41716.0,23.1891,23.2158,23.1713,23.2158,41716.0
2016-01-13 12:25:00,26.08,26.08,26.05,26.06,28864.0,23.2158,23.2158,23.1891,23.198,28864.0
2016-01-13 12:30:00,26.06,26.06,26.02,26.03,42471.0,23.198,23.198,23.1624,23.1713,42471.0
2016-01-13 12:35:00,26.02,26.03,26.0,26.0,44889.0,23.1624,23.1713,23.1445,23.1445,44889.0
2016-01-13 12:40:00,26.0,26.02,25.99,26.01,19544.0,23.1445,23.1624,23.1356,23.1534,19544.0
2016-01-13 12:45:00,26.0,26.02,26.0,26.01,10244.0,23.1445,23.1624,23.1445,23.1534,10244.0
2016-01-13 12:50:00,26.0,26.01,25.98,25.99,42797.0,23.1445,23.1534,23.1267,23.1356,42797.0
2016-01-13 12:55:00,25.99,25.99,25.96,25.97,26839.0,23.1356,23.1356,23.1089,23.1178,26839.0
2016-01-13 13:00:00,25.96,25.97,25.96,25.97,10414.0,23.1089,23.1178,23.1089,23.1178,10414.0
2016-01-13 13:05:00,25.96,25.99,25.96,25.99,20755.0,23.1089,23.1356,23.1089,23.1356,20755.0
2016-01-13 13:10:00,25.99,26.0,25.98,25.98,53211.0,23.1356,23.1445,23.1267,23.1267,53211.0
2016-01-13 13:15:00,25.98,25.99,25.95,25.96,32609.0,23.1267,23.1356,23.1,23.1089,32609.0
2016-01-13 13:20:00,25.96,25.97,25.94,25.96,26120.0,23.1089,23.1178,23.0911,23.1089,26120.0
2016-01-13 13:25:00,25.96,25.96,25.92,25.94,5672.0,23.1089,23.1089,23.0733,23.0911,5672.0
2016-01-13 13:30:00,25.94,25.96,25.93,25.93,34650.0,23.0911,23.1089,23.0822,23.0822,34650.0
2016-01-13 13:35:00,25.93,25.94,25.91,25.91,8100.0,23.0822,23.0911,23.0644,23.0644,8100.0
2016-01-13 13:40:00,25.91,25.92,25.88,25.88,12148.0,23.0644,23.0733,23.0377,23.0377,12148.0
2016-01-13 13:45:00,25.87,25.88,25.86,25.86,22031.0,23.0288,23.0377,23.0199,23.0199,22031.0
2016-01-13 13:50:00,25.87,25.89,25.84,25.87,38550.0,23.0288,23.0466,23.0021,23.0288,38550.0
2016-01-13 13:55:00,25.88,25.89,25.84,25.85,26843.0,23.0377,23.0466,23.0021,23.011,26843.0
2016-01-13 14:00:00,25.85,25.88,25.83,25.84,36847.0,23.011,23.0377,22.9932,23.0021,36847.0
2016-01-13 14:05:00,25.83,25.87,25.82,25.86,33514.0,22.9932,23.0288,22.9843,23.0199,33514.0
2016-01-13 14:10:00,25.86,25.9,25.84,25.88,69475.0,23.0199,23.0555,23.0021,23.0377,69475.0
2016-01-13 14:15:00,25.87,25.88,25.8,25.83,20306.0,23.0288,23.0377,22.9665,22.9932,20306.0
2016-01-13 14:20:00,25.83,25.83,25.79,25.82,57508.0,22.9932,22.9932,22.9576,22.9843,57508.0
2016-01-13 14:25:00,25.81,25.83,25.78,25.83,23362.0,22.9754,22.9932,22.9487,22.9932,23362.0
2016-01-13 14:30:00,25.83,25.83,25.73,25.73,49349.0,22.9932,22.9932,22.9042,22.9042,49349.0
2016-01-13 14:35:00,25.72,25.75,25.71,25.75,52571.0,22.8953,22.922,22.8864,22.922,52571.0
2016-01-13 14:40:00,25.74,25.74,25.65,25.66,73675.0,22.9131,22.9131,22.833,22.8419,73675.0
2016-01-13 14:45:00,25.66,25.68,25.66,25.67,22332.0,22.8419,22.8597,22.8419,22.8508,22332.0
2016-01-13 14:50:00,25.68,25.76,25.67,25.76,35015.0,22.8597,22.9309,22.8508,22.9309,35015.0
2016-01-13 14:55:00,25.76,25.77,25.74,25.76,19230.0,22.9309,22.9398,22.9131,22.9309,19230.0
2016-01-13 15:00:00,25.76,25.77,25.74,25.77,83518.0,22.9309,22.9398,22.9131,22.9398,83518.0
2016-01-13 15:05:00,25.77,25.8,25.76,25.77,39263.0,22.9398,22.9665,22.9309,22.9398,39263.0
2016-01-13 15:10:00,25.76,25.76,25.72,25.73,32970.0,22.9309,22.9309,22.8953,22.9042,32970.0
2016-01-13 15:15:00,25.72,25.8,25.72,25.79,60675.0,22.8953,22.9665,22.8953,22.9576,60675.0
2016-01-13 15:20:00,25.79,25.79,25.76,25.79,80249.0,22.9576,22.9576,22.9309,22.9576,80249.0
2016-01-13 15:25:00,25.79,25.83,25.77,25.78,40096.0,22.9576,22.9932,22.9398,22.9487,40096.0
2016-01-13 15:30:00,25.78,25.79,25.73,25.76,37385.0,22.9487,22.9576,22.9042,22.9309,37385.0
2016-01-13 15:35:00,25.76,25.76,25.7,25.74,37331.0,22.9309,22.9309,22.8775,22.9131,37331.0
2016-01-13 15:40:00,25.75,25.81,25.74,25.76,55539.0,22.922,22.9754,22.9131,22.9309,55539.0
2016-01-13 15:45:00,25.76,25.76,25.72,25.73,26878.0,22.9309,22.9309,22.8953,22.9042,26878.0
2016-01-13 15:50:00,25.73,25.73,25.71,25.73,46512.0,22.9042,22.9042,22.8864,22.9042,46512.0
2016-01-13 15:55:00,25.73,25.75,25.71,25.73,164013.0,22.9042,22.922,22.8864,22.9042,164013.0
2016-01-14 09:30:00,25.73,25.8,25.71,25.72,93042.0,22.9042,22.9665,22.8864,22.8953,93042.0
2016-01-14 09:35:00,25.73,25.73,25.69,25.7,46951.0,22.9042,22.9042,22.8686,22.8775,46951.0
2016-01-14 09:40:00,25.7,25.74,25.69,25.74,64299.0,22.8775,22.9131,22.8686,22.9131,64299.0
2016-01-14 09:45:00,25.73,25.74,25.7,25.71,44094.0,22.9042,22.9131,22.8775,22.8864,44094.0
2016-01-14 09:50:00,25.72,25.72,25.68,25.69,36848.0,22.8953,22.8953,22.8597,22.8686,36848.0
2016-01-14 09:55:00,25.69,25.69,25.65,25.66,48644.0,22.8686,22.8686,22.833,22.8419,48644.0
2016-01-14 10:00:00,25.66,25.67,25.65,25.66,27158.0,22.8419,22.8508,22.833,22.8419,27158.0
2016-01-14 10:05:00,25.67,25.71,25.67,25.69,88564.0,22.8508,22.8864,22.8508,22.8686,88564.0
2016-01-14 10:10:00,25.69,25.73,25.68,25.73,38561.0,22.8686,22.9042,22.8597,22.9042,38561.0
2016-01-14 10:15:00,25.74,25.78,25.72,25.78,32957.0,22.9131,22.9487,22.8953,22.9487,32957.0
2016-01-14 10:20:00,25.78,25.82,25.76,25.81,70060.0,22.9487,22.9843,22.9309,22.9754,70060.0
2016-01-14 10:25:00,25.81,25.82,25.78,25.82,51536.0,22.9754,22.9843,22.9487,22.9843,51536.0
2016-01-14 10:30:00,25.83,25.9,25.82,25.88,60295.0,22.9932,23.0555,22.9843,23.0377,60295.0
2016-01-14 10:35:00,25.89,25.92,25.88,25.9,47683.0,23.0466,23.0733,23.0377,23.0555,47683.0
2016-01-14 10:40:00,25.9,25.92,25.88,25.92,32249.0,23.0555,23.0733,23.0377,23.0733,32249.0
2016-01-14 10:45:00,25.93,25.93,25.9,25.93,14785.0,23.0822,23.0822,23.0555,23.0822,14785.0
2016-01-14 10:50:00,25.93,25.94,25.93,25.93,21432.0,23.0822,23.0911,23.0822,23.0822,21432.0
2016-01-14 10:55:00,25.93,25.94,25.9,25.91,40592.0,23.0822,23.0911,23.0555,23.0644,40592.0
2016-01-14 11:00:00,25.91,25.93,25.88,25.89,26980.0,23.0644,23.0822,23.0377,23.0466,26980.0
2016-01-14 11:05:00,25.89,25.92,25.87,25.88,32560.0,23.0466,23.0733,23.0288,23.0377,32560.0
2016-01-14 11:10:00,25.89,25.92,25.88,25.92,36657.0,23.0466,23.0733,23.0377,23.0733,36657.0
2016-01-14 11:15:00,25.91,25.91,25.86,25.86,39308.0,23.0644,23.0644,23.0199,23.0199,39308.0
2016-01-14 11:20:00,25.86,25.87,25.83,25.84,38652.0,23.0199,23.0288,22.9932,23.0021,38652.0
2016-01-14 11:25:00,25.84,25.86,25.82,25.85,55166.0,23.0021,23.0199,22.9843,23.011,55166.0
2016-01-14 11:30:00,25.85,25.87,25.84,25.84,26891.0,23.011,23.0288,23.0021,23.0021,26891.0
2016-01-14 11:35:00,25.84,25.86,25.82,25.85,25837.0,23.0021,23.0199,22.9843,23.011,25837.0
2016-01-14 11:40:00,25.85,25.88,25.84,25.87,25071.0,23.011,23.0377,23.0021,23.0288,25071.0
2016-01-14 11:45:00,25.88,25.9,25.87,25.88,30347.0,23.0377,23.0555,23.0288,23.0377,30347.0
2016-01-14 11:50:00,25.88,25.89,25.87,25.89,54856.0,23.0377,23.0466,23.0288,23.0466,54856.0
2016-01-14 11:55:00,25.9,25.92,25.9,25.9,29057.0,23.0555,23.0733,23.0555,23.0555,29057.0
2016-01-14 12:00:00,25.9,25.93,25.9,25.92,16744.0,23.0555,23.0822,23.0555,23.0733,16744.0
2016-01-14 12:05:00,25.92,25.93,25.89,25.9,12243.0,23.0733,23.0822,23.0466,23.0555,12243.0
2016-01-14 12:10:00,25.89,25.9,25.89,25.89,6651.0,23.0466,23.0555,23.0466,23.0466,6651.0
2016-01-14 12:15:00,25.91,25.92,25.9,25.92,17609.0,23.0644,23.0733,23.0555,23.0733,17609.0
2016-01-14 12:20:00,25.92,25.92,25.88,25.92,44352.0,23.0733,23.0733,23.0377,23.0733,44352.0
2016-01-14 12:25:00,25.91,25.92,25.91,25.91,9650.0,23.0644,23.0733,23.0644,23.0644,9650.0
2016-01-14 12:30:00,25.92,25.94,25.9,25.93,19149.0,23.0733,23.0911,23.0555,23.0822,19149.0
2016-01-14 12:35:00,25.93,25.94,25.92,25.94,24360.0,23.0822,23.0911,23.0733,23.0911,24360.0
2016-01-14 12:40:00,25.95,25.96,25.93,25.94,21950.0,23.1,23.1089,23.0822,23.0911,21950.0
2016-01-14 12:45:00,25.94,25.96,25.93,25.94,61105.0,23.0911,23.1089,23.0822,23.0911,61105.0
2016-01-14 12:50:00,25.94,25.96,25.93,25.96,43448.0,23.0911,23.1089,23.0822,23.1089,43448.0
2016-01-14 12:55:00,25.95,25.95,25.91,25.91,63593.0,23.1,23.1,23.0644,23.0644,63593.0
2016-01-14 13:00:00,25.9,25.94,25.9,25.93,29984.0,23.0555,23.0911,23.0555,23.0822,29984.0
2016-01-14 13:05:00,25.93,25.96,25.93,25.95,72095.0,23.0822,23.1089,23.0822,23.1,72095.0
2016-01-14 13:10:00,25.96,25.97,25.95,25.95,24622.0,23.1089,23.1178,23.1,23.1,24622.0
2016-01-14 13:15:00,25.95,25.99,25.95,25.99,18535.0,23.1,23.1356,23.1,23.1356,18535.0
2016-01-14 13:20:00,25.99,26.02,25.99,25.99,21946.0,23.1356,23.1624,23.1356,23.1356,21946.0
2016-01-14 13:25:00,26.0,26.0,25.96,25.97,16441.0,23.1445,23.1445,23.1089,23.1178,16441.0
2016-01-14 13:30:00,25.99,26.0,25.96,25.96,16860.0,23.1356,23.1445,23.1089,23.1089,16860.0
2016-01-14 13:35:00,25.97,25.98,25.95,25.96,22034.0,23.1178,23.1267,23.1,23.1089,22034.0
2016-01-14 13:40:00,25.96,25.98,25.95,25.97,757174.0,23.1089,23.1267,23.1,23.1178,757174.0
2016-01-14 13:45:00,25.97,25.98,25.94,25.97,20858.0,23.1178,23.1267,23.0911,23.1178,20858.0
2016-01-14 13:50:00,25.96,25.99,25.96,25.99,29092.0,23.1089,23.1356,23.1089,23.1356,29092.0
2016-01-14 13:55:00,25.99,25.99,25.97,25.98,15940.0,23.1356,23.1356,23.1178,23.1267,15940.0
2016-01-14 14:00:00,25.98,25.98,25.92,25.95,36712.0,23.1267,23.1267,23.0733,23.1,36712.0
2016-01-14 14:05:00,25.96,25.98,25.95,25.96,61233.0,23.1089,23.1267,23.1,23.1089,61233.0
2016-01-14 14:10:00,25.96,25.98,25.93,25.98,17613.0,23.1089,23.1267,23.0822,23.1267,17613.0
2016-01-14 14:15:00,25.96,26.01,25.94,25.95,25980.0,23.1089,23.1534,23.0911,23.1,25980.0
2016-01-14 14:20:00,25.94,25.98,25.92,25.98,27027.0,23.0911,23.1267,23.0733,23.1267,27027.0
2016-01-14 14:25:00,25.98,25.99,25.97,25.98,13836.0,23.1267,23.1356,23.1178,23.1267,13836.0
2016-01-14 14:30:00,25.99,26.01,25.97,26.0,33635.0,23.1356,23.1534,23.1178,23.1445,33635.0
2016-01-14 14:35:00,26.0,26.0,25.96,25.96,9248.0,23.1445,23.1445,23.1089,23.1089,9248.0
2016-01-14 14:40:00,25.96,26.0,25.95,25.97,17480.0,23.1089,23.1445,23.1,23.1178,17480.0
2016-01-14 14:45:00,25.98,26.0,25.97,25.97,12774.0,23.1267,23.1445,23.1178,23.1178,12774.0
2016-01-14 14:50:00,25.98,26.03,25.97,26.02,46680.0,23.1267,23.1713,23.1178,23.1624,46680.0
2016-01-14 14:55:00,26.02,26.05,26.01,26.04,19296.0,23.1624,23.1891,23.1534,23.1802,19296.0
2016-01-14 15:00:00,26.04,26.05,26.02,26.03,17891.0,23.1802,23.1891,23.1624,23.1713,17891.0
2016-01-14 15:05:00,26.03,26.04,26.02,26.03,29792.0,23.1713,23.1802,23.1624,23.1713,29792.0
2016-01-14 15:10:00,26.04,26.04,26.0,26.03,52163.0,23.1802,23.1802,23.1445,23.1713,52163.0
2016-01-14 15:15:00,26.03,26.04,26.01,26.03,25441.0,23.1713,23.1802,23.1534,23.1713,25441.0
2016-01-14 15:20:00,26.03,26.03,26.0,26.02,22258.0,23.1713,23.1713,23.1445,23.1624,22258.0
2016-01-14 15:25:00,26.02,26.03,26.0,26.01,31589.0,23.1624,23.1713,23.1445,23.1534,31589.0
2016-01-14 15:30:00,26.01,26.01,25.95,25.95,31790.0,23.1534,23.1534,23.1,23.1,31790.0
2016-01-14 15:35:00,25.96,25.98,25.94,25.96,29906.0,23.1089,23.1267,23.0911,23.1089,29906.0
2016-01-14 15:40:00,25.97,25.99,25.94,25.99,47228.0,23.1178,23.1356,23.0911,23.1356,47228.0
2016-01-14 15:45:00,25.98,26.0,25.96,25.98,39668.0,23.1267,23.1445,23.1089,23.1267,39668.0
2016-01-14 15:50:00,25.98,25.99,25.91,25.93,123775.0,23.1267,23.1356,23.0644,23.0822,123775.0
2016-01-14 15:55:00,25.93,25.95,25.91,25.94,191421.0,23.0822,23.1,23.0644,23.0911,191421.0
2016-01-15 09:30:00,25.23,25.28,25.2,25.22,271622.0,22.4591,22.5036,22.4324,22.4502,271622.0
2016-01-15 09:35:00,25.22,25.26,25.22,25.24,55195.0,22.4502,22.4858,22.4502,22.468,55195.0
2016-01-15 09:40:00,25.25,25.25,25.2,25.21,74004.0,22.4769,22.4769,22.4324,22.4413,74004.0
2016-01-15 09:45:00,25.22,25.28,25.21,25.26,71381.0,22.4502,22.5036,22.4413,22.4858,71381.0
2016-01-15 09:50:00,25.26,25.26,25.2,25.22,65377.0,22.4858,22.4858,22.4324,22.4502,65377.0
2016-01-15 09:55:00,25.22,25.22,25.16,25.19,66811.0,22.4502,22.4502,22.3968,22.4235,66811.0
2016-01-15 10:00:00,25.19,25.2,25.15,25.17,52582.0,22.4235,22.4324,22.3879,22.4057,52582.0
2016-01-15 10:05:00,25.17,25.21,25.16,25.2,54129.0,22.4057,22.4413,22.3968,22.4324,54129.0
2016-01-15 10:10:00,25.2,25.21,25.15,25.17,43744.0,22.4324,22.4413,22.3879,22.4057,43744.0
2016-01-15 10:15:00,25.17,25.19,25.16,25.19,43109.0,22.4057,22.4235,22.3968,22.4235,43109.0
2016-01-15 10:20:00,25.2,25.27,25.19,25.26,71503.0,22.4324,22.4947,22.4235,22.4858,71503.0
2016-01-15 10:25:00,25.26,25.27,25.25,25.25,40141.0,22.4858,22.4947,22.4769,22.4769,40141.0
2016-01-15 10:30:00,25.25,25.31,25.25,25.27,68066.0,22.4769,22.5303,22.4769,22.4947,68066.0
2016-01-15 10:35:00,25.27,25.27,25.25,25.26,23704.0,22.4947,22.4947,22.4769,22.4858,23704.0
2016-01-15 10:40:00,25.27,25.27,25.24,25.25,20767.0,22.4947,22.4947,22.468,22.4769,20767.0
2016-01-15 10:45:00,25.25,25.26,25.22,25.26,35034.0,22.4769,22.4858,22.4502,22.4858,35034.0
2016-01-15 10:50:00,25.25,25.25,25.21,25.21,35195.0,22.4769,22.4769,22.4413,22.4413,35195.0
2016-01-15 10:55:00,25.21,25.22,25.2,25.21,25043.0,22.4413,22.4502,22.4324,22.4413,25043.0
2016-01-15 11:00:00,25.21,25.22,25.18,25.19,41229.0,22.4413,22.4502,22.4146,22.4235,41229.0
2016-01-15 11:05:00,25.19,25.21,25.18,25.19,23489.0,22.4235,22.4413,22.4146,22.4235,23489.0
2016-01-15 11:10:00,25.18,25.2,25.16,25.2,28535.0,22.4146,22.4324,22.3968,22.4324,28535.0
2016-01-15 11:15:00,25.2,25.22,25.17,25.18,27535.0,22.4324,22.4502,22.4057,22.4146,27535.0
2016-01-15 11:20:00,25.18,25.2,25.17,25.19,31159.0,22.4146,22.4324,22.4057,22.4235,31159.0
2016-01-15 11:25:00,25.2,25.23,25.19,25.21,28364.0,22.4324,22.4591,22.4235,22.4413,28364.0
2016-01-15 11:30:00,25.21,25.21,25.2,25.2,12615.0,22.4413,22.4413,22.4324,22.4324,12615.0
2016-01-15 11:35:00,25.2,25.21,25.18,25.21,34699.0,22.4324,22.4413,22.4146,22.4413,34699.0
2016-01-15 11:40:00,25.2,25.2,25.17,25.18,25839.0,22.4324,22.4324,22.4057,22.4146,25839.0
2016-01-15 11:45:00,25.18,25.21,25.17,25.2,10068.0,22.4146,22.4413,22.4057,22.4324,10068.0
2016-01-15 11:50:00,25.21,25.22,25.18,25.19,18741.0,22.4413,22.4502,22.4146,22.4235,18741.0
2016-01-15 11:55:00,25.18,25.19,25.16,25.17,51157.0,22.4146,22.4235,22.3968,22.4057,51157.0
2016-01-15 12:00:00,25.16,25.17,25.15,25.15,24009.0,22.3968,22.4057,22.3879,22.3879,24009.0
2016-01-15 12:05:00,25.14,25.15,25.13,25.15,19760.0,22.379,22.3879,22.3701,22.3879,19760.0
2016-01-15 12:10:00,25.16,25.17,25.11,25.12,37242.0,22.3968,22.4057,22.3523,22.3612,37242.0
2016-01-15 12:15:00,25.11,25.12,25.08,25.09,43752.0,22.3523,22.3612,22.3256,22.3345,43752.0
2016-01-15 12:20:00,25.08,25.08,25.05,25.07,42545.0,22.3256,22.3256,22.2989,22.3167,42545.0
2016-01-15 12:25:00,25.08,25.09,25.05,25.09,39884.0,22.3256,22.3345,22.2989,22.3345,39884.0
2016-01-15 12:30:00,25.08,25.08,25.04,25.05,18645.0,22.3256,22.3256,22.29,22.2989,18645.0
2016-01-15 12:35:00,25.05,25.06,25.03,25.04,38304.0,22.2989,22.3078,22.2811,22.29,38304.0
2016-01-15 12:40:00,25.04,25.05,25.02,25.05,77884.0,22.29,22.2989,22.2722,22.2989,77884.0
2016-01-15 12:45:00,25.05,25.09,25.04,25.07,87717.0,22.2989,22.3345,22.29,22.3167,87717.0
2016-01-15 12:50:00,25.07,25.08,25.06,25.08,8361.0,22.3167,22.3256,22.3078,22.3256,8361.0
2016-01-15 12:55:00,25.08,25.1,25.07,25.1,40365.0,22.3256,22.3434,22.3167,22.3434,40365.0
2016-01-15 13:00:00,25.09,25.09,25.06,25.08,48020.0,22.3345,22.3345,22.3078,22.3256,48020.0
2016-01-15 13:05:00,25.09,25.09,25.03,25.05,34166.0,22.3345,22.3345,22.2811,22.2989,34166.0
2016-01-15 13:10:00,25.05,25.12,25.04,25.11,34614.0,22.2989,22.3612,22.29,22.3523,34614.0
2016-01-15 13:15:00,25.1,25.13,25.08,25.12,57211.0,22.3434,22.3701,22.3256,22.3612,57211.0
2016-01-15 13:20:00,25.12,25.14,25.07,25.08,28076.0,22.3612,22.379,22.3167,22.3256,28076.0
2016-01-15 13:25:00,25.08,25.09,25.06,25.07,11204.0,22.3256,22.3345,22.3078,22.3167,11204.0
2016-01-15 13:30:00,25.06,25.08,25.06,25.08,12963.0,22.3078,22.3256,22.3078,22.3256,12963.0
2016-01-15 13:35:00,25.08,25.11,25.06,25.07,14425.0,22.3256,22.3523,22.3078,22.3167,14425.0
2016-01-15 13:40:00,25.06,25.14,25.06,25.13,26464.0,22.3078,22.379,22.3078,22.3701,26464.0
2016-01-15 13:45:00,25.13,25.15,25.1,25.11,16470.0,22.3701,22.3879,22.3434,22.3523,16470.0
2016-01-15 13:50:00,25.11,25.15,25.1,25.15,22683.0,22.3523,22.3879,22.3434,22.3879,22683.0
2016-01-15 13:55:00,25.14,25.17,25.11,25.14,12808.0,22.379,22.4057,22.3523,22.379,12808.0
2016-01-15 14:00:00,25.14,25.14,25.12,25.12,8969.0,22.379,22.379,22.3612,22.3612,8969.0
2016-01-15 14:05:00,25.12,25.15,25.11,25.14,10465.0,22.3612,22.3879,22.3523,22.379,10465.0
2016-01-15 14:10:00,25.14,25.18,25.14,25.18,19079.0,22.379,22.4146,22.379,22.4146,19079.0
2016-01-15 14:15:00,25.19,25.19,25.16,25.19,30716.0,22.4235,22.4235,22.3968,22.4235,30716.0
2016-01-15 14:20:00,25.18,25.18,25.14,25.15,9167.0,22.4146,22.4146,22.379,22.3879,9167.0
2016-01-15 14:25:00,25.16,25.17,25.12,25.13,9783.0,22.3968,22.4057,22.3612,22.3701,9783.0
2016-01-15 14:30:00,25.12,25.13,25.08,25.12,27070.0,22.3612,22.3701,22.3256,22.3612,27070.0
2016-01-15 14:35:00,25.11,25.13,25.08,25.13,27607.0,22.3523,22.3701,22.3256,22.3701,27607.0
2016-01-15 14:40:00,25.14,25.19,25.14,25.17,29094.0,22.379,22.4235,22.379,22.4057,29094.0
2016-01-15 14:45:00,25.18,25.21,25.17,25.2,5904.0,22.4146,22.4413,22.4057,22.4324,5904.0
2016-01-15 14:50:00,25.21,25.25,25.2,25.25,21766.0,22.4413,22.4769,22.4324,22.4769,21766.0
2016-01-15 14:55:00,25.25,25.26,25.22,25.25,31610.0,22.4769,22.4858,22.4502,22.4769,31610.0
2016-01-15 15:00:00,25.26,25.26,25.21,25.26,40850.0,22.4858,22.4858,22.4413,22.4858,40850.0
2016-01-15 15:05:00,25.26,25.27,25.24,25.24,35601.0,22.4858,22.4947,22.468,22.468,35601.0
2016-01-15 15:10:00,25.24,25.25,25.21,25.25,41973.0,22.468,22.4769,22.4413,22.4769,41973.0
2016-01-15 15:15:00,25.25,25.25,25.14,25.18,43694.0,22.4769,22.4769,22.379,22.4146,43694.0
2016-01-15 15:20:00,25.18,25.24,25.18,25.24,35776.0,22.4146,22.468,22.4146,22.468,35776.0
2016-01-15 15:25:00,25.24,25.29,25.24,25.28,46777.0,22.468,22.5125,22.468,22.5036,46777.0
2016-01-15 15:30:00,25.28,25.29,25.23,25.28,26935.0,22.5036,22.5125,22.4591,22.5036,26935.0
2016-01-15 15:35:00,25.27,25.29,25.25,25.25,29687.0,22.4947,22.5125,22.4769,22.4769,29687.0
2016-01-15 15:40:00,25.25,25.26,25.23,25.26,26583.0,22.4769,22.4858,22.4591,22.4858,26583.0
2016-01-15 15:45:00,25.26,25.3,25.25,25.26,54984.0,22.4858,22.5214,22.4769,22.4858,54984.0
2016-01-15 15:50:00,25.26,25.26,25.21,25.21,31417.0,22.4858,22.4858,22.4413,22.4413,31417.0
2016-01-15 15:55:00,25.21,25.22,25.16,25.18,135678.0,22.4413,22.4502,22.3968,22.4146,135678.0
2016-01-19 09:30:00,25.38,25.38,25.3,25.3,52406.0,22.5926,22.5926,22.5214,22.5214,52406.0
2016-01-19 09:35:00,25.3,25.3,25.27,25.28,10000.0,22.5214,22.5214,22.4947,22.5036,10000.0
2016-01-19 09:40:00,25.27,25.29,25.25,25.25,13146.0,22.4947,22.5125,22.4769,22.4769,13146.0
2016-01-19 09:45:00,25.24,25.26,25.21,25.21,28435.0,22.468,22.4858,22.4413,22.4413,28435.0
2016-01-19 09:50:00,25.2,25.21,25.18,25.18,34500.0,22.4324,22.4413,22.4146,22.4146,34500.0
2016-01-19 09:55:00,25.19,25.21,25.18,25.2,24350.0,22.4235,22.4413,22.4146,22.4324,24350.0
2016-01-19 10:00:00,25.21,25.23,25.2,25.21,16657.0,22.4413,22.4591,22.4324,22.4413,16657.0
2016-01-19 10:05:00,25.2,25.23,25.2,25.2,17350.0,22.4324,22.4591,22.4324,22.4324,17350.0
2016-01-19 10:10:00,25.18,25.21,25.17,25.21,5600.0,22.4146,22.4413,22.4057,22.4413,5600.0
2016-01-19 10:15:00,25.21,25.23,25.21,25.23,16156.0,22.4413,22.4591,22.4413,22.4591,16156.0
2016-01-19 10:20:00,25.23,25.24,25.22,25.24,35298.0,22.4591,22.468,22.4502,22.468,35298.0
2016-01-19 10:25:00,25.24,25.28,25.23,25.28,9414.0,22.468,22.5036,22.4591,22.5036,9414.0
2016-01-19 10:30:00,25.28,25.29,25.27,25.27,16605.0,22.5036,22.5125,22.4947,22.4947,16605.0
2016-01-19 10:35:00,25.26,25.27,25.24,25.24,14769.0,22.4858,22.4947,22.468,22.468,14769.0
2016-01-19 10:40:00,25.25,25.27,25.24,25.26,15592.0,22.4769,22.4947,22.468,22.4858,15592.0
2016-01-19 10:45:00,25.25,25.28,25.24,25.27,19887.0,22.4769,22.5036,22.468,22.4947,19887.0
2016-01-19 10:50:00,25.27,25.27,25.22,25.22,25600.0,22.4947,22.4947,22.4502,22.4502,25600.0
2016-01-19 10:55:00,25.22,25.23,25.21,25.22,24863.0,22.4502,22.4591,22.4413,22.4502,24863.0
2016-01-19 11:00:00,25.22,25.23,25.21,25.23,29416.0,22.4502,22.4591,22.4413,22.4591,29416.0
2016-01-19 11:05:00,25.23,25.23,25.21,25.22,53355.0,22.4591,22.4591,22.4413,22.4502,53355.0
2016-01-19 11:10:00,25.22,25.23,25.2,25.21,20934.0,22.4502,22.4591,22.4324,22.4413,20934.0
2016-01-19 11:15:00,25.21,25.22,25.19,25.19,16383.0,22.4413,22.4502,22.4235,22.4235,16383.0
2016-01-19 11:20:00,25.19,25.19,25.18,25.18,12902.0,22.4235,22.4235,22.4146,22.4146,12902.0
2016-01-19 11:25:00,25.19,25.21,25.19,25.21,5200.0,22.4235,22.4413,22.4235,22.4413,5200.0
2016-01-19 11:30:00,25.22,25.24,25.22,25.22,4565.0,22.4502,22.468,22.4502,22.4502,4565.0
2016-01-19 11:35:00,25.21,25.25,25.2,25.25,12297.0,22.4413,22.4769,22.4324,22.4769,12297.0
2016-01-19 11:40:00,25.24,25.24,25.23,25.24,3910.0,22.468,22.468,22.4591,22.468,3910.0
2016-01-19 11:45:00,25.24,25.26,25.22,25.22,2999.0,22.468,22.4858,22.4502,22.4502,2999.0
2016-01-19 11:50:00,25.22,25.24,25.22,25.23,5498.0,22.4502,22.468,22.4502,22.4591,5498.0
2016-01-19 11:55:00,25.23,25.23,25.22,25.23,6915.0,22.4591,22.4591,22.4502,22.4591,6915.0
2016-01-19 12:00:00,25.23,25.23,25.21,25.21,7560.0,22.4591,22.4591,22.4413,22.4413,7560.0
2016-01-19 12:05:00,25.21,25.21,25.19,25.19,33068.0,22.4413,22.4413,22.4235,22.4235,33068.0
2016-01-19 12:10:00,25.19,25.2,25.19,25.19,1200.0,22.4235,22.4324,22.4235,22.4235,1200.0
2016-01-19 12:15:00,25.19,25.2,25.17,25.18,15524.0,22.4235,22.4324,22.4057,22.4146,15524.0
2016-01-19 12:20:00,25.17,25.18,25.16,25.16,37301.0,22.4057,22.4146,22.3968,22.3968,37301.0
2016-01-19 12:25:00,25.15,25.19,25.15,25.19,10503.0,22.3879,22.4235,22.3879,22.4235,10503.0
2016-01-19 12:30:00,25.18,25.2,25.18,25.19,5394.0,22.4146,22.4324,22.4146,22.4235,5394.0
2016-01-19 12:35:00,25.2,25.21,25.18,25.18,13500.0,22.4324,22.4413,22.4146,22.4146,13500.0
2016-01-19 12:40:00,25.18,25.19,25.16,25.17,72480.0,22.4146,22.4235,22.3968,22.4057,72480.0
2016-01-19 12:45:00,25.16,25.16,25.15,25.16,32397.0,22.3968,22.3968,22.3879,22.3968,32397.0
2016-01-19 12:50:00,25.16,25.2,25.15,25.19,35319.0,22.3968,22.4324,22.3879,22.4235,35319.0
2016-01-19 12:55:00,25.19,25.19,25.18,25.19,3600.0,22.4235,22.4235,22.4146,22.4235,3600.0
2016-01-19 13:00:00,25.19,25.22,25.19,25.19,9500.0,22.4235,22.4502,22.4235,22.4235,9500.0
2016-01-19 13:05:00,25.19,25.19,25.16,25.19,7900.0,22.4235,22.4235,22.3968,22.4235,7900.0
2016-01-19 13:10:00,25.19,25.2,25.16,25.16,18768.0,22.4235,22.4324,22.3968,22.3968,18768.0
2016-01-19 13:15:00,25.17,25.22,25.16,25.22,12596.0,22.4057,22.4502,22.3968,22.4502,12596.0
2016-01-19 13:20:00,25.22,25.22,25.19,25.19,2201.0,22.4502,22.4502,22.4235,22.4235,2201.0
2016-01-19 13:25:00,25.18,25.18,25.15,25.16,12832.0,22.4146,22.4146,22.3879,22.3968,12832.0
2016-01-19 13:30:00,25.17,25.17,25.15,25.15,1735.0,22.4057,22.4057,22.3879,22.3879,1735.0
2016-01-19 13:35:00,25.15,25.19,25.15,25.19,5855.0,22.3879,22.4235,22.3879,22.4235,5855.0
2016-01-19 13:40:00,25.19,25.19,25.14,25.14,10944.0,22.4235,22.4235,22.379,22.379,10944.0
2016-01-19 13:45:00,25.14,25.17,25.14,25.16,42361.0,22.379,22.4057,22.379,22.3968,42361.0
2016-01-19 13:50:00,25.15,25.16,25.12,25.12,13913.0,22.3879,22.3968,22.3612,22.3612,13913.0
2016-01-19 13:55:00,25.13,25.15,25.12,25.14,34946.0,22.3701,22.3879,22.3612,22.379,34946.0
2016-01-19 14:00:00,25.13,25.15,25.13,25.14,10541.0,22.3701,22.3879,22.3701,22.379,10541.0
2016-01-19 14:05:00,25.13,25.13,25.08,25.08,11986.0,22.3701,22.3701,22.3256,22.3256,11986.0
2016-01-19 14:10:00,25.07,25.07,25.02,25.02,21113.0,22.3167,22.3167,22.2722,22.2722,21113.0
2016-01-19 14:15:00,25.02,25.02,24.99,25.01,138664.0,22.2722,22.2722,22.2455,22.2633,138664.0
2016-01-19 14:20:00,25.01,25.03,25.0,25.03,115116.0,22.2633,22.2811,22.2544,22.2811,115116.0
2016-01-19 14:25:00,25.03,25.04,25.02,25.04,19775.0,22.2811,22.29,22.2722,22.29,19775.0
2016-01-19 14:30:00,25.05,25.05,25.04,25.05,100.0,22.2989,22.2989,22.29,22.2989,100.0
2016-01-19 14:35:00,25.04,25.05,25.03,25.03,2960.0,22.29,22.2989,22.2811,22.2811,2960.0
2016-01-19 14:40:00,25.04,25.04,24.97,24.98,11891.0,22.29,22.29,22.2277,22.2366,11891.0
2016-01-19 14:45:00,24.98,24.99,24.97,24.97,4710.0,22.2366,22.2455,22.2277,22.2277,4710.0
2016-01-19 14:50:00,24.96,24.99,24.96,24.99,3113.0,22.2188,22.2455,22.2188,22.2455,3113.0
2016-01-19 14:55:00,24.99,25.0,24.98,24.99,17597.0,22.2455,22.2544,22.2366,22.2455,17597.0
2016-01-19 15:00:00,24.99,25.06,24.99,25.06,6610.0,22.2455,22.3078,22.2455,22.3078,6610.0
2016-01-19 15:05:00,25.06,25.08,25.03,25.03,30954.0,22.3078,22.3256,22.2811,22.2811,30954.0
2016-01-19 15:10:00,25.04,25.05,25.0,25.03,26015.0,22.29,22.2989,22.2544,22.2811,26015.0
2016-01-19 15:15:00,25.01,25.06,25.01,25.02,12356.0,22.2633,22.3078,22.2633,22.2722,12356.0
2016-01-19 15:20:00,25.03,25.09,25.02,25.07,9166.0,22.2811,22.3345,22.2722,22.3167,9166.0
2016-01-19 15:25:00,25.07,25.13,25.07,25.12,9300.0,22.3167,22.3701,22.3167,22.3612,9300.0
2016-01-19 15:30:00,25.13,25.16,25.1,25.14,19567.0,22.3701,22.3968,22.3434,22.379,19567.0
2016-01-19 15:35:00,25.14,25.16,25.11,25.13,3463.0,22.379,22.3968,22.3523,22.3701,3463.0
2016-01-19 15:40:00,25.11,25.18,25.11,25.17,25625.0,22.3523,22.4146,22.3523,22.4057,25625.0
2016-01-19 15:45:00,25.16,25.2,25.14,25.18,16473.0,22.3968,22.4324,22.379,22.4146,16473.0
2016-01-19 15:50:00,25.19,25.19,25.14,25.16,11655.0,22.4235,22.4235,22.379,22.3968,11655.0
2016-01-19 15:55:00,25.17,25.19,25.12,25.14,36887.0,22.4057,22.4235,22.3612,22.379,36887.0
2016-01-20 09:30:00,24.79,24.87,24.79,24.84,95037.0,22.0674,22.1386,22.0674,22.1119,95037.0
2016-01-20 09:35:00,24.85,24.85,24.8,24.81,23091.0,22.1208,22.1208,22.0763,22.0852,23091.0
2016-01-20 09:40:00,24.81,24.84,24.78,24.83,31328.0,22.0852,22.1119,22.0585,22.103,31328.0
2016-01-20 09:45:00,24.84,24.9,24.83,24.86,92654.0,22.1119,22.1654,22.103,22.1297,92654.0
2016-01-20 09:50:00,24.85,24.86,24.78,24.78,129424.0,22.1208,22.1297,22.0585,22.0585,129424.0
2016-01-20 09:55:00,24.78,24.79,24.75,24.77,29665.0,22.0585,22.0674,22.0318,22.0496,29665.0
2016-01-20 10:00:00,24.77,24.77,24.73,24.74,33449.0,22.0496,22.0496,22.014,22.0229,33449.0
2016-01-20 10:05:00,24.74,24.77,24.74,24.76,12031.0,22.0229,22.0496,22.0229,22.0407,12031.0
2016-01-20 10:10:00,24.76,24.76,24.73,24.75,38671.0,22.0407,22.0407,22.014,22.0318,38671.0
2016-01-20 10:15:00,24.75,24.78,24.74,24.75,30922.0,22.0318,22.0585,22.0229,22.0318,30922.0
2016-01-20 10:20:00,24.75,24.76,24.73,24.76,14874.0,22.0318,22.0407,22.014,22.0407,14874.0
2016-01-20 10:25:00,24.76,24.77,24.73,24.73,24870.0,22.0407,22.0496,22.014,22.014,24870.0
2016-01-20 10:30:00,24.73,24.75,24.7,24.71,63680.0,22.014,22.0318,21.9873,21.9962,63680.0
2016-01-20 10:35:00,24.71,24.72,24.65,24.67,20082.0,21.9962,22.0051,21.9428,21.9606,20082.0
2016-01-20 10:40:00,24.67,24.73,24.66,24.71,25552.0,21.9606,22.014,21.9517,21.9962,25552.0
2016-01-20 10:45:00,24.71,24.72,24.69,24.69,7335.0,21.9962,22.0051,21.9784,21.9784,7335.0
2016-01-20 10:50:00,24.7,24.7,24.67,24.67,18072.0,21.9873,21.9873,21.9606,21.9606,18072.0
2016-01-20 10:55:00,24.67,24.67,24.63,24.64,12800.0,21.9606,21.9606,21.925,21.9339,12800.0
2016-01-20 11:00:00,24.64,24.66,24.63,24.64,34743.0,21.9339,21.9517,21.925,21.9339,34743.0
2016-01-20 11:05:00,24.64,24.66,24.64,24.64,41194.0,21.9339,21.9517,21.9339,21.9339,41194.0
2016-01-20 11:10:00,24.64,24.71,24.63,24.68,45818.0,21.9339,21.9962,21.925,21.9695,45818.0
2016-01-20 11:15:00,24.68,24.71,24.66,24.69,11875.0,21.9695,21.9962,21.9517,21.9784,11875.0
2016-01-20 11:20:00,24.69,24.7,24.67,24.67,16316.0,21.9784,21.9873,21.9606,21.9606,16316.0
2016-01-20 11:25:00,24.68,24.68,24.65,24.67,7170.0,21.9695,21.9695,21.9428,21.9606,7170.0
2016-01-20 11:30:00,24.67,24.7,24.66,24.7,7723.0,21.9606,21.9873,21.9517,21.9873,7723.0
2016-01-20 11:35:00,24.69,24.71,24.67,24.67,28187.0,21.9784,21.9962,21.9606,21.9606,28187.0
2016-01-20 11:40:00,24.67,24.68,24.65,24.65,12026.0,21.9606,21.9695,21.9428,21.9428,12026.0
2016-01-20 11:45:00,24.64,24.65,24.63,24.63,21975.0,21.9339,21.9428,21.925,21.925,21975.0
2016-01-20 11:50:00,24.62,24.63,24.62,24.62,11086.0,21.9161,21.925,21.9161,21.9161,11086.0
2016-01-20 11:55:00,24.61,24.62,24.6,24.61,19571.0,21.9072,21.9161,21.8983,21.9072,19571.0
2016-01-20 12:00:00,24.61,24.62,24.6,24.61,33625.0,21.9072,21.9161,21.8983,21.9072,33625.0
2016-01-20 12:05:00,24.61,24.61,24.58,24.59,36397.0,21.9072,21.9072,21.8805,21.8894,36397.0
2016-01-20 12:10:00,24.59,24.6,24.58,24.58,31001.0,21.8894,21.8983,21.8805,21.8805,31001.0
2016-01-20 12:15:00,24.59,24.59,24.56,24.57,36203.0,21.8894,21.8894,21.8627,21.8716,36203.0
2016-01-20 12:20:00,24.56,24.57,24.54,24.54,43255.0,21.8627,21.8716,21.8449,21.8449,43255.0
2016-01-20 12:25:00,24.54,24.55,24.51,24.52,75885.0,21.8449,21.8538,21.8182,21.8271,75885.0
2016-01-20 12:30:00,24.52,24.55,24.52,24.54,65743.0,21.8271,21.8538,21.8271,21.8449,65743.0
2016-01-20 12:35:00,24.54,24.54,24.51,24.53,17568.0,21.8449,21.8449,21.8182,21.836,17568.0
2016-01-20 12:40:00,24.53,24.54,24.51,24.51,40751.0,21.836,21.8449,21.8182,21.8182,40751.0
2016-01-20 12:45:00,24.52,24.52,24.49,24.5,13300.0,21.8271,21.8271,21.8004,21.8093,13300.0
2016-01-20 12:50:00,24.5,24.55,24.5,24.55,41641.0,21.8093,21.8538,21.8093,21.8538,41641.0
2016-01-20 12:55:00,24.55,24.6,24.55,24.6,12491.0,21.8538,21.8983,21.8538,21.8983,12491.0
2016-01-20 13:00:00,24.6,24.63,24.59,24.62,9409.0,21.8983,21.925,21.8894,21.9161,9409.0
2016-01-20 13:05:00,24.61,24.61,24.56,24.57,15564.0,21.9072,21.9072,21.8627,21.8716,15564.0
2016-01-20 13:10:00,24.57,24.58,24.54,24.56,12655.0,21.8716,21.8805,21.8449,21.8627,12655.0
2016-01-20 13:15:00,24.56,24.56,24.51,24.51,12444.0,21.8627,21.8627,21.8182,21.8182,12444.0
2016-01-20 13:20:00,24.51,24.58,24.5,24.58,12556.0,21.8182,21.8805,21.8093,21.8805,12556.0
2016-01-20 13:25:00,24.58,24.59,24.53,24.58,27384.0,21.8805,21.8894,21.836,21.8805,27384.0
2016-01-20 13:30:00,24.59,24.63,24.59,24.62,30819.0,21.8894,21.925,21.8894,21.9161,30819.0
2016-01-20 13:35:00,24.61,24.66,24.58,24.66,27112.0,21.9072,21.9517,21.8805,21.9517,27112.0
2016-01-20 13:40:00,24.66,24.7,24.65,24.7,15148.0,21.9517,21.9873,21.9428,21.9873,15148.0
2016-01-20 13:45:00,24.71,24.74,24.68,24.74,10276.0,21.9962,22.0229,21.9695,22.0229,10276.0
2016-01-20 13:50:00,24.73,24.75,24.72,24.73,11493.0,22.014,22.0318,22.0051,22.014,11493.0
2016-01-20 13:55:00,24.72,24.72,24.69,24.71,29172.0,22.0051,22.0051,21.9784,21.9962,29172.0
2016-01-20 14:00:00,24.7,24.7,24.62,24.64,13637.0,21.9873,21.9873,21.9161,21.9339,13637.0
2016-01-20 14:05:00,24.64,24.71,24.63,24.68,16002.0,21.9339,21.9962,21.925,21.9695,16002.0
2016-01-20 14:10:00,24.69,24.73,24.69,24.7,18647.0,21.9784,22.014,21.9784,21.9873,18647.0
2016-01-20 14:15:00,24.7,24.72,24.68,24.71,17515.0,21.9873,22.0051,21.9695,21.9962,17515.0
2016-01-20 14:20:00,24.71,24.72,24.67,24.69,15386.0,21.9962,22.0051,21.9606,21.9784,15386.0
2016-01-20 14:25:00,24.69,24.7,24.63,24.64,38978.0,21.9784,21.9873,21.925,21.9339,38978.0
2016-01-20 14:30:00,24.64,24.66,24.59,24.62,45499.0,21.9339,21.9517,21.8894,21.9161,45499.0
2016-01-20 14:35:00,24.62,24.67,24.6,24.67,19400.0,21.9161,21.9606,21.8983,21.9606,19400.0
2016-01-20 14:40:00,24.68,24.69,24.63,24.64,42113.0,21.9695,21.9784,21.925,21.9339,42113.0
2016-01-20 14:45:00,24.63,24.68,24.63,24.68,71076.0,21.925,21.9695,21.925,21.9695,71076.0
2016-01-20 14:50:00,24.68,24.75,24.67,24.74,61158.0,21.9695,22.0318,21.9606,22.0229,61158.0
2016-01-20 14:55:00,24.75,24.77,24.74,24.76,74395.0,22.0318,22.0496,22.0229,22.0407,74395.0
2016-01-20 15:00:00,24.76,24.78,24.71,24.78,90867.0,22.0407,22.0585,21.9962,22.0585,90867.0
2016-01-20 15:05:00,24.79,24.81,24.78,24.8,50880.0,22.0674,22.0852,22.0585,22.0763,50880.0
2016-01-20 15:10:00,24.8,24.81,24.79,24.8,23380.0,22.0763,22.0852,22.0674,22.0763,23380.0
2016-01-20 15:15:00,24.8,24.97,24.8,24.95,77236.0,22.0763,22.2277,22.0763,22.2099,77236.0
2016-01-20 15:20:00,24.95,25.0,24.93,24.98,49032.0,22.2099,22.2544,22.1921,22.2366,49032.0
2016-01-20 15:25:00,24.98,25.03,24.97,25.02,33782.0,22.2366,22.2811,22.2277,22.2722,33782.0
2016-01-20 15:30:00,25.02,25.03,24.95,24.96,42759.0,22.2722,22.2811,22.2099,22.2188,42759.0
2016-01-20 15:35:00,24.96,24.99,24.94,24.98,28147.0,22.2188,22.2455,22.201,22.2366,28147.0
2016-01-20 15:40:00,24.99,24.99,24.91,24.93,28601.0,22.2455,22.2455,22.1743,22.1921,28601.0
2016-01-20 15:45:00,24.91,24.91,24.82,24.86,21839.0,22.1743,22.1743,22.0941,22.1297,21839.0
2016-01-20 15:50:00,24.86,24.87,24.82,24.84,703264.0,22.1297,22.1386,22.0941,22.1119,703264.0
2016-01-20 15:55:00,24.84,24.86,24.79,24.84,78233.0,22.1119,22.1297,22.0674,22.1119,78233.0
2016-01-21 09:30:00,24.82,24.82,24.71,24.75,107520.0,22.0941,22.0941,21.9962,22.0318,107520.0
2016-01-21 09:35:00,24.75,24.77,24.68,24.68,51921.0,22.0318,22.0496,21.9695,21.9695,51921.0
2016-01-21 09:40:00,24.67,24.69,24.63,24.64,38300.0,21.9606,21.9784,21.925,21.9339,38300.0
2016-01-21 09:45:00,24.62,24.63,24.59,24.62,56905.0,21.9161,21.925,21.8894,21.9161,56905.0
2016-01-21 09:50:00,24.63,24.65,24.61,24.65,4766.0,21.925,21.9428,21.9072,21.9428,4766.0
2016-01-21 09:55:00,24.65,24.66,24.62,24.63,62750.0,21.9428,21.9517,21.9161,21.925,62750.0
2016-01-21 10:00:00,24.63,24.75,24.62,24.75,102779.0,21.925,22.0318,21.9161,22.0318,102779.0
2016-01-21 10:05:00,24.74,24.77,24.73,24.76,114770.0,22.0229,22.0496,22.014,22.0407,114770.0
2016-01-21 10:10:00,24.77,24.82,24.77,24.8,45567.0,22.0496,22.0941,22.0496,22.0763,45567.0
2016-01-21 10:15:00,24.8,24.83,24.79,24.8,118632.0,22.0763,22.103,22.0674,22.0763,118632.0
2016-01-21 10:20:00,24.8,24.81,24.76,24.77,45043.0,22.0763,22.0852,22.0407,22.0496,45043.0
2016-01-21 10:25:00,24.78,24.79,24.76,24.79,77997.0,22.0585,22.0674,22.0407,22.0674,77997.0
2016-01-21 10:30:00,24.8,24.81,24.76,24.81,41375.0,22.0763,22.0852,22.0407,22.0852,41375.0
2016-01-21 10:35:00,24.8,24.83,24.8,24.8,36212.0,22.0763,22.103,22.0763,22.0763,36212.0
2016-01-21 10:40:00,24.8,24.81,24.8,24.8,4270.0,22.0763,22.0852,22.0763,22.0763,4270.0
2016-01-21 10:45:00,24.8,24.84,24.79,24.8,67919.0,22.0763,22.1119,22.0674,22.0763,67919.0
2016-01-21 10:50:00,24.8,24.82,24.79,24.81,19134.0,22.0763,22.0941,22.0674,22.0852,19134.0
2016-01-21 10:55:00,24.81,24.83,24.77,24.77,26858.0,22.0852,22.103,22.0496,22.0496,26858.0
2016-01-21 11:00:00,24.78,24.84,24.74,24.84,53439.0,22.0585,22.1119,22.0229,22.1119,53439.0
2016-01-21 11:05:00,24.84,24.87,24.82,24.84,17077.0,22.1119,22.1386,22.0941,22.1119,17077.0
2016-01-21 11:10:00,24.84,24.85,24.82,24.84,16125.0,22.1119,22.1208,22.0941,22.1119,16125.0
2016-01-21 11:15:00,24.84,24.85,24.81,24.84,10923.0,22.1119,22.1208,22.0852,22.1119,10923.0
2016-01-21 11:20:00,24.84,24.84,24.81,24.83,14908.0,22.1119,22.1119,22.0852,22.103,14908.0
2016-01-21 11:25:00,24.83,24.84,24.79,24.8,16511.0,22.103,22.1119,22.0674,22.0763,16511.0
2016-01-21 11:30:00,24.81,24.87,24.81,24.84,13865.0,22.0852,22.1386,22.0852,22.1119,13865.0
2016-01-21 11:35:00,24.83,24.87,24.82,24.85,11983.0,22.103,22.1386,22.0941,22.1208,11983.0
2016-01-21 11:40:00,24.85,24.86,24.8,24.83,22065.0,22.1208,22.1297,22.0763,22.103,22065.0
2016-01-21 11:45:00,24.83,24.87,24.81,24.87,10438.0,22.103,22.1386,22.0852,22.1386,10438.0
2016-01-21 11:50:00,24.87,24.87,24.84,24.84,21585.0,22.1386,22.1386,22.1119,22.1119,21585.0
2016-01-21 11:55:00,24.85,24.88,24.84,24.87,35882.0,22.1208,22.1476,22.1119,22.1386,35882.0
2016-01-21 12:00:00,24.87,24.91,24.87,24.88,34484.0,22.1386,22.1743,22.1386,22.1476,34484.0
2016-01-21 12:05:00,24.88,24.91,24.88,24.91,25012.0,22.1476,22.1743,22.1476,22.1743,25012.0
2016-01-21 12:10:00,24.91,24.91,24.87,24.88,17905.0,22.1743,22.1743,22.1386,22.1476,17905.0
2016-01-21 12:15:00,24.87,24.91,24.86,24.86,110823.0,22.1386,22.1743,22.1297,22.1297,110823.0
2016-01-21 12:20:00,24.87,24.88,24.84,24.86,56484.0,22.1386,22.1476,22.1119,22.1297,56484.0
2016-01-21 12:25:00,24.86,24.87,24.85,24.87,102121.0,22.1297,22.1386,22.1208,22.1386,102121.0
2016-01-21 12:30:00,24.87,24.88,24.83,24.86,37931.0,22.1386,22.1476,22.103,22.1297,37931.0
2016-01-21 12:35:00,24.87,24.89,24.87,24.87,12957.0,22.1386,22.1565,22.1386,22.1386,12957.0
2016-01-21 12:40:00,24.88,24.91,24.86,24.88,37304.0,22.1476,22.1743,22.1297,22.1476,37304.0
2016-01-21 12:45:00,24.87,24.88,24.86,24.88,25850.0,22.1386,22.1476,22.1297,22.1476,25850.0
2016-01-21 12:50:00,24.89,24.89,24.86,24.86,9789.0,22.1565,22.1565,22.1297,22.1297,9789.0
2016-01-21 12:55:00,24.86,24.89,24.86,24.89,5439.0,22.1297,22.1565,22.1297,22.1565,5439.0
2016-01-21 13:00:00,24.89,24.91,24.89,24.91,9379.0,22.1565,22.1743,22.1565,22.1743,9379.0
2016-01-21 13:05:00,24.91,24.93,24.9,24.92,11748.0,22.1743,22.1921,22.1654,22.1832,11748.0
2016-01-21 13:10:00,24.92,24.93,24.88,24.88,3967.0,22.1832,22.1921,22.1476,22.1476,3967.0
2016-01-21 13:15:00,24.87,24.91,24.86,24.89,23392.0,22.1386,22.1743,22.1297,22.1565,23392.0
2016-01-21 13:20:00,24.88,24.88,24.82,24.84,17314.0,22.1476,22.1476,22.0941,22.1119,17314.0
2016-01-21 13:25:00,24.85,24.86,24.81,24.82,9979.0,22.1208,22.1297,22.0852,22.0941,9979.0
2016-01-21 13:30:00,24.82,24.83,24.8,24.8,42538.0,22.0941,22.103,22.0763,22.0763,42538.0
2016-01-21 13:35:00,24.79,24.87,24.79,24.87,7782.0,22.0674,22.1386,22.0674,22.1386,7782.0
2016-01-21 13:40:00,24.88,24.89,24.85,24.86,26946.0,22.1476,22.1565,22.1208,22.1297,26946.0
2016-01-21 13:45:00,24.85,24.9,24.85,24.88,17992.0,22.1208,22.1654,22.1208,22.1476,17992.0
2016-01-21 13:50:00,24.87,24.87,24.82,24.85,22391.0,22.1386,22.1386,22.0941,22.1208,22391.0
2016-01-21 13:55:00,24.85,24.87,24.82,24.83,16173.0,22.1208,22.1386,22.0941,22.103,16173.0
2016-01-21 14:00:00,24.83,24.86,24.81,24.84,17217.0,22.103,22.1297,22.0852,22.1119,17217.0
2016-01-21 14:05:00,24.82,24.84,24.81,24.81,15726.0,22.0941,22.1119,22.0852,22.0852,15726.0
2016-01-21 14:10:00,24.79,24.79,24.74,24.75,25021.0,22.0674,22.0674,22.0229,22.0318,25021.0
2016-01-21 14:15:00,24.75,24.77,24.73,24.73,19853.0,22.0318,22.0496,22.014,22.014,19853.0
2016-01-21 14:20:00,24.73,24.76,24.69,24.71,29524.0,22.014,22.0407,21.9784,21.9962,29524.0
2016-01-21 14:25:00,24.7,24.73,24.66,24.73,36895.0,21.9873,22.014,21.9517,22.014,36895.0
2016-01-21 14:30:00,24.74,24.78,24.74,24.76,26665.0,22.0229,22.0585,22.0229,22.0407,26665.0
2016-01-21 14:35:00,24.76,24.8,24.75,24.78,23150.0,22.0407,22.0763,22.0318,22.0585,23150.0
2016-01-21 14:40:00,24.78,24.8,24.77,24.78,15735.0,22.0585,22.0763,22.0496,22.0585,15735.0
2016-01-21 14:45:00,24.78,24.78,24.73,24.74,31530.0,22.0585,22.0585,22.014,22.0229,31530.0
2016-01-21 14:50:00,24.73,24.76,24.73,24.76,24703.0,22.014,22.0407,22.014,22.0407,24703.0
2016-01-21 14:55:00,24.78,24.81,24.78,24.79,36744.0,22.0585,22.0852,22.0585,22.0674,36744.0
2016-01-21 15:00:00,24.79,24.79,24.75,24.76,42383.0,22.0674,22.0674,22.0318,22.0407,42383.0
2016-01-21 15:05:00,24.76,24.76,24.69,24.72,71663.0,22.0407,22.0407,21.9784,22.0051,71663.0
2016-01-21 15:10:00,24.72,24.77,24.71,24.76,41474.0,22.0051,22.0496,21.9962,22.0407,41474.0
2016-01-21 15:15:00,24.76,24.76,24.72,24.75,71446.0,22.0407,22.0407,22.0051,22.0318,71446.0
2016-01-21 15:20:00,24.74,24.75,24.71,24.75,38419.0,22.0229,22.0318,21.9962,22.0318,38419.0
2016-01-21 15:25:00,24.75,24.78,24.75,24.76,23121.0,22.0318,22.0585,22.0318,22.0407,23121.0
2016-01-21 15:30:00,24.75,24.81,24.75,24.8,14750.0,22.0318,22.0852,22.0318,22.0763,14750.0
2016-01-21 15:35:00,24.8,24.8,24.77,24.79,30573.0,22.0763,22.0763,22.0496,22.0674,30573.0
2016-01-21 15:40:00,24.79,24.82,24.76,24.79,26569.0,22.0674,22.0941,22.0407,22.0674,26569.0
2016-01-21 15:45:00,24.78,24.79,24.74,24.76,26648.0,22.0585,22.0674,22.0229,22.0407,26648.0
2016-01-21 15:50:00,24.76,24.76,24.74,24.76,34338.0,22.0407,22.0407,22.0229,22.0407,34338.0
2016-01-21 15:55:00,24.75,24.76,24.69,24.69,114234.0,22.0318,22.0407,21.9784,21.9784,114234.0
2016-01-22 09:30:00,25.32,25.36,25.18,25.24,45385.0,22.5392,22.5748,22.4146,22.468,45385.0
2016-01-22 09:35:00,25.24,25.24,25.21,25.22,31701.0,22.468,22.468,22.4413,22.4502,31701.0
2016-01-22 09:40:00,25.22,25.26,25.2,25.25,29347.0,22.4502,22.4858,22.4324,22.4769,29347.0
2016-01-22 09:45:00,25.25,25.25,25.21,25.23,24434.0,22.4769,22.4769,22.4413,22.4591,24434.0
2016-01-22 09:50:00,25.23,25.29,25.23,25.29,102226.0,22.4591,22.5125,22.4591,22.5125,102226.0
2016-01-22 09:55:00,25.29,25.32,25.28,25.32,25400.0,22.5125,22.5392,22.5036,22.5392,25400.0
2016-01-22 10:00:00,25.31,25.33,25.29,25.29,29147.0,22.5303,22.5481,22.5125,22.5125,29147.0
2016-01-22 10:05:00,25.3,25.31,25.28,25.31,52850.0,22.5214,22.5303,22.5036,22.5303,52850.0
2016-01-22 10:10:00,25.31,25.34,25.3,25.33,28514.0,22.5303,22.557,22.5214,22.5481,28514.0
2016-01-22 10:15:00,25.33,25.34,25.32,25.33,7300.0,22.5481,22.557,22.5392,22.5481,7300.0
2016-01-22 10:20:00,25.32,25.32,25.29,25.3,26760.0,22.5392,22.5392,22.5125,22.5214,26760.0
2016-01-22 10:25:00,25.3,25.32,25.29,25.31,38139.0,22.5214,22.5392,22.5125,22.5303,38139.0
2016-01-22 10:30:00,25.31,25.33,25.29,25.32,235509.0,22.5303,22.5481,22.5125,22.5392,235509.0
2016-01-22 10:35:00,25.32,25.32,25.3,25.32,42630.0,22.5392,22.5392,22.5214,22.5392,42630.0
2016-01-22 10:40:00,25.32,25.32,25.27,25.29,29263.0,22.5392,22.5392,22.4947,22.5125,29263.0
2016-01-22 10:45:00,25.28,25.3,25.27,25.28,16730.0,22.5036,22.5214,22.4947,22.5036,16730.0
2016-01-22 10:50:00,25.29,25.3,25.27,25.27,18269.0,22.5125,22.5214,22.4947,22.4947,18269.0
2016-01-22 10:55:00,25.27,25.28,25.26,25.26,11681.0,22.4947,22.5036,22.4858,22.4858,11681.0
2016-01-22 11:00:00,25.27,25.28,25.25,25.25,14782.0,22.4947,22.5036,22.4769,22.4769,14782.0
2016-01-22 11:05:00,25.26,25.27,25.25,25.25,12102.0,22.4858,22.4947,22.4769,22.4769,12102.0
2016-01-22 11:10:00,25.25,25.27,25.22,25.27,87787.0,22.4769,22.4947,22.4502,22.4947,87787.0
2016-01-22 11:15:00,25.26,25.3,25.25,25.3,20230.0,22.4858,22.5214,22.4769,22.5214,20230.0
2016-01-22 11:20:00,25.29,25.31,25.28,25.28,20393.0,22.5125,22.5303,22.5036,22.5036,20393.0
2016-01-22 11:25:00,25.28,25.29,25.26,25.29,16121.0,22.5036,22.5125,22.4858,22.5125,16121.0
2016-01-22 11:30:00,25.28,25.29,25.26,25.26,12456.0,22.5036,22.5125,22.4858,22.4858,12456.0
2016-01-22 11:35:00,25.26,25.27,25.25,25.25,51895.0,22.4858,22.4947,22.4769,22.4769,51895.0
2016-01-22 11:40:00,25.24,25.26,25.23,25.24,13600.0,22.468,22.4858,22.4591,22.468,13600.0
2016-01-22 11:45:00,25.25,25.26,25.21,25.21,13512.0,22.4769,22.4858,22.4413,22.4413,13512.0
2016-01-22 11:50:00,25.22,25.26,25.22,25.25,8950.0,22.4502,22.4858,22.4502,22.4769,8950.0
2016-01-22 11:55:00,25.25,25.25,25.21,25.22,8603.0,22.4769,22.4769,22.4413,22.4502,8603.0
2016-01-22 12:00:00,25.21,25.23,25.2,25.21,17858.0,22.4413,22.4591,22.4324,22.4413,17858.0
2016-01-22 12:05:00,25.22,25.23,25.22,25.22,10359.0,22.4502,22.4591,22.4502,22.4502,10359.0
2016-01-22 12:10:00,25.22,25.25,25.21,25.25,10800.0,22.4502,22.4769,22.4413,22.4769,10800.0
2016-01-22 12:15:00,25.25,25.26,25.23,25.24,10147.0,22.4769,22.4858,22.4591,22.468,10147.0
2016-01-22 12:20:00,25.25,25.25,25.24,25.25,12595.0,22.4769,22.4769,22.468,22.4769,12595.0
2016-01-22 12:25:00,25.25,25.25,25.23,25.24,14009.0,22.4769,22.4769,22.4591,22.468,14009.0
2016-01-22 12:30:00,25.23,25.25,25.22,25.25,7041.0,22.4591,22.4769,22.4502,22.4769,7041.0
2016-01-22 12:35:00,25.25,25.25,25.23,25.25,11309.0,22.4769,22.4769,22.4591,22.4769,11309.0
2016-01-22 12:40:00,25.26,25.26,25.23,25.24,2980.0,22.4858,22.4858,22.4591,22.468,2980.0
2016-01-22 12:45:00,25.23,25.24,25.22,25.23,4002.0,22.4591,22.468,22.4502,22.4591,4002.0
2016-01-22 12:50:00,25.23,25.24,25.22,25.24,12285.0,22.4591,22.468,22.4502,22.468,12285.0
2016-01-22 12:55:00,25.24,25.25,25.23,25.25,9709.0,22.468,22.4769,22.4591,22.4769,9709.0
2016-01-22 13:00:00,25.24,25.25,25.22,25.22,5265.0,22.468,22.4769,22.4502,22.4502,5265.0
2016-01-22 13:05:00,25.21,25.23,25.2,25.2,7932.0,22.4413,22.4591,22.4324,22.4324,7932.0
2016-01-22 13:10:00,25.21,25.22,25.2,25.22,7395.0,22.4413,22.4502,22.4324,22.4502,7395.0
2016-01-22 13:15:00,25.21,25.23,25.21,25.22,7038.0,22.4413,22.4591,22.4413,22.4502,7038.0
2016-01-22 13:20:00,25.23,25.25,25.23,25.25,6056.0,22.4591,22.4769,22.4591,22.4769,6056.0
2016-01-22 13:25:00,25.25,25.26,25.23,25.23,6687.0,22.4769,22.4858,22.4591,22.4591,6687.0
2016-01-22 13:30:00,25.23,25.24,25.22,25.24,9184.0,22.4591,22.468,22.4502,22.468,9184.0
2016-01-22 13:35:00,25.24,25.24,25.21,25.21,6151.0,22.468,22.468,22.4413,22.4413,6151.0
2016-01-22 13:40:00,25.21,25.24,25.21,25.23,10493.0,22.4413,22.468,22.4413,22.4591,10493.0
2016-01-22 13:45:00,25.24,25.25,25.23,25.25,10447.0,22.468,22.4769,22.4591,22.4769,10447.0
2016-01-22 13:50:00,25.25,25.25,25.24,25.24,4422.0,22.4769,22.4769,22.468,22.468,4422.0
2016-01-22 13:55:00,25.25,25.25,25.24,25.25,3125.0,22.4769,22.4769,22.468,22.4769,3125.0
2016-01-22 14:00:00,25.25,25.26,25.24,25.26,7524.0,22.4769,22.4858,22.468,22.4858,7524.0
2016-01-22 14:05:00,25.26,25.27,25.25,25.27,4100.0,22.4858,22.4947,22.4769,22.4947,4100.0
2016-01-22 14:10:00,25.27,25.29,25.26,25.29,11270.0,22.4947,22.5125,22.4858,22.5125,11270.0
2016-01-22 14:15:00,25.29,25.29,25.28,25.29,6646.0,22.5125,22.5125,22.5036,22.5125,6646.0
2016-01-22 14:20:00,25.28,25.29,25.25,25.26,12567.0,22.5036,22.5125,22.4769,22.4858,12567.0
2016-01-22 14:25:00,25.26,25.26,25.25,25.26,4500.0,22.4858,22.4858,22.4769,22.4858,4500.0
2016-01-22 14:30:00,25.26,25.26,25.21,25.24,24618.0,22.4858,22.4858,22.4413,22.468,24618.0
2016-01-22 14:35:00,25.24,25.24,25.21,25.21,21313.0,22.468,22.468,22.4413,22.4413,21313.0
2016-01-22 14:40:00,25.21,25.21,25.19,25.2,15538.0,22.4413,22.4413,22.4235,22.4324,15538.0
2016-01-22 14:45:00,25.19,25.22,25.19,25.21,3845.0,22.4235,22.4502,22.4235,22.4413,3845.0
2016-01-22 14:50:00,25.21,25.24,25.21,25.24,9067.0,22.4413,22.468,22.4413,22.468,9067.0
2016-01-22 14:55:00,25.24,25.24,25.23,25.24,2628.0,22.468,22.468,22.4591,22.468,2628.0
2016-01-22 15:00:00,25.23,25.25,25.23,25.25,9766.0,22.4591,22.4769,22.4591,22.4769,9766.0
2016-01-22 15:05:00,25.25,25.25,25.24,25.25,4110.0,22.4769,22.4769,22.468,22.4769,4110.0
2016-01-22 15:10:00,25.25,25.26,25.23,25.26,20433.0,22.4769,22.4858,22.4591,22.4858,20433.0
2016-01-22 15:15:00,25.26,25.28,25.26,25.26,12881.0,22.4858,22.5036,22.4858,22.4858,12881.0
2016-01-22 15:20:00,25.27,25.28,25.26,25.27,21269.0,22.4947,22.5036,22.4858,22.4947,21269.0
2016-01-22 15:25:00,25.27,25.31,25.26,25.31,11121.0,22.4947,22.5303,22.4858,22.5303,11121.0
2016-01-22 15:30:00,25.3,25.31,25.28,25.3,44689.0,22.5214,22.5303,22.5036,22.5214,44689.0
2016-01-22 15:35:00,25.3,25.32,25.3,25.32,14291.0,22.5214,22.5392,22.5214,22.5392,14291.0
2016-01-22 15:40:00,25.32,25.33,25.31,25.32,9949.0,22.5392,22.5481,22.5303,22.5392,9949.0
2016-01-22 15:45:00,25.33,25.33,25.32,25.33,12583.0,22.5481,22.5481,22.5392,22.5481,12583.0
2016-01-22 15:50:00,25.33,25.33,25.31,25.33,54409.0,22.5481,22.5481,22.5303,22.5481,54409.0
2016-01-22 15:55:00,25.33,25.35,25.33,25.34,83902.0,22.5481,22.5659,22.5481,22.557,83902.0
2016-01-25 09:30:00,25.2,25.28,25.16,25.17,90723.0,22.4324,22.5036,22.3968,22.4057,90723.0
2016-01-25 09:35:00,25.17,25.19,25.13,25.17,128772.0,22.4057,22.4235,22.3701,22.4057,128772.0
2016-01-25 09:40:00,25.17,25.19,25.14,25.16,40985.0,22.4057,22.4235,22.379,22.3968,40985.0
2016-01-25 09:45:00,25.16,25.16,25.14,25.16,65619.0,22.3968,22.3968,22.379,22.3968,65619.0
2016-01-25 09:50:00,25.15,25.18,25.15,25.17,33759.0,22.3879,22.4146,22.3879,22.4057,33759.0
2016-01-25 09:55:00,25.17,25.21,25.15,25.17,132967.0,22.4057,22.4413,22.3879,22.4057,132967.0
2016-01-25 10:00:00,25.17,25.2,25.16,25.19,42234.0,22.4057,22.4324,22.3968,22.4235,42234.0
2016-01-25 10:05:00,25.2,25.22,25.19,25.19,26857.0,22.4324,22.4502,22.4235,22.4235,26857.0
2016-01-25 10:10:00,25.19,25.19,25.17,25.18,51880.0,22.4235,22.4235,22.4057,22.4146,51880.0
2016-01-25 10:15:00,25.18,25.21,25.16,25.18,63705.0,22.4146,22.4413,22.3968,22.4146,63705.0
2016-01-25 10:20:00,25.18,25.19,25.17,25.19,33684.0,22.4146,22.4235,22.4057,22.4235,33684.0
2016-01-25 10:25:00,25.18,25.19,25.18,25.18,27590.0,22.4146,22.4235,22.4146,22.4146,27590.0
2016-01-25 10:30:00,25.18,25.2,25.17,25.2,13160.0,22.4146,22.4324,22.4057,22.4324,13160.0
2016-01-25 10:35:00,25.19,25.2,25.17,25.18,21600.0,22.4235,22.4324,22.4057,22.4146,21600.0
2016-01-25 10:40:00,25.19,25.19,25.15,25.18,38204.0,22.4235,22.4235,22.3879,22.4146,38204.0
2016-01-25 10:45:00,25.18,25.19,25.17,25.18,53994.0,22.4146,22.4235,22.4057,22.4146,53994.0
2016-01-25 10:50:00,25.18,25.19,25.16,25.17,32345.0,22.4146,22.4235,22.3968,22.4057,32345.0
2016-01-25 10:55:00,25.17,25.19,25.16,25.19,33062.0,22.4057,22.4235,22.3968,22.4235,33062.0
2016-01-25 11:00:00,25.18,25.19,25.17,25.18,35998.0,22.4146,22.4235,22.4057,22.4146,35998.0
2016-01-25 11:05:00,25.18,25.18,25.17,25.17,38757.0,22.4146,22.4146,22.4057,22.4057,38757.0
2016-01-25 11:10:00,25.17,25.18,25.14,25.15,36586.0,22.4057,22.4146,22.379,22.3879,36586.0
2016-01-25 11:15:00,25.15,25.16,25.14,25.15,18537.0,22.3879,22.3968,22.379,22.3879,18537.0
2016-01-25 11:20:00,25.14,25.15,25.14,25.15,3200.0,22.379,22.3879,22.379,22.3879,3200.0
2016-01-25 11:25:00,25.15,25.17,25.15,25.17,29584.0,22.3879,22.4057,22.3879,22.4057,29584.0
2016-01-25 11:30:00,25.17,25.17,25.16,25.17,13400.0,22.4057,22.4057,22.3968,22.4057,13400.0
2016-01-25 11:35:00,25.18,25.18,25.16,25.18,4366.0,22.4146,22.4146,22.3968,22.4146,4366.0
2016-01-25 11:40:00,25.17,25.17,25.14,25.14,4875.0,22.4057,22.4057,22.379,22.379,4875.0
2016-01-25 11:45:00,25.14,25.16,25.14,25.16,5114.0,22.379,22.3968,22.379,22.3968,5114.0
2016-01-25 11:50:00,25.16,25.19,25.16,25.19,7795.0,22.3968,22.4235,22.3968,22.4235,7795.0
2016-01-25 11:55:00,25.19,25.19,25.18,25.18,2993.0,22.4235,22.4235,22.4146,22.4146,2993.0
2016-01-25 12:00:00,25.17,25.19,25.17,25.18,4888.0,22.4057,22.4235,22.4057,22.4146,4888.0
2016-01-25 12:05:00,25.19,25.19,25.17,25.17,4300.0,22.4235,22.4235,22.4057,22.4057,4300.0
2016-01-25 12:10:00,25.17,25.17,25.16,25.16,3584.0,22.4057,22.4057,22.3968,22.3968,3584.0
2016-01-25 12:15:00,25.16,25.18,25.16,25.18,4637.0,22.3968,22.4146,22.3968,22.4146,4637.0
2016-01-25 12:20:00,25.17,25.19,25.17,25.19,2657.0,22.4057,22.4235,22.4057,22.4235,2657.0
2016-01-25 12:25:00,25.19,25.19,25.18,25.19,12600.0,22.4235,22.4235,22.4146,22.4235,12600.0
2016-01-25 12:30:00,25.18,25.19,25.18,25.19,1619.0,22.4146,22.4235,22.4146,22.4235,1619.0
2016-01-25 12:35:00,25.19,25.2,25.18,25.2,3960.0,22.4235,22.4324,22.4146,22.4324,3960.0
2016-01-25 12:40:00,25.21,25.21,25.2,25.2,2621.0,22.4413,22.4413,22.4324,22.4324,2621.0
2016-01-25 12:45:00,25.19,25.2,25.19,25.2,4364.0,22.4235,22.4324,22.4235,22.4324,4364.0
2016-01-25 12:50:00,25.21,25.21,25.19,25.21,6100.0,22.4413,22.4413,22.4235,22.4413,6100.0
2016-01-25 12:55:00,25.21,25.21,25.2,25.21,8101.0,22.4413,22.4413,22.4324,22.4413,8101.0
2016-01-25 13:00:00,25.21,25.22,25.2,25.22,4100.0,22.4413,22.4502,22.4324,22.4502,4100.0
2016-01-25 13:05:00,25.23,25.26,25.23,25.26,4157.0,22.4591,22.4858,22.4591,22.4858,4157.0
2016-01-25 13:10:00,25.25,25.25,25.22,25.25,3128.0,22.4769,22.4769,22.4502,22.4769,3128.0
2016-01-25 13:15:00,25.25,25.25,25.24,25.25,2000.0,22.4769,22.4769,22.468,22.4769,2000.0
2016-01-25 13:20:00,25.25,25.27,25.24,25.25,12551.0,22.4769,22.4947,22.468,22.4769,12551.0
2016-01-25 13:25:00,25.24,25.24,25.22,25.23,3833.0,22.468,22.468,22.4502,22.4591,3833.0
2016-01-25 13:30:00,25.23,25.24,25.2,25.2,7774.0,22.4591,22.468,22.4324,22.4324,7774.0
2016-01-25 13:35:00,25.2,25.22,25.2,25.21,8717.0,22.4324,22.4502,22.4324,22.4413,8717.0
2016-01-25 13:40:00,25.21,25.22,25.2,25.21,5741.0,22.4413,22.4502,22.4324,22.4413,5741.0
2016-01-25 13:45:00,25.21,25.22,25.17,25.17,6850.0,22.4413,22.4502,22.4057,22.4057,6850.0
2016-01-25 13:50:00,25.17,25.18,25.16,25.16,16554.0,22.4057,22.4146,22.3968,22.3968,16554.0
2016-01-25 13:55:00,25.17,25.17,25.15,25.16,8963.0,22.4057,22.4057,22.3879,22.3968,8963.0
2016-01-25 14:00:00,25.15,25.15,25.13,25.15,26289.0,22.3879,22.3879,22.3701,22.3879,26289.0
2016-01-25 14:05:00,25.15,25.19,25.15,25.19,30463.0,22.3879,22.4235,22.3879,22.4235,30463.0
2016-01-25 14:10:00,25.2,25.2,25.16,25.18,21140.0,22.4324,22.4324,22.3968,22.4146,21140.0
2016-01-25 14:15:00,25.17,25.18,25.16,25.17,14797.0,22.4057,22.4146,22.3968,22.4057,14797.0
2016-01-25 14:20:00,25.18,25.18,25.15,25.15,7194.0,22.4146,22.4146,22.3879,22.3879,7194.0
2016-01-25 14:25:00,25.15,25.16,25.12,25.16,5668.0,22.3879,22.3968,22.3612,22.3968,5668.0
2016-01-25 14:30:00,25.18,25.18,25.14,25.15,9305.0,22.4146,22.4146,22.379,22.3879,9305.0
2016-01-25 14:35:00,25.15,25.16,25.13,25.16,17427.0,22.3879,22.3968,22.3701,22.3968,17427.0
2016-01-25 14:40:00,25.14,25.14,25.11,25.11,4400.0,22.379,22.379,22.3523,22.3523,4400.0
2016-01-25 14:45:00,25.12,25.15,25.11,25.13,6380.0,22.3612,22.3879,22.3523,22.3701,6380.0
2016-01-25 14:50:00,25.12,25.12,25.11,25.11,2112.0,22.3612,22.3612,22.3523,22.3523,2112.0
2016-01-25 14:55:00,25.11,25.14,25.11,25.14,7641.0,22.3523,22.379,22.3523,22.379,7641.0
2016-01-25 15:00:00,25.14,25.15,25.13,25.14,19986.0,22.379,22.3879,22.3701,22.379,19986.0
2016-01-25 15:05:00,25.14,25.14,25.08,25.08,11484.0,22.379,22.379,22.3256,22.3256,11484.0
2016-01-25 15:10:00,25.07,25.09,25.06,25.06,11328.0,22.3167,22.3345,22.3078,22.3078,11328.0
2016-01-25 15:15:00,25.06,25.07,25.03,25.05,11205.0,22.3078,22.3167,22.2811,22.2989,11205.0
2016-01-25 15:20:00,25.05,25.06,24.98,24.99,54331.0,22.2989,22.3078,22.2366,22.2455,54331.0
2016-01-25 15:25:00,24.99,25.04,24.98,25.0,55651.0,22.2455,22.29,22.2366,22.2544,55651.0
2016-01-25 15:30:00,25.01,25.01,24.99,25.0,26303.0,22.2633,22.2633,22.2455,22.2544,26303.0
2016-01-25 15:35:00,24.99,24.99,24.95,24.97,27796.0,22.2455,22.2455,22.2099,22.2277,27796.0
2016-01-25 15:40:00,24.97,24.97,24.94,24.95,32624.0,22.2277,22.2277,22.201,22.2099,32624.0
2016-01-25 15:45:00,24.94,25.0,24.94,25.0,63269.0,22.201,22.2544,22.201,22.2544,63269.0
2016-01-25 15:50:00,25.0,25.02,24.98,25.01,64756.0,22.2544,22.2722,22.2366,22.2633,64756.0
2016-01-25 15:55:00,25.01,25.01,24.97,24.98,94193.0,22.2633,22.2633,22.2277,22.2366,94193.0
2016-01-26 09:30:00,25.15,25.19,25.14,25.17,15725.0,22.3879,22.4235,22.379,22.4057,15725.0
2016-01-26 09:35:00,25.21,25.21,25.14,25.14,21670.0,22.4413,22.4413,22.379,22.379,21670.0
2016-01-26 09:40:00,25.14,25.2,25.14,25.2,109773.0,22.379,22.4324,22.379,22.4324,109773.0
2016-01-26 09:45:00,25.2,25.2,25.12,25.12,4900.0,22.4324,22.4324,22.3612,22.3612,4900.0
2016-01-26 09:50:00,25.14,25.16,25.12,25.14,23286.0,22.379,22.3968,22.3612,22.379,23286.0
2016-01-26 09:55:00,25.14,25.15,25.13,25.13,13873.0,22.379,22.3879,22.3701,22.3701,13873.0
2016-01-26 10:00:00,25.13,25.17,25.13,25.16,17390.0,22.3701,22.4057,22.3701,22.3968,17390.0
2016-01-26 10:05:00,25.18,25.21,25.18,25.21,8923.0,22.4146,22.4413,22.4146,22.4413,8923.0
2016-01-26 10:10:00,25.21,25.22,25.19,25.2,23618.0,22.4413,22.4502,22.4235,22.4324,23618.0
2016-01-26 10:15:00,25.2,25.24,25.2,25.21,37455.0,22.4324,22.468,22.4324,22.4413,37455.0
2016-01-26 10:20:00,25.21,25.22,25.19,25.2,8206.0,22.4413,22.4502,22.4235,22.4324,8206.0
2016-01-26 10:25:00,25.21,25.24,25.2,25.21,19077.0,22.4413,22.468,22.4324,22.4413,19077.0
2016-01-26 10:30:00,25.21,25.23,25.2,25.22,13125.0,22.4413,22.4591,22.4324,22.4502,13125.0
2016-01-26 10:35:00,25.21,25.26,25.21,25.25,17449.0,22.4413,22.4858,22.4413,22.4769,17449.0
2016-01-26 10:40:00,25.26,25.27,25.25,25.26,13623.0,22.4858,22.4947,22.4769,22.4858,13623.0
2016-01-26 10:45:00,25.26,25.27,25.25,25.26,9781.0,22.4858,22.4947,22.4769,22.4858,9781.0
2016-01-26 10:50:00,25.26,25.27,25.23,25.24,11454.0,22.4858,22.4947,22.4591,22.468,11454.0
2016-01-26 10:55:00,25.23,25.24,25.2,25.22,16077.0,22.4591,22.468,22.4324,22.4502,16077.0
2016-01-26 11:00:00,25.23,25.26,25.23,25.26,24815.0,22.4591,22.4858,22.4591,22.4858,24815.0
2016-01-26 11:05:00,25.26,25.27,25.22,25.22,22002.0,22.4858,22.4947,22.4502,22.4502,22002.0
2016-01-26 11:10:00,25.23,25.24,25.21,25.24,20431.0,22.4591,22.468,22.4413,22.468,20431.0
2016-01-26 11:15:00,25.23,25.24,25.22,25.24,7506.0,22.4591,22.468,22.4502,22.468,7506.0
2016-01-26 11:20:00,25.24,25.24,25.21,25.22,16600.0,22.468,22.468,22.4413,22.4502,16600.0
2016-01-26 11:25:00,25.21,25.23,25.2,25.22,22293.0,22.4413,22.4591,22.4324,22.4502,22293.0
2016-01-26 11:30:00,25.22,25.22,25.2,25.21,11186.0,22.4502,22.4502,22.4324,22.4413,11186.0
2016-01-26 11:35:00,25.21,25.21,25.19,25.21,14382.0,22.4413,22.4413,22.4235,22.4413,14382.0
2016-01-26 11:40:00,25.21,25.23,25.2,25.22,8340.0,22.4413,22.4591,22.4324,22.4502,8340.0
2016-01-26 11:45:00,25.21,25.23,25.21,25.21,5743.0,22.4413,22.4591,22.4413,22.4413,5743.0
2016-01-26 11:50:00,25.21,25.23,25.21,25.23,8035.0,22.4413,22.4591,22.4413,22.4591,8035.0
2016-01-26 11:55:00,25.23,25.23,25.21,25.22,8463.0,22.4591,22.4591,22.4413,22.4502,8463.0
2016-01-26 12:00:00,25.21,25.25,25.21,25.25,6787.0,22.4413,22.4769,22.4413,22.4769,6787.0
2016-01-26 12:05:00,25.24,25.25,25.21,25.22,17103.0,22.468,22.4769,22.4413,22.4502,17103.0
2016-01-26 12:10:00,25.22,25.27,25.21,25.27,31916.0,22.4502,22.4947,22.4413,22.4947,31916.0
2016-01-26 12:15:00,25.27,25.29,25.27,25.29,15634.0,22.4947,22.5125,22.4947,22.5125,15634.0
2016-01-26 12:20:00,25.28,25.29,25.25,25.28,25540.0,22.5036,22.5125,22.4769,22.5036,25540.0
2016-01-26 12:25:00,25.28,25.28,25.27,25.27,6800.0,22.5036,22.5036,22.4947,22.4947,6800.0
2016-01-26 12:30:00,25.27,25.29,25.26,25.29,11586.0,22.4947,22.5125,22.4858,22.5125,11586.0
2016-01-26 12:35:00,25.28,25.29,25.27,25.27,22178.0,22.5036,22.5125,22.4947,22.4947,22178.0
2016-01-26 12:40:00,25.27,25.27,25.25,25.27,4670.0,22.4947,22.4947,22.4769,22.4947,4670.0
2016-01-26 12:45:00,25.27,25.28,25.25,25.26,14970.0,22.4947,22.5036,22.4769,22.4858,14970.0
2016-01-26 12:50:00,25.26,25.27,25.23,25.24,24713.0,22.4858,22.4947,22.4591,22.468,24713.0
2016-01-26 12:55:00,25.24,25.26,25.23,25.26,7528.0,22.468,22.4858,22.4591,22.4858,7528.0
2016-01-26 13:00:00,25.26,25.28,25.26,25.28,3919.0,22.4858,22.5036,22.4858,22.5036,3919.0
2016-01-26 13:05:00,25.27,25.27,25.23,25.25,5959.0,22.4947,22.4947,22.4591,22.4769,5959.0
2016-01-26 13:10:00,25.24,25.26,25.22,25.23,12048.0,22.468,22.4858,22.4502,22.4591,12048.0
2016-01-26 13:15:00,25.23,25.27,25.23,25.27,7468.0,22.4591,22.4947,22.4591,22.4947,7468.0
2016-01-26 13:20:00,25.27,25.28,25.26,25.27,8970.0,22.4947,22.5036,22.4858,22.4947,8970.0
2016-01-26 13:25:00,25.27,25.3,25.25,25.26,3950.0,22.4947,22.5214,22.4769,22.4858,3950.0
2016-01-26 13:30:00,25.25,25.25,25.23,25.23,6131.0,22.4769,22.4769,22.4591,22.4591,6131.0
2016-01-26 13:35:00,25.23,25.25,25.22,25.24,11624.0,22.4591,22.4769,22.4502,22.468,11624.0
2016-01-26 13:40:00,25.24,25.26,25.24,25.24,3555.0,22.468,22.4858,22.468,22.468,3555.0
2016-01-26 13:45:00,25.24,25.27,25.24,25.27,6064.0,22.468,22.4947,22.468,22.4947,6064.0
2016-01-26 13:50:00,25.27,25.27,25.25,25.25,2950.0,22.4947,22.4947,22.4769,22.4769,2950.0
2016-01-26 13:55:00,25.24,25.24,25.23,25.24,8900.0,22.468,22.468,22.4591,22.468,8900.0
2016-01-26 14:00:00,25.23,25.23,25.19,25.19,20276.0,22.4591,22.4591,22.4235,22.4235,20276.0
2016-01-26 14:05:00,25.18,25.24,25.18,25.24,13682.0,22.4146,22.468,22.4146,22.468,13682.0
2016-01-26 14:10:00,25.24,25.24,25.23,25.23,5205.0,22.468,22.468,22.4591,22.4591,5205.0
2016-01-26 14:15:00,25.23,25.26,25.23,25.24,12125.0,22.4591,22.4858,22.4591,22.468,12125.0
2016-01-26 14:20:00,25.24,25.27,25.23,25.27,5719.0,22.468,22.4947,22.4591,22.4947,5719.0
2016-01-26 14:25:00,25.27,25.27,25.24,25.24,6340.0,22.4947,22.4947,22.468,22.468,6340.0
2016-01-26 14:30:00,25.24,25.26,25.24,25.24,13025.0,22.468,22.4858,22.468,22.468,13025.0
2016-01-26 14:35:00,25.22,25.24,25.2,25.23,21902.0,22.4502,22.468,22.4324,22.4591,21902.0
2016-01-26 14:40:00,25.23,25.27,25.23,25.27,4500.0,22.4591,22.4947,22.4591,22.4947,4500.0
2016-01-26 14:45:00,25.27,25.28,25.23,25.25,9822.0,22.4947,22.5036,22.4591,22.4769,9822.0
2016-01-26 14:50:00,25.25,25.29,25.25,25.29,14795.0,22.4769,22.5125,22.4769,22.5125,14795.0
2016-01-26 14:55:00,25.3,25.31,25.26,25.27,6889.0,22.5214,22.5303,22.4858,22.4947,6889.0
2016-01-26 15:00:00,25.27,25.28,25.22,25.23,8257.0,22.4947,22.5036,22.4502,22.4591,8257.0
2016-01-26 15:05:00,25.22,25.25,25.2,25.23,22292.0,22.4502,22.4769,22.4324,22.4591,22292.0
2016-01-26 15:10:00,25.22,25.25,25.22,25.25,5976.0,22.4502,22.4769,22.4502,22.4769,5976.0
2016-01-26 15:15:00,25.26,25.26,25.19,25.2,9193.0,22.4858,22.4858,22.4235,22.4324,9193.0
2016-01-26 15:20:00,25.2,25.24,25.19,25.2,29038.0,22.4324,22.468,22.4235,22.4324,29038.0
2016-01-26 15:25:00,25.21,25.24,25.2,25.23,16304.0,22.4413,22.468,22.4324,22.4591,16304.0
2016-01-26 15:30:00,25.22,25.24,25.21,25.24,7661.0,22.4502,22.468,22.4413,22.468,7661.0
2016-01-26 15:35:00,25.23,25.26,25.21,25.26,11286.0,22.4591,22.4858,22.4413,22.4858,11286.0
2016-01-26 15:40:00,25.26,25.3,25.26,25.3,11846.0,22.4858,22.5214,22.4858,22.5214,11846.0
2016-01-26 15:45:00,25.31,25.31,25.28,25.29,35539.0,22.5303,22.5303,22.5036,22.5125,35539.0
2016-01-26 15:50:00,25.29,25.29,25.26,25.26,19629.0,22.5125,22.5125,22.4858,22.4858,19629.0
2016-01-26 15:55:00,25.27,25.31,25.24,25.29,93770.0,22.4947,22.5303,22.468,22.5125,93770.0
2016-01-27 09:30:00,25.24,25.24,25.18,25.18,80123.0,22.468,22.468,22.4146,22.4146,80123.0
2016-01-27 09:35:00,25.19,25.23,25.18,25.23,49875.0,22.4235,22.4591,22.4146,22.4591,49875.0
2016-01-27 09:40:00,25.23,25.24,25.2,25.21,25691.0,22.4591,22.468,22.4324,22.4413,25691.0
2016-01-27 09:45:00,25.23,25.23,25.22,25.23,7924.0,22.4591,22.4591,22.4502,22.4591,7924.0
2016-01-27 09:50:00,25.22,25.25,25.2,25.25,118704.0,22.4502,22.4769,22.4324,22.4769,118704.0
2016-01-27 09:55:00,25.25,25.25,25.22,25.24,28494.0,22.4769,22.4769,22.4502,22.468,28494.0
2016-01-27 10:00:00,25.24,25.24,25.18,25.19,26386.0,22.468,22.468,22.4146,22.4235,26386.0
2016-01-27 10:05:00,25.19,25.22,25.18,25.19,52367.0,22.4235,22.4502,22.4146,22.4235,52367.0
2016-01-27 10:10:00,25.19,25.19,25.14,25.14,17225.0,22.4235,22.4235,22.379,22.379,17225.0
2016-01-27 10:15:00,25.14,25.14,25.1,25.13,36871.0,22.379,22.379,22.3434,22.3701,36871.0
2016-01-27 10:20:00,25.13,25.16,25.13,25.15,21245.0,22.3701,22.3968,22.3701,22.3879,21245.0
2016-01-27 10:25:00,25.16,25.16,25.13,25.13,5246.0,22.3968,22.3968,22.3701,22.3701,5246.0
2016-01-27 10:30:00,25.13,25.16,25.12,25.14,45448.0,22.3701,22.3968,22.3612,22.379,45448.0
2016-01-27 10:35:00,25.15,25.21,25.15,25.2,19815.0,22.3879,22.4413,22.3879,22.4324,19815.0
2016-01-27 10:40:00,25.2,25.22,25.19,25.22,44745.0,22.4324,22.4502,22.4235,22.4502,44745.0
2016-01-27 10:45:00,25.23,25.23,25.17,25.17,17224.0,22.4591,22.4591,22.4057,22.4057,17224.0
2016-01-27 10:50:00,25.17,25.19,25.15,25.16,16540.0,22.4057,22.4235,22.3879,22.3968,16540.0
2016-01-27 10:55:00,25.16,25.17,25.13,25.17,25243.0,22.3968,22.4057,22.3701,22.4057,25243.0
2016-01-27 11:00:00,25.17,25.19,25.15,25.19,12999.0,22.4057,22.4235,22.3879,22.4235,12999.0
2016-01-27 11:05:00,25.19,25.21,25.18,25.19,11968.0,22.4235,22.4413,22.4146,22.4235,11968.0
2016-01-27 11:10:00,25.18,25.2,25.17,25.19,20443.0,22.4146,22.4324,22.4057,22.4235,20443.0
2016-01-27 11:15:00,25.19,25.21,25.17,25.21,6477.0,22.4235,22.4413,22.4057,22.4413,6477.0
2016-01-27 11:20:00,25.21,25.23,25.2,25.23,54540.0,22.4413,22.4591,22.4324,22.4591,54540.0
2016-01-27 11:25:00,25.23,25.24,25.21,25.24,29998.0,22.4591,22.468,22.4413,22.468,29998.0
2016-01-27 11:30:00,25.24,25.25,25.24,25.25,26848.0,22.468,22.4769,22.468,22.4769,26848.0
2016-01-27 11:35:00,25.25,25.3,25.25,25.29,108310.0,22.4769,22.5214,22.4769,22.5125,108310.0
2016-01-27 11:40:00,25.3,25.32,25.27,25.32,29972.0,22.5214,22.5392,22.4947,22.5392,29972.0
2016-01-27 11:45:00,25.32,25.34,25.3,25.3,19443.0,22.5392,22.557,22.5214,22.5214,19443.0
2016-01-27 11:50:00,25.3,25.31,25.28,25.29,8892.0,22.5214,22.5303,22.5036,22.5125,8892.0
2016-01-27 11:55:00,25.29,25.31,25.28,25.31,11607.0,22.5125,22.5303,22.5036,22.5303,11607.0
2016-01-27 12:00:00,25.3,25.34,25.29,25.33,62279.0,22.5214,22.557,22.5125,22.5481,62279.0
2016-01-27 12:05:00,25.33,25.34,25.3,25.31,19025.0,22.5481,22.557,22.5214,22.5303,19025.0
2016-01-27 12:10:00,25.31,25.35,25.3,25.34,17575.0,22.5303,22.5659,22.5214,22.557,17575.0
2016-01-27 12:15:00,25.34,25.35,25.32,25.35,6603.0,22.557,22.5659,22.5392,22.5659,6603.0
2016-01-27 12:20:00,25.35,25.35,25.29,25.31,8376.0,22.5659,22.5659,22.5125,22.5303,8376.0
2016-01-27 12:25:00,25.3,25.31,25.29,25.3,7500.0,22.5214,22.5303,22.5125,22.5214,7500.0
2016-01-27 12:30:00,25.29,25.29,25.25,25.26,13669.0,22.5125,22.5125,22.4769,22.4858,13669.0
2016-01-27 12:35:00,25.26,25.28,25.24,25.27,15915.0,22.4858,22.5036,22.468,22.4947,15915.0
2016-01-27 12:40:00,25.26,25.28,25.25,25.26,14596.0,22.4858,22.5036,22.4769,22.4858,14596.0
2016-01-27 12:45:00,25.27,25.29,25.26,25.28,9230.0,22.4947,22.5125,22.4858,22.5036,9230.0
2016-01-27 12:50:00,25.28,25.29,25.24,25.25,8584.0,22.5036,22.5125,22.468,22.4769,8584.0
2016-01-27 12:55:00,25.25,25.26,25.22,25.23,8039.0,22.4769,22.4858,22.4502,22.4591,8039.0
2016-01-27 13:00:00,25.24,25.26,25.22,25.26,20981.0,22.468,22.4858,22.4502,22.4858,20981.0
2016-01-27 13:05:00,25.26,25.27,25.23,25.27,23413.0,22.4858,22.4947,22.4591,22.4947,23413.0
2016-01-27 13:10:00,25.27,25.29,25.26,25.28,19191.0,22.4947,22.5125,22.4858,22.5036,19191.0
2016-01-27 13:15:00,25.27,25.27,25.22,25.24,11780.0,22.4947,22.4947,22.4502,22.468,11780.0
2016-01-27 13:20:00,25.25,25.27,25.23,25.26,19022.0,22.4769,22.4947,22.4591,22.4858,19022.0
2016-01-27 13:25:00,25.26,25.27,25.24,25.24,20882.0,22.4858,22.4947,22.468,22.468,20882.0
2016-01-27 13:30:00,25.24,25.27,25.24,25.26,10750.0,22.468,22.4947,22.468,22.4858,10750.0
2016-01-27 13:35:00,25.26,25.27,25.24,25.25,7046.0,22.4858,22.4947,22.468,22.4769,7046.0
2016-01-27 13:40:00,25.25,25.25,25.22,25.23,6350.0,22.4769,22.4769,22.4502,22.4591,6350.0
2016-01-27 13:45:00,25.23,25.25,25.21,25.24,11600.0,22.4591,22.4769,22.4413,22.468,11600.0
2016-01-27 13:50:00,25.24,25.26,25.21,25.21,8584.0,22.468,22.4858,22.4413,22.4413,8584.0
2016-01-27 13:55:00,25.21,25.29,25.2,25.27,9216.0,22.4413,22.5125,22.4324,22.4947,9216.0
2016-01-27 14:00:00,25.29,25.38,25.26,25.27,38341.0,22.5125,22.5926,22.4858,22.4947,38341.0
2016-01-27 14:05:00,25.31,25.31,25.16,25.18,18928.0,22.5303,22.5303,22.3968,22.4146,18928.0
2016-01-27 14:10:00,25.15,25.18,25.05,25.07,36112.0,22.3879,22.4146,22.2989,22.3167,36112.0
2016-01-27 14:15:00,25.08,25.18,25.08,25.17,38077.0,22.3256,22.4146,22.3256,22.4057,38077.0
2016-01-27 14:20:00,25.16,25.2,25.13,25.14,40890.0,22.3968,22.4324,22.3701,22.379,40890.0
2016-01-27 14:25:00,25.14,25.19,25.12,25.17,31631.0,22.379,22.4235,22.3612,22.4057,31631.0
2016-01-27 14:30:00,25.16,25.17,25.12,25.14,14084.0,22.3968,22.4057,22.3612,22.379,14084.0
2016-01-27 14:35:00,25.14,25.16,25.05,25.05,20488.0,22.379,22.3968,22.2989,22.2989,20488.0
2016-01-27 14:40:00,25.04,25.08,25.02,25.07,22826.0,22.29,22.3256,22.2722,22.3167,22826.0
2016-01-27 14:45:00,25.07,25.13,25.04,25.08,26871.0,22.3167,22.3701,22.29,22.3256,26871.0
2016-01-27 14:50:00,25.09,25.11,25.02,25.03,22612.0,22.3345,22.3523,22.2722,22.2811,22612.0
2016-01-27 14:55:00,25.03,25.04,24.98,24.98,10377.0,22.2811,22.29,22.2366,22.2366,10377.0
2016-01-27 15:00:00,24.98,24.98,24.92,24.94,6430.0,22.2366,22.2366,22.1832,22.201,6430.0
2016-01-27 15:05:00,24.94,24.97,24.91,24.97,20324.0,22.201,22.2277,22.1743,22.2277,20324.0
2016-01-27 15:10:00,24.96,24.97,24.86,24.87,49308.0,22.2188,22.2277,22.1297,22.1386,49308.0
2016-01-27 15:15:00,24.87,24.93,24.86,24.89,48133.0,22.1386,22.1921,22.1297,22.1565,48133.0
2016-01-27 15:20:00,24.88,25.0,24.88,24.98,62611.0,22.1476,22.2544,22.1476,22.2366,62611.0
2016-01-27 15:25:00,24.98,25.01,24.97,24.98,20748.0,22.2366,22.2633,22.2277,22.2366,20748.0
2016-01-27 15:30:00,24.98,25.03,24.97,24.98,22810.0,22.2366,22.2811,22.2277,22.2366,22810.0
2016-01-27 15:35:00,24.97,25.06,24.96,24.99,46102.0,22.2277,22.3078,22.2188,22.2455,46102.0
2016-01-27 15:40:00,24.99,25.05,24.96,25.04,32736.0,22.2455,22.2989,22.2188,22.29,32736.0
2016-01-27 15:45:00,25.04,25.1,25.03,25.06,30278.0,22.29,22.3434,22.2811,22.3078,30278.0
2016-01-27 15:50:00,25.06,25.06,25.02,25.05,18990.0,22.3078,22.3078,22.2722,22.2989,18990.0
2016-01-27 15:55:00,25.05,25.05,25.01,25.05,28876.0,22.2989,22.2989,22.2633,22.2989,28876.0
2016-01-28 09:30:00,25.22,25.23,25.15,25.21,29587.0,22.4502,22.4591,22.3879,22.4413,29587.0
2016-01-28 09:35:00,25.22,25.26,25.17,25.17,271777.0,22.4502,22.4858,22.4057,22.4057,271777.0
2016-01-28 09:40:00,25.17,25.21,25.15,25.21,52922.0,22.4057,22.4413,22.3879,22.4413,52922.0
2016-01-28 09:45:00,25.21,25.21,25.14,25.17,40946.0,22.4413,22.4413,22.379,22.4057,40946.0
2016-01-28 09:50:00,25.17,25.21,25.17,25.18,81436.0,22.4057,22.4413,22.4057,22.4146,81436.0
2016-01-28 09:55:00,25.18,25.2,25.15,25.17,50226.0,22.4146,22.4324,22.3879,22.4057,50226.0
2016-01-28 10:00:00,25.18,25.18,25.12,25.13,15080.0,22.4146,22.4146,22.3612,22.3701,15080.0
2016-01-28 10:05:00,25.14,25.14,25.1,25.11,12400.0,22.379,22.379,22.3434,22.3523,12400.0
2016-01-28 10:10:00,25.1,25.13,25.09,25.09,47707.0,22.3434,22.3701,22.3345,22.3345,47707.0
2016-01-28 10:15:00,25.09,25.09,25.07,25.08,23121.0,22.3345,22.3345,22.3167,22.3256,23121.0
2016-01-28 10:20:00,25.07,25.11,25.06,25.1,57413.0,22.3167,22.3523,22.3078,22.3434,57413.0
2016-01-28 10:25:00,25.11,25.11,25.04,25.04,51762.0,22.3523,22.3523,22.29,22.29,51762.0
2016-01-28 10:30:00,25.04,25.06,25.0,25.02,31157.0,22.29,22.3078,22.2544,22.2722,31157.0
2016-01-28 10:35:00,25.02,25.08,25.01,25.08,14700.0,22.2722,22.3256,22.2633,22.3256,14700.0
2016-01-28 10:40:00,25.08,25.09,25.06,25.07,28465.0,22.3256,22.3345,22.3078,22.3167,28465.0
2016-01-28 10:45:00,25.06,25.07,25.04,25.07,11970.0,22.3078,22.3167,22.29,22.3167,11970.0
2016-01-28 10:50:00,25.08,25.08,25.03,25.04,7017.0,22.3256,22.3256,22.2811,22.29,7017.0
2016-01-28 10:55:00,25.04,25.09,25.04,25.09,17761.0,22.29,22.3345,22.29,22.3345,17761.0
2016-01-28 11:00:00,25.1,25.11,25.09,25.1,10225.0,22.3434,22.3523,22.3345,22.3434,10225.0
2016-01-28 11:05:00,25.11,25.15,25.11,25.14,10496.0,22.3523,22.3879,22.3523,22.379,10496.0
2016-01-28 11:10:00,25.14,25.14,25.1,25.11,24100.0,22.379,22.379,22.3434,22.3523,24100.0
2016-01-28 11:15:00,25.11,25.13,25.1,25.11,35000.0,22.3523,22.3701,22.3434,22.3523,35000.0
2016-01-28 11:20:00,25.12,25.14,25.11,25.14,24794.0,22.3612,22.379,22.3523,22.379,24794.0
2016-01-28 11:25:00,25.13,25.14,25.07,25.07,24290.0,22.3701,22.379,22.3167,22.3167,24290.0
2016-01-28 11:30:00,25.08,25.08,25.04,25.05,6056.0,22.3256,22.3256,22.29,22.2989,6056.0
2016-01-28 11:35:00,25.05,25.05,25.04,25.04,3300.0,22.2989,22.2989,22.29,22.29,3300.0
2016-01-28 11:40:00,25.05,25.05,25.02,25.04,6107.0,22.2989,22.2989,22.2722,22.29,6107.0
2016-01-28 11:45:00,25.03,25.03,25.01,25.02,7950.0,22.2811,22.2811,22.2633,22.2722,7950.0
2016-01-28 11:50:00,25.03,25.05,25.03,25.05,16836.0,22.2811,22.2989,22.2811,22.2989,16836.0
2016-01-28 11:55:00,25.05,25.06,25.04,25.04,94289.0,22.2989,22.3078,22.29,22.29,94289.0
2016-01-28 12:00:00,25.05,25.08,25.04,25.08,22638.0,22.2989,22.3256,22.29,22.3256,22638.0
2016-01-28 12:05:00,25.08,25.09,25.07,25.07,15162.0,22.3256,22.3345,22.3167,22.3167,15162.0
2016-01-28 12:10:00,25.07,25.15,25.07,25.15,86453.0,22.3167,22.3879,22.3167,22.3879,86453.0
2016-01-28 12:15:00,25.16,25.16,25.12,25.12,5946.0,22.3968,22.3968,22.3612,22.3612,5946.0
2016-01-28 12:20:00,25.13,25.2,25.12,25.19,172492.0,22.3701,22.4324,22.3612,22.4235,172492.0
2016-01-28 12:25:00,25.19,25.19,25.18,25.18,1900.0,22.4235,22.4235,22.4146,22.4146,1900.0
2016-01-28 12:30:00,25.18,25.19,25.18,25.19,17656.0,22.4146,22.4235,22.4146,22.4235,17656.0
2016-01-28 12:35:00,25.2,25.21,25.19,25.2,8128.0,22.4324,22.4413,22.4235,22.4324,8128.0
2016-01-28 12:40:00,25.2,25.2,25.18,25.19,18900.0,22.4324,22.4324,22.4146,22.4235,18900.0
2016-01-28 12:45:00,25.19,25.21,25.18,25.19,6100.0,22.4235,22.4413,22.4146,22.4235,6100.0
2016-01-28 12:50:00,25.19,25.2,25.16,25.17,7204.0,22.4235,22.4324,22.3968,22.4057,7204.0
2016-01-28 12:55:00,25.16,25.17,25.15,25.16,11868.0,22.3968,22.4057,22.3879,22.3968,11868.0
2016-01-28 13:00:00,25.15,25.16,25.11,25.15,9554.0,22.3879,22.3968,22.3523,22.3879,9554.0
2016-01-28 13:05:00,25.15,25.17,25.15,25.16,9969.0,22.3879,22.4057,22.3879,22.3968,9969.0
2016-01-28 13:10:00,25.17,25.17,25.15,25.17,18841.0,22.4057,22.4057,22.3879,22.4057,18841.0
2016-01-28 13:15:00,25.18,25.18,25.08,25.08,12450.0,22.4146,22.4146,22.3256,22.3256,12450.0
2016-01-28 13:20:00,25.08,25.08,25.05,25.06,10209.0,22.3256,22.3256,22.2989,22.3078,10209.0
2016-01-28 13:25:00,25.07,25.15,25.06,25.14,9634.0,22.3167,22.3879,22.3078,22.379,9634.0
2016-01-28 13:30:00,25.14,25.18,25.14,25.16,8752.0,22.379,22.4146,22.379,22.3968,8752.0
2016-01-28 13:35:00,25.16,25.16,25.14,25.15,6013.0,22.3968,22.3968,22.379,22.3879,6013.0
2016-01-28 13:40:00,25.16,25.17,25.12,25.13,9626.0,22.3968,22.4057,22.3612,22.3701,9626.0
2016-01-28 13:45:00,25.13,25.15,25.1,25.13,10262.0,22.3701,22.3879,22.3434,22.3701,10262.0
2016-01-28 13:50:00,25.14,25.14,25.12,25.13,7608.0,22.379,22.379,22.3612,22.3701,7608.0
2016-01-28 13:55:00,25.14,25.17,25.09,25.09,14305.0,22.379,22.4057,22.3345,22.3345,14305.0
2016-01-28 14:00:00,25.09,25.17,25.09,25.17,17960.0,22.3345,22.4057,22.3345,22.4057,17960.0
2016-01-28 14:05:00,25.18,25.19,25.16,25.18,6500.0,22.4146,22.4235,22.3968,22.4146,6500.0
2016-01-28 14:10:00,25.17,25.18,25.15,25.16,10496.0,22.4057,22.4146,22.3879,22.3968,10496.0
2016-01-28 14:15:00,25.17,25.18,25.15,25.15,6719.0,22.4057,22.4146,22.3879,22.3879,6719.0
2016-01-28 14:20:00,25.14,25.18,25.14,25.16,8572.0,22.379,22.4146,22.379,22.3968,8572.0
2016-01-28 14:25:00,25.16,25.2,25.14,25.2,11226.0,22.3968,22.4324,22.379,22.4324,11226.0
2016-01-28 14:30:00,25.2,25.22,25.19,25.2,20204.0,22.4324,22.4502,22.4235,22.4324,20204.0
2016-01-28 14:35:00,25.2,25.2,25.17,25.17,10707.0,22.4324,22.4324,22.4057,22.4057,10707.0
2016-01-28 14:40:00,25.17,25.18,25.12,25.12,7425.0,22.4057,22.4146,22.3612,22.3612,7425.0
2016-01-28 14:45:00,25.13,25.16,25.12,25.14,11331.0,22.3701,22.3968,22.3612,22.379,11331.0
2016-01-28 14:50:00,25.15,25.16,25.13,25.13,12247.0,22.3879,22.3968,22.3701,22.3701,12247.0
2016-01-28 14:55:00,25.13,25.15,25.12,25.15,19392.0,22.3701,22.3879,22.3612,22.3879,19392.0
2016-01-28 15:00:00,25.15,25.18,25.13,25.14,15460.0,22.3879,22.4146,22.3701,22.379,15460.0
2016-01-28 15:05:00,25.14,25.17,25.13,25.17,9525.0,22.379,22.4057,22.3701,22.4057,9525.0
2016-01-28 15:10:00,25.17,25.21,25.16,25.2,14005.0,22.4057,22.4413,22.3968,22.4324,14005.0
2016-01-28 15:15:00,25.2,25.21,25.17,25.17,16208.0,22.4324,22.4413,22.4057,22.4057,16208.0
2016-01-28 15:20:00,25.17,25.18,25.16,25.18,11907.0,22.4057,22.4146,22.3968,22.4146,11907.0
2016-01-28 15:25:00,25.18,25.18,25.14,25.14,14433.0,22.4146,22.4146,22.379,22.379,14433.0
2016-01-28 15:30:00,25.13,25.17,25.13,25.16,26680.0,22.3701,22.4057,22.3701,22.3968,26680.0
2016-01-28 15:35:00,25.16,25.2,25.16,25.18,18494.0,22.3968,22.4324,22.3968,22.4146,18494.0
2016-01-28 15:40:00,25.17,25.19,25.15,25.15,38385.0,22.4057,22.4235,22.3879,22.3879,38385.0
2016-01-28 15:45:00,25.14,25.2,25.14,25.18,24802.0,22.379,22.4324,22.379,22.4146,24802.0
2016-01-28 15:50:00,25.18,25.19,25.16,25.16,58144.0,22.4146,22.4235,22.3968,22.3968,58144.0
2016-01-28 15:55:00,25.17,25.21,25.17,25.18,103952.0,22.4057,22.4413,22.4057,22.4146,103952.0
2016-01-29 09:30:00,25.66,25.76,25.66,25.7,59343.0,22.8419,22.9309,22.8419,22.8775,59343.0
2016-01-29 09:35:00,25.72,25.79,25.72,25.78,65341.0,22.8953,22.9576,22.8953,22.9487,65341.0
2016-01-29 09:40:00,25.78,25.79,25.74,25.78,43079.0,22.9487,22.9576,22.9131,22.9487,43079.0
2016-01-29 09:45:00,25.78,25.8,25.76,25.79,281100.0,22.9487,22.9665,22.9309,22.9576,281100.0
2016-01-29 09:50:00,25.79,25.82,25.79,25.82,31969.0,22.9576,22.9843,22.9576,22.9843,31969.0
2016-01-29 09:55:00,25.82,25.84,25.81,25.84,20749.0,22.9843,23.0021,22.9754,23.0021,20749.0
2016-01-29 10:00:00,25.84,25.85,25.81,25.85,27780.0,23.0021,23.011,22.9754,23.011,27780.0
2016-01-29 10:05:00,25.85,25.86,25.84,25.86,40919.0,23.011,23.0199,23.0021,23.0199,40919.0
2016-01-29 10:10:00,25.87,25.89,25.85,25.86,33432.0,23.0288,23.0466,23.011,23.0199,33432.0
2016-01-29 10:15:00,25.86,25.88,25.84,25.87,33108.0,23.0199,23.0377,23.0021,23.0288,33108.0
2016-01-29 10:20:00,25.87,25.87,25.82,25.82,36103.0,23.0288,23.0288,22.9843,22.9843,36103.0
2016-01-29 10:25:00,25.82,25.83,25.8,25.8,30343.0,22.9843,22.9932,22.9665,22.9665,30343.0
2016-01-29 10:30:00,25.8,25.8,25.78,25.79,10981.0,22.9665,22.9665,22.9487,22.9576,10981.0
2016-01-29 10:35:00,25.78,25.8,25.78,25.8,14784.0,22.9487,22.9665,22.9487,22.9665,14784.0
2016-01-29 10:40:00,25.79,25.82,25.79,25.79,16470.0,22.9576,22.9843,22.9576,22.9576,16470.0
2016-01-29 10:45:00,25.8,25.82,25.79,25.81,11468.0,22.9665,22.9843,22.9576,22.9754,11468.0
2016-01-29 10:50:00,25.82,25.82,25.78,25.79,13720.0,22.9843,22.9843,22.9487,22.9576,13720.0
2016-01-29 10:55:00,25.79,25.83,25.77,25.78,37405.0,22.9576,22.9932,22.9398,22.9487,37405.0
2016-01-29 11:00:00,25.8,25.83,25.8,25.83,21854.0,22.9665,22.9932,22.9665,22.9932,21854.0
2016-01-29 11:05:00,25.83,25.83,25.82,25.83,30280.0,22.9932,22.9932,22.9843,22.9932,30280.0
2016-01-29 11:10:00,25.83,25.83,25.81,25.82,16885.0,22.9932,22.9932,22.9754,22.9843,16885.0
2016-01-29 11:15:00,25.8,25.8,25.77,25.77,8250.0,22.9665,22.9665,22.9398,22.9398,8250.0
2016-01-29 11:20:00,25.78,25.82,25.78,25.82,10200.0,22.9487,22.9843,22.9487,22.9843,10200.0
2016-01-29 11:25:00,25.82,25.83,25.78,25.8,22700.0,22.9843,22.9932,22.9487,22.9665,22700.0
2016-01-29 11:30:00,25.8,25.82,25.78,25.79,31043.0,22.9665,22.9843,22.9487,22.9576,31043.0
2016-01-29 11:35:00,25.8,25.82,25.76,25.77,12975.0,22.9665,22.9843,22.9309,22.9398,12975.0
2016-01-29 11:40:00,25.78,25.78,25.75,25.77,8171.0,22.9487,22.9487,22.922,22.9398,8171.0
2016-01-29 11:45:00,25.77,25.78,25.71,25.75,459343.0,22.9398,22.9487,22.8864,22.922,459343.0
2016-01-29 11:50:00,25.75,25.8,25.75,25.79,25980.0,22.922,22.9665,22.922,22.9576,25980.0
2016-01-29 11:55:00,25.8,25.8,25.78,25.79,4884.0,22.9665,22.9665,22.9487,22.9576,4884.0
2016-01-29 12:00:00,25.79,25.8,25.78,25.8,7601.0,22.9576,22.9665,22.9487,22.9665,7601.0
2016-01-29 12:05:00,25.8,25.81,25.8,25.81,8766.0,22.9665,22.9754,22.9665,22.9754,8766.0
2016-01-29 12:10:00,25.8,25.83,25.8,25.83,10623.0,22.9665,22.9932,22.9665,22.9932,10623.0
2016-01-29 12:15:00,25.83,25.85,25.82,25.85,23725.0,22.9932,23.011,22.9843,23.011,23725.0
2016-01-29 12:20:00,25.84,25.85,25.84,25.85,61057.0,23.0021,23.011,23.0021,23.011,61057.0
2016-01-29 12:25:00,25.84,25.85,25.83,25.84,14839.0,23.0021,23.011,22.9932,23.0021,14839.0
2016-01-29 12:30:00,25.83,25.84,25.79,25.8,24545.0,22.9932,23.0021,22.9576,22.9665,24545.0
2016-01-29 12:35:00,25.79,25.8,25.78,25.8,5327.0,22.9576,22.9665,22.9487,22.9665,5327.0
2016-01-29 12:40:00,25.8,25.82,25.8,25.81,6518.0,22.9665,22.9843,22.9665,22.9754,6518.0
2016-01-29 12:45:00,25.8,25.83,25.79,25.83,11715.0,22.9665,22.9932,22.9576,22.9932,11715.0
2016-01-29 12:50:00,25.82,25.84,25.82,25.84,22752.0,22.9843,23.0021,22.9843,23.0021,22752.0
2016-01-29 12:55:00,25.84,25.86,25.83,25.86,18103.0,23.0021,23.0199,22.9932,23.0199,18103.0
2016-01-29 13:00:00,25.86,25.86,25.84,25.85,18866.0,23.0199,23.0199,23.0021,23.011,18866.0
2016-01-29 13:05:00,25.85,25.86,25.85,25.85,10508.0,23.011,23.0199,23.011,23.011,10508.0
2016-01-29 13:10:00,25.85,25.86,25.85,25.86,11071.0,23.011,23.0199,23.011,23.0199,11071.0
2016-01-29 13:15:00,25.86,25.86,25.85,25.86,13885.0,23.0199,23.0199,23.011,23.0199,13885.0
2016-01-29 13:20:00,25.86,25.86,25.85,25.86,16738.0,23.0199,23.0199,23.011,23.0199,16738.0
2016-01-29 13:25:00,25.86,25.86,25.85,25.86,20406.0,23.0199,23.0199,23.011,23.0199,20406.0
2016-01-29 13:30:00,25.86,25.86,25.84,25.84,10700.0,23.0199,23.0199,23.0021,23.0021,10700.0
2016-01-29 13:35:00,25.85,25.85,25.85,25.85,1200.0,23.011,23.011,23.011,23.011,1200.0
2016-01-29 13:40:00,25.85,25.9,25.85,25.89,31887.0,23.011,23.0555,23.011,23.0466,31887.0
2016-01-29 13:45:00,25.89,25.9,25.87,25.9,17966.0,23.0466,23.0555,23.0288,23.0555,17966.0
2016-01-29 13:50:00,25.9,25.9,25.84,25.86,21240.0,23.0555,23.0555,23.0021,23.0199,21240.0
2016-01-29 13:55:00,25.86,25.87,25.84,25.85,60435.0,23.0199,23.0288,23.0021,23.011,60435.0
2016-01-29 14:00:00,25.85,25.85,25.82,25.84,24903.0,23.011,23.011,22.9843,23.0021,24903.0
2016-01-29 14:05:00,25.84,25.84,25.81,25.81,54215.0,23.0021,23.0021,22.9754,22.9754,54215.0
2016-01-29 14:10:00,25.81,25.83,25.81,25.83,26542.0,22.9754,22.9932,22.9754,22.9932,26542.0
2016-01-29 14:15:00,25.83,25.87,25.83,25.87,22840.0,22.9932,23.0288,22.9932,23.0288,22840.0
2016-01-29 14:20:00,25.87,25.88,25.85,25.86,24456.0,23.0288,23.0377,23.011,23.0199,24456.0
2016-01-29 14:25:00,25.86,25.89,25.86,25.88,25809.0,23.0199,23.0466,23.0199,23.0377,25809.0
2016-01-29 14:30:00,25.88,25.88,25.87,25.88,12125.0,23.0377,23.0377,23.0288,23.0377,12125.0
2016-01-29 14:35:00,25.88,25.9,25.88,25.89,29371.0,23.0377,23.0555,23.0377,23.0466,29371.0
2016-01-29 14:40:00,25.89,25.9,25.88,25.88,33442.0,23.0466,23.0555,23.0377,23.0377,33442.0
2016-01-29 14:45:00,25.88,25.91,25.88,25.9,20792.0,23.0377,23.0644,23.0377,23.0555,20792.0
2016-01-29 14:50:00,25.9,25.9,25.87,25.88,10619.0,23.0555,23.0555,23.0288,23.0377,10619.0
2016-01-29 14:55:00,25.86,25.88,25.85,25.87,28655.0,23.0199,23.0377,23.011,23.0288,28655.0
2016-01-29 15:00:00,25.87,25.89,25.84,25.87,46685.0,23.0288,23.0466,23.0021,23.0288,46685.0
2016-01-29 15:05:00,25.88,25.92,25.88,25.92,20530.0,23.0377,23.0733,23.0377,23.0733,20530.0
2016-01-29 15:10:00,25.91,25.93,25.9,25.9,24938.0,23.0644,23.0822,23.0555,23.0555,24938.0
2016-01-29 15:15:00,25.9,25.92,25.88,25.91,26131.0,23.0555,23.0733,23.0377,23.0644,26131.0
2016-01-29 15:20:00,25.91,25.92,25.91,25.92,16255.0,23.0644,23.0733,23.0644,23.0733,16255.0
2016-01-29 15:25:00,25.92,25.96,25.91,25.95,40902.0,23.0733,23.1089,23.0644,23.1,40902.0
2016-01-29 15:30:00,25.94,25.95,25.93,25.93,8135.0,23.0911,23.1,23.0822,23.0822,8135.0
2016-01-29 15:35:00,25.94,25.96,25.93,25.95,6759.0,23.0911,23.1089,23.0822,23.1,6759.0
2016-01-29 15:40:00,25.93,25.93,25.93,25.93,6100.0,23.0822,23.0822,23.0822,23.0822,6100.0
2016-01-29 15:45:00,25.93,25.96,25.93,25.95,15441.0,23.0822,23.1089,23.0822,23.1,15441.0
2016-01-29 15:50:00,25.96,26.01,25.95,26.01,186597.0,23.1089,23.1534,23.1,23.1534,186597.0
2016-01-29 15:55:00,26.01,26.03,26.0,26.01,313971.0,23.1534,23.1713,23.1445,23.1534,313971.0
2016-02-01 09:30:00,25.73,25.81,25.73,25.76,69904.0,22.9042,22.9754,22.9042,22.9309,69904.0
2016-02-01 09:35:00,25.76,25.8,25.75,25.8,44260.0,22.9309,22.9665,22.922,22.9665,44260.0
2016-02-01 09:40:00,25.8,25.81,25.75,25.78,29035.0,22.9665,22.9754,22.922,22.9487,29035.0
2016-02-01 09:45:00,25.78,25.78,25.74,25.75,26774.0,22.9487,22.9487,22.9131,22.922,26774.0
2016-02-01 09:50:00,25.74,25.74,25.73,25.73,44884.0,22.9131,22.9131,22.9042,22.9042,44884.0
2016-02-01 09:55:00,25.74,25.75,25.73,25.74,25841.0,22.9131,22.922,22.9042,22.9131,25841.0
2016-02-01 10:00:00,25.74,25.74,25.71,25.73,28519.0,22.9131,22.9131,22.8864,22.9042,28519.0
2016-02-01 10:05:00,25.73,25.76,25.73,25.75,21904.0,22.9042,22.9309,22.9042,22.922,21904.0
2016-02-01 10:10:00,25.76,25.79,25.75,25.77,55374.0,22.9309,22.9576,22.922,22.9398,55374.0
2016-02-01 10:15:00,25.78,25.81,25.76,25.77,31537.0,22.9487,22.9754,22.9309,22.9398,31537.0
2016-02-01 10:20:00,25.77,25.79,25.76,25.78,24377.0,22.9398,22.9576,22.9309,22.9487,24377.0
2016-02-01 10:25:00,25.78,25.78,25.74,25.75,42901.0,22.9487,22.9487,22.9131,22.922,42901.0
2016-02-01 10:30:00,25.75,25.75,25.74,25.74,18017.0,22.922,22.922,22.9131,22.9131,18017.0
2016-02-01 10:35:00,25.75,25.76,25.74,25.76,16735.0,22.922,22.9309,22.9131,22.9309,16735.0
2016-02-01 10:40:00,25.76,25.78,25.75,25.77,56703.0,22.9309,22.9487,22.922,22.9398,56703.0
2016-02-01 10:45:00,25.79,25.8,25.78,25.8,13319.0,22.9576,22.9665,22.9487,22.9665,13319.0
2016-02-01 10:50:00,25.8,25.8,25.79,25.79,26074.0,22.9665,22.9665,22.9576,22.9576,26074.0
2016-02-01 10:55:00,25.79,25.81,25.78,25.79,40217.0,22.9576,22.9754,22.9487,22.9576,40217.0
2016-02-01 11:00:00,25.78,25.79,25.77,25.78,7515.0,22.9487,22.9576,22.9398,22.9487,7515.0
2016-02-01 11:05:00,25.79,25.8,25.78,25.79,28080.0,22.9576,22.9665,22.9487,22.9576,28080.0
2016-02-01 11:10:00,25.78,25.79,25.78,25.79,14048.0,22.9487,22.9576,22.9487,22.9576,14048.0
2016-02-01 11:15:00,25.79,25.8,25.78,25.79,23068.0,22.9576,22.9665,22.9487,22.9576,23068.0
2016-02-01 11:20:00,25.78,25.79,25.77,25.78,10300.0,22.9487,22.9576,22.9398,22.9487,10300.0
2016-02-01 11:25:00,25.78,25.79,25.77,25.79,13400.0,22.9487,22.9576,22.9398,22.9576,13400.0
2016-02-01 11:30:00,25.79,25.8,25.79,25.8,12923.0,22.9576,22.9665,22.9576,22.9665,12923.0
2016-02-01 11:35:00,25.8,25.83,25.8,25.82,20466.0,22.9665,22.9932,22.9665,22.9843,20466.0
2016-02-01 11:40:00,25.82,25.83,25.82,25.83,18079.0,22.9843,22.9932,22.9843,22.9932,18079.0
2016-02-01 11:45:00,25.82,25.84,25.82,25.83,42095.0,22.9843,23.0021,22.9843,22.9932,42095.0
2016-02-01 11:50:00,25.83,25.83,25.81,25.81,6937.0,22.9932,22.9932,22.9754,22.9754,6937.0
2016-02-01 11:55:00,25.82,25.83,25.81,25.83,17361.0,22.9843,22.9932,22.9754,22.9932,17361.0
2016-02-01 12:00:00,25.82,25.83,25.8,25.8,15988.0,22.9843,22.9932,22.9665,22.9665,15988.0
2016-02-01 12:05:00,25.8,25.8,25.77,25.78,9300.0,22.9665,22.9665,22.9398,22.9487,9300.0
2016-02-01 12:10:00,25.78,25.8,25.78,25.8,4400.0,22.9487,22.9665,22.9487,22.9665,4400.0
2016-02-01 12:15:00,25.8,25.8,25.79,25.8,9300.0,22.9665,22.9665,22.9576,22.9665,9300.0
2016-02-01 12:20:00,25.8,25.8,25.77,25.77,41460.0,22.9665,22.9665,22.9398,22.9398,41460.0
2016-02-01 12:25:00,25.77,25.78,25.76,25.77,11618.0,22.9398,22.9487,22.9309,22.9398,11618.0
2016-02-01 12:30:00,25.77,25.77,25.75,25.75,46198.0,22.9398,22.9398,22.922,22.922,46198.0
2016-02-01 12:35:00,25.75,25.76,25.73,25.75,33171.0,22.922,22.9309,22.9042,22.922,33171.0
2016-02-01 12:40:00,25.75,25.77,25.75,25.77,3200.0,22.922,22.9398,22.922,22.9398,3200.0
2016-02-01 12:45:00,25.77,25.78,25.76,25.77,29250.0,22.9398,22.9487,22.9309,22.9398,29250.0
2016-02-01 12:50:00,25.77,25.77,25.75,25.76,9099.0,22.9398,22.9398,22.922,22.9309,9099.0
2016-02-01 12:55:00,25.76,25.76,25.74,25.75,17700.0,22.9309,22.9309,22.9131,22.922,17700.0
2016-02-01 13:00:00,25.75,25.8,25.74,25.79,20391.0,22.922,22.9665,22.9131,22.9576,20391.0
2016-02-01 13:05:00,25.8,25.8,25.75,25.76,21608.0,22.9665,22.9665,22.922,22.9309,21608.0
2016-02-01 13:10:00,25.75,25.78,25.75,25.77,18019.0,22.922,22.9487,22.922,22.9398,18019.0
2016-02-01 13:15:00,25.78,25.78,25.73,25.74,13300.0,22.9487,22.9487,22.9042,22.9131,13300.0
2016-02-01 13:20:00,25.74,25.77,25.74,25.76,8252.0,22.9131,22.9398,22.9131,22.9309,8252.0
2016-02-01 13:25:00,25.76,25.8,25.76,25.8,14067.0,22.9309,22.9665,22.9309,22.9665,14067.0
2016-02-01 13:30:00,25.8,25.81,25.77,25.78,9885.0,22.9665,22.9754,22.9398,22.9487,9885.0
2016-02-01 13:35:00,25.78,25.78,25.77,25.78,3184.0,22.9487,22.9487,22.9398,22.9487,3184.0
2016-02-01 13:40:00,25.78,25.78,25.75,25.76,29016.0,22.9487,22.9487,22.922,22.9309,29016.0
2016-02-01 13:45:00,25.76,25.8,25.74,25.8,11830.0,22.9309,22.9665,22.9131,22.9665,11830.0
2016-02-01 13:50:00,25.8,25.8,25.75,25.76,11743.0,22.9665,22.9665,22.922,22.9309,11743.0
2016-02-01 13:55:00,25.76,25.8,25.76,25.8,20147.0,22.9309,22.9665,22.9309,22.9665,20147.0
2016-02-01 14:00:00,25.8,25.84,25.79,25.83,19868.0,22.9665,23.0021,22.9576,22.9932,19868.0
2016-02-01 14:05:00,25.82,25.82,25.79,25.79,11147.0,22.9843,22.9843,22.9576,22.9576,11147.0
2016-02-01 14:10:00,25.79,25.8,25.78,25.79,14887.0,22.9576,22.9665,22.9487,22.9576,14887.0
2016-02-01 14:15:00,25.78,25.82,25.77,25.8,15608.0,22.9487,22.9843,22.9398,22.9665,15608.0
2016-02-01 14:20:00,25.81,25.82,25.79,25.82,14885.0,22.9754,22.9843,22.9576,22.9843,14885.0
2016-02-01 14:25:00,25.81,25.82,25.8,25.82,17922.0,22.9754,22.9843,22.9665,22.9843,17922.0
2016-02-01 14:30:00,25.83,25.84,25.82,25.84,9100.0,22.9932,23.0021,22.9843,23.0021,9100.0
2016-02-01 14:35:00,25.84,25.86,25.83,25.86,20588.0,23.0021,23.0199,22.9932,23.0199,20588.0
2016-02-01 14:40:00,25.86,25.9,25.86,25.89,34065.0,23.0199,23.0555,23.0199,23.0466,34065.0
2016-02-01 14:45:00,25.88,25.88,25.82,25.82,23708.0,23.0377,23.0377,22.9843,22.9843,23708.0
2016-02-01 14:50:00,25.83,25.85,25.83,25.85,4607.0,22.9932,23.011,22.9932,23.011,4607.0
2016-02-01 14:55:00,25.85,25.9,25.84,25.89,18942.0,23.011,23.0555,23.0021,23.0466,18942.0
2016-02-01 15:00:00,25.89,25.93,25.89,25.9,287744.0,23.0466,23.0822,23.0466,23.0555,287744.0
2016-02-01 15:05:00,25.9,25.91,25.89,25.9,22525.0,23.0555,23.0644,23.0466,23.0555,22525.0
2016-02-01 15:10:00,25.9,25.9,25.87,25.88,62077.0,23.0555,23.0555,23.0288,23.0377,62077.0
2016-02-01 15:15:00,25.88,25.92,25.87,25.91,26322.0,23.0377,23.0733,23.0288,23.0644,26322.0
2016-02-01 15:20:00,25.92,25.93,25.91,25.93,21373.0,23.0733,23.0822,23.0644,23.0822,21373.0
2016-02-01 15:25:00,25.93,25.94,25.91,25.93,26041.0,23.0822,23.0911,23.0644,23.0822,26041.0
2016-02-01 15:30:00,25.93,25.93,25.91,25.92,13320.0,23.0822,23.0822,23.0644,23.0733,13320.0
2016-02-01 15:35:00,25.92,25.94,25.9,25.91,24011.0,23.0733,23.0911,23.0555,23.0644,24011.0
2016-02-01 15:40:00,25.9,25.96,25.9,25.95,29070.0,23.0555,23.1089,23.0555,23.1,29070.0
2016-02-01 15:45:00,25.95,25.96,25.92,25.93,16650.0,23.1,23.1089,23.0733,23.0822,16650.0
2016-02-01 15:50:00,25.91,25.93,25.89,25.89,31077.0,23.0644,23.0822,23.0466,23.0466,31077.0
2016-02-01 15:55:00,25.9,25.9,25.86,25.87,160833.0,23.0555,23.0555,23.0199,23.0288,160833.0
2016-02-02 09:30:00,25.46,25.46,25.38,25.39,16346.0,22.6639,22.6639,22.5926,22.6015,16346.0
2016-02-02 09:35:00,25.39,25.46,25.34,25.34,18629.0,22.6015,22.6639,22.557,22.557,18629.0
2016-02-02 09:40:00,25.35,25.36,25.33,25.34,23482.0,22.5659,22.5748,22.5481,22.557,23482.0
2016-02-02 09:45:00,25.32,25.35,25.31,25.31,24605.0,22.5392,22.5659,22.5303,22.5303,24605.0
2016-02-02 09:50:00,25.31,25.32,25.3,25.32,22014.0,22.5303,22.5392,22.5214,22.5392,22014.0
2016-02-02 09:55:00,25.32,25.35,25.32,25.34,17464.0,22.5392,22.5659,22.5392,22.557,17464.0
2016-02-02 10:00:00,25.34,25.38,25.33,25.37,8310.0,22.557,22.5926,22.5481,22.5837,8310.0
2016-02-02 10:05:00,25.36,25.38,25.36,25.37,64176.0,22.5748,22.5926,22.5748,22.5837,64176.0
2016-02-02 10:10:00,25.35,25.36,25.33,25.35,19136.0,22.5659,22.5748,22.5481,22.5659,19136.0
2016-02-02 10:15:00,25.34,25.35,25.33,25.34,1933.0,22.557,22.5659,22.5481,22.557,1933.0
2016-02-02 10:20:00,25.33,25.33,25.32,25.32,8404.0,22.5481,22.5481,22.5392,22.5392,8404.0
2016-02-02 10:25:00,25.31,25.36,25.31,25.34,33576.0,22.5303,22.5748,22.5303,22.557,33576.0
2016-02-02 10:30:00,25.34,25.35,25.32,25.32,12200.0,22.557,22.5659,22.5392,22.5392,12200.0
2016-02-02 10:35:00,25.32,25.35,25.31,25.35,20540.0,22.5392,22.5659,22.5303,22.5659,20540.0
2016-02-02 10:40:00,25.35,25.36,25.32,25.36,4000.0,22.5659,22.5748,22.5392,22.5748,4000.0
2016-02-02 10:45:00,25.34,25.34,25.33,25.33,960.0,22.557,22.557,22.5481,22.5481,960.0
2016-02-02 10:50:00,25.32,25.34,25.3,25.3,17360.0,22.5392,22.557,22.5214,22.5214,17360.0
2016-02-02 10:55:00,25.3,25.32,25.3,25.31,8310.0,22.5214,22.5392,22.5214,22.5303,8310.0
2016-02-02 11:00:00,25.31,25.31,25.3,25.31,4832.0,22.5303,22.5303,22.5214,22.5303,4832.0
2016-02-02 11:05:00,25.3,25.32,25.28,25.31,41782.0,22.5214,22.5392,22.5036,22.5303,41782.0
2016-02-02 11:10:00,25.31,25.34,25.31,25.34,3500.0,22.5303,22.557,22.5303,22.557,3500.0
2016-02-02 11:15:00,25.34,25.36,25.33,25.33,48165.0,22.557,22.5748,22.5481,22.5481,48165.0
2016-02-02 11:20:00,25.33,25.33,25.32,25.33,6067.0,22.5481,22.5481,22.5392,22.5481,6067.0
2016-02-02 11:25:00,25.34,25.34,25.31,25.33,4800.0,22.557,22.557,22.5303,22.5481,4800.0
2016-02-02 11:30:00,25.33,25.33,25.31,25.32,13452.0,22.5481,22.5481,22.5303,22.5392,13452.0
2016-02-02 11:35:00,25.32,25.33,25.31,25.33,8700.0,22.5392,22.5481,22.5303,22.5481,8700.0
2016-02-02 11:40:00,25.35,25.35,25.32,25.32,5297.0,22.5659,22.5659,22.5392,22.5392,5297.0
2016-02-02 11:45:00,25.32,25.32,25.31,25.31,2120.0,22.5392,22.5392,22.5303,22.5303,2120.0
2016-02-02 11:50:00,25.31,25.33,25.31,25.32,3100.0,22.5303,22.5481,22.5303,22.5392,3100.0
2016-02-02 11:55:00,25.31,25.31,25.3,25.3,10800.0,22.5303,22.5303,22.5214,22.5214,10800.0
2016-02-02 12:00:00,25.3,25.31,25.27,25.27,26304.0,22.5214,22.5303,22.4947,22.4947,26304.0
2016-02-02 12:05:00,25.27,25.3,25.26,25.29,10100.0,22.4947,22.5214,22.4858,22.5125,10100.0
2016-02-02 12:10:00,25.29,25.29,25.26,25.26,10176.0,22.5125,22.5125,22.4858,22.4858,10176.0
2016-02-02 12:15:00,25.27,25.29,25.25,25.28,4388.0,22.4947,22.5125,22.4769,22.5036,4388.0
2016-02-02 12:20:00,25.27,25.3,25.27,25.3,34106.0,22.4947,22.5214,22.4947,22.5214,34106.0
2016-02-02 12:25:00,25.29,25.3,25.29,25.3,3847.0,22.5125,22.5214,22.5125,22.5214,3847.0
2016-02-02 12:30:00,25.3,25.3,25.29,25.3,1773.0,22.5214,22.5214,22.5125,22.5214,1773.0
2016-02-02 12:35:00,25.3,25.31,25.3,25.31,1600.0,22.5214,22.5303,22.5214,22.5303,1600.0
2016-02-02 12:40:00,25.31,25.32,25.3,25.32,13270.0,22.5303,22.5392,22.5214,22.5392,13270.0
2016-02-02 12:45:00,25.31,25.31,25.3,25.3,4581.0,22.5303,22.5303,22.5214,22.5214,4581.0
2016-02-02 12:50:00,25.3,25.3,25.29,25.29,2662.0,22.5214,22.5214,22.5125,22.5125,2662.0
2016-02-02 12:55:00,25.29,25.29,25.27,25.28,6687.0,22.5125,22.5125,22.4947,22.5036,6687.0
2016-02-02 13:00:00,25.28,25.29,25.27,25.29,6391.0,22.5036,22.5125,22.4947,22.5125,6391.0
2016-02-02 13:05:00,25.28,25.29,25.24,25.25,8551.0,22.5036,22.5125,22.468,22.4769,8551.0
2016-02-02 13:10:00,25.26,25.28,25.26,25.26,3200.0,22.4858,22.5036,22.4858,22.4858,3200.0
2016-02-02 13:15:00,25.26,25.27,25.26,25.27,1340.0,22.4858,22.4947,22.4858,22.4947,1340.0
2016-02-02 13:20:00,25.26,25.27,25.26,25.26,2563.0,22.4858,22.4947,22.4858,22.4858,2563.0
2016-02-02 13:25:00,25.27,25.28,25.26,25.28,3113.0,22.4947,22.5036,22.4858,22.5036,3113.0
2016-02-02 13:30:00,25.27,25.27,25.25,25.26,19038.0,22.4947,22.4947,22.4769,22.4858,19038.0
2016-02-02 13:35:00,25.26,25.26,25.23,25.23,5852.0,22.4858,22.4858,22.4591,22.4591,5852.0
2016-02-02 13:40:00,25.22,25.24,25.21,25.23,7554.0,22.4502,22.468,22.4413,22.4591,7554.0
2016-02-02 13:45:00,25.23,25.23,25.2,25.2,3915.0,22.4591,22.4591,22.4324,22.4324,3915.0
2016-02-02 13:50:00,25.2,25.2,25.16,25.19,64996.0,22.4324,22.4324,22.3968,22.4235,64996.0
2016-02-02 13:55:00,25.2,25.22,25.18,25.19,4131.0,22.4324,22.4502,22.4146,22.4235,4131.0
2016-02-02 14:00:00,25.19,25.21,25.18,25.19,3300.0,22.4235,22.4413,22.4146,22.4235,3300.0
2016-02-02 14:05:00,25.19,25.21,25.19,25.2,2922.0,22.4235,22.4413,22.4235,22.4324,2922.0
2016-02-02 14:10:00,25.19,25.19,25.16,25.19,4500.0,22.4235,22.4235,22.3968,22.4235,4500.0
2016-02-02 14:15:00,25.2,25.21,25.19,25.2,4217.0,22.4324,22.4413,22.4235,22.4324,4217.0
2016-02-02 14:20:00,25.19,25.19,25.16,25.16,12633.0,22.4235,22.4235,22.3968,22.3968,12633.0
2016-02-02 14:25:00,25.17,25.17,25.15,25.15,6771.0,22.4057,22.4057,22.3879,22.3879,6771.0
2016-02-02 14:30:00,25.16,25.17,25.15,25.17,4232.0,22.3968,22.4057,22.3879,22.4057,4232.0
2016-02-02 14:35:00,25.17,25.19,25.17,25.19,3485.0,22.4057,22.4235,22.4057,22.4235,3485.0
2016-02-02 14:40:00,25.19,25.2,25.17,25.19,9471.0,22.4235,22.4324,22.4057,22.4235,9471.0
2016-02-02 14:45:00,25.19,25.2,25.17,25.19,9054.0,22.4235,22.4324,22.4057,22.4235,9054.0
2016-02-02 14:50:00,25.19,25.22,25.17,25.17,22866.0,22.4235,22.4502,22.4057,22.4057,22866.0
2016-02-02 14:55:00,25.17,25.18,25.14,25.14,10573.0,22.4057,22.4146,22.379,22.379,10573.0
2016-02-02 15:00:00,25.14,25.15,25.12,25.12,19383.0,22.379,22.3879,22.3612,22.3612,19383.0
2016-02-02 15:05:00,25.12,25.14,25.09,25.09,28144.0,22.3612,22.379,22.3345,22.3345,28144.0
2016-02-02 15:10:00,25.09,25.1,25.07,25.1,17727.0,22.3345,22.3434,22.3167,22.3434,17727.0
2016-02-02 15:15:00,25.1,25.13,25.1,25.12,26752.0,22.3434,22.3701,22.3434,22.3612,26752.0
2016-02-02 15:20:00,25.11,25.11,25.08,25.11,13972.0,22.3523,22.3523,22.3256,22.3523,13972.0
2016-02-02 15:25:00,25.1,25.13,25.09,25.12,27089.0,22.3434,22.3701,22.3345,22.3612,27089.0
2016-02-02 15:30:00,25.12,25.17,25.12,25.15,10784.0,22.3612,22.4057,22.3612,22.3879,10784.0
2016-02-02 15:35:00,25.15,25.17,25.13,25.15,13532.0,22.3879,22.4057,22.3701,22.3879,13532.0
2016-02-02 15:40:00,25.15,25.16,25.12,25.12,17678.0,22.3879,22.3968,22.3612,22.3612,17678.0
2016-02-02 15:45:00,25.12,25.12,25.08,25.12,27033.0,22.3612,22.3612,22.3256,22.3612,27033.0
2016-02-02 15:50:00,25.11,25.13,25.09,25.13,35076.0,22.3523,22.3701,22.3345,22.3701,35076.0
2016-02-02 15:55:00,25.13,25.17,25.11,25.12,213357.0,22.3701,22.4057,22.3523,22.3612,213357.0
2016-02-03 09:30:00,25.12,25.17,25.1,25.13,23699.0,22.3612,22.4057,22.3434,22.3701,23699.0
2016-02-03 09:35:00,25.13,25.13,25.09,25.12,15800.0,22.3701,22.3701,22.3345,22.3612,15800.0
2016-02-03 09:40:00,25.12,25.14,25.08,25.1,5458.0,22.3612,22.379,22.3256,22.3434,5458.0
2016-02-03 09:45:00,25.07,25.11,25.04,25.1,14393.0,22.3167,22.3523,22.29,22.3434,14393.0
2016-02-03 09:50:00,25.11,25.12,25.05,25.07,35258.0,22.3523,22.3612,22.2989,22.3167,35258.0
2016-02-03 09:55:00,25.06,25.1,25.05,25.07,22395.0,22.3078,22.3434,22.2989,22.3167,22395.0
2016-02-03 10:00:00,25.06,25.09,25.03,25.05,10723.0,22.3078,22.3345,22.2811,22.2989,10723.0
2016-02-03 10:05:00,25.05,25.07,25.01,25.01,5084.0,22.2989,22.3167,22.2633,22.2633,5084.0
2016-02-03 10:10:00,25.01,25.01,24.95,24.96,34309.0,22.2633,22.2633,22.2099,22.2188,34309.0
2016-02-03 10:15:00,24.96,25.0,24.95,24.99,26137.0,22.2188,22.2544,22.2099,22.2455,26137.0
2016-02-03 10:20:00,24.98,25.01,24.97,25.0,20228.0,22.2366,22.2633,22.2277,22.2544,20228.0
2016-02-03 10:25:00,25.0,25.0,24.95,24.98,31820.0,22.2544,22.2544,22.2099,22.2366,31820.0
2016-02-03 10:30:00,24.97,24.97,24.87,24.9,93213.0,22.2277,22.2277,22.1386,22.1654,93213.0
2016-02-03 10:35:00,24.89,24.91,24.87,24.91,29339.0,22.1565,22.1743,22.1386,22.1743,29339.0
2016-02-03 10:40:00,24.91,24.96,24.91,24.95,23468.0,22.1743,22.2188,22.1743,22.2099,23468.0
2016-02-03 10:45:00,24.94,24.98,24.94,24.94,20058.0,22.201,22.2366,22.201,22.201,20058.0
2016-02-03 10:50:00,24.94,24.98,24.94,24.97,15125.0,22.201,22.2366,22.201,22.2277,15125.0
2016-02-03 10:55:00,24.98,25.04,24.97,25.01,19229.0,22.2366,22.29,22.2277,22.2633,19229.0
2016-02-03 11:00:00,25.01,25.01,24.97,24.98,53903.0,22.2633,22.2633,22.2277,22.2366,53903.0
2016-02-03 11:05:00,24.98,24.99,24.94,24.98,104082.0,22.2366,22.2455,22.201,22.2366,104082.0
2016-02-03 11:10:00,24.97,25.0,24.94,25.0,27060.0,22.2277,22.2544,22.201,22.2544,27060.0
2016-02-03 11:15:00,25.0,25.04,24.98,25.03,41523.0,22.2544,22.29,22.2366,22.2811,41523.0
2016-02-03 11:20:00,25.03,25.06,25.0,25.02,33679.0,22.2811,22.3078,22.2544,22.2722,33679.0
2016-02-03 11:25:00,25.02,25.07,25.01,25.05,24189.0,22.2722,22.3167,22.2633,22.2989,24189.0
2016-02-03 11:30:00,25.05,25.07,25.01,25.02,14483.0,22.2989,22.3167,22.2633,22.2722,14483.0
2016-02-03 11:35:00,25.02,25.11,25.0,25.1,32993.0,22.2722,22.3523,22.2544,22.3434,32993.0
2016-02-03 11:40:00,25.09,25.13,25.07,25.09,27129.0,22.3345,22.3701,22.3167,22.3345,27129.0
2016-02-03 11:45:00,25.1,25.12,25.08,25.08,18591.0,22.3434,22.3612,22.3256,22.3256,18591.0
2016-02-03 11:50:00,25.08,25.1,25.03,25.05,44050.0,22.3256,22.3434,22.2811,22.2989,44050.0
2016-02-03 11:55:00,25.05,25.1,25.05,25.1,15865.0,22.2989,22.3434,22.2989,22.3434,15865.0
2016-02-03 12:00:00,25.1,25.13,25.08,25.12,22805.0,22.3434,22.3701,22.3256,22.3612,22805.0
2016-02-03 12:05:00,25.12,25.14,25.09,25.13,23613.0,22.3612,22.379,22.3345,22.3701,23613.0
2016-02-03 12:10:00,25.12,25.12,25.08,25.12,33823.0,22.3612,22.3612,22.3256,22.3612,33823.0
2016-02-03 12:15:00,25.11,25.13,25.1,25.1,27248.0,22.3523,22.3701,22.3434,22.3434,27248.0
2016-02-03 12:20:00,25.1,25.15,25.1,25.13,26924.0,22.3434,22.3879,22.3434,22.3701,26924.0
2016-02-03 12:25:00,25.13,25.16,25.1,25.13,44617.0,22.3701,22.3968,22.3434,22.3701,44617.0
2016-02-03 12:30:00,25.13,25.13,25.06,25.06,98247.0,22.3701,22.3701,22.3078,22.3078,98247.0
2016-02-03 12:35:00,25.06,25.11,25.06,25.1,24620.0,22.3078,22.3523,22.3078,22.3434,24620.0
2016-02-03 12:40:00,25.09,25.12,25.08,25.08,35372.0,22.3345,22.3612,22.3256,22.3256,35372.0
2016-02-03 12:45:00,25.09,25.12,25.07,25.12,14800.0,22.3345,22.3612,22.3167,22.3612,14800.0
2016-02-03 12:50:00,25.12,25.14,25.1,25.12,20834.0,22.3612,22.379,22.3434,22.3612,20834.0
2016-02-03 12:55:00,25.13,25.19,25.13,25.18,28207.0,22.3701,22.4235,22.3701,22.4146,28207.0
2016-02-03 13:00:00,25.18,25.23,25.16,25.18,31849.0,22.4146,22.4591,22.3968,22.4146,31849.0
2016-02-03 13:05:00,25.19,25.21,25.17,25.17,20002.0,22.4235,22.4413,22.4057,22.4057,20002.0
2016-02-03 13:10:00,25.17,25.19,25.17,25.19,12747.0,22.4057,22.4235,22.4057,22.4235,12747.0
2016-02-03 13:15:00,25.19,25.2,25.17,25.19,5600.0,22.4235,22.4324,22.4057,22.4235,5600.0
2016-02-03 13:20:00,25.19,25.19,25.16,25.19,23300.0,22.4235,22.4235,22.3968,22.4235,23300.0
2016-02-03 13:25:00,25.19,25.21,25.18,25.18,5857.0,22.4235,22.4413,22.4146,22.4146,5857.0
2016-02-03 13:30:00,25.19,25.19,25.13,25.14,59723.0,22.4235,22.4235,22.3701,22.379,59723.0
2016-02-03 13:35:00,25.13,25.15,25.1,25.1,19519.0,22.3701,22.3879,22.3434,22.3434,19519.0
2016-02-03 13:40:00,25.1,25.15,25.1,25.14,15377.0,22.3434,22.3879,22.3434,22.379,15377.0
2016-02-03 13:45:00,25.15,25.18,25.14,25.17,12210.0,22.3879,22.4146,22.379,22.4057,12210.0
2016-02-03 13:50:00,25.17,25.18,25.13,25.15,23389.0,22.4057,22.4146,22.3701,22.3879,23389.0
2016-02-03 13:55:00,25.14,25.17,25.13,25.14,14100.0,22.379,22.4057,22.3701,22.379,14100.0
2016-02-03 14:00:00,25.14,25.18,25.14,25.17,26703.0,22.379,22.4146,22.379,22.4057,26703.0
2016-02-03 14:05:00,25.17,25.24,25.17,25.22,30639.0,22.4057,22.468,22.4057,22.4502,30639.0
2016-02-03 14:10:00,25.22,25.29,25.22,25.27,39850.0,22.4502,22.5125,22.4502,22.4947,39850.0
2016-02-03 14:15:00,25.28,25.28,25.24,25.24,14260.0,22.5036,22.5036,22.468,22.468,14260.0
2016-02-03 14:20:00,25.25,25.39,25.25,25.39,36848.0,22.4769,22.6015,22.4769,22.6015,36848.0
2016-02-03 14:25:00,25.39,25.44,25.38,25.41,46873.0,22.6015,22.646,22.5926,22.6193,46873.0
2016-02-03 14:30:00,25.41,25.42,25.38,25.39,46107.0,22.6193,22.6282,22.5926,22.6015,46107.0
2016-02-03 14:35:00,25.4,25.42,25.36,25.37,41822.0,22.6104,22.6282,22.5748,22.5837,41822.0
2016-02-03 14:40:00,25.37,25.43,25.35,25.42,27794.0,22.5837,22.6371,22.5659,22.6282,27794.0
2016-02-03 14:45:00,25.43,25.47,25.43,25.46,21307.0,22.6371,22.6728,22.6371,22.6639,21307.0
2016-02-03 14:50:00,25.46,25.46,25.42,25.44,46587.0,22.6639,22.6639,22.6282,22.646,46587.0
2016-02-03 14:55:00,25.44,25.51,25.44,25.49,59219.0,22.646,22.7084,22.646,22.6906,59219.0
2016-02-03 15:00:00,25.5,25.5,25.45,25.45,17158.0,22.6995,22.6995,22.655,22.655,17158.0
2016-02-03 15:05:00,25.46,25.55,25.46,25.54,21801.0,22.6639,22.744,22.6639,22.7351,21801.0
2016-02-03 15:10:00,25.54,25.56,25.51,25.53,50667.0,22.7351,22.7529,22.7084,22.7262,50667.0
2016-02-03 15:15:00,25.52,25.52,25.46,25.49,18224.0,22.7173,22.7173,22.6639,22.6906,18224.0
2016-02-03 15:20:00,25.48,25.49,25.43,25.46,31941.0,22.6817,22.6906,22.6371,22.6639,31941.0
2016-02-03 15:25:00,25.45,25.47,25.39,25.39,41787.0,22.655,22.6728,22.6015,22.6015,41787.0
2016-02-03 15:30:00,25.4,25.45,25.39,25.45,70971.0,22.6104,22.655,22.6015,22.655,70971.0
2016-02-03 15:35:00,25.45,25.46,25.39,25.4,63096.0,22.655,22.6639,22.6015,22.6104,63096.0
2016-02-03 15:40:00,25.4,25.48,25.39,25.47,56094.0,22.6104,22.6817,22.6015,22.6728,56094.0
2016-02-03 15:45:00,25.47,25.47,25.43,25.45,75095.0,22.6728,22.6728,22.6371,22.655,75095.0
2016-02-03 15:50:00,25.45,25.49,25.43,25.47,121723.0,22.655,22.6906,22.6371,22.6728,121723.0
2016-02-03 15:55:00,25.47,25.51,25.46,25.49,338078.0,22.6728,22.7084,22.6639,22.6906,338078.0
2016-02-04 09:30:00,25.47,25.56,25.43,25.52,48964.0,22.6728,22.7529,22.6371,22.7173,48964.0
2016-02-04 09:35:00,25.52,25.54,25.46,25.52,73181.0,22.7173,22.7351,22.6639,22.7173,73181.0
2016-02-04 09:40:00,25.52,25.53,25.47,25.49,45663.0,22.7173,22.7262,22.6728,22.6906,45663.0
2016-02-04 09:45:00,25.49,25.54,25.47,25.53,46160.0,22.6906,22.7351,22.6728,22.7262,46160.0
2016-02-04 09:50:00,25.54,25.56,25.52,25.55,106048.0,22.7351,22.7529,22.7173,22.744,106048.0
2016-02-04 09:55:00,25.55,25.57,25.54,25.57,19405.0,22.744,22.7618,22.7351,22.7618,19405.0
2016-02-04 10:00:00,25.58,25.58,25.5,25.52,20635.0,22.7707,22.7707,22.6995,22.7173,20635.0
2016-02-04 10:05:00,25.53,25.58,25.53,25.55,12220.0,22.7262,22.7707,22.7262,22.744,12220.0
2016-02-04 10:10:00,25.55,25.6,25.55,25.6,6879.0,22.744,22.7885,22.744,22.7885,6879.0
2016-02-04 10:15:00,25.59,25.61,25.58,25.6,10420.0,22.7796,22.7974,22.7707,22.7885,10420.0
2016-02-04 10:20:00,25.59,25.59,25.58,25.58,4489.0,22.7796,22.7796,22.7707,22.7707,4489.0
2016-02-04 10:25:00,25.58,25.6,25.57,25.59,15883.0,22.7707,22.7885,22.7618,22.7796,15883.0
2016-02-04 10:30:00,25.59,25.61,25.57,25.61,15333.0,22.7796,22.7974,22.7618,22.7974,15333.0
2016-02-04 10:35:00,25.61,25.62,25.58,25.58,5835.0,22.7974,22.8063,22.7707,22.7707,5835.0
2016-02-04 10:40:00,25.58,25.58,25.55,25.56,10830.0,22.7707,22.7707,22.744,22.7529,10830.0
2016-02-04 10:45:00,25.56,25.57,25.54,25.56,7762.0,22.7529,22.7618,22.7351,22.7529,7762.0
2016-02-04 10:50:00,25.57,25.59,25.57,25.58,8103.0,22.7618,22.7796,22.7618,22.7707,8103.0
2016-02-04 10:55:00,25.59,25.6,25.57,25.59,9891.0,22.7796,22.7885,22.7618,22.7796,9891.0
2016-02-04 11:00:00,25.6,25.6,25.53,25.54,18386.0,22.7885,22.7885,22.7262,22.7351,18386.0
2016-02-04 11:05:00,25.53,25.56,25.53,25.54,13703.0,22.7262,22.7529,22.7262,22.7351,13703.0
2016-02-04 11:10:00,25.54,25.55,25.51,25.51,11875.0,22.7351,22.744,22.7084,22.7084,11875.0
2016-02-04 11:15:00,25.52,25.52,25.43,25.43,11765.0,22.7173,22.7173,22.6371,22.6371,11765.0
2016-02-04 11:20:00,25.44,25.49,25.44,25.49,9544.0,22.646,22.6906,22.646,22.6906,9544.0
2016-02-04 11:25:00,25.48,25.48,25.46,25.46,35961.0,22.6817,22.6817,22.6639,22.6639,35961.0
2016-02-04 11:30:00,25.45,25.45,25.42,25.43,17345.0,22.655,22.655,22.6282,22.6371,17345.0
2016-02-04 11:35:00,25.43,25.44,25.42,25.42,8375.0,22.6371,22.646,22.6282,22.6282,8375.0
2016-02-04 11:40:00,25.43,25.43,25.38,25.4,17400.0,22.6371,22.6371,22.5926,22.6104,17400.0
2016-02-04 11:45:00,25.4,25.41,25.36,25.41,44506.0,22.6104,22.6193,22.5748,22.6193,44506.0
2016-02-04 11:50:00,25.4,25.42,25.4,25.4,19000.0,22.6104,22.6282,22.6104,22.6104,19000.0
2016-02-04 11:55:00,25.39,25.42,25.38,25.4,38336.0,22.6015,22.6282,22.5926,22.6104,38336.0
2016-02-04 12:00:00,25.4,25.43,25.39,25.42,36736.0,22.6104,22.6371,22.6015,22.6282,36736.0
2016-02-04 12:05:00,25.43,25.49,25.42,25.48,19959.0,22.6371,22.6906,22.6282,22.6817,19959.0
2016-02-04 12:10:00,25.48,25.49,25.44,25.44,4018.0,22.6817,22.6906,22.646,22.646,4018.0
2016-02-04 12:15:00,25.45,25.47,25.45,25.46,9600.0,22.655,22.6728,22.655,22.6639,9600.0
2016-02-04 12:20:00,25.46,25.47,25.43,25.45,33378.0,22.6639,22.6728,22.6371,22.655,33378.0
2016-02-04 12:25:00,25.43,25.44,25.41,25.44,4701.0,22.6371,22.646,22.6193,22.646,4701.0
2016-02-04 12:30:00,25.44,25.44,25.43,25.43,3800.0,22.646,22.646,22.6371,22.6371,3800.0
2016-02-04 12:35:00,25.44,25.51,25.44,25.49,43276.0,22.646,22.7084,22.646,22.6906,43276.0
2016-02-04 12:40:00,25.5,25.52,25.47,25.49,41109.0,22.6995,22.7173,22.6728,22.6906,41109.0
2016-02-04 12:45:00,25.5,25.5,25.48,25.5,28443.0,22.6995,22.6995,22.6817,22.6995,28443.0
2016-02-04 12:50:00,25.5,25.51,25.48,25.5,4129.0,22.6995,22.7084,22.6817,22.6995,4129.0
2016-02-04 12:55:00,25.5,25.51,25.48,25.49,10823.0,22.6995,22.7084,22.6817,22.6906,10823.0
2016-02-04 13:00:00,25.5,25.53,25.49,25.53,12189.0,22.6995,22.7262,22.6906,22.7262,12189.0
2016-02-04 13:05:00,25.53,25.53,25.5,25.53,13102.0,22.7262,22.7262,22.6995,22.7262,13102.0
2016-02-04 13:10:00,25.53,25.56,25.53,25.53,13685.0,22.7262,22.7529,22.7262,22.7262,13685.0
2016-02-04 13:15:00,25.53,25.55,25.51,25.53,2948.0,22.7262,22.744,22.7084,22.7262,2948.0
2016-02-04 13:20:00,25.52,25.53,25.5,25.5,6514.0,22.7173,22.7262,22.6995,22.6995,6514.0
2016-02-04 13:25:00,25.5,25.52,25.5,25.51,3520.0,22.6995,22.7173,22.6995,22.7084,3520.0
2016-02-04 13:30:00,25.52,25.54,25.52,25.52,3852.0,22.7173,22.7351,22.7173,22.7173,3852.0
2016-02-04 13:35:00,25.53,25.56,25.51,25.51,3900.0,22.7262,22.7529,22.7084,22.7084,3900.0
2016-02-04 13:40:00,25.52,25.52,25.45,25.46,13900.0,22.7173,22.7173,22.655,22.6639,13900.0
2016-02-04 13:45:00,25.45,25.45,25.39,25.39,19703.0,22.655,22.655,22.6015,22.6015,19703.0
2016-02-04 13:50:00,25.4,25.43,25.4,25.43,3300.0,22.6104,22.6371,22.6104,22.6371,3300.0
2016-02-04 13:55:00,25.43,25.45,25.42,25.45,1244.0,22.6371,22.655,22.6282,22.655,1244.0
2016-02-04 14:00:00,25.44,25.44,25.37,25.37,32763.0,22.646,22.646,22.5837,22.5837,32763.0
2016-02-04 14:05:00,25.37,25.39,25.34,25.34,40088.0,22.5837,22.6015,22.557,22.557,40088.0
2016-02-04 14:10:00,25.35,25.37,25.34,25.37,33100.0,22.5659,22.5837,22.557,22.5837,33100.0
2016-02-04 14:15:00,25.38,25.41,25.37,25.39,12250.0,22.5926,22.6193,22.5837,22.6015,12250.0
2016-02-04 14:20:00,25.4,25.4,25.38,25.38,35061.0,22.6104,22.6104,22.5926,22.5926,35061.0
2016-02-04 14:25:00,25.38,25.39,25.33,25.34,23171.0,22.5926,22.6015,22.5481,22.557,23171.0
2016-02-04 14:30:00,25.33,25.36,25.32,25.33,36632.0,22.5481,22.5748,22.5392,22.5481,36632.0
2016-02-04 14:35:00,25.34,25.37,25.31,25.33,31699.0,22.557,22.5837,22.5303,22.5481,31699.0
2016-02-04 14:40:00,25.33,25.35,25.32,25.34,161144.0,22.5481,22.5659,22.5392,22.557,161144.0
2016-02-04 14:45:00,25.34,25.41,25.34,25.41,112244.0,22.557,22.6193,22.557,22.6193,112244.0
2016-02-04 14:50:00,25.41,25.41,25.37,25.38,19876.0,22.6193,22.6193,22.5837,22.5926,19876.0
2016-02-04 14:55:00,25.38,25.47,25.38,25.47,39843.0,22.5926,22.6728,22.5926,22.6728,39843.0
2016-02-04 15:00:00,25.47,25.47,25.43,25.44,52585.0,22.6728,22.6728,22.6371,22.646,52585.0
2016-02-04 15:05:00,25.44,25.45,25.4,25.43,59629.0,22.646,22.655,22.6104,22.6371,59629.0
2016-02-04 15:10:00,25.44,25.5,25.42,25.49,66511.0,22.646,22.6995,22.6282,22.6906,66511.0
2016-02-04 15:15:00,25.5,25.53,25.45,25.46,115724.0,22.6995,22.7262,22.655,22.6639,115724.0
2016-02-04 15:20:00,25.46,25.51,25.45,25.48,101582.0,22.6639,22.7084,22.655,22.6817,101582.0
2016-02-04 15:25:00,25.48,25.5,25.44,25.47,58201.0,22.6817,22.6995,22.646,22.6728,58201.0
2016-02-04 15:30:00,25.47,25.49,25.42,25.44,72652.0,22.6728,22.6906,22.6282,22.646,72652.0
2016-02-04 15:35:00,25.44,25.49,25.43,25.49,71340.0,22.646,22.6906,22.6371,22.6906,71340.0
2016-02-04 15:40:00,25.48,25.5,25.45,25.49,26794.0,22.6817,22.6995,22.655,22.6906,26794.0
2016-02-04 15:45:00,25.48,25.48,25.44,25.45,25571.0,22.6817,22.6817,22.646,22.655,25571.0
2016-02-04 15:50:00,25.45,25.48,25.43,25.48,16843.0,22.655,22.6817,22.6371,22.6817,16843.0
2016-02-04 15:55:00,25.49,25.5,25.46,25.48,55656.0,22.6906,22.6995,22.6639,22.6817,55656.0
2016-02-05 09:30:00,25.6,25.67,25.56,25.56,33265.0,22.7885,22.8508,22.7529,22.7529,33265.0
2016-02-05 09:35:00,25.55,25.62,25.54,25.6,41826.0,22.744,22.8063,22.7351,22.7885,41826.0
2016-02-05 09:40:00,25.6,25.6,25.53,25.56,22330.0,22.7885,22.7885,22.7262,22.7529,22330.0
2016-02-05 09:45:00,25.56,25.56,25.51,25.53,14816.0,22.7529,22.7529,22.7084,22.7262,14816.0
2016-02-05 09:50:00,25.53,25.58,25.53,25.56,14547.0,22.7262,22.7707,22.7262,22.7529,14547.0
2016-02-05 09:55:00,25.56,25.6,25.55,25.55,16695.0,22.7529,22.7885,22.744,22.744,16695.0
2016-02-05 10:00:00,25.55,25.58,25.54,25.58,31024.0,22.744,22.7707,22.7351,22.7707,31024.0
2016-02-05 10:05:00,25.58,25.58,25.53,25.54,71004.0,22.7707,22.7707,22.7262,22.7351,71004.0
2016-02-05 10:10:00,25.54,25.56,25.54,25.54,51999.0,22.7351,22.7529,22.7351,22.7351,51999.0
2016-02-05 10:15:00,25.54,25.55,25.53,25.54,39773.0,22.7351,22.744,22.7262,22.7351,39773.0
2016-02-05 10:20:00,25.54,25.56,25.51,25.52,62436.0,22.7351,22.7529,22.7084,22.7173,62436.0
2016-02-05 10:25:00,25.51,25.54,25.5,25.52,42543.0,22.7084,22.7351,22.6995,22.7173,42543.0
2016-02-05 10:30:00,25.52,25.52,25.5,25.51,26935.0,22.7173,22.7173,22.6995,22.7084,26935.0
2016-02-05 10:35:00,25.52,25.55,25.51,25.51,24377.0,22.7173,22.744,22.7084,22.7084,24377.0
2016-02-05 10:40:00,25.52,25.54,25.51,25.53,5676.0,22.7173,22.7351,22.7084,22.7262,5676.0
2016-02-05 10:45:00,25.53,25.56,25.52,25.56,208007.0,22.7262,22.7529,22.7173,22.7529,208007.0
2016-02-05 10:50:00,25.55,25.56,25.52,25.53,26583.0,22.744,22.7529,22.7173,22.7262,26583.0
2016-02-05 10:55:00,25.53,25.55,25.51,25.51,16430.0,22.7262,22.744,22.7084,22.7084,16430.0
2016-02-05 11:00:00,25.52,25.53,25.49,25.49,7592.0,22.7173,22.7262,22.6906,22.6906,7592.0
2016-02-05 11:05:00,25.48,25.51,25.48,25.51,2100.0,22.6817,22.7084,22.6817,22.7084,2100.0
2016-02-05 11:10:00,25.51,25.53,25.48,25.5,15955.0,22.7084,22.7262,22.6817,22.6995,15955.0
2016-02-05 11:15:00,25.51,25.52,25.47,25.48,7045.0,22.7084,22.7173,22.6728,22.6817,7045.0
2016-02-05 11:20:00,25.49,25.5,25.48,25.48,4421.0,22.6906,22.6995,22.6817,22.6817,4421.0
2016-02-05 11:25:00,25.47,25.51,25.46,25.51,17009.0,22.6728,22.7084,22.6639,22.7084,17009.0
2016-02-05 11:30:00,25.52,25.53,25.5,25.51,19361.0,22.7173,22.7262,22.6995,22.7084,19361.0
2016-02-05 11:35:00,25.51,25.52,25.49,25.52,8900.0,22.7084,22.7173,22.6906,22.7173,8900.0
2016-02-05 11:40:00,25.51,25.53,25.48,25.48,5600.0,22.7084,22.7262,22.6817,22.6817,5600.0
2016-02-05 11:45:00,25.49,25.51,25.47,25.51,7000.0,22.6906,22.7084,22.6728,22.7084,7000.0
2016-02-05 11:50:00,25.52,25.52,25.5,25.52,13020.0,22.7173,22.7173,22.6995,22.7173,13020.0
2016-02-05 11:55:00,25.52,25.52,25.48,25.51,14167.0,22.7173,22.7173,22.6817,22.7084,14167.0
2016-02-05 12:00:00,25.51,25.52,25.48,25.5,18691.0,22.7084,22.7173,22.6817,22.6995,18691.0
2016-02-05 12:05:00,25.5,25.52,25.47,25.5,18911.0,22.6995,22.7173,22.6728,22.6995,18911.0
2016-02-05 12:10:00,25.5,25.5,25.46,25.48,14573.0,22.6995,22.6995,22.6639,22.6817,14573.0
2016-02-05 12:15:00,25.48,25.49,25.47,25.48,11169.0,22.6817,22.6906,22.6728,22.6817,11169.0
2016-02-05 12:20:00,25.48,25.5,25.47,25.5,4204.0,22.6817,22.6995,22.6728,22.6995,4204.0
2016-02-05 12:25:00,25.5,25.51,25.47,25.48,16520.0,22.6995,22.7084,22.6728,22.6817,16520.0
2016-02-05 12:30:00,25.48,25.49,25.47,25.48,6762.0,22.6817,22.6906,22.6728,22.6817,6762.0
2016-02-05 12:35:00,25.48,25.5,25.48,25.49,6501.0,22.6817,22.6995,22.6817,22.6906,6501.0
2016-02-05 12:40:00,25.49,25.49,25.46,25.48,3238.0,22.6906,22.6906,22.6639,22.6817,3238.0
2016-02-05 12:45:00,25.49,25.49,25.48,25.48,2925.0,22.6906,22.6906,22.6817,22.6817,2925.0
2016-02-05 12:50:00,25.48,25.48,25.45,25.46,3191.0,22.6817,22.6817,22.655,22.6639,3191.0
2016-02-05 12:55:00,25.46,25.49,25.42,25.49,5200.0,22.6639,22.6906,22.6282,22.6906,5200.0
2016-02-05 13:00:00,25.49,25.51,25.47,25.49,13305.0,22.6906,22.7084,22.6728,22.6906,13305.0
2016-02-05 13:05:00,25.49,25.53,25.48,25.52,5000.0,22.6906,22.7262,22.6817,22.7173,5000.0
2016-02-05 13:10:00,25.52,25.52,25.48,25.49,7386.0,22.7173,22.7173,22.6817,22.6906,7386.0
2016-02-05 13:15:00,25.49,25.51,25.48,25.5,6038.0,22.6906,22.7084,22.6817,22.6995,6038.0
2016-02-05 13:20:00,25.5,25.53,25.49,25.53,6190.0,22.6995,22.7262,22.6906,22.7262,6190.0
2016-02-05 13:25:00,25.53,25.53,25.49,25.5,14490.0,22.7262,22.7262,22.6906,22.6995,14490.0
2016-02-05 13:30:00,25.5,25.5,25.48,25.5,7803.0,22.6995,22.6995,22.6817,22.6995,7803.0
2016-02-05 13:35:00,25.49,25.5,25.46,25.46,7930.0,22.6906,22.6995,22.6639,22.6639,7930.0
2016-02-05 13:40:00,25.45,25.47,25.42,25.43,9030.0,22.655,22.6728,22.6282,22.6371,9030.0
2016-02-05 13:45:00,25.44,25.45,25.39,25.4,9835.0,22.646,22.655,22.6015,22.6104,9835.0
2016-02-05 13:50:00,25.4,25.43,25.38,25.43,13918.0,22.6104,22.6371,22.5926,22.6371,13918.0
2016-02-05 13:55:00,25.43,25.45,25.42,25.44,13073.0,22.6371,22.655,22.6282,22.646,13073.0
2016-02-05 14:00:00,25.44,25.46,25.42,25.44,19594.0,22.646,22.6639,22.6282,22.646,19594.0
2016-02-05 14:05:00,25.45,25.45,25.41,25.43,6050.0,22.655,22.655,22.6193,22.6371,6050.0
2016-02-05 14:10:00,25.43,25.43,25.36,25.38,19857.0,22.6371,22.6371,22.5748,22.5926,19857.0
2016-02-05 14:15:00,25.38,25.39,25.35,25.38,10004.0,22.5926,22.6015,22.5659,22.5926,10004.0
2016-02-05 14:20:00,25.38,25.41,25.34,25.41,10868.0,22.5926,22.6193,22.557,22.6193,10868.0
2016-02-05 14:25:00,25.41,25.41,25.36,25.37,10390.0,22.6193,22.6193,22.5748,22.5837,10390.0
2016-02-05 14:30:00,25.36,25.42,25.36,25.42,6370.0,22.5748,22.6282,22.5748,22.6282,6370.0
2016-02-05 14:35:00,25.42,25.42,25.4,25.41,4928.0,22.6282,22.6282,22.6104,22.6193,4928.0
2016-02-05 14:40:00,25.41,25.41,25.37,25.39,24102.0,22.6193,22.6193,22.5837,22.6015,24102.0
2016-02-05 14:45:00,25.39,25.41,25.38,25.41,18820.0,22.6015,22.6193,22.5926,22.6193,18820.0
2016-02-05 14:50:00,25.41,25.41,25.37,25.37,5654.0,22.6193,22.6193,22.5837,22.5837,5654.0
2016-02-05 14:55:00,25.37,25.4,25.36,25.37,12917.0,22.5837,22.6104,22.5748,22.5837,12917.0
2016-02-05 15:00:00,25.37,25.37,25.32,25.34,24311.0,22.5837,22.5837,22.5392,22.557,24311.0
2016-02-05 15:05:00,25.35,25.37,25.34,25.37,10770.0,22.5659,22.5837,22.557,22.5837,10770.0
2016-02-05 15:10:00,25.38,25.38,25.36,25.37,9675.0,22.5926,22.5926,22.5748,22.5837,9675.0
2016-02-05 15:15:00,25.37,25.45,25.36,25.45,24983.0,22.5837,22.655,22.5748,22.655,24983.0
2016-02-05 15:20:00,25.45,25.46,25.43,25.44,10075.0,22.655,22.6639,22.6371,22.646,10075.0
2016-02-05 15:25:00,25.44,25.44,25.41,25.44,5300.0,22.646,22.646,22.6193,22.646,5300.0
2016-02-05 15:30:00,25.44,25.44,25.41,25.42,16691.0,22.646,22.646,22.6193,22.6282,16691.0
2016-02-05 15:35:00,25.42,25.44,25.39,25.39,16472.0,22.6282,22.646,22.6015,22.6015,16472.0
2016-02-05 15:40:00,25.39,25.42,25.36,25.4,16146.0,22.6015,22.6282,22.5748,22.6104,16146.0
2016-02-05 15:45:00,25.41,25.43,25.35,25.36,27550.0,22.6193,22.6371,22.5659,22.5748,27550.0
2016-02-05 15:50:00,25.36,25.4,25.34,25.37,34340.0,22.5748,22.6104,22.557,22.5837,34340.0
2016-02-05 15:55:00,25.37,25.44,25.37,25.42,64277.0,22.5837,22.646,22.5837,22.6282,64277.0
2016-02-08 09:30:00,25.23,25.23,25.07,25.12,20144.0,22.4591,22.4591,22.3167,22.3612,20144.0
2016-02-08 09:35:00,25.12,25.12,25.07,25.1,28351.0,22.3612,22.3612,22.3167,22.3434,28351.0
2016-02-08 09:40:00,25.1,25.16,25.1,25.15,59209.0,22.3434,22.3968,22.3434,22.3879,59209.0
2016-02-08 09:45:00,25.14,25.15,25.11,25.11,21998.0,22.379,22.3879,22.3523,22.3523,21998.0
2016-02-08 09:50:00,25.11,25.11,25.05,25.06,12150.0,22.3523,22.3523,22.2989,22.3078,12150.0
2016-02-08 09:55:00,25.06,25.08,25.06,25.07,10004.0,22.3078,22.3256,22.3078,22.3167,10004.0
2016-02-08 10:00:00,25.07,25.09,25.05,25.09,44904.0,22.3167,22.3345,22.2989,22.3345,44904.0
2016-02-08 10:05:00,25.09,25.09,25.04,25.04,38290.0,22.3345,22.3345,22.29,22.29,38290.0
2016-02-08 10:10:00,25.04,25.04,25.02,25.02,17000.0,22.29,22.29,22.2722,22.2722,17000.0
2016-02-08 10:15:00,25.03,25.04,25.01,25.01,41990.0,22.2811,22.29,22.2633,22.2633,41990.0
2016-02-08 10:20:00,25.01,25.04,25.01,25.02,13500.0,22.2633,22.29,22.2633,22.2722,13500.0
2016-02-08 10:25:00,25.04,25.05,25.01,25.04,13130.0,22.29,22.2989,22.2633,22.29,13130.0
2016-02-08 10:30:00,25.02,25.08,25.02,25.07,19289.0,22.2722,22.3256,22.2722,22.3167,19289.0
2016-02-08 10:35:00,25.06,25.07,25.04,25.07,12149.0,22.3078,22.3167,22.29,22.3167,12149.0
2016-02-08 10:40:00,25.07,25.07,25.03,25.07,6600.0,22.3167,22.3167,22.2811,22.3167,6600.0
2016-02-08 10:45:00,25.08,25.09,25.04,25.05,48332.0,22.3256,22.3345,22.29,22.2989,48332.0
2016-02-08 10:50:00,25.04,25.06,25.03,25.04,10538.0,22.29,22.3078,22.2811,22.29,10538.0
2016-02-08 10:55:00,25.03,25.03,25.0,25.02,8601.0,22.2811,22.2811,22.2544,22.2722,8601.0
2016-02-08 11:00:00,25.03,25.03,25.0,25.0,2025.0,22.2811,22.2811,22.2544,22.2544,2025.0
2016-02-08 11:05:00,25.0,25.0,24.98,24.98,6514.0,22.2544,22.2544,22.2366,22.2366,6514.0
2016-02-08 11:10:00,24.99,25.01,24.98,24.98,4300.0,22.2455,22.2633,22.2366,22.2366,4300.0
2016-02-08 11:15:00,24.98,25.02,24.98,25.02,2075.0,22.2366,22.2722,22.2366,22.2722,2075.0
2016-02-08 11:20:00,25.02,25.04,25.02,25.04,10150.0,22.2722,22.29,22.2722,22.29,10150.0
2016-02-08 11:25:00,25.04,25.07,25.04,25.06,38350.0,22.29,22.3167,22.29,22.3078,38350.0
2016-02-08 11:30:00,25.06,25.06,25.04,25.05,34231.0,22.3078,22.3078,22.29,22.2989,34231.0
2016-02-08 11:35:00,25.04,25.06,25.03,25.04,34165.0,22.29,22.3078,22.2811,22.29,34165.0
2016-02-08 11:40:00,25.02,25.06,25.02,25.03,43554.0,22.2722,22.3078,22.2722,22.2811,43554.0
2016-02-08 11:45:00,25.02,25.03,24.99,25.02,7532.0,22.2722,22.2811,22.2455,22.2722,7532.0
2016-02-08 11:50:00,25.02,25.02,25.0,25.01,25805.0,22.2722,22.2722,22.2544,22.2633,25805.0
2016-02-08 11:55:00,25.02,25.05,25.01,25.04,25412.0,22.2722,22.2989,22.2633,22.29,25412.0
2016-02-08 12:00:00,25.06,25.06,25.05,25.05,7658.0,22.3078,22.3078,22.2989,22.2989,7658.0
2016-02-08 12:05:00,25.05,25.06,25.04,25.05,13153.0,22.2989,22.3078,22.29,22.2989,13153.0
2016-02-08 12:10:00,25.04,25.04,25.02,25.03,10253.0,22.29,22.29,22.2722,22.2811,10253.0
2016-02-08 12:15:00,25.04,25.07,25.03,25.06,14463.0,22.29,22.3167,22.2811,22.3078,14463.0
2016-02-08 12:20:00,25.07,25.09,25.06,25.07,26297.0,22.3167,22.3345,22.3078,22.3167,26297.0
2016-02-08 12:25:00,25.07,25.08,25.06,25.06,7378.0,22.3167,22.3256,22.3078,22.3078,7378.0
2016-02-08 12:30:00,25.05,25.07,25.05,25.05,13883.0,22.2989,22.3167,22.2989,22.2989,13883.0
2016-02-08 12:35:00,25.05,25.07,25.05,25.05,28178.0,22.2989,22.3167,22.2989,22.2989,28178.0
2016-02-08 12:40:00,25.05,25.06,25.05,25.06,6677.0,22.2989,22.3078,22.2989,22.3078,6677.0
2016-02-08 12:45:00,25.05,25.06,25.05,25.05,2798.0,22.2989,22.3078,22.2989,22.2989,2798.0
2016-02-08 12:50:00,25.05,25.06,25.04,25.05,9193.0,22.2989,22.3078,22.29,22.2989,9193.0
2016-02-08 12:55:00,25.04,25.04,25.03,25.03,1876.0,22.29,22.29,22.2811,22.2811,1876.0
2016-02-08 13:00:00,25.04,25.04,24.99,25.0,15140.0,22.29,22.29,22.2455,22.2544,15140.0
2016-02-08 13:05:00,25.0,25.01,25.0,25.0,1200.0,22.2544,22.2633,22.2544,22.2544,1200.0
2016-02-08 13:10:00,25.0,25.01,24.99,25.0,15080.0,22.2544,22.2633,22.2455,22.2544,15080.0
2016-02-08 13:15:00,24.99,25.0,24.98,24.98,2700.0,22.2455,22.2544,22.2366,22.2366,2700.0
2016-02-08 13:20:00,24.96,24.96,24.93,24.94,2000.0,22.2188,22.2188,22.1921,22.201,2000.0
2016-02-08 13:25:00,24.94,24.97,24.93,24.97,12900.0,22.201,22.2277,22.1921,22.2277,12900.0
2016-02-08 13:30:00,24.96,25.0,24.96,25.0,13022.0,22.2188,22.2544,22.2188,22.2544,13022.0
2016-02-08 13:35:00,24.99,25.0,24.99,25.0,2600.0,22.2455,22.2544,22.2455,22.2544,2600.0
2016-02-08 13:40:00,24.99,25.0,24.98,24.98,13977.0,22.2455,22.2544,22.2366,22.2366,13977.0
2016-02-08 13:45:00,24.98,24.99,24.93,24.94,7305.0,22.2366,22.2455,22.1921,22.201,7305.0
2016-02-08 13:50:00,24.95,24.97,24.94,24.95,7955.0,22.2099,22.2277,22.201,22.2099,7955.0
2016-02-08 13:55:00,24.96,24.97,24.94,24.95,12820.0,22.2188,22.2277,22.201,22.2099,12820.0
2016-02-08 14:00:00,24.95,24.99,24.95,24.98,9873.0,22.2099,22.2455,22.2099,22.2366,9873.0
2016-02-08 14:05:00,24.99,25.0,24.98,24.99,4820.0,22.2455,22.2544,22.2366,22.2455,4820.0
2016-02-08 14:10:00,24.99,24.99,24.94,24.94,4746.0,22.2455,22.2455,22.201,22.201,4746.0
2016-02-08 14:15:00,24.94,24.96,24.92,24.92,6991.0,22.201,22.2188,22.1832,22.1832,6991.0
2016-02-08 14:20:00,24.92,24.96,24.92,24.95,8285.0,22.1832,22.2188,22.1832,22.2099,8285.0
2016-02-08 14:25:00,24.95,24.98,24.94,24.96,12704.0,22.2099,22.2366,22.201,22.2188,12704.0
2016-02-08 14:30:00,24.95,24.95,24.93,24.94,13003.0,22.2099,22.2099,22.1921,22.201,13003.0
2016-02-08 14:35:00,24.94,24.96,24.94,24.96,19203.0,22.201,22.2188,22.201,22.2188,19203.0
2016-02-08 14:40:00,24.96,25.0,24.95,25.0,15609.0,22.2188,22.2544,22.2099,22.2544,15609.0
2016-02-08 14:45:00,25.01,25.03,24.99,24.99,6878.0,22.2633,22.2811,22.2455,22.2455,6878.0
2016-02-08 14:50:00,24.99,25.01,24.98,24.99,24092.0,22.2455,22.2633,22.2366,22.2455,24092.0
2016-02-08 14:55:00,25.0,25.02,24.98,24.98,29783.0,22.2544,22.2722,22.2366,22.2366,29783.0
2016-02-08 15:00:00,24.99,25.02,24.98,25.02,9107.0,22.2455,22.2722,22.2366,22.2722,9107.0
2016-02-08 15:05:00,25.01,25.03,25.01,25.01,7852.0,22.2633,22.2811,22.2633,22.2633,7852.0
2016-02-08 15:10:00,25.01,25.06,25.01,25.06,6802.0,22.2633,22.3078,22.2633,22.3078,6802.0
2016-02-08 15:15:00,25.07,25.14,25.06,25.13,34067.0,22.3167,22.379,22.3078,22.3701,34067.0
2016-02-08 15:20:00,25.12,25.16,25.11,25.14,19462.0,22.3612,22.3968,22.3523,22.379,19462.0
2016-02-08 15:25:00,25.14,25.14,25.1,25.11,12382.0,22.379,22.379,22.3434,22.3523,12382.0
2016-02-08 15:30:00,25.12,25.19,25.12,25.19,36009.0,22.3612,22.4235,22.3612,22.4235,36009.0
2016-02-08 15:35:00,25.18,25.18,25.14,25.16,6042.0,22.4146,22.4146,22.379,22.3968,6042.0
2016-02-08 15:40:00,25.16,25.21,25.16,25.18,9430.0,22.3968,22.4413,22.3968,22.4146,9430.0
2016-02-08 15:45:00,25.18,25.29,25.18,25.25,28173.0,22.4146,22.5125,22.4146,22.4769,28173.0
2016-02-08 15:50:00,25.22,25.23,25.16,25.16,32976.0,22.4502,22.4591,22.3968,22.3968,32976.0
2016-02-08 15:55:00,25.16,25.2,25.14,25.19,43261.0,22.3968,22.4324,22.379,22.4235,43261.0
2016-02-09 09:30:00,24.56,24.67,24.56,24.66,23986.0,21.8627,21.9606,21.8627,21.9517,23986.0
2016-02-09 09:35:00,24.66,24.75,24.66,24.75,38832.0,21.9517,22.0318,21.9517,22.0318,38832.0
2016-02-09 09:40:00,24.74,24.79,24.72,24.79,29416.0,22.0229,22.0674,22.0051,22.0674,29416.0
2016-02-09 09:45:00,24.79,24.84,24.78,24.84,54410.0,22.0674,22.1119,22.0585,22.1119,54410.0
2016-02-09 09:50:00,24.84,24.84,24.81,24.84,8300.0,22.1119,22.1119,22.0852,22.1119,8300.0
2016-02-09 09:55:00,24.84,24.84,24.75,24.75,15543.0,22.1119,22.1119,22.0318,22.0318,15543.0
2016-02-09 10:00:00,24.8,24.83,24.75,24.82,19489.0,22.0763,22.103,22.0318,22.0941,19489.0
2016-02-09 10:05:00,24.83,24.86,24.8,24.84,23356.0,22.103,22.1297,22.0763,22.1119,23356.0
2016-02-09 10:10:00,24.83,24.83,24.8,24.81,8544.0,22.103,22.103,22.0763,22.0852,8544.0
2016-02-09 10:15:00,24.8,24.8,24.73,24.75,25537.0,22.0763,22.0763,22.014,22.0318,25537.0
2016-02-09 10:20:00,24.76,24.77,24.73,24.76,33057.0,22.0407,22.0496,22.014,22.0407,33057.0
2016-02-09 10:25:00,24.76,24.77,24.7,24.72,9726.0,22.0407,22.0496,21.9873,22.0051,9726.0
2016-02-09 10:30:00,24.71,24.71,24.68,24.7,28801.0,21.9962,21.9962,21.9695,21.9873,28801.0
2016-02-09 10:35:00,24.69,24.72,24.69,24.71,9442.0,21.9784,22.0051,21.9784,21.9962,9442.0
2016-02-09 10:40:00,24.7,24.71,24.65,24.66,28400.0,21.9873,21.9962,21.9428,21.9517,28400.0
2016-02-09 10:45:00,24.66,24.71,24.66,24.68,12198.0,21.9517,21.9962,21.9517,21.9695,12198.0
2016-02-09 10:50:00,24.68,24.69,24.64,24.64,12681.0,21.9695,21.9784,21.9339,21.9339,12681.0
2016-02-09 10:55:00,24.64,24.66,24.63,24.64,23361.0,21.9339,21.9517,21.925,21.9339,23361.0
2016-02-09 11:00:00,24.63,24.7,24.63,24.66,21332.0,21.925,21.9873,21.925,21.9517,21332.0
2016-02-09 11:05:00,24.67,24.71,24.67,24.71,4385.0,21.9606,21.9962,21.9606,21.9962,4385.0
2016-02-09 11:10:00,24.72,24.77,24.71,24.73,25452.0,22.0051,22.0496,21.9962,22.014,25452.0
2016-02-09 11:15:00,24.72,24.73,24.68,24.69,27522.0,22.0051,22.014,21.9695,21.9784,27522.0
2016-02-09 11:20:00,24.69,24.75,24.69,24.74,12687.0,21.9784,22.0318,21.9784,22.0229,12687.0
2016-02-09 11:25:00,24.74,24.77,24.73,24.74,31092.0,22.0229,22.0496,22.014,22.0229,31092.0
2016-02-09 11:30:00,24.74,24.74,24.69,24.7,20268.0,22.0229,22.0229,21.9784,21.9873,20268.0
2016-02-09 11:35:00,24.7,24.71,24.64,24.64,29658.0,21.9873,21.9962,21.9339,21.9339,29658.0
2016-02-09 11:40:00,24.66,24.72,24.66,24.7,14676.0,21.9517,22.0051,21.9517,21.9873,14676.0
2016-02-09 11:45:00,24.7,24.74,24.69,24.71,49448.0,21.9873,22.0229,21.9784,21.9962,49448.0
2016-02-09 11:50:00,24.7,24.72,24.67,24.67,7900.0,21.9873,22.0051,21.9606,21.9606,7900.0
2016-02-09 11:55:00,24.68,24.69,24.67,24.68,12183.0,21.9695,21.9784,21.9606,21.9695,12183.0
2016-02-09 12:00:00,24.69,24.71,24.68,24.71,6919.0,21.9784,21.9962,21.9695,21.9962,6919.0
2016-02-09 12:05:00,24.7,24.73,24.69,24.73,7302.0,21.9873,22.014,21.9784,22.014,7302.0
2016-02-09 12:10:00,24.73,24.73,24.67,24.68,5051.0,22.014,22.014,21.9606,21.9695,5051.0
2016-02-09 12:15:00,24.67,24.69,24.67,24.68,3919.0,21.9606,21.9784,21.9606,21.9695,3919.0
2016-02-09 12:20:00,24.68,24.69,24.67,24.67,2150.0,21.9695,21.9784,21.9606,21.9606,2150.0
2016-02-09 12:25:00,24.68,24.72,24.67,24.69,10955.0,21.9695,22.0051,21.9606,21.9784,10955.0
2016-02-09 12:30:00,24.68,24.7,24.66,24.7,2805.0,21.9695,21.9873,21.9517,21.9873,2805.0
2016-02-09 12:35:00,24.69,24.74,24.69,24.7,5792.0,21.9784,22.0229,21.9784,21.9873,5792.0
2016-02-09 12:40:00,24.7,24.7,24.66,24.69,7400.0,21.9873,21.9873,21.9517,21.9784,7400.0
2016-02-09 12:45:00,24.69,24.69,24.65,24.66,2200.0,21.9784,21.9784,21.9428,21.9517,2200.0
2016-02-09 12:50:00,24.66,24.7,24.66,24.69,10087.0,21.9517,21.9873,21.9517,21.9784,10087.0
2016-02-09 12:55:00,24.68,24.68,24.67,24.67,6785.0,21.9695,21.9695,21.9606,21.9606,6785.0
2016-02-09 13:00:00,24.67,24.69,24.64,24.66,3150.0,21.9606,21.9784,21.9339,21.9517,3150.0
2016-02-09 13:05:00,24.66,24.66,24.63,24.63,15129.0,21.9517,21.9517,21.925,21.925,15129.0
2016-02-09 13:10:00,24.63,24.63,24.58,24.58,17104.0,21.925,21.925,21.8805,21.8805,17104.0
2016-02-09 13:15:00,24.57,24.58,24.56,24.57,12471.0,21.8716,21.8805,21.8627,21.8716,12471.0
2016-02-09 13:20:00,24.58,24.63,24.58,24.61,4200.0,21.8805,21.925,21.8805,21.9072,4200.0
2016-02-09 13:25:00,24.6,24.61,24.59,24.59,4500.0,21.8983,21.9072,21.8894,21.8894,4500.0
2016-02-09 13:30:00,24.59,24.63,24.59,24.61,5400.0,21.8894,21.925,21.8894,21.9072,5400.0
2016-02-09 13:35:00,24.61,24.61,24.55,24.55,1600.0,21.9072,21.9072,21.8538,21.8538,1600.0
2016-02-09 13:40:00,24.55,24.58,24.54,24.58,15900.0,21.8538,21.8805,21.8449,21.8805,15900.0
2016-02-09 13:45:00,24.59,24.61,24.56,24.56,8000.0,21.8894,21.9072,21.8627,21.8627,8000.0
2016-02-09 13:50:00,24.56,24.58,24.56,24.58,2950.0,21.8627,21.8805,21.8627,21.8805,2950.0
2016-02-09 13:55:00,24.6,24.65,24.59,24.64,8400.0,21.8983,21.9428,21.8894,21.9339,8400.0
2016-02-09 14:00:00,24.62,24.65,24.62,24.63,1000.0,21.9161,21.9428,21.9161,21.925,1000.0
2016-02-09 14:05:00,24.66,24.74,24.66,24.72,11221.0,21.9517,22.0229,21.9517,22.0051,11221.0
2016-02-09 14:10:00,24.73,24.73,24.68,24.68,3631.0,22.014,22.014,21.9695,21.9695,3631.0
2016-02-09 14:15:00,24.71,24.72,24.69,24.71,9708.0,21.9962,22.0051,21.9784,21.9962,9708.0
2016-02-09 14:20:00,24.71,24.72,24.67,24.67,5000.0,21.9962,22.0051,21.9606,21.9606,5000.0
2016-02-09 14:25:00,24.66,24.67,24.64,24.66,8014.0,21.9517,21.9606,21.9339,21.9517,8014.0
2016-02-09 14:30:00,24.67,24.71,24.67,24.7,13800.0,21.9606,21.9962,21.9606,21.9873,13800.0
2016-02-09 14:35:00,24.7,24.76,24.7,24.74,3235.0,21.9873,22.0407,21.9873,22.0229,3235.0
2016-02-09 14:40:00,24.73,24.8,24.71,24.79,3574.0,22.014,22.0763,21.9962,22.0674,3574.0
2016-02-09 14:45:00,24.78,24.78,24.7,24.71,17483.0,22.0585,22.0585,21.9873,21.9962,17483.0
2016-02-09 14:50:00,24.71,24.79,24.7,24.79,7506.0,21.9962,22.0674,21.9873,22.0674,7506.0
2016-02-09 14:55:00,24.78,24.8,24.75,24.79,17609.0,22.0585,22.0763,22.0318,22.0674,17609.0
2016-02-09 15:00:00,24.8,24.84,24.79,24.84,21085.0,22.0763,22.1119,22.0674,22.1119,21085.0
2016-02-09 15:05:00,24.83,24.91,24.83,24.89,152123.0,22.103,22.1743,22.103,22.1565,152123.0
2016-02-09 15:10:00,24.88,24.9,24.85,24.87,13716.0,22.1476,22.1654,22.1208,22.1386,13716.0
2016-02-09 15:15:00,24.89,24.9,24.86,24.86,11438.0,22.1565,22.1654,22.1297,22.1297,11438.0
2016-02-09 15:20:00,24.86,24.91,24.84,24.84,75096.0,22.1297,22.1743,22.1119,22.1119,75096.0
2016-02-09 15:25:00,24.82,24.83,24.76,24.81,23370.0,22.0941,22.103,22.0407,22.0852,23370.0
2016-02-09 15:30:00,24.83,24.83,24.8,24.82,7716.0,22.103,22.103,22.0763,22.0941,7716.0
2016-02-09 15:35:00,24.83,24.88,24.82,24.84,7993.0,22.103,22.1476,22.0941,22.1119,7993.0
2016-02-09 15:40:00,24.84,24.85,24.74,24.79,22239.0,22.1119,22.1208,22.0229,22.0674,22239.0
2016-02-09 15:45:00,24.79,24.83,24.79,24.8,13676.0,22.0674,22.103,22.0674,22.0763,13676.0
2016-02-09 15:50:00,24.8,24.85,24.8,24.84,48059.0,22.0763,22.1208,22.0763,22.1119,48059.0
2016-02-09 15:55:00,24.84,24.84,24.77,24.8,43722.0,22.1119,22.1119,22.0496,22.0763,43722.0
2016-02-10 09:30:00,24.68,24.7,24.59,24.67,59138.0,21.9695,21.9873,21.8894,21.9606,59138.0
2016-02-10 09:35:00,24.66,24.67,24.64,24.66,33638.0,21.9517,21.9606,21.9339,21.9517,33638.0
2016-02-10 09:40:00,24.66,24.7,24.62,24.62,63912.0,21.9517,21.9873,21.9161,21.9161,63912.0
2016-02-10 09:45:00,24.63,24.7,24.63,24.7,8900.0,21.925,21.9873,21.925,21.9873,8900.0
2016-02-10 09:50:00,24.68,24.71,24.68,24.71,4000.0,21.9695,21.9962,21.9695,21.9962,4000.0
2016-02-10 09:55:00,24.72,24.73,24.71,24.72,4235.0,22.0051,22.014,21.9962,22.0051,4235.0
2016-02-10 10:00:00,24.72,24.73,24.7,24.72,6900.0,22.0051,22.014,21.9873,22.0051,6900.0
2016-02-10 10:05:00,24.72,24.72,24.69,24.71,7157.0,22.0051,22.0051,21.9784,21.9962,7157.0
2016-02-10 10:10:00,24.71,24.74,24.71,24.72,27475.0,21.9962,22.0229,21.9962,22.0051,27475.0
2016-02-10 10:15:00,24.72,24.74,24.7,24.74,23333.0,22.0051,22.0229,21.9873,22.0229,23333.0
2016-02-10 10:20:00,24.75,24.75,24.72,24.73,2300.0,22.0318,22.0318,22.0051,22.014,2300.0
2016-02-10 10:25:00,24.74,24.76,24.73,24.73,5300.0,22.0229,22.0407,22.014,22.014,5300.0
2016-02-10 10:30:00,24.74,24.8,24.74,24.79,14398.0,22.0229,22.0763,22.0229,22.0674,14398.0
2016-02-10 10:35:00,24.79,24.79,24.71,24.72,46530.0,22.0674,22.0674,21.9962,22.0051,46530.0
2016-02-10 10:40:00,24.72,24.72,24.65,24.67,129720.0,22.0051,22.0051,21.9428,21.9606,129720.0
2016-02-10 10:45:00,24.68,24.72,24.65,24.72,6560.0,21.9695,22.0051,21.9428,22.0051,6560.0
2016-02-10 10:50:00,24.72,24.72,24.66,24.67,4975.0,22.0051,22.0051,21.9517,21.9606,4975.0
2016-02-10 10:55:00,24.68,24.69,24.63,24.69,38440.0,21.9695,21.9784,21.925,21.9784,38440.0
2016-02-10 11:00:00,24.68,24.7,24.66,24.7,22472.0,21.9695,21.9873,21.9517,21.9873,22472.0
2016-02-10 11:05:00,24.69,24.7,24.63,24.64,9357.0,21.9784,21.9873,21.925,21.9339,9357.0
2016-02-10 11:10:00,24.65,24.7,24.65,24.69,5000.0,21.9428,21.9873,21.9428,21.9784,5000.0
2016-02-10 11:15:00,24.68,24.7,24.65,24.7,9006.0,21.9695,21.9873,21.9428,21.9873,9006.0
2016-02-10 11:20:00,24.7,24.73,24.7,24.73,3229.0,21.9873,22.014,21.9873,22.014,3229.0
2016-02-10 11:25:00,24.72,24.72,24.66,24.67,3700.0,22.0051,22.0051,21.9517,21.9606,3700.0
2016-02-10 11:30:00,24.67,24.68,24.65,24.65,5782.0,21.9606,21.9695,21.9428,21.9428,5782.0
2016-02-10 11:35:00,24.64,24.65,24.62,24.62,7186.0,21.9339,21.9428,21.9161,21.9161,7186.0
2016-02-10 11:40:00,24.62,24.69,24.62,24.67,14333.0,21.9161,21.9784,21.9161,21.9606,14333.0
2016-02-10 11:45:00,24.67,24.7,24.65,24.7,9095.0,21.9606,21.9873,21.9428,21.9873,9095.0
2016-02-10 11:50:00,24.7,24.71,24.68,24.7,39534.0,21.9873,21.9962,21.9695,21.9873,39534.0
2016-02-10 11:55:00,24.7,24.71,24.69,24.7,13700.0,21.9873,21.9962,21.9784,21.9873,13700.0
2016-02-10 12:00:00,24.71,24.71,24.68,24.68,121572.0,21.9962,21.9962,21.9695,21.9695,121572.0
2016-02-10 12:05:00,24.68,24.7,24.65,24.7,91371.0,21.9695,21.9873,21.9428,21.9873,91371.0
2016-02-10 12:10:00,24.69,24.7,24.68,24.68,15237.0,21.9784,21.9873,21.9695,21.9695,15237.0
2016-02-10 12:15:00,24.68,24.68,24.66,24.68,5550.0,21.9695,21.9695,21.9517,21.9695,5550.0
2016-02-10 12:20:00,24.69,24.73,24.68,24.72,42017.0,21.9784,22.014,21.9695,22.0051,42017.0
2016-02-10 12:25:00,24.72,24.72,24.7,24.71,900.0,22.0051,22.0051,21.9873,21.9962,900.0
2016-02-10 12:30:00,24.72,24.73,24.71,24.71,3500.0,22.0051,22.014,21.9962,21.9962,3500.0
2016-02-10 12:35:00,24.7,24.74,24.7,24.74,4263.0,21.9873,22.0229,21.9873,22.0229,4263.0
2016-02-10 12:40:00,24.74,24.74,24.71,24.71,2010.0,22.0229,22.0229,21.9962,21.9962,2010.0
2016-02-10 12:45:00,24.7,24.71,24.7,24.71,9550.0,21.9873,21.9962,21.9873,21.9962,9550.0
2016-02-10 12:50:00,24.71,24.72,24.7,24.71,2505.0,21.9962,22.0051,21.9873,21.9962,2505.0
2016-02-10 12:55:00,24.71,24.76,24.69,24.76,8100.0,21.9962,22.0407,21.9784,22.0407,8100.0
2016-02-10 13:00:00,24.75,24.75,24.71,24.73,9316.0,22.0318,22.0318,21.9962,22.014,9316.0
2016-02-10 13:05:00,24.75,24.75,24.68,24.69,19958.0,22.0318,22.0318,21.9695,21.9784,19958.0
2016-02-10 13:10:00,24.68,24.7,24.67,24.67,8361.0,21.9695,21.9873,21.9606,21.9606,8361.0
2016-02-10 13:15:00,24.66,24.67,24.65,24.67,5022.0,21.9517,21.9606,21.9428,21.9606,5022.0
2016-02-10 13:20:00,24.68,24.71,24.68,24.68,6033.0,21.9695,21.9962,21.9695,21.9695,6033.0
2016-02-10 13:25:00,24.67,24.67,24.63,24.64,20699.0,21.9606,21.9606,21.925,21.9339,20699.0
2016-02-10 13:30:00,24.65,24.66,24.61,24.61,4315.0,21.9428,21.9517,21.9072,21.9072,4315.0
2016-02-10 13:35:00,24.61,24.66,24.61,24.64,7996.0,21.9072,21.9517,21.9072,21.9339,7996.0
2016-02-10 13:40:00,24.64,24.66,24.64,24.65,5900.0,21.9339,21.9517,21.9339,21.9428,5900.0
2016-02-10 13:45:00,24.65,24.66,24.64,24.65,19243.0,21.9428,21.9517,21.9339,21.9428,19243.0
2016-02-10 13:50:00,24.65,24.66,24.63,24.63,5912.0,21.9428,21.9517,21.925,21.925,5912.0
2016-02-10 13:55:00,24.62,24.63,24.61,24.61,10800.0,21.9161,21.925,21.9072,21.9072,10800.0
2016-02-10 14:00:00,24.61,24.64,24.61,24.62,3604.0,21.9072,21.9339,21.9072,21.9161,3604.0
2016-02-10 14:05:00,24.62,24.66,24.61,24.64,6954.0,21.9161,21.9517,21.9072,21.9339,6954.0
2016-02-10 14:10:00,24.64,24.66,24.63,24.64,8711.0,21.9339,21.9517,21.925,21.9339,8711.0
2016-02-10 14:15:00,24.64,24.64,24.61,24.64,9631.0,21.9339,21.9339,21.9072,21.9339,9631.0
2016-02-10 14:20:00,24.64,24.65,24.61,24.62,22494.0,21.9339,21.9428,21.9072,21.9161,22494.0
2016-02-10 14:25:00,24.62,24.64,24.6,24.63,54352.0,21.9161,21.9339,21.8983,21.925,54352.0
2016-02-10 14:30:00,24.63,24.66,24.62,24.62,29443.0,21.925,21.9517,21.9161,21.9161,29443.0
2016-02-10 14:35:00,24.62,24.63,24.6,24.61,18348.0,21.9161,21.925,21.8983,21.9072,18348.0
2016-02-10 14:40:00,24.6,24.61,24.53,24.55,45735.0,21.8983,21.9072,21.836,21.8538,45735.0
2016-02-10 14:45:00,24.55,24.55,24.53,24.53,4403.0,21.8538,21.8538,21.836,21.836,4403.0
2016-02-10 14:50:00,24.54,24.56,24.52,24.56,5506.0,21.8449,21.8627,21.8271,21.8627,5506.0
2016-02-10 14:55:00,24.57,24.59,24.57,24.58,10835.0,21.8716,21.8894,21.8716,21.8805,10835.0
2016-02-10 15:00:00,24.58,24.64,24.57,24.64,14785.0,21.8805,21.9339,21.8716,21.9339,14785.0
2016-02-10 15:05:00,24.65,24.67,24.6,24.61,5950.0,21.9428,21.9606,21.8983,21.9072,5950.0
2016-02-10 15:10:00,24.61,24.62,24.57,24.57,8042.0,21.9072,21.9161,21.8716,21.8716,8042.0
2016-02-10 15:15:00,24.57,24.58,24.49,24.49,19648.0,21.8716,21.8805,21.8004,21.8004,19648.0
2016-02-10 15:20:00,24.5,24.53,24.5,24.52,132137.0,21.8093,21.836,21.8093,21.8271,132137.0
2016-02-10 15:25:00,24.52,24.53,24.46,24.47,104357.0,21.8271,21.836,21.7737,21.7826,104357.0
2016-02-10 15:30:00,24.48,24.51,24.47,24.5,14003.0,21.7915,21.8182,21.7826,21.8093,14003.0
2016-02-10 15:35:00,24.5,24.5,24.45,24.47,55140.0,21.8093,21.8093,21.7648,21.7826,55140.0
2016-02-10 15:40:00,24.46,24.48,24.44,24.46,38560.0,21.7737,21.7915,21.7559,21.7737,38560.0
2016-02-10 15:45:00,24.47,24.49,24.47,24.48,23262.0,21.7826,21.8004,21.7826,21.7915,23262.0
2016-02-10 15:50:00,24.48,24.48,24.45,24.48,52296.0,21.7915,21.7915,21.7648,21.7915,52296.0
2016-02-10 15:55:00,24.48,24.5,24.46,24.47,121939.0,21.7915,21.8093,21.7737,21.7826,121939.0
2016-02-11 09:30:00,23.66,23.67,23.56,23.66,53791.0,21.0615,21.0704,20.9725,21.0615,53791.0
2016-02-11 09:35:00,23.65,23.66,23.62,23.63,41141.0,21.0526,21.0615,21.0259,21.0348,41141.0
2016-02-11 09:40:00,23.62,23.66,23.6,23.65,94689.0,21.0259,21.0615,21.0081,21.0526,94689.0
2016-02-11 09:45:00,23.65,23.69,23.64,23.66,78551.0,21.0526,21.0882,21.0437,21.0615,78551.0
2016-02-11 09:50:00,23.65,23.69,23.64,23.69,47756.0,21.0526,21.0882,21.0437,21.0882,47756.0
2016-02-11 09:55:00,23.69,23.75,23.68,23.74,57304.0,21.0882,21.1417,21.0793,21.1328,57304.0
2016-02-11 10:00:00,23.74,23.74,23.69,23.7,27269.0,21.1328,21.1328,21.0882,21.0971,27269.0
2016-02-11 10:05:00,23.71,23.75,23.71,23.74,30450.0,21.106,21.1417,21.106,21.1328,30450.0
2016-02-11 10:10:00,23.73,23.74,23.7,23.73,10204.0,21.1239,21.1328,21.0971,21.1239,10204.0
2016-02-11 10:15:00,23.72,23.73,23.7,23.71,29475.0,21.1149,21.1239,21.0971,21.106,29475.0
2016-02-11 10:20:00,23.71,23.73,23.69,23.73,17895.0,21.106,21.1239,21.0882,21.1239,17895.0
2016-02-11 10:25:00,23.74,23.75,23.7,23.7,14200.0,21.1328,21.1417,21.0971,21.0971,14200.0
2016-02-11 10:30:00,23.71,23.73,23.7,23.73,14263.0,21.106,21.1239,21.0971,21.1239,14263.0
2016-02-11 10:35:00,23.73,23.74,23.68,23.68,48273.0,21.1239,21.1328,21.0793,21.0793,48273.0
2016-02-11 10:40:00,23.67,23.7,23.67,23.69,21947.0,21.0704,21.0971,21.0704,21.0882,21947.0
2016-02-11 10:45:00,23.68,23.73,23.67,23.7,13094.0,21.0793,21.1239,21.0704,21.0971,13094.0
2016-02-11 10:50:00,23.7,23.7,23.65,23.65,19138.0,21.0971,21.0971,21.0526,21.0526,19138.0
2016-02-11 10:55:00,23.65,23.67,23.64,23.64,27617.0,21.0526,21.0704,21.0437,21.0437,27617.0
2016-02-11 11:00:00,23.65,23.68,23.64,23.66,17436.0,21.0526,21.0793,21.0437,21.0615,17436.0
2016-02-11 11:05:00,23.65,23.66,23.62,23.64,47346.0,21.0526,21.0615,21.0259,21.0437,47346.0
2016-02-11 11:10:00,23.65,23.65,23.61,23.61,12557.0,21.0526,21.0526,21.017,21.017,12557.0
2016-02-11 11:15:00,23.62,23.65,23.6,23.65,22973.0,21.0259,21.0526,21.0081,21.0526,22973.0
2016-02-11 11:20:00,23.65,23.67,23.61,23.63,48592.0,21.0526,21.0704,21.017,21.0348,48592.0
2016-02-11 11:25:00,23.63,23.63,23.6,23.6,30600.0,21.0348,21.0348,21.0081,21.0081,30600.0
2016-02-11 11:30:00,23.6,23.61,23.58,23.58,21642.0,21.0081,21.017,20.9903,20.9903,21642.0
2016-02-11 11:35:00,23.58,23.59,23.58,23.59,15180.0,20.9903,20.9992,20.9903,20.9992,15180.0
2016-02-11 11:40:00,23.59,23.6,23.58,23.6,23053.0,20.9992,21.0081,20.9903,21.0081,23053.0
2016-02-11 11:45:00,23.59,23.59,23.57,23.57,15901.0,20.9992,20.9992,20.9814,20.9814,15901.0
2016-02-11 11:50:00,23.57,23.63,23.57,23.62,15100.0,20.9814,21.0348,20.9814,21.0259,15100.0
2016-02-11 11:55:00,23.62,23.64,23.61,23.62,15510.0,21.0259,21.0437,21.017,21.0259,15510.0
2016-02-11 12:00:00,23.61,23.64,23.61,23.63,12550.0,21.017,21.0437,21.017,21.0348,12550.0
2016-02-11 12:05:00,23.63,23.64,23.61,23.63,23298.0,21.0348,21.0437,21.017,21.0348,23298.0
2016-02-11 12:10:00,23.62,23.64,23.61,23.61,22787.0,21.0259,21.0437,21.017,21.017,22787.0
2016-02-11 12:15:00,23.61,23.61,23.56,23.57,16498.0,21.017,21.017,20.9725,20.9814,16498.0
2016-02-11 12:20:00,23.57,23.6,23.57,23.6,8069.0,20.9814,21.0081,20.9814,21.0081,8069.0
2016-02-11 12:25:00,23.61,23.62,23.6,23.61,32480.0,21.017,21.0259,21.0081,21.017,32480.0
2016-02-11 12:30:00,23.61,23.61,23.58,23.58,11309.0,21.017,21.017,20.9903,20.9903,11309.0
2016-02-11 12:35:00,23.59,23.62,23.59,23.61,32744.0,20.9992,21.0259,20.9992,21.017,32744.0
2016-02-11 12:40:00,23.6,23.61,23.59,23.61,11000.0,21.0081,21.017,20.9992,21.017,11000.0
2016-02-11 12:45:00,23.62,23.64,23.61,23.63,11100.0,21.0259,21.0437,21.017,21.0348,11100.0
2016-02-11 12:50:00,23.63,23.65,23.62,23.65,10005.0,21.0348,21.0526,21.0259,21.0526,10005.0
2016-02-11 12:55:00,23.65,23.67,23.63,23.65,7400.0,21.0526,21.0704,21.0348,21.0526,7400.0
2016-02-11 13:00:00,23.65,23.69,23.65,23.66,13120.0,21.0526,21.0882,21.0526,21.0615,13120.0
2016-02-11 13:05:00,23.66,23.69,23.65,23.68,10100.0,21.0615,21.0882,21.0526,21.0793,10100.0
2016-02-11 13:10:00,23.68,23.69,23.67,23.68,2398.0,21.0793,21.0882,21.0704,21.0793,2398.0
2016-02-11 13:15:00,23.68,23.69,23.66,23.69,2500.0,21.0793,21.0882,21.0615,21.0882,2500.0
2016-02-11 13:20:00,23.7,23.72,23.67,23.68,3500.0,21.0971,21.1149,21.0704,21.0793,3500.0
2016-02-11 13:25:00,23.68,23.7,23.67,23.68,4436.0,21.0793,21.0971,21.0704,21.0793,4436.0
2016-02-11 13:30:00,23.67,23.69,23.66,23.67,12088.0,21.0704,21.0882,21.0615,21.0704,12088.0
2016-02-11 13:35:00,23.68,23.68,23.61,23.62,5311.0,21.0793,21.0793,21.017,21.0259,5311.0
2016-02-11 13:40:00,23.63,23.63,23.6,23.62,6443.0,21.0348,21.0348,21.0081,21.0259,6443.0
2016-02-11 13:45:00,23.63,23.63,23.61,23.62,5250.0,21.0348,21.0348,21.017,21.0259,5250.0
2016-02-11 13:50:00,23.62,23.62,23.6,23.61,2300.0,21.0259,21.0259,21.0081,21.017,2300.0
2016-02-11 13:55:00,23.61,23.61,23.57,23.6,10917.0,21.017,21.017,20.9814,21.0081,10917.0
2016-02-11 14:00:00,23.6,23.6,23.57,23.58,7669.0,21.0081,21.0081,20.9814,20.9903,7669.0
2016-02-11 14:05:00,23.58,23.63,23.56,23.63,12868.0,20.9903,21.0348,20.9725,21.0348,12868.0
2016-02-11 14:10:00,23.62,23.62,23.59,23.61,5900.0,21.0259,21.0259,20.9992,21.017,5900.0
2016-02-11 14:15:00,23.61,23.61,23.54,23.54,8100.0,21.017,21.017,20.9547,20.9547,8100.0
2016-02-11 14:20:00,23.55,23.58,23.54,23.55,11560.0,20.9636,20.9903,20.9547,20.9636,11560.0
2016-02-11 14:25:00,23.55,23.56,23.52,23.53,6680.0,20.9636,20.9725,20.9369,20.9458,6680.0
2016-02-11 14:30:00,23.53,23.57,23.52,23.54,11100.0,20.9458,20.9814,20.9369,20.9547,11100.0
2016-02-11 14:35:00,23.54,23.66,23.51,23.66,33471.0,20.9547,21.0615,20.928,21.0615,33471.0
2016-02-11 14:40:00,23.66,23.7,23.6,23.65,23724.0,21.0615,21.0971,21.0081,21.0526,23724.0
2016-02-11 14:45:00,23.65,23.73,23.64,23.71,29362.0,21.0526,21.1239,21.0437,21.106,29362.0
2016-02-11 14:50:00,23.71,23.77,23.7,23.77,77623.0,21.106,21.1595,21.0971,21.1595,77623.0
2016-02-11 14:55:00,23.77,23.79,23.7,23.72,37020.0,21.1595,21.1773,21.0971,21.1149,37020.0
2016-02-11 15:00:00,23.72,23.73,23.66,23.69,23798.0,21.1149,21.1239,21.0615,21.0882,23798.0
2016-02-11 15:05:00,23.68,23.68,23.61,23.66,24155.0,21.0793,21.0793,21.017,21.0615,24155.0
2016-02-11 15:10:00,23.67,23.75,23.66,23.72,22685.0,21.0704,21.1417,21.0615,21.1149,22685.0
2016-02-11 15:15:00,23.72,23.72,23.66,23.67,32308.0,21.1149,21.1149,21.0615,21.0704,32308.0
2016-02-11 15:20:00,23.67,23.72,23.66,23.67,19887.0,21.0704,21.1149,21.0615,21.0704,19887.0
2016-02-11 15:25:00,23.67,23.73,23.67,23.73,14447.0,21.0704,21.1239,21.0704,21.1239,14447.0
2016-02-11 15:30:00,23.73,23.74,23.7,23.74,20754.0,21.1239,21.1328,21.0971,21.1328,20754.0
2016-02-11 15:35:00,23.75,23.8,23.74,23.79,15853.0,21.1417,21.1862,21.1328,21.1773,15853.0
2016-02-11 15:40:00,23.79,23.81,23.77,23.8,19965.0,21.1773,21.1951,21.1595,21.1862,19965.0
2016-02-11 15:45:00,23.79,23.8,23.75,23.78,26075.0,21.1773,21.1862,21.1417,21.1684,26075.0
2016-02-11 15:50:00,23.78,23.79,23.72,23.72,23517.0,21.1684,21.1773,21.1149,21.1149,23517.0
2016-02-11 15:55:00,23.73,23.74,23.68,23.68,61751.0,21.1239,21.1328,21.0793,21.0793,61751.0
2016-02-12 09:30:00,23.83,23.88,23.82,23.83,52448.0,21.2129,21.2574,21.204,21.2129,52448.0
2016-02-12 09:35:00,23.83,23.86,23.81,23.83,14170.0,21.2129,21.2396,21.1951,21.2129,14170.0
2016-02-12 09:40:00,23.82,23.87,23.82,23.82,13400.0,21.204,21.2485,21.204,21.204,13400.0
2016-02-12 09:45:00,23.83,23.84,23.81,23.81,16600.0,21.2129,21.2218,21.1951,21.1951,16600.0
2016-02-12 09:50:00,23.81,23.83,23.8,23.82,54470.0,21.1951,21.2129,21.1862,21.204,54470.0
2016-02-12 09:55:00,23.83,23.83,23.78,23.78,7215.0,21.2129,21.2129,21.1684,21.1684,7215.0
2016-02-12 10:00:00,23.78,23.81,23.78,23.8,16600.0,21.1684,21.1951,21.1684,21.1862,16600.0
2016-02-12 10:05:00,23.8,23.81,23.79,23.8,28214.0,21.1862,21.1951,21.1773,21.1862,28214.0
2016-02-12 10:10:00,23.8,23.83,23.79,23.82,14873.0,21.1862,21.2129,21.1773,21.204,14873.0
2016-02-12 10:15:00,23.83,23.85,23.82,23.85,24870.0,21.2129,21.2307,21.204,21.2307,24870.0
2016-02-12 10:20:00,23.85,23.85,23.84,23.84,14400.0,21.2307,21.2307,21.2218,21.2218,14400.0
2016-02-12 10:25:00,23.84,23.85,23.84,23.84,5600.0,21.2218,21.2307,21.2218,21.2218,5600.0
2016-02-12 10:30:00,23.85,23.88,23.84,23.88,11255.0,21.2307,21.2574,21.2218,21.2574,11255.0
2016-02-12 10:35:00,23.87,23.88,23.84,23.86,8074.0,21.2485,21.2574,21.2218,21.2396,8074.0
2016-02-12 10:40:00,23.86,23.87,23.86,23.86,5150.0,21.2396,21.2485,21.2396,21.2396,5150.0
2016-02-12 10:45:00,23.86,23.86,23.85,23.85,4695.0,21.2396,21.2396,21.2307,21.2307,4695.0
2016-02-12 10:50:00,23.85,23.86,23.85,23.85,6100.0,21.2307,21.2396,21.2307,21.2307,6100.0
2016-02-12 10:55:00,23.85,23.85,23.82,23.82,11828.0,21.2307,21.2307,21.204,21.204,11828.0
2016-02-12 11:00:00,23.83,23.84,23.82,23.83,11324.0,21.2129,21.2218,21.204,21.2129,11324.0
2016-02-12 11:05:00,23.83,23.86,23.83,23.85,4750.0,21.2129,21.2396,21.2129,21.2307,4750.0
2016-02-12 11:10:00,23.86,23.88,23.85,23.88,20833.0,21.2396,21.2574,21.2307,21.2574,20833.0
2016-02-12 11:15:00,23.89,23.9,23.88,23.88,17738.0,21.2663,21.2752,21.2574,21.2574,17738.0
2016-02-12 11:20:00,23.88,23.88,23.86,23.87,11740.0,21.2574,21.2574,21.2396,21.2485,11740.0
2016-02-12 11:25:00,23.87,23.9,23.87,23.9,4078.0,21.2485,21.2752,21.2485,21.2752,4078.0
2016-02-12 11:30:00,23.91,23.92,23.9,23.92,16301.0,21.2841,21.293,21.2752,21.293,16301.0
2016-02-12 11:35:00,23.92,23.93,23.9,23.91,12209.0,21.293,21.3019,21.2752,21.2841,12209.0
2016-02-12 11:40:00,23.91,23.91,23.89,23.89,18837.0,21.2841,21.2841,21.2663,21.2663,18837.0
2016-02-12 11:45:00,23.89,23.91,23.89,23.9,3650.0,21.2663,21.2841,21.2663,21.2752,3650.0
2016-02-12 11:50:00,23.9,23.9,23.88,23.88,16079.0,21.2752,21.2752,21.2574,21.2574,16079.0
2016-02-12 11:55:00,23.88,23.88,23.87,23.88,8857.0,21.2574,21.2574,21.2485,21.2574,8857.0
2016-02-12 12:00:00,23.88,23.89,23.88,23.88,2400.0,21.2574,21.2663,21.2574,21.2574,2400.0
2016-02-12 12:05:00,23.89,23.9,23.89,23.89,8617.0,21.2663,21.2752,21.2663,21.2663,8617.0
2016-02-12 12:10:00,23.9,23.92,23.9,23.91,10573.0,21.2752,21.293,21.2752,21.2841,10573.0
2016-02-12 12:15:00,23.9,23.91,23.9,23.91,678.0,21.2752,21.2841,21.2752,21.2841,678.0
2016-02-12 12:20:00,23.9,23.91,23.9,23.9,9784.0,21.2752,21.2841,21.2752,21.2752,9784.0
2016-02-12 12:25:00,23.9,23.92,23.9,23.91,2600.0,21.2752,21.293,21.2752,21.2841,2600.0
2016-02-12 12:30:00,23.91,23.91,23.9,23.9,6300.0,21.2841,21.2841,21.2752,21.2752,6300.0
2016-02-12 12:35:00,23.9,23.92,23.9,23.92,1000.0,21.2752,21.293,21.2752,21.293,1000.0
2016-02-12 12:40:00,23.91,23.92,23.91,23.92,2800.0,21.2841,21.293,21.2841,21.293,2800.0
2016-02-12 12:45:00,23.91,23.92,23.91,23.91,1500.0,21.2841,21.293,21.2841,21.2841,1500.0
2016-02-12 12:50:00,23.91,23.93,23.91,23.93,2931.0,21.2841,21.3019,21.2841,21.3019,2931.0
2016-02-12 12:55:00,23.94,23.94,23.89,23.89,8910.0,21.3108,21.3108,21.2663,21.2663,8910.0
2016-02-12 13:00:00,23.89,23.9,23.89,23.89,9530.0,21.2663,21.2752,21.2663,21.2663,9530.0
2016-02-12 13:05:00,23.89,23.89,23.86,23.87,7900.0,21.2663,21.2663,21.2396,21.2485,7900.0
2016-02-12 13:10:00,23.88,23.89,23.87,23.88,24751.0,21.2574,21.2663,21.2485,21.2574,24751.0
2016-02-12 13:15:00,23.87,23.88,23.82,23.83,25105.0,21.2485,21.2574,21.204,21.2129,25105.0
2016-02-12 13:20:00,23.84,23.85,23.84,23.85,6500.0,21.2218,21.2307,21.2218,21.2307,6500.0
2016-02-12 13:25:00,23.86,23.87,23.85,23.87,2262.0,21.2396,21.2485,21.2307,21.2485,2262.0
2016-02-12 13:30:00,23.88,23.9,23.87,23.89,28356.0,21.2574,21.2752,21.2485,21.2663,28356.0
2016-02-12 13:35:00,23.89,23.91,23.89,23.89,19067.0,21.2663,21.2841,21.2663,21.2663,19067.0
2016-02-12 13:40:00,23.89,23.89,23.87,23.89,3080.0,21.2663,21.2663,21.2485,21.2663,3080.0
2016-02-12 13:45:00,23.9,23.9,23.89,23.9,2800.0,21.2752,21.2752,21.2663,21.2752,2800.0
2016-02-12 13:50:00,23.9,23.9,23.89,23.89,3700.0,21.2752,21.2752,21.2663,21.2663,3700.0
2016-02-12 13:55:00,23.89,23.9,23.87,23.88,3600.0,21.2663,21.2752,21.2485,21.2574,3600.0
2016-02-12 14:00:00,23.87,23.89,23.87,23.89,3800.0,21.2485,21.2663,21.2485,21.2663,3800.0
2016-02-12 14:05:00,23.88,23.91,23.87,23.91,6270.0,21.2574,21.2841,21.2485,21.2841,6270.0
2016-02-12 14:10:00,23.92,23.92,23.9,23.92,1900.0,21.293,21.293,21.2752,21.293,1900.0
2016-02-12 14:15:00,23.93,23.94,23.91,23.91,3600.0,21.3019,21.3108,21.2841,21.2841,3600.0
2016-02-12 14:20:00,23.91,23.93,23.91,23.93,2912.0,21.2841,21.3019,21.2841,21.3019,2912.0
2016-02-12 14:25:00,23.93,23.96,23.93,23.96,4500.0,21.3019,21.3286,21.3019,21.3286,4500.0
2016-02-12 14:30:00,23.96,23.97,23.95,23.95,10311.0,21.3286,21.3375,21.3197,21.3197,10311.0
2016-02-12 14:35:00,23.96,23.97,23.95,23.96,1656.0,21.3286,21.3375,21.3197,21.3286,1656.0
2016-02-12 14:40:00,23.96,23.99,23.96,23.99,4545.0,21.3286,21.3553,21.3286,21.3553,4545.0
2016-02-12 14:45:00,24.0,24.02,23.98,23.98,10681.0,21.3642,21.382,21.3464,21.3464,10681.0
2016-02-12 14:50:00,23.98,24.0,23.98,24.0,3723.0,21.3464,21.3642,21.3464,21.3642,3723.0
2016-02-12 14:55:00,24.0,24.01,23.99,23.99,25090.0,21.3642,21.3731,21.3553,21.3553,25090.0
2016-02-12 15:00:00,23.99,24.0,23.97,23.98,25849.0,21.3553,21.3642,21.3375,21.3464,25849.0
2016-02-12 15:05:00,23.98,24.01,23.97,23.98,23950.0,21.3464,21.3731,21.3375,21.3464,23950.0
2016-02-12 15:10:00,23.97,24.0,23.97,23.99,7760.0,21.3375,21.3642,21.3375,21.3553,7760.0
2016-02-12 15:15:00,24.0,24.02,23.99,24.02,9007.0,21.3642,21.382,21.3553,21.382,9007.0
2016-02-12 15:20:00,24.03,24.03,23.99,24.0,14228.0,21.3909,21.3909,21.3553,21.3642,14228.0
2016-02-12 15:25:00,24.0,24.0,23.98,24.0,15701.0,21.3642,21.3642,21.3464,21.3642,15701.0
2016-02-12 15:30:00,24.0,24.0,23.96,23.96,20426.0,21.3642,21.3642,21.3286,21.3286,20426.0
2016-02-12 15:35:00,23.95,23.95,23.93,23.94,7317.0,21.3197,21.3197,21.3019,21.3108,7317.0
2016-02-12 15:40:00,23.94,23.96,23.93,23.96,6660.0,21.3108,21.3286,21.3019,21.3286,6660.0
2016-02-12 15:45:00,23.97,24.0,23.97,23.98,6189.0,21.3375,21.3642,21.3375,21.3464,6189.0
2016-02-12 15:50:00,23.97,23.98,23.95,23.97,36246.0,21.3375,21.3464,21.3197,21.3375,36246.0
2016-02-12 15:55:00,23.97,24.02,23.97,24.02,98441.0,21.3375,21.382,21.3375,21.382,98441.0
2016-02-16 09:30:00,24.0,24.0,23.92,23.95,38953.0,21.3642,21.3642,21.293,21.3197,38953.0
2016-02-16 09:35:00,23.95,23.96,23.93,23.93,12533.0,21.3197,21.3286,21.3019,21.3019,12533.0
2016-02-16 09:40:00,23.94,24.0,23.93,24.0,22700.0,21.3108,21.3642,21.3019,21.3642,22700.0
2016-02-16 09:45:00,23.99,24.0,23.93,23.94,19786.0,21.3553,21.3642,21.3019,21.3108,19786.0
2016-02-16 09:50:00,23.94,23.95,23.91,23.93,17205.0,21.3108,21.3197,21.2841,21.3019,17205.0
2016-02-16 09:55:00,23.92,23.96,23.92,23.95,22610.0,21.293,21.3286,21.293,21.3197,22610.0
2016-02-16 10:00:00,23.95,23.97,23.91,23.91,29577.0,21.3197,21.3375,21.2841,21.2841,29577.0
2016-02-16 10:05:00,23.91,23.91,23.9,23.91,16373.0,21.2841,21.2841,21.2752,21.2841,16373.0
2016-02-16 10:10:00,23.92,23.94,23.91,23.94,16912.0,21.293,21.3108,21.2841,21.3108,16912.0
2016-02-16 10:15:00,23.94,23.95,23.93,23.94,10124.0,21.3108,21.3197,21.3019,21.3108,10124.0
2016-02-16 10:20:00,23.94,23.96,23.93,23.96,36756.0,21.3108,21.3286,21.3019,21.3286,36756.0
2016-02-16 10:25:00,23.95,23.96,23.94,23.95,20236.0,21.3197,21.3286,21.3108,21.3197,20236.0
2016-02-16 10:30:00,23.95,23.95,23.93,23.94,28995.0,21.3197,21.3197,21.3019,21.3108,28995.0
2016-02-16 10:35:00,23.94,23.95,23.93,23.93,14751.0,21.3108,21.3197,21.3019,21.3019,14751.0
2016-02-16 10:40:00,23.93,23.94,23.91,23.93,52922.0,21.3019,21.3108,21.2841,21.3019,52922.0
2016-02-16 10:45:00,23.92,23.93,23.92,23.92,10376.0,21.293,21.3019,21.293,21.293,10376.0
2016-02-16 10:50:00,23.92,23.93,23.9,23.9,41084.0,21.293,21.3019,21.2752,21.2752,41084.0
2016-02-16 10:55:00,23.9,23.91,23.9,23.9,9846.0,21.2752,21.2841,21.2752,21.2752,9846.0
2016-02-16 11:00:00,23.9,23.91,23.9,23.9,2968.0,21.2752,21.2841,21.2752,21.2752,2968.0
2016-02-16 11:05:00,23.9,23.91,23.86,23.88,36808.0,21.2752,21.2841,21.2396,21.2574,36808.0
2016-02-16 11:10:00,23.87,23.9,23.87,23.89,5306.0,21.2485,21.2752,21.2485,21.2663,5306.0
2016-02-16 11:15:00,23.9,23.92,23.89,23.92,8000.0,21.2752,21.293,21.2663,21.293,8000.0
2016-02-16 11:20:00,23.93,23.93,23.91,23.92,32300.0,21.3019,21.3019,21.2841,21.293,32300.0
2016-02-16 11:25:00,23.92,23.93,23.92,23.93,12076.0,21.293,21.3019,21.293,21.3019,12076.0
2016-02-16 11:30:00,23.93,23.94,23.92,23.94,9200.0,21.3019,21.3108,21.293,21.3108,9200.0
2016-02-16 11:35:00,23.94,23.94,23.93,23.94,23678.0,21.3108,21.3108,21.3019,21.3108,23678.0
2016-02-16 11:40:00,23.93,23.94,23.93,23.94,22800.0,21.3019,21.3108,21.3019,21.3108,22800.0
2016-02-16 11:45:00,23.94,23.95,23.94,23.94,12383.0,21.3108,21.3197,21.3108,21.3108,12383.0
2016-02-16 11:50:00,23.95,23.95,23.92,23.94,103220.0,21.3197,21.3197,21.293,21.3108,103220.0
2016-02-16 11:55:00,23.94,23.95,23.93,23.95,9800.0,21.3108,21.3197,21.3019,21.3197,9800.0
2016-02-16 12:00:00,23.95,23.97,23.94,23.96,61715.0,21.3197,21.3375,21.3108,21.3286,61715.0
2016-02-16 12:05:00,23.96,23.96,23.94,23.95,38852.0,21.3286,21.3286,21.3108,21.3197,38852.0
2016-02-16 12:10:00,23.94,23.95,23.94,23.95,1066.0,21.3108,21.3197,21.3108,21.3197,1066.0
2016-02-16 12:15:00,23.95,23.97,23.94,23.96,16062.0,21.3197,21.3375,21.3108,21.3286,16062.0
2016-02-16 12:20:00,23.97,23.97,23.96,23.97,853.0,21.3375,21.3375,21.3286,21.3375,853.0
2016-02-16 12:25:00,23.97,23.97,23.96,23.96,8960.0,21.3375,21.3375,21.3286,21.3286,8960.0
2016-02-16 12:30:00,23.96,23.97,23.94,23.94,36234.0,21.3286,21.3375,21.3108,21.3108,36234.0
2016-02-16 12:35:00,23.95,23.95,23.93,23.93,16340.0,21.3197,21.3197,21.3019,21.3019,16340.0
2016-02-16 12:40:00,23.93,23.94,23.93,23.93,3281.0,21.3019,21.3108,21.3019,21.3019,3281.0
2016-02-16 12:45:00,23.94,23.95,23.93,23.94,4539.0,21.3108,21.3197,21.3019,21.3108,4539.0
2016-02-16 12:50:00,23.95,23.97,23.93,23.97,29777.0,21.3197,21.3375,21.3019,21.3375,29777.0
2016-02-16 12:55:00,23.97,23.99,23.96,23.97,35625.0,21.3375,21.3553,21.3286,21.3375,35625.0
2016-02-16 13:00:00,23.97,23.99,23.97,23.98,5502.0,21.3375,21.3553,21.3375,21.3464,5502.0
2016-02-16 13:05:00,23.99,23.99,23.97,23.98,7600.0,21.3553,21.3553,21.3375,21.3464,7600.0
2016-02-16 13:10:00,23.98,23.99,23.97,23.98,54570.0,21.3464,21.3553,21.3375,21.3464,54570.0
2016-02-16 13:15:00,23.97,23.98,23.97,23.97,12797.0,21.3375,21.3464,21.3375,21.3375,12797.0
2016-02-16 13:20:00,23.98,23.98,23.97,23.97,11725.0,21.3464,21.3464,21.3375,21.3375,11725.0
2016-02-16 13:25:00,23.97,23.98,23.95,23.95,10260.0,21.3375,21.3464,21.3197,21.3197,10260.0
2016-02-16 13:30:00,23.96,23.96,23.94,23.94,10597.0,21.3286,21.3286,21.3108,21.3108,10597.0
2016-02-16 13:35:00,23.94,23.95,23.93,23.93,6387.0,21.3108,21.3197,21.3019,21.3019,6387.0
2016-02-16 13:40:00,23.94,23.94,23.93,23.94,2868.0,21.3108,21.3108,21.3019,21.3108,2868.0
2016-02-16 13:45:00,23.93,23.94,23.93,23.94,4344.0,21.3019,21.3108,21.3019,21.3108,4344.0
2016-02-16 13:50:00,23.93,23.95,23.93,23.95,6233.0,21.3019,21.3197,21.3019,21.3197,6233.0
2016-02-16 13:55:00,23.95,23.95,23.94,23.95,5804.0,21.3197,21.3197,21.3108,21.3197,5804.0
2016-02-16 14:00:00,23.95,23.96,23.94,23.96,8958.0,21.3197,21.3286,21.3108,21.3286,8958.0
2016-02-16 14:05:00,23.96,23.96,23.94,23.95,11604.0,21.3286,21.3286,21.3108,21.3197,11604.0
2016-02-16 14:10:00,23.94,23.96,23.94,23.96,4142.0,21.3108,21.3286,21.3108,21.3286,4142.0
2016-02-16 14:15:00,23.95,23.96,23.95,23.95,3347.0,21.3197,21.3286,21.3197,21.3197,3347.0
2016-02-16 14:20:00,23.96,23.96,23.95,23.95,3241.0,21.3286,21.3286,21.3197,21.3197,3241.0
2016-02-16 14:25:00,23.95,23.96,23.92,23.95,16147.0,21.3197,21.3286,21.293,21.3197,16147.0
2016-02-16 14:30:00,23.95,23.96,23.94,23.95,28932.0,21.3197,21.3286,21.3108,21.3197,28932.0
2016-02-16 14:35:00,23.95,23.96,23.92,23.92,11539.0,21.3197,21.3286,21.293,21.293,11539.0
2016-02-16 14:40:00,23.92,23.93,23.92,23.92,5022.0,21.293,21.3019,21.293,21.293,5022.0
2016-02-16 14:45:00,23.92,23.93,23.92,23.92,4003.0,21.293,21.3019,21.293,21.293,4003.0
2016-02-16 14:50:00,23.92,23.93,23.9,23.91,7469.0,21.293,21.3019,21.2752,21.2841,7469.0
2016-02-16 14:55:00,23.91,23.91,23.9,23.91,11277.0,21.2841,21.2841,21.2752,21.2841,11277.0
2016-02-16 15:00:00,23.9,23.91,23.89,23.9,28898.0,21.2752,21.2841,21.2663,21.2752,28898.0
2016-02-16 15:05:00,23.89,23.9,23.89,23.89,5489.0,21.2663,21.2752,21.2663,21.2663,5489.0
2016-02-16 15:10:00,23.9,23.91,23.88,23.91,28080.0,21.2752,21.2841,21.2574,21.2841,28080.0
2016-02-16 15:15:00,23.92,23.94,23.91,23.93,33043.0,21.293,21.3108,21.2841,21.3019,33043.0
2016-02-16 15:20:00,23.93,23.94,23.92,23.94,3000.0,21.3019,21.3108,21.293,21.3108,3000.0
2016-02-16 15:25:00,23.95,23.96,23.94,23.96,3548.0,21.3197,21.3286,21.3108,21.3286,3548.0
2016-02-16 15:30:00,23.96,23.96,23.92,23.92,35783.0,21.3286,21.3286,21.293,21.293,35783.0
2016-02-16 15:35:00,23.92,23.93,23.92,23.93,8322.0,21.293,21.3019,21.293,21.3019,8322.0
2016-02-16 15:40:00,23.93,23.95,23.92,23.95,7200.0,21.3019,21.3197,21.293,21.3197,7200.0
2016-02-16 15:45:00,23.94,23.94,23.91,23.91,32409.0,21.3108,21.3108,21.2841,21.2841,32409.0
2016-02-16 15:50:00,23.92,23.97,23.91,23.97,51801.0,21.293,21.3375,21.2841,21.3375,51801.0
2016-02-16 15:55:00,23.96,24.0,23.94,24.0,170031.0,21.3286,21.3642,21.3108,21.3642,170031.0
2016-02-17 09:30:00,24.36,24.38,24.35,24.37,29379.0,21.6847,21.7025,21.6758,21.6936,29379.0
2016-02-17 09:35:00,24.38,24.4,24.37,24.38,5710.0,21.7025,21.7203,21.6936,21.7025,5710.0
2016-02-17 09:40:00,24.38,24.4,24.33,24.33,113754.0,21.7025,21.7203,21.658,21.658,113754.0
2016-02-17 09:45:00,24.33,24.34,24.32,24.34,40716.0,21.658,21.6669,21.6491,21.6669,40716.0
2016-02-17 09:50:00,24.34,24.34,24.33,24.34,8586.0,21.6669,21.6669,21.658,21.6669,8586.0
2016-02-17 09:55:00,24.35,24.35,24.34,24.35,1500.0,21.6758,21.6758,21.6669,21.6758,1500.0
2016-02-17 10:00:00,24.35,24.36,24.34,24.35,13400.0,21.6758,21.6847,21.6669,21.6758,13400.0
2016-02-17 10:05:00,24.36,24.38,24.35,24.38,18051.0,21.6847,21.7025,21.6758,21.7025,18051.0
2016-02-17 10:10:00,24.38,24.39,24.37,24.39,25105.0,21.7025,21.7114,21.6936,21.7114,25105.0
2016-02-17 10:15:00,24.38,24.39,24.38,24.38,1000.0,21.7025,21.7114,21.7025,21.7025,1000.0
2016-02-17 10:20:00,24.38,24.39,24.37,24.39,6100.0,21.7025,21.7114,21.6936,21.7114,6100.0
2016-02-17 10:25:00,24.39,24.41,24.38,24.41,16961.0,21.7114,21.7292,21.7025,21.7292,16961.0
2016-02-17 10:30:00,24.4,24.41,24.38,24.39,13625.0,21.7203,21.7292,21.7025,21.7114,13625.0
2016-02-17 10:35:00,24.39,24.4,24.38,24.4,24200.0,21.7114,21.7203,21.7025,21.7203,24200.0
2016-02-17 10:40:00,24.4,24.42,24.4,24.42,26700.0,21.7203,21.7381,21.7203,21.7381,26700.0
2016-02-17 10:45:00,24.42,24.44,24.42,24.44,8932.0,21.7381,21.7559,21.7381,21.7559,8932.0
2016-02-17 10:50:00,24.44,24.46,24.43,24.45,11594.0,21.7559,21.7737,21.747,21.7648,11594.0
2016-02-17 10:55:00,24.46,24.47,24.45,24.47,15927.0,21.7737,21.7826,21.7648,21.7826,15927.0
2016-02-17 11:00:00,24.46,24.48,24.46,24.48,1200.0,21.7737,21.7915,21.7737,21.7915,1200.0
2016-02-17 11:05:00,24.47,24.48,24.47,24.47,1500.0,21.7826,21.7915,21.7826,21.7826,1500.0
2016-02-17 11:10:00,24.48,24.48,24.47,24.47,1600.0,21.7915,21.7915,21.7826,21.7826,1600.0
2016-02-17 11:15:00,24.48,24.48,24.47,24.48,3528.0,21.7915,21.7915,21.7826,21.7915,3528.0
2016-02-17 11:20:00,24.47,24.48,24.47,24.48,1200.0,21.7826,21.7915,21.7826,21.7915,1200.0
2016-02-17 11:25:00,24.47,24.48,24.47,24.48,5600.0,21.7826,21.7915,21.7826,21.7915,5600.0
2016-02-17 11:30:00,24.48,24.49,24.48,24.49,6029.0,21.7915,21.8004,21.7915,21.8004,6029.0
2016-02-17 11:35:00,24.48,24.49,24.47,24.47,1304.0,21.7915,21.8004,21.7826,21.7826,1304.0
2016-02-17 11:40:00,24.47,24.48,24.47,24.48,700.0,21.7826,21.7915,21.7826,21.7915,700.0
2016-02-17 11:45:00,24.47,24.48,24.46,24.47,12081.0,21.7826,21.7915,21.7737,21.7826,12081.0
2016-02-17 11:50:00,24.48,24.48,24.45,24.45,2300.0,21.7915,21.7915,21.7648,21.7648,2300.0
2016-02-17 11:55:00,24.46,24.46,24.44,24.44,10519.0,21.7737,21.7737,21.7559,21.7559,10519.0
2016-02-17 12:00:00,24.45,24.46,24.44,24.46,2400.0,21.7648,21.7737,21.7559,21.7737,2400.0
2016-02-17 12:05:00,24.45,24.46,24.42,24.45,69472.0,21.7648,21.7737,21.7381,21.7648,69472.0
2016-02-17 12:10:00,24.44,24.45,24.43,24.44,7100.0,21.7559,21.7648,21.747,21.7559,7100.0
2016-02-17 12:15:00,24.44,24.45,24.43,24.44,4777.0,21.7559,21.7648,21.747,21.7559,4777.0
2016-02-17 12:20:00,24.45,24.47,24.44,24.46,5924.0,21.7648,21.7826,21.7559,21.7737,5924.0
2016-02-17 12:25:00,24.48,24.48,24.46,24.46,2800.0,21.7915,21.7915,21.7737,21.7737,2800.0
2016-02-17 12:30:00,24.46,24.48,24.46,24.47,8002.0,21.7737,21.7915,21.7737,21.7826,8002.0
2016-02-17 12:35:00,24.48,24.48,24.47,24.47,2400.0,21.7915,21.7915,21.7826,21.7826,2400.0
2016-02-17 12:40:00,24.48,24.48,24.46,24.46,4002.0,21.7915,21.7915,21.7737,21.7737,4002.0
2016-02-17 12:45:00,24.46,24.47,24.46,24.46,5505.0,21.7737,21.7826,21.7737,21.7737,5505.0
2016-02-17 12:50:00,24.46,24.48,24.46,24.47,4700.0,21.7737,21.7915,21.7737,21.7826,4700.0
2016-02-17 12:55:00,24.48,24.48,24.47,24.48,1751.0,21.7915,21.7915,21.7826,21.7915,1751.0
2016-02-17 13:00:00,24.47,24.48,24.47,24.47,1300.0,21.7826,21.7915,21.7826,21.7826,1300.0
2016-02-17 13:05:00,24.48,24.49,24.47,24.48,3100.0,21.7915,21.8004,21.7826,21.7915,3100.0
2016-02-17 13:10:00,24.49,24.49,24.48,24.48,900.0,21.8004,21.8004,21.7915,21.7915,900.0
2016-02-17 13:15:00,24.48,24.5,24.48,24.49,9463.0,21.7915,21.8093,21.7915,21.8004,9463.0
2016-02-17 13:20:00,24.49,24.5,24.49,24.5,2720.0,21.8004,21.8093,21.8004,21.8093,2720.0
2016-02-17 13:25:00,24.5,24.5,24.49,24.49,400.0,21.8093,21.8093,21.8004,21.8004,400.0
2016-02-17 13:30:00,24.5,24.5,24.48,24.48,8336.0,21.8093,21.8093,21.7915,21.7915,8336.0
2016-02-17 13:35:00,24.47,24.47,24.42,24.42,5660.0,21.7826,21.7826,21.7381,21.7381,5660.0
2016-02-17 13:40:00,24.42,24.42,24.4,24.41,4875.0,21.7381,21.7381,21.7203,21.7292,4875.0
2016-02-17 13:45:00,24.41,24.41,24.39,24.4,2592.0,21.7292,21.7292,21.7114,21.7203,2592.0
2016-02-17 13:50:00,24.39,24.4,24.38,24.39,14500.0,21.7114,21.7203,21.7025,21.7114,14500.0
2016-02-17 13:55:00,24.38,24.39,24.37,24.38,3900.0,21.7025,21.7114,21.6936,21.7025,3900.0
2016-02-17 14:00:00,24.38,24.42,24.36,24.42,9931.0,21.7025,21.7381,21.6847,21.7381,9931.0
2016-02-17 14:05:00,24.43,24.48,24.43,24.45,8630.0,21.747,21.7915,21.747,21.7648,8630.0
2016-02-17 14:10:00,24.45,24.45,24.43,24.44,3361.0,21.7648,21.7648,21.747,21.7559,3361.0
2016-02-17 14:15:00,24.44,24.48,24.44,24.47,4700.0,21.7559,21.7915,21.7559,21.7826,4700.0
2016-02-17 14:20:00,24.46,24.49,24.46,24.46,7256.0,21.7737,21.8004,21.7737,21.7737,7256.0
2016-02-17 14:25:00,24.46,24.47,24.46,24.46,1449.0,21.7737,21.7826,21.7737,21.7737,1449.0
2016-02-17 14:30:00,24.46,24.47,24.46,24.46,2101.0,21.7737,21.7826,21.7737,21.7737,2101.0
2016-02-17 14:35:00,24.46,24.47,24.46,24.46,3100.0,21.7737,21.7826,21.7737,21.7737,3100.0
2016-02-17 14:40:00,24.46,24.47,24.45,24.47,4175.0,21.7737,21.7826,21.7648,21.7826,4175.0
2016-02-17 14:45:00,24.48,24.48,24.46,24.46,12800.0,21.7915,21.7915,21.7737,21.7737,12800.0
2016-02-17 14:50:00,24.46,24.46,24.44,24.44,3688.0,21.7737,21.7737,21.7559,21.7559,3688.0
2016-02-17 14:55:00,24.44,24.45,24.44,24.44,1200.0,21.7559,21.7648,21.7559,21.7559,1200.0
2016-02-17 15:00:00,24.44,24.45,24.42,24.42,6400.0,21.7559,21.7648,21.7381,21.7381,6400.0
2016-02-17 15:05:00,24.42,24.43,24.41,24.42,17642.0,21.7381,21.747,21.7292,21.7381,17642.0
2016-02-17 15:10:00,24.42,24.44,24.41,24.44,34068.0,21.7381,21.7559,21.7292,21.7559,34068.0
2016-02-17 15:15:00,24.44,24.45,24.44,24.44,1400.0,21.7559,21.7648,21.7559,21.7559,1400.0
2016-02-17 15:20:00,24.44,24.45,24.42,24.42,7340.0,21.7559,21.7648,21.7381,21.7381,7340.0
2016-02-17 15:25:00,24.43,24.44,24.42,24.44,17437.0,21.747,21.7559,21.7381,21.7559,17437.0
2016-02-17 15:30:00,24.44,24.44,24.43,24.44,6361.0,21.7559,21.7559,21.747,21.7559,6361.0
2016-02-17 15:35:00,24.43,24.43,24.41,24.43,9312.0,21.747,21.747,21.7292,21.747,9312.0
2016-02-17 15:40:00,24.44,24.45,24.43,24.44,6313.0,21.7559,21.7648,21.747,21.7559,6313.0
2016-02-17 15:45:00,24.44,24.44,24.42,24.44,31743.0,21.7559,21.7559,21.7381,21.7559,31743.0
2016-02-17 15:50:00,24.43,24.45,24.43,24.44,52403.0,21.747,21.7648,21.747,21.7559,52403.0
2016-02-17 15:55:00,24.44,24.46,24.41,24.45,172008.0,21.7559,21.7737,21.7292,21.7648,172008.0
2016-02-18 09:30:00,24.48,24.48,24.44,24.46,52343.0,21.7915,21.7915,21.7559,21.7737,52343.0
2016-02-18 09:35:00,24.45,24.46,24.4,24.41,31674.0,21.7648,21.7737,21.7203,21.7292,31674.0
2016-02-18 09:40:00,24.41,24.43,24.41,24.41,11195.0,21.7292,21.747,21.7292,21.7292,11195.0
2016-02-18 09:45:00,24.41,24.43,24.41,24.42,36989.0,21.7292,21.747,21.7292,21.7381,36989.0
2016-02-18 09:50:00,24.42,24.44,24.41,24.41,120426.0,21.7381,21.7559,21.7292,21.7292,120426.0
2016-02-18 09:55:00,24.41,24.42,24.41,24.42,3100.0,21.7292,21.7381,21.7292,21.7381,3100.0
2016-02-18 10:00:00,24.42,24.42,24.37,24.39,31200.0,21.7381,21.7381,21.6936,21.7114,31200.0
2016-02-18 10:05:00,24.41,24.41,24.37,24.37,8038.0,21.7292,21.7292,21.6936,21.6936,8038.0
2016-02-18 10:10:00,24.38,24.4,24.38,24.4,18215.0,21.7025,21.7203,21.7025,21.7203,18215.0
2016-02-18 10:15:00,24.39,24.4,24.38,24.39,9485.0,21.7114,21.7203,21.7025,21.7114,9485.0
2016-02-18 10:20:00,24.39,24.39,24.38,24.39,2500.0,21.7114,21.7114,21.7025,21.7114,2500.0
2016-02-18 10:25:00,24.4,24.4,24.38,24.39,12176.0,21.7203,21.7203,21.7025,21.7114,12176.0
2016-02-18 10:30:00,24.39,24.39,24.38,24.38,11579.0,21.7114,21.7114,21.7025,21.7025,11579.0
2016-02-18 10:35:00,24.38,24.39,24.37,24.38,3200.0,21.7025,21.7114,21.6936,21.7025,3200.0
2016-02-18 10:40:00,24.37,24.39,24.36,24.39,10100.0,21.6936,21.7114,21.6847,21.7114,10100.0
2016-02-18 10:45:00,24.39,24.39,24.36,24.37,3450.0,21.7114,21.7114,21.6847,21.6936,3450.0
2016-02-18 10:50:00,24.37,24.38,24.36,24.38,1361.0,21.6936,21.7025,21.6847,21.7025,1361.0
2016-02-18 10:55:00,24.38,24.38,24.37,24.37,2400.0,21.7025,21.7025,21.6936,21.6936,2400.0
2016-02-18 11:00:00,24.36,24.37,24.33,24.33,12500.0,21.6847,21.6936,21.658,21.658,12500.0
2016-02-18 11:05:00,24.33,24.33,24.3,24.31,4067.0,21.658,21.658,21.6313,21.6402,4067.0
2016-02-18 11:10:00,24.32,24.33,24.31,24.33,3000.0,21.6491,21.658,21.6402,21.658,3000.0
2016-02-18 11:15:00,24.33,24.34,24.32,24.34,2000.0,21.658,21.6669,21.6491,21.6669,2000.0
2016-02-18 11:20:00,24.33,24.33,24.31,24.31,4600.0,21.658,21.658,21.6402,21.6402,4600.0
2016-02-18 11:25:00,24.3,24.34,24.29,24.33,10000.0,21.6313,21.6669,21.6223,21.658,10000.0
2016-02-18 11:30:00,24.34,24.35,24.33,24.35,7000.0,21.6669,21.6758,21.658,21.6758,7000.0
2016-02-18 11:35:00,24.35,24.36,24.34,24.36,35407.0,21.6758,21.6847,21.6669,21.6847,35407.0
2016-02-18 11:40:00,24.36,24.37,24.36,24.37,4000.0,21.6847,21.6936,21.6847,21.6936,4000.0
2016-02-18 11:45:00,24.37,24.37,24.36,24.37,3262.0,21.6936,21.6936,21.6847,21.6936,3262.0
2016-02-18 11:50:00,24.37,24.37,24.36,24.37,600.0,21.6936,21.6936,21.6847,21.6936,600.0
2016-02-18 11:55:00,24.36,24.4,24.36,24.4,29069.0,21.6847,21.7203,21.6847,21.7203,29069.0
2016-02-18 12:00:00,24.4,24.41,24.38,24.38,5752.0,21.7203,21.7292,21.7025,21.7025,5752.0
2016-02-18 12:05:00,24.38,24.38,24.37,24.37,600.0,21.7025,21.7025,21.6936,21.6936,600.0
2016-02-18 12:10:00,24.38,24.38,24.37,24.38,1600.0,21.7025,21.7025,21.6936,21.7025,1600.0
2016-02-18 12:15:00,24.37,24.38,24.36,24.37,20448.0,21.6936,21.7025,21.6847,21.6936,20448.0
2016-02-18 12:20:00,24.37,24.4,24.37,24.4,3400.0,21.6936,21.7203,21.6936,21.7203,3400.0
2016-02-18 12:25:00,24.4,24.42,24.4,24.4,5918.0,21.7203,21.7381,21.7203,21.7203,5918.0
2016-02-18 12:30:00,24.4,24.4,24.39,24.4,5689.0,21.7203,21.7203,21.7114,21.7203,5689.0
2016-02-18 12:35:00,24.4,24.41,24.39,24.41,8385.0,21.7203,21.7292,21.7114,21.7292,8385.0
2016-02-18 12:40:00,24.4,24.4,24.39,24.39,18938.0,21.7203,21.7203,21.7114,21.7114,18938.0
2016-02-18 12:45:00,24.39,24.4,24.39,24.4,18911.0,21.7114,21.7203,21.7114,21.7203,18911.0
2016-02-18 12:50:00,24.4,24.41,24.4,24.41,12837.0,21.7203,21.7292,21.7203,21.7292,12837.0
2016-02-18 12:55:00,24.41,24.41,24.39,24.4,7800.0,21.7292,21.7292,21.7114,21.7203,7800.0
2016-02-18 13:00:00,24.39,24.41,24.39,24.41,4114.0,21.7114,21.7292,21.7114,21.7292,4114.0
2016-02-18 13:05:00,24.4,24.41,24.4,24.41,6500.0,21.7203,21.7292,21.7203,21.7292,6500.0
2016-02-18 13:10:00,24.41,24.41,24.39,24.4,5600.0,21.7292,21.7292,21.7114,21.7203,5600.0
2016-02-18 13:15:00,24.4,24.4,24.38,24.38,2571.0,21.7203,21.7203,21.7025,21.7025,2571.0
2016-02-18 13:20:00,24.38,24.38,24.37,24.38,800.0,21.7025,21.7025,21.6936,21.7025,800.0
2016-02-18 13:25:00,24.38,24.38,24.37,24.38,1300.0,21.7025,21.7025,21.6936,21.7025,1300.0
2016-02-18 13:30:00,24.38,24.38,24.37,24.38,3800.0,21.7025,21.7025,21.6936,21.7025,3800.0
2016-02-18 13:35:00,24.39,24.39,24.37,24.38,4302.0,21.7114,21.7114,21.6936,21.7025,4302.0
2016-02-18 13:40:00,24.38,24.38,24.36,24.37,2115.0,21.7025,21.7025,21.6847,21.6936,2115.0
2016-02-18 13:45:00,24.37,24.37,24.34,24.34,19607.0,21.6936,21.6936,21.6669,21.6669,19607.0
2016-02-18 13:50:00,24.34,24.36,24.33,24.36,6763.0,21.6669,21.6847,21.658,21.6847,6763.0
2016-02-18 13:55:00,24.36,24.36,24.35,24.36,5060.0,21.6847,21.6847,21.6758,21.6847,5060.0
2016-02-18 14:00:00,24.36,24.39,24.36,24.39,24486.0,21.6847,21.7114,21.6847,21.7114,24486.0
2016-02-18 14:05:00,24.39,24.39,24.38,24.38,1200.0,21.7114,21.7114,21.7025,21.7025,1200.0
2016-02-18 14:10:00,24.38,24.39,24.37,24.37,9926.0,21.7025,21.7114,21.6936,21.6936,9926.0
2016-02-18 14:15:00,24.37,24.37,24.36,24.37,2959.0,21.6936,21.6936,21.6847,21.6936,2959.0
2016-02-18 14:20:00,24.37,24.38,24.36,24.38,1900.0,21.6936,21.7025,21.6847,21.7025,1900.0
2016-02-18 14:25:00,24.37,24.38,24.37,24.38,2965.0,21.6936,21.7025,21.6936,21.7025,2965.0
2016-02-18 14:30:00,24.38,24.38,24.37,24.37,4817.0,21.7025,21.7025,21.6936,21.6936,4817.0
2016-02-18 14:35:00,24.37,24.39,24.37,24.37,8443.0,21.6936,21.7114,21.6936,21.6936,8443.0
2016-02-18 14:40:00,24.37,24.37,24.35,24.36,6542.0,21.6936,21.6936,21.6758,21.6847,6542.0
2016-02-18 14:45:00,24.35,24.36,24.34,24.34,2901.0,21.6758,21.6847,21.6669,21.6669,2901.0
2016-02-18 14:50:00,24.35,24.37,24.35,24.37,6149.0,21.6758,21.6936,21.6758,21.6936,6149.0
2016-02-18 14:55:00,24.37,24.37,24.36,24.36,1050.0,21.6936,21.6936,21.6847,21.6847,1050.0
2016-02-18 15:00:00,24.36,24.37,24.35,24.35,21510.0,21.6847,21.6936,21.6758,21.6758,21510.0
2016-02-18 15:05:00,24.35,24.35,24.31,24.32,6100.0,21.6758,21.6758,21.6402,21.6491,6100.0
2016-02-18 15:10:00,24.31,24.32,24.3,24.3,7300.0,21.6402,21.6491,21.6313,21.6313,7300.0
2016-02-18 15:15:00,24.3,24.33,24.3,24.3,16000.0,21.6313,21.658,21.6313,21.6313,16000.0
2016-02-18 15:20:00,24.3,24.31,24.29,24.31,13902.0,21.6313,21.6402,21.6223,21.6402,13902.0
2016-02-18 15:25:00,24.3,24.31,24.27,24.29,38740.0,21.6313,21.6402,21.6045,21.6223,38740.0
2016-02-18 15:30:00,24.28,24.3,24.28,24.29,5905.0,21.6134,21.6313,21.6134,21.6223,5905.0
2016-02-18 15:35:00,24.29,24.31,24.28,24.3,11366.0,21.6223,21.6402,21.6134,21.6313,11366.0
2016-02-18 15:40:00,24.31,24.31,24.29,24.29,7892.0,21.6402,21.6402,21.6223,21.6223,7892.0
2016-02-18 15:45:00,24.3,24.3,24.27,24.27,5100.0,21.6313,21.6313,21.6045,21.6045,5100.0
2016-02-18 15:50:00,24.28,24.29,24.27,24.28,15817.0,21.6134,21.6223,21.6045,21.6134,15817.0
2016-02-18 15:55:00,24.29,24.34,24.28,24.31,54130.0,21.6223,21.6669,21.6134,21.6402,54130.0
2016-02-19 09:30:00,24.28,24.31,24.27,24.29,43411.0,21.6134,21.6402,21.6045,21.6223,43411.0
2016-02-19 09:35:00,24.3,24.3,24.24,24.24,52087.0,21.6313,21.6313,21.5778,21.5778,52087.0
2016-02-19 09:40:00,24.24,24.25,24.23,24.25,17500.0,21.5778,21.5867,21.5689,21.5867,17500.0
2016-02-19 09:45:00,24.24,24.27,24.24,24.26,1900.0,21.5778,21.6045,21.5778,21.5956,1900.0
2016-02-19 09:50:00,24.26,24.28,24.26,24.27,15020.0,21.5956,21.6134,21.5956,21.6045,15020.0
2016-02-19 09:55:00,24.28,24.29,24.27,24.28,13838.0,21.6134,21.6223,21.6045,21.6134,13838.0
2016-02-19 10:00:00,24.28,24.28,24.25,24.25,23231.0,21.6134,21.6134,21.5867,21.5867,23231.0
2016-02-19 10:05:00,24.25,24.26,24.23,24.25,6300.0,21.5867,21.5956,21.5689,21.5867,6300.0
2016-02-19 10:10:00,24.25,24.28,24.25,24.28,8515.0,21.5867,21.6134,21.5867,21.6134,8515.0
2016-02-19 10:15:00,24.29,24.34,24.28,24.31,23094.0,21.6223,21.6669,21.6134,21.6402,23094.0
2016-02-19 10:20:00,24.32,24.33,24.31,24.31,9203.0,21.6491,21.658,21.6402,21.6402,9203.0
2016-02-19 10:25:00,24.31,24.32,24.3,24.3,4863.0,21.6402,21.6491,21.6313,21.6313,4863.0
2016-02-19 10:30:00,24.32,24.33,24.31,24.33,14384.0,21.6491,21.658,21.6402,21.658,14384.0
2016-02-19 10:35:00,24.33,24.33,24.31,24.31,20008.0,21.658,21.658,21.6402,21.6402,20008.0
2016-02-19 10:40:00,24.32,24.32,24.3,24.3,8548.0,21.6491,21.6491,21.6313,21.6313,8548.0
2016-02-19 10:45:00,24.3,24.32,24.3,24.3,6023.0,21.6313,21.6491,21.6313,21.6313,6023.0
2016-02-19 10:50:00,24.32,24.32,24.31,24.31,5310.0,21.6491,21.6491,21.6402,21.6402,5310.0
2016-02-19 10:55:00,24.3,24.31,24.29,24.29,14725.0,21.6313,21.6402,21.6223,21.6223,14725.0
2016-02-19 11:00:00,24.29,24.29,24.27,24.29,13851.0,21.6223,21.6223,21.6045,21.6223,13851.0
2016-02-19 11:05:00,24.29,24.3,24.28,24.3,7200.0,21.6223,21.6313,21.6134,21.6313,7200.0
2016-02-19 11:10:00,24.3,24.32,24.3,24.32,3490.0,21.6313,21.6491,21.6313,21.6491,3490.0
2016-02-19 11:15:00,24.33,24.33,24.32,24.33,16496.0,21.658,21.658,21.6491,21.658,16496.0
2016-02-19 11:20:00,24.33,24.35,24.33,24.35,4200.0,21.658,21.6758,21.658,21.6758,4200.0
2016-02-19 11:25:00,24.35,24.38,24.35,24.38,12400.0,21.6758,21.7025,21.6758,21.7025,12400.0
2016-02-19 11:30:00,24.38,24.4,24.38,24.39,5852.0,21.7025,21.7203,21.7025,21.7114,5852.0
2016-02-19 11:35:00,24.38,24.38,24.32,24.35,592989.0,21.7025,21.7025,21.6491,21.6758,592989.0
2016-02-19 11:40:00,24.36,24.38,24.35,24.35,109701.0,21.6847,21.7025,21.6758,21.6758,109701.0
2016-02-19 11:45:00,24.36,24.36,24.33,24.33,71725.0,21.6847,21.6847,21.658,21.658,71725.0
2016-02-19 11:50:00,24.33,24.36,24.33,24.36,20007.0,21.658,21.6847,21.658,21.6847,20007.0
2016-02-19 11:55:00,24.35,24.35,24.34,24.34,27101.0,21.6758,21.6758,21.6669,21.6669,27101.0
2016-02-19 12:00:00,24.34,24.34,24.31,24.32,29359.0,21.6669,21.6669,21.6402,21.6491,29359.0
2016-02-19 12:05:00,24.32,24.32,24.31,24.32,3300.0,21.6491,21.6491,21.6402,21.6491,3300.0
2016-02-19 12:10:00,24.32,24.33,24.31,24.33,10900.0,21.6491,21.658,21.6402,21.658,10900.0
2016-02-19 12:15:00,24.33,24.33,24.31,24.32,14402.0,21.658,21.658,21.6402,21.6491,14402.0
2016-02-19 12:20:00,24.31,24.32,24.31,24.31,4650.0,21.6402,21.6491,21.6402,21.6402,4650.0
2016-02-19 12:25:00,24.32,24.33,24.31,24.32,18168.0,21.6491,21.658,21.6402,21.6491,18168.0
2016-02-19 12:30:00,24.33,24.33,24.32,24.33,7601.0,21.658,21.658,21.6491,21.658,7601.0
2016-02-19 12:35:00,24.33,24.35,24.32,24.35,43320.0,21.658,21.6758,21.6491,21.6758,43320.0
2016-02-19 12:40:00,24.35,24.36,24.34,24.35,32232.0,21.6758,21.6847,21.6669,21.6758,32232.0
2016-02-19 12:45:00,24.36,24.36,24.34,24.34,15500.0,21.6847,21.6847,21.6669,21.6669,15500.0
2016-02-19 12:50:00,24.34,24.35,24.34,24.34,1000.0,21.6669,21.6758,21.6669,21.6669,1000.0
2016-02-19 12:55:00,24.34,24.35,24.33,24.33,26700.0,21.6669,21.6758,21.658,21.658,26700.0
2016-02-19 13:00:00,24.33,24.34,24.33,24.34,6485.0,21.658,21.6669,21.658,21.6669,6485.0
2016-02-19 13:05:00,24.34,24.34,24.33,24.33,1300.0,21.6669,21.6669,21.658,21.658,1300.0
2016-02-19 13:10:00,24.34,24.34,24.33,24.33,3300.0,21.6669,21.6669,21.658,21.658,3300.0
2016-02-19 13:15:00,24.33,24.34,24.32,24.32,38987.0,21.658,21.6669,21.6491,21.6491,38987.0
2016-02-19 13:20:00,24.32,24.33,24.32,24.33,6100.0,21.6491,21.658,21.6491,21.658,6100.0
2016-02-19 13:25:00,24.32,24.35,24.32,24.35,23221.0,21.6491,21.6758,21.6491,21.6758,23221.0
2016-02-19 13:30:00,24.35,24.36,24.35,24.36,11322.0,21.6758,21.6847,21.6758,21.6847,11322.0
2016-02-19 13:35:00,24.36,24.37,24.35,24.37,5861.0,21.6847,21.6936,21.6758,21.6936,5861.0
2016-02-19 13:40:00,24.37,24.38,24.36,24.37,31585.0,21.6936,21.7025,21.6847,21.6936,31585.0
2016-02-19 13:45:00,24.36,24.37,24.36,24.36,3015.0,21.6847,21.6936,21.6847,21.6847,3015.0
2016-02-19 13:50:00,24.36,24.37,24.35,24.35,22542.0,21.6847,21.6936,21.6758,21.6758,22542.0
2016-02-19 13:55:00,24.35,24.36,24.35,24.35,4100.0,21.6758,21.6847,21.6758,21.6758,4100.0
2016-02-19 14:00:00,24.35,24.36,24.35,24.36,2700.0,21.6758,21.6847,21.6758,21.6847,2700.0
2016-02-19 14:05:00,24.36,24.39,24.35,24.38,60400.0,21.6847,21.7114,21.6758,21.7025,60400.0
2016-02-19 14:10:00,24.38,24.38,24.36,24.36,5000.0,21.7025,21.7025,21.6847,21.6847,5000.0
2016-02-19 14:15:00,24.37,24.37,24.36,24.36,6300.0,21.6936,21.6936,21.6847,21.6847,6300.0
2016-02-19 14:20:00,24.36,24.37,24.36,24.36,1754.0,21.6847,21.6936,21.6847,21.6847,1754.0
2016-02-19 14:25:00,24.36,24.37,24.35,24.35,26200.0,21.6847,21.6936,21.6758,21.6758,26200.0
2016-02-19 14:30:00,24.35,24.36,24.35,24.35,3400.0,21.6758,21.6847,21.6758,21.6758,3400.0
2016-02-19 14:35:00,24.36,24.36,24.32,24.32,35709.0,21.6847,21.6847,21.6491,21.6491,35709.0
2016-02-19 14:40:00,24.33,24.33,24.32,24.33,7201.0,21.658,21.658,21.6491,21.658,7201.0
2016-02-19 14:45:00,24.33,24.35,24.32,24.34,18378.0,21.658,21.6758,21.6491,21.6669,18378.0
2016-02-19 14:50:00,24.34,24.35,24.34,24.34,3650.0,21.6669,21.6758,21.6669,21.6669,3650.0
2016-02-19 14:55:00,24.35,24.35,24.32,24.32,34784.0,21.6758,21.6758,21.6491,21.6491,34784.0
2016-02-19 15:00:00,24.33,24.33,24.32,24.33,11275.0,21.658,21.658,21.6491,21.658,11275.0
2016-02-19 15:05:00,24.34,24.34,24.33,24.33,18425.0,21.6669,21.6669,21.658,21.658,18425.0
2016-02-19 15:10:00,24.34,24.34,24.33,24.34,16527.0,21.6669,21.6669,21.658,21.6669,16527.0
2016-02-19 15:15:00,24.34,24.34,24.31,24.31,79834.0,21.6669,21.6669,21.6402,21.6402,79834.0
2016-02-19 15:20:00,24.31,24.32,24.31,24.32,5135.0,21.6402,21.6491,21.6402,21.6491,5135.0
2016-02-19 15:25:00,24.32,24.33,24.31,24.33,30993.0,21.6491,21.658,21.6402,21.658,30993.0
2016-02-19 15:30:00,24.33,24.33,24.32,24.33,44327.0,21.658,21.658,21.6491,21.658,44327.0
2016-02-19 15:35:00,24.33,24.34,24.32,24.34,91939.0,21.658,21.6669,21.6491,21.6669,91939.0
2016-02-19 15:40:00,24.34,24.34,24.33,24.34,77234.0,21.6669,21.6669,21.658,21.6669,77234.0
2016-02-19 15:45:00,24.33,24.34,24.33,24.33,85235.0,21.658,21.6669,21.658,21.658,85235.0
2016-02-19 15:50:00,24.33,24.35,24.33,24.34,186639.0,21.658,21.6758,21.658,21.6669,186639.0
2016-02-19 15:55:00,24.34,24.35,24.3,24.3,143293.0,21.6669,21.6758,21.6313,21.6313,143293.0
2016-02-22 09:30:00,24.58,24.58,24.53,24.58,14811.0,21.8805,21.8805,21.836,21.8805,14811.0
2016-02-22 09:35:00,24.58,24.64,24.58,24.64,37817.0,21.8805,21.9339,21.8805,21.9339,37817.0
2016-02-22 09:40:00,24.63,24.65,24.63,24.64,14617.0,21.925,21.9428,21.925,21.9339,14617.0
2016-02-22 09:45:00,24.64,24.65,24.62,24.65,9307.0,21.9339,21.9428,21.9161,21.9428,9307.0
2016-02-22 09:50:00,24.64,24.65,24.64,24.64,7400.0,21.9339,21.9428,21.9339,21.9339,7400.0
2016-02-22 09:55:00,24.64,24.64,24.63,24.64,8130.0,21.9339,21.9339,21.925,21.9339,8130.0
2016-02-22 10:00:00,24.64,24.68,24.63,24.68,33191.0,21.9339,21.9695,21.925,21.9695,33191.0
2016-02-22 10:05:00,24.68,24.68,24.66,24.66,7900.0,21.9695,21.9695,21.9517,21.9517,7900.0
2016-02-22 10:10:00,24.65,24.67,24.64,24.67,19600.0,21.9428,21.9606,21.9339,21.9606,19600.0
2016-02-22 10:15:00,24.67,24.67,24.65,24.65,6900.0,21.9606,21.9606,21.9428,21.9428,6900.0
2016-02-22 10:20:00,24.64,24.66,24.64,24.66,14242.0,21.9339,21.9517,21.9339,21.9517,14242.0
2016-02-22 10:25:00,24.66,24.66,24.65,24.65,9518.0,21.9517,21.9517,21.9428,21.9428,9518.0
2016-02-22 10:30:00,24.66,24.67,24.65,24.67,3450.0,21.9517,21.9606,21.9428,21.9606,3450.0
2016-02-22 10:35:00,24.67,24.67,24.66,24.67,1721.0,21.9606,21.9606,21.9517,21.9606,1721.0
2016-02-22 10:40:00,24.67,24.68,24.66,24.67,30118.0,21.9606,21.9695,21.9517,21.9606,30118.0
2016-02-22 10:45:00,24.67,24.68,24.67,24.67,9200.0,21.9606,21.9695,21.9606,21.9606,9200.0
2016-02-22 10:50:00,24.68,24.68,24.67,24.68,26700.0,21.9695,21.9695,21.9606,21.9695,26700.0
2016-02-22 10:55:00,24.68,24.68,24.67,24.68,13725.0,21.9695,21.9695,21.9606,21.9695,13725.0
2016-02-22 11:00:00,24.68,24.68,24.68,24.68,1360.0,21.9695,21.9695,21.9695,21.9695,1360.0
2016-02-22 11:05:00,24.68,24.68,24.68,24.68,13992.0,21.9695,21.9695,21.9695,21.9695,13992.0
2016-02-22 11:10:00,24.68,24.69,24.68,24.68,27198.0,21.9695,21.9784,21.9695,21.9695,27198.0
2016-02-22 11:15:00,24.68,24.69,24.67,24.69,9941.0,21.9695,21.9784,21.9606,21.9784,9941.0
2016-02-22 11:20:00,24.69,24.69,24.68,24.69,1556.0,21.9784,21.9784,21.9695,21.9784,1556.0
2016-02-22 11:25:00,24.69,24.71,24.68,24.7,35388.0,21.9784,21.9962,21.9695,21.9873,35388.0
2016-02-22 11:30:00,24.7,24.7,24.69,24.7,1652.0,21.9873,21.9873,21.9784,21.9873,1652.0
2016-02-22 11:35:00,24.7,24.71,24.69,24.7,12566.0,21.9873,21.9962,21.9784,21.9873,12566.0
2016-02-22 11:40:00,24.7,24.71,24.69,24.7,43308.0,21.9873,21.9962,21.9784,21.9873,43308.0
2016-02-22 11:45:00,24.7,24.7,24.7,24.7,1700.0,21.9873,21.9873,21.9873,21.9873,1700.0
2016-02-22 11:50:00,24.7,24.7,24.69,24.7,1070.0,21.9873,21.9873,21.9784,21.9873,1070.0
2016-02-22 11:55:00,24.7,24.71,24.69,24.71,14305.0,21.9873,21.9962,21.9784,21.9962,14305.0
2016-02-22 12:00:00,24.71,24.71,24.7,24.71,5407.0,21.9962,21.9962,21.9873,21.9962,5407.0
2016-02-22 12:05:00,24.71,24.72,24.7,24.72,3118.0,21.9962,22.0051,21.9873,22.0051,3118.0
2016-02-22 12:10:00,24.72,24.72,24.71,24.72,9157.0,22.0051,22.0051,21.9962,22.0051,9157.0
2016-02-22 12:15:00,24.72,24.72,24.72,24.72,3068.0,22.0051,22.0051,22.0051,22.0051,3068.0
2016-02-22 12:20:00,24.72,24.73,24.71,24.72,23565.0,22.0051,22.014,21.9962,22.0051,23565.0
2016-02-22 12:25:00,24.72,24.73,24.71,24.73,6244.0,22.0051,22.014,21.9962,22.014,6244.0
2016-02-22 12:30:00,24.73,24.73,24.72,24.73,6703.0,22.014,22.014,22.0051,22.014,6703.0
2016-02-22 12:35:00,24.73,24.74,24.73,24.74,9400.0,22.014,22.0229,22.014,22.0229,9400.0
2016-02-22 12:40:00,24.74,24.74,24.73,24.74,1302.0,22.0229,22.0229,22.014,22.0229,1302.0
2016-02-22 12:45:00,24.74,24.74,24.72,24.72,15711.0,22.0229,22.0229,22.0051,22.0051,15711.0
2016-02-22 12:50:00,24.72,24.72,24.71,24.72,3400.0,22.0051,22.0051,21.9962,22.0051,3400.0
2016-02-22 12:55:00,24.72,24.72,24.7,24.71,5000.0,22.0051,22.0051,21.9873,21.9962,5000.0
2016-02-22 13:00:00,24.71,24.72,24.71,24.72,9699.0,21.9962,22.0051,21.9962,22.0051,9699.0
2016-02-22 13:05:00,24.72,24.74,24.71,24.74,15029.0,22.0051,22.0229,21.9962,22.0229,15029.0
2016-02-22 13:10:00,24.73,24.74,24.73,24.74,2800.0,22.014,22.0229,22.014,22.0229,2800.0
2016-02-22 13:15:00,24.74,24.74,24.73,24.74,4533.0,22.0229,22.0229,22.014,22.0229,4533.0
2016-02-22 13:20:00,24.74,24.74,24.73,24.73,3276.0,22.0229,22.0229,22.014,22.014,3276.0
2016-02-22 13:25:00,24.74,24.74,24.73,24.73,12896.0,22.0229,22.0229,22.014,22.014,12896.0
2016-02-22 13:30:00,24.73,24.74,24.73,24.73,3950.0,22.014,22.0229,22.014,22.014,3950.0
2016-02-22 13:35:00,24.73,24.76,24.73,24.76,11537.0,22.014,22.0407,22.014,22.0407,11537.0
2016-02-22 13:40:00,24.76,24.77,24.75,24.76,5959.0,22.0407,22.0496,22.0318,22.0407,5959.0
2016-02-22 13:45:00,24.76,24.77,24.75,24.76,9000.0,22.0407,22.0496,22.0318,22.0407,9000.0
2016-02-22 13:50:00,24.76,24.76,24.75,24.76,2446.0,22.0407,22.0407,22.0318,22.0407,2446.0
2016-02-22 13:55:00,24.76,24.76,24.75,24.76,8202.0,22.0407,22.0407,22.0318,22.0407,8202.0
2016-02-22 14:00:00,24.76,24.76,24.75,24.76,13396.0,22.0407,22.0407,22.0318,22.0407,13396.0
2016-02-22 14:05:00,24.76,24.76,24.73,24.73,12506.0,22.0407,22.0407,22.014,22.014,12506.0
2016-02-22 14:10:00,24.74,24.75,24.73,24.74,3256.0,22.0229,22.0318,22.014,22.0229,3256.0
2016-02-22 14:15:00,24.75,24.75,24.73,24.73,6900.0,22.0318,22.0318,22.014,22.014,6900.0
2016-02-22 14:20:00,24.73,24.74,24.73,24.73,1200.0,22.014,22.0229,22.014,22.014,1200.0
2016-02-22 14:25:00,24.74,24.75,24.73,24.75,13045.0,22.0229,22.0318,22.014,22.0318,13045.0
2016-02-22 14:30:00,24.75,24.75,24.74,24.74,8701.0,22.0318,22.0318,22.0229,22.0229,8701.0
2016-02-22 14:35:00,24.75,24.75,24.74,24.75,3400.0,22.0318,22.0318,22.0229,22.0318,3400.0
2016-02-22 14:40:00,24.75,24.75,24.74,24.75,14598.0,22.0318,22.0318,22.0229,22.0318,14598.0
2016-02-22 14:45:00,24.75,24.75,24.74,24.75,6880.0,22.0318,22.0318,22.0229,22.0318,6880.0
2016-02-22 14:50:00,24.75,24.76,24.74,24.76,8400.0,22.0318,22.0407,22.0229,22.0407,8400.0
2016-02-22 14:55:00,24.76,24.76,24.75,24.76,4328.0,22.0407,22.0407,22.0318,22.0407,4328.0
2016-02-22 15:00:00,24.75,24.77,24.74,24.75,27786.0,22.0318,22.0496,22.0229,22.0318,27786.0
2016-02-22 15:05:00,24.75,24.75,24.74,24.75,1998.0,22.0318,22.0318,22.0229,22.0318,1998.0
2016-02-22 15:10:00,24.75,24.77,24.74,24.77,20494.0,22.0318,22.0496,22.0229,22.0496,20494.0
2016-02-22 15:15:00,24.77,24.77,24.75,24.76,13046.0,22.0496,22.0496,22.0318,22.0407,13046.0
2016-02-22 15:20:00,24.76,24.77,24.76,24.76,16769.0,22.0407,22.0496,22.0407,22.0407,16769.0
2016-02-22 15:25:00,24.76,24.77,24.75,24.77,6456.0,22.0407,22.0496,22.0318,22.0496,6456.0
2016-02-22 15:30:00,24.77,24.78,24.76,24.78,6464.0,22.0496,22.0585,22.0407,22.0585,6464.0
2016-02-22 15:35:00,24.78,24.79,24.77,24.79,14895.0,22.0585,22.0674,22.0496,22.0674,14895.0
2016-02-22 15:40:00,24.78,24.8,24.78,24.8,13365.0,22.0585,22.0763,22.0585,22.0763,13365.0
2016-02-22 15:45:00,24.8,24.8,24.79,24.8,17392.0,22.0763,22.0763,22.0674,22.0763,17392.0
2016-02-22 15:50:00,24.8,24.8,24.76,24.78,79335.0,22.0763,22.0763,22.0407,22.0585,79335.0
2016-02-22 15:55:00,24.78,24.81,24.76,24.8,88004.0,22.0585,22.0852,22.0407,22.0763,88004.0
2016-02-23 09:30:00,24.32,24.39,24.3,24.32,131666.0,21.6491,21.7114,21.6313,21.6491,131666.0
2016-02-23 09:35:00,24.32,24.35,24.31,24.34,108748.0,21.6491,21.6758,21.6402,21.6669,108748.0
2016-02-23 09:40:00,24.34,24.36,24.33,24.35,49826.0,21.6669,21.6847,21.658,21.6758,49826.0
2016-02-23 09:45:00,24.34,24.35,24.33,24.34,35853.0,21.6669,21.6758,21.658,21.6669,35853.0
2016-02-23 09:50:00,24.33,24.35,24.33,24.35,11948.0,21.658,21.6758,21.658,21.6758,11948.0
2016-02-23 09:55:00,24.35,24.35,24.32,24.33,28400.0,21.6758,21.6758,21.6491,21.658,28400.0
2016-02-23 10:00:00,24.33,24.34,24.32,24.33,35603.0,21.658,21.6669,21.6491,21.658,35603.0
2016-02-23 10:05:00,24.33,24.33,24.3,24.3,40900.0,21.658,21.658,21.6313,21.6313,40900.0
2016-02-23 10:10:00,24.3,24.31,24.28,24.28,25450.0,21.6313,21.6402,21.6134,21.6134,25450.0
2016-02-23 10:15:00,24.27,24.27,24.26,24.27,11699.0,21.6045,21.6045,21.5956,21.6045,11699.0
2016-02-23 10:20:00,24.27,24.28,24.26,24.28,78196.0,21.6045,21.6134,21.5956,21.6134,78196.0
2016-02-23 10:25:00,24.28,24.28,24.26,24.28,54789.0,21.6134,21.6134,21.5956,21.6134,54789.0
2016-02-23 10:30:00,24.28,24.29,24.27,24.29,35522.0,21.6134,21.6223,21.6045,21.6223,35522.0
2016-02-23 10:35:00,24.29,24.29,24.28,24.29,18742.0,21.6223,21.6223,21.6134,21.6223,18742.0
2016-02-23 10:40:00,24.29,24.29,24.28,24.29,5800.0,21.6223,21.6223,21.6134,21.6223,5800.0
2016-02-23 10:45:00,24.29,24.3,24.26,24.27,59214.0,21.6223,21.6313,21.5956,21.6045,59214.0
2016-02-23 10:50:00,24.27,24.28,24.25,24.26,28041.0,21.6045,21.6134,21.5867,21.5956,28041.0
2016-02-23 10:55:00,24.26,24.26,24.24,24.25,31300.0,21.5956,21.5956,21.5778,21.5867,31300.0
2016-02-23 11:00:00,24.25,24.25,24.24,24.25,8900.0,21.5867,21.5867,21.5778,21.5867,8900.0
2016-02-23 11:05:00,24.24,24.25,24.22,24.23,46793.0,21.5778,21.5867,21.56,21.5689,46793.0
2016-02-23 11:10:00,24.23,24.23,24.22,24.23,30900.0,21.5689,21.5689,21.56,21.5689,30900.0
2016-02-23 11:15:00,24.23,24.23,24.22,24.23,8700.0,21.5689,21.5689,21.56,21.5689,8700.0
2016-02-23 11:20:00,24.23,24.24,24.22,24.23,22894.0,21.5689,21.5778,21.56,21.5689,22894.0
2016-02-23 11:25:00,24.23,24.24,24.22,24.23,10900.0,21.5689,21.5778,21.56,21.5689,10900.0
2016-02-23 11:30:00,24.23,24.25,24.22,24.23,45115.0,21.5689,21.5867,21.56,21.5689,45115.0
2016-02-23 11:35:00,24.22,24.26,24.22,24.26,54279.0,21.56,21.5956,21.56,21.5956,54279.0
2016-02-23 11:40:00,24.26,24.26,24.19,24.24,1005628.0,21.5956,21.5956,21.5333,21.5778,1005628.0
2016-02-23 11:45:00,24.23,24.24,24.23,24.23,14402.0,21.5689,21.5778,21.5689,21.5689,14402.0
2016-02-23 11:50:00,24.23,24.24,24.22,24.22,20891.0,21.5689,21.5778,21.56,21.56,20891.0
2016-02-23 11:55:00,24.23,24.23,24.21,24.21,34457.0,21.5689,21.5689,21.5511,21.5511,34457.0
2016-02-23 12:00:00,24.22,24.22,24.2,24.21,61865.0,21.56,21.56,21.5422,21.5511,61865.0
2016-02-23 12:05:00,24.2,24.21,24.2,24.21,31569.0,21.5422,21.5511,21.5422,21.5511,31569.0
2016-02-23 12:10:00,24.21,24.21,24.19,24.19,52999.0,21.5511,21.5511,21.5333,21.5333,52999.0
2016-02-23 12:15:00,24.2,24.2,24.19,24.19,19406.0,21.5422,21.5422,21.5333,21.5333,19406.0
2016-02-23 12:20:00,24.2,24.2,24.19,24.2,12777.0,21.5422,21.5422,21.5333,21.5422,12777.0
2016-02-23 12:25:00,24.2,24.2,24.19,24.2,26800.0,21.5422,21.5422,21.5333,21.5422,26800.0
2016-02-23 12:30:00,24.2,24.2,24.19,24.2,25935.0,21.5422,21.5422,21.5333,21.5422,25935.0
2016-02-23 12:35:00,24.2,24.21,24.19,24.2,33311.0,21.5422,21.5511,21.5333,21.5422,33311.0
2016-02-23 12:40:00,24.2,24.21,24.2,24.21,14840.0,21.5422,21.5511,21.5422,21.5511,14840.0
2016-02-23 12:45:00,24.21,24.22,24.21,24.21,10758.0,21.5511,21.56,21.5511,21.5511,10758.0
2016-02-23 12:50:00,24.22,24.22,24.2,24.2,17511.0,21.56,21.56,21.5422,21.5422,17511.0
2016-02-23 12:55:00,24.21,24.21,24.2,24.21,11788.0,21.5511,21.5511,21.5422,21.5511,11788.0
2016-02-23 13:00:00,24.21,24.22,24.2,24.2,30883.0,21.5511,21.56,21.5422,21.5422,30883.0
2016-02-23 13:05:00,24.2,24.21,24.19,24.2,27200.0,21.5422,21.5511,21.5333,21.5422,27200.0
2016-02-23 13:10:00,24.2,24.21,24.2,24.21,29135.0,21.5422,21.5511,21.5422,21.5511,29135.0
2016-02-23 13:15:00,24.2,24.21,24.2,24.21,10684.0,21.5422,21.5511,21.5422,21.5511,10684.0
2016-02-23 13:20:00,24.21,24.21,24.2,24.21,11545.0,21.5511,21.5511,21.5422,21.5511,11545.0
2016-02-23 13:25:00,24.21,24.22,24.2,24.21,14838.0,21.5511,21.56,21.5422,21.5511,14838.0
2016-02-23 13:30:00,24.21,24.22,24.2,24.21,31657.0,21.5511,21.56,21.5422,21.5511,31657.0
2016-02-23 13:35:00,24.21,24.21,24.2,24.21,3000.0,21.5511,21.5511,21.5422,21.5511,3000.0
2016-02-23 13:40:00,24.21,24.21,24.2,24.21,9266.0,21.5511,21.5511,21.5422,21.5511,9266.0
2016-02-23 13:45:00,24.21,24.21,24.2,24.21,12210.0,21.5511,21.5511,21.5422,21.5511,12210.0
2016-02-23 13:50:00,24.21,24.21,24.2,24.21,11965.0,21.5511,21.5511,21.5422,21.5511,11965.0
2016-02-23 13:55:00,24.21,24.22,24.2,24.22,15891.0,21.5511,21.56,21.5422,21.56,15891.0
2016-02-23 14:00:00,24.23,24.23,24.22,24.23,9595.0,21.5689,21.5689,21.56,21.5689,9595.0
2016-02-23 14:05:00,24.23,24.25,24.22,24.25,42382.0,21.5689,21.5867,21.56,21.5867,42382.0
2016-02-23 14:10:00,24.24,24.25,24.24,24.25,13741.0,21.5778,21.5867,21.5778,21.5867,13741.0
2016-02-23 14:15:00,24.25,24.26,24.24,24.26,11925.0,21.5867,21.5956,21.5778,21.5956,11925.0
2016-02-23 14:20:00,24.26,24.26,24.25,24.26,10900.0,21.5956,21.5956,21.5867,21.5956,10900.0
2016-02-23 14:25:00,24.25,24.26,24.25,24.25,29796.0,21.5867,21.5956,21.5867,21.5867,29796.0
2016-02-23 14:30:00,24.24,24.24,24.23,24.23,14769.0,21.5778,21.5778,21.5689,21.5689,14769.0
2016-02-23 14:35:00,24.23,24.24,24.23,24.23,13194.0,21.5689,21.5778,21.5689,21.5689,13194.0
2016-02-23 14:40:00,24.23,24.24,24.23,24.23,11200.0,21.5689,21.5778,21.5689,21.5689,11200.0
2016-02-23 14:45:00,24.23,24.24,24.22,24.22,27480.0,21.5689,21.5778,21.56,21.56,27480.0
2016-02-23 14:50:00,24.23,24.23,24.22,24.22,26188.0,21.5689,21.5689,21.56,21.56,26188.0
2016-02-23 14:55:00,24.22,24.22,24.2,24.2,44429.0,21.56,21.56,21.5422,21.5422,44429.0
2016-02-23 15:00:00,24.2,24.2,24.15,24.15,35475.0,21.5422,21.5422,21.4977,21.4977,35475.0
2016-02-23 15:05:00,24.14,24.17,24.14,24.17,21360.0,21.4888,21.5155,21.4888,21.5155,21360.0
2016-02-23 15:10:00,24.17,24.17,24.14,24.14,23188.0,21.5155,21.5155,21.4888,21.4888,23188.0
2016-02-23 15:15:00,24.14,24.15,24.14,24.14,9475.0,21.4888,21.4977,21.4888,21.4888,9475.0
2016-02-23 15:20:00,24.14,24.17,24.14,24.15,51358.0,21.4888,21.5155,21.4888,21.4977,51358.0
2016-02-23 15:25:00,24.15,24.17,24.14,24.17,34166.0,21.4977,21.5155,21.4888,21.5155,34166.0
2016-02-23 15:30:00,24.17,24.17,24.16,24.17,7200.0,21.5155,21.5155,21.5066,21.5155,7200.0
2016-02-23 15:35:00,24.17,24.18,24.16,24.18,55784.0,21.5155,21.5244,21.5066,21.5244,55784.0
2016-02-23 15:40:00,24.18,24.21,24.18,24.2,31194.0,21.5244,21.5511,21.5244,21.5422,31194.0
2016-02-23 15:45:00,24.21,24.23,24.2,24.22,44941.0,21.5511,21.5689,21.5422,21.56,44941.0
2016-02-23 15:50:00,24.23,24.23,24.22,24.22,101750.0,21.5689,21.5689,21.56,21.56,101750.0
2016-02-23 15:55:00,24.22,24.23,24.13,24.13,207142.0,21.56,21.5689,21.4799,21.4799,207142.0
2016-02-24 09:30:00,23.92,23.95,23.88,23.88,183271.0,21.293,21.3197,21.2574,21.2574,183271.0
2016-02-24 09:35:00,23.87,23.87,23.83,23.85,42033.0,21.2485,21.2485,21.2129,21.2307,42033.0
2016-02-24 09:40:00,23.85,23.88,23.84,23.87,7856.0,21.2307,21.2574,21.2218,21.2485,7856.0
2016-02-24 09:45:00,23.88,23.88,23.81,23.81,18421.0,21.2574,21.2574,21.1951,21.1951,18421.0
2016-02-24 09:50:00,23.81,23.81,23.78,23.79,24405.0,21.1951,21.1951,21.1684,21.1773,24405.0
2016-02-24 09:55:00,23.8,23.83,23.79,23.82,45650.0,21.1862,21.2129,21.1773,21.204,45650.0
2016-02-24 10:00:00,23.83,23.83,23.79,23.81,51992.0,21.2129,21.2129,21.1773,21.1951,51992.0
2016-02-24 10:05:00,23.82,23.83,23.81,23.82,25239.0,21.204,21.2129,21.1951,21.204,25239.0
2016-02-24 10:10:00,23.83,23.83,23.81,23.82,47226.0,21.2129,21.2129,21.1951,21.204,47226.0
2016-02-24 10:15:00,23.83,23.84,23.83,23.83,8200.0,21.2129,21.2218,21.2129,21.2129,8200.0
2016-02-24 10:20:00,23.83,23.83,23.81,23.81,32797.0,21.2129,21.2129,21.1951,21.1951,32797.0
2016-02-24 10:25:00,23.81,23.83,23.81,23.81,20052.0,21.1951,21.2129,21.1951,21.1951,20052.0
2016-02-24 10:30:00,23.82,23.83,23.77,23.82,59491.0,21.204,21.2129,21.1595,21.204,59491.0
2016-02-24 10:35:00,23.82,23.88,23.82,23.88,21111.0,21.204,21.2574,21.204,21.2574,21111.0
2016-02-24 10:40:00,23.88,23.89,23.87,23.88,51056.0,21.2574,21.2663,21.2485,21.2574,51056.0
2016-02-24 10:45:00,23.87,23.87,23.86,23.87,16811.0,21.2485,21.2485,21.2396,21.2485,16811.0
2016-02-24 10:50:00,23.87,23.89,23.85,23.86,33042.0,21.2485,21.2663,21.2307,21.2396,33042.0
2016-02-24 10:55:00,23.86,23.88,23.86,23.87,17400.0,21.2396,21.2574,21.2396,21.2485,17400.0
2016-02-24 11:00:00,23.85,23.87,23.85,23.87,7412.0,21.2307,21.2485,21.2307,21.2485,7412.0
2016-02-24 11:05:00,23.87,23.89,23.85,23.86,9900.0,21.2485,21.2663,21.2307,21.2396,9900.0
2016-02-24 11:10:00,23.86,23.87,23.84,23.85,20091.0,21.2396,21.2485,21.2218,21.2307,20091.0
2016-02-24 11:15:00,23.85,23.85,23.83,23.83,13000.0,21.2307,21.2307,21.2129,21.2129,13000.0
2016-02-24 11:20:00,23.84,23.85,23.83,23.85,2491.0,21.2218,21.2307,21.2129,21.2307,2491.0
2016-02-24 11:25:00,23.85,23.86,23.84,23.86,9581.0,21.2307,21.2396,21.2218,21.2396,9581.0
2016-02-24 11:30:00,23.85,23.86,23.83,23.83,19508.0,21.2307,21.2396,21.2129,21.2129,19508.0
2016-02-24 11:35:00,23.84,23.86,23.83,23.86,11875.0,21.2218,21.2396,21.2129,21.2396,11875.0
2016-02-24 11:40:00,23.87,23.91,23.87,23.9,14198.0,21.2485,21.2841,21.2485,21.2752,14198.0
2016-02-24 11:45:00,23.9,23.91,23.89,23.9,13453.0,21.2752,21.2841,21.2663,21.2752,13453.0
2016-02-24 11:50:00,23.91,23.93,23.91,23.92,15845.0,21.2841,21.3019,21.2841,21.293,15845.0
2016-02-24 11:55:00,23.93,23.93,23.92,23.93,2500.0,21.3019,21.3019,21.293,21.3019,2500.0
2016-02-24 12:00:00,23.93,23.95,23.92,23.95,4350.0,21.3019,21.3197,21.293,21.3197,4350.0
2016-02-24 12:05:00,23.95,23.96,23.94,23.95,26100.0,21.3197,21.3286,21.3108,21.3197,26100.0
2016-02-24 12:10:00,23.96,23.96,23.93,23.93,6124.0,21.3286,21.3286,21.3019,21.3019,6124.0
2016-02-24 12:15:00,23.93,23.93,23.91,23.92,1722.0,21.3019,21.3019,21.2841,21.293,1722.0
2016-02-24 12:20:00,23.92,23.92,23.91,23.91,7100.0,21.293,21.293,21.2841,21.2841,7100.0
2016-02-24 12:25:00,23.91,23.91,23.9,23.91,19653.0,21.2841,21.2841,21.2752,21.2841,19653.0
2016-02-24 12:30:00,23.91,23.91,23.89,23.89,11640.0,21.2841,21.2841,21.2663,21.2663,11640.0
2016-02-24 12:35:00,23.89,23.9,23.88,23.89,7500.0,21.2663,21.2752,21.2574,21.2663,7500.0
2016-02-24 12:40:00,23.89,23.89,23.89,23.89,1400.0,21.2663,21.2663,21.2663,21.2663,1400.0
2016-02-24 12:45:00,23.89,23.91,23.89,23.91,14205.0,21.2663,21.2841,21.2663,21.2841,14205.0
2016-02-24 12:50:00,23.91,23.92,23.9,23.91,5176.0,21.2841,21.293,21.2752,21.2841,5176.0
2016-02-24 12:55:00,23.92,23.92,23.91,23.91,1832.0,21.293,21.293,21.2841,21.2841,1832.0
2016-02-24 13:00:00,23.92,23.92,23.9,23.92,5505.0,21.293,21.293,21.2752,21.293,5505.0
2016-02-24 13:05:00,23.93,23.98,23.93,23.98,25369.0,21.3019,21.3464,21.3019,21.3464,25369.0
2016-02-24 13:10:00,23.97,23.97,23.91,23.91,7003.0,21.3375,21.3375,21.2841,21.2841,7003.0
2016-02-24 13:15:00,23.92,23.92,23.91,23.92,5700.0,21.293,21.293,21.2841,21.293,5700.0
2016-02-24 13:20:00,23.92,23.94,23.92,23.93,6700.0,21.293,21.3108,21.293,21.3019,6700.0
2016-02-24 13:25:00,23.93,23.94,23.91,23.92,5223.0,21.3019,21.3108,21.2841,21.293,5223.0
2016-02-24 13:30:00,23.93,23.94,23.91,23.94,4877.0,21.3019,21.3108,21.2841,21.3108,4877.0
2016-02-24 13:35:00,23.93,23.94,23.92,23.93,3295.0,21.3019,21.3108,21.293,21.3019,3295.0
2016-02-24 13:40:00,23.93,23.95,23.92,23.95,2800.0,21.3019,21.3197,21.293,21.3197,2800.0
2016-02-24 13:45:00,23.95,23.95,23.92,23.92,11065.0,21.3197,21.3197,21.293,21.293,11065.0
2016-02-24 13:50:00,23.93,23.94,23.93,23.94,5840.0,21.3019,21.3108,21.3019,21.3108,5840.0
2016-02-24 13:55:00,23.94,23.96,23.94,23.94,18505.0,21.3108,21.3286,21.3108,21.3108,18505.0
2016-02-24 14:00:00,23.95,23.95,23.94,23.94,4921.0,21.3197,21.3197,21.3108,21.3108,4921.0
2016-02-24 14:05:00,23.93,24.0,23.93,24.0,35794.0,21.3019,21.3642,21.3019,21.3642,35794.0
2016-02-24 14:10:00,24.01,24.02,24.0,24.01,4200.0,21.3731,21.382,21.3642,21.3731,4200.0
2016-02-24 14:15:00,24.02,24.03,24.01,24.01,10700.0,21.382,21.3909,21.3731,21.3731,10700.0
2016-02-24 14:20:00,24.02,24.07,24.01,24.06,17557.0,21.382,21.4265,21.3731,21.4176,17557.0
2016-02-24 14:25:00,24.07,24.08,24.04,24.05,7848.0,21.4265,21.4354,21.3998,21.4087,7848.0
2016-02-24 14:30:00,24.05,24.09,24.05,24.08,16390.0,21.4087,21.4443,21.4087,21.4354,16390.0
2016-02-24 14:35:00,24.08,24.1,24.07,24.1,8496.0,21.4354,21.4532,21.4265,21.4532,8496.0
2016-02-24 14:40:00,24.09,24.11,24.09,24.1,18000.0,21.4443,21.4621,21.4443,21.4532,18000.0
2016-02-24 14:45:00,24.1,24.11,24.1,24.11,700.0,21.4532,21.4621,21.4532,21.4621,700.0
2016-02-24 14:50:00,24.11,24.11,24.09,24.09,11800.0,21.4621,21.4621,21.4443,21.4443,11800.0
2016-02-24 14:55:00,24.09,24.1,24.09,24.1,2000.0,21.4443,21.4532,21.4443,21.4532,2000.0
2016-02-24 15:00:00,24.1,24.1,24.09,24.1,10136.0,21.4532,21.4532,21.4443,21.4532,10136.0
2016-02-24 15:05:00,24.1,24.15,24.09,24.15,10925.0,21.4532,21.4977,21.4443,21.4977,10925.0
2016-02-24 15:10:00,24.15,24.17,24.15,24.16,44700.0,21.4977,21.5155,21.4977,21.5066,44700.0
2016-02-24 15:15:00,24.15,24.18,24.15,24.17,12770.0,21.4977,21.5244,21.4977,21.5155,12770.0
2016-02-24 15:20:00,24.17,24.18,24.17,24.17,7550.0,21.5155,21.5244,21.5155,21.5155,7550.0
2016-02-24 15:25:00,24.17,24.2,24.16,24.19,15250.0,21.5155,21.5422,21.5066,21.5333,15250.0
2016-02-24 15:30:00,24.2,24.2,24.19,24.19,9898.0,21.5422,21.5422,21.5333,21.5333,9898.0
2016-02-24 15:35:00,24.18,24.18,24.16,24.17,15354.0,21.5244,21.5244,21.5066,21.5155,15354.0
2016-02-24 15:40:00,24.17,24.18,24.13,24.14,18077.0,21.5155,21.5244,21.4799,21.4888,18077.0
2016-02-24 15:45:00,24.13,24.15,24.12,24.12,17656.0,21.4799,21.4977,21.471,21.471,17656.0
2016-02-24 15:50:00,24.13,24.13,24.11,24.12,81558.0,21.4799,21.4799,21.4621,21.471,81558.0
2016-02-24 15:55:00,24.12,24.13,24.1,24.12,157584.0,21.471,21.4799,21.4532,21.471,157584.0
2016-02-25 09:30:00,23.95,23.97,23.92,23.93,45699.0,21.3197,21.3375,21.293,21.3019,45699.0
2016-02-25 09:35:00,23.93,23.93,23.88,23.88,23456.0,21.3019,21.3019,21.2574,21.2574,23456.0
2016-02-25 09:40:00,23.88,23.88,23.84,23.84,20149.0,21.2574,21.2574,21.2218,21.2218,20149.0
2016-02-25 09:45:00,23.85,23.87,23.84,23.86,18800.0,21.2307,21.2485,21.2218,21.2396,18800.0
2016-02-25 09:50:00,23.85,23.88,23.85,23.88,10725.0,21.2307,21.2574,21.2307,21.2574,10725.0
2016-02-25 09:55:00,23.87,23.88,23.85,23.87,6686.0,21.2485,21.2574,21.2307,21.2485,6686.0
2016-02-25 10:00:00,23.86,23.86,23.84,23.86,10698.0,21.2396,21.2396,21.2218,21.2396,10698.0
2016-02-25 10:05:00,23.85,23.86,23.83,23.85,10654.0,21.2307,21.2396,21.2129,21.2307,10654.0
2016-02-25 10:10:00,23.85,23.89,23.84,23.89,3245.0,21.2307,21.2663,21.2218,21.2663,3245.0
2016-02-25 10:15:00,23.89,23.93,23.89,23.93,21855.0,21.2663,21.3019,21.2663,21.3019,21855.0
2016-02-25 10:20:00,23.93,23.93,23.9,23.9,114755.0,21.3019,21.3019,21.2752,21.2752,114755.0
2016-02-25 10:25:00,23.91,23.94,23.91,23.94,12270.0,21.2841,21.3108,21.2841,21.3108,12270.0
2016-02-25 10:30:00,23.94,23.94,23.89,23.91,31065.0,21.3108,21.3108,21.2663,21.2841,31065.0
2016-02-25 10:35:00,23.91,23.93,23.9,23.92,7045.0,21.2841,21.3019,21.2752,21.293,7045.0
2016-02-25 10:40:00,23.93,23.95,23.93,23.95,4422.0,21.3019,21.3197,21.3019,21.3197,4422.0
2016-02-25 10:45:00,23.95,23.95,23.91,23.92,4532.0,21.3197,21.3197,21.2841,21.293,4532.0
2016-02-25 10:50:00,23.91,23.93,23.91,23.92,18453.0,21.2841,21.3019,21.2841,21.293,18453.0
2016-02-25 10:55:00,23.92,23.93,23.87,23.87,13269.0,21.293,21.3019,21.2485,21.2485,13269.0
2016-02-25 11:00:00,23.87,23.87,23.86,23.86,12343.0,21.2485,21.2485,21.2396,21.2396,12343.0
2016-02-25 11:05:00,23.86,23.89,23.85,23.88,28762.0,21.2396,21.2663,21.2307,21.2574,28762.0
2016-02-25 11:10:00,23.88,23.88,23.85,23.86,34965.0,21.2574,21.2574,21.2307,21.2396,34965.0
2016-02-25 11:15:00,23.86,23.89,23.85,23.87,35409.0,21.2396,21.2663,21.2307,21.2485,35409.0
2016-02-25 11:20:00,23.86,23.88,23.86,23.87,33692.0,21.2396,21.2574,21.2396,21.2485,33692.0
2016-02-25 11:25:00,23.88,23.89,23.87,23.88,7903.0,21.2574,21.2663,21.2485,21.2574,7903.0
2016-02-25 11:30:00,23.88,23.88,23.87,23.87,6940.0,21.2574,21.2574,21.2485,21.2485,6940.0
2016-02-25 11:35:00,23.88,23.88,23.87,23.88,3200.0,21.2574,21.2574,21.2485,21.2574,3200.0
2016-02-25 11:40:00,23.87,23.88,23.86,23.87,13013.0,21.2485,21.2574,21.2396,21.2485,13013.0
2016-02-25 11:45:00,23.87,23.88,23.87,23.88,3681.0,21.2485,21.2574,21.2485,21.2574,3681.0
2016-02-25 11:50:00,23.88,23.9,23.88,23.9,9001.0,21.2574,21.2752,21.2574,21.2752,9001.0
2016-02-25 11:55:00,23.9,23.91,23.9,23.91,16883.0,21.2752,21.2841,21.2752,21.2841,16883.0
2016-02-25 12:00:00,23.91,23.91,23.9,23.91,4803.0,21.2841,21.2841,21.2752,21.2841,4803.0
2016-02-25 12:05:00,23.9,23.91,23.9,23.91,3438.0,21.2752,21.2841,21.2752,21.2841,3438.0
2016-02-25 12:10:00,23.91,23.91,23.9,23.91,653.0,21.2841,21.2841,21.2752,21.2841,653.0
2016-02-25 12:15:00,23.91,23.91,23.89,23.89,12626.0,21.2841,21.2841,21.2663,21.2663,12626.0
2016-02-25 12:20:00,23.89,23.9,23.89,23.9,2700.0,21.2663,21.2752,21.2663,21.2752,2700.0
2016-02-25 12:25:00,23.9,23.9,23.89,23.89,3105.0,21.2752,21.2752,21.2663,21.2663,3105.0
2016-02-25 12:30:00,23.89,23.9,23.89,23.9,2836.0,21.2663,21.2752,21.2663,21.2752,2836.0
2016-02-25 12:35:00,23.9,23.91,23.89,23.89,19543.0,21.2752,21.2841,21.2663,21.2663,19543.0
2016-02-25 12:40:00,23.89,23.9,23.89,23.9,220.0,21.2663,21.2752,21.2663,21.2752,220.0
2016-02-25 12:45:00,23.89,23.9,23.89,23.9,21416.0,21.2663,21.2752,21.2663,21.2752,21416.0
2016-02-25 12:50:00,23.89,23.91,23.89,23.91,16211.0,21.2663,21.2841,21.2663,21.2841,16211.0
2016-02-25 12:55:00,23.91,23.92,23.89,23.89,41494.0,21.2841,21.293,21.2663,21.2663,41494.0
2016-02-25 13:00:00,23.89,23.91,23.89,23.91,3400.0,21.2663,21.2841,21.2663,21.2841,3400.0
2016-02-25 13:05:00,23.91,23.92,23.91,23.92,2888.0,21.2841,21.293,21.2841,21.293,2888.0
2016-02-25 13:10:00,23.92,23.92,23.91,23.91,2800.0,21.293,21.293,21.2841,21.2841,2800.0
2016-02-25 13:15:00,23.91,23.93,23.91,23.92,5909.0,21.2841,21.3019,21.2841,21.293,5909.0
2016-02-25 13:20:00,23.92,23.93,23.92,23.92,1808.0,21.293,21.3019,21.293,21.293,1808.0
2016-02-25 13:25:00,23.93,23.94,23.92,23.94,15300.0,21.3019,21.3108,21.293,21.3108,15300.0
2016-02-25 13:30:00,23.94,23.94,23.93,23.94,13900.0,21.3108,21.3108,21.3019,21.3108,13900.0
2016-02-25 13:35:00,23.94,23.95,23.93,23.94,14255.0,21.3108,21.3197,21.3019,21.3108,14255.0
2016-02-25 13:40:00,23.95,23.95,23.94,23.95,1359.0,21.3197,21.3197,21.3108,21.3197,1359.0
2016-02-25 13:45:00,23.95,23.96,23.95,23.96,2581.0,21.3197,21.3286,21.3197,21.3286,2581.0
2016-02-25 13:50:00,23.96,23.98,23.96,23.98,6743.0,21.3286,21.3464,21.3286,21.3464,6743.0
2016-02-25 13:55:00,23.98,23.99,23.97,23.99,5761.0,21.3464,21.3553,21.3375,21.3553,5761.0
2016-02-25 14:00:00,23.99,23.99,23.98,23.98,3501.0,21.3553,21.3553,21.3464,21.3464,3501.0
2016-02-25 14:05:00,23.98,23.99,23.98,23.99,1067.0,21.3464,21.3553,21.3464,21.3553,1067.0
2016-02-25 14:10:00,23.99,24.01,23.99,24.01,7532.0,21.3553,21.3731,21.3553,21.3731,7532.0
2016-02-25 14:15:00,24.01,24.01,24.0,24.01,7946.0,21.3731,21.3731,21.3642,21.3731,7946.0
2016-02-25 14:20:00,24.02,24.02,24.01,24.01,4607.0,21.382,21.382,21.3731,21.3731,4607.0
2016-02-25 14:25:00,24.02,24.02,23.99,24.0,10731.0,21.382,21.382,21.3553,21.3642,10731.0
2016-02-25 14:30:00,23.99,24.01,23.99,24.01,7800.0,21.3553,21.3731,21.3553,21.3731,7800.0
2016-02-25 14:35:00,24.0,24.0,23.98,23.99,6189.0,21.3642,21.3642,21.3464,21.3553,6189.0
2016-02-25 14:40:00,24.0,24.0,23.99,24.0,1850.0,21.3642,21.3642,21.3553,21.3642,1850.0
2016-02-25 14:45:00,23.99,24.0,23.99,23.99,2400.0,21.3553,21.3642,21.3553,21.3553,2400.0
2016-02-25 14:50:00,24.0,24.0,23.97,23.98,9590.0,21.3642,21.3642,21.3375,21.3464,9590.0
2016-02-25 14:55:00,23.98,23.98,23.97,23.98,300.0,21.3464,21.3464,21.3375,21.3464,300.0
2016-02-25 15:00:00,23.98,23.99,23.96,23.97,71794.0,21.3464,21.3553,21.3286,21.3375,71794.0
2016-02-25 15:05:00,23.96,23.97,23.96,23.97,8353.0,21.3286,21.3375,21.3286,21.3375,8353.0
2016-02-25 15:10:00,23.97,23.97,23.97,23.97,3633.0,21.3375,21.3375,21.3375,21.3375,3633.0
2016-02-25 15:15:00,23.96,23.97,23.96,23.97,2500.0,21.3286,21.3375,21.3286,21.3375,2500.0
2016-02-25 15:20:00,23.96,23.97,23.96,23.96,1800.0,21.3286,21.3375,21.3286,21.3286,1800.0
2016-02-25 15:25:00,23.97,23.97,23.96,23.96,4997.0,21.3375,21.3375,21.3286,21.3286,4997.0
2016-02-25 15:30:00,23.96,23.97,23.96,23.96,4575.0,21.3286,21.3375,21.3286,21.3286,4575.0
2016-02-25 15:35:00,23.97,23.97,23.95,23.97,34915.0,21.3375,21.3375,21.3197,21.3375,34915.0
2016-02-25 15:40:00,23.97,23.99,23.97,23.99,57138.0,21.3375,21.3553,21.3375,21.3553,57138.0
2016-02-25 15:45:00,23.98,23.99,23.97,23.98,127044.0,21.3464,21.3553,21.3375,21.3464,127044.0
2016-02-25 15:50:00,23.98,23.98,23.97,23.97,70604.0,21.3464,21.3464,21.3375,21.3375,70604.0
2016-02-25 15:55:00,23.98,24.01,23.97,23.99,156317.0,21.3464,21.3731,21.3375,21.3553,156317.0
2016-02-26 09:30:00,24.05,24.05,23.99,24.0,29979.0,21.4087,21.4087,21.3553,21.3642,29979.0
2016-02-26 09:35:00,24.0,24.01,23.98,24.0,30440.0,21.3642,21.3731,21.3464,21.3642,30440.0
2016-02-26 09:40:00,23.99,23.99,23.94,23.94,18900.0,21.3553,21.3553,21.3108,21.3108,18900.0
2016-02-26 09:45:00,23.95,23.95,23.94,23.94,9635.0,21.3197,21.3197,21.3108,21.3108,9635.0
2016-02-26 09:50:00,23.94,23.95,23.94,23.95,1509.0,21.3108,21.3197,21.3108,21.3197,1509.0
2016-02-26 09:55:00,23.95,23.95,23.92,23.92,16267.0,21.3197,21.3197,21.293,21.293,16267.0
2016-02-26 10:00:00,23.92,23.92,23.89,23.9,22100.0,21.293,21.293,21.2663,21.2752,22100.0
2016-02-26 10:05:00,23.9,23.91,23.9,23.9,8238.0,21.2752,21.2841,21.2752,21.2752,8238.0
2016-02-26 10:10:00,23.89,23.9,23.88,23.9,17640.0,21.2663,21.2752,21.2574,21.2752,17640.0
2016-02-26 10:15:00,23.9,23.9,23.88,23.89,10547.0,21.2752,21.2752,21.2574,21.2663,10547.0
2016-02-26 10:20:00,23.89,23.89,23.87,23.87,7007.0,21.2663,21.2663,21.2485,21.2485,7007.0
2016-02-26 10:25:00,23.88,23.89,23.87,23.89,18698.0,21.2574,21.2663,21.2485,21.2663,18698.0
2016-02-26 10:30:00,23.89,23.91,23.89,23.91,8097.0,21.2663,21.2841,21.2663,21.2841,8097.0
2016-02-26 10:35:00,23.91,23.92,23.91,23.92,7535.0,21.2841,21.293,21.2841,21.293,7535.0
2016-02-26 10:40:00,23.93,23.93,23.91,23.92,4423.0,21.3019,21.3019,21.2841,21.293,4423.0
2016-02-26 10:45:00,23.92,23.94,23.92,23.94,17142.0,21.293,21.3108,21.293,21.3108,17142.0
2016-02-26 10:50:00,23.94,23.94,23.92,23.93,6339.0,21.3108,21.3108,21.293,21.3019,6339.0
2016-02-26 10:55:00,23.93,23.93,23.92,23.93,15840.0,21.3019,21.3019,21.293,21.3019,15840.0
2016-02-26 11:00:00,23.93,23.95,23.92,23.95,5895.0,21.3019,21.3197,21.293,21.3197,5895.0
2016-02-26 11:05:00,23.95,23.95,23.93,23.93,6600.0,21.3197,21.3197,21.3019,21.3019,6600.0
2016-02-26 11:10:00,23.93,23.93,23.92,23.92,47228.0,21.3019,21.3019,21.293,21.293,47228.0
2016-02-26 11:15:00,23.92,23.92,23.91,23.92,12259.0,21.293,21.293,21.2841,21.293,12259.0
2016-02-26 11:20:00,23.92,23.92,23.9,23.9,8745.0,21.293,21.293,21.2752,21.2752,8745.0
2016-02-26 11:25:00,23.9,23.9,23.88,23.88,19496.0,21.2752,21.2752,21.2574,21.2574,19496.0
2016-02-26 11:30:00,23.88,23.88,23.86,23.87,31296.0,21.2574,21.2574,21.2396,21.2485,31296.0
2016-02-26 11:35:00,23.87,23.88,23.87,23.87,4900.0,21.2485,21.2574,21.2485,21.2485,4900.0
2016-02-26 11:40:00,23.86,23.87,23.85,23.85,5093.0,21.2396,21.2485,21.2307,21.2307,5093.0
2016-02-26 11:45:00,23.85,23.88,23.85,23.87,22994.0,21.2307,21.2574,21.2307,21.2485,22994.0
2016-02-26 11:50:00,23.87,23.88,23.86,23.86,14500.0,21.2485,21.2574,21.2396,21.2396,14500.0
2016-02-26 11:55:00,23.86,23.89,23.86,23.87,22804.0,21.2396,21.2663,21.2396,21.2485,22804.0
2016-02-26 12:00:00,23.87,23.87,23.84,23.85,3200.0,21.2485,21.2485,21.2218,21.2307,3200.0
2016-02-26 12:05:00,23.84,23.87,23.83,23.86,17804.0,21.2218,21.2485,21.2129,21.2396,17804.0
2016-02-26 12:10:00,23.86,23.87,23.84,23.84,5511.0,21.2396,21.2485,21.2218,21.2218,5511.0
2016-02-26 12:15:00,23.84,23.89,23.84,23.87,27423.0,21.2218,21.2663,21.2218,21.2485,27423.0
2016-02-26 12:20:00,23.87,23.88,23.86,23.88,3200.0,21.2485,21.2574,21.2396,21.2574,3200.0
2016-02-26 12:25:00,23.88,23.89,23.87,23.87,23162.0,21.2574,21.2663,21.2485,21.2485,23162.0
2016-02-26 12:30:00,23.87,23.89,23.87,23.89,8600.0,21.2485,21.2663,21.2485,21.2663,8600.0
2016-02-26 12:35:00,23.89,23.89,23.86,23.86,5094.0,21.2663,21.2663,21.2396,21.2396,5094.0
2016-02-26 12:40:00,23.86,23.86,23.83,23.86,15100.0,21.2396,21.2396,21.2129,21.2396,15100.0
2016-02-26 12:45:00,23.86,23.87,23.85,23.86,4700.0,21.2396,21.2485,21.2307,21.2396,4700.0
2016-02-26 12:50:00,23.85,23.87,23.85,23.87,4230.0,21.2307,21.2485,21.2307,21.2485,4230.0
2016-02-26 12:55:00,23.87,23.88,23.86,23.86,4800.0,21.2485,21.2574,21.2396,21.2396,4800.0
2016-02-26 13:00:00,23.86,23.88,23.86,23.87,7100.0,21.2396,21.2574,21.2396,21.2485,7100.0
2016-02-26 13:05:00,23.86,23.89,23.86,23.88,5343.0,21.2396,21.2663,21.2396,21.2574,5343.0
2016-02-26 13:10:00,23.88,23.88,23.85,23.85,6825.0,21.2574,21.2574,21.2307,21.2307,6825.0
2016-02-26 13:15:00,23.84,23.86,23.84,23.86,3600.0,21.2218,21.2396,21.2218,21.2396,3600.0
2016-02-26 13:20:00,23.85,23.86,23.85,23.85,2100.0,21.2307,21.2396,21.2307,21.2307,2100.0
2016-02-26 13:25:00,23.85,23.86,23.85,23.85,2354.0,21.2307,21.2396,21.2307,21.2307,2354.0
2016-02-26 13:30:00,23.85,23.85,23.83,23.83,7100.0,21.2307,21.2307,21.2129,21.2129,7100.0
2016-02-26 13:35:00,23.83,23.86,23.83,23.84,4945.0,21.2129,21.2396,21.2129,21.2218,4945.0
2016-02-26 13:40:00,23.84,23.84,23.82,23.82,5228.0,21.2218,21.2218,21.204,21.204,5228.0
2016-02-26 13:45:00,23.82,23.84,23.82,23.83,7927.0,21.204,21.2218,21.204,21.2129,7927.0
2016-02-26 13:50:00,23.83,23.83,23.82,23.83,5513.0,21.2129,21.2129,21.204,21.2129,5513.0
2016-02-26 13:55:00,23.82,23.83,23.81,23.83,6752.0,21.204,21.2129,21.1951,21.2129,6752.0
2016-02-26 14:00:00,23.82,23.83,23.81,23.82,7273.0,21.204,21.2129,21.1951,21.204,7273.0
2016-02-26 14:05:00,23.82,23.83,23.82,23.83,2400.0,21.204,21.2129,21.204,21.2129,2400.0
2016-02-26 14:10:00,23.83,23.83,23.81,23.82,4125.0,21.2129,21.2129,21.1951,21.204,4125.0
2016-02-26 14:15:00,23.82,23.83,23.82,23.82,3800.0,21.204,21.2129,21.204,21.204,3800.0
2016-02-26 14:20:00,23.82,23.83,23.81,23.82,15948.0,21.204,21.2129,21.1951,21.204,15948.0
2016-02-26 14:25:00,23.82,23.84,23.82,23.83,3927.0,21.204,21.2218,21.204,21.2129,3927.0
2016-02-26 14:30:00,23.83,23.83,23.81,23.81,15960.0,21.2129,21.2129,21.1951,21.1951,15960.0
2016-02-26 14:35:00,23.81,23.82,23.78,23.78,52368.0,21.1951,21.204,21.1684,21.1684,52368.0
2016-02-26 14:40:00,23.78,23.78,23.76,23.77,19155.0,21.1684,21.1684,21.1506,21.1595,19155.0
2016-02-26 14:45:00,23.77,23.79,23.77,23.78,3380.0,21.1595,21.1773,21.1595,21.1684,3380.0
2016-02-26 14:50:00,23.78,23.78,23.77,23.77,1900.0,21.1684,21.1684,21.1595,21.1595,1900.0
2016-02-26 14:55:00,23.77,23.79,23.77,23.78,23995.0,21.1595,21.1773,21.1595,21.1684,23995.0
2016-02-26 15:00:00,23.78,23.79,23.77,23.79,8645.0,21.1684,21.1773,21.1595,21.1773,8645.0
2016-02-26 15:05:00,23.79,23.81,23.79,23.81,12000.0,21.1773,21.1951,21.1773,21.1951,12000.0
2016-02-26 15:10:00,23.82,23.82,23.81,23.82,9400.0,21.204,21.204,21.1951,21.204,9400.0
2016-02-26 15:15:00,23.82,23.84,23.81,23.84,4562.0,21.204,21.2218,21.1951,21.2218,4562.0
2016-02-26 15:20:00,23.83,23.84,23.82,23.82,13612.0,21.2129,21.2218,21.204,21.204,13612.0
2016-02-26 15:25:00,23.82,23.83,23.8,23.81,12498.0,21.204,21.2129,21.1862,21.1951,12498.0
2016-02-26 15:30:00,23.81,23.83,23.81,23.81,15157.0,21.1951,21.2129,21.1951,21.1951,15157.0
2016-02-26 15:35:00,23.81,23.82,23.81,23.81,8318.0,21.1951,21.204,21.1951,21.1951,8318.0
2016-02-26 15:40:00,23.82,23.82,23.81,23.81,5036.0,21.204,21.204,21.1951,21.1951,5036.0
2016-02-26 15:45:00,23.81,23.83,23.81,23.83,8623.0,21.1951,21.2129,21.1951,21.2129,8623.0
2016-02-26 15:50:00,23.82,23.85,23.81,23.82,54180.0,21.204,21.2307,21.1951,21.204,54180.0
2016-02-26 15:55:00,23.82,23.83,23.79,23.8,111996.0,21.204,21.2129,21.1773,21.1862,111996.0
2016-02-29 09:30:00,24.05,24.05,23.96,24.02,76745.0,21.4087,21.4087,21.3286,21.382,76745.0
2016-02-29 09:35:00,24.03,24.04,24.02,24.03,10900.0,21.3909,21.3998,21.382,21.3909,10900.0
2016-02-29 09:40:00,24.03,24.05,24.01,24.02,37237.0,21.3909,21.4087,21.3731,21.382,37237.0
2016-02-29 09:45:00,24.02,24.05,24.01,24.04,20493.0,21.382,21.4087,21.3731,21.3998,20493.0
2016-02-29 09:50:00,24.04,24.06,24.03,24.06,10100.0,21.3998,21.4176,21.3909,21.4176,10100.0
2016-02-29 09:55:00,24.06,24.07,24.04,24.04,11295.0,21.4176,21.4265,21.3998,21.3998,11295.0
2016-02-29 10:00:00,24.04,24.06,24.02,24.04,33681.0,21.3998,21.4176,21.382,21.3998,33681.0
2016-02-29 10:05:00,24.04,24.05,24.03,24.05,50840.0,21.3998,21.4087,21.3909,21.4087,50840.0
2016-02-29 10:10:00,24.05,24.06,24.02,24.03,25578.0,21.4087,21.4176,21.382,21.3909,25578.0
2016-02-29 10:15:00,24.03,24.05,24.02,24.03,18017.0,21.3909,21.4087,21.382,21.3909,18017.0
2016-02-29 10:20:00,24.04,24.05,24.03,24.05,5200.0,21.3998,21.4087,21.3909,21.4087,5200.0
2016-02-29 10:25:00,24.05,24.05,24.02,24.02,7400.0,21.4087,21.4087,21.382,21.382,7400.0
2016-02-29 10:30:00,24.02,24.04,24.01,24.01,22300.0,21.382,21.3998,21.3731,21.3731,22300.0
2016-02-29 10:35:00,24.01,24.01,24.0,24.0,9922.0,21.3731,21.3731,21.3642,21.3642,9922.0
2016-02-29 10:40:00,24.01,24.01,23.99,24.0,68418.0,21.3731,21.3731,21.3553,21.3642,68418.0
2016-02-29 10:45:00,24.01,24.01,24.0,24.01,2766.0,21.3731,21.3731,21.3642,21.3731,2766.0
2016-02-29 10:50:00,24.0,24.03,24.0,24.03,12033.0,21.3642,21.3909,21.3642,21.3909,12033.0
2016-02-29 10:55:00,24.03,24.03,24.01,24.03,16106.0,21.3909,21.3909,21.3731,21.3909,16106.0
2016-02-29 11:00:00,24.03,24.05,24.02,24.03,17100.0,21.3909,21.4087,21.382,21.3909,17100.0
2016-02-29 11:05:00,24.03,24.03,24.01,24.03,19404.0,21.3909,21.3909,21.3731,21.3909,19404.0
2016-02-29 11:10:00,24.04,24.04,24.03,24.03,4000.0,21.3998,21.3998,21.3909,21.3909,4000.0
2016-02-29 11:15:00,24.03,24.05,24.03,24.05,10837.0,21.3909,21.4087,21.3909,21.4087,10837.0
2016-02-29 11:20:00,24.05,24.08,24.04,24.08,11700.0,21.4087,21.4354,21.3998,21.4354,11700.0
2016-02-29 11:25:00,24.08,24.09,24.05,24.05,23867.0,21.4354,21.4443,21.4087,21.4087,23867.0
2016-02-29 11:30:00,24.05,24.1,24.05,24.1,7890.0,21.4087,21.4532,21.4087,21.4532,7890.0
2016-02-29 11:35:00,24.1,24.12,24.09,24.11,16777.0,21.4532,21.471,21.4443,21.4621,16777.0
2016-02-29 11:40:00,24.11,24.11,24.1,24.11,7470.0,21.4621,21.4621,21.4532,21.4621,7470.0
2016-02-29 11:45:00,24.11,24.12,24.11,24.12,1700.0,21.4621,21.471,21.4621,21.471,1700.0
2016-02-29 11:50:00,24.12,24.12,24.1,24.11,3280.0,21.471,21.471,21.4532,21.4621,3280.0
2016-02-29 11:55:00,24.11,24.11,24.1,24.11,7700.0,21.4621,21.4621,21.4532,21.4621,7700.0
2016-02-29 12:00:00,24.11,24.11,24.1,24.11,3627.0,21.4621,21.4621,21.4532,21.4621,3627.0
2016-02-29 12:05:00,24.1,24.11,24.1,24.1,2698.0,21.4532,21.4621,21.4532,21.4532,2698.0
2016-02-29 12:10:00,24.11,24.12,24.1,24.12,18800.0,21.4621,21.471,21.4532,21.471,18800.0
2016-02-29 12:15:00,24.12,24.14,24.11,24.14,9900.0,21.471,21.4888,21.4621,21.4888,9900.0
2016-02-29 12:20:00,24.13,24.13,24.12,24.13,4151.0,21.4799,21.4799,21.471,21.4799,4151.0
2016-02-29 12:25:00,24.12,24.12,24.11,24.12,15600.0,21.471,21.471,21.4621,21.471,15600.0
2016-02-29 12:30:00,24.12,24.12,24.11,24.12,5049.0,21.471,21.471,21.4621,21.471,5049.0
2016-02-29 12:35:00,24.12,24.13,24.11,24.12,16606.0,21.471,21.4799,21.4621,21.471,16606.0
2016-02-29 12:40:00,24.12,24.13,24.12,24.12,1748.0,21.471,21.4799,21.471,21.471,1748.0
2016-02-29 12:45:00,24.13,24.14,24.12,24.14,9000.0,21.4799,21.4888,21.471,21.4888,9000.0
2016-02-29 12:50:00,24.14,24.14,24.13,24.14,4444.0,21.4888,21.4888,21.4799,21.4888,4444.0
2016-02-29 12:55:00,24.14,24.16,24.13,24.16,25844.0,21.4888,21.5066,21.4799,21.5066,25844.0
2016-02-29 13:00:00,24.16,24.17,24.16,24.17,4791.0,21.5066,21.5155,21.5066,21.5155,4791.0
2016-02-29 13:05:00,24.18,24.18,24.16,24.17,2118.0,21.5244,21.5244,21.5066,21.5155,2118.0
2016-02-29 13:10:00,24.17,24.17,24.15,24.16,3712.0,21.5155,21.5155,21.4977,21.5066,3712.0
2016-02-29 13:15:00,24.16,24.16,24.15,24.16,955.0,21.5066,21.5066,21.4977,21.5066,955.0
2016-02-29 13:20:00,24.15,24.16,24.14,24.16,28807.0,21.4977,21.5066,21.4888,21.5066,28807.0
2016-02-29 13:25:00,24.16,24.16,24.14,24.14,7901.0,21.5066,21.5066,21.4888,21.4888,7901.0
2016-02-29 13:30:00,24.14,24.14,24.13,24.14,6508.0,21.4888,21.4888,21.4799,21.4888,6508.0
2016-02-29 13:35:00,24.13,24.14,24.13,24.13,902.0,21.4799,21.4888,21.4799,21.4799,902.0
2016-02-29 13:40:00,24.13,24.14,24.13,24.13,2385.0,21.4799,21.4888,21.4799,21.4799,2385.0
2016-02-29 13:45:00,24.13,24.15,24.13,24.14,12718.0,21.4799,21.4977,21.4799,21.4888,12718.0
2016-02-29 13:50:00,24.14,24.14,24.13,24.14,4100.0,21.4888,21.4888,21.4799,21.4888,4100.0
2016-02-29 13:55:00,24.14,24.15,24.13,24.14,12201.0,21.4888,21.4977,21.4799,21.4888,12201.0
2016-02-29 14:00:00,24.14,24.15,24.14,24.14,802.0,21.4888,21.4977,21.4888,21.4888,802.0
2016-02-29 14:05:00,24.14,24.14,24.12,24.12,47261.0,21.4888,21.4888,21.471,21.471,47261.0
2016-02-29 14:10:00,24.12,24.12,24.11,24.12,1640.0,21.471,21.471,21.4621,21.471,1640.0
2016-02-29 14:15:00,24.11,24.11,24.1,24.1,21697.0,21.4621,21.4621,21.4532,21.4532,21697.0
2016-02-29 14:20:00,24.1,24.11,24.07,24.08,32940.0,21.4532,21.4621,21.4265,21.4354,32940.0
2016-02-29 14:25:00,24.07,24.11,24.07,24.11,28505.0,21.4265,21.4621,21.4265,21.4621,28505.0
2016-02-29 14:30:00,24.1,24.11,24.1,24.11,2700.0,21.4532,21.4621,21.4532,21.4621,2700.0
2016-02-29 14:35:00,24.11,24.11,24.1,24.11,17100.0,21.4621,21.4621,21.4532,21.4621,17100.0
2016-02-29 14:40:00,24.11,24.11,24.07,24.08,39634.0,21.4621,21.4621,21.4265,21.4354,39634.0
2016-02-29 14:45:00,24.08,24.08,24.07,24.08,13001.0,21.4354,21.4354,21.4265,21.4354,13001.0
2016-02-29 14:50:00,24.08,24.08,24.07,24.07,8000.0,21.4354,21.4354,21.4265,21.4265,8000.0
2016-02-29 14:55:00,24.07,24.07,24.04,24.05,12362.0,21.4265,21.4265,21.3998,21.4087,12362.0
2016-02-29 15:00:00,24.05,24.05,24.02,24.04,20210.0,21.4087,21.4087,21.382,21.3998,20210.0
2016-02-29 15:05:00,24.04,24.05,24.0,24.04,34859.0,21.3998,21.4087,21.3642,21.3998,34859.0
2016-02-29 15:10:00,24.04,24.04,24.01,24.03,15597.0,21.3998,21.3998,21.3731,21.3909,15597.0
2016-02-29 15:15:00,24.03,24.03,24.01,24.01,10500.0,21.3909,21.3909,21.3731,21.3731,10500.0
2016-02-29 15:20:00,24.01,24.02,24.01,24.02,24378.0,21.3731,21.382,21.3731,21.382,24378.0
2016-02-29 15:25:00,24.02,24.05,24.01,24.05,22693.0,21.382,21.4087,21.3731,21.4087,22693.0
2016-02-29 15:30:00,24.04,24.08,24.03,24.05,14274.0,21.3998,21.4354,21.3909,21.4087,14274.0
2016-02-29 15:35:00,24.06,24.06,24.05,24.06,8999.0,21.4176,21.4176,21.4087,21.4176,8999.0
2016-02-29 15:40:00,24.06,24.08,24.05,24.08,8219.0,21.4176,21.4354,21.4087,21.4354,8219.0
2016-02-29 15:45:00,24.08,24.08,24.05,24.07,17869.0,21.4354,21.4354,21.4087,21.4265,17869.0
2016-02-29 15:50:00,24.07,24.07,24.03,24.04,95644.0,21.4265,21.4265,21.3909,21.3998,95644.0
2016-02-29 15:55:00,24.04,24.04,24.0,24.0,331407.0,21.3998,21.3998,21.3642,21.3642,331407.0
2016-03-01 09:30:00,24.87,24.92,24.85,24.89,27999.0,22.1386,22.1832,22.1208,22.1565,27999.0
2016-03-01 09:35:00,24.9,24.91,24.88,24.88,20665.0,22.1654,22.1743,22.1476,22.1476,20665.0
2016-03-01 09:40:00,24.89,24.9,24.87,24.89,27663.0,22.1565,22.1654,22.1386,22.1565,27663.0
2016-03-01 09:45:00,24.89,24.9,24.87,24.89,14900.0,22.1565,22.1654,22.1386,22.1565,14900.0
2016-03-01 09:50:00,24.89,24.92,24.88,24.89,51765.0,22.1565,22.1832,22.1476,22.1565,51765.0
2016-03-01 09:55:00,24.89,24.9,24.87,24.88,99009.0,22.1565,22.1654,22.1386,22.1476,99009.0
2016-03-01 10:00:00,24.88,24.92,24.87,24.89,68740.0,22.1476,22.1832,22.1386,22.1565,68740.0
2016-03-01 10:05:00,24.89,24.9,24.88,24.9,10704.0,22.1565,22.1654,22.1476,22.1654,10704.0
2016-03-01 10:10:00,24.9,24.91,24.89,24.9,23430.0,22.1654,22.1743,22.1565,22.1654,23430.0
2016-03-01 10:15:00,24.9,24.9,24.87,24.87,12430.0,22.1654,22.1654,22.1386,22.1386,12430.0
2016-03-01 10:20:00,24.88,24.93,24.88,24.93,57936.0,22.1476,22.1921,22.1476,22.1921,57936.0
2016-03-01 10:25:00,24.93,24.93,24.91,24.92,11707.0,22.1921,22.1921,22.1743,22.1832,11707.0
2016-03-01 10:30:00,24.92,24.93,24.91,24.93,18887.0,22.1832,22.1921,22.1743,22.1921,18887.0
2016-03-01 10:35:00,24.93,24.94,24.92,24.92,19767.0,22.1921,22.201,22.1832,22.1832,19767.0
2016-03-01 10:40:00,24.91,24.92,24.9,24.91,26882.0,22.1743,22.1832,22.1654,22.1743,26882.0
2016-03-01 10:45:00,24.92,24.92,24.9,24.91,25698.0,22.1832,22.1832,22.1654,22.1743,25698.0
2016-03-01 10:50:00,24.91,24.91,24.89,24.91,41932.0,22.1743,22.1743,22.1565,22.1743,41932.0
2016-03-01 10:55:00,24.91,24.92,24.9,24.91,14797.0,22.1743,22.1832,22.1654,22.1743,14797.0
2016-03-01 11:00:00,24.91,24.92,24.91,24.92,21818.0,22.1743,22.1832,22.1743,22.1832,21818.0
2016-03-01 11:05:00,24.91,24.93,24.91,24.92,53888.0,22.1743,22.1921,22.1743,22.1832,53888.0
2016-03-01 11:10:00,24.92,24.93,24.92,24.93,21990.0,22.1832,22.1921,22.1832,22.1921,21990.0
2016-03-01 11:15:00,24.93,24.96,24.92,24.96,89638.0,22.1921,22.2188,22.1832,22.2188,89638.0
2016-03-01 11:20:00,24.96,24.99,24.96,24.98,20553.0,22.2188,22.2455,22.2188,22.2366,20553.0
2016-03-01 11:25:00,24.99,25.01,24.98,25.0,26823.0,22.2455,22.2633,22.2366,22.2544,26823.0
2016-03-01 11:30:00,25.01,25.01,24.99,25.01,52199.0,22.2633,22.2633,22.2455,22.2633,52199.0
2016-03-01 11:35:00,25.01,25.04,25.0,25.04,46389.0,22.2633,22.29,22.2544,22.29,46389.0
2016-03-01 11:40:00,25.04,25.04,25.02,25.03,12052.0,22.29,22.29,22.2722,22.2811,12052.0
2016-03-01 11:45:00,25.03,25.05,25.02,25.05,7422.0,22.2811,22.2989,22.2722,22.2989,7422.0
2016-03-01 11:50:00,25.05,25.06,25.04,25.05,7569.0,22.2989,22.3078,22.29,22.2989,7569.0
2016-03-01 11:55:00,25.05,25.08,25.05,25.07,15176.0,22.2989,22.3256,22.2989,22.3167,15176.0
2016-03-01 12:00:00,25.06,25.09,25.06,25.09,6873.0,22.3078,22.3345,22.3078,22.3345,6873.0
2016-03-01 12:05:00,25.08,25.09,25.07,25.07,10097.0,22.3256,22.3345,22.3167,22.3167,10097.0
2016-03-01 12:10:00,25.07,25.08,25.05,25.05,16971.0,22.3167,22.3256,22.2989,22.2989,16971.0
2016-03-01 12:15:00,25.04,25.05,25.04,25.04,6750.0,22.29,22.2989,22.29,22.29,6750.0
2016-03-01 12:20:00,25.04,25.06,25.03,25.04,18469.0,22.29,22.3078,22.2811,22.29,18469.0
2016-03-01 12:25:00,25.04,25.05,25.03,25.04,18300.0,22.29,22.2989,22.2811,22.29,18300.0
2016-03-01 12:30:00,25.05,25.05,25.04,25.04,3300.0,22.2989,22.2989,22.29,22.29,3300.0
2016-03-01 12:35:00,25.04,25.05,25.03,25.03,16400.0,22.29,22.2989,22.2811,22.2811,16400.0
2016-03-01 12:40:00,25.03,25.04,25.03,25.04,8700.0,22.2811,22.29,22.2811,22.29,8700.0
2016-03-01 12:45:00,25.04,25.06,25.03,25.05,20356.0,22.29,22.3078,22.2811,22.2989,20356.0
2016-03-01 12:50:00,25.05,25.07,25.04,25.06,15600.0,22.2989,22.3167,22.29,22.3078,15600.0
2016-03-01 12:55:00,25.06,25.07,25.05,25.05,29882.0,22.3078,22.3167,22.2989,22.2989,29882.0
2016-03-01 13:00:00,25.05,25.05,25.03,25.03,7000.0,22.2989,22.2989,22.2811,22.2811,7000.0
2016-03-01 13:05:00,25.04,25.04,25.03,25.04,10500.0,22.29,22.29,22.2811,22.29,10500.0
2016-03-01 13:10:00,25.04,25.04,25.03,25.04,12500.0,22.29,22.29,22.2811,22.29,12500.0
2016-03-01 13:15:00,25.04,25.04,25.01,25.02,136220.0,22.29,22.29,22.2633,22.2722,136220.0
2016-03-01 13:20:00,25.01,25.02,25.0,25.01,90228.0,22.2633,22.2722,22.2544,22.2633,90228.0
2016-03-01 13:25:00,25.01,25.06,25.01,25.06,10400.0,22.2633,22.3078,22.2633,22.3078,10400.0
2016-03-01 13:30:00,25.05,25.08,25.05,25.07,28679.0,22.2989,22.3256,22.2989,22.3167,28679.0
2016-03-01 13:35:00,25.08,25.1,25.08,25.09,15694.0,22.3256,22.3434,22.3256,22.3345,15694.0
2016-03-01 13:40:00,25.09,25.11,25.08,25.11,17426.0,22.3345,22.3523,22.3256,22.3523,17426.0
2016-03-01 13:45:00,25.1,25.11,25.08,25.11,8655.0,22.3434,22.3523,22.3256,22.3523,8655.0
2016-03-01 13:50:00,25.11,25.11,25.07,25.07,6402.0,22.3523,22.3523,22.3167,22.3167,6402.0
2016-03-01 13:55:00,25.08,25.09,25.07,25.08,5834.0,22.3256,22.3345,22.3167,22.3256,5834.0
2016-03-01 14:00:00,25.08,25.1,25.08,25.09,17520.0,22.3256,22.3434,22.3256,22.3345,17520.0
2016-03-01 14:05:00,25.09,25.11,25.08,25.11,11904.0,22.3345,22.3523,22.3256,22.3523,11904.0
2016-03-01 14:10:00,25.11,25.11,25.08,25.08,8969.0,22.3523,22.3523,22.3256,22.3256,8969.0
2016-03-01 14:15:00,25.08,25.09,25.07,25.08,4407.0,22.3256,22.3345,22.3167,22.3256,4407.0
2016-03-01 14:20:00,25.07,25.09,25.06,25.09,4344.0,22.3167,22.3345,22.3078,22.3345,4344.0
2016-03-01 14:25:00,25.08,25.1,25.08,25.1,10877.0,22.3256,22.3434,22.3256,22.3434,10877.0
2016-03-01 14:30:00,25.1,25.11,25.09,25.11,9381.0,22.3434,22.3523,22.3345,22.3523,9381.0
2016-03-01 14:35:00,25.11,25.11,25.07,25.08,17943.0,22.3523,22.3523,22.3167,22.3256,17943.0
2016-03-01 14:40:00,25.09,25.13,25.08,25.13,6305.0,22.3345,22.3701,22.3256,22.3701,6305.0
2016-03-01 14:45:00,25.13,25.14,25.12,25.12,16085.0,22.3701,22.379,22.3612,22.3612,16085.0
2016-03-01 14:50:00,25.13,25.14,25.13,25.14,13764.0,22.3701,22.379,22.3701,22.379,13764.0
2016-03-01 14:55:00,25.14,25.15,25.12,25.15,17277.0,22.379,22.3879,22.3612,22.3879,17277.0
2016-03-01 15:00:00,25.14,25.16,25.14,25.14,16656.0,22.379,22.3968,22.379,22.379,16656.0
2016-03-01 15:05:00,25.14,25.16,25.13,25.15,10248.0,22.379,22.3968,22.3701,22.3879,10248.0
2016-03-01 15:10:00,25.14,25.15,25.11,25.13,5422.0,22.379,22.3879,22.3523,22.3701,5422.0
2016-03-01 15:15:00,25.13,25.13,25.1,25.13,20509.0,22.3701,22.3701,22.3434,22.3701,20509.0
2016-03-01 15:20:00,25.14,25.14,25.12,25.13,6138.0,22.379,22.379,22.3612,22.3701,6138.0
2016-03-01 15:25:00,25.12,25.13,25.12,25.13,6350.0,22.3612,22.3701,22.3612,22.3701,6350.0
2016-03-01 15:30:00,25.13,25.14,25.12,25.13,27510.0,22.3701,22.379,22.3612,22.3701,27510.0
2016-03-01 15:35:00,25.14,25.14,25.12,25.14,23902.0,22.379,22.379,22.3612,22.379,23902.0
2016-03-01 15:40:00,25.12,25.13,25.1,25.11,28019.0,22.3612,22.3701,22.3434,22.3523,28019.0
2016-03-01 15:45:00,25.11,25.12,25.11,25.11,10438.0,22.3523,22.3612,22.3523,22.3523,10438.0
2016-03-01 15:50:00,25.11,25.13,25.1,25.11,62674.0,22.3523,22.3701,22.3434,22.3523,62674.0
2016-03-01 15:55:00,25.11,25.18,25.11,25.17,139461.0,22.3523,22.4146,22.3523,22.4057,139461.0
2016-03-02 09:30:00,25.36,25.39,25.31,25.32,59486.0,22.5748,22.6015,22.5303,22.5392,59486.0
2016-03-02 09:35:00,25.32,25.36,25.31,25.34,49789.0,22.5392,22.5748,22.5303,22.557,49789.0
2016-03-02 09:40:00,25.35,25.38,25.34,25.37,68403.0,22.5659,22.5926,22.557,22.5837,68403.0
2016-03-02 09:45:00,25.37,25.38,25.35,25.36,31266.0,22.5837,22.5926,22.5659,22.5748,31266.0
2016-03-02 09:50:00,25.36,25.36,25.31,25.32,50811.0,22.5748,22.5748,22.5303,22.5392,50811.0
2016-03-02 09:55:00,25.32,25.35,25.32,25.35,37973.0,22.5392,22.5659,22.5392,22.5659,37973.0
2016-03-02 10:00:00,25.35,25.36,25.33,25.35,23462.0,22.5659,22.5748,22.5481,22.5659,23462.0
2016-03-02 10:05:00,25.35,25.39,25.35,25.38,34700.0,22.5659,22.6015,22.5659,22.5926,34700.0
2016-03-02 10:10:00,25.38,25.41,25.38,25.41,45800.0,22.5926,22.6193,22.5926,22.6193,45800.0
2016-03-02 10:15:00,25.41,25.41,25.39,25.4,45820.0,22.6193,22.6193,22.6015,22.6104,45820.0
2016-03-02 10:20:00,25.4,25.4,25.39,25.39,12650.0,22.6104,22.6104,22.6015,22.6015,12650.0
2016-03-02 10:25:00,25.39,25.4,25.38,25.38,18156.0,22.6015,22.6104,22.5926,22.5926,18156.0
2016-03-02 10:30:00,25.38,25.38,25.31,25.35,65943.0,22.5926,22.5926,22.5303,22.5659,65943.0
2016-03-02 10:35:00,25.34,25.36,25.31,25.31,37099.0,22.557,22.5748,22.5303,22.5303,37099.0
2016-03-02 10:40:00,25.31,25.32,25.29,25.31,9200.0,22.5303,22.5392,22.5125,22.5303,9200.0
2016-03-02 10:45:00,25.31,25.35,25.31,25.35,33649.0,22.5303,22.5659,22.5303,22.5659,33649.0
2016-03-02 10:50:00,25.35,25.38,25.34,25.38,39795.0,22.5659,22.5926,22.557,22.5926,39795.0
2016-03-02 10:55:00,25.38,25.39,25.37,25.38,18598.0,22.5926,22.6015,22.5837,22.5926,18598.0
2016-03-02 11:00:00,25.38,25.42,25.37,25.41,27062.0,22.5926,22.6282,22.5837,22.6193,27062.0
2016-03-02 11:05:00,25.41,25.42,25.39,25.4,29917.0,22.6193,22.6282,22.6015,22.6104,29917.0
2016-03-02 11:10:00,25.4,25.43,25.4,25.41,110339.0,22.6104,22.6371,22.6104,22.6193,110339.0
2016-03-02 11:15:00,25.41,25.44,25.41,25.44,82875.0,22.6193,22.646,22.6193,22.646,82875.0
2016-03-02 11:20:00,25.43,25.44,25.4,25.42,47056.0,22.6371,22.646,22.6104,22.6282,47056.0
2016-03-02 11:25:00,25.42,25.43,25.41,25.42,18196.0,22.6282,22.6371,22.6193,22.6282,18196.0
2016-03-02 11:30:00,25.43,25.44,25.41,25.43,63085.0,22.6371,22.646,22.6193,22.6371,63085.0
2016-03-02 11:35:00,25.43,25.44,25.41,25.43,31540.0,22.6371,22.646,22.6193,22.6371,31540.0
2016-03-02 11:40:00,25.43,25.44,25.41,25.43,18208.0,22.6371,22.646,22.6193,22.6371,18208.0
2016-03-02 11:45:00,25.44,25.45,25.43,25.45,26660.0,22.646,22.655,22.6371,22.655,26660.0
2016-03-02 11:50:00,25.44,25.45,25.43,25.44,28615.0,22.646,22.655,22.6371,22.646,28615.0
2016-03-02 11:55:00,25.45,25.45,25.43,25.44,16142.0,22.655,22.655,22.6371,22.646,16142.0
2016-03-02 12:00:00,25.44,25.45,25.44,25.44,28486.0,22.646,22.655,22.646,22.646,28486.0
2016-03-02 12:05:00,25.44,25.44,25.42,25.44,19726.0,22.646,22.646,22.6282,22.646,19726.0
2016-03-02 12:10:00,25.44,25.47,25.43,25.46,44420.0,22.646,22.6728,22.6371,22.6639,44420.0
2016-03-02 12:15:00,25.46,25.46,25.44,25.46,25195.0,22.6639,22.6639,22.646,22.6639,25195.0
2016-03-02 12:20:00,25.46,25.48,25.46,25.47,16400.0,22.6639,22.6817,22.6639,22.6728,16400.0
2016-03-02 12:25:00,25.46,25.47,25.46,25.47,2600.0,22.6639,22.6728,22.6639,22.6728,2600.0
2016-03-02 12:30:00,25.47,25.47,25.46,25.47,16570.0,22.6728,22.6728,22.6639,22.6728,16570.0
2016-03-02 12:35:00,25.47,25.49,25.47,25.48,28573.0,22.6728,22.6906,22.6728,22.6817,28573.0
2016-03-02 12:40:00,25.48,25.5,25.47,25.49,26845.0,22.6817,22.6995,22.6728,22.6906,26845.0
2016-03-02 12:45:00,25.49,25.52,25.49,25.51,49920.0,22.6906,22.7173,22.6906,22.7084,49920.0
2016-03-02 12:50:00,25.51,25.51,25.49,25.5,50022.0,22.7084,22.7084,22.6906,22.6995,50022.0
2016-03-02 12:55:00,25.5,25.51,25.49,25.51,37860.0,22.6995,22.7084,22.6906,22.7084,37860.0
2016-03-02 13:00:00,25.51,25.52,25.5,25.5,28271.0,22.7084,22.7173,22.6995,22.6995,28271.0
2016-03-02 13:05:00,25.5,25.51,25.49,25.5,18600.0,22.6995,22.7084,22.6906,22.6995,18600.0
2016-03-02 13:10:00,25.5,25.51,25.48,25.51,64650.0,22.6995,22.7084,22.6817,22.7084,64650.0
2016-03-02 13:15:00,25.51,25.51,25.5,25.51,7041.0,22.7084,22.7084,22.6995,22.7084,7041.0
2016-03-02 13:20:00,25.51,25.51,25.49,25.51,52328.0,22.7084,22.7084,22.6906,22.7084,52328.0
2016-03-02 13:25:00,25.51,25.53,25.51,25.53,11069.0,22.7084,22.7262,22.7084,22.7262,11069.0
2016-03-02 13:30:00,25.52,25.54,25.52,25.53,26355.0,22.7173,22.7351,22.7173,22.7262,26355.0
2016-03-02 13:35:00,25.53,25.54,25.52,25.53,20445.0,22.7262,22.7351,22.7173,22.7262,20445.0
2016-03-02 13:40:00,25.53,25.54,25.53,25.54,4067.0,22.7262,22.7351,22.7262,22.7351,4067.0
2016-03-02 13:45:00,25.55,25.56,25.54,25.55,9699.0,22.744,22.7529,22.7351,22.744,9699.0
2016-03-02 13:50:00,25.56,25.56,25.54,25.55,23367.0,22.7529,22.7529,22.7351,22.744,23367.0
2016-03-02 13:55:00,25.55,25.55,25.52,25.52,12992.0,22.744,22.744,22.7173,22.7173,12992.0
2016-03-02 14:00:00,25.52,25.54,25.52,25.54,28026.0,22.7173,22.7351,22.7173,22.7351,28026.0
2016-03-02 14:05:00,25.54,25.54,25.52,25.53,24377.0,22.7351,22.7351,22.7173,22.7262,24377.0
2016-03-02 14:10:00,25.52,25.52,25.5,25.51,20823.0,22.7173,22.7173,22.6995,22.7084,20823.0
2016-03-02 14:15:00,25.51,25.53,25.51,25.51,19488.0,22.7084,22.7262,22.7084,22.7084,19488.0
2016-03-02 14:20:00,25.52,25.54,25.51,25.54,43702.0,22.7173,22.7351,22.7084,22.7351,43702.0
2016-03-02 14:25:00,25.54,25.57,25.53,25.55,100211.0,22.7351,22.7618,22.7262,22.744,100211.0
2016-03-02 14:30:00,25.55,25.58,25.55,25.58,5199.0,22.744,22.7707,22.744,22.7707,5199.0
2016-03-02 14:35:00,25.58,25.6,25.58,25.59,32333.0,22.7707,22.7885,22.7707,22.7796,32333.0
2016-03-02 14:40:00,25.6,25.62,25.59,25.6,36363.0,22.7885,22.8063,22.7796,22.7885,36363.0
2016-03-02 14:45:00,25.6,25.6,25.59,25.6,13100.0,22.7885,22.7885,22.7796,22.7885,13100.0
2016-03-02 14:50:00,25.6,25.63,25.6,25.61,34808.0,22.7885,22.8152,22.7885,22.7974,34808.0
2016-03-02 14:55:00,25.61,25.62,25.61,25.62,6402.0,22.7974,22.8063,22.7974,22.8063,6402.0
2016-03-02 15:00:00,25.62,25.62,25.6,25.6,30023.0,22.8063,22.8063,22.7885,22.7885,30023.0
2016-03-02 15:05:00,25.59,25.59,25.58,25.59,38481.0,22.7796,22.7796,22.7707,22.7796,38481.0
2016-03-02 15:10:00,25.6,25.63,25.6,25.63,14166.0,22.7885,22.8152,22.7885,22.8152,14166.0
2016-03-02 15:15:00,25.63,25.63,25.6,25.6,37128.0,22.8152,22.8152,22.7885,22.7885,37128.0
2016-03-02 15:20:00,25.6,25.62,25.59,25.61,32215.0,22.7885,22.8063,22.7796,22.7974,32215.0
2016-03-02 15:25:00,25.62,25.62,25.6,25.61,22543.0,22.8063,22.8063,22.7885,22.7974,22543.0
2016-03-02 15:30:00,25.6,25.63,25.59,25.62,83215.0,22.7885,22.8152,22.7796,22.8063,83215.0
2016-03-02 15:35:00,25.62,25.64,25.61,25.63,77893.0,22.8063,22.8241,22.7974,22.8152,77893.0
2016-03-02 15:40:00,25.63,25.66,25.62,25.65,76047.0,22.8152,22.8419,22.8063,22.833,76047.0
2016-03-02 15:45:00,25.65,25.66,25.63,25.65,42992.0,22.833,22.8419,22.8152,22.833,42992.0
2016-03-02 15:50:00,25.66,25.67,25.63,25.66,96182.0,22.8419,22.8508,22.8152,22.8419,96182.0
2016-03-02 15:55:00,25.67,25.7,25.66,25.69,119129.0,22.8508,22.8775,22.8419,22.8686,119129.0
2016-03-03 09:30:00,25.76,25.78,25.75,25.77,36758.0,22.9309,22.9487,22.922,22.9398,36758.0
2016-03-03 09:35:00,25.76,25.77,25.75,25.75,125023.0,22.9309,22.9398,22.922,22.922,125023.0
2016-03-03 09:40:00,25.76,25.76,25.7,25.71,24499.0,22.9309,22.9309,22.8775,22.8864,24499.0
2016-03-03 09:45:00,25.71,25.76,25.7,25.76,16140.0,22.8864,22.9309,22.8775,22.9309,16140.0
2016-03-03 09:50:00,25.76,25.77,25.75,25.76,105656.0,22.9309,22.9398,22.922,22.9309,105656.0
2016-03-03 09:55:00,25.76,25.76,25.74,25.74,27951.0,22.9309,22.9309,22.9131,22.9131,27951.0
2016-03-03 10:00:00,25.75,25.76,25.71,25.74,159650.0,22.922,22.9309,22.8864,22.9131,159650.0
2016-03-03 10:05:00,25.74,25.75,25.73,25.75,43457.0,22.9131,22.922,22.9042,22.922,43457.0
2016-03-03 10:10:00,25.75,25.75,25.73,25.73,52316.0,22.922,22.922,22.9042,22.9042,52316.0
2016-03-03 10:15:00,25.74,25.75,25.73,25.75,46396.0,22.9131,22.922,22.9042,22.922,46396.0
2016-03-03 10:20:00,25.75,25.75,25.74,25.74,82115.0,22.922,22.922,22.9131,22.9131,82115.0
2016-03-03 10:25:00,25.74,25.76,25.74,25.74,127944.0,22.9131,22.9309,22.9131,22.9131,127944.0
2016-03-03 10:30:00,25.75,25.76,25.74,25.74,141513.0,22.922,22.9309,22.9131,22.9131,141513.0
2016-03-03 10:35:00,25.74,25.76,25.74,25.75,74104.0,22.9131,22.9309,22.9131,22.922,74104.0
2016-03-03 10:40:00,25.76,25.76,25.74,25.75,74330.0,22.9309,22.9309,22.9131,22.922,74330.0
2016-03-03 10:45:00,25.75,25.76,25.74,25.76,57977.0,22.922,22.9309,22.9131,22.9309,57977.0
2016-03-03 10:50:00,25.76,25.76,25.74,25.75,100227.0,22.9309,22.9309,22.9131,22.922,100227.0
2016-03-03 10:55:00,25.75,25.76,25.74,25.74,153981.0,22.922,22.9309,22.9131,22.9131,153981.0
2016-03-03 11:00:00,25.75,25.76,25.74,25.75,86303.0,22.922,22.9309,22.9131,22.922,86303.0
2016-03-03 11:05:00,25.75,25.77,25.75,25.77,284945.0,22.922,22.9398,22.922,22.9398,284945.0
2016-03-03 11:10:00,25.77,25.78,25.76,25.78,36641.0,22.9398,22.9487,22.9309,22.9487,36641.0
2016-03-03 11:15:00,25.78,25.8,25.78,25.8,120852.0,22.9487,22.9665,22.9487,22.9665,120852.0
2016-03-03 11:20:00,25.8,25.8,25.75,25.76,90757.0,22.9665,22.9665,22.922,22.9309,90757.0
2016-03-03 11:25:00,25.76,25.77,25.75,25.76,43211.0,22.9309,22.9398,22.922,22.9309,43211.0
2016-03-03 11:30:00,25.77,25.77,25.76,25.76,19588.0,22.9398,22.9398,22.9309,22.9309,19588.0
2016-03-03 11:35:00,25.77,25.79,25.76,25.78,92565.0,22.9398,22.9576,22.9309,22.9487,92565.0
2016-03-03 11:40:00,25.78,25.78,25.76,25.77,22164.0,22.9487,22.9487,22.9309,22.9398,22164.0
2016-03-03 11:45:00,25.77,25.78,25.76,25.78,28521.0,22.9398,22.9487,22.9309,22.9487,28521.0
2016-03-03 11:50:00,25.78,25.78,25.76,25.76,14241.0,22.9487,22.9487,22.9309,22.9309,14241.0
2016-03-03 11:55:00,25.77,25.79,25.76,25.78,61655.0,22.9398,22.9576,22.9309,22.9487,61655.0
2016-03-03 12:00:00,25.78,25.79,25.77,25.78,23426.0,22.9487,22.9576,22.9398,22.9487,23426.0
2016-03-03 12:05:00,25.78,25.79,25.76,25.77,83431.0,22.9487,22.9576,22.9309,22.9398,83431.0
2016-03-03 12:10:00,25.78,25.78,25.76,25.76,29103.0,22.9487,22.9487,22.9309,22.9309,29103.0
2016-03-03 12:15:00,25.76,25.76,25.75,25.75,7635.0,22.9309,22.9309,22.922,22.922,7635.0
2016-03-03 12:20:00,25.75,25.77,25.74,25.76,39237.0,22.922,22.9398,22.9131,22.9309,39237.0
2016-03-03 12:25:00,25.77,25.77,25.76,25.76,36144.0,22.9398,22.9398,22.9309,22.9309,36144.0
2016-03-03 12:30:00,25.77,25.79,25.76,25.77,17910.0,22.9398,22.9576,22.9309,22.9398,17910.0
2016-03-03 12:35:00,25.77,25.79,25.77,25.78,14200.0,22.9398,22.9576,22.9398,22.9487,14200.0
2016-03-03 12:40:00,25.79,25.8,25.78,25.79,37593.0,22.9576,22.9665,22.9487,22.9576,37593.0
2016-03-03 12:45:00,25.8,25.8,25.78,25.78,59026.0,22.9665,22.9665,22.9487,22.9487,59026.0
2016-03-03 12:50:00,25.79,25.79,25.78,25.78,7100.0,22.9576,22.9576,22.9487,22.9487,7100.0
2016-03-03 12:55:00,25.78,25.79,25.78,25.79,6391.0,22.9487,22.9576,22.9487,22.9576,6391.0
2016-03-03 13:00:00,25.79,25.79,25.78,25.79,6500.0,22.9576,22.9576,22.9487,22.9576,6500.0
2016-03-03 13:05:00,25.79,25.8,25.78,25.8,26255.0,22.9576,22.9665,22.9487,22.9665,26255.0
2016-03-03 13:10:00,25.8,25.8,25.77,25.78,14200.0,22.9665,22.9665,22.9398,22.9487,14200.0
2016-03-03 13:15:00,25.78,25.79,25.77,25.79,10729.0,22.9487,22.9576,22.9398,22.9576,10729.0
2016-03-03 13:20:00,25.8,25.8,25.78,25.79,16603.0,22.9665,22.9665,22.9487,22.9576,16603.0
2016-03-03 13:25:00,25.78,25.78,25.75,25.77,12225.0,22.9487,22.9487,22.922,22.9398,12225.0
2016-03-03 13:30:00,25.77,25.8,25.77,25.8,5825.0,22.9398,22.9665,22.9398,22.9665,5825.0
2016-03-03 13:35:00,25.8,25.81,25.79,25.8,18919.0,22.9665,22.9754,22.9576,22.9665,18919.0
2016-03-03 13:40:00,25.8,25.81,25.79,25.81,8054.0,22.9665,22.9754,22.9576,22.9754,8054.0
2016-03-03 13:45:00,25.81,25.81,25.79,25.8,43055.0,22.9754,22.9754,22.9576,22.9665,43055.0
2016-03-03 13:50:00,25.8,25.8,25.78,25.79,22345.0,22.9665,22.9665,22.9487,22.9576,22345.0
2016-03-03 13:55:00,25.8,25.81,25.79,25.81,5315.0,22.9665,22.9754,22.9576,22.9754,5315.0
2016-03-03 14:00:00,25.81,25.81,25.79,25.8,15393.0,22.9754,22.9754,22.9576,22.9665,15393.0
2016-03-03 14:05:00,25.8,25.8,25.77,25.77,15328.0,22.9665,22.9665,22.9398,22.9398,15328.0
2016-03-03 14:10:00,25.77,25.79,25.77,25.79,4159.0,22.9398,22.9576,22.9398,22.9576,4159.0
2016-03-03 14:15:00,25.79,25.79,25.78,25.79,5310.0,22.9576,22.9576,22.9487,22.9576,5310.0
2016-03-03 14:20:00,25.79,25.79,25.78,25.79,5150.0,22.9576,22.9576,22.9487,22.9576,5150.0
2016-03-03 14:25:00,25.79,25.8,25.78,25.79,17667.0,22.9576,22.9665,22.9487,22.9576,17667.0
2016-03-03 14:30:00,25.79,25.8,25.77,25.78,13190.0,22.9576,22.9665,22.9398,22.9487,13190.0
2016-03-03 14:35:00,25.79,25.81,25.79,25.8,5450.0,22.9576,22.9754,22.9576,22.9665,5450.0
2016-03-03 14:40:00,25.81,25.81,25.8,25.8,5856.0,22.9754,22.9754,22.9665,22.9665,5856.0
2016-03-03 14:45:00,25.8,25.81,25.79,25.8,10882.0,22.9665,22.9754,22.9576,22.9665,10882.0
2016-03-03 14:50:00,25.8,25.8,25.79,25.8,14995.0,22.9665,22.9665,22.9576,22.9665,14995.0
2016-03-03 14:55:00,25.8,25.8,25.78,25.79,30878.0,22.9665,22.9665,22.9487,22.9576,30878.0
2016-03-03 15:00:00,25.79,25.85,25.78,25.84,101932.0,22.9576,23.011,22.9487,23.0021,101932.0
2016-03-03 15:05:00,25.84,25.85,25.82,25.82,44862.0,23.0021,23.011,22.9843,22.9843,44862.0
2016-03-03 15:10:00,25.83,25.83,25.8,25.82,32121.0,22.9932,22.9932,22.9665,22.9843,32121.0
2016-03-03 15:15:00,25.83,25.83,25.82,25.83,46296.0,22.9932,22.9932,22.9843,22.9932,46296.0
2016-03-03 15:20:00,25.83,25.83,25.82,25.82,13213.0,22.9932,22.9932,22.9843,22.9843,13213.0
2016-03-03 15:25:00,25.83,25.83,25.81,25.82,16472.0,22.9932,22.9932,22.9754,22.9843,16472.0
2016-03-03 15:30:00,25.82,25.83,25.81,25.83,14495.0,22.9843,22.9932,22.9754,22.9932,14495.0
2016-03-03 15:35:00,25.83,25.84,25.82,25.84,14271.0,22.9932,23.0021,22.9843,23.0021,14271.0
2016-03-03 15:40:00,25.84,25.84,25.83,25.84,31388.0,23.0021,23.0021,22.9932,23.0021,31388.0
2016-03-03 15:45:00,25.84,25.85,25.83,25.85,52983.0,23.0021,23.011,22.9932,23.011,52983.0
2016-03-03 15:50:00,25.85,25.85,25.83,25.83,72388.0,23.011,23.011,22.9932,22.9932,72388.0
2016-03-03 15:55:00,25.83,25.88,25.82,25.88,156481.0,22.9932,23.0377,22.9843,23.0377,156481.0
2016-03-04 09:30:00,26.02,26.02,25.95,25.98,65678.0,23.1624,23.1624,23.1,23.1267,65678.0
2016-03-04 09:35:00,25.97,26.01,25.96,25.98,64363.0,23.1178,23.1534,23.1089,23.1267,64363.0
2016-03-04 09:40:00,25.98,25.98,25.96,25.98,34393.0,23.1267,23.1267,23.1089,23.1267,34393.0
2016-03-04 09:45:00,25.98,26.01,25.98,25.99,21647.0,23.1267,23.1534,23.1267,23.1356,21647.0
2016-03-04 09:50:00,25.99,26.01,25.96,25.96,60028.0,23.1356,23.1534,23.1089,23.1089,60028.0
2016-03-04 09:55:00,25.96,25.99,25.94,25.97,31249.0,23.1089,23.1356,23.0911,23.1178,31249.0
2016-03-04 10:00:00,25.98,25.99,25.95,25.98,63899.0,23.1267,23.1356,23.1,23.1267,63899.0
2016-03-04 10:05:00,25.98,25.98,25.94,25.96,59126.0,23.1267,23.1267,23.0911,23.1089,59126.0
2016-03-04 10:10:00,25.96,25.98,25.94,25.98,35775.0,23.1089,23.1267,23.0911,23.1267,35775.0
2016-03-04 10:15:00,25.98,25.98,25.95,25.96,37456.0,23.1267,23.1267,23.1,23.1089,37456.0
2016-03-04 10:20:00,25.96,25.97,25.95,25.96,22537.0,23.1089,23.1178,23.1,23.1089,22537.0
2016-03-04 10:25:00,25.97,25.99,25.96,25.99,40581.0,23.1178,23.1356,23.1089,23.1356,40581.0
2016-03-04 10:30:00,25.99,26.0,25.97,25.99,51842.0,23.1356,23.1445,23.1178,23.1356,51842.0
2016-03-04 10:35:00,25.99,26.01,25.98,25.99,45030.0,23.1356,23.1534,23.1267,23.1356,45030.0
2016-03-04 10:40:00,26.0,26.0,25.98,26.0,110482.0,23.1445,23.1445,23.1267,23.1445,110482.0
2016-03-04 10:45:00,25.99,26.01,25.98,26.01,67645.0,23.1356,23.1534,23.1267,23.1534,67645.0
2016-03-04 10:50:00,26.01,26.01,25.98,26.0,38936.0,23.1534,23.1534,23.1267,23.1445,38936.0
2016-03-04 10:55:00,26.0,26.0,25.99,26.0,8300.0,23.1445,23.1445,23.1356,23.1445,8300.0
2016-03-04 11:00:00,26.0,26.01,25.99,26.0,112493.0,23.1445,23.1534,23.1356,23.1445,112493.0
2016-03-04 11:05:00,26.0,26.02,25.99,26.02,66084.0,23.1445,23.1624,23.1356,23.1624,66084.0
2016-03-04 11:10:00,26.02,26.03,26.0,26.02,132337.0,23.1624,23.1713,23.1445,23.1624,132337.0
2016-03-04 11:15:00,26.02,26.06,26.02,26.05,323185.0,23.1624,23.198,23.1624,23.1891,323185.0
2016-03-04 11:20:00,26.05,26.05,26.03,26.05,59619.0,23.1891,23.1891,23.1713,23.1891,59619.0
2016-03-04 11:25:00,26.05,26.07,26.04,26.05,11981.0,23.1891,23.2069,23.1802,23.1891,11981.0
2016-03-04 11:30:00,26.04,26.07,26.04,26.06,15174.0,23.1802,23.2069,23.1802,23.198,15174.0
2016-03-04 11:35:00,26.06,26.08,26.05,26.05,13552.0,23.198,23.2158,23.1891,23.1891,13552.0
2016-03-04 11:40:00,26.05,26.05,26.04,26.04,9800.0,23.1891,23.1891,23.1802,23.1802,9800.0
2016-03-04 11:45:00,26.05,26.08,26.05,26.06,14895.0,23.1891,23.2158,23.1891,23.198,14895.0
2016-03-04 11:50:00,26.06,26.08,26.06,26.07,22938.0,23.198,23.2158,23.198,23.2069,22938.0
2016-03-04 11:55:00,26.08,26.09,26.07,26.09,12684.0,23.2158,23.2247,23.2069,23.2247,12684.0
2016-03-04 12:00:00,26.09,26.1,26.08,26.1,22829.0,23.2247,23.2336,23.2158,23.2336,22829.0
2016-03-04 12:05:00,26.1,26.1,26.09,26.1,4822.0,23.2336,23.2336,23.2247,23.2336,4822.0
2016-03-04 12:10:00,26.1,26.1,26.09,26.1,34011.0,23.2336,23.2336,23.2247,23.2336,34011.0
2016-03-04 12:15:00,26.1,26.1,26.09,26.1,74604.0,23.2336,23.2336,23.2247,23.2336,74604.0
2016-03-04 12:20:00,26.1,26.11,26.09,26.11,53717.0,23.2336,23.2425,23.2247,23.2425,53717.0
2016-03-04 12:25:00,26.11,26.12,26.1,26.11,37583.0,23.2425,23.2514,23.2336,23.2425,37583.0
2016-03-04 12:30:00,26.12,26.16,26.12,26.16,16195.0,23.2514,23.287,23.2514,23.287,16195.0
2016-03-04 12:35:00,26.16,26.17,26.15,26.15,41359.0,23.287,23.2959,23.2781,23.2781,41359.0
2016-03-04 12:40:00,26.15,26.15,26.14,26.14,1700.0,23.2781,23.2781,23.2692,23.2692,1700.0
2016-03-04 12:45:00,26.15,26.16,26.14,26.14,31450.0,23.2781,23.287,23.2692,23.2692,31450.0
2016-03-04 12:50:00,26.15,26.19,26.15,26.18,14210.0,23.2781,23.3137,23.2781,23.3048,14210.0
2016-03-04 12:55:00,26.18,26.2,26.17,26.2,11450.0,23.3048,23.3226,23.2959,23.3226,11450.0
2016-03-04 13:00:00,26.2,26.22,26.2,26.22,34358.0,23.3226,23.3404,23.3226,23.3404,34358.0
2016-03-04 13:05:00,26.22,26.22,26.2,26.21,44210.0,23.3404,23.3404,23.3226,23.3315,44210.0
2016-03-04 13:10:00,26.21,26.22,26.19,26.21,73223.0,23.3315,23.3404,23.3137,23.3315,73223.0
2016-03-04 13:15:00,26.21,26.23,26.21,26.23,4921.0,23.3315,23.3493,23.3315,23.3493,4921.0
2016-03-04 13:20:00,26.23,26.24,26.21,26.24,29968.0,23.3493,23.3582,23.3315,23.3582,29968.0
2016-03-04 13:25:00,26.24,26.26,26.23,26.26,14555.0,23.3582,23.376,23.3493,23.376,14555.0
2016-03-04 13:30:00,26.26,26.26,26.23,26.24,52240.0,23.376,23.376,23.3493,23.3582,52240.0
2016-03-04 13:35:00,26.24,26.28,26.23,26.26,27352.0,23.3582,23.3938,23.3493,23.376,27352.0
2016-03-04 13:40:00,26.26,26.27,26.25,26.27,16636.0,23.376,23.3849,23.3671,23.3849,16636.0
2016-03-04 13:45:00,26.27,26.28,26.26,26.27,18978.0,23.3849,23.3938,23.376,23.3849,18978.0
2016-03-04 13:50:00,26.26,26.31,26.26,26.3,18947.0,23.376,23.4205,23.376,23.4116,18947.0
2016-03-04 13:55:00,26.3,26.32,26.3,26.32,26537.0,23.4116,23.4294,23.4116,23.4294,26537.0
2016-03-04 14:00:00,26.31,26.32,26.27,26.29,84725.0,23.4205,23.4294,23.3849,23.4027,84725.0
2016-03-04 14:05:00,26.29,26.29,26.24,26.25,28603.0,23.4027,23.4027,23.3582,23.3671,28603.0
2016-03-04 14:10:00,26.25,26.25,26.23,26.25,33143.0,23.3671,23.3671,23.3493,23.3671,33143.0
2016-03-04 14:15:00,26.25,26.25,26.24,26.24,12714.0,23.3671,23.3671,23.3582,23.3582,12714.0
2016-03-04 14:20:00,26.24,26.25,26.24,26.25,22794.0,23.3582,23.3671,23.3582,23.3671,22794.0
2016-03-04 14:25:00,26.25,26.25,26.24,26.25,11652.0,23.3671,23.3671,23.3582,23.3671,11652.0
2016-03-04 14:30:00,26.24,26.25,26.24,26.25,8002.0,23.3582,23.3671,23.3582,23.3671,8002.0
2016-03-04 14:35:00,26.25,26.25,26.24,26.25,6334.0,23.3671,23.3671,23.3582,23.3671,6334.0
2016-03-04 14:40:00,26.24,26.25,26.22,26.23,50090.0,23.3582,23.3671,23.3404,23.3493,50090.0
2016-03-04 14:45:00,26.23,26.23,26.2,26.21,47782.0,23.3493,23.3493,23.3226,23.3315,47782.0
2016-03-04 14:50:00,26.21,26.21,26.19,26.2,17676.0,23.3315,23.3315,23.3137,23.3226,17676.0
2016-03-04 14:55:00,26.2,26.21,26.19,26.21,35929.0,23.3226,23.3315,23.3137,23.3315,35929.0
2016-03-04 15:00:00,26.22,26.23,26.17,26.17,36257.0,23.3404,23.3493,23.2959,23.2959,36257.0
2016-03-04 15:05:00,26.17,26.23,26.17,26.23,20777.0,23.2959,23.3493,23.2959,23.3493,20777.0
2016-03-04 15:10:00,26.22,26.23,26.2,26.21,21968.0,23.3404,23.3493,23.3226,23.3315,21968.0
2016-03-04 15:15:00,26.21,26.26,26.21,26.25,7256.0,23.3315,23.376,23.3315,23.3671,7256.0
2016-03-04 15:20:00,26.26,26.26,26.24,26.25,7540.0,23.376,23.376,23.3582,23.3671,7540.0
2016-03-04 15:25:00,26.26,26.28,26.26,26.28,13544.0,23.376,23.3938,23.376,23.3938,13544.0
2016-03-04 15:30:00,26.29,26.31,26.28,26.29,17364.0,23.4027,23.4205,23.3938,23.4027,17364.0
2016-03-04 15:35:00,26.28,26.3,26.27,26.3,21395.0,23.3938,23.4116,23.3849,23.4116,21395.0
2016-03-04 15:40:00,26.3,26.31,26.28,26.29,49379.0,23.4116,23.4205,23.3938,23.4027,49379.0
2016-03-04 15:45:00,26.29,26.29,26.27,26.28,44153.0,23.4027,23.4027,23.3849,23.3938,44153.0
2016-03-04 15:50:00,26.28,26.28,26.27,26.28,12388.0,23.3938,23.3938,23.3849,23.3938,12388.0
2016-03-04 15:55:00,26.28,26.29,26.25,26.25,142658.0,23.3938,23.4027,23.3671,23.3671,142658.0
2016-03-07 09:30:00,26.01,26.03,25.96,26.02,77295.0,23.1534,23.1713,23.1089,23.1624,77295.0
2016-03-07 09:35:00,26.03,26.07,26.03,26.05,63735.0,23.1713,23.2069,23.1713,23.1891,63735.0
2016-03-07 09:40:00,26.05,26.09,26.04,26.09,38723.0,23.1891,23.2247,23.1802,23.2247,38723.0
2016-03-07 09:45:00,26.09,26.09,26.08,26.09,10102.0,23.2247,23.2247,23.2158,23.2247,10102.0
2016-03-07 09:50:00,26.09,26.09,26.05,26.06,29920.0,23.2247,23.2247,23.1891,23.198,29920.0
2016-03-07 09:55:00,26.05,26.07,26.02,26.07,37046.0,23.1891,23.2069,23.1624,23.2069,37046.0
2016-03-07 10:00:00,26.06,26.09,26.04,26.09,15951.0,23.198,23.2247,23.1802,23.2247,15951.0
2016-03-07 10:05:00,26.09,26.09,26.08,26.09,29425.0,23.2247,23.2247,23.2158,23.2247,29425.0
2016-03-07 10:10:00,26.09,26.09,26.08,26.09,9702.0,23.2247,23.2247,23.2158,23.2247,9702.0
2016-03-07 10:15:00,26.08,26.13,26.08,26.13,42120.0,23.2158,23.2603,23.2158,23.2603,42120.0
2016-03-07 10:20:00,26.13,26.13,26.1,26.11,23460.0,23.2603,23.2603,23.2336,23.2425,23460.0
2016-03-07 10:25:00,26.11,26.13,26.09,26.09,30453.0,23.2425,23.2603,23.2247,23.2247,30453.0
2016-03-07 10:30:00,26.09,26.13,26.09,26.12,10847.0,23.2247,23.2603,23.2247,23.2514,10847.0
2016-03-07 10:35:00,26.12,26.16,26.12,26.15,42481.0,23.2514,23.287,23.2514,23.2781,42481.0
2016-03-07 10:40:00,26.16,26.16,26.15,26.16,11762.0,23.287,23.287,23.2781,23.287,11762.0
2016-03-07 10:45:00,26.15,26.16,26.14,26.14,24753.0,23.2781,23.287,23.2692,23.2692,24753.0
2016-03-07 10:50:00,26.14,26.16,26.13,26.14,18885.0,23.2692,23.287,23.2603,23.2692,18885.0
2016-03-07 10:55:00,26.14,26.16,26.14,26.15,14016.0,23.2692,23.287,23.2692,23.2781,14016.0
2016-03-07 11:00:00,26.15,26.16,26.13,26.14,5562.0,23.2781,23.287,23.2603,23.2692,5562.0
2016-03-07 11:05:00,26.13,26.17,26.13,26.17,17857.0,23.2603,23.2959,23.2603,23.2959,17857.0
2016-03-07 11:10:00,26.17,26.18,26.16,26.18,51522.0,23.2959,23.3048,23.287,23.3048,51522.0
2016-03-07 11:15:00,26.18,26.18,26.14,26.15,22578.0,23.3048,23.3048,23.2692,23.2781,22578.0
2016-03-07 11:20:00,26.16,26.18,26.16,26.18,50280.0,23.287,23.3048,23.287,23.3048,50280.0
2016-03-07 11:25:00,26.18,26.18,26.16,26.18,75220.0,23.3048,23.3048,23.287,23.3048,75220.0
2016-03-07 11:30:00,26.18,26.19,26.17,26.19,51218.0,23.3048,23.3137,23.2959,23.3137,51218.0
2016-03-07 11:35:00,26.19,26.24,26.19,26.22,50593.0,23.3137,23.3582,23.3137,23.3404,50593.0
2016-03-07 11:40:00,26.21,26.23,26.21,26.23,31428.0,23.3315,23.3493,23.3315,23.3493,31428.0
2016-03-07 11:45:00,26.23,26.23,26.22,26.23,12806.0,23.3493,23.3493,23.3404,23.3493,12806.0
2016-03-07 11:50:00,26.23,26.23,26.22,26.23,22807.0,23.3493,23.3493,23.3404,23.3493,22807.0
2016-03-07 11:55:00,26.23,26.23,26.2,26.21,17709.0,23.3493,23.3493,23.3226,23.3315,17709.0
2016-03-07 12:00:00,26.21,26.21,26.2,26.21,11825.0,23.3315,23.3315,23.3226,23.3315,11825.0
2016-03-07 12:05:00,26.21,26.22,26.2,26.22,10600.0,23.3315,23.3404,23.3226,23.3404,10600.0
2016-03-07 12:10:00,26.22,26.23,26.2,26.23,28224.0,23.3404,23.3493,23.3226,23.3493,28224.0
2016-03-07 12:15:00,26.23,26.23,26.21,26.21,18716.0,23.3493,23.3493,23.3315,23.3315,18716.0
2016-03-07 12:20:00,26.22,26.22,26.21,26.22,13400.0,23.3404,23.3404,23.3315,23.3404,13400.0
2016-03-07 12:25:00,26.22,26.23,26.22,26.23,15957.0,23.3404,23.3493,23.3404,23.3493,15957.0
2016-03-07 12:30:00,26.23,26.23,26.22,26.23,14000.0,23.3493,23.3493,23.3404,23.3493,14000.0
2016-03-07 12:35:00,26.23,26.24,26.22,26.23,18271.0,23.3493,23.3582,23.3404,23.3493,18271.0
2016-03-07 12:40:00,26.23,26.24,26.23,26.24,17999.0,23.3493,23.3582,23.3493,23.3582,17999.0
2016-03-07 12:45:00,26.24,26.24,26.22,26.23,13206.0,23.3582,23.3582,23.3404,23.3493,13206.0
2016-03-07 12:50:00,26.23,26.24,26.23,26.24,7949.0,23.3493,23.3582,23.3493,23.3582,7949.0
2016-03-07 12:55:00,26.24,26.24,26.24,26.24,3200.0,23.3582,23.3582,23.3582,23.3582,3200.0
2016-03-07 13:00:00,26.23,26.24,26.23,26.24,6174.0,23.3493,23.3582,23.3493,23.3582,6174.0
2016-03-07 13:05:00,26.24,26.24,26.23,26.24,7260.0,23.3582,23.3582,23.3493,23.3582,7260.0
2016-03-07 13:10:00,26.24,26.26,26.24,26.25,20446.0,23.3582,23.376,23.3582,23.3671,20446.0
2016-03-07 13:15:00,26.25,26.25,26.23,26.24,9569.0,23.3671,23.3671,23.3493,23.3582,9569.0
2016-03-07 13:20:00,26.24,26.24,26.21,26.22,11128.0,23.3582,23.3582,23.3315,23.3404,11128.0
2016-03-07 13:25:00,26.23,26.24,26.22,26.23,18985.0,23.3493,23.3582,23.3404,23.3493,18985.0
2016-03-07 13:30:00,26.22,26.22,26.19,26.2,8703.0,23.3404,23.3404,23.3137,23.3226,8703.0
2016-03-07 13:35:00,26.19,26.2,26.18,26.2,4224.0,23.3137,23.3226,23.3048,23.3226,4224.0
2016-03-07 13:40:00,26.2,26.22,26.2,26.22,3500.0,23.3226,23.3404,23.3226,23.3404,3500.0
2016-03-07 13:45:00,26.21,26.22,26.21,26.22,4982.0,23.3315,23.3404,23.3315,23.3404,4982.0
2016-03-07 13:50:00,26.22,26.24,26.22,26.23,9150.0,23.3404,23.3582,23.3404,23.3493,9150.0
2016-03-07 13:55:00,26.23,26.24,26.21,26.22,18628.0,23.3493,23.3582,23.3315,23.3404,18628.0
2016-03-07 14:00:00,26.22,26.25,26.21,26.21,12684.0,23.3404,23.3671,23.3315,23.3315,12684.0
2016-03-07 14:05:00,26.21,26.22,26.2,26.22,10182.0,23.3315,23.3404,23.3226,23.3404,10182.0
2016-03-07 14:10:00,26.21,26.23,26.2,26.22,10273.0,23.3315,23.3493,23.3226,23.3404,10273.0
2016-03-07 14:15:00,26.22,26.22,26.2,26.21,16500.0,23.3404,23.3404,23.3226,23.3315,16500.0
2016-03-07 14:20:00,26.21,26.22,26.2,26.2,14212.0,23.3315,23.3404,23.3226,23.3226,14212.0
2016-03-07 14:25:00,26.21,26.21,26.18,26.19,18010.0,23.3315,23.3315,23.3048,23.3137,18010.0
2016-03-07 14:30:00,26.18,26.19,26.15,26.15,13784.0,23.3048,23.3137,23.2781,23.2781,13784.0
2016-03-07 14:35:00,26.14,26.15,26.12,26.15,16292.0,23.2692,23.2781,23.2514,23.2781,16292.0
2016-03-07 14:40:00,26.15,26.16,26.15,26.16,11804.0,23.2781,23.287,23.2781,23.287,11804.0
2016-03-07 14:45:00,26.15,26.18,26.15,26.18,30274.0,23.2781,23.3048,23.2781,23.3048,30274.0
2016-03-07 14:50:00,26.18,26.19,26.18,26.19,16539.0,23.3048,23.3137,23.3048,23.3137,16539.0
2016-03-07 14:55:00,26.19,26.2,26.18,26.19,10124.0,23.3137,23.3226,23.3048,23.3137,10124.0
2016-03-07 15:00:00,26.19,26.19,26.16,26.16,26844.0,23.3137,23.3137,23.287,23.287,26844.0
2016-03-07 15:05:00,26.16,26.19,26.13,26.18,44933.0,23.287,23.3137,23.2603,23.3048,44933.0
2016-03-07 15:10:00,26.18,26.2,26.17,26.2,9157.0,23.3048,23.3226,23.2959,23.3226,9157.0
2016-03-07 15:15:00,26.21,26.22,26.2,26.2,6176.0,23.3315,23.3404,23.3226,23.3226,6176.0
2016-03-07 15:20:00,26.2,26.2,26.16,26.2,17367.0,23.3226,23.3226,23.287,23.3226,17367.0
2016-03-07 15:25:00,26.2,26.21,26.17,26.17,4368.0,23.3226,23.3315,23.2959,23.2959,4368.0
2016-03-07 15:30:00,26.17,26.2,26.15,26.17,18745.0,23.2959,23.3226,23.2781,23.2959,18745.0
2016-03-07 15:35:00,26.16,26.19,26.15,26.16,7135.0,23.287,23.3137,23.2781,23.287,7135.0
2016-03-07 15:40:00,26.15,26.16,26.13,26.13,66937.0,23.2781,23.287,23.2603,23.2603,66937.0
2016-03-07 15:45:00,26.13,26.13,26.1,26.13,17799.0,23.2603,23.2603,23.2336,23.2603,17799.0
2016-03-07 15:50:00,26.13,26.14,26.1,26.11,55816.0,23.2603,23.2692,23.2336,23.2425,55816.0
2016-03-07 15:55:00,26.11,26.13,26.08,26.11,155218.0,23.2425,23.2603,23.2158,23.2425,155218.0
2016-03-08 09:30:00,25.83,25.84,25.78,25.79,89986.0,22.9932,23.0021,22.9487,22.9576,89986.0
2016-03-08 09:35:00,25.79,25.8,25.77,25.77,32329.0,22.9576,22.9665,22.9398,22.9398,32329.0
2016-03-08 09:40:00,25.76,25.76,25.73,25.74,71278.0,22.9309,22.9309,22.9042,22.9131,71278.0
2016-03-08 09:45:00,25.73,25.77,25.72,25.77,96229.0,22.9042,22.9398,22.8953,22.9398,96229.0
2016-03-08 09:50:00,25.77,25.77,25.75,25.77,58553.0,22.9398,22.9398,22.922,22.9398,58553.0
2016-03-08 09:55:00,25.76,25.77,25.72,25.73,7060.0,22.9309,22.9398,22.8953,22.9042,7060.0
2016-03-08 10:00:00,25.72,25.74,25.7,25.74,20366.0,22.8953,22.9131,22.8775,22.9131,20366.0
2016-03-08 10:05:00,25.73,25.75,25.7,25.71,28679.0,22.9042,22.922,22.8775,22.8864,28679.0
2016-03-08 10:10:00,25.7,25.73,25.7,25.72,14809.0,22.8775,22.9042,22.8775,22.8953,14809.0
2016-03-08 10:15:00,25.71,25.72,25.69,25.7,25437.0,22.8864,22.8953,22.8686,22.8775,25437.0
2016-03-08 10:20:00,25.7,25.74,25.7,25.7,23042.0,22.8775,22.9131,22.8775,22.8775,23042.0
2016-03-08 10:25:00,25.7,25.7,25.68,25.7,9800.0,22.8775,22.8775,22.8597,22.8775,9800.0
2016-03-08 10:30:00,25.69,25.71,25.67,25.7,16640.0,22.8686,22.8864,22.8508,22.8775,16640.0
2016-03-08 10:35:00,25.7,25.73,25.69,25.72,8200.0,22.8775,22.9042,22.8686,22.8953,8200.0
2016-03-08 10:40:00,25.72,25.72,25.69,25.7,10200.0,22.8953,22.8953,22.8686,22.8775,10200.0
2016-03-08 10:45:00,25.69,25.7,25.69,25.7,7300.0,22.8686,22.8775,22.8686,22.8775,7300.0
2016-03-08 10:50:00,25.7,25.7,25.69,25.69,4610.0,22.8775,22.8775,22.8686,22.8686,4610.0
2016-03-08 10:55:00,25.7,25.7,25.68,25.7,11081.0,22.8775,22.8775,22.8597,22.8775,11081.0
2016-03-08 11:00:00,25.7,25.73,25.69,25.73,15257.0,22.8775,22.9042,22.8686,22.9042,15257.0
2016-03-08 11:05:00,25.73,25.74,25.72,25.74,7862.0,22.9042,22.9131,22.8953,22.9131,7862.0
2016-03-08 11:10:00,25.74,25.74,25.71,25.71,8954.0,22.9131,22.9131,22.8864,22.8864,8954.0
2016-03-08 11:15:00,25.71,25.77,25.71,25.75,7081.0,22.8864,22.9398,22.8864,22.922,7081.0
2016-03-08 11:20:00,25.75,25.76,25.72,25.72,2955.0,22.922,22.9309,22.8953,22.8953,2955.0
2016-03-08 11:25:00,25.73,25.78,25.73,25.76,16239.0,22.9042,22.9487,22.9042,22.9309,16239.0
2016-03-08 11:30:00,25.76,25.76,25.75,25.75,7270.0,22.9309,22.9309,22.922,22.922,7270.0
2016-03-08 11:35:00,25.76,25.76,25.74,25.75,15657.0,22.9309,22.9309,22.9131,22.922,15657.0
2016-03-08 11:40:00,25.75,25.76,25.73,25.75,25008.0,22.922,22.9309,22.9042,22.922,25008.0
2016-03-08 11:45:00,25.76,25.79,25.76,25.78,20078.0,22.9309,22.9576,22.9309,22.9487,20078.0
2016-03-08 11:50:00,25.78,25.81,25.77,25.79,48407.0,22.9487,22.9754,22.9398,22.9576,48407.0
2016-03-08 11:55:00,25.79,25.82,25.79,25.81,20844.0,22.9576,22.9843,22.9576,22.9754,20844.0
2016-03-08 12:00:00,25.8,25.82,25.78,25.79,16248.0,22.9665,22.9843,22.9487,22.9576,16248.0
2016-03-08 12:05:00,25.79,25.83,25.78,25.82,15115.0,22.9576,22.9932,22.9487,22.9843,15115.0
2016-03-08 12:10:00,25.83,25.83,25.81,25.83,10835.0,22.9932,22.9932,22.9754,22.9932,10835.0
2016-03-08 12:15:00,25.82,25.85,25.82,25.85,24479.0,22.9843,23.011,22.9843,23.011,24479.0
2016-03-08 12:20:00,25.85,25.86,25.84,25.85,9516.0,23.011,23.0199,23.0021,23.011,9516.0
2016-03-08 12:25:00,25.85,25.85,25.81,25.82,26489.0,23.011,23.011,22.9754,22.9843,26489.0
2016-03-08 12:30:00,25.82,25.83,25.82,25.83,35485.0,22.9843,22.9932,22.9843,22.9932,35485.0
2016-03-08 12:35:00,25.81,25.81,25.79,25.8,8677.0,22.9754,22.9754,22.9576,22.9665,8677.0
2016-03-08 12:40:00,25.8,25.82,25.8,25.82,4200.0,22.9665,22.9843,22.9665,22.9843,4200.0
2016-03-08 12:45:00,25.81,25.82,25.8,25.82,12670.0,22.9754,22.9843,22.9665,22.9843,12670.0
2016-03-08 12:50:00,25.82,25.82,25.81,25.82,3641.0,22.9843,22.9843,22.9754,22.9843,3641.0
2016-03-08 12:55:00,25.82,25.83,25.82,25.83,25640.0,22.9843,22.9932,22.9843,22.9932,25640.0
2016-03-08 13:00:00,25.83,25.84,25.82,25.84,3400.0,22.9932,23.0021,22.9843,23.0021,3400.0
2016-03-08 13:05:00,25.84,25.84,25.83,25.84,2200.0,23.0021,23.0021,22.9932,23.0021,2200.0
2016-03-08 13:10:00,25.84,25.84,25.82,25.82,19500.0,23.0021,23.0021,22.9843,22.9843,19500.0
2016-03-08 13:15:00,25.83,25.84,25.82,25.83,18163.0,22.9932,23.0021,22.9843,22.9932,18163.0
2016-03-08 13:20:00,25.82,25.85,25.81,25.83,23753.0,22.9843,23.011,22.9754,22.9932,23753.0
2016-03-08 13:25:00,25.83,25.84,25.83,25.83,3298.0,22.9932,23.0021,22.9932,22.9932,3298.0
2016-03-08 13:30:00,25.83,25.84,25.82,25.84,5838.0,22.9932,23.0021,22.9843,23.0021,5838.0
2016-03-08 13:35:00,25.85,25.88,25.85,25.86,16464.0,23.011,23.0377,23.011,23.0199,16464.0
2016-03-08 13:40:00,25.86,25.87,25.86,25.86,3159.0,23.0199,23.0288,23.0199,23.0199,3159.0
2016-03-08 13:45:00,25.86,25.87,25.86,25.86,16615.0,23.0199,23.0288,23.0199,23.0199,16615.0
2016-03-08 13:50:00,25.86,25.87,25.84,25.86,21408.0,23.0199,23.0288,23.0021,23.0199,21408.0
2016-03-08 13:55:00,25.86,25.86,25.84,25.84,7897.0,23.0199,23.0199,23.0021,23.0021,7897.0
2016-03-08 14:00:00,25.85,25.87,25.84,25.86,21084.0,23.011,23.0288,23.0021,23.0199,21084.0
2016-03-08 14:05:00,25.87,25.88,25.87,25.88,14289.0,23.0288,23.0377,23.0288,23.0377,14289.0
2016-03-08 14:10:00,25.88,25.91,25.87,25.89,28995.0,23.0377,23.0644,23.0288,23.0466,28995.0
2016-03-08 14:15:00,25.9,25.9,25.87,25.88,12971.0,23.0555,23.0555,23.0288,23.0377,12971.0
2016-03-08 14:20:00,25.88,25.88,25.87,25.87,10891.0,23.0377,23.0377,23.0288,23.0288,10891.0
2016-03-08 14:25:00,25.87,25.87,25.84,25.84,17288.0,23.0288,23.0288,23.0021,23.0021,17288.0
2016-03-08 14:30:00,25.84,25.86,25.83,25.86,28471.0,23.0021,23.0199,22.9932,23.0199,28471.0
2016-03-08 14:35:00,25.86,25.86,25.85,25.86,19367.0,23.0199,23.0199,23.011,23.0199,19367.0
2016-03-08 14:40:00,25.86,25.86,25.83,25.86,35658.0,23.0199,23.0199,22.9932,23.0199,35658.0
2016-03-08 14:45:00,25.87,25.87,25.84,25.84,24323.0,23.0288,23.0288,23.0021,23.0021,24323.0
2016-03-08 14:50:00,25.84,25.84,25.82,25.83,31615.0,23.0021,23.0021,22.9843,22.9932,31615.0
2016-03-08 14:55:00,25.84,25.84,25.81,25.82,46377.0,23.0021,23.0021,22.9754,22.9843,46377.0
2016-03-08 15:00:00,25.82,25.82,25.79,25.8,16922.0,22.9843,22.9843,22.9576,22.9665,16922.0
2016-03-08 15:05:00,25.8,25.82,25.79,25.82,36849.0,22.9665,22.9843,22.9576,22.9843,36849.0
2016-03-08 15:10:00,25.81,25.82,25.8,25.81,50771.0,22.9754,22.9843,22.9665,22.9754,50771.0
2016-03-08 15:15:00,25.81,25.82,25.79,25.79,29913.0,22.9754,22.9843,22.9576,22.9576,29913.0
2016-03-08 15:20:00,25.79,25.82,25.79,25.82,15904.0,22.9576,22.9843,22.9576,22.9843,15904.0
2016-03-08 15:25:00,25.82,25.82,25.79,25.79,39138.0,22.9843,22.9843,22.9576,22.9576,39138.0
2016-03-08 15:30:00,25.79,25.81,25.78,25.81,21493.0,22.9576,22.9754,22.9487,22.9754,21493.0
2016-03-08 15:35:00,25.8,25.81,25.8,25.8,29976.0,22.9665,22.9754,22.9665,22.9665,29976.0
2016-03-08 15:40:00,25.8,25.81,25.78,25.8,37358.0,22.9665,22.9754,22.9487,22.9665,37358.0
2016-03-08 15:45:00,25.8,25.82,25.8,25.82,131206.0,22.9665,22.9843,22.9665,22.9843,131206.0
2016-03-08 15:50:00,25.81,25.82,25.78,25.78,94517.0,22.9754,22.9843,22.9487,22.9487,94517.0
2016-03-08 15:55:00,25.79,25.8,25.74,25.76,299963.0,22.9576,22.9665,22.9131,22.9309,299963.0
2016-03-09 09:30:00,26.05,26.08,26.05,26.07,29962.0,23.1891,23.2158,23.1891,23.2069,29962.0
2016-03-09 09:35:00,26.07,26.07,26.04,26.05,32462.0,23.2069,23.2069,23.1802,23.1891,32462.0
2016-03-09 09:40:00,26.06,26.06,26.03,26.04,16015.0,23.198,23.198,23.1713,23.1802,16015.0
2016-03-09 09:45:00,26.04,26.05,26.03,26.04,36519.0,23.1802,23.1891,23.1713,23.1802,36519.0
2016-03-09 09:50:00,26.04,26.04,26.01,26.04,39187.0,23.1802,23.1802,23.1534,23.1802,39187.0
2016-03-09 09:55:00,26.04,26.07,26.03,26.07,40619.0,23.1802,23.2069,23.1713,23.2069,40619.0
2016-03-09 10:00:00,26.07,26.08,26.04,26.06,22458.0,23.2069,23.2158,23.1802,23.198,22458.0
2016-03-09 10:05:00,26.06,26.07,26.02,26.05,23479.0,23.198,23.2069,23.1624,23.1891,23479.0
2016-03-09 10:10:00,26.03,26.07,26.03,26.07,30800.0,23.1713,23.2069,23.1713,23.2069,30800.0
2016-03-09 10:15:00,26.07,26.09,26.04,26.05,21219.0,23.2069,23.2247,23.1802,23.1891,21219.0
2016-03-09 10:20:00,26.05,26.09,26.04,26.08,24378.0,23.1891,23.2247,23.1802,23.2158,24378.0
2016-03-09 10:25:00,26.08,26.11,26.07,26.08,17200.0,23.2158,23.2425,23.2069,23.2158,17200.0
2016-03-09 10:30:00,26.08,26.1,26.05,26.1,24342.0,23.2158,23.2336,23.1891,23.2336,24342.0
2016-03-09 10:35:00,26.1,26.14,26.09,26.12,15419.0,23.2336,23.2692,23.2247,23.2514,15419.0
2016-03-09 10:40:00,26.13,26.13,26.11,26.13,10985.0,23.2603,23.2603,23.2425,23.2603,10985.0
2016-03-09 10:45:00,26.13,26.13,26.11,26.12,18253.0,23.2603,23.2603,23.2425,23.2514,18253.0
2016-03-09 10:50:00,26.11,26.11,26.03,26.04,42008.0,23.2425,23.2425,23.1713,23.1802,42008.0
2016-03-09 10:55:00,26.04,26.06,26.02,26.06,32293.0,23.1802,23.198,23.1624,23.198,32293.0
2016-03-09 11:00:00,26.06,26.08,26.05,26.08,12499.0,23.198,23.2158,23.1891,23.2158,12499.0
2016-03-09 11:05:00,26.08,26.09,26.07,26.09,27299.0,23.2158,23.2247,23.2069,23.2247,27299.0
2016-03-09 11:10:00,26.1,26.11,26.09,26.11,10537.0,23.2336,23.2425,23.2247,23.2425,10537.0
2016-03-09 11:15:00,26.11,26.12,26.1,26.11,11850.0,23.2425,23.2514,23.2336,23.2425,11850.0
2016-03-09 11:20:00,26.11,26.14,26.09,26.13,21272.0,23.2425,23.2692,23.2247,23.2603,21272.0
2016-03-09 11:25:00,26.13,26.16,26.13,26.15,14432.0,23.2603,23.287,23.2603,23.2781,14432.0
2016-03-09 11:30:00,26.16,26.16,26.12,26.13,22885.0,23.287,23.287,23.2514,23.2603,22885.0
2016-03-09 11:35:00,26.12,26.13,26.1,26.12,17998.0,23.2514,23.2603,23.2336,23.2514,17998.0
2016-03-09 11:40:00,26.11,26.11,26.08,26.09,14484.0,23.2425,23.2425,23.2158,23.2247,14484.0
2016-03-09 11:45:00,26.08,26.09,26.06,26.09,24979.0,23.2158,23.2247,23.198,23.2247,24979.0
2016-03-09 11:50:00,26.1,26.12,26.09,26.12,6943.0,23.2336,23.2514,23.2247,23.2514,6943.0
2016-03-09 11:55:00,26.12,26.13,26.11,26.13,3400.0,23.2514,23.2603,23.2425,23.2603,3400.0
2016-03-09 12:00:00,26.12,26.13,26.11,26.13,4083.0,23.2514,23.2603,23.2425,23.2603,4083.0
2016-03-09 12:05:00,26.11,26.11,26.09,26.11,16182.0,23.2425,23.2425,23.2247,23.2425,16182.0
2016-03-09 12:10:00,26.11,26.13,26.1,26.12,28141.0,23.2425,23.2603,23.2336,23.2514,28141.0
2016-03-09 12:15:00,26.12,26.12,26.1,26.12,9000.0,23.2514,23.2514,23.2336,23.2514,9000.0
2016-03-09 12:20:00,26.12,26.12,26.1,26.12,6800.0,23.2514,23.2514,23.2336,23.2514,6800.0
2016-03-09 12:25:00,26.11,26.11,26.1,26.11,1200.0,23.2425,23.2425,23.2336,23.2425,1200.0
2016-03-09 12:30:00,26.11,26.11,26.09,26.1,24265.0,23.2425,23.2425,23.2247,23.2336,24265.0
2016-03-09 12:35:00,26.11,26.11,26.09,26.1,15491.0,23.2425,23.2425,23.2247,23.2336,15491.0
2016-03-09 12:40:00,26.1,26.1,26.08,26.08,40516.0,23.2336,23.2336,23.2158,23.2158,40516.0
2016-03-09 12:45:00,26.08,26.08,26.06,26.08,19326.0,23.2158,23.2158,23.198,23.2158,19326.0
2016-03-09 12:50:00,26.07,26.09,26.07,26.08,19210.0,23.2069,23.2247,23.2069,23.2158,19210.0
2016-03-09 12:55:00,26.07,26.08,26.06,26.07,14067.0,23.2069,23.2158,23.198,23.2069,14067.0
2016-03-09 13:00:00,26.06,26.07,26.04,26.06,31992.0,23.198,23.2069,23.1802,23.198,31992.0
2016-03-09 13:05:00,26.05,26.05,26.03,26.05,22642.0,23.1891,23.1891,23.1713,23.1891,22642.0
2016-03-09 13:10:00,26.05,26.08,26.05,26.08,26338.0,23.1891,23.2158,23.1891,23.2158,26338.0
2016-03-09 13:15:00,26.08,26.1,26.07,26.09,42082.0,23.2158,23.2336,23.2069,23.2247,42082.0
2016-03-09 13:20:00,26.09,26.1,26.06,26.08,22293.0,23.2247,23.2336,23.198,23.2158,22293.0
2016-03-09 13:25:00,26.08,26.08,26.06,26.08,17875.0,23.2158,23.2158,23.198,23.2158,17875.0
2016-03-09 13:30:00,26.08,26.1,26.08,26.09,31418.0,23.2158,23.2336,23.2158,23.2247,31418.0
2016-03-09 13:35:00,26.09,26.1,26.08,26.09,23336.0,23.2247,23.2336,23.2158,23.2247,23336.0
2016-03-09 13:40:00,26.09,26.09,26.06,26.07,24388.0,23.2247,23.2247,23.198,23.2069,24388.0
2016-03-09 13:45:00,26.07,26.11,26.07,26.11,32472.0,23.2069,23.2425,23.2069,23.2425,32472.0
2016-03-09 13:50:00,26.11,26.12,26.1,26.11,22430.0,23.2425,23.2514,23.2336,23.2425,22430.0
2016-03-09 13:55:00,26.11,26.14,26.1,26.13,34075.0,23.2425,23.2692,23.2336,23.2603,34075.0
2016-03-09 14:00:00,26.13,26.13,26.12,26.13,16800.0,23.2603,23.2603,23.2514,23.2603,16800.0
2016-03-09 14:05:00,26.13,26.13,26.11,26.13,18786.0,23.2603,23.2603,23.2425,23.2603,18786.0
2016-03-09 14:10:00,26.13,26.13,26.1,26.11,18804.0,23.2603,23.2603,23.2336,23.2425,18804.0
2016-03-09 14:15:00,26.11,26.13,26.1,26.13,28405.0,23.2425,23.2603,23.2336,23.2603,28405.0
2016-03-09 14:20:00,26.13,26.13,26.1,26.13,29204.0,23.2603,23.2603,23.2336,23.2603,29204.0
2016-03-09 14:25:00,26.13,26.15,26.12,26.14,28624.0,23.2603,23.2781,23.2514,23.2692,28624.0
2016-03-09 14:30:00,26.14,26.15,26.12,26.13,20900.0,23.2692,23.2781,23.2514,23.2603,20900.0
2016-03-09 14:35:00,26.13,26.13,26.12,26.13,17025.0,23.2603,23.2603,23.2514,23.2603,17025.0
2016-03-09 14:40:00,26.13,26.14,26.12,26.13,20747.0,23.2603,23.2692,23.2514,23.2603,20747.0
2016-03-09 14:45:00,26.14,26.16,26.13,26.16,22993.0,23.2692,23.287,23.2603,23.287,22993.0
2016-03-09 14:50:00,26.16,26.16,26.12,26.13,26251.0,23.287,23.287,23.2514,23.2603,26251.0
2016-03-09 14:55:00,26.14,26.14,26.13,26.14,20000.0,23.2692,23.2692,23.2603,23.2692,20000.0
2016-03-09 15:00:00,26.14,26.15,26.13,26.14,17200.0,23.2692,23.2781,23.2603,23.2692,17200.0
2016-03-09 15:05:00,26.14,26.15,26.1,26.11,24758.0,23.2692,23.2781,23.2336,23.2425,24758.0
2016-03-09 15:10:00,26.11,26.11,26.09,26.1,22008.0,23.2425,23.2425,23.2247,23.2336,22008.0
2016-03-09 15:15:00,26.09,26.11,26.09,26.09,18705.0,23.2247,23.2425,23.2247,23.2247,18705.0
2016-03-09 15:20:00,26.09,26.1,26.08,26.09,19621.0,23.2247,23.2336,23.2158,23.2247,19621.0
2016-03-09 15:25:00,26.09,26.11,26.07,26.09,40130.0,23.2247,23.2425,23.2069,23.2247,40130.0
2016-03-09 15:30:00,26.09,26.12,26.07,26.1,32615.0,23.2247,23.2514,23.2069,23.2336,32615.0
2016-03-09 15:35:00,26.1,26.11,26.08,26.1,23011.0,23.2336,23.2425,23.2158,23.2336,23011.0
2016-03-09 15:40:00,26.09,26.11,26.08,26.11,32132.0,23.2247,23.2425,23.2158,23.2425,32132.0
2016-03-09 15:45:00,26.11,26.11,26.09,26.09,18182.0,23.2425,23.2425,23.2247,23.2247,18182.0
2016-03-09 15:50:00,26.1,26.11,26.08,26.1,29598.0,23.2336,23.2425,23.2158,23.2336,29598.0
2016-03-09 15:55:00,26.1,26.12,26.07,26.09,85715.0,23.2336,23.2514,23.2069,23.2247,85715.0
2016-03-10 09:30:00,26.05,26.06,26.01,26.05,54587.0,23.1891,23.198,23.1534,23.1891,54587.0
2016-03-10 09:35:00,26.05,26.06,25.99,26.06,38369.0,23.1891,23.198,23.1356,23.198,38369.0
2016-03-10 09:40:00,26.04,26.04,25.99,26.02,27545.0,23.1802,23.1802,23.1356,23.1624,27545.0
2016-03-10 09:45:00,26.02,26.06,26.0,26.06,40570.0,23.1624,23.198,23.1445,23.198,40570.0
2016-03-10 09:50:00,26.06,26.08,26.03,26.07,644314.0,23.198,23.2158,23.1713,23.2069,644314.0
2016-03-10 09:55:00,26.06,26.08,26.05,26.05,74789.0,23.198,23.2158,23.1891,23.1891,74789.0
2016-03-10 10:00:00,26.06,26.09,26.05,26.06,123048.0,23.198,23.2247,23.1891,23.198,123048.0
2016-03-10 10:05:00,26.07,26.07,26.03,26.05,54224.0,23.2069,23.2069,23.1713,23.1891,54224.0
2016-03-10 10:10:00,26.04,26.04,26.01,26.03,71540.0,23.1802,23.1802,23.1534,23.1713,71540.0
2016-03-10 10:15:00,26.04,26.07,26.03,26.05,32253.0,23.1802,23.2069,23.1713,23.1891,32253.0
2016-03-10 10:20:00,26.05,26.07,26.02,26.05,38772.0,23.1891,23.2069,23.1624,23.1891,38772.0
2016-03-10 10:25:00,26.03,26.05,26.01,26.03,34262.0,23.1713,23.1891,23.1534,23.1713,34262.0
2016-03-10 10:30:00,26.03,26.03,25.97,25.98,58176.0,23.1713,23.1713,23.1178,23.1267,58176.0
2016-03-10 10:35:00,25.98,25.98,25.94,25.98,31454.0,23.1267,23.1267,23.0911,23.1267,31454.0
2016-03-10 10:40:00,25.97,26.0,25.96,25.98,35302.0,23.1178,23.1445,23.1089,23.1267,35302.0
2016-03-10 10:45:00,25.99,26.0,25.96,25.96,20523.0,23.1356,23.1445,23.1089,23.1089,20523.0
2016-03-10 10:50:00,25.96,26.0,25.94,25.98,31868.0,23.1089,23.1445,23.0911,23.1267,31868.0
2016-03-10 10:55:00,25.97,25.97,25.89,25.9,38397.0,23.1178,23.1178,23.0466,23.0555,38397.0
2016-03-10 11:00:00,25.9,25.9,25.82,25.84,39345.0,23.0555,23.0555,22.9843,23.0021,39345.0
2016-03-10 11:05:00,25.85,25.86,25.83,25.84,29607.0,23.011,23.0199,22.9932,23.0021,29607.0
2016-03-10 11:10:00,25.84,25.84,25.81,25.82,38143.0,23.0021,23.0021,22.9754,22.9843,38143.0
2016-03-10 11:15:00,25.82,25.84,25.81,25.82,23345.0,22.9843,23.0021,22.9754,22.9843,23345.0
2016-03-10 11:20:00,25.81,25.81,25.77,25.78,35264.0,22.9754,22.9754,22.9398,22.9487,35264.0
2016-03-10 11:25:00,25.77,25.77,25.73,25.76,20615.0,22.9398,22.9398,22.9042,22.9309,20615.0
2016-03-10 11:30:00,25.76,25.77,25.72,25.74,32966.0,22.9309,22.9398,22.8953,22.9131,32966.0
2016-03-10 11:35:00,25.74,25.77,25.73,25.77,30563.0,22.9131,22.9398,22.9042,22.9398,30563.0
2016-03-10 11:40:00,25.77,25.8,25.77,25.77,31999.0,22.9398,22.9665,22.9398,22.9398,31999.0
2016-03-10 11:45:00,25.78,25.78,25.74,25.77,36068.0,22.9487,22.9487,22.9131,22.9398,36068.0
2016-03-10 11:50:00,25.77,25.78,25.76,25.77,31732.0,22.9398,22.9487,22.9309,22.9398,31732.0
2016-03-10 11:55:00,25.77,25.8,25.76,25.78,42093.0,22.9398,22.9665,22.9309,22.9487,42093.0
2016-03-10 12:00:00,25.77,25.81,25.77,25.8,34027.0,22.9398,22.9754,22.9398,22.9665,34027.0
2016-03-10 12:05:00,25.8,25.8,25.79,25.8,14421.0,22.9665,22.9665,22.9576,22.9665,14421.0
2016-03-10 12:10:00,25.8,25.81,25.79,25.8,39525.0,22.9665,22.9754,22.9576,22.9665,39525.0
2016-03-10 12:15:00,25.81,25.81,25.78,25.79,26567.0,22.9754,22.9754,22.9487,22.9576,26567.0
2016-03-10 12:20:00,25.79,25.79,25.77,25.77,24495.0,22.9576,22.9576,22.9398,22.9398,24495.0
2016-03-10 12:25:00,25.77,25.78,25.77,25.78,28505.0,22.9398,22.9487,22.9398,22.9487,28505.0
2016-03-10 12:30:00,25.78,25.78,25.77,25.77,10349.0,22.9487,22.9487,22.9398,22.9398,10349.0
2016-03-10 12:35:00,25.77,25.78,25.73,25.74,76913.0,22.9398,22.9487,22.9042,22.9131,76913.0
2016-03-10 12:40:00,25.74,25.76,25.72,25.72,28784.0,22.9131,22.9309,22.8953,22.8953,28784.0
2016-03-10 12:45:00,25.71,25.73,25.7,25.71,41100.0,22.8864,22.9042,22.8775,22.8864,41100.0
2016-03-10 12:50:00,25.71,25.73,25.69,25.7,37379.0,22.8864,22.9042,22.8686,22.8775,37379.0
2016-03-10 12:55:00,25.7,25.75,25.7,25.74,35457.0,22.8775,22.922,22.8775,22.9131,35457.0
2016-03-10 13:00:00,25.74,25.75,25.69,25.69,26615.0,22.9131,22.922,22.8686,22.8686,26615.0
2016-03-10 13:05:00,25.7,25.7,25.67,25.69,35953.0,22.8775,22.8775,22.8508,22.8686,35953.0
2016-03-10 13:10:00,25.7,25.71,25.67,25.68,14841.0,22.8775,22.8864,22.8508,22.8597,14841.0
2016-03-10 13:15:00,25.68,25.7,25.67,25.7,20650.0,22.8597,22.8775,22.8508,22.8775,20650.0
2016-03-10 13:20:00,25.69,25.7,25.68,25.69,16285.0,22.8686,22.8775,22.8597,22.8686,16285.0
2016-03-10 13:25:00,25.7,25.74,25.69,25.74,66832.0,22.8775,22.9131,22.8686,22.9131,66832.0
2016-03-10 13:30:00,25.74,25.74,25.72,25.72,19685.0,22.9131,22.9131,22.8953,22.8953,19685.0
2016-03-10 13:35:00,25.72,25.75,25.71,25.75,30822.0,22.8953,22.922,22.8864,22.922,30822.0
2016-03-10 13:40:00,25.74,25.74,25.71,25.71,14010.0,22.9131,22.9131,22.8864,22.8864,14010.0
2016-03-10 13:45:00,25.72,25.73,25.71,25.73,29887.0,22.8953,22.9042,22.8864,22.9042,29887.0
2016-03-10 13:50:00,25.73,25.74,25.73,25.74,8642.0,22.9042,22.9131,22.9042,22.9131,8642.0
2016-03-10 13:55:00,25.74,25.74,25.71,25.73,36387.0,22.9131,22.9131,22.8864,22.9042,36387.0
2016-03-10 14:00:00,25.72,25.74,25.72,25.73,15184.0,22.8953,22.9131,22.8953,22.9042,15184.0
2016-03-10 14:05:00,25.73,25.73,25.68,25.69,22372.0,22.9042,22.9042,22.8597,22.8686,22372.0
2016-03-10 14:10:00,25.69,25.71,25.68,25.71,19941.0,22.8686,22.8864,22.8597,22.8864,19941.0
2016-03-10 14:15:00,25.71,25.72,25.69,25.72,20024.0,22.8864,22.8953,22.8686,22.8953,20024.0
2016-03-10 14:20:00,25.71,25.73,25.69,25.72,433591.0,22.8864,22.9042,22.8686,22.8953,433591.0
2016-03-10 14:25:00,25.71,25.74,25.71,25.74,132988.0,22.8864,22.9131,22.8864,22.9131,132988.0
2016-03-10 14:30:00,25.74,25.76,25.73,25.74,65472.0,22.9131,22.9309,22.9042,22.9131,65472.0
2016-03-10 14:35:00,25.75,25.75,25.73,25.75,18257.0,22.922,22.922,22.9042,22.922,18257.0
2016-03-10 14:40:00,25.75,25.79,25.74,25.78,100477.0,22.922,22.9576,22.9131,22.9487,100477.0
2016-03-10 14:45:00,25.79,25.8,25.77,25.79,23327.0,22.9576,22.9665,22.9398,22.9576,23327.0
2016-03-10 14:50:00,25.8,25.8,25.77,25.77,18880.0,22.9665,22.9665,22.9398,22.9398,18880.0
2016-03-10 14:55:00,25.77,25.77,25.76,25.77,9178.0,22.9398,22.9398,22.9309,22.9398,9178.0
2016-03-10 15:00:00,25.77,25.8,25.74,25.77,27943.0,22.9398,22.9665,22.9131,22.9398,27943.0
2016-03-10 15:05:00,25.77,25.78,25.76,25.78,9450.0,22.9398,22.9487,22.9309,22.9487,9450.0
2016-03-10 15:10:00,25.78,25.82,25.77,25.81,35634.0,22.9487,22.9843,22.9398,22.9754,35634.0
2016-03-10 15:15:00,25.81,25.84,25.8,25.82,28524.0,22.9754,23.0021,22.9665,22.9843,28524.0
2016-03-10 15:20:00,25.82,25.82,25.8,25.81,30573.0,22.9843,22.9843,22.9665,22.9754,30573.0
2016-03-10 15:25:00,25.81,25.86,25.81,25.85,34418.0,22.9754,23.0199,22.9754,23.011,34418.0
2016-03-10 15:30:00,25.85,25.85,25.83,25.83,18196.0,23.011,23.011,22.9932,22.9932,18196.0
2016-03-10 15:35:00,25.83,25.84,25.8,25.8,26159.0,22.9932,23.0021,22.9665,22.9665,26159.0
2016-03-10 15:40:00,25.8,25.81,25.78,25.8,68542.0,22.9665,22.9754,22.9487,22.9665,68542.0
2016-03-10 15:45:00,25.8,25.8,25.78,25.79,29105.0,22.9665,22.9665,22.9487,22.9576,29105.0
2016-03-10 15:50:00,25.79,25.82,25.78,25.8,81267.0,22.9576,22.9843,22.9487,22.9665,81267.0
2016-03-10 15:55:00,25.8,25.89,25.79,25.88,252646.0,22.9665,23.0466,22.9576,23.0377,252646.0
2016-03-11 09:30:00,26.04,26.11,26.04,26.1,29261.0,23.1802,23.2425,23.1802,23.2336,29261.0
2016-03-11 09:35:00,26.11,26.13,26.1,26.13,7563.0,23.2425,23.2603,23.2336,23.2603,7563.0
2016-03-11 09:40:00,26.13,26.21,26.12,26.16,893084.0,23.2603,23.3315,23.2514,23.287,893084.0
2016-03-11 09:45:00,26.16,26.18,26.15,26.18,32919.0,23.287,23.3048,23.2781,23.3048,32919.0
2016-03-11 09:50:00,26.18,26.19,26.17,26.18,29917.0,23.3048,23.3137,23.2959,23.3048,29917.0
2016-03-11 09:55:00,26.18,26.2,26.17,26.18,25603.0,23.3048,23.3226,23.2959,23.3048,25603.0
2016-03-11 10:00:00,26.18,26.19,26.17,26.18,9994.0,23.3048,23.3137,23.2959,23.3048,9994.0
2016-03-11 10:05:00,26.18,26.19,26.15,26.15,6162.0,23.3048,23.3137,23.2781,23.2781,6162.0
2016-03-11 10:10:00,26.15,26.16,26.14,26.15,26530.0,23.2781,23.287,23.2692,23.2781,26530.0
2016-03-11 10:15:00,26.15,26.16,26.15,26.16,9978.0,23.2781,23.287,23.2781,23.287,9978.0
2016-03-11 10:20:00,26.16,26.17,26.15,26.17,17526.0,23.287,23.2959,23.2781,23.2959,17526.0
2016-03-11 10:25:00,26.18,26.18,26.17,26.17,6290.0,23.3048,23.3048,23.2959,23.2959,6290.0
2016-03-11 10:30:00,26.17,26.18,26.16,26.18,20067.0,23.2959,23.3048,23.287,23.3048,20067.0
2016-03-11 10:35:00,26.19,26.2,26.18,26.19,10900.0,23.3137,23.3226,23.3048,23.3137,10900.0
2016-03-11 10:40:00,26.19,26.21,26.19,26.19,26976.0,23.3137,23.3315,23.3137,23.3137,26976.0
2016-03-11 10:45:00,26.19,26.21,26.18,26.21,19540.0,23.3137,23.3315,23.3048,23.3315,19540.0
2016-03-11 10:50:00,26.2,26.21,26.19,26.21,36884.0,23.3226,23.3315,23.3137,23.3315,36884.0
2016-03-11 10:55:00,26.21,26.21,26.2,26.21,7700.0,23.3315,23.3315,23.3226,23.3315,7700.0
2016-03-11 11:00:00,26.21,26.21,26.2,26.2,11200.0,23.3315,23.3315,23.3226,23.3226,11200.0
2016-03-11 11:05:00,26.2,26.21,26.2,26.2,15925.0,23.3226,23.3315,23.3226,23.3226,15925.0
2016-03-11 11:10:00,26.2,26.22,26.2,26.21,8398.0,23.3226,23.3404,23.3226,23.3315,8398.0
2016-03-11 11:15:00,26.21,26.22,26.2,26.21,11202.0,23.3315,23.3404,23.3226,23.3315,11202.0
2016-03-11 11:20:00,26.21,26.21,26.2,26.21,4200.0,23.3315,23.3315,23.3226,23.3315,4200.0
2016-03-11 11:25:00,26.21,26.24,26.2,26.24,15137.0,23.3315,23.3582,23.3226,23.3582,15137.0
2016-03-11 11:30:00,26.23,26.23,26.21,26.22,7948.0,23.3493,23.3493,23.3315,23.3404,7948.0
2016-03-11 11:35:00,26.22,26.22,26.21,26.21,5950.0,23.3404,23.3404,23.3315,23.3315,5950.0
2016-03-11 11:40:00,26.21,26.22,26.21,26.21,3200.0,23.3315,23.3404,23.3315,23.3315,3200.0
2016-03-11 11:45:00,26.22,26.23,26.21,26.21,10535.0,23.3404,23.3493,23.3315,23.3315,10535.0
2016-03-11 11:50:00,26.21,26.23,26.21,26.23,11100.0,23.3315,23.3493,23.3315,23.3493,11100.0
2016-03-11 11:55:00,26.23,26.24,26.22,26.22,6832.0,23.3493,23.3582,23.3404,23.3404,6832.0
2016-03-11 12:00:00,26.23,26.23,26.21,26.23,22000.0,23.3493,23.3493,23.3315,23.3493,22000.0
2016-03-11 12:05:00,26.22,26.23,26.22,26.23,3700.0,23.3404,23.3493,23.3404,23.3493,3700.0
2016-03-11 12:10:00,26.23,26.23,26.22,26.23,3625.0,23.3493,23.3493,23.3404,23.3493,3625.0
2016-03-11 12:15:00,26.23,26.25,26.22,26.25,11346.0,23.3493,23.3671,23.3404,23.3671,11346.0
2016-03-11 12:20:00,26.24,26.25,26.23,26.24,14939.0,23.3582,23.3671,23.3493,23.3582,14939.0
2016-03-11 12:25:00,26.24,26.26,26.23,26.25,11433.0,23.3582,23.376,23.3493,23.3671,11433.0
2016-03-11 12:30:00,26.25,26.26,26.24,26.26,5300.0,23.3671,23.376,23.3582,23.376,5300.0
2016-03-11 12:35:00,26.26,26.26,26.25,26.26,9212.0,23.376,23.376,23.3671,23.376,9212.0
2016-03-11 12:40:00,26.25,26.25,26.24,26.25,5602.0,23.3671,23.3671,23.3582,23.3671,5602.0
2016-03-11 12:45:00,26.24,26.25,26.24,26.25,6300.0,23.3582,23.3671,23.3582,23.3671,6300.0
2016-03-11 12:50:00,26.25,26.25,26.24,26.25,2093.0,23.3671,23.3671,23.3582,23.3671,2093.0
2016-03-11 12:55:00,26.25,26.25,26.24,26.25,16721.0,23.3671,23.3671,23.3582,23.3671,16721.0
2016-03-11 13:00:00,26.23,26.24,26.21,26.22,20488.0,23.3493,23.3582,23.3315,23.3404,20488.0
2016-03-11 13:05:00,26.23,26.23,26.21,26.22,10253.0,23.3493,23.3493,23.3315,23.3404,10253.0
2016-03-11 13:10:00,26.23,26.25,26.22,26.24,8626.0,23.3493,23.3671,23.3404,23.3582,8626.0
2016-03-11 13:15:00,26.24,26.25,26.22,26.24,13472.0,23.3582,23.3671,23.3404,23.3582,13472.0
2016-03-11 13:20:00,26.24,26.25,26.24,26.25,6610.0,23.3582,23.3671,23.3582,23.3671,6610.0
2016-03-11 13:25:00,26.25,26.26,26.24,26.26,14923.0,23.3671,23.376,23.3582,23.376,14923.0
2016-03-11 13:30:00,26.26,26.28,26.25,26.27,45793.0,23.376,23.3938,23.3671,23.3849,45793.0
2016-03-11 13:35:00,26.27,26.27,26.26,26.27,2500.0,23.3849,23.3849,23.376,23.3849,2500.0
2016-03-11 13:40:00,26.26,26.27,26.26,26.26,6164.0,23.376,23.3849,23.376,23.376,6164.0
2016-03-11 13:45:00,26.25,26.26,26.24,26.26,18116.0,23.3671,23.376,23.3582,23.376,18116.0
2016-03-11 13:50:00,26.26,26.27,26.25,26.27,2490.0,23.376,23.3849,23.3671,23.3849,2490.0
2016-03-11 13:55:00,26.28,26.3,26.28,26.28,12741.0,23.3938,23.4116,23.3938,23.3938,12741.0
2016-03-11 14:00:00,26.29,26.3,26.28,26.29,4100.0,23.4027,23.4116,23.3938,23.4027,4100.0
2016-03-11 14:05:00,26.29,26.29,26.28,26.29,7051.0,23.4027,23.4027,23.3938,23.4027,7051.0
2016-03-11 14:10:00,26.29,26.29,26.27,26.27,8604.0,23.4027,23.4027,23.3849,23.3849,8604.0
2016-03-11 14:15:00,26.28,26.28,26.26,26.26,3100.0,23.3938,23.3938,23.376,23.376,3100.0
2016-03-11 14:20:00,26.25,26.26,26.25,26.26,9824.0,23.3671,23.376,23.3671,23.376,9824.0
2016-03-11 14:25:00,26.25,26.26,26.25,26.26,7426.0,23.3671,23.376,23.3671,23.376,7426.0
2016-03-11 14:30:00,26.25,26.26,26.25,26.26,3200.0,23.3671,23.376,23.3671,23.376,3200.0
2016-03-11 14:35:00,26.25,26.26,26.25,26.25,14510.0,23.3671,23.376,23.3671,23.3671,14510.0
2016-03-11 14:40:00,26.25,26.26,26.24,26.26,63788.0,23.3671,23.376,23.3582,23.376,63788.0
2016-03-11 14:45:00,26.26,26.28,26.26,26.27,7865.0,23.376,23.3938,23.376,23.3849,7865.0
2016-03-11 14:50:00,26.28,26.28,26.24,26.26,13195.0,23.3938,23.3938,23.3582,23.376,13195.0
2016-03-11 14:55:00,26.25,26.26,26.24,26.24,3900.0,23.3671,23.376,23.3582,23.3582,3900.0
2016-03-11 15:00:00,26.24,26.25,26.24,26.24,2597.0,23.3582,23.3671,23.3582,23.3582,2597.0
2016-03-11 15:05:00,26.25,26.27,26.24,26.27,13295.0,23.3671,23.3849,23.3582,23.3849,13295.0
2016-03-11 15:10:00,26.28,26.29,26.27,26.29,8700.0,23.3938,23.4027,23.3849,23.4027,8700.0
2016-03-11 15:15:00,26.29,26.29,26.28,26.29,6450.0,23.4027,23.4027,23.3938,23.4027,6450.0
2016-03-11 15:20:00,26.29,26.31,26.28,26.31,55275.0,23.4027,23.4205,23.3938,23.4205,55275.0
2016-03-11 15:25:00,26.3,26.31,26.3,26.3,11054.0,23.4116,23.4205,23.4116,23.4116,11054.0
2016-03-11 15:30:00,26.3,26.31,26.28,26.28,14557.0,23.4116,23.4205,23.3938,23.3938,14557.0
2016-03-11 15:35:00,26.29,26.29,26.26,26.27,16497.0,23.4027,23.4027,23.376,23.3849,16497.0
2016-03-11 15:40:00,26.27,26.29,26.27,26.28,6360.0,23.3849,23.4027,23.3849,23.3938,6360.0
2016-03-11 15:45:00,26.28,26.29,26.28,26.28,891.0,23.3938,23.4027,23.3938,23.3938,891.0
2016-03-11 15:50:00,26.29,26.31,26.28,26.29,82082.0,23.4027,23.4205,23.3938,23.4027,82082.0
2016-03-11 15:55:00,26.28,26.31,26.27,26.31,74758.0,23.3938,23.4205,23.3849,23.4205,74758.0
2016-03-14 09:30:00,26.13,26.17,26.08,26.14,32232.0,23.2603,23.2959,23.2158,23.2692,32232.0
2016-03-14 09:35:00,26.14,26.14,26.11,26.13,28535.0,23.2692,23.2692,23.2425,23.2603,28535.0
2016-03-14 09:40:00,26.13,26.13,26.08,26.09,41428.0,23.2603,23.2603,23.2158,23.2247,41428.0
2016-03-14 09:45:00,26.09,26.09,26.07,26.07,49759.0,23.2247,23.2247,23.2069,23.2069,49759.0
2016-03-14 09:50:00,26.07,26.07,26.06,26.06,26601.0,23.2069,23.2069,23.198,23.198,26601.0
2016-03-14 09:55:00,26.06,26.08,26.05,26.07,43737.0,23.198,23.2158,23.1891,23.2069,43737.0
2016-03-14 10:00:00,26.07,26.09,26.06,26.07,51122.0,23.2069,23.2247,23.198,23.2069,51122.0
2016-03-14 10:05:00,26.06,26.07,26.06,26.06,13248.0,23.198,23.2069,23.198,23.198,13248.0
2016-03-14 10:10:00,26.07,26.09,26.06,26.09,9155.0,23.2069,23.2247,23.198,23.2247,9155.0
2016-03-14 10:15:00,26.1,26.12,26.09,26.11,18532.0,23.2336,23.2514,23.2247,23.2425,18532.0
2016-03-14 10:20:00,26.1,26.1,26.09,26.1,2325.0,23.2336,23.2336,23.2247,23.2336,2325.0
2016-03-14 10:25:00,26.1,26.12,26.09,26.12,13517.0,23.2336,23.2514,23.2247,23.2514,13517.0
2016-03-14 10:30:00,26.12,26.14,26.11,26.12,28700.0,23.2514,23.2692,23.2425,23.2514,28700.0
2016-03-14 10:35:00,26.13,26.13,26.1,26.1,5026.0,23.2603,23.2603,23.2336,23.2336,5026.0
2016-03-14 10:40:00,26.11,26.14,26.1,26.14,11634.0,23.2425,23.2692,23.2336,23.2692,11634.0
2016-03-14 10:45:00,26.14,26.17,26.14,26.14,16701.0,23.2692,23.2959,23.2692,23.2692,16701.0
2016-03-14 10:50:00,26.14,26.15,26.12,26.14,13790.0,23.2692,23.2781,23.2514,23.2692,13790.0
2016-03-14 10:55:00,26.14,26.14,26.11,26.13,21618.0,23.2692,23.2692,23.2425,23.2603,21618.0
2016-03-14 11:00:00,26.13,26.14,26.11,26.12,46387.0,23.2603,23.2692,23.2425,23.2514,46387.0
2016-03-14 11:05:00,26.12,26.14,26.11,26.14,16739.0,23.2514,23.2692,23.2425,23.2692,16739.0
2016-03-14 11:10:00,26.14,26.15,26.13,26.13,9900.0,23.2692,23.2781,23.2603,23.2603,9900.0
2016-03-14 11:15:00,26.14,26.15,26.14,26.15,11236.0,23.2692,23.2781,23.2692,23.2781,11236.0
2016-03-14 11:20:00,26.14,26.15,26.13,26.13,9690.0,23.2692,23.2781,23.2603,23.2603,9690.0
2016-03-14 11:25:00,26.14,26.15,26.13,26.14,21558.0,23.2692,23.2781,23.2603,23.2692,21558.0
2016-03-14 11:30:00,26.14,26.14,26.13,26.14,2350.0,23.2692,23.2692,23.2603,23.2692,2350.0
2016-03-14 11:35:00,26.13,26.15,26.12,26.14,8160.0,23.2603,23.2781,23.2514,23.2692,8160.0
2016-03-14 11:40:00,26.15,26.16,26.14,26.14,9295.0,23.2781,23.287,23.2692,23.2692,9295.0
2016-03-14 11:45:00,26.14,26.16,26.13,26.15,7743.0,23.2692,23.287,23.2603,23.2781,7743.0
2016-03-14 11:50:00,26.16,26.16,26.15,26.16,2800.0,23.287,23.287,23.2781,23.287,2800.0
2016-03-14 11:55:00,26.15,26.16,26.13,26.14,22489.0,23.2781,23.287,23.2603,23.2692,22489.0
2016-03-14 12:00:00,26.14,26.15,26.14,26.14,2300.0,23.2692,23.2781,23.2692,23.2692,2300.0
2016-03-14 12:05:00,26.14,26.16,26.14,26.16,11700.0,23.2692,23.287,23.2692,23.287,11700.0
2016-03-14 12:10:00,26.16,26.17,26.16,26.16,8247.0,23.287,23.2959,23.287,23.287,8247.0
2016-03-14 12:15:00,26.16,26.16,26.15,26.16,9500.0,23.287,23.287,23.2781,23.287,9500.0
2016-03-14 12:20:00,26.16,26.17,26.14,26.17,9387.0,23.287,23.2959,23.2692,23.2959,9387.0
2016-03-14 12:25:00,26.16,26.17,26.15,26.17,3639.0,23.287,23.2959,23.2781,23.2959,3639.0
2016-03-14 12:30:00,26.17,26.18,26.16,26.17,9544.0,23.2959,23.3048,23.287,23.2959,9544.0
2016-03-14 12:35:00,26.18,26.19,26.17,26.19,21284.0,23.3048,23.3137,23.2959,23.3137,21284.0
2016-03-14 12:40:00,26.19,26.2,26.19,26.19,7776.0,23.3137,23.3226,23.3137,23.3137,7776.0
2016-03-14 12:45:00,26.2,26.2,26.19,26.2,15687.0,23.3226,23.3226,23.3137,23.3226,15687.0
2016-03-14 12:50:00,26.19,26.19,26.18,26.19,7600.0,23.3137,23.3137,23.3048,23.3137,7600.0
2016-03-14 12:55:00,26.19,26.19,26.18,26.19,400.0,23.3137,23.3137,23.3048,23.3137,400.0
2016-03-14 13:00:00,26.19,26.2,26.18,26.2,1215.0,23.3137,23.3226,23.3048,23.3226,1215.0
2016-03-14 13:05:00,26.2,26.2,26.19,26.2,2100.0,23.3226,23.3226,23.3137,23.3226,2100.0
2016-03-14 13:10:00,26.2,26.2,26.19,26.2,2828.0,23.3226,23.3226,23.3137,23.3226,2828.0
2016-03-14 13:15:00,26.2,26.2,26.19,26.2,3283.0,23.3226,23.3226,23.3137,23.3226,3283.0
2016-03-14 13:20:00,26.19,26.2,26.19,26.2,2211.0,23.3137,23.3226,23.3137,23.3226,2211.0
2016-03-14 13:25:00,26.2,26.21,26.19,26.21,3287.0,23.3226,23.3315,23.3137,23.3315,3287.0
2016-03-14 13:30:00,26.21,26.21,26.2,26.21,1001.0,23.3315,23.3315,23.3226,23.3315,1001.0
2016-03-14 13:35:00,26.21,26.21,26.2,26.2,750.0,23.3315,23.3315,23.3226,23.3226,750.0
2016-03-14 13:40:00,26.21,26.22,26.2,26.21,2500.0,23.3315,23.3404,23.3226,23.3315,2500.0
2016-03-14 13:45:00,26.21,26.22,26.19,26.2,2584.0,23.3315,23.3404,23.3137,23.3226,2584.0
2016-03-14 13:50:00,26.2,26.2,26.2,26.2,129.0,23.3226,23.3226,23.3226,23.3226,129.0
2016-03-14 13:55:00,26.2,26.2,26.19,26.2,200.0,23.3226,23.3226,23.3137,23.3226,200.0
2016-03-14 14:00:00,26.19,26.19,26.18,26.19,18462.0,23.3137,23.3137,23.3048,23.3137,18462.0
2016-03-14 14:05:00,26.19,26.19,26.18,26.19,13023.0,23.3137,23.3137,23.3048,23.3137,13023.0
2016-03-14 14:10:00,26.19,26.19,26.18,26.19,300.0,23.3137,23.3137,23.3048,23.3137,300.0
2016-03-14 14:15:00,26.19,26.19,26.18,26.19,3862.0,23.3137,23.3137,23.3048,23.3137,3862.0
2016-03-14 14:20:00,26.19,26.2,26.18,26.2,7237.0,23.3137,23.3226,23.3048,23.3226,7237.0
2016-03-14 14:25:00,26.2,26.2,26.19,26.2,1623.0,23.3226,23.3226,23.3137,23.3226,1623.0
2016-03-14 14:30:00,26.2,26.2,26.19,26.19,735.0,23.3226,23.3226,23.3137,23.3137,735.0
2016-03-14 14:35:00,26.2,26.2,26.19,26.2,2778.0,23.3226,23.3226,23.3137,23.3226,2778.0
2016-03-14 14:40:00,26.2,26.22,26.2,26.21,13834.0,23.3226,23.3404,23.3226,23.3315,13834.0
2016-03-14 14:45:00,26.21,26.22,26.21,26.21,1107.0,23.3315,23.3404,23.3315,23.3315,1107.0
2016-03-14 14:50:00,26.21,26.22,26.21,26.21,1300.0,23.3315,23.3404,23.3315,23.3315,1300.0
2016-03-14 14:55:00,26.21,26.21,26.21,26.21,1200.0,23.3315,23.3315,23.3315,23.3315,1200.0
2016-03-14 15:00:00,26.21,26.21,26.19,26.21,11175.0,23.3315,23.3315,23.3137,23.3315,11175.0
2016-03-14 15:05:00,26.21,26.21,26.2,26.21,1100.0,23.3315,23.3315,23.3226,23.3315,1100.0
2016-03-14 15:10:00,26.2,26.21,26.2,26.21,600.0,23.3226,23.3315,23.3226,23.3315,600.0
2016-03-14 15:15:00,26.2,26.2,26.17,26.18,34470.0,23.3226,23.3226,23.2959,23.3048,34470.0
2016-03-14 15:20:00,26.17,26.18,26.16,26.17,12228.0,23.2959,23.3048,23.287,23.2959,12228.0
2016-03-14 15:25:00,26.18,26.21,26.18,26.19,38469.0,23.3048,23.3315,23.3048,23.3137,38469.0
2016-03-14 15:30:00,26.2,26.2,26.17,26.19,3620.0,23.3226,23.3226,23.2959,23.3137,3620.0
2016-03-14 15:35:00,26.18,26.2,26.18,26.2,7174.0,23.3048,23.3226,23.3048,23.3226,7174.0
2016-03-14 15:40:00,26.2,26.2,26.19,26.2,6644.0,23.3226,23.3226,23.3137,23.3226,6644.0
2016-03-14 15:45:00,26.2,26.2,26.19,26.2,8322.0,23.3226,23.3226,23.3137,23.3226,8322.0
2016-03-14 15:50:00,26.2,26.2,26.18,26.18,10453.0,23.3226,23.3226,23.3048,23.3048,10453.0
2016-03-14 15:55:00,26.18,26.19,26.12,26.12,79156.0,23.3048,23.3137,23.2514,23.2514,79156.0
2016-03-15 09:30:00,25.68,25.69,25.64,25.65,141761.0,22.8597,22.8686,22.8241,22.833,141761.0
2016-03-15 09:35:00,25.65,25.66,25.63,25.64,15022.0,22.833,22.8419,22.8152,22.8241,15022.0
2016-03-15 09:40:00,25.63,25.68,25.63,25.67,34623.0,22.8152,22.8597,22.8152,22.8508,34623.0
2016-03-15 09:45:00,25.67,25.68,25.65,25.66,48050.0,22.8508,22.8597,22.833,22.8419,48050.0
2016-03-15 09:50:00,25.65,25.66,25.63,25.65,59238.0,22.833,22.8419,22.8152,22.833,59238.0
2016-03-15 09:55:00,25.65,25.65,25.63,25.64,58300.0,22.833,22.833,22.8152,22.8241,58300.0
2016-03-15 10:00:00,25.64,25.65,25.62,25.63,30410.0,22.8241,22.833,22.8063,22.8152,30410.0
2016-03-15 10:05:00,25.64,25.65,25.63,25.64,36183.0,22.8241,22.833,22.8152,22.8241,36183.0
2016-03-15 10:10:00,25.64,25.65,25.63,25.65,57736.0,22.8241,22.833,22.8152,22.833,57736.0
2016-03-15 10:15:00,25.65,25.66,25.65,25.66,9900.0,22.833,22.8419,22.833,22.8419,9900.0
2016-03-15 10:20:00,25.66,25.68,25.65,25.68,46424.0,22.8419,22.8597,22.833,22.8597,46424.0
2016-03-15 10:25:00,25.68,25.7,25.66,25.69,29947.0,22.8597,22.8775,22.8419,22.8686,29947.0
2016-03-15 10:30:00,25.7,25.7,25.68,25.69,112383.0,22.8775,22.8775,22.8597,22.8686,112383.0
2016-03-15 10:35:00,25.69,25.7,25.68,25.69,30215.0,22.8686,22.8775,22.8597,22.8686,30215.0
2016-03-15 10:40:00,25.69,25.7,25.67,25.67,18789.0,22.8686,22.8775,22.8508,22.8508,18789.0
2016-03-15 10:45:00,25.67,25.68,25.64,25.64,31139.0,22.8508,22.8597,22.8241,22.8241,31139.0
2016-03-15 10:50:00,25.64,25.65,25.63,25.63,25276.0,22.8241,22.833,22.8152,22.8152,25276.0
2016-03-15 10:55:00,25.63,25.65,25.62,25.64,12186.0,22.8152,22.833,22.8063,22.8241,12186.0
2016-03-15 11:00:00,25.64,25.66,25.64,25.65,19637.0,22.8241,22.8419,22.8241,22.833,19637.0
2016-03-15 11:05:00,25.64,25.65,25.64,25.65,4600.0,22.8241,22.833,22.8241,22.833,4600.0
2016-03-15 11:10:00,25.65,25.66,25.63,25.64,21913.0,22.833,22.8419,22.8152,22.8241,21913.0
2016-03-15 11:15:00,25.64,25.65,25.62,25.63,34439.0,22.8241,22.833,22.8063,22.8152,34439.0
2016-03-15 11:20:00,25.63,25.65,25.63,25.65,8500.0,22.8152,22.833,22.8152,22.833,8500.0
2016-03-15 11:25:00,25.64,25.65,25.62,25.63,16500.0,22.8241,22.833,22.8063,22.8152,16500.0
2016-03-15 11:30:00,25.63,25.63,25.62,25.62,970.0,22.8152,22.8152,22.8063,22.8063,970.0
2016-03-15 11:35:00,25.63,25.64,25.62,25.63,15633.0,22.8152,22.8241,22.8063,22.8152,15633.0
2016-03-15 11:40:00,25.62,25.63,25.62,25.63,2000.0,22.8063,22.8152,22.8063,22.8152,2000.0
2016-03-15 11:45:00,25.62,25.63,25.61,25.61,17350.0,22.8063,22.8152,22.7974,22.7974,17350.0
2016-03-15 11:50:00,25.61,25.63,25.61,25.61,10202.0,22.7974,22.8152,22.7974,22.7974,10202.0
2016-03-15 11:55:00,25.61,25.62,25.61,25.62,3400.0,22.7974,22.8063,22.7974,22.8063,3400.0
2016-03-15 12:00:00,25.62,25.62,25.61,25.62,2100.0,22.8063,22.8063,22.7974,22.8063,2100.0
2016-03-15 12:05:00,25.62,25.62,25.61,25.62,2314.0,22.8063,22.8063,22.7974,22.8063,2314.0
2016-03-15 12:10:00,25.62,25.62,25.61,25.61,1558.0,22.8063,22.8063,22.7974,22.7974,1558.0
2016-03-15 12:15:00,25.62,25.63,25.61,25.63,41452.0,22.8063,22.8152,22.7974,22.8152,41452.0
2016-03-15 12:20:00,25.63,25.65,25.62,25.65,11825.0,22.8152,22.833,22.8063,22.833,11825.0
2016-03-15 12:25:00,25.65,25.66,25.65,25.66,22501.0,22.833,22.8419,22.833,22.8419,22501.0
2016-03-15 12:30:00,25.66,25.66,25.65,25.66,7800.0,22.8419,22.8419,22.833,22.8419,7800.0
2016-03-15 12:35:00,25.66,25.66,25.64,25.64,12682.0,22.8419,22.8419,22.8241,22.8241,12682.0
2016-03-15 12:40:00,25.64,25.64,25.64,25.64,0.0,22.8241,22.8241,22.8241,22.8241,0.0
2016-03-15 12:45:00,25.64,25.65,25.64,25.64,6687.0,22.8241,22.833,22.8241,22.8241,6687.0
2016-03-15 12:50:00,25.64,25.64,25.63,25.64,200.0,22.8241,22.8241,22.8152,22.8241,200.0
2016-03-15 12:55:00,25.64,25.64,25.63,25.63,1985.0,22.8241,22.8241,22.8152,22.8152,1985.0
2016-03-15 13:00:00,25.62,25.63,25.62,25.63,1229.0,22.8063,22.8152,22.8063,22.8152,1229.0
2016-03-15 13:05:00,25.63,25.64,25.62,25.64,3842.0,22.8152,22.8241,22.8063,22.8241,3842.0
2016-03-15 13:10:00,25.64,25.64,25.63,25.64,2899.0,22.8241,22.8241,22.8152,22.8241,2899.0
2016-03-15 13:15:00,25.63,25.64,25.63,25.64,3253.0,22.8152,22.8241,22.8152,22.8241,3253.0
2016-03-15 13:20:00,25.64,25.66,25.64,25.65,3264.0,22.8241,22.8419,22.8241,22.833,3264.0
2016-03-15 13:25:00,25.66,25.66,25.65,25.66,3304.0,22.8419,22.8419,22.833,22.8419,3304.0
2016-03-15 13:30:00,25.66,25.68,25.66,25.68,8729.0,22.8419,22.8597,22.8419,22.8597,8729.0
2016-03-15 13:35:00,25.68,25.68,25.67,25.68,2893.0,22.8597,22.8597,22.8508,22.8597,2893.0
2016-03-15 13:40:00,25.67,25.68,25.67,25.68,6400.0,22.8508,22.8597,22.8508,22.8597,6400.0
2016-03-15 13:45:00,25.68,25.69,25.68,25.69,20509.0,22.8597,22.8686,22.8597,22.8686,20509.0
2016-03-15 13:50:00,25.68,25.68,25.67,25.68,11324.0,22.8597,22.8597,22.8508,22.8597,11324.0
2016-03-15 13:55:00,25.68,25.68,25.67,25.68,2200.0,22.8597,22.8597,22.8508,22.8597,2200.0
2016-03-15 14:00:00,25.68,25.68,25.67,25.67,4868.0,22.8597,22.8597,22.8508,22.8508,4868.0
2016-03-15 14:05:00,25.68,25.68,25.67,25.68,122.0,22.8597,22.8597,22.8508,22.8597,122.0
2016-03-15 14:10:00,25.68,25.68,25.67,25.68,2348.0,22.8597,22.8597,22.8508,22.8597,2348.0
2016-03-15 14:15:00,25.68,25.68,25.67,25.67,11029.0,22.8597,22.8597,22.8508,22.8508,11029.0
2016-03-15 14:20:00,25.68,25.69,25.67,25.68,9881.0,22.8597,22.8686,22.8508,22.8597,9881.0
2016-03-15 14:25:00,25.68,25.68,25.66,25.67,54938.0,22.8597,22.8597,22.8419,22.8508,54938.0
2016-03-15 14:30:00,25.67,25.67,25.66,25.67,10719.0,22.8508,22.8508,22.8419,22.8508,10719.0
2016-03-15 14:35:00,25.68,25.68,25.67,25.68,194.0,22.8597,22.8597,22.8508,22.8597,194.0
2016-03-15 14:40:00,25.68,25.68,25.66,25.66,3600.0,22.8597,22.8597,22.8419,22.8419,3600.0
2016-03-15 14:45:00,25.67,25.67,25.66,25.67,504.0,22.8508,22.8508,22.8419,22.8508,504.0
2016-03-15 14:50:00,25.67,25.67,25.66,25.67,536.0,22.8508,22.8508,22.8419,22.8508,536.0
2016-03-15 14:55:00,25.66,25.67,25.65,25.66,5834.0,22.8419,22.8508,22.833,22.8419,5834.0
2016-03-15 15:00:00,25.66,25.66,25.65,25.66,1700.0,22.8419,22.8419,22.833,22.8419,1700.0
2016-03-15 15:05:00,25.66,25.66,25.65,25.66,19303.0,22.8419,22.8419,22.833,22.8419,19303.0
2016-03-15 15:10:00,25.67,25.69,25.66,25.69,8869.0,22.8508,22.8686,22.8419,22.8686,8869.0
2016-03-15 15:15:00,25.69,25.7,25.68,25.7,15213.0,22.8686,22.8775,22.8597,22.8775,15213.0
2016-03-15 15:20:00,25.7,25.71,25.7,25.7,18938.0,22.8775,22.8864,22.8775,22.8775,18938.0
2016-03-15 15:25:00,25.71,25.71,25.7,25.71,4806.0,22.8864,22.8864,22.8775,22.8864,4806.0
2016-03-15 15:30:00,25.7,25.71,25.7,25.7,19126.0,22.8775,22.8864,22.8775,22.8775,19126.0
2016-03-15 15:35:00,25.71,25.72,25.7,25.7,40006.0,22.8864,22.8953,22.8775,22.8775,40006.0
2016-03-15 15:40:00,25.71,25.71,25.7,25.71,14388.0,22.8864,22.8864,22.8775,22.8864,14388.0
2016-03-15 15:45:00,25.7,25.71,25.68,25.69,36657.0,22.8775,22.8864,22.8597,22.8686,36657.0
2016-03-15 15:50:00,25.68,25.74,25.68,25.74,92658.0,22.8597,22.9131,22.8597,22.9131,92658.0
2016-03-15 15:55:00,25.74,25.75,25.72,25.73,40537.0,22.9131,22.922,22.8953,22.9042,40537.0
2016-03-16 09:30:00,25.78,25.78,25.75,25.78,73363.0,22.9487,22.9487,22.922,22.9487,73363.0
2016-03-16 09:35:00,25.78,25.79,25.77,25.79,34883.0,22.9487,22.9576,22.9398,22.9576,34883.0
2016-03-16 09:40:00,25.78,25.78,25.77,25.78,5081.0,22.9487,22.9487,22.9398,22.9487,5081.0
2016-03-16 09:45:00,25.78,25.8,25.77,25.8,41256.0,22.9487,22.9665,22.9398,22.9665,41256.0
2016-03-16 09:50:00,25.8,25.82,25.8,25.8,28921.0,22.9665,22.9843,22.9665,22.9665,28921.0
2016-03-16 09:55:00,25.8,25.81,25.8,25.8,1100.0,22.9665,22.9754,22.9665,22.9665,1100.0
2016-03-16 10:00:00,25.8,25.81,25.78,25.79,58968.0,22.9665,22.9754,22.9487,22.9576,58968.0
2016-03-16 10:05:00,25.79,25.8,25.78,25.8,20700.0,22.9576,22.9665,22.9487,22.9665,20700.0
2016-03-16 10:10:00,25.8,25.81,25.79,25.8,15528.0,22.9665,22.9754,22.9576,22.9665,15528.0
2016-03-16 10:15:00,25.8,25.81,25.79,25.8,11397.0,22.9665,22.9754,22.9576,22.9665,11397.0
2016-03-16 10:20:00,25.8,25.81,25.79,25.8,20309.0,22.9665,22.9754,22.9576,22.9665,20309.0
2016-03-16 10:25:00,25.8,25.81,25.8,25.81,4715.0,22.9665,22.9754,22.9665,22.9754,4715.0
2016-03-16 10:30:00,25.81,25.82,25.8,25.8,15585.0,22.9754,22.9843,22.9665,22.9665,15585.0
2016-03-16 10:35:00,25.81,25.84,25.81,25.84,15080.0,22.9754,23.0021,22.9754,23.0021,15080.0
2016-03-16 10:40:00,25.84,25.85,25.84,25.84,8809.0,23.0021,23.011,23.0021,23.0021,8809.0
2016-03-16 10:45:00,25.84,25.84,25.82,25.84,15776.0,23.0021,23.0021,22.9843,23.0021,15776.0
2016-03-16 10:50:00,25.83,25.83,25.82,25.82,2997.0,22.9932,22.9932,22.9843,22.9843,2997.0
2016-03-16 10:55:00,25.82,25.83,25.82,25.83,4679.0,22.9843,22.9932,22.9843,22.9932,4679.0
2016-03-16 11:00:00,25.82,25.83,25.82,25.82,2200.0,22.9843,22.9932,22.9843,22.9843,2200.0
2016-03-16 11:05:00,25.82,25.83,25.81,25.82,24379.0,22.9843,22.9932,22.9754,22.9843,24379.0
2016-03-16 11:10:00,25.81,25.82,25.8,25.81,14500.0,22.9754,22.9843,22.9665,22.9754,14500.0
2016-03-16 11:15:00,25.82,25.82,25.81,25.82,636.0,22.9843,22.9843,22.9754,22.9843,636.0
2016-03-16 11:20:00,25.82,25.82,25.81,25.82,2245.0,22.9843,22.9843,22.9754,22.9843,2245.0
2016-03-16 11:25:00,25.82,25.82,25.81,25.82,2857.0,22.9843,22.9843,22.9754,22.9843,2857.0
2016-03-16 11:30:00,25.82,25.83,25.81,25.82,18590.0,22.9843,22.9932,22.9754,22.9843,18590.0
2016-03-16 11:35:00,25.83,25.83,25.82,25.83,100.0,22.9932,22.9932,22.9843,22.9932,100.0
2016-03-16 11:40:00,25.83,25.84,25.83,25.84,10901.0,22.9932,23.0021,22.9932,23.0021,10901.0
2016-03-16 11:45:00,25.84,25.84,25.83,25.83,9030.0,23.0021,23.0021,22.9932,22.9932,9030.0
2016-03-16 11:50:00,25.84,25.84,25.82,25.83,4815.0,23.0021,23.0021,22.9843,22.9932,4815.0
2016-03-16 11:55:00,25.83,25.84,25.83,25.84,5749.0,22.9932,23.0021,22.9932,23.0021,5749.0
2016-03-16 12:00:00,25.84,25.85,25.84,25.85,7733.0,23.0021,23.011,23.0021,23.011,7733.0
2016-03-16 12:05:00,25.85,25.85,25.84,25.85,19475.0,23.011,23.011,23.0021,23.011,19475.0
2016-03-16 12:10:00,25.85,25.85,25.84,25.85,8800.0,23.011,23.011,23.0021,23.011,8800.0
2016-03-16 12:15:00,25.85,25.86,25.85,25.86,23898.0,23.011,23.0199,23.011,23.0199,23898.0
2016-03-16 12:20:00,25.86,25.86,25.85,25.86,4842.0,23.0199,23.0199,23.011,23.0199,4842.0
2016-03-16 12:25:00,25.85,25.86,25.85,25.86,15000.0,23.011,23.0199,23.011,23.0199,15000.0
2016-03-16 12:30:00,25.86,25.87,25.86,25.86,9821.0,23.0199,23.0288,23.0199,23.0199,9821.0
2016-03-16 12:35:00,25.86,25.87,25.85,25.85,2800.0,23.0199,23.0288,23.011,23.011,2800.0
2016-03-16 12:40:00,25.85,25.86,25.82,25.84,29680.0,23.011,23.0199,22.9843,23.0021,29680.0
2016-03-16 12:45:00,25.83,25.85,25.82,25.83,52288.0,22.9932,23.011,22.9843,22.9932,52288.0
2016-03-16 12:50:00,25.82,25.84,25.81,25.83,27722.0,22.9843,23.0021,22.9754,22.9932,27722.0
2016-03-16 12:55:00,25.83,25.83,25.83,25.83,0.0,22.9932,22.9932,22.9932,22.9932,0.0
2016-03-16 13:00:00,25.82,25.83,25.81,25.81,11041.0,22.9843,22.9932,22.9754,22.9754,11041.0
2016-03-16 13:05:00,25.81,25.82,25.8,25.8,43452.0,22.9754,22.9843,22.9665,22.9665,43452.0
2016-03-16 13:10:00,25.81,25.81,25.79,25.79,3298.0,22.9754,22.9754,22.9576,22.9576,3298.0
2016-03-16 13:15:00,25.79,25.82,25.78,25.82,23531.0,22.9576,22.9843,22.9487,22.9843,23531.0
2016-03-16 13:20:00,25.82,25.82,25.81,25.82,10050.0,22.9843,22.9843,22.9754,22.9843,10050.0
2016-03-16 13:25:00,25.82,25.82,25.8,25.81,19437.0,22.9843,22.9843,22.9665,22.9754,19437.0
2016-03-16 13:30:00,25.81,25.81,25.8,25.81,21891.0,22.9754,22.9754,22.9665,22.9754,21891.0
2016-03-16 13:35:00,25.81,25.83,25.8,25.81,49220.0,22.9754,22.9932,22.9665,22.9754,49220.0
2016-03-16 13:40:00,25.82,25.83,25.81,25.81,11603.0,22.9843,22.9932,22.9754,22.9754,11603.0
2016-03-16 13:45:00,25.8,25.81,25.8,25.8,13505.0,22.9665,22.9754,22.9665,22.9665,13505.0
2016-03-16 13:50:00,25.8,25.81,25.78,25.78,23984.0,22.9665,22.9754,22.9487,22.9487,23984.0
2016-03-16 13:55:00,25.77,25.78,25.75,25.75,25217.0,22.9398,22.9487,22.922,22.922,25217.0
2016-03-16 14:00:00,25.78,25.99,25.78,25.96,19045.0,22.9487,23.1356,22.9487,23.1089,19045.0
2016-03-16 14:05:00,25.96,26.07,25.95,26.03,27480.0,23.1089,23.2069,23.1,23.1713,27480.0
2016-03-16 14:10:00,26.03,26.04,25.98,25.99,18224.0,23.1713,23.1802,23.1267,23.1356,18224.0
2016-03-16 14:15:00,25.99,26.04,25.99,26.03,23334.0,23.1356,23.1802,23.1356,23.1713,23334.0
2016-03-16 14:20:00,26.03,26.09,26.03,26.09,24065.0,23.1713,23.2247,23.1713,23.2247,24065.0
2016-03-16 14:25:00,26.09,26.15,26.09,26.14,38838.0,23.2247,23.2781,23.2247,23.2692,38838.0
2016-03-16 14:30:00,26.14,26.15,26.11,26.12,9930.0,23.2692,23.2781,23.2425,23.2514,9930.0
2016-03-16 14:35:00,26.13,26.14,26.09,26.14,11044.0,23.2603,23.2692,23.2247,23.2692,11044.0
2016-03-16 14:40:00,26.15,26.25,26.15,26.24,55175.0,23.2781,23.3671,23.2781,23.3582,55175.0
2016-03-16 14:45:00,26.24,26.27,26.24,26.25,42816.0,23.3582,23.3849,23.3582,23.3671,42816.0
2016-03-16 14:50:00,26.26,26.27,26.26,26.27,23147.0,23.376,23.3849,23.376,23.3849,23147.0
2016-03-16 14:55:00,26.26,26.27,26.22,26.23,21194.0,23.376,23.3849,23.3404,23.3493,21194.0
2016-03-16 15:00:00,26.22,26.25,26.21,26.25,55367.0,23.3404,23.3671,23.3315,23.3671,55367.0
2016-03-16 15:05:00,26.25,26.28,26.23,26.28,101099.0,23.3671,23.3938,23.3493,23.3938,101099.0
2016-03-16 15:10:00,26.28,26.3,26.26,26.3,68540.0,23.3938,23.4116,23.376,23.4116,68540.0
2016-03-16 15:15:00,26.29,26.33,26.28,26.29,55411.0,23.4027,23.4383,23.3938,23.4027,55411.0
2016-03-16 15:20:00,26.28,26.3,26.27,26.29,27120.0,23.3938,23.4116,23.3849,23.4027,27120.0
2016-03-16 15:25:00,26.29,26.29,26.27,26.28,4562.0,23.4027,23.4027,23.3849,23.3938,4562.0
2016-03-16 15:30:00,26.31,26.31,26.29,26.3,10550.0,23.4205,23.4205,23.4027,23.4116,10550.0
2016-03-16 15:35:00,26.32,26.37,26.32,26.37,71507.0,23.4294,23.4739,23.4294,23.4739,71507.0
2016-03-16 15:40:00,26.36,26.37,26.33,26.34,9682.0,23.465,23.4739,23.4383,23.4472,9682.0
2016-03-16 15:45:00,26.34,26.34,26.31,26.33,48768.0,23.4472,23.4472,23.4205,23.4383,48768.0
2016-03-16 15:50:00,26.32,26.34,26.29,26.29,86108.0,23.4294,23.4472,23.4027,23.4027,86108.0
2016-03-16 15:55:00,26.29,26.3,26.27,26.29,148454.0,23.4027,23.4116,23.3849,23.4027,148454.0
2016-03-17 09:30:00,26.12,26.17,26.1,26.15,146182.0,23.2514,23.2959,23.2336,23.2781,146182.0
2016-03-17 09:35:00,26.15,26.17,26.12,26.12,13463.0,23.2781,23.2959,23.2514,23.2514,13463.0
2016-03-17 09:40:00,26.12,26.12,26.08,26.1,34130.0,23.2514,23.2514,23.2158,23.2336,34130.0
2016-03-17 09:45:00,26.1,26.13,26.09,26.11,14500.0,23.2336,23.2603,23.2247,23.2425,14500.0
2016-03-17 09:50:00,26.1,26.12,26.09,26.11,32093.0,23.2336,23.2514,23.2247,23.2425,32093.0
2016-03-17 09:55:00,26.11,26.12,26.1,26.1,32780.0,23.2425,23.2514,23.2336,23.2336,32780.0
2016-03-17 10:00:00,26.1,26.12,26.09,26.11,34593.0,23.2336,23.2514,23.2247,23.2425,34593.0
2016-03-17 10:05:00,26.11,26.13,26.11,26.12,11503.0,23.2425,23.2603,23.2425,23.2514,11503.0
2016-03-17 10:10:00,26.12,26.12,26.11,26.11,14520.0,23.2514,23.2514,23.2425,23.2425,14520.0
2016-03-17 10:15:00,26.11,26.12,26.1,26.12,20539.0,23.2425,23.2514,23.2336,23.2514,20539.0
2016-03-17 10:20:00,26.12,26.12,26.1,26.11,16456.0,23.2514,23.2514,23.2336,23.2425,16456.0
2016-03-17 10:25:00,26.11,26.12,26.1,26.12,8054.0,23.2425,23.2514,23.2336,23.2514,8054.0
2016-03-17 10:30:00,26.11,26.13,26.11,26.13,26627.0,23.2425,23.2603,23.2425,23.2603,26627.0
2016-03-17 10:35:00,26.13,26.16,26.12,26.15,5202.0,23.2603,23.287,23.2514,23.2781,5202.0
2016-03-17 10:40:00,26.16,26.18,26.15,26.17,7779.0,23.287,23.3048,23.2781,23.2959,7779.0
2016-03-17 10:45:00,26.18,26.18,26.16,26.17,4740.0,23.3048,23.3048,23.287,23.2959,4740.0
2016-03-17 10:50:00,26.17,26.19,26.16,26.18,6977.0,23.2959,23.3137,23.287,23.3048,6977.0
2016-03-17 10:55:00,26.18,26.21,26.17,26.2,9547.0,23.3048,23.3315,23.2959,23.3226,9547.0
2016-03-17 11:00:00,26.2,26.21,26.19,26.19,2700.0,23.3226,23.3315,23.3137,23.3137,2700.0
2016-03-17 11:05:00,26.2,26.2,26.18,26.19,16158.0,23.3226,23.3226,23.3048,23.3137,16158.0
2016-03-17 11:10:00,26.19,26.21,26.18,26.2,29168.0,23.3137,23.3315,23.3048,23.3226,29168.0
2016-03-17 11:15:00,26.2,26.22,26.2,26.2,9767.0,23.3226,23.3404,23.3226,23.3226,9767.0
2016-03-17 11:20:00,26.2,26.23,26.2,26.23,15171.0,23.3226,23.3493,23.3226,23.3493,15171.0
2016-03-17 11:25:00,26.22,26.24,26.22,26.24,10068.0,23.3404,23.3582,23.3404,23.3582,10068.0
2016-03-17 11:30:00,26.23,26.24,26.22,26.24,10941.0,23.3493,23.3582,23.3404,23.3582,10941.0
2016-03-17 11:35:00,26.25,26.25,26.23,26.23,7200.0,23.3671,23.3671,23.3493,23.3493,7200.0
2016-03-17 11:40:00,26.24,26.24,26.23,26.23,6205.0,23.3582,23.3582,23.3493,23.3493,6205.0
2016-03-17 11:45:00,26.24,26.27,26.23,26.26,20952.0,23.3582,23.3849,23.3493,23.376,20952.0
2016-03-17 11:50:00,26.26,26.27,26.26,26.26,4565.0,23.376,23.3849,23.376,23.376,4565.0
2016-03-17 11:55:00,26.27,26.27,26.26,26.27,17402.0,23.3849,23.3849,23.376,23.3849,17402.0
2016-03-17 12:00:00,26.27,26.27,26.26,26.27,2190.0,23.3849,23.3849,23.376,23.3849,2190.0
2016-03-17 12:05:00,26.26,26.29,26.26,26.28,59136.0,23.376,23.4027,23.376,23.3938,59136.0
2016-03-17 12:10:00,26.28,26.3,26.28,26.3,24681.0,23.3938,23.4116,23.3938,23.4116,24681.0
2016-03-17 12:15:00,26.3,26.3,26.28,26.3,23424.0,23.4116,23.4116,23.3938,23.4116,23424.0
2016-03-17 12:20:00,26.3,26.31,26.29,26.3,153984.0,23.4116,23.4205,23.4027,23.4116,153984.0
2016-03-17 12:25:00,26.3,26.33,26.3,26.32,20021.0,23.4116,23.4383,23.4116,23.4294,20021.0
2016-03-17 12:30:00,26.32,26.33,26.32,26.33,3750.0,23.4294,23.4383,23.4294,23.4383,3750.0
2016-03-17 12:35:00,26.32,26.33,26.3,26.3,14868.0,23.4294,23.4383,23.4116,23.4116,14868.0
2016-03-17 12:40:00,26.3,26.31,26.3,26.3,7200.0,23.4116,23.4205,23.4116,23.4116,7200.0
2016-03-17 12:45:00,26.31,26.32,26.3,26.31,29613.0,23.4205,23.4294,23.4116,23.4205,29613.0
2016-03-17 12:50:00,26.3,26.32,26.3,26.31,11146.0,23.4116,23.4294,23.4116,23.4205,11146.0
2016-03-17 12:55:00,26.32,26.33,26.31,26.31,7798.0,23.4294,23.4383,23.4205,23.4205,7798.0
2016-03-17 13:00:00,26.3,26.32,26.3,26.31,6786.0,23.4116,23.4294,23.4116,23.4205,6786.0
2016-03-17 13:05:00,26.31,26.31,26.3,26.3,6474.0,23.4205,23.4205,23.4116,23.4116,6474.0
2016-03-17 13:10:00,26.3,26.3,26.29,26.29,12393.0,23.4116,23.4116,23.4027,23.4027,12393.0
2016-03-17 13:15:00,26.3,26.3,26.27,26.27,3786.0,23.4116,23.4116,23.3849,23.3849,3786.0
2016-03-17 13:20:00,26.27,26.31,26.27,26.29,27397.0,23.3849,23.4205,23.3849,23.4027,27397.0
2016-03-17 13:25:00,26.3,26.31,26.29,26.29,15355.0,23.4116,23.4205,23.4027,23.4027,15355.0
2016-03-17 13:30:00,26.28,26.28,26.26,26.28,4878.0,23.3938,23.3938,23.376,23.3938,4878.0
2016-03-17 13:35:00,26.27,26.29,26.27,26.29,8839.0,23.3849,23.4027,23.3849,23.4027,8839.0
2016-03-17 13:40:00,26.28,26.3,26.28,26.3,7600.0,23.3938,23.4116,23.3938,23.4116,7600.0
2016-03-17 13:45:00,26.3,26.32,26.29,26.31,9642.0,23.4116,23.4294,23.4027,23.4205,9642.0
2016-03-17 13:50:00,26.31,26.32,26.31,26.31,1652.0,23.4205,23.4294,23.4205,23.4205,1652.0
2016-03-17 13:55:00,26.32,26.32,26.31,26.32,7791.0,23.4294,23.4294,23.4205,23.4294,7791.0
2016-03-17 14:00:00,26.32,26.32,26.31,26.31,6200.0,23.4294,23.4294,23.4205,23.4205,6200.0
2016-03-17 14:05:00,26.31,26.32,26.31,26.31,3000.0,23.4205,23.4294,23.4205,23.4205,3000.0
2016-03-17 14:10:00,26.31,26.34,26.31,26.34,37850.0,23.4205,23.4472,23.4205,23.4472,37850.0
2016-03-17 14:15:00,26.33,26.34,26.33,26.34,11684.0,23.4383,23.4472,23.4383,23.4472,11684.0
2016-03-17 14:20:00,26.33,26.34,26.31,26.32,43686.0,23.4383,23.4472,23.4205,23.4294,43686.0
2016-03-17 14:25:00,26.31,26.32,26.31,26.31,9800.0,23.4205,23.4294,23.4205,23.4205,9800.0
2016-03-17 14:30:00,26.32,26.32,26.3,26.3,10392.0,23.4294,23.4294,23.4116,23.4116,10392.0
2016-03-17 14:35:00,26.3,26.31,26.29,26.3,12751.0,23.4116,23.4205,23.4027,23.4116,12751.0
2016-03-17 14:40:00,26.3,26.3,26.29,26.3,11580.0,23.4116,23.4116,23.4027,23.4116,11580.0
2016-03-17 14:45:00,26.31,26.31,26.3,26.31,2318.0,23.4205,23.4205,23.4116,23.4205,2318.0
2016-03-17 14:50:00,26.3,26.31,26.29,26.3,17173.0,23.4116,23.4205,23.4027,23.4116,17173.0
2016-03-17 14:55:00,26.31,26.31,26.29,26.3,9854.0,23.4205,23.4205,23.4027,23.4116,9854.0
2016-03-17 15:00:00,26.3,26.31,26.29,26.31,16426.0,23.4116,23.4205,23.4027,23.4205,16426.0
2016-03-17 15:05:00,26.3,26.31,26.3,26.3,6554.0,23.4116,23.4205,23.4116,23.4116,6554.0
2016-03-17 15:10:00,26.3,26.31,26.3,26.3,2700.0,23.4116,23.4205,23.4116,23.4116,2700.0
2016-03-17 15:15:00,26.3,26.31,26.29,26.29,17714.0,23.4116,23.4205,23.4027,23.4027,17714.0
2016-03-17 15:20:00,26.29,26.31,26.29,26.3,9849.0,23.4027,23.4205,23.4027,23.4116,9849.0
2016-03-17 15:25:00,26.3,26.32,26.3,26.31,10236.0,23.4116,23.4294,23.4116,23.4205,10236.0
2016-03-17 15:30:00,26.32,26.32,26.29,26.32,28580.0,23.4294,23.4294,23.4027,23.4294,28580.0
2016-03-17 15:35:00,26.31,26.34,26.31,26.32,41240.0,23.4205,23.4472,23.4205,23.4294,41240.0
2016-03-17 15:40:00,26.33,26.34,26.32,26.34,21319.0,23.4383,23.4472,23.4294,23.4472,21319.0
2016-03-17 15:45:00,26.33,26.34,26.31,26.33,33614.0,23.4383,23.4472,23.4205,23.4383,33614.0
2016-03-17 15:50:00,26.33,26.33,26.31,26.33,12957.0,23.4383,23.4383,23.4205,23.4383,12957.0
2016-03-17 15:55:00,26.32,26.34,26.31,26.31,29466.0,23.4294,23.4472,23.4205,23.4205,29466.0
2016-03-18 09:30:00,26.52,26.58,26.52,26.53,138494.0,23.6074,23.6608,23.6074,23.6163,138494.0
2016-03-18 09:35:00,26.53,26.58,26.53,26.57,127619.0,23.6163,23.6608,23.6163,23.6519,127619.0
2016-03-18 09:40:00,26.56,26.57,26.53,26.53,60075.0,23.643,23.6519,23.6163,23.6163,60075.0
2016-03-18 09:45:00,26.54,26.58,26.53,26.56,109876.0,23.6252,23.6608,23.6163,23.643,109876.0
2016-03-18 09:50:00,26.56,26.61,26.55,26.6,198790.0,23.643,23.6876,23.6341,23.6787,198790.0
2016-03-18 09:55:00,26.6,26.61,26.59,26.61,161960.0,23.6787,23.6876,23.6698,23.6876,161960.0
2016-03-18 10:00:00,26.61,26.63,26.61,26.62,97542.0,23.6876,23.7054,23.6876,23.6965,97542.0
2016-03-18 10:05:00,26.62,26.63,26.61,26.62,33128.0,23.6965,23.7054,23.6876,23.6965,33128.0
2016-03-18 10:10:00,26.63,26.66,26.62,26.65,47520.0,23.7054,23.7321,23.6965,23.7232,47520.0
2016-03-18 10:15:00,26.64,26.66,26.63,26.63,50655.0,23.7143,23.7321,23.7054,23.7054,50655.0
2016-03-18 10:20:00,26.63,26.64,26.62,26.64,36568.0,23.7054,23.7143,23.6965,23.7143,36568.0
2016-03-18 10:25:00,26.64,26.65,26.63,26.64,44488.0,23.7143,23.7232,23.7054,23.7143,44488.0
2016-03-18 10:30:00,26.64,26.67,26.63,26.67,20551.0,23.7143,23.741,23.7054,23.741,20551.0
2016-03-18 10:35:00,26.67,26.67,26.65,26.66,23956.0,23.741,23.741,23.7232,23.7321,23956.0
2016-03-18 10:40:00,26.65,26.67,26.65,26.66,31303.0,23.7232,23.741,23.7232,23.7321,31303.0
2016-03-18 10:45:00,26.65,26.66,26.64,26.64,20563.0,23.7232,23.7321,23.7143,23.7143,20563.0
2016-03-18 10:50:00,26.63,26.64,26.61,26.62,49543.0,23.7054,23.7143,23.6876,23.6965,49543.0
2016-03-18 10:55:00,26.62,26.64,26.62,26.64,41007.0,23.6965,23.7143,23.6965,23.7143,41007.0
2016-03-18 11:00:00,26.64,26.65,26.63,26.65,9450.0,23.7143,23.7232,23.7054,23.7232,9450.0
2016-03-18 11:05:00,26.65,26.65,26.64,26.64,16933.0,23.7232,23.7232,23.7143,23.7143,16933.0
2016-03-18 11:10:00,26.64,26.65,26.64,26.65,14202.0,23.7143,23.7232,23.7143,23.7232,14202.0
2016-03-18 11:15:00,26.64,26.66,26.64,26.65,31930.0,23.7143,23.7321,23.7143,23.7232,31930.0
2016-03-18 11:20:00,26.66,26.66,26.65,26.66,49329.0,23.7321,23.7321,23.7232,23.7321,49329.0
2016-03-18 11:25:00,26.65,26.66,26.64,26.64,21869.0,23.7232,23.7321,23.7143,23.7143,21869.0
2016-03-18 11:30:00,26.64,26.65,26.63,26.63,18674.0,23.7143,23.7232,23.7054,23.7054,18674.0
2016-03-18 11:35:00,26.63,26.64,26.63,26.64,28255.0,23.7054,23.7143,23.7054,23.7143,28255.0
2016-03-18 11:40:00,26.63,26.65,26.61,26.62,37879.0,23.7054,23.7232,23.6876,23.6965,37879.0
2016-03-18 11:45:00,26.62,26.64,26.62,26.63,12472.0,23.6965,23.7143,23.6965,23.7054,12472.0
2016-03-18 11:50:00,26.63,26.64,26.63,26.64,23839.0,23.7054,23.7143,23.7054,23.7143,23839.0
2016-03-18 11:55:00,26.64,26.65,26.63,26.64,13236.0,23.7143,23.7232,23.7054,23.7143,13236.0
2016-03-18 12:00:00,26.63,26.64,26.62,26.64,38517.0,23.7054,23.7143,23.6965,23.7143,38517.0
2016-03-18 12:05:00,26.64,26.64,26.63,26.64,1486.0,23.7143,23.7143,23.7054,23.7143,1486.0
2016-03-18 12:10:00,26.63,26.64,26.63,26.63,33029.0,23.7054,23.7143,23.7054,23.7054,33029.0
2016-03-18 12:15:00,26.64,26.64,26.62,26.64,35848.0,23.7143,23.7143,23.6965,23.7143,35848.0
2016-03-18 12:20:00,26.63,26.64,26.63,26.63,22836.0,23.7054,23.7143,23.7054,23.7054,22836.0
2016-03-18 12:25:00,26.64,26.65,26.63,26.64,17705.0,23.7143,23.7232,23.7054,23.7143,17705.0
2016-03-18 12:30:00,26.63,26.64,26.62,26.62,29688.0,23.7054,23.7143,23.6965,23.6965,29688.0
2016-03-18 12:35:00,26.63,26.64,26.62,26.62,26000.0,23.7054,23.7143,23.6965,23.6965,26000.0
2016-03-18 12:40:00,26.63,26.63,26.62,26.63,6300.0,23.7054,23.7054,23.6965,23.7054,6300.0
2016-03-18 12:45:00,26.63,26.63,26.62,26.63,24929.0,23.7054,23.7054,23.6965,23.7054,24929.0
2016-03-18 12:50:00,26.63,26.64,26.62,26.64,28089.0,23.7054,23.7143,23.6965,23.7143,28089.0
2016-03-18 12:55:00,26.64,26.65,26.63,26.65,26504.0,23.7143,23.7232,23.7054,23.7232,26504.0
2016-03-18 13:00:00,26.64,26.65,26.61,26.62,45090.0,23.7143,23.7232,23.6876,23.6965,45090.0
2016-03-18 13:05:00,26.62,26.63,26.61,26.62,7675.0,23.6965,23.7054,23.6876,23.6965,7675.0
2016-03-18 13:10:00,26.62,26.62,26.58,26.59,39777.0,23.6965,23.6965,23.6608,23.6698,39777.0
2016-03-18 13:15:00,26.59,26.59,26.58,26.58,44030.0,23.6698,23.6698,23.6608,23.6608,44030.0
2016-03-18 13:20:00,26.58,26.6,26.58,26.6,16716.0,23.6608,23.6787,23.6608,23.6787,16716.0
2016-03-18 13:25:00,26.6,26.6,26.59,26.6,1000.0,23.6787,23.6787,23.6698,23.6787,1000.0
2016-03-18 13:30:00,26.6,26.61,26.6,26.6,13147.0,23.6787,23.6876,23.6787,23.6787,13147.0
2016-03-18 13:35:00,26.6,26.6,26.58,26.59,47771.0,23.6787,23.6787,23.6608,23.6698,47771.0
2016-03-18 13:40:00,26.59,26.61,26.59,26.61,11159.0,23.6698,23.6876,23.6698,23.6876,11159.0
2016-03-18 13:45:00,26.61,26.63,26.61,26.62,20462.0,23.6876,23.7054,23.6876,23.6965,20462.0
2016-03-18 13:50:00,26.63,26.63,26.62,26.63,39354.0,23.7054,23.7054,23.6965,23.7054,39354.0
2016-03-18 13:55:00,26.62,26.63,26.61,26.62,35875.0,23.6965,23.7054,23.6876,23.6965,35875.0
2016-03-18 14:00:00,26.62,26.63,26.61,26.62,46047.0,23.6965,23.7054,23.6876,23.6965,46047.0
2016-03-18 14:05:00,26.61,26.62,26.58,26.58,63790.0,23.6876,23.6965,23.6608,23.6608,63790.0
2016-03-18 14:10:00,26.59,26.59,26.58,26.58,1772.0,23.6698,23.6698,23.6608,23.6608,1772.0
2016-03-18 14:15:00,26.58,26.58,26.57,26.58,100427.0,23.6608,23.6608,23.6519,23.6608,100427.0
2016-03-18 14:20:00,26.58,26.6,26.58,26.59,58780.0,23.6608,23.6787,23.6608,23.6698,58780.0
2016-03-18 14:25:00,26.59,26.6,26.56,26.57,21002.0,23.6698,23.6787,23.643,23.6519,21002.0
2016-03-18 14:30:00,26.56,26.56,26.55,26.55,94964.0,23.643,23.643,23.6341,23.6341,94964.0
2016-03-18 14:35:00,26.55,26.56,26.55,26.56,1700.0,23.6341,23.643,23.6341,23.643,1700.0
2016-03-18 14:40:00,26.56,26.56,26.55,26.56,42744.0,23.643,23.643,23.6341,23.643,42744.0
2016-03-18 14:45:00,26.55,26.56,26.54,26.56,13517.0,23.6341,23.643,23.6252,23.643,13517.0
2016-03-18 14:50:00,26.55,26.56,26.54,26.54,59621.0,23.6341,23.643,23.6252,23.6252,59621.0
2016-03-18 14:55:00,26.54,26.54,26.52,26.54,58380.0,23.6252,23.6252,23.6074,23.6252,58380.0
2016-03-18 15:00:00,26.54,26.55,26.54,26.55,12740.0,23.6252,23.6341,23.6252,23.6341,12740.0
2016-03-18 15:05:00,26.56,26.58,26.56,26.57,67405.0,23.643,23.6608,23.643,23.6519,67405.0
2016-03-18 15:10:00,26.57,26.57,26.56,26.56,61945.0,23.6519,23.6519,23.643,23.643,61945.0
2016-03-18 15:15:00,26.57,26.57,26.55,26.56,82707.0,23.6519,23.6519,23.6341,23.643,82707.0
2016-03-18 15:20:00,26.56,26.56,26.54,26.56,44952.0,23.643,23.643,23.6252,23.643,44952.0
2016-03-18 15:25:00,26.55,26.56,26.54,26.55,49837.0,23.6341,23.643,23.6252,23.6341,49837.0
2016-03-18 15:30:00,26.55,26.55,26.54,26.54,49556.0,23.6341,23.6341,23.6252,23.6252,49556.0
2016-03-18 15:35:00,26.55,26.55,26.52,26.54,59809.0,23.6341,23.6341,23.6074,23.6252,59809.0
2016-03-18 15:40:00,26.54,26.55,26.53,26.55,34040.0,23.6252,23.6341,23.6163,23.6341,34040.0
2016-03-18 15:45:00,26.55,26.55,26.52,26.54,66632.0,23.6341,23.6341,23.6074,23.6252,66632.0
2016-03-18 15:50:00,26.54,26.54,26.52,26.54,46708.0,23.6252,23.6252,23.6074,23.6252,46708.0
2016-03-18 15:55:00,26.54,26.59,26.52,26.57,224179.0,23.6252,23.6698,23.6074,23.6519,224179.0
2016-03-21 09:30:00,26.79,26.83,26.79,26.83,16790.0,23.8478,23.8834,23.8478,23.8834,16790.0
2016-03-21 09:35:00,26.83,26.84,26.82,26.83,96942.0,23.8834,23.8923,23.8745,23.8834,96942.0
2016-03-21 09:40:00,26.83,26.86,26.82,26.86,21999.0,23.8834,23.9101,23.8745,23.9101,21999.0
2016-03-21 09:45:00,26.87,26.87,26.85,26.86,10200.0,23.919,23.919,23.9012,23.9101,10200.0
2016-03-21 09:50:00,26.86,26.88,26.85,26.88,42548.0,23.9101,23.9279,23.9012,23.9279,42548.0
2016-03-21 09:55:00,26.88,26.91,26.87,26.88,23258.0,23.9279,23.9546,23.919,23.9279,23258.0
2016-03-21 10:00:00,26.88,26.9,26.87,26.89,26716.0,23.9279,23.9457,23.919,23.9368,26716.0
2016-03-21 10:05:00,26.89,26.89,26.85,26.87,16150.0,23.9368,23.9368,23.9012,23.919,16150.0
2016-03-21 10:10:00,26.86,26.87,26.85,26.86,10528.0,23.9101,23.919,23.9012,23.9101,10528.0
2016-03-21 10:15:00,26.87,26.87,26.85,26.86,6876.0,23.919,23.919,23.9012,23.9101,6876.0
2016-03-21 10:20:00,26.87,26.87,26.84,26.85,9584.0,23.919,23.919,23.8923,23.9012,9584.0
2016-03-21 10:25:00,26.85,26.88,26.83,26.83,19222.0,23.9012,23.9279,23.8834,23.8834,19222.0
2016-03-21 10:30:00,26.82,26.84,26.81,26.82,27246.0,23.8745,23.8923,23.8656,23.8745,27246.0
2016-03-21 10:35:00,26.83,26.86,26.83,26.84,6783.0,23.8834,23.9101,23.8834,23.8923,6783.0
2016-03-21 10:40:00,26.83,26.84,26.8,26.8,34918.0,23.8834,23.8923,23.8567,23.8567,34918.0
2016-03-21 10:45:00,26.8,26.81,26.78,26.8,29063.0,23.8567,23.8656,23.8389,23.8567,29063.0
2016-03-21 10:50:00,26.8,26.8,26.79,26.8,29479.0,23.8567,23.8567,23.8478,23.8567,29479.0
2016-03-21 10:55:00,26.8,26.8,26.79,26.79,31754.0,23.8567,23.8567,23.8478,23.8478,31754.0
2016-03-21 11:00:00,26.79,26.8,26.77,26.78,24937.0,23.8478,23.8567,23.83,23.8389,24937.0
2016-03-21 11:05:00,26.78,26.79,26.76,26.79,22921.0,23.8389,23.8478,23.8211,23.8478,22921.0
2016-03-21 11:10:00,26.79,26.8,26.78,26.8,3562.0,23.8478,23.8567,23.8389,23.8567,3562.0
2016-03-21 11:15:00,26.8,26.83,26.8,26.82,20152.0,23.8567,23.8834,23.8567,23.8745,20152.0
2016-03-21 11:20:00,26.82,26.84,26.82,26.82,19829.0,23.8745,23.8923,23.8745,23.8745,19829.0
2016-03-21 11:25:00,26.83,26.83,26.82,26.83,7156.0,23.8834,23.8834,23.8745,23.8834,7156.0
2016-03-21 11:30:00,26.84,26.86,26.84,26.85,19791.0,23.8923,23.9101,23.8923,23.9012,19791.0
2016-03-21 11:35:00,26.86,26.86,26.84,26.85,12405.0,23.9101,23.9101,23.8923,23.9012,12405.0
2016-03-21 11:40:00,26.85,26.85,26.83,26.83,1635.0,23.9012,23.9012,23.8834,23.8834,1635.0
2016-03-21 11:45:00,26.83,26.84,26.82,26.84,35547.0,23.8834,23.8923,23.8745,23.8923,35547.0
2016-03-21 11:50:00,26.84,26.86,26.84,26.86,4100.0,23.8923,23.9101,23.8923,23.9101,4100.0
2016-03-21 11:55:00,26.85,26.87,26.85,26.85,11517.0,23.9012,23.919,23.9012,23.9012,11517.0
2016-03-21 12:00:00,26.85,26.87,26.83,26.86,59472.0,23.9012,23.919,23.8834,23.9101,59472.0
2016-03-21 12:05:00,26.87,26.89,26.87,26.88,22674.0,23.919,23.9368,23.919,23.9279,22674.0
2016-03-21 12:10:00,26.89,26.89,26.88,26.88,2509.0,23.9368,23.9368,23.9279,23.9279,2509.0
2016-03-21 12:15:00,26.88,26.89,26.87,26.87,2522.0,23.9279,23.9368,23.919,23.919,2522.0
2016-03-21 12:20:00,26.86,26.88,26.86,26.87,3020.0,23.9101,23.9279,23.9101,23.919,3020.0
2016-03-21 12:25:00,26.86,26.87,26.86,26.87,1900.0,23.9101,23.919,23.9101,23.919,1900.0
2016-03-21 12:30:00,26.87,26.87,26.86,26.86,2200.0,23.919,23.919,23.9101,23.9101,2200.0
2016-03-21 12:35:00,26.87,26.87,26.86,26.87,900.0,23.919,23.919,23.9101,23.919,900.0
2016-03-21 12:40:00,26.86,26.86,26.83,26.83,2209.0,23.9101,23.9101,23.8834,23.8834,2209.0
2016-03-21 12:45:00,26.83,26.84,26.83,26.83,3050.0,23.8834,23.8923,23.8834,23.8834,3050.0
2016-03-21 12:50:00,26.83,26.84,26.83,26.83,7271.0,23.8834,23.8923,23.8834,23.8834,7271.0
2016-03-21 12:55:00,26.83,26.84,26.83,26.84,1724.0,23.8834,23.8923,23.8834,23.8923,1724.0
2016-03-21 13:00:00,26.84,26.84,26.84,26.84,0.0,23.8923,23.8923,23.8923,23.8923,0.0
2016-03-21 13:05:00,26.84,26.84,26.82,26.84,15309.0,23.8923,23.8923,23.8745,23.8923,15309.0
2016-03-21 13:10:00,26.84,26.84,26.83,26.84,1200.0,23.8923,23.8923,23.8834,23.8923,1200.0
2016-03-21 13:15:00,26.83,26.85,26.83,26.85,7677.0,23.8834,23.9012,23.8834,23.9012,7677.0
2016-03-21 13:20:00,26.85,26.86,26.85,26.86,3389.0,23.9012,23.9101,23.9012,23.9101,3389.0
2016-03-21 13:25:00,26.86,26.86,26.86,26.86,300.0,23.9101,23.9101,23.9101,23.9101,300.0
2016-03-21 13:30:00,26.85,26.85,26.84,26.85,3040.0,23.9012,23.9012,23.8923,23.9012,3040.0
2016-03-21 13:35:00,26.85,26.86,26.85,26.86,3304.0,23.9012,23.9101,23.9012,23.9101,3304.0
2016-03-21 13:40:00,26.86,26.86,26.85,26.86,335.0,23.9101,23.9101,23.9012,23.9101,335.0
2016-03-21 13:45:00,26.85,26.86,26.84,26.85,4009.0,23.9012,23.9101,23.8923,23.9012,4009.0
2016-03-21 13:50:00,26.85,26.86,26.84,26.86,5919.0,23.9012,23.9101,23.8923,23.9101,5919.0
2016-03-21 13:55:00,26.86,26.87,26.85,26.87,16103.0,23.9101,23.919,23.9012,23.919,16103.0
2016-03-21 14:00:00,26.87,26.87,26.86,26.87,2181.0,23.919,23.919,23.9101,23.919,2181.0
2016-03-21 14:05:00,26.87,26.87,26.85,26.86,4486.0,23.919,23.919,23.9012,23.9101,4486.0
2016-03-21 14:10:00,26.86,26.88,26.85,26.86,22249.0,23.9101,23.9279,23.9012,23.9101,22249.0
2016-03-21 14:15:00,26.87,26.9,26.86,26.89,7964.0,23.919,23.9457,23.9101,23.9368,7964.0
2016-03-21 14:20:00,26.89,26.92,26.89,26.92,5728.0,23.9368,23.9635,23.9368,23.9635,5728.0
2016-03-21 14:25:00,26.92,26.92,26.88,26.89,7666.0,23.9635,23.9635,23.9279,23.9368,7666.0
2016-03-21 14:30:00,26.89,26.9,26.88,26.9,8505.0,23.9368,23.9457,23.9279,23.9457,8505.0
2016-03-21 14:35:00,26.9,26.93,26.9,26.93,19764.0,23.9457,23.9724,23.9457,23.9724,19764.0
2016-03-21 14:40:00,26.94,26.95,26.92,26.93,16888.0,23.9813,23.9902,23.9635,23.9724,16888.0
2016-03-21 14:45:00,26.93,26.93,26.9,26.91,9850.0,23.9724,23.9724,23.9457,23.9546,9850.0
2016-03-21 14:50:00,26.91,26.91,26.9,26.91,4200.0,23.9546,23.9546,23.9457,23.9546,4200.0
2016-03-21 14:55:00,26.91,26.92,26.91,26.92,5651.0,23.9546,23.9635,23.9546,23.9635,5651.0
2016-03-21 15:00:00,26.92,26.92,26.9,26.9,21241.0,23.9635,23.9635,23.9457,23.9457,21241.0
2016-03-21 15:05:00,26.89,26.89,26.88,26.89,5500.0,23.9368,23.9368,23.9279,23.9368,5500.0
2016-03-21 15:10:00,26.88,26.89,26.88,26.89,6724.0,23.9279,23.9368,23.9279,23.9368,6724.0
2016-03-21 15:15:00,26.88,26.89,26.88,26.89,1090.0,23.9279,23.9368,23.9279,23.9368,1090.0
2016-03-21 15:20:00,26.89,26.89,26.88,26.89,1814.0,23.9368,23.9368,23.9279,23.9368,1814.0
2016-03-21 15:25:00,26.89,26.9,26.89,26.89,3256.0,23.9368,23.9457,23.9368,23.9368,3256.0
2016-03-21 15:30:00,26.89,26.9,26.88,26.89,16688.0,23.9368,23.9457,23.9279,23.9368,16688.0
2016-03-21 15:35:00,26.89,26.89,26.88,26.89,6900.0,23.9368,23.9368,23.9279,23.9368,6900.0
2016-03-21 15:40:00,26.89,26.89,26.87,26.88,14447.0,23.9368,23.9368,23.919,23.9279,14447.0
2016-03-21 15:45:00,26.87,26.88,26.87,26.88,5136.0,23.919,23.9279,23.919,23.9279,5136.0
2016-03-21 15:50:00,26.88,26.88,26.87,26.88,23009.0,23.9279,23.9279,23.919,23.9279,23009.0
2016-03-21 15:55:00,26.88,26.89,26.86,26.88,84714.0,23.9279,23.9368,23.9101,23.9279,84714.0
2016-03-22 09:30:00,26.72,26.81,26.72,26.79,75384.0,23.7855,23.8656,23.7855,23.8478,75384.0
2016-03-22 09:35:00,26.79,26.79,26.77,26.77,31641.0,23.8478,23.8478,23.83,23.83,31641.0
2016-03-22 09:40:00,26.78,26.79,26.76,26.78,22267.0,23.8389,23.8478,23.8211,23.8389,22267.0
2016-03-22 09:45:00,26.77,26.77,26.75,26.76,15709.0,23.83,23.83,23.8122,23.8211,15709.0
2016-03-22 09:50:00,26.76,26.78,26.75,26.78,22307.0,23.8211,23.8389,23.8122,23.8389,22307.0
2016-03-22 09:55:00,26.79,26.81,26.79,26.79,8145.0,23.8478,23.8656,23.8478,23.8478,8145.0
2016-03-22 10:00:00,26.79,26.81,26.79,26.79,14703.0,23.8478,23.8656,23.8478,23.8478,14703.0
2016-03-22 10:05:00,26.8,26.81,26.79,26.79,5881.0,23.8567,23.8656,23.8478,23.8478,5881.0
2016-03-22 10:10:00,26.79,26.82,26.78,26.8,7219.0,23.8478,23.8745,23.8389,23.8567,7219.0
2016-03-22 10:15:00,26.8,26.81,26.78,26.79,8751.0,23.8567,23.8656,23.8389,23.8478,8751.0
2016-03-22 10:20:00,26.79,26.83,26.78,26.83,5435.0,23.8478,23.8834,23.8389,23.8834,5435.0
2016-03-22 10:25:00,26.84,26.84,26.83,26.84,2605.0,23.8923,23.8923,23.8834,23.8923,2605.0
2016-03-22 10:30:00,26.84,26.85,26.83,26.84,12879.0,23.8923,23.9012,23.8834,23.8923,12879.0
2016-03-22 10:35:00,26.83,26.84,26.82,26.84,31854.0,23.8834,23.8923,23.8745,23.8923,31854.0
2016-03-22 10:40:00,26.84,26.84,26.83,26.84,4128.0,23.8923,23.8923,23.8834,23.8923,4128.0
2016-03-22 10:45:00,26.84,26.86,26.83,26.86,19027.0,23.8923,23.9101,23.8834,23.9101,19027.0
2016-03-22 10:50:00,26.86,26.87,26.85,26.85,31748.0,23.9101,23.919,23.9012,23.9012,31748.0
2016-03-22 10:55:00,26.85,26.86,26.84,26.86,13238.0,23.9012,23.9101,23.8923,23.9101,13238.0
2016-03-22 11:00:00,26.86,26.86,26.84,26.85,20951.0,23.9101,23.9101,23.8923,23.9012,20951.0
2016-03-22 11:05:00,26.85,26.85,26.84,26.85,4130.0,23.9012,23.9012,23.8923,23.9012,4130.0
2016-03-22 11:10:00,26.85,26.87,26.84,26.87,29336.0,23.9012,23.919,23.8923,23.919,29336.0
2016-03-22 11:15:00,26.87,26.88,26.86,26.88,11681.0,23.919,23.9279,23.9101,23.9279,11681.0
2016-03-22 11:20:00,26.87,26.88,26.85,26.86,19178.0,23.919,23.9279,23.9012,23.9101,19178.0
2016-03-22 11:25:00,26.85,26.86,26.85,26.86,20983.0,23.9012,23.9101,23.9012,23.9101,20983.0
2016-03-22 11:30:00,26.86,26.86,26.84,26.85,11727.0,23.9101,23.9101,23.8923,23.9012,11727.0
2016-03-22 11:35:00,26.85,26.86,26.84,26.85,6643.0,23.9012,23.9101,23.8923,23.9012,6643.0
2016-03-22 11:40:00,26.85,26.87,26.85,26.87,1512.0,23.9012,23.919,23.9012,23.919,1512.0
2016-03-22 11:45:00,26.87,26.88,26.86,26.88,11033.0,23.919,23.9279,23.9101,23.9279,11033.0
2016-03-22 11:50:00,26.88,26.88,26.86,26.87,28625.0,23.9279,23.9279,23.9101,23.919,28625.0
2016-03-22 11:55:00,26.87,26.87,26.87,26.87,3708.0,23.919,23.919,23.919,23.919,3708.0
2016-03-22 12:00:00,26.87,26.88,26.87,26.88,12153.0,23.919,23.9279,23.919,23.9279,12153.0
2016-03-22 12:05:00,26.88,26.88,26.87,26.88,2165.0,23.9279,23.9279,23.919,23.9279,2165.0
2016-03-22 12:10:00,26.88,26.88,26.87,26.88,835.0,23.9279,23.9279,23.919,23.9279,835.0
2016-03-22 12:15:00,26.88,26.89,26.87,26.89,7254.0,23.9279,23.9368,23.919,23.9368,7254.0
2016-03-22 12:20:00,26.89,26.89,26.87,26.88,4000.0,23.9368,23.9368,23.919,23.9279,4000.0
2016-03-22 12:25:00,26.87,26.88,26.87,26.88,7979.0,23.919,23.9279,23.919,23.9279,7979.0
2016-03-22 12:30:00,26.88,26.88,26.87,26.87,2300.0,23.9279,23.9279,23.919,23.919,2300.0
2016-03-22 12:35:00,26.88,26.88,26.87,26.88,2071.0,23.9279,23.9279,23.919,23.9279,2071.0
2016-03-22 12:40:00,26.88,26.88,26.86,26.88,79005.0,23.9279,23.9279,23.9101,23.9279,79005.0
2016-03-22 12:45:00,26.87,26.88,26.86,26.86,34198.0,23.919,23.9279,23.9101,23.9101,34198.0
2016-03-22 12:50:00,26.86,26.87,26.86,26.87,1400.0,23.9101,23.919,23.9101,23.919,1400.0
2016-03-22 12:55:00,26.87,26.89,26.87,26.88,20641.0,23.919,23.9368,23.919,23.9279,20641.0
2016-03-22 13:00:00,26.89,26.89,26.88,26.89,5200.0,23.9368,23.9368,23.9279,23.9368,5200.0
2016-03-22 13:05:00,26.89,26.89,26.87,26.87,6210.0,23.9368,23.9368,23.919,23.919,6210.0
2016-03-22 13:10:00,26.88,26.88,26.87,26.88,8000.0,23.9279,23.9279,23.919,23.9279,8000.0
2016-03-22 13:15:00,26.87,26.88,26.87,26.87,992.0,23.919,23.9279,23.919,23.919,992.0
2016-03-22 13:20:00,26.88,26.88,26.86,26.87,38979.0,23.9279,23.9279,23.9101,23.919,38979.0
2016-03-22 13:25:00,26.87,26.88,26.86,26.88,12935.0,23.919,23.9279,23.9101,23.9279,12935.0
2016-03-22 13:30:00,26.88,26.88,26.87,26.88,1346.0,23.9279,23.9279,23.919,23.9279,1346.0
2016-03-22 13:35:00,26.87,26.88,26.87,26.88,4961.0,23.919,23.9279,23.919,23.9279,4961.0
2016-03-22 13:40:00,26.88,26.88,26.86,26.87,15473.0,23.9279,23.9279,23.9101,23.919,15473.0
2016-03-22 13:45:00,26.87,26.87,26.86,26.87,7803.0,23.919,23.919,23.9101,23.919,7803.0
2016-03-22 13:50:00,26.87,26.87,26.86,26.86,3688.0,23.919,23.919,23.9101,23.9101,3688.0
2016-03-22 13:55:00,26.87,26.87,26.85,26.86,12353.0,23.919,23.919,23.9012,23.9101,12353.0
2016-03-22 14:00:00,26.85,26.86,26.85,26.86,1819.0,23.9012,23.9101,23.9012,23.9101,1819.0
2016-03-22 14:05:00,26.86,26.86,26.83,26.84,8219.0,23.9101,23.9101,23.8834,23.8923,8219.0
2016-03-22 14:10:00,26.84,26.85,26.83,26.85,4804.0,23.8923,23.9012,23.8834,23.9012,4804.0
2016-03-22 14:15:00,26.85,26.85,26.81,26.82,38427.0,23.9012,23.9012,23.8656,23.8745,38427.0
2016-03-22 14:20:00,26.82,26.82,26.81,26.82,2400.0,23.8745,23.8745,23.8656,23.8745,2400.0
2016-03-22 14:25:00,26.82,26.83,26.81,26.82,10132.0,23.8745,23.8834,23.8656,23.8745,10132.0
2016-03-22 14:30:00,26.83,26.86,26.83,26.86,9473.0,23.8834,23.9101,23.8834,23.9101,9473.0
2016-03-22 14:35:00,26.86,26.86,26.84,26.85,11583.0,23.9101,23.9101,23.8923,23.9012,11583.0
2016-03-22 14:40:00,26.85,26.86,26.84,26.85,5971.0,23.9012,23.9101,23.8923,23.9012,5971.0
2016-03-22 14:45:00,26.86,26.86,26.85,26.86,1200.0,23.9101,23.9101,23.9012,23.9101,1200.0
2016-03-22 14:50:00,26.86,26.86,26.85,26.85,1300.0,23.9101,23.9101,23.9012,23.9012,1300.0
2016-03-22 14:55:00,26.85,26.85,26.82,26.83,3522.0,23.9012,23.9012,23.8745,23.8834,3522.0
2016-03-22 15:00:00,26.82,26.83,26.81,26.82,3327.0,23.8745,23.8834,23.8656,23.8745,3327.0
2016-03-22 15:05:00,26.81,26.81,26.79,26.8,4715.0,23.8656,23.8656,23.8478,23.8567,4715.0
2016-03-22 15:10:00,26.79,26.8,26.78,26.79,4800.0,23.8478,23.8567,23.8389,23.8478,4800.0
2016-03-22 15:15:00,26.78,26.78,26.76,26.77,4479.0,23.8389,23.8389,23.8211,23.83,4479.0
2016-03-22 15:20:00,26.76,26.79,26.76,26.79,4564.0,23.8211,23.8478,23.8211,23.8478,4564.0
2016-03-22 15:25:00,26.79,26.79,26.77,26.78,5151.0,23.8478,23.8478,23.83,23.8389,5151.0
2016-03-22 15:30:00,26.78,26.78,26.76,26.76,3800.0,23.8389,23.8389,23.8211,23.8211,3800.0
2016-03-22 15:35:00,26.75,26.77,26.75,26.76,8226.0,23.8122,23.83,23.8122,23.8211,8226.0
2016-03-22 15:40:00,26.76,26.76,26.75,26.75,20702.0,23.8211,23.8211,23.8122,23.8122,20702.0
2016-03-22 15:45:00,26.76,26.76,26.74,26.75,11408.0,23.8211,23.8211,23.8033,23.8122,11408.0
2016-03-22 15:50:00,26.75,26.76,26.72,26.73,25333.0,23.8122,23.8211,23.7855,23.7944,25333.0
2016-03-22 15:55:00,26.73,26.75,26.72,26.74,43776.0,23.7944,23.8122,23.7855,23.8033,43776.0
2016-03-23 09:30:00,26.79,26.83,26.74,26.75,78563.0,23.8478,23.8834,23.8033,23.8122,78563.0
2016-03-23 09:35:00,26.76,26.76,26.72,26.73,370138.0,23.8211,23.8211,23.7855,23.7944,370138.0
2016-03-23 09:40:00,26.73,26.76,26.71,26.71,186271.0,23.7944,23.8211,23.7766,23.7766,186271.0
2016-03-23 09:45:00,26.71,26.72,26.68,26.69,56005.0,23.7766,23.7855,23.7499,23.7588,56005.0
2016-03-23 09:50:00,26.68,26.7,26.67,26.7,20311.0,23.7499,23.7677,23.741,23.7677,20311.0
2016-03-23 09:55:00,26.69,26.69,26.66,26.67,21500.0,23.7588,23.7588,23.7321,23.741,21500.0
2016-03-23 10:00:00,26.67,26.68,26.65,26.66,169965.0,23.741,23.7499,23.7232,23.7321,169965.0
2016-03-23 10:05:00,26.65,26.65,26.62,26.64,97047.0,23.7232,23.7232,23.6965,23.7143,97047.0
2016-03-23 10:10:00,26.65,26.66,26.65,26.66,62627.0,23.7232,23.7321,23.7232,23.7321,62627.0
2016-03-23 10:15:00,26.66,26.66,26.65,26.65,1832.0,23.7321,23.7321,23.7232,23.7232,1832.0
2016-03-23 10:20:00,26.66,26.67,26.66,26.66,44991.0,23.7321,23.741,23.7321,23.7321,44991.0
2016-03-23 10:25:00,26.66,26.66,26.65,26.66,724.0,23.7321,23.7321,23.7232,23.7321,724.0
2016-03-23 10:30:00,26.65,26.68,26.64,26.64,81748.0,23.7232,23.7499,23.7143,23.7143,81748.0
2016-03-23 10:35:00,26.64,26.64,26.62,26.64,17874.0,23.7143,23.7143,23.6965,23.7143,17874.0
2016-03-23 10:40:00,26.64,26.66,26.62,26.66,19544.0,23.7143,23.7321,23.6965,23.7321,19544.0
2016-03-23 10:45:00,26.65,26.66,26.64,26.66,15215.0,23.7232,23.7321,23.7143,23.7321,15215.0
2016-03-23 10:50:00,26.65,26.66,26.65,26.66,25463.0,23.7232,23.7321,23.7232,23.7321,25463.0
2016-03-23 10:55:00,26.66,26.66,26.65,26.66,5726.0,23.7321,23.7321,23.7232,23.7321,5726.0
2016-03-23 11:00:00,26.65,26.66,26.63,26.63,17865.0,23.7232,23.7321,23.7054,23.7054,17865.0
2016-03-23 11:05:00,26.64,26.64,26.63,26.64,7800.0,23.7143,23.7143,23.7054,23.7143,7800.0
2016-03-23 11:10:00,26.64,26.64,26.61,26.62,14457.0,23.7143,23.7143,23.6876,23.6965,14457.0
2016-03-23 11:15:00,26.62,26.63,26.62,26.62,22214.0,23.6965,23.7054,23.6965,23.6965,22214.0
2016-03-23 11:20:00,26.63,26.63,26.6,26.62,29445.0,23.7054,23.7054,23.6787,23.6965,29445.0
2016-03-23 11:25:00,26.63,26.63,26.61,26.61,10063.0,23.7054,23.7054,23.6876,23.6876,10063.0
2016-03-23 11:30:00,26.61,26.61,26.6,26.61,8976.0,23.6876,23.6876,23.6787,23.6876,8976.0
2016-03-23 11:35:00,26.61,26.63,26.61,26.62,17012.0,23.6876,23.7054,23.6876,23.6965,17012.0
2016-03-23 11:40:00,26.62,26.62,26.61,26.61,4700.0,23.6965,23.6965,23.6876,23.6876,4700.0
2016-03-23 11:45:00,26.61,26.61,26.6,26.61,11117.0,23.6876,23.6876,23.6787,23.6876,11117.0
2016-03-23 11:50:00,26.6,26.61,26.59,26.6,14386.0,23.6787,23.6876,23.6698,23.6787,14386.0
2016-03-23 11:55:00,26.59,26.6,26.59,26.6,10917.0,23.6698,23.6787,23.6698,23.6787,10917.0
2016-03-23 12:00:00,26.6,26.61,26.59,26.61,14202.0,23.6787,23.6876,23.6698,23.6876,14202.0
2016-03-23 12:05:00,26.61,26.61,26.59,26.59,5372.0,23.6876,23.6876,23.6698,23.6698,5372.0
2016-03-23 12:10:00,26.6,26.62,26.59,26.62,18215.0,23.6787,23.6965,23.6698,23.6965,18215.0
2016-03-23 12:15:00,26.62,26.62,26.61,26.62,4600.0,23.6965,23.6965,23.6876,23.6965,4600.0
2016-03-23 12:20:00,26.62,26.62,26.61,26.62,1100.0,23.6965,23.6965,23.6876,23.6965,1100.0
2016-03-23 12:25:00,26.62,26.62,26.61,26.62,2752.0,23.6965,23.6965,23.6876,23.6965,2752.0
2016-03-23 12:30:00,26.62,26.62,26.61,26.62,7127.0,23.6965,23.6965,23.6876,23.6965,7127.0
2016-03-23 12:35:00,26.62,26.62,26.61,26.62,2600.0,23.6965,23.6965,23.6876,23.6965,2600.0
2016-03-23 12:40:00,26.61,26.62,26.61,26.62,4830.0,23.6876,23.6965,23.6876,23.6965,4830.0
2016-03-23 12:45:00,26.61,26.62,26.61,26.61,1009.0,23.6876,23.6965,23.6876,23.6876,1009.0
2016-03-23 12:50:00,26.62,26.62,26.61,26.62,4241.0,23.6965,23.6965,23.6876,23.6965,4241.0
2016-03-23 12:55:00,26.62,26.62,26.61,26.62,2342.0,23.6965,23.6965,23.6876,23.6965,2342.0
2016-03-23 13:00:00,26.62,26.63,26.62,26.62,16133.0,23.6965,23.7054,23.6965,23.6965,16133.0
2016-03-23 13:05:00,26.63,26.63,26.62,26.62,7959.0,23.7054,23.7054,23.6965,23.6965,7959.0
2016-03-23 13:10:00,26.63,26.65,26.63,26.64,17322.0,23.7054,23.7232,23.7054,23.7143,17322.0
2016-03-23 13:15:00,26.65,26.65,26.64,26.65,9935.0,23.7232,23.7232,23.7143,23.7232,9935.0
2016-03-23 13:20:00,26.65,26.67,26.65,26.66,39850.0,23.7232,23.741,23.7232,23.7321,39850.0
2016-03-23 13:25:00,26.66,26.66,26.65,26.66,4708.0,23.7321,23.7321,23.7232,23.7321,4708.0
2016-03-23 13:30:00,26.66,26.66,26.65,26.66,6300.0,23.7321,23.7321,23.7232,23.7321,6300.0
2016-03-23 13:35:00,26.66,26.66,26.65,26.66,13680.0,23.7321,23.7321,23.7232,23.7321,13680.0
2016-03-23 13:40:00,26.66,26.66,26.65,26.66,3600.0,23.7321,23.7321,23.7232,23.7321,3600.0
2016-03-23 13:45:00,26.66,26.66,26.65,26.66,5734.0,23.7321,23.7321,23.7232,23.7321,5734.0
2016-03-23 13:50:00,26.66,26.67,26.65,26.67,25160.0,23.7321,23.741,23.7232,23.741,25160.0
2016-03-23 13:55:00,26.67,26.68,26.66,26.68,7926.0,23.741,23.7499,23.7321,23.7499,7926.0
2016-03-23 14:00:00,26.68,26.69,26.67,26.69,19283.0,23.7499,23.7588,23.741,23.7588,19283.0
2016-03-23 14:05:00,26.68,26.7,26.68,26.7,10724.0,23.7499,23.7677,23.7499,23.7677,10724.0
2016-03-23 14:10:00,26.7,26.71,26.69,26.69,31500.0,23.7677,23.7766,23.7588,23.7588,31500.0
2016-03-23 14:15:00,26.69,26.72,26.69,26.71,18148.0,23.7588,23.7855,23.7588,23.7766,18148.0
2016-03-23 14:20:00,26.72,26.73,26.7,26.7,51183.0,23.7855,23.7944,23.7677,23.7677,51183.0
2016-03-23 14:25:00,26.71,26.71,26.66,26.66,5900.0,23.7766,23.7766,23.7321,23.7321,5900.0
2016-03-23 14:30:00,26.67,26.68,26.66,26.67,11750.0,23.741,23.7499,23.7321,23.741,11750.0
2016-03-23 14:35:00,26.68,26.68,26.65,26.66,4037.0,23.7499,23.7499,23.7232,23.7321,4037.0
2016-03-23 14:40:00,26.65,26.65,26.63,26.64,3855.0,23.7232,23.7232,23.7054,23.7143,3855.0
2016-03-23 14:45:00,26.64,26.64,26.62,26.62,4640.0,23.7143,23.7143,23.6965,23.6965,4640.0
2016-03-23 14:50:00,26.62,26.62,26.6,26.61,6321.0,23.6965,23.6965,23.6787,23.6876,6321.0
2016-03-23 14:55:00,26.61,26.62,26.6,26.62,8499.0,23.6876,23.6965,23.6787,23.6965,8499.0
2016-03-23 15:00:00,26.62,26.63,26.62,26.62,11887.0,23.6965,23.7054,23.6965,23.6965,11887.0
2016-03-23 15:05:00,26.62,26.62,26.61,26.62,2900.0,23.6965,23.6965,23.6876,23.6965,2900.0
2016-03-23 15:10:00,26.62,26.62,26.61,26.62,6443.0,23.6965,23.6965,23.6876,23.6965,6443.0
2016-03-23 15:15:00,26.63,26.63,26.61,26.62,5611.0,23.7054,23.7054,23.6876,23.6965,5611.0
2016-03-23 15:20:00,26.62,26.62,26.61,26.61,3263.0,23.6965,23.6965,23.6876,23.6876,3263.0
2016-03-23 15:25:00,26.6,26.61,26.59,26.61,20237.0,23.6787,23.6876,23.6698,23.6876,20237.0
2016-03-23 15:30:00,26.6,26.63,26.6,26.63,21105.0,23.6787,23.7054,23.6787,23.7054,21105.0
2016-03-23 15:35:00,26.63,26.65,26.63,26.65,24111.0,23.7054,23.7232,23.7054,23.7232,24111.0
2016-03-23 15:40:00,26.65,26.65,26.64,26.65,28378.0,23.7232,23.7232,23.7143,23.7232,28378.0
2016-03-23 15:45:00,26.65,26.67,26.64,26.67,42295.0,23.7232,23.741,23.7143,23.741,42295.0
2016-03-23 15:50:00,26.67,26.68,26.66,26.68,61911.0,23.741,23.7499,23.7321,23.7499,61911.0
2016-03-23 15:55:00,26.68,26.68,26.65,26.67,114672.0,23.7499,23.7499,23.7232,23.741,114672.0
2016-03-24 09:30:00,26.48,26.52,26.46,26.48,34138.0,23.5718,23.6074,23.554,23.5718,34138.0
2016-03-24 09:35:00,26.49,26.49,26.47,26.49,20196.0,23.5807,23.5807,23.5629,23.5807,20196.0
2016-03-24 09:40:00,26.49,26.52,26.48,26.49,27773.0,23.5807,23.6074,23.5718,23.5807,27773.0
2016-03-24 09:45:00,26.49,26.5,26.49,26.49,2150.0,23.5807,23.5896,23.5807,23.5807,2150.0
2016-03-24 09:50:00,26.5,26.51,26.49,26.5,3271.0,23.5896,23.5985,23.5807,23.5896,3271.0
2016-03-24 09:55:00,26.5,26.5,26.48,26.49,6216.0,23.5896,23.5896,23.5718,23.5807,6216.0
2016-03-24 10:00:00,26.49,26.49,26.47,26.47,52306.0,23.5807,23.5807,23.5629,23.5629,52306.0
2016-03-24 10:05:00,26.47,26.48,26.47,26.48,3000.0,23.5629,23.5718,23.5629,23.5718,3000.0
2016-03-24 10:10:00,26.48,26.48,26.47,26.48,6958.0,23.5718,23.5718,23.5629,23.5718,6958.0
2016-03-24 10:15:00,26.47,26.48,26.45,26.46,28449.0,23.5629,23.5718,23.5451,23.554,28449.0
2016-03-24 10:20:00,26.45,26.48,26.45,26.47,32299.0,23.5451,23.5718,23.5451,23.5629,32299.0
2016-03-24 10:25:00,26.46,26.47,26.45,26.46,28052.0,23.554,23.5629,23.5451,23.554,28052.0
2016-03-24 10:30:00,26.46,26.49,26.46,26.48,10101.0,23.554,23.5807,23.554,23.5718,10101.0
2016-03-24 10:35:00,26.49,26.52,26.49,26.52,9656.0,23.5807,23.6074,23.5807,23.6074,9656.0
2016-03-24 10:40:00,26.51,26.54,26.51,26.53,3350.0,23.5985,23.6252,23.5985,23.6163,3350.0
2016-03-24 10:45:00,26.54,26.55,26.53,26.54,10472.0,23.6252,23.6341,23.6163,23.6252,10472.0
2016-03-24 10:50:00,26.55,26.57,26.53,26.54,15656.0,23.6341,23.6519,23.6163,23.6252,15656.0
2016-03-24 10:55:00,26.54,26.54,26.53,26.54,10486.0,23.6252,23.6252,23.6163,23.6252,10486.0
2016-03-24 11:00:00,26.55,26.56,26.54,26.54,8100.0,23.6341,23.643,23.6252,23.6252,8100.0
2016-03-24 11:05:00,26.55,26.55,26.54,26.55,1148.0,23.6341,23.6341,23.6252,23.6341,1148.0
2016-03-24 11:10:00,26.55,26.56,26.54,26.55,17652.0,23.6341,23.643,23.6252,23.6341,17652.0
2016-03-24 11:15:00,26.54,26.54,26.52,26.52,2415.0,23.6252,23.6252,23.6074,23.6074,2415.0
2016-03-24 11:20:00,26.52,26.52,26.5,26.51,7800.0,23.6074,23.6074,23.5896,23.5985,7800.0
2016-03-24 11:25:00,26.5,26.5,26.49,26.5,5171.0,23.5896,23.5896,23.5807,23.5896,5171.0
2016-03-24 11:30:00,26.49,26.53,26.49,26.53,7475.0,23.5807,23.6163,23.5807,23.6163,7475.0
2016-03-24 11:35:00,26.52,26.53,26.51,26.52,12208.0,23.6074,23.6163,23.5985,23.6074,12208.0
2016-03-24 11:40:00,26.52,26.52,26.5,26.5,3300.0,23.6074,23.6074,23.5896,23.5896,3300.0
2016-03-24 11:45:00,26.5,26.51,26.48,26.51,23437.0,23.5896,23.5985,23.5718,23.5985,23437.0
2016-03-24 11:50:00,26.5,26.51,26.5,26.5,3646.0,23.5896,23.5985,23.5896,23.5896,3646.0
2016-03-24 11:55:00,26.49,26.5,26.49,26.5,1151.0,23.5807,23.5896,23.5807,23.5896,1151.0
2016-03-24 12:00:00,26.51,26.54,26.51,26.54,3234.0,23.5985,23.6252,23.5985,23.6252,3234.0
2016-03-24 12:05:00,26.54,26.56,26.54,26.56,6340.0,23.6252,23.643,23.6252,23.643,6340.0
2016-03-24 12:10:00,26.56,26.57,26.52,26.53,6304.0,23.643,23.6519,23.6074,23.6163,6304.0
2016-03-24 12:15:00,26.53,26.53,26.5,26.51,4513.0,23.6163,23.6163,23.5896,23.5985,4513.0
2016-03-24 12:20:00,26.5,26.51,26.49,26.49,4857.0,23.5896,23.5985,23.5807,23.5807,4857.0
2016-03-24 12:25:00,26.48,26.52,26.47,26.51,13335.0,23.5718,23.6074,23.5629,23.5985,13335.0
2016-03-24 12:30:00,26.5,26.52,26.5,26.51,4300.0,23.5896,23.6074,23.5896,23.5985,4300.0
2016-03-24 12:35:00,26.5,26.51,26.5,26.51,650.0,23.5896,23.5985,23.5896,23.5985,650.0
2016-03-24 12:40:00,26.5,26.5,26.49,26.5,1000.0,23.5896,23.5896,23.5807,23.5896,1000.0
2016-03-24 12:45:00,26.5,26.5,26.49,26.5,800.0,23.5896,23.5896,23.5807,23.5896,800.0
2016-03-24 12:50:00,26.5,26.52,26.5,26.52,2900.0,23.5896,23.6074,23.5896,23.6074,2900.0
2016-03-24 12:55:00,26.52,26.52,26.51,26.52,6169.0,23.6074,23.6074,23.5985,23.6074,6169.0
2016-03-24 13:00:00,26.51,26.53,26.5,26.53,8650.0,23.5985,23.6163,23.5896,23.6163,8650.0
2016-03-24 13:05:00,26.53,26.54,26.52,26.54,13131.0,23.6163,23.6252,23.6074,23.6252,13131.0
2016-03-24 13:10:00,26.53,26.56,26.53,26.55,12930.0,23.6163,23.643,23.6163,23.6341,12930.0
2016-03-24 13:15:00,26.54,26.55,26.54,26.55,2200.0,23.6252,23.6341,23.6252,23.6341,2200.0
2016-03-24 13:20:00,26.55,26.55,26.53,26.54,14090.0,23.6341,23.6341,23.6163,23.6252,14090.0
2016-03-24 13:25:00,26.53,26.55,26.53,26.55,10292.0,23.6163,23.6341,23.6163,23.6341,10292.0
2016-03-24 13:30:00,26.55,26.55,26.54,26.54,4807.0,23.6341,23.6341,23.6252,23.6252,4807.0
2016-03-24 13:35:00,26.54,26.54,26.51,26.53,10703.0,23.6252,23.6252,23.5985,23.6163,10703.0
2016-03-24 13:40:00,26.53,26.54,26.52,26.53,7958.0,23.6163,23.6252,23.6074,23.6163,7958.0
2016-03-24 13:45:00,26.54,26.54,26.53,26.53,679.0,23.6252,23.6252,23.6163,23.6163,679.0
2016-03-24 13:50:00,26.53,26.54,26.53,26.54,3995.0,23.6163,23.6252,23.6163,23.6252,3995.0
2016-03-24 13:55:00,26.55,26.57,26.55,26.56,24430.0,23.6341,23.6519,23.6341,23.643,24430.0
2016-03-24 14:00:00,26.55,26.57,26.54,26.56,41385.0,23.6341,23.6519,23.6252,23.643,41385.0
2016-03-24 14:05:00,26.55,26.56,26.54,26.54,6368.0,23.6341,23.643,23.6252,23.6252,6368.0
2016-03-24 14:10:00,26.54,26.55,26.53,26.53,1500.0,23.6252,23.6341,23.6163,23.6163,1500.0
2016-03-24 14:15:00,26.53,26.55,26.52,26.54,17116.0,23.6163,23.6341,23.6074,23.6252,17116.0
2016-03-24 14:20:00,26.55,26.55,26.54,26.54,6247.0,23.6341,23.6341,23.6252,23.6252,6247.0
2016-03-24 14:25:00,26.54,26.56,26.53,26.55,2355.0,23.6252,23.643,23.6163,23.6341,2355.0
2016-03-24 14:30:00,26.55,26.56,26.55,26.55,500.0,23.6341,23.643,23.6341,23.6341,500.0
2016-03-24 14:35:00,26.55,26.59,26.55,26.57,22397.0,23.6341,23.6698,23.6341,23.6519,22397.0
2016-03-24 14:40:00,26.56,26.57,26.56,26.56,1354.0,23.643,23.6519,23.643,23.643,1354.0
2016-03-24 14:45:00,26.57,26.6,26.56,26.6,34411.0,23.6519,23.6787,23.643,23.6787,34411.0
2016-03-24 14:50:00,26.6,26.61,26.6,26.61,6818.0,23.6787,23.6876,23.6787,23.6876,6818.0
2016-03-24 14:55:00,26.6,26.61,26.58,26.61,60578.0,23.6787,23.6876,23.6608,23.6876,60578.0
2016-03-24 15:00:00,26.61,26.61,26.59,26.59,7286.0,23.6876,23.6876,23.6698,23.6698,7286.0
2016-03-24 15:05:00,26.6,26.6,26.59,26.6,2499.0,23.6787,23.6787,23.6698,23.6787,2499.0
2016-03-24 15:10:00,26.6,26.62,26.59,26.62,3282.0,23.6787,23.6965,23.6698,23.6965,3282.0
2016-03-24 15:15:00,26.62,26.63,26.61,26.62,30300.0,23.6965,23.7054,23.6876,23.6965,30300.0
2016-03-24 15:20:00,26.63,26.63,26.62,26.63,15181.0,23.7054,23.7054,23.6965,23.7054,15181.0
2016-03-24 15:25:00,26.63,26.65,26.62,26.65,30103.0,23.7054,23.7232,23.6965,23.7232,30103.0
2016-03-24 15:30:00,26.64,26.65,26.63,26.65,25455.0,23.7143,23.7232,23.7054,23.7232,25455.0
2016-03-24 15:35:00,26.64,26.65,26.64,26.65,22400.0,23.7143,23.7232,23.7143,23.7232,22400.0
2016-03-24 15:40:00,26.64,26.66,26.64,26.66,20473.0,23.7143,23.7321,23.7143,23.7321,20473.0
2016-03-24 15:45:00,26.66,26.66,26.65,26.65,37115.0,23.7321,23.7321,23.7232,23.7232,37115.0
2016-03-24 15:50:00,26.66,26.67,26.65,26.66,40501.0,23.7321,23.741,23.7232,23.7321,40501.0
2016-03-24 15:55:00,26.66,26.66,26.62,26.62,186258.0,23.7321,23.7321,23.6965,23.6965,186258.0
2016-03-28 09:30:00,26.54,26.67,26.54,26.65,79180.0,23.6252,23.741,23.6252,23.7232,79180.0
2016-03-28 09:35:00,26.65,26.66,26.6,26.61,31551.0,23.7232,23.7321,23.6787,23.6876,31551.0
2016-03-28 09:40:00,26.61,26.62,26.59,26.6,32270.0,23.6876,23.6965,23.6698,23.6787,32270.0
2016-03-28 09:45:00,26.61,26.61,26.53,26.54,252743.0,23.6876,23.6876,23.6163,23.6252,252743.0
2016-03-28 09:50:00,26.54,26.57,26.53,26.57,96512.0,23.6252,23.6519,23.6163,23.6519,96512.0
2016-03-28 09:55:00,26.57,26.58,26.56,26.58,40100.0,23.6519,23.6608,23.643,23.6608,40100.0
2016-03-28 10:00:00,26.58,26.59,26.56,26.57,9717.0,23.6608,23.6698,23.643,23.6519,9717.0
2016-03-28 10:05:00,26.56,26.58,26.55,26.57,14278.0,23.643,23.6608,23.6341,23.6519,14278.0
2016-03-28 10:10:00,26.58,26.59,26.57,26.57,19656.0,23.6608,23.6698,23.6519,23.6519,19656.0
2016-03-28 10:15:00,26.57,26.58,26.55,26.55,76585.0,23.6519,23.6608,23.6341,23.6341,76585.0
2016-03-28 10:20:00,26.56,26.59,26.56,26.58,10966.0,23.643,23.6698,23.643,23.6608,10966.0
2016-03-28 10:25:00,26.58,26.59,26.57,26.57,8629.0,23.6608,23.6698,23.6519,23.6519,8629.0
2016-03-28 10:30:00,26.56,26.56,26.54,26.55,2600.0,23.643,23.643,23.6252,23.6341,2600.0
2016-03-28 10:35:00,26.55,26.56,26.52,26.53,23514.0,23.6341,23.643,23.6074,23.6163,23514.0
2016-03-28 10:40:00,26.53,26.53,26.51,26.53,1687.0,23.6163,23.6163,23.5985,23.6163,1687.0
2016-03-28 10:45:00,26.53,26.54,26.51,26.54,17717.0,23.6163,23.6252,23.5985,23.6252,17717.0
2016-03-28 10:50:00,26.54,26.56,26.54,26.54,12266.0,23.6252,23.643,23.6252,23.6252,12266.0
2016-03-28 10:55:00,26.54,26.54,26.53,26.54,13880.0,23.6252,23.6252,23.6163,23.6252,13880.0
2016-03-28 11:00:00,26.55,26.55,26.55,26.55,3700.0,23.6341,23.6341,23.6341,23.6341,3700.0
2016-03-28 11:05:00,26.54,26.54,26.54,26.54,300.0,23.6252,23.6252,23.6252,23.6252,300.0
2016-03-28 11:10:00,26.54,26.55,26.54,26.54,18800.0,23.6252,23.6341,23.6252,23.6252,18800.0
2016-03-28 11:15:00,26.54,26.55,26.53,26.54,10656.0,23.6252,23.6341,23.6163,23.6252,10656.0
2016-03-28 11:20:00,26.53,26.56,26.53,26.56,5835.0,23.6163,23.643,23.6163,23.643,5835.0
2016-03-28 11:25:00,26.56,26.57,26.55,26.55,5349.0,23.643,23.6519,23.6341,23.6341,5349.0
2016-03-28 11:30:00,26.56,26.57,26.56,26.57,1513.0,23.643,23.6519,23.643,23.6519,1513.0
2016-03-28 11:35:00,26.56,26.57,26.55,26.55,2855.0,23.643,23.6519,23.6341,23.6341,2855.0
2016-03-28 11:40:00,26.55,26.55,26.54,26.54,6525.0,23.6341,23.6341,23.6252,23.6252,6525.0
2016-03-28 11:45:00,26.55,26.56,26.55,26.56,1611.0,23.6341,23.643,23.6341,23.643,1611.0
2016-03-28 11:50:00,26.56,26.57,26.55,26.55,14260.0,23.643,23.6519,23.6341,23.6341,14260.0
2016-03-28 11:55:00,26.54,26.56,26.54,26.56,5772.0,23.6252,23.643,23.6252,23.643,5772.0
2016-03-28 12:00:00,26.57,26.57,26.54,26.55,2000.0,23.6519,23.6519,23.6252,23.6341,2000.0
2016-03-28 12:05:00,26.54,26.55,26.53,26.53,5204.0,23.6252,23.6341,23.6163,23.6163,5204.0
2016-03-28 12:10:00,26.53,26.53,26.51,26.51,6321.0,23.6163,23.6163,23.5985,23.5985,6321.0
2016-03-28 12:15:00,26.52,26.54,26.51,26.54,1400.0,23.6074,23.6252,23.5985,23.6252,1400.0
2016-03-28 12:20:00,26.54,26.55,26.54,26.54,600.0,23.6252,23.6341,23.6252,23.6252,600.0
2016-03-28 12:25:00,26.54,26.54,26.54,26.54,1600.0,23.6252,23.6252,23.6252,23.6252,1600.0
2016-03-28 12:30:00,26.55,26.55,26.54,26.54,8313.0,23.6341,23.6341,23.6252,23.6252,8313.0
2016-03-28 12:35:00,26.53,26.59,26.53,26.59,8102.0,23.6163,23.6698,23.6163,23.6698,8102.0
2016-03-28 12:40:00,26.58,26.58,26.55,26.55,17397.0,23.6608,23.6608,23.6341,23.6341,17397.0
2016-03-28 12:45:00,26.55,26.57,26.55,26.57,6776.0,23.6341,23.6519,23.6341,23.6519,6776.0
2016-03-28 12:50:00,26.57,26.57,26.56,26.57,1498.0,23.6519,23.6519,23.643,23.6519,1498.0
2016-03-28 12:55:00,26.56,26.57,26.56,26.56,700.0,23.643,23.6519,23.643,23.643,700.0
2016-03-28 13:00:00,26.57,26.57,26.55,26.55,7700.0,23.6519,23.6519,23.6341,23.6341,7700.0
2016-03-28 13:05:00,26.55,26.56,26.55,26.55,1131.0,23.6341,23.643,23.6341,23.6341,1131.0
2016-03-28 13:10:00,26.55,26.56,26.54,26.54,7528.0,23.6341,23.643,23.6252,23.6252,7528.0
2016-03-28 13:15:00,26.54,26.54,26.52,26.53,3800.0,23.6252,23.6252,23.6074,23.6163,3800.0
2016-03-28 13:20:00,26.52,26.53,26.52,26.52,1399.0,23.6074,23.6163,23.6074,23.6074,1399.0
2016-03-28 13:25:00,26.53,26.53,26.51,26.52,14964.0,23.6163,23.6163,23.5985,23.6074,14964.0
2016-03-28 13:30:00,26.52,26.53,26.52,26.53,3625.0,23.6074,23.6163,23.6074,23.6163,3625.0
2016-03-28 13:35:00,26.53,26.53,26.52,26.52,7109.0,23.6163,23.6163,23.6074,23.6074,7109.0
2016-03-28 13:40:00,26.53,26.53,26.52,26.53,900.0,23.6163,23.6163,23.6074,23.6163,900.0
2016-03-28 13:45:00,26.53,26.53,26.52,26.53,1742.0,23.6163,23.6163,23.6074,23.6163,1742.0
2016-03-28 13:50:00,26.53,26.54,26.53,26.54,7719.0,23.6163,23.6252,23.6163,23.6252,7719.0
2016-03-28 13:55:00,26.54,26.54,26.53,26.54,1500.0,23.6252,23.6252,23.6163,23.6252,1500.0
2016-03-28 14:00:00,26.54,26.56,26.53,26.55,58237.0,23.6252,23.643,23.6163,23.6341,58237.0
2016-03-28 14:05:00,26.56,26.56,26.55,26.55,24988.0,23.643,23.643,23.6341,23.6341,24988.0
2016-03-28 14:10:00,26.56,26.56,26.55,26.55,2600.0,23.643,23.643,23.6341,23.6341,2600.0
2016-03-28 14:15:00,26.56,26.56,26.55,26.56,3100.0,23.643,23.643,23.6341,23.643,3100.0
2016-03-28 14:20:00,26.55,26.56,26.53,26.54,28359.0,23.6341,23.643,23.6163,23.6252,28359.0
2016-03-28 14:25:00,26.54,26.55,26.52,26.54,31939.0,23.6252,23.6341,23.6074,23.6252,31939.0
2016-03-28 14:30:00,26.54,26.54,26.52,26.53,2362.0,23.6252,23.6252,23.6074,23.6163,2362.0
2016-03-28 14:35:00,26.52,26.53,26.52,26.53,2500.0,23.6074,23.6163,23.6074,23.6163,2500.0
2016-03-28 14:40:00,26.53,26.53,26.51,26.52,4751.0,23.6163,23.6163,23.5985,23.6074,4751.0
2016-03-28 14:45:00,26.52,26.53,26.51,26.53,48690.0,23.6074,23.6163,23.5985,23.6163,48690.0
2016-03-28 14:50:00,26.53,26.54,26.52,26.52,7220.0,23.6163,23.6252,23.6074,23.6074,7220.0
2016-03-28 14:55:00,26.52,26.53,26.52,26.52,8875.0,23.6074,23.6163,23.6074,23.6074,8875.0
2016-03-28 15:00:00,26.53,26.55,26.53,26.55,22421.0,23.6163,23.6341,23.6163,23.6341,22421.0
2016-03-28 15:05:00,26.54,26.56,26.54,26.55,5509.0,23.6252,23.643,23.6252,23.6341,5509.0
2016-03-28 15:10:00,26.55,26.56,26.55,26.55,5450.0,23.6341,23.643,23.6341,23.6341,5450.0
2016-03-28 15:15:00,26.56,26.56,26.53,26.54,7639.0,23.643,23.643,23.6163,23.6252,7639.0
2016-03-28 15:20:00,26.53,26.54,26.53,26.54,10432.0,23.6163,23.6252,23.6163,23.6252,10432.0
2016-03-28 15:25:00,26.53,26.54,26.52,26.54,8181.0,23.6163,23.6252,23.6074,23.6252,8181.0
2016-03-28 15:30:00,26.54,26.56,26.53,26.55,8353.0,23.6252,23.643,23.6163,23.6341,8353.0
2016-03-28 15:35:00,26.55,26.56,26.54,26.55,8585.0,23.6341,23.643,23.6252,23.6341,8585.0
2016-03-28 15:40:00,26.56,26.56,26.55,26.55,1700.0,23.643,23.643,23.6341,23.6341,1700.0
2016-03-28 15:45:00,26.55,26.56,26.53,26.56,10955.0,23.6341,23.643,23.6163,23.643,10955.0
2016-03-28 15:50:00,26.56,26.56,26.54,26.55,20994.0,23.643,23.643,23.6252,23.6341,20994.0
2016-03-28 15:55:00,26.55,26.56,26.53,26.56,61456.0,23.6341,23.643,23.6163,23.643,61456.0
2016-03-29 09:30:00,26.45,26.45,26.44,26.44,11035.0,23.5451,23.5451,23.5362,23.5362,11035.0
2016-03-29 09:35:00,26.44,26.44,26.39,26.4,26032.0,23.5362,23.5362,23.4917,23.5006,26032.0
2016-03-29 09:40:00,26.39,26.42,26.39,26.42,9536.0,23.4917,23.5184,23.4917,23.5184,9536.0
2016-03-29 09:45:00,26.42,26.43,26.41,26.43,3614.0,23.5184,23.5273,23.5095,23.5273,3614.0
2016-03-29 09:50:00,26.42,26.44,26.4,26.43,12095.0,23.5184,23.5362,23.5006,23.5273,12095.0
2016-03-29 09:55:00,26.44,26.44,26.42,26.42,18611.0,23.5362,23.5362,23.5184,23.5184,18611.0
2016-03-29 10:00:00,26.43,26.47,26.43,26.46,14635.0,23.5273,23.5629,23.5273,23.554,14635.0
2016-03-29 10:05:00,26.46,26.47,26.45,26.45,14885.0,23.554,23.5629,23.5451,23.5451,14885.0
2016-03-29 10:10:00,26.45,26.47,26.43,26.43,7037.0,23.5451,23.5629,23.5273,23.5273,7037.0
2016-03-29 10:15:00,26.43,26.45,26.42,26.43,14486.0,23.5273,23.5451,23.5184,23.5273,14486.0
2016-03-29 10:20:00,26.43,26.44,26.42,26.44,6654.0,23.5273,23.5362,23.5184,23.5362,6654.0
2016-03-29 10:25:00,26.44,26.44,26.43,26.43,5505.0,23.5362,23.5362,23.5273,23.5273,5505.0
2016-03-29 10:30:00,26.44,26.45,26.43,26.43,11359.0,23.5362,23.5451,23.5273,23.5273,11359.0
2016-03-29 10:35:00,26.43,26.45,26.42,26.44,12600.0,23.5273,23.5451,23.5184,23.5362,12600.0
2016-03-29 10:40:00,26.44,26.45,26.43,26.44,7580.0,23.5362,23.5451,23.5273,23.5362,7580.0
2016-03-29 10:45:00,26.45,26.46,26.45,26.45,5523.0,23.5451,23.554,23.5451,23.5451,5523.0
2016-03-29 10:50:00,26.46,26.46,26.45,26.46,3300.0,23.554,23.554,23.5451,23.554,3300.0
2016-03-29 10:55:00,26.45,26.45,26.45,26.45,100.0,23.5451,23.5451,23.5451,23.5451,100.0
2016-03-29 11:00:00,26.46,26.47,26.45,26.45,13244.0,23.554,23.5629,23.5451,23.5451,13244.0
2016-03-29 11:05:00,26.45,26.46,26.45,26.46,200.0,23.5451,23.554,23.5451,23.554,200.0
2016-03-29 11:10:00,26.46,26.46,26.44,26.44,4052.0,23.554,23.554,23.5362,23.5362,4052.0
2016-03-29 11:15:00,26.44,26.46,26.44,26.45,3353.0,23.5362,23.554,23.5362,23.5451,3353.0
2016-03-29 11:20:00,26.45,26.45,26.45,26.45,400.0,23.5451,23.5451,23.5451,23.5451,400.0
2016-03-29 11:25:00,26.46,26.47,26.45,26.46,4356.0,23.554,23.5629,23.5451,23.554,4356.0
2016-03-29 11:30:00,26.46,26.48,26.46,26.48,5315.0,23.554,23.5718,23.554,23.5718,5315.0
2016-03-29 11:35:00,26.47,26.48,26.46,26.47,14596.0,23.5629,23.5718,23.554,23.5629,14596.0
2016-03-29 11:40:00,26.47,26.49,26.46,26.48,7251.0,23.5629,23.5807,23.554,23.5718,7251.0
2016-03-29 11:45:00,26.48,26.5,26.48,26.49,8669.0,23.5718,23.5896,23.5718,23.5807,8669.0
2016-03-29 11:50:00,26.49,26.49,26.47,26.48,2100.0,23.5807,23.5807,23.5629,23.5718,2100.0
2016-03-29 11:55:00,26.48,26.48,26.47,26.47,200.0,23.5718,23.5718,23.5629,23.5629,200.0
2016-03-29 12:00:00,26.47,26.47,26.46,26.47,8107.0,23.5629,23.5629,23.554,23.5629,8107.0
2016-03-29 12:05:00,26.48,26.48,26.47,26.47,600.0,23.5718,23.5718,23.5629,23.5629,600.0
2016-03-29 12:10:00,26.48,26.48,26.47,26.47,774.0,23.5718,23.5718,23.5629,23.5629,774.0
2016-03-29 12:15:00,26.47,26.47,26.47,26.47,100.0,23.5629,23.5629,23.5629,23.5629,100.0
2016-03-29 12:20:00,26.48,26.65,26.48,26.62,59649.0,23.5718,23.7232,23.5718,23.6965,59649.0
2016-03-29 12:25:00,26.63,26.72,26.62,26.7,43072.0,23.7054,23.7855,23.6965,23.7677,43072.0
2016-03-29 12:30:00,26.7,26.73,26.7,26.71,31580.0,23.7677,23.7944,23.7677,23.7766,31580.0
2016-03-29 12:35:00,26.7,26.7,26.67,26.68,3000.0,23.7677,23.7677,23.741,23.7499,3000.0
2016-03-29 12:40:00,26.67,26.7,26.67,26.69,11261.0,23.741,23.7677,23.741,23.7588,11261.0
2016-03-29 12:45:00,26.69,26.7,26.68,26.69,18428.0,23.7588,23.7677,23.7499,23.7588,18428.0
2016-03-29 12:50:00,26.69,26.7,26.68,26.7,3554.0,23.7588,23.7677,23.7499,23.7677,3554.0
2016-03-29 12:55:00,26.69,26.69,26.66,26.66,9480.0,23.7588,23.7588,23.7321,23.7321,9480.0
2016-03-29 13:00:00,26.67,26.67,26.66,26.66,2700.0,23.741,23.741,23.7321,23.7321,2700.0
2016-03-29 13:05:00,26.65,26.65,26.64,26.64,1700.0,23.7232,23.7232,23.7143,23.7143,1700.0
2016-03-29 13:10:00,26.64,26.64,26.64,26.64,2412.0,23.7143,23.7143,23.7143,23.7143,2412.0
2016-03-29 13:15:00,26.64,26.65,26.64,26.65,2379.0,23.7143,23.7232,23.7143,23.7232,2379.0
2016-03-29 13:20:00,26.65,26.65,26.62,26.62,3864.0,23.7232,23.7232,23.6965,23.6965,3864.0
2016-03-29 13:25:00,26.63,26.64,26.63,26.64,900.0,23.7054,23.7143,23.7054,23.7143,900.0
2016-03-29 13:30:00,26.64,26.64,26.64,26.64,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2016-03-29 13:35:00,26.64,26.64,26.63,26.64,577.0,23.7143,23.7143,23.7054,23.7143,577.0
2016-03-29 13:40:00,26.64,26.65,26.64,26.65,400.0,23.7143,23.7232,23.7143,23.7232,400.0
2016-03-29 13:45:00,26.65,26.66,26.65,26.65,9420.0,23.7232,23.7321,23.7232,23.7232,9420.0
2016-03-29 13:50:00,26.65,26.66,26.65,26.66,500.0,23.7232,23.7321,23.7232,23.7321,500.0
2016-03-29 13:55:00,26.65,26.66,26.65,26.66,2006.0,23.7232,23.7321,23.7232,23.7321,2006.0
2016-03-29 14:00:00,26.66,26.67,26.65,26.67,1500.0,23.7321,23.741,23.7232,23.741,1500.0
2016-03-29 14:05:00,26.67,26.67,26.66,26.67,4470.0,23.741,23.741,23.7321,23.741,4470.0
2016-03-29 14:10:00,26.67,26.67,26.66,26.67,2445.0,23.741,23.741,23.7321,23.741,2445.0
2016-03-29 14:15:00,26.68,26.7,26.68,26.7,2300.0,23.7499,23.7677,23.7499,23.7677,2300.0
2016-03-29 14:20:00,26.7,26.71,26.69,26.69,1601.0,23.7677,23.7766,23.7588,23.7588,1601.0
2016-03-29 14:25:00,26.7,26.72,26.7,26.72,4478.0,23.7677,23.7855,23.7677,23.7855,4478.0
2016-03-29 14:30:00,26.72,26.72,26.71,26.72,1375.0,23.7855,23.7855,23.7766,23.7855,1375.0
2016-03-29 14:35:00,26.72,26.74,26.71,26.74,5470.0,23.7855,23.8033,23.7766,23.8033,5470.0
2016-03-29 14:40:00,26.74,26.74,26.72,26.73,50387.0,23.8033,23.8033,23.7855,23.7944,50387.0
2016-03-29 14:45:00,26.74,26.76,26.73,26.73,15758.0,23.8033,23.8211,23.7944,23.7944,15758.0
2016-03-29 14:50:00,26.73,26.74,26.71,26.71,7000.0,23.7944,23.8033,23.7766,23.7766,7000.0
2016-03-29 14:55:00,26.71,26.72,26.7,26.72,13198.0,23.7766,23.7855,23.7677,23.7855,13198.0
2016-03-29 15:00:00,26.72,26.72,26.69,26.72,20025.0,23.7855,23.7855,23.7588,23.7855,20025.0
2016-03-29 15:05:00,26.71,26.72,26.71,26.71,700.0,23.7766,23.7855,23.7766,23.7766,700.0
2016-03-29 15:10:00,26.71,26.73,26.71,26.72,3500.0,23.7766,23.7944,23.7766,23.7855,3500.0
2016-03-29 15:15:00,26.72,26.72,26.71,26.71,5203.0,23.7855,23.7855,23.7766,23.7766,5203.0
2016-03-29 15:20:00,26.72,26.75,26.72,26.75,7742.0,23.7855,23.8122,23.7855,23.8122,7742.0
2016-03-29 15:25:00,26.75,26.75,26.74,26.74,2471.0,23.8122,23.8122,23.8033,23.8033,2471.0
2016-03-29 15:30:00,26.75,26.75,26.74,26.75,3406.0,23.8122,23.8122,23.8033,23.8122,3406.0
2016-03-29 15:35:00,26.74,26.75,26.73,26.75,3055.0,23.8033,23.8122,23.7944,23.8122,3055.0
2016-03-29 15:40:00,26.75,26.75,26.74,26.74,14369.0,23.8122,23.8122,23.8033,23.8033,14369.0
2016-03-29 15:45:00,26.74,26.75,26.73,26.74,22509.0,23.8033,23.8122,23.7944,23.8033,22509.0
2016-03-29 15:50:00,26.75,26.77,26.74,26.77,60430.0,23.8122,23.83,23.8033,23.83,60430.0
2016-03-29 15:55:00,26.77,26.79,26.76,26.77,107345.0,23.83,23.8478,23.8211,23.83,107345.0
2016-03-30 09:30:00,27.0,27.05,27.0,27.02,46320.0,24.0347,24.0792,24.0347,24.0525,46320.0
2016-03-30 09:35:00,27.03,27.07,27.03,27.07,30490.0,24.0614,24.097,24.0614,24.097,30490.0
2016-03-30 09:40:00,27.06,27.08,27.05,27.08,11463.0,24.0881,24.1059,24.0792,24.1059,11463.0
2016-03-30 09:45:00,27.08,27.11,27.08,27.11,23087.0,24.1059,24.1326,24.1059,24.1326,23087.0
2016-03-30 09:50:00,27.11,27.12,27.1,27.12,19157.0,24.1326,24.1415,24.1237,24.1415,19157.0
2016-03-30 09:55:00,27.12,27.12,27.09,27.09,19391.0,24.1415,24.1415,24.1148,24.1148,19391.0
2016-03-30 10:00:00,27.09,27.1,27.09,27.09,16843.0,24.1148,24.1237,24.1148,24.1148,16843.0
2016-03-30 10:05:00,27.09,27.11,27.09,27.1,7310.0,24.1148,24.1326,24.1148,24.1237,7310.0
2016-03-30 10:10:00,27.11,27.12,27.11,27.12,10538.0,24.1326,24.1415,24.1326,24.1415,10538.0
2016-03-30 10:15:00,27.11,27.12,27.11,27.12,2239.0,24.1326,24.1415,24.1326,24.1415,2239.0
2016-03-30 10:20:00,27.12,27.13,27.12,27.12,12310.0,24.1415,24.1504,24.1415,24.1415,12310.0
2016-03-30 10:25:00,27.12,27.13,27.12,27.12,17917.0,24.1415,24.1504,24.1415,24.1415,17917.0
2016-03-30 10:30:00,27.11,27.13,27.1,27.13,13911.0,24.1326,24.1504,24.1237,24.1504,13911.0
2016-03-30 10:35:00,27.13,27.14,27.12,27.14,10252.0,24.1504,24.1593,24.1415,24.1593,10252.0
2016-03-30 10:40:00,27.14,27.14,27.12,27.13,16860.0,24.1593,24.1593,24.1415,24.1504,16860.0
2016-03-30 10:45:00,27.14,27.14,27.11,27.11,17993.0,24.1593,24.1593,24.1326,24.1326,17993.0
2016-03-30 10:50:00,27.1,27.11,27.09,27.1,5164.0,24.1237,24.1326,24.1148,24.1237,5164.0
2016-03-30 10:55:00,27.11,27.11,27.11,27.11,1300.0,24.1326,24.1326,24.1326,24.1326,1300.0
2016-03-30 11:00:00,27.11,27.11,27.1,27.1,6454.0,24.1326,24.1326,24.1237,24.1237,6454.0
2016-03-30 11:05:00,27.11,27.11,27.09,27.1,5600.0,24.1326,24.1326,24.1148,24.1237,5600.0
2016-03-30 11:10:00,27.1,27.1,27.09,27.1,3725.0,24.1237,24.1237,24.1148,24.1237,3725.0
2016-03-30 11:15:00,27.1,27.1,27.08,27.08,6635.0,24.1237,24.1237,24.1059,24.1059,6635.0
2016-03-30 11:20:00,27.09,27.09,27.08,27.09,3200.0,24.1148,24.1148,24.1059,24.1148,3200.0
2016-03-30 11:25:00,27.09,27.09,27.08,27.09,15855.0,24.1148,24.1148,24.1059,24.1148,15855.0
2016-03-30 11:30:00,27.09,27.09,27.05,27.05,16291.0,24.1148,24.1148,24.0792,24.0792,16291.0
2016-03-30 11:35:00,27.05,27.05,27.03,27.03,4112.0,24.0792,24.0792,24.0614,24.0614,4112.0
2016-03-30 11:40:00,27.04,27.05,27.03,27.05,15650.0,24.0703,24.0792,24.0614,24.0792,15650.0
2016-03-30 11:45:00,27.05,27.06,27.05,27.05,4900.0,24.0792,24.0881,24.0792,24.0792,4900.0
2016-03-30 11:50:00,27.06,27.06,27.06,27.06,1300.0,24.0881,24.0881,24.0881,24.0881,1300.0
2016-03-30 11:55:00,27.06,27.06,27.05,27.06,3400.0,24.0881,24.0881,24.0792,24.0881,3400.0
2016-03-30 12:00:00,27.05,27.06,27.05,27.05,2616.0,24.0792,24.0881,24.0792,24.0792,2616.0
2016-03-30 12:05:00,27.05,27.06,27.04,27.05,3738.0,24.0792,24.0881,24.0703,24.0792,3738.0
2016-03-30 12:10:00,27.05,27.06,27.04,27.06,8320.0,24.0792,24.0881,24.0703,24.0881,8320.0
2016-03-30 12:15:00,27.06,27.08,27.06,27.08,5300.0,24.0881,24.1059,24.0881,24.1059,5300.0
2016-03-30 12:20:00,27.08,27.08,27.05,27.05,14534.0,24.1059,24.1059,24.0792,24.0792,14534.0
2016-03-30 12:25:00,27.05,27.05,27.04,27.04,1203.0,24.0792,24.0792,24.0703,24.0703,1203.0
2016-03-30 12:30:00,27.05,27.05,27.04,27.05,1047.0,24.0792,24.0792,24.0703,24.0792,1047.0
2016-03-30 12:35:00,27.05,27.05,27.04,27.04,37777.0,24.0792,24.0792,24.0703,24.0703,37777.0
2016-03-30 12:40:00,27.03,27.04,27.03,27.04,13105.0,24.0614,24.0703,24.0614,24.0703,13105.0
2016-03-30 12:45:00,27.05,27.05,27.04,27.05,1542.0,24.0792,24.0792,24.0703,24.0792,1542.0
2016-03-30 12:50:00,27.05,27.06,27.05,27.05,66566.0,24.0792,24.0881,24.0792,24.0792,66566.0
2016-03-30 12:55:00,27.05,27.06,27.05,27.05,10076.0,24.0792,24.0881,24.0792,24.0792,10076.0
2016-03-30 13:00:00,27.05,27.06,27.05,27.05,1932.0,24.0792,24.0881,24.0792,24.0792,1932.0
2016-03-30 13:05:00,27.05,27.06,27.05,27.05,5727.0,24.0792,24.0881,24.0792,24.0792,5727.0
2016-03-30 13:10:00,27.05,27.06,27.04,27.04,4703.0,24.0792,24.0881,24.0703,24.0703,4703.0
2016-03-30 13:15:00,27.05,27.05,27.04,27.05,61808.0,24.0792,24.0792,24.0703,24.0792,61808.0
2016-03-30 13:20:00,27.05,27.05,27.04,27.05,5600.0,24.0792,24.0792,24.0703,24.0792,5600.0
2016-03-30 13:25:00,27.05,27.05,27.04,27.04,6697.0,24.0792,24.0792,24.0703,24.0703,6697.0
2016-03-30 13:30:00,27.03,27.05,27.03,27.04,17804.0,24.0614,24.0792,24.0614,24.0703,17804.0
2016-03-30 13:35:00,27.04,27.04,27.03,27.04,3885.0,24.0703,24.0703,24.0614,24.0703,3885.0
2016-03-30 13:40:00,27.03,27.05,27.03,27.05,10489.0,24.0614,24.0792,24.0614,24.0792,10489.0
2016-03-30 13:45:00,27.04,27.06,27.04,27.06,40578.0,24.0703,24.0881,24.0703,24.0881,40578.0
2016-03-30 13:50:00,27.05,27.06,27.05,27.05,40281.0,24.0792,24.0881,24.0792,24.0792,40281.0
2016-03-30 13:55:00,27.06,27.07,27.05,27.06,26072.0,24.0881,24.097,24.0792,24.0881,26072.0
2016-03-30 14:00:00,27.06,27.07,27.06,27.07,11906.0,24.0881,24.097,24.0881,24.097,11906.0
2016-03-30 14:05:00,27.07,27.07,27.06,27.06,10888.0,24.097,24.097,24.0881,24.0881,10888.0
2016-03-30 14:10:00,27.07,27.07,27.05,27.05,14748.0,24.097,24.097,24.0792,24.0792,14748.0
2016-03-30 14:15:00,27.05,27.06,27.05,27.05,1900.0,24.0792,24.0881,24.0792,24.0792,1900.0
2016-03-30 14:20:00,27.05,27.06,27.05,27.05,5487.0,24.0792,24.0881,24.0792,24.0792,5487.0
2016-03-30 14:25:00,27.05,27.07,27.05,27.07,31102.0,24.0792,24.097,24.0792,24.097,31102.0
2016-03-30 14:30:00,27.07,27.08,27.06,27.07,28764.0,24.097,24.1059,24.0881,24.097,28764.0
2016-03-30 14:35:00,27.07,27.07,27.06,27.07,3350.0,24.097,24.097,24.0881,24.097,3350.0
2016-03-30 14:40:00,27.07,27.07,27.04,27.05,13428.0,24.097,24.097,24.0703,24.0792,13428.0
2016-03-30 14:45:00,27.04,27.09,27.04,27.08,32517.0,24.0703,24.1148,24.0703,24.1059,32517.0
2016-03-30 14:50:00,27.08,27.08,27.07,27.08,1959.0,24.1059,24.1059,24.097,24.1059,1959.0
2016-03-30 14:55:00,27.08,27.08,27.06,27.06,21846.0,24.1059,24.1059,24.0881,24.0881,21846.0
2016-03-30 15:00:00,27.05,27.07,27.05,27.05,26182.0,24.0792,24.097,24.0792,24.0792,26182.0
2016-03-30 15:05:00,27.05,27.08,27.05,27.08,16507.0,24.0792,24.1059,24.0792,24.1059,16507.0
2016-03-30 15:10:00,27.08,27.08,27.06,27.07,9487.0,24.1059,24.1059,24.0881,24.097,9487.0
2016-03-30 15:15:00,27.07,27.08,27.06,27.07,18823.0,24.097,24.1059,24.0881,24.097,18823.0
2016-03-30 15:20:00,27.07,27.08,27.07,27.08,13942.0,24.097,24.1059,24.097,24.1059,13942.0
2016-03-30 15:25:00,27.07,27.09,27.07,27.08,27386.0,24.097,24.1148,24.097,24.1059,27386.0
2016-03-30 15:30:00,27.07,27.08,27.06,27.07,24339.0,24.097,24.1059,24.0881,24.097,24339.0
2016-03-30 15:35:00,27.06,27.07,27.05,27.06,16601.0,24.0881,24.097,24.0792,24.0881,16601.0
2016-03-30 15:40:00,27.06,27.06,27.03,27.05,59294.0,24.0881,24.0881,24.0614,24.0792,59294.0
2016-03-30 15:45:00,27.06,27.08,27.05,27.05,448286.0,24.0881,24.1059,24.0792,24.0792,448286.0
2016-03-30 15:50:00,27.05,27.07,27.05,27.07,151785.0,24.0792,24.097,24.0792,24.097,151785.0
2016-03-30 15:55:00,27.06,27.07,27.02,27.03,172538.0,24.0881,24.097,24.0525,24.0614,172538.0
2016-03-31 09:30:00,27.07,27.13,27.07,27.12,76653.0,24.097,24.1504,24.097,24.1415,76653.0
2016-03-31 09:35:00,27.13,27.15,27.12,27.15,100441.0,24.1504,24.1682,24.1415,24.1682,100441.0
2016-03-31 09:40:00,27.16,27.17,27.13,27.17,41617.0,24.1772,24.1861,24.1504,24.1861,41617.0
2016-03-31 09:45:00,27.17,27.18,27.16,27.17,18924.0,24.1861,24.195,24.1772,24.1861,18924.0
2016-03-31 09:50:00,27.17,27.18,27.14,27.15,24410.0,24.1861,24.195,24.1593,24.1682,24410.0
2016-03-31 09:55:00,27.14,27.16,27.14,27.15,20205.0,24.1593,24.1772,24.1593,24.1682,20205.0
2016-03-31 10:00:00,27.14,27.16,27.13,27.16,21116.0,24.1593,24.1772,24.1504,24.1772,21116.0
2016-03-31 10:05:00,27.16,27.18,27.15,27.17,41246.0,24.1772,24.195,24.1682,24.1861,41246.0
2016-03-31 10:10:00,27.17,27.18,27.16,27.18,33978.0,24.1861,24.195,24.1772,24.195,33978.0
2016-03-31 10:15:00,27.18,27.18,27.16,27.16,19552.0,24.195,24.195,24.1772,24.1772,19552.0
2016-03-31 10:20:00,27.17,27.18,27.16,27.17,6850.0,24.1861,24.195,24.1772,24.1861,6850.0
2016-03-31 10:25:00,27.17,27.18,27.15,27.15,6235.0,24.1861,24.195,24.1682,24.1682,6235.0
2016-03-31 10:30:00,27.15,27.18,27.15,27.16,12093.0,24.1682,24.195,24.1682,24.1772,12093.0
2016-03-31 10:35:00,27.17,27.17,27.15,27.16,4504.0,24.1861,24.1861,24.1682,24.1772,4504.0
2016-03-31 10:40:00,27.16,27.17,27.15,27.17,12317.0,24.1772,24.1861,24.1682,24.1861,12317.0
2016-03-31 10:45:00,27.17,27.17,27.16,27.17,2504.0,24.1861,24.1861,24.1772,24.1861,2504.0
2016-03-31 10:50:00,27.17,27.17,27.16,27.16,7128.0,24.1861,24.1861,24.1772,24.1772,7128.0
2016-03-31 10:55:00,27.17,27.17,27.16,27.17,508.0,24.1861,24.1861,24.1772,24.1861,508.0
2016-03-31 11:00:00,27.17,27.17,27.16,27.16,12764.0,24.1861,24.1861,24.1772,24.1772,12764.0
2016-03-31 11:05:00,27.17,27.17,27.16,27.17,2204.0,24.1861,24.1861,24.1772,24.1861,2204.0
2016-03-31 11:10:00,27.17,27.17,27.16,27.16,12873.0,24.1861,24.1861,24.1772,24.1772,12873.0
2016-03-31 11:15:00,27.17,27.17,27.16,27.16,5869.0,24.1861,24.1861,24.1772,24.1772,5869.0
2016-03-31 11:20:00,27.17,27.17,27.15,27.16,12568.0,24.1861,24.1861,24.1682,24.1772,12568.0
2016-03-31 11:25:00,27.15,27.15,27.13,27.14,8900.0,24.1682,24.1682,24.1504,24.1593,8900.0
2016-03-31 11:30:00,27.14,27.16,27.14,27.14,13058.0,24.1593,24.1772,24.1593,24.1593,13058.0
2016-03-31 11:35:00,27.14,27.15,27.14,27.15,6408.0,24.1593,24.1682,24.1593,24.1682,6408.0
2016-03-31 11:40:00,27.16,27.16,27.15,27.16,4227.0,24.1772,24.1772,24.1682,24.1772,4227.0
2016-03-31 11:45:00,27.15,27.16,27.14,27.16,10422.0,24.1682,24.1772,24.1593,24.1772,10422.0
2016-03-31 11:50:00,27.17,27.18,27.17,27.17,2967.0,24.1861,24.195,24.1861,24.1861,2967.0
2016-03-31 11:55:00,27.18,27.18,27.17,27.18,1644.0,24.195,24.195,24.1861,24.195,1644.0
2016-03-31 12:00:00,27.17,27.18,27.17,27.18,7904.0,24.1861,24.195,24.1861,24.195,7904.0
2016-03-31 12:05:00,27.18,27.19,27.17,27.19,6650.0,24.195,24.2039,24.1861,24.2039,6650.0
2016-03-31 12:10:00,27.19,27.19,27.18,27.19,2416.0,24.2039,24.2039,24.195,24.2039,2416.0
2016-03-31 12:15:00,27.19,27.2,27.18,27.19,18585.0,24.2039,24.2128,24.195,24.2039,18585.0
2016-03-31 12:20:00,27.19,27.2,27.19,27.2,2408.0,24.2039,24.2128,24.2039,24.2128,2408.0
2016-03-31 12:25:00,27.2,27.2,27.19,27.2,512.0,24.2128,24.2128,24.2039,24.2128,512.0
2016-03-31 12:30:00,27.19,27.19,27.17,27.17,6505.0,24.2039,24.2039,24.1861,24.1861,6505.0
2016-03-31 12:35:00,27.17,27.18,27.17,27.18,5864.0,24.1861,24.195,24.1861,24.195,5864.0
2016-03-31 12:40:00,27.18,27.18,27.17,27.18,1608.0,24.195,24.195,24.1861,24.195,1608.0
2016-03-31 12:45:00,27.18,27.18,27.16,27.16,3388.0,24.195,24.195,24.1772,24.1772,3388.0
2016-03-31 12:50:00,27.17,27.19,27.16,27.19,15245.0,24.1861,24.2039,24.1772,24.2039,15245.0
2016-03-31 12:55:00,27.19,27.19,27.18,27.19,408.0,24.2039,24.2039,24.195,24.2039,408.0
2016-03-31 13:00:00,27.19,27.19,27.18,27.19,1081.0,24.2039,24.2039,24.195,24.2039,1081.0
2016-03-31 13:05:00,27.19,27.19,27.18,27.19,908.0,24.2039,24.2039,24.195,24.2039,908.0
2016-03-31 13:10:00,27.19,27.19,27.18,27.19,6540.0,24.2039,24.2039,24.195,24.2039,6540.0
2016-03-31 13:15:00,27.18,27.18,27.17,27.17,25007.0,24.195,24.195,24.1861,24.1861,25007.0
2016-03-31 13:20:00,27.18,27.18,27.17,27.18,1408.0,24.195,24.195,24.1861,24.195,1408.0
2016-03-31 13:25:00,27.17,27.18,27.15,27.15,10405.0,24.1861,24.195,24.1682,24.1682,10405.0
2016-03-31 13:30:00,27.15,27.16,27.14,27.15,24763.0,24.1682,24.1772,24.1593,24.1682,24763.0
2016-03-31 13:35:00,27.15,27.17,27.14,27.15,14591.0,24.1682,24.1861,24.1593,24.1682,14591.0
2016-03-31 13:40:00,27.14,27.16,27.14,27.16,88555.0,24.1593,24.1772,24.1593,24.1772,88555.0
2016-03-31 13:45:00,27.15,27.17,27.15,27.16,100266.0,24.1682,24.1861,24.1682,24.1772,100266.0
2016-03-31 13:50:00,27.16,27.16,27.15,27.15,5889.0,24.1772,24.1772,24.1682,24.1682,5889.0
2016-03-31 13:55:00,27.15,27.15,27.13,27.14,22740.0,24.1682,24.1682,24.1504,24.1593,22740.0
2016-03-31 14:00:00,27.13,27.14,27.13,27.14,32745.0,24.1504,24.1593,24.1504,24.1593,32745.0
2016-03-31 14:05:00,27.14,27.14,27.13,27.14,7221.0,24.1593,24.1593,24.1504,24.1593,7221.0
2016-03-31 14:10:00,27.13,27.14,27.13,27.14,3054.0,24.1504,24.1593,24.1504,24.1593,3054.0
2016-03-31 14:15:00,27.14,27.14,27.12,27.14,13169.0,24.1593,24.1593,24.1415,24.1593,13169.0
2016-03-31 14:20:00,27.14,27.14,27.13,27.14,23460.0,24.1593,24.1593,24.1504,24.1593,23460.0
2016-03-31 14:25:00,27.13,27.14,27.1,27.11,20266.0,24.1504,24.1593,24.1237,24.1326,20266.0
2016-03-31 14:30:00,27.1,27.11,27.09,27.09,19767.0,24.1237,24.1326,24.1148,24.1148,19767.0
2016-03-31 14:35:00,27.09,27.1,27.08,27.08,9067.0,24.1148,24.1237,24.1059,24.1059,9067.0
2016-03-31 14:40:00,27.08,27.08,27.07,27.07,4348.0,24.1059,24.1059,24.097,24.097,4348.0
2016-03-31 14:45:00,27.07,27.08,27.06,27.07,23949.0,24.097,24.1059,24.0881,24.097,23949.0
2016-03-31 14:50:00,27.07,27.08,27.06,27.08,10725.0,24.097,24.1059,24.0881,24.1059,10725.0
2016-03-31 14:55:00,27.08,27.09,27.07,27.07,10387.0,24.1059,24.1148,24.097,24.097,10387.0
2016-03-31 15:00:00,27.06,27.06,27.05,27.06,9581.0,24.0881,24.0881,24.0792,24.0881,9581.0
2016-03-31 15:05:00,27.07,27.08,27.06,27.08,2754.0,24.097,24.1059,24.0881,24.1059,2754.0
2016-03-31 15:10:00,27.08,27.09,27.06,27.08,19953.0,24.1059,24.1148,24.0881,24.1059,19953.0
2016-03-31 15:15:00,27.08,27.09,27.08,27.09,2514.0,24.1059,24.1148,24.1059,24.1148,2514.0
2016-03-31 15:20:00,27.09,27.13,27.09,27.12,30944.0,24.1148,24.1504,24.1148,24.1415,30944.0
2016-03-31 15:25:00,27.12,27.13,27.11,27.13,36608.0,24.1415,24.1504,24.1326,24.1504,36608.0
2016-03-31 15:30:00,27.13,27.15,27.13,27.14,51875.0,24.1504,24.1682,24.1504,24.1593,51875.0
2016-03-31 15:35:00,27.13,27.15,27.13,27.14,7413.0,24.1504,24.1682,24.1504,24.1593,7413.0
2016-03-31 15:40:00,27.14,27.15,27.12,27.13,34671.0,24.1593,24.1682,24.1415,24.1504,34671.0
2016-03-31 15:45:00,27.14,27.16,27.14,27.14,23423.0,24.1593,24.1772,24.1593,24.1593,23423.0
2016-03-31 15:50:00,27.14,27.15,27.13,27.14,41639.0,24.1593,24.1682,24.1504,24.1593,41639.0
2016-03-31 15:55:00,27.14,27.14,27.07,27.1,86572.0,24.1593,24.1593,24.097,24.1237,86572.0
2016-04-01 09:30:00,26.66,26.68,26.6,26.63,30574.0,23.7321,23.7499,23.6787,23.7054,30574.0
2016-04-01 09:35:00,26.63,26.63,26.56,26.58,182602.0,23.7054,23.7054,23.643,23.6608,182602.0
2016-04-01 09:40:00,26.57,26.57,26.54,26.55,113454.0,23.6519,23.6519,23.6252,23.6341,113454.0
2016-04-01 09:45:00,26.55,26.59,26.54,26.59,77591.0,23.6341,23.6698,23.6252,23.6698,77591.0
2016-04-01 09:50:00,26.6,26.6,26.57,26.6,18108.0,23.6787,23.6787,23.6519,23.6787,18108.0
2016-04-01 09:55:00,26.61,26.63,26.6,26.63,6600.0,23.6876,23.7054,23.6787,23.7054,6600.0
2016-04-01 10:00:00,26.63,26.66,26.62,26.64,16994.0,23.7054,23.7321,23.6965,23.7143,16994.0
2016-04-01 10:05:00,26.64,26.7,26.63,26.69,18700.0,23.7143,23.7677,23.7054,23.7588,18700.0
2016-04-01 10:10:00,26.69,26.71,26.69,26.7,8840.0,23.7588,23.7766,23.7588,23.7677,8840.0
2016-04-01 10:15:00,26.71,26.72,26.7,26.72,4400.0,23.7766,23.7855,23.7677,23.7855,4400.0
2016-04-01 10:20:00,26.72,26.76,26.72,26.76,2730.0,23.7855,23.8211,23.7855,23.8211,2730.0
2016-04-01 10:25:00,26.76,26.76,26.73,26.74,13072.0,23.8211,23.8211,23.7944,23.8033,13072.0
2016-04-01 10:30:00,26.74,26.74,26.71,26.74,19873.0,23.8033,23.8033,23.7766,23.8033,19873.0
2016-04-01 10:35:00,26.74,26.79,26.74,26.78,7210.0,23.8033,23.8478,23.8033,23.8389,7210.0
2016-04-01 10:40:00,26.78,26.8,26.78,26.78,24478.0,23.8389,23.8567,23.8389,23.8389,24478.0
2016-04-01 10:45:00,26.77,26.78,26.77,26.78,236.0,23.83,23.8389,23.83,23.8389,236.0
2016-04-01 10:50:00,26.77,26.77,26.76,26.77,51314.0,23.83,23.83,23.8211,23.83,51314.0
2016-04-01 10:55:00,26.76,26.79,26.76,26.79,22386.0,23.8211,23.8478,23.8211,23.8478,22386.0
2016-04-01 11:00:00,26.8,26.81,26.79,26.8,19703.0,23.8567,23.8656,23.8478,23.8567,19703.0
2016-04-01 11:05:00,26.82,26.82,26.82,26.82,2638.0,23.8745,23.8745,23.8745,23.8745,2638.0
2016-04-01 11:10:00,26.82,26.83,26.81,26.83,7078.0,23.8745,23.8834,23.8656,23.8834,7078.0
2016-04-01 11:15:00,26.84,26.84,26.81,26.83,6507.0,23.8923,23.8923,23.8656,23.8834,6507.0
2016-04-01 11:20:00,26.82,26.83,26.82,26.83,3695.0,23.8745,23.8834,23.8745,23.8834,3695.0
2016-04-01 11:25:00,26.83,26.85,26.83,26.84,12303.0,23.8834,23.9012,23.8834,23.8923,12303.0
2016-04-01 11:30:00,26.84,26.86,26.84,26.86,915.0,23.8923,23.9101,23.8923,23.9101,915.0
2016-04-01 11:35:00,26.86,26.87,26.86,26.87,5431.0,23.9101,23.919,23.9101,23.919,5431.0
2016-04-01 11:40:00,26.86,26.87,26.84,26.85,7257.0,23.9101,23.919,23.8923,23.9012,7257.0
2016-04-01 11:45:00,26.85,26.85,26.84,26.85,1700.0,23.9012,23.9012,23.8923,23.9012,1700.0
2016-04-01 11:50:00,26.84,26.84,26.83,26.84,3501.0,23.8923,23.8923,23.8834,23.8923,3501.0
2016-04-01 11:55:00,26.84,26.86,26.84,26.85,9600.0,23.8923,23.9101,23.8923,23.9012,9600.0
2016-04-01 12:00:00,26.86,26.88,26.86,26.87,4257.0,23.9101,23.9279,23.9101,23.919,4257.0
2016-04-01 12:05:00,26.87,26.87,26.86,26.86,16715.0,23.919,23.919,23.9101,23.9101,16715.0
2016-04-01 12:10:00,26.87,26.87,26.85,26.86,4866.0,23.919,23.919,23.9012,23.9101,4866.0
2016-04-01 12:15:00,26.86,26.88,26.86,26.88,4257.0,23.9101,23.9279,23.9101,23.9279,4257.0
2016-04-01 12:20:00,26.88,26.88,26.86,26.87,9100.0,23.9279,23.9279,23.9101,23.919,9100.0
2016-04-01 12:25:00,26.87,26.88,26.87,26.88,2300.0,23.919,23.9279,23.919,23.9279,2300.0
2016-04-01 12:30:00,26.88,26.88,26.87,26.87,2600.0,23.9279,23.9279,23.919,23.919,2600.0
2016-04-01 12:35:00,26.88,26.89,26.87,26.88,1500.0,23.9279,23.9368,23.919,23.9279,1500.0
2016-04-01 12:40:00,26.89,26.9,26.88,26.88,11951.0,23.9368,23.9457,23.9279,23.9279,11951.0
2016-04-01 12:45:00,26.88,26.9,26.88,26.89,6046.0,23.9279,23.9457,23.9279,23.9368,6046.0
2016-04-01 12:50:00,26.9,26.9,26.89,26.9,3200.0,23.9457,23.9457,23.9368,23.9457,3200.0
2016-04-01 12:55:00,26.9,26.92,26.9,26.92,26026.0,23.9457,23.9635,23.9457,23.9635,26026.0
2016-04-01 13:00:00,26.92,26.93,26.91,26.92,21549.0,23.9635,23.9724,23.9546,23.9635,21549.0
2016-04-01 13:05:00,26.92,26.92,26.91,26.92,3700.0,23.9635,23.9635,23.9546,23.9635,3700.0
2016-04-01 13:10:00,26.92,26.93,26.91,26.93,6967.0,23.9635,23.9724,23.9546,23.9724,6967.0
2016-04-01 13:15:00,26.93,26.93,26.92,26.93,2000.0,23.9724,23.9724,23.9635,23.9724,2000.0
2016-04-01 13:20:00,26.92,26.95,26.92,26.95,3000.0,23.9635,23.9902,23.9635,23.9902,3000.0
2016-04-01 13:25:00,26.95,26.96,26.94,26.95,1958.0,23.9902,23.9991,23.9813,23.9902,1958.0
2016-04-01 13:30:00,26.96,26.96,26.95,26.96,2180.0,23.9991,23.9991,23.9902,23.9991,2180.0
2016-04-01 13:35:00,26.95,26.96,26.95,26.96,1000.0,23.9902,23.9991,23.9902,23.9991,1000.0
2016-04-01 13:40:00,26.96,26.97,26.96,26.96,800.0,23.9991,24.008,23.9991,23.9991,800.0
2016-04-01 13:45:00,26.97,26.98,26.97,26.98,4604.0,24.008,24.0169,24.008,24.0169,4604.0
2016-04-01 13:50:00,26.99,26.99,26.98,26.98,3506.0,24.0258,24.0258,24.0169,24.0169,3506.0
2016-04-01 13:55:00,26.98,26.99,26.97,26.98,11653.0,24.0169,24.0258,24.008,24.0169,11653.0
2016-04-01 14:00:00,26.97,27.0,26.97,27.0,3674.0,24.008,24.0347,24.008,24.0347,3674.0
2016-04-01 14:05:00,26.99,27.0,26.99,26.99,994.0,24.0258,24.0347,24.0258,24.0258,994.0
2016-04-01 14:10:00,27.0,27.0,26.98,26.99,17719.0,24.0347,24.0347,24.0169,24.0258,17719.0
2016-04-01 14:15:00,26.98,26.99,26.98,26.99,6575.0,24.0169,24.0258,24.0169,24.0258,6575.0
2016-04-01 14:20:00,26.98,26.99,26.96,26.96,8423.0,24.0169,24.0258,23.9991,23.9991,8423.0
2016-04-01 14:25:00,26.97,26.97,26.95,26.96,10122.0,24.008,24.008,23.9902,23.9991,10122.0
2016-04-01 14:30:00,26.96,26.96,26.95,26.96,8948.0,23.9991,23.9991,23.9902,23.9991,8948.0
2016-04-01 14:35:00,26.97,26.99,26.97,26.99,9716.0,24.008,24.0258,24.008,24.0258,9716.0
2016-04-01 14:40:00,26.99,27.0,26.98,26.99,6318.0,24.0258,24.0347,24.0169,24.0258,6318.0
2016-04-01 14:45:00,26.99,27.0,26.99,27.0,3600.0,24.0258,24.0347,24.0258,24.0347,3600.0
2016-04-01 14:50:00,27.0,27.0,26.99,27.0,1600.0,24.0347,24.0347,24.0258,24.0347,1600.0
2016-04-01 14:55:00,27.0,27.01,26.99,27.01,15438.0,24.0347,24.0436,24.0258,24.0436,15438.0
2016-04-01 15:00:00,27.01,27.04,27.01,27.03,39941.0,24.0436,24.0703,24.0436,24.0614,39941.0
2016-04-01 15:05:00,27.04,27.05,27.03,27.04,23944.0,24.0703,24.0792,24.0614,24.0703,23944.0
2016-04-01 15:10:00,27.05,27.06,27.03,27.03,20310.0,24.0792,24.0881,24.0614,24.0614,20310.0
2016-04-01 15:15:00,27.02,27.03,27.02,27.03,700.0,24.0525,24.0614,24.0525,24.0614,700.0
2016-04-01 15:20:00,27.02,27.03,27.02,27.03,4200.0,24.0525,24.0614,24.0525,24.0614,4200.0
2016-04-01 15:25:00,27.03,27.04,27.03,27.04,6300.0,24.0614,24.0703,24.0614,24.0703,6300.0
2016-04-01 15:30:00,27.04,27.06,27.04,27.06,5258.0,24.0703,24.0881,24.0703,24.0881,5258.0
2016-04-01 15:35:00,27.06,27.09,27.06,27.09,16973.0,24.0881,24.1148,24.0881,24.1148,16973.0
2016-04-01 15:40:00,27.09,27.1,27.08,27.1,8741.0,24.1148,24.1237,24.1059,24.1237,8741.0
2016-04-01 15:45:00,27.11,27.12,27.1,27.1,11461.0,24.1326,24.1415,24.1237,24.1237,11461.0
2016-04-01 15:50:00,27.1,27.1,27.07,27.08,3640.0,24.1237,24.1237,24.097,24.1059,3640.0
2016-04-01 15:55:00,27.08,27.08,27.03,27.03,104071.0,24.1059,24.1059,24.0614,24.0614,104071.0
2016-04-04 09:30:00,27.06,27.1,27.04,27.05,11649.0,24.0881,24.1237,24.0703,24.0792,11649.0
2016-04-04 09:35:00,27.06,27.07,27.04,27.07,15559.0,24.0881,24.097,24.0703,24.097,15559.0
2016-04-04 09:40:00,27.08,27.1,27.08,27.1,22932.0,24.1059,24.1237,24.1059,24.1237,22932.0
2016-04-04 09:45:00,27.09,27.1,27.09,27.1,16687.0,24.1148,24.1237,24.1148,24.1237,16687.0
2016-04-04 09:50:00,27.08,27.08,27.07,27.07,1443.0,24.1059,24.1059,24.097,24.097,1443.0
2016-04-04 09:55:00,27.08,27.11,27.07,27.11,7330.0,24.1059,24.1326,24.097,24.1326,7330.0
2016-04-04 10:00:00,27.1,27.11,27.1,27.11,5502.0,24.1237,24.1326,24.1237,24.1326,5502.0
2016-04-04 10:05:00,27.12,27.12,27.1,27.12,4324.0,24.1415,24.1415,24.1237,24.1415,4324.0
2016-04-04 10:10:00,27.12,27.13,27.09,27.09,19900.0,24.1415,24.1504,24.1148,24.1148,19900.0
2016-04-04 10:15:00,27.08,27.09,27.07,27.08,4301.0,24.1059,24.1148,24.097,24.1059,4301.0
2016-04-04 10:20:00,27.08,27.09,27.07,27.08,8426.0,24.1059,24.1148,24.097,24.1059,8426.0
2016-04-04 10:25:00,27.09,27.09,27.06,27.06,9940.0,24.1148,24.1148,24.0881,24.0881,9940.0
2016-04-04 10:30:00,27.07,27.07,27.07,27.07,8629.0,24.097,24.097,24.097,24.097,8629.0
2016-04-04 10:35:00,27.07,27.08,27.07,27.08,5200.0,24.097,24.1059,24.097,24.1059,5200.0
2016-04-04 10:40:00,27.08,27.09,27.07,27.08,6200.0,24.1059,24.1148,24.097,24.1059,6200.0
2016-04-04 10:45:00,27.08,27.08,27.07,27.07,3000.0,24.1059,24.1059,24.097,24.097,3000.0
2016-04-04 10:50:00,27.06,27.06,27.02,27.02,10338.0,24.0881,24.0881,24.0525,24.0525,10338.0
2016-04-04 10:55:00,27.03,27.04,27.02,27.04,16229.0,24.0614,24.0703,24.0525,24.0703,16229.0
2016-04-04 11:00:00,27.04,27.04,27.03,27.04,2000.0,24.0703,24.0703,24.0614,24.0703,2000.0
2016-04-04 11:05:00,27.05,27.05,27.04,27.05,3600.0,24.0792,24.0792,24.0703,24.0792,3600.0
2016-04-04 11:10:00,27.04,27.05,27.04,27.05,1320.0,24.0703,24.0792,24.0703,24.0792,1320.0
2016-04-04 11:15:00,27.04,27.04,27.03,27.04,3630.0,24.0703,24.0703,24.0614,24.0703,3630.0
2016-04-04 11:20:00,27.03,27.04,27.03,27.04,8452.0,24.0614,24.0703,24.0614,24.0703,8452.0
2016-04-04 11:25:00,27.04,27.04,27.04,27.04,4100.0,24.0703,24.0703,24.0703,24.0703,4100.0
2016-04-04 11:30:00,27.04,27.04,27.04,27.04,100.0,24.0703,24.0703,24.0703,24.0703,100.0
2016-04-04 11:35:00,27.04,27.05,27.04,27.05,2300.0,24.0703,24.0792,24.0703,24.0792,2300.0
2016-04-04 11:40:00,27.04,27.04,27.03,27.04,1485.0,24.0703,24.0703,24.0614,24.0703,1485.0
2016-04-04 11:45:00,27.04,27.04,27.03,27.04,2800.0,24.0703,24.0703,24.0614,24.0703,2800.0
2016-04-04 11:50:00,27.03,27.04,27.03,27.03,3379.0,24.0614,24.0703,24.0614,24.0614,3379.0
2016-04-04 11:55:00,27.04,27.04,27.03,27.03,323.0,24.0703,24.0703,24.0614,24.0614,323.0
2016-04-04 12:00:00,27.04,27.04,27.03,27.04,2285.0,24.0703,24.0703,24.0614,24.0703,2285.0
2016-04-04 12:05:00,27.04,27.05,27.03,27.05,3382.0,24.0703,24.0792,24.0614,24.0792,3382.0
2016-04-04 12:10:00,27.06,27.06,27.06,27.06,800.0,24.0881,24.0881,24.0881,24.0881,800.0
2016-04-04 12:15:00,27.07,27.07,27.06,27.06,4293.0,24.097,24.097,24.0881,24.0881,4293.0
2016-04-04 12:20:00,27.07,27.07,27.06,27.07,900.0,24.097,24.097,24.0881,24.097,900.0
2016-04-04 12:25:00,27.06,27.07,27.06,27.06,750.0,24.0881,24.097,24.0881,24.0881,750.0
2016-04-04 12:30:00,27.06,27.06,27.05,27.05,9803.0,24.0881,24.0881,24.0792,24.0792,9803.0
2016-04-04 12:35:00,27.06,27.06,27.04,27.04,10628.0,24.0881,24.0881,24.0703,24.0703,10628.0
2016-04-04 12:40:00,27.05,27.06,27.05,27.06,1934.0,24.0792,24.0881,24.0792,24.0881,1934.0
2016-04-04 12:45:00,27.05,27.05,27.05,27.05,300.0,24.0792,24.0792,24.0792,24.0792,300.0
2016-04-04 12:50:00,27.05,27.06,27.04,27.05,3830.0,24.0792,24.0881,24.0703,24.0792,3830.0
2016-04-04 12:55:00,27.05,27.05,27.04,27.04,650.0,24.0792,24.0792,24.0703,24.0703,650.0
2016-04-04 13:00:00,27.04,27.04,27.01,27.01,15113.0,24.0703,24.0703,24.0436,24.0436,15113.0
2016-04-04 13:05:00,27.01,27.02,27.01,27.02,16500.0,24.0436,24.0525,24.0436,24.0525,16500.0
2016-04-04 13:10:00,27.02,27.02,27.01,27.01,8350.0,24.0525,24.0525,24.0436,24.0436,8350.0
2016-04-04 13:15:00,27.02,27.02,27.01,27.01,10974.0,24.0525,24.0525,24.0436,24.0436,10974.0
2016-04-04 13:20:00,27.02,27.02,27.01,27.02,18516.0,24.0525,24.0525,24.0436,24.0525,18516.0
2016-04-04 13:25:00,27.01,27.02,27.01,27.01,17509.0,24.0436,24.0525,24.0436,24.0436,17509.0
2016-04-04 13:30:00,27.01,27.02,27.01,27.01,1042.0,24.0436,24.0525,24.0436,24.0436,1042.0
2016-04-04 13:35:00,27.01,27.02,27.01,27.01,6377.0,24.0436,24.0525,24.0436,24.0436,6377.0
2016-04-04 13:40:00,27.01,27.02,27.01,27.01,4941.0,24.0436,24.0525,24.0436,24.0436,4941.0
2016-04-04 13:45:00,27.01,27.02,27.01,27.01,2031.0,24.0436,24.0525,24.0436,24.0436,2031.0
2016-04-04 13:50:00,27.01,27.02,27.01,27.01,1100.0,24.0436,24.0525,24.0436,24.0436,1100.0
2016-04-04 13:55:00,27.01,27.01,26.99,26.99,18179.0,24.0436,24.0436,24.0258,24.0258,18179.0
2016-04-04 14:00:00,26.99,26.99,26.97,26.98,7009.0,24.0258,24.0258,24.008,24.0169,7009.0
2016-04-04 14:05:00,26.97,26.98,26.96,26.96,1600.0,24.008,24.0169,23.9991,23.9991,1600.0
2016-04-04 14:10:00,26.96,26.97,26.95,26.97,17990.0,23.9991,24.008,23.9902,24.008,17990.0
2016-04-04 14:15:00,26.97,26.97,26.97,26.97,4203.0,24.008,24.008,24.008,24.008,4203.0
2016-04-04 14:20:00,26.97,26.97,26.97,26.97,0.0,24.008,24.008,24.008,24.008,0.0
2016-04-04 14:25:00,26.96,26.97,26.96,26.97,600.0,23.9991,24.008,23.9991,24.008,600.0
2016-04-04 14:30:00,26.97,26.98,26.97,26.97,2913.0,24.008,24.0169,24.008,24.008,2913.0
2016-04-04 14:35:00,26.98,26.99,26.97,26.99,4067.0,24.0169,24.0258,24.008,24.0258,4067.0
2016-04-04 14:40:00,26.99,27.0,26.99,26.99,3331.0,24.0258,24.0347,24.0258,24.0258,3331.0
2016-04-04 14:45:00,26.99,27.0,26.99,27.0,744.0,24.0258,24.0347,24.0258,24.0347,744.0
2016-04-04 14:50:00,27.0,27.0,26.98,26.99,8264.0,24.0347,24.0347,24.0169,24.0258,8264.0
2016-04-04 14:55:00,26.98,26.98,26.98,26.98,100.0,24.0169,24.0169,24.0169,24.0169,100.0
2016-04-04 15:00:00,26.99,26.99,26.98,26.98,3251.0,24.0258,24.0258,24.0169,24.0169,3251.0
2016-04-04 15:05:00,26.99,26.99,26.97,26.97,6938.0,24.0258,24.0258,24.008,24.008,6938.0
2016-04-04 15:10:00,26.97,26.98,26.97,26.97,1654.0,24.008,24.0169,24.008,24.008,1654.0
2016-04-04 15:15:00,26.97,26.97,26.95,26.96,5453.0,24.008,24.008,23.9902,23.9991,5453.0
2016-04-04 15:20:00,26.95,26.95,26.94,26.94,19464.0,23.9902,23.9902,23.9813,23.9813,19464.0
2016-04-04 15:25:00,26.94,26.97,26.93,26.94,23910.0,23.9813,24.008,23.9724,23.9813,23910.0
2016-04-04 15:30:00,26.95,26.96,26.95,26.96,12647.0,23.9902,23.9991,23.9902,23.9991,12647.0
2016-04-04 15:35:00,26.96,26.96,26.93,26.94,12856.0,23.9991,23.9991,23.9724,23.9813,12856.0
2016-04-04 15:40:00,26.93,26.94,26.93,26.94,13824.0,23.9724,23.9813,23.9724,23.9813,13824.0
2016-04-04 15:45:00,26.94,26.95,26.94,26.95,28022.0,23.9813,23.9902,23.9813,23.9902,28022.0
2016-04-04 15:50:00,26.94,26.96,26.94,26.96,59911.0,23.9813,23.9991,23.9813,23.9991,59911.0
2016-04-04 15:55:00,26.95,26.97,26.95,26.97,112486.0,23.9902,24.008,23.9902,24.008,112486.0
2016-04-05 09:30:00,26.44,26.44,26.41,26.43,17343.0,23.5362,23.5362,23.5095,23.5273,17343.0
2016-04-05 09:35:00,26.44,26.46,26.41,26.42,21834.0,23.5362,23.554,23.5095,23.5184,21834.0
2016-04-05 09:40:00,26.43,26.43,26.41,26.41,10903.0,23.5273,23.5273,23.5095,23.5095,10903.0
2016-04-05 09:45:00,26.41,26.41,26.38,26.38,18550.0,23.5095,23.5095,23.4828,23.4828,18550.0
2016-04-05 09:50:00,26.39,26.41,26.38,26.4,30604.0,23.4917,23.5095,23.4828,23.5006,30604.0
2016-04-05 09:55:00,26.4,26.42,26.4,26.42,14708.0,23.5006,23.5184,23.5006,23.5184,14708.0
2016-04-05 10:00:00,26.42,26.45,26.42,26.44,32521.0,23.5184,23.5451,23.5184,23.5362,32521.0
2016-04-05 10:05:00,26.44,26.46,26.42,26.46,15795.0,23.5362,23.554,23.5184,23.554,15795.0
2016-04-05 10:10:00,26.47,26.47,26.45,26.46,6058.0,23.5629,23.5629,23.5451,23.554,6058.0
2016-04-05 10:15:00,26.47,26.48,26.46,26.47,8300.0,23.5629,23.5718,23.554,23.5629,8300.0
2016-04-05 10:20:00,26.48,26.48,26.47,26.48,6557.0,23.5718,23.5718,23.5629,23.5718,6557.0
2016-04-05 10:25:00,26.48,26.52,26.47,26.51,28709.0,23.5718,23.6074,23.5629,23.5985,28709.0
2016-04-05 10:30:00,26.5,26.51,26.49,26.5,8029.0,23.5896,23.5985,23.5807,23.5896,8029.0
2016-04-05 10:35:00,26.5,26.51,26.48,26.5,14237.0,23.5896,23.5985,23.5718,23.5896,14237.0
2016-04-05 10:40:00,26.5,26.51,26.47,26.47,13169.0,23.5896,23.5985,23.5629,23.5629,13169.0
2016-04-05 10:45:00,26.47,26.49,26.46,26.49,25581.0,23.5629,23.5807,23.554,23.5807,25581.0
2016-04-05 10:50:00,26.49,26.5,26.48,26.49,16342.0,23.5807,23.5896,23.5718,23.5807,16342.0
2016-04-05 10:55:00,26.49,26.5,26.47,26.49,43767.0,23.5807,23.5896,23.5629,23.5807,43767.0
2016-04-05 11:00:00,26.49,26.5,26.47,26.49,19562.0,23.5807,23.5896,23.5629,23.5807,19562.0
2016-04-05 11:05:00,26.49,26.5,26.49,26.5,12500.0,23.5807,23.5896,23.5807,23.5896,12500.0
2016-04-05 11:10:00,26.51,26.52,26.5,26.51,42838.0,23.5985,23.6074,23.5896,23.5985,42838.0
2016-04-05 11:15:00,26.51,26.52,26.51,26.52,24766.0,23.5985,23.6074,23.5985,23.6074,24766.0
2016-04-05 11:20:00,26.52,26.53,26.51,26.51,20200.0,23.6074,23.6163,23.5985,23.5985,20200.0
2016-04-05 11:25:00,26.51,26.52,26.49,26.5,17259.0,23.5985,23.6074,23.5807,23.5896,17259.0
2016-04-05 11:30:00,26.51,26.52,26.5,26.51,8401.0,23.5985,23.6074,23.5896,23.5985,8401.0
2016-04-05 11:35:00,26.5,26.5,26.48,26.49,4200.0,23.5896,23.5896,23.5718,23.5807,4200.0
2016-04-05 11:40:00,26.48,26.48,26.45,26.47,10661.0,23.5718,23.5718,23.5451,23.5629,10661.0
2016-04-05 11:45:00,26.47,26.48,26.45,26.46,10300.0,23.5629,23.5718,23.5451,23.554,10300.0
2016-04-05 11:50:00,26.47,26.49,26.46,26.47,9457.0,23.5629,23.5807,23.554,23.5629,9457.0
2016-04-05 11:55:00,26.49,26.5,26.49,26.49,7411.0,23.5807,23.5896,23.5807,23.5807,7411.0
2016-04-05 12:00:00,26.49,26.51,26.48,26.48,14995.0,23.5807,23.5985,23.5718,23.5718,14995.0
2016-04-05 12:05:00,26.48,26.5,26.48,26.5,5000.0,23.5718,23.5896,23.5718,23.5896,5000.0
2016-04-05 12:10:00,26.5,26.5,26.47,26.47,7901.0,23.5896,23.5896,23.5629,23.5629,7901.0
2016-04-05 12:15:00,26.47,26.47,26.42,26.42,10056.0,23.5629,23.5629,23.5184,23.5184,10056.0
2016-04-05 12:20:00,26.43,26.46,26.42,26.45,29255.0,23.5273,23.554,23.5184,23.5451,29255.0
2016-04-05 12:25:00,26.45,26.46,26.45,26.46,5550.0,23.5451,23.554,23.5451,23.554,5550.0
2016-04-05 12:30:00,26.45,26.46,26.44,26.44,13166.0,23.5451,23.554,23.5362,23.5362,13166.0
2016-04-05 12:35:00,26.45,26.46,26.44,26.46,16800.0,23.5451,23.554,23.5362,23.554,16800.0
2016-04-05 12:40:00,26.46,26.46,26.46,26.46,500.0,23.554,23.554,23.554,23.554,500.0
2016-04-05 12:45:00,26.46,26.46,26.44,26.46,14977.0,23.554,23.554,23.5362,23.554,14977.0
2016-04-05 12:50:00,26.45,26.45,26.43,26.43,6697.0,23.5451,23.5451,23.5273,23.5273,6697.0
2016-04-05 12:55:00,26.44,26.44,26.42,26.44,14998.0,23.5362,23.5362,23.5184,23.5362,14998.0
2016-04-05 13:00:00,26.44,26.44,26.43,26.44,8180.0,23.5362,23.5362,23.5273,23.5362,8180.0
2016-04-05 13:05:00,26.44,26.44,26.42,26.43,23972.0,23.5362,23.5362,23.5184,23.5273,23972.0
2016-04-05 13:10:00,26.42,26.45,26.42,26.45,18189.0,23.5184,23.5451,23.5184,23.5451,18189.0
2016-04-05 13:15:00,26.44,26.45,26.44,26.45,2750.0,23.5362,23.5451,23.5362,23.5451,2750.0
2016-04-05 13:20:00,26.45,26.45,26.44,26.45,15915.0,23.5451,23.5451,23.5362,23.5451,15915.0
2016-04-05 13:25:00,26.46,26.48,26.46,26.48,11701.0,23.554,23.5718,23.554,23.5718,11701.0
2016-04-05 13:30:00,26.47,26.48,26.46,26.46,9150.0,23.5629,23.5718,23.554,23.554,9150.0
2016-04-05 13:35:00,26.47,26.47,26.46,26.47,8374.0,23.5629,23.5629,23.554,23.5629,8374.0
2016-04-05 13:40:00,26.46,26.47,26.46,26.46,1600.0,23.554,23.5629,23.554,23.554,1600.0
2016-04-05 13:45:00,26.47,26.47,26.45,26.45,9719.0,23.5629,23.5629,23.5451,23.5451,9719.0
2016-04-05 13:50:00,26.46,26.49,26.45,26.48,9800.0,23.554,23.5807,23.5451,23.5718,9800.0
2016-04-05 13:55:00,26.48,26.48,26.47,26.48,14300.0,23.5718,23.5718,23.5629,23.5718,14300.0
2016-04-05 14:00:00,26.48,26.48,26.47,26.48,1900.0,23.5718,23.5718,23.5629,23.5718,1900.0
2016-04-05 14:05:00,26.48,26.48,26.45,26.46,17040.0,23.5718,23.5718,23.5451,23.554,17040.0
2016-04-05 14:10:00,26.46,26.47,26.44,26.45,5624.0,23.554,23.5629,23.5362,23.5451,5624.0
2016-04-05 14:15:00,26.45,26.48,26.44,26.47,13758.0,23.5451,23.5718,23.5362,23.5629,13758.0
2016-04-05 14:20:00,26.47,26.48,26.45,26.46,7987.0,23.5629,23.5718,23.5451,23.554,7987.0
2016-04-05 14:25:00,26.47,26.48,26.46,26.48,21555.0,23.5629,23.5718,23.554,23.5718,21555.0
2016-04-05 14:30:00,26.48,26.48,26.47,26.48,12946.0,23.5718,23.5718,23.5629,23.5718,12946.0
2016-04-05 14:35:00,26.47,26.48,26.45,26.46,6444.0,23.5629,23.5718,23.5451,23.554,6444.0
2016-04-05 14:40:00,26.46,26.47,26.45,26.46,13289.0,23.554,23.5629,23.5451,23.554,13289.0
2016-04-05 14:45:00,26.46,26.47,26.45,26.46,29441.0,23.554,23.5629,23.5451,23.554,29441.0
2016-04-05 14:50:00,26.47,26.5,26.46,26.49,36534.0,23.5629,23.5896,23.554,23.5807,36534.0
2016-04-05 14:55:00,26.5,26.51,26.49,26.5,35744.0,23.5896,23.5985,23.5807,23.5896,35744.0
2016-04-05 15:00:00,26.5,26.5,26.48,26.49,26680.0,23.5896,23.5896,23.5718,23.5807,26680.0
2016-04-05 15:05:00,26.49,26.49,26.46,26.46,13032.0,23.5807,23.5807,23.554,23.554,13032.0
2016-04-05 15:10:00,26.46,26.47,26.45,26.47,6944.0,23.554,23.5629,23.5451,23.5629,6944.0
2016-04-05 15:15:00,26.46,26.47,26.44,26.46,13360.0,23.554,23.5629,23.5362,23.554,13360.0
2016-04-05 15:20:00,26.46,26.47,26.44,26.44,25352.0,23.554,23.5629,23.5362,23.5362,25352.0
2016-04-05 15:25:00,26.45,26.45,26.44,26.45,7475.0,23.5451,23.5451,23.5362,23.5451,7475.0
2016-04-05 15:30:00,26.44,26.45,26.4,26.43,19028.0,23.5362,23.5451,23.5006,23.5273,19028.0
2016-04-05 15:35:00,26.42,26.43,26.4,26.4,19476.0,23.5184,23.5273,23.5006,23.5006,19476.0
2016-04-05 15:40:00,26.41,26.41,26.38,26.39,32850.0,23.5095,23.5095,23.4828,23.4917,32850.0
2016-04-05 15:45:00,26.38,26.39,26.37,26.39,31818.0,23.4828,23.4917,23.4739,23.4917,31818.0
2016-04-05 15:50:00,26.39,26.39,26.34,26.34,112284.0,23.4917,23.4917,23.4472,23.4472,112284.0
2016-04-05 15:55:00,26.34,26.38,26.33,26.37,226869.0,23.4472,23.4828,23.4383,23.4739,226869.0
2016-04-06 09:30:00,26.38,26.4,26.32,26.39,74878.0,23.4828,23.5006,23.4294,23.4917,74878.0
2016-04-06 09:35:00,26.39,26.39,26.31,26.35,40580.0,23.4917,23.4917,23.4205,23.4561,40580.0
2016-04-06 09:40:00,26.35,26.35,26.33,26.34,19054.0,23.4561,23.4561,23.4383,23.4472,19054.0
2016-04-06 09:45:00,26.33,26.35,26.32,26.34,16239.0,23.4383,23.4561,23.4294,23.4472,16239.0
2016-04-06 09:50:00,26.35,26.37,26.35,26.36,7468.0,23.4561,23.4739,23.4561,23.465,7468.0
2016-04-06 09:55:00,26.36,26.36,26.33,26.34,14034.0,23.465,23.465,23.4383,23.4472,14034.0
2016-04-06 10:00:00,26.34,26.37,26.34,26.37,10877.0,23.4472,23.4739,23.4472,23.4739,10877.0
2016-04-06 10:05:00,26.37,26.37,26.32,26.33,9850.0,23.4739,23.4739,23.4294,23.4383,9850.0
2016-04-06 10:10:00,26.33,26.34,26.31,26.32,17398.0,23.4383,23.4472,23.4205,23.4294,17398.0
2016-04-06 10:15:00,26.33,26.33,26.3,26.3,6514.0,23.4383,23.4383,23.4116,23.4116,6514.0
2016-04-06 10:20:00,26.3,26.32,26.29,26.32,9462.0,23.4116,23.4294,23.4027,23.4294,9462.0
2016-04-06 10:25:00,26.31,26.33,26.3,26.31,16637.0,23.4205,23.4383,23.4116,23.4205,16637.0
2016-04-06 10:30:00,26.31,26.33,26.27,26.31,59998.0,23.4205,23.4383,23.3849,23.4205,59998.0
2016-04-06 10:35:00,26.31,26.33,26.29,26.31,17655.0,23.4205,23.4383,23.4027,23.4205,17655.0
2016-04-06 10:40:00,26.31,26.37,26.31,26.37,9285.0,23.4205,23.4739,23.4205,23.4739,9285.0
2016-04-06 10:45:00,26.37,26.37,26.35,26.37,5195.0,23.4739,23.4739,23.4561,23.4739,5195.0
2016-04-06 10:50:00,26.37,26.37,26.35,26.36,5194.0,23.4739,23.4739,23.4561,23.465,5194.0
2016-04-06 10:55:00,26.37,26.39,26.36,26.39,7298.0,23.4739,23.4917,23.465,23.4917,7298.0
2016-04-06 11:00:00,26.4,26.42,26.39,26.41,14665.0,23.5006,23.5184,23.4917,23.5095,14665.0
2016-04-06 11:05:00,26.41,26.44,26.41,26.43,28599.0,23.5095,23.5362,23.5095,23.5273,28599.0
2016-04-06 11:10:00,26.43,26.43,26.41,26.43,12900.0,23.5273,23.5273,23.5095,23.5273,12900.0
2016-04-06 11:15:00,26.43,26.44,26.42,26.43,28941.0,23.5273,23.5362,23.5184,23.5273,28941.0
2016-04-06 11:20:00,26.43,26.45,26.43,26.44,25409.0,23.5273,23.5451,23.5273,23.5362,25409.0
2016-04-06 11:25:00,26.44,26.46,26.43,26.45,37256.0,23.5362,23.554,23.5273,23.5451,37256.0
2016-04-06 11:30:00,26.45,26.46,26.44,26.44,36539.0,23.5451,23.554,23.5362,23.5362,36539.0
2016-04-06 11:35:00,26.43,26.45,26.43,26.44,14691.0,23.5273,23.5451,23.5273,23.5362,14691.0
2016-04-06 11:40:00,26.45,26.47,26.45,26.47,25179.0,23.5451,23.5629,23.5451,23.5629,25179.0
2016-04-06 11:45:00,26.47,26.5,26.46,26.5,24251.0,23.5629,23.5896,23.554,23.5896,24251.0
2016-04-06 11:50:00,26.49,26.52,26.49,26.52,21796.0,23.5807,23.6074,23.5807,23.6074,21796.0
2016-04-06 11:55:00,26.52,26.52,26.51,26.52,5621.0,23.6074,23.6074,23.5985,23.6074,5621.0
2016-04-06 12:00:00,26.52,26.52,26.51,26.51,16550.0,23.6074,23.6074,23.5985,23.5985,16550.0
2016-04-06 12:05:00,26.52,26.52,26.5,26.51,19109.0,23.6074,23.6074,23.5896,23.5985,19109.0
2016-04-06 12:10:00,26.5,26.51,26.5,26.51,3300.0,23.5896,23.5985,23.5896,23.5985,3300.0
2016-04-06 12:15:00,26.5,26.51,26.5,26.51,16430.0,23.5896,23.5985,23.5896,23.5985,16430.0
2016-04-06 12:20:00,26.51,26.51,26.5,26.5,2300.0,23.5985,23.5985,23.5896,23.5896,2300.0
2016-04-06 12:25:00,26.51,26.52,26.5,26.52,25778.0,23.5985,23.6074,23.5896,23.6074,25778.0
2016-04-06 12:30:00,26.51,26.54,26.51,26.53,21528.0,23.5985,23.6252,23.5985,23.6163,21528.0
2016-04-06 12:35:00,26.53,26.54,26.52,26.54,2800.0,23.6163,23.6252,23.6074,23.6252,2800.0
2016-04-06 12:40:00,26.53,26.54,26.53,26.53,2000.0,23.6163,23.6252,23.6163,23.6163,2000.0
2016-04-06 12:45:00,26.53,26.54,26.53,26.53,5100.0,23.6163,23.6252,23.6163,23.6163,5100.0
2016-04-06 12:50:00,26.53,26.54,26.53,26.54,31063.0,23.6163,23.6252,23.6163,23.6252,31063.0
2016-04-06 12:55:00,26.54,26.54,26.51,26.51,14868.0,23.6252,23.6252,23.5985,23.5985,14868.0
2016-04-06 13:00:00,26.52,26.53,26.51,26.52,13462.0,23.6074,23.6163,23.5985,23.6074,13462.0
2016-04-06 13:05:00,26.52,26.53,26.52,26.52,3290.0,23.6074,23.6163,23.6074,23.6074,3290.0
2016-04-06 13:10:00,26.53,26.55,26.52,26.55,3600.0,23.6163,23.6341,23.6074,23.6341,3600.0
2016-04-06 13:15:00,26.54,26.55,26.53,26.53,4896.0,23.6252,23.6341,23.6163,23.6163,4896.0
2016-04-06 13:20:00,26.53,26.54,26.53,26.53,1650.0,23.6163,23.6252,23.6163,23.6163,1650.0
2016-04-06 13:25:00,26.54,26.54,26.53,26.53,1500.0,23.6252,23.6252,23.6163,23.6163,1500.0
2016-04-06 13:30:00,26.54,26.54,26.53,26.54,4542.0,23.6252,23.6252,23.6163,23.6252,4542.0
2016-04-06 13:35:00,26.54,26.54,26.53,26.54,1200.0,23.6252,23.6252,23.6163,23.6252,1200.0
2016-04-06 13:40:00,26.54,26.54,26.53,26.54,1400.0,23.6252,23.6252,23.6163,23.6252,1400.0
2016-04-06 13:45:00,26.54,26.54,26.53,26.53,2947.0,23.6252,23.6252,23.6163,23.6163,2947.0
2016-04-06 13:50:00,26.53,26.55,26.53,26.55,2400.0,23.6163,23.6341,23.6163,23.6341,2400.0
2016-04-06 13:55:00,26.55,26.55,26.51,26.51,11041.0,23.6341,23.6341,23.5985,23.5985,11041.0
2016-04-06 14:00:00,26.52,26.55,26.44,26.55,37850.0,23.6074,23.6341,23.5362,23.6341,37850.0
2016-04-06 14:05:00,26.55,26.55,26.47,26.48,19712.0,23.6341,23.6341,23.5629,23.5718,19712.0
2016-04-06 14:10:00,26.48,26.48,26.45,26.48,30223.0,23.5718,23.5718,23.5451,23.5718,30223.0
2016-04-06 14:15:00,26.47,26.53,26.46,26.53,16876.0,23.5629,23.6163,23.554,23.6163,16876.0
2016-04-06 14:20:00,26.53,26.54,26.5,26.51,10791.0,23.6163,23.6252,23.5896,23.5985,10791.0
2016-04-06 14:25:00,26.5,26.51,26.48,26.5,16000.0,23.5896,23.5985,23.5718,23.5896,16000.0
2016-04-06 14:30:00,26.5,26.52,26.49,26.49,10200.0,23.5896,23.6074,23.5807,23.5807,10200.0
2016-04-06 14:35:00,26.48,26.5,26.46,26.48,12585.0,23.5718,23.5896,23.554,23.5718,12585.0
2016-04-06 14:40:00,26.48,26.51,26.48,26.49,5922.0,23.5718,23.5985,23.5718,23.5807,5922.0
2016-04-06 14:45:00,26.49,26.51,26.49,26.51,13353.0,23.5807,23.5985,23.5807,23.5985,13353.0
2016-04-06 14:50:00,26.51,26.52,26.49,26.51,8113.0,23.5985,23.6074,23.5807,23.5985,8113.0
2016-04-06 14:55:00,26.51,26.54,26.51,26.54,13300.0,23.5985,23.6252,23.5985,23.6252,13300.0
2016-04-06 15:00:00,26.53,26.56,26.51,26.56,25602.0,23.6163,23.643,23.5985,23.643,25602.0
2016-04-06 15:05:00,26.56,26.56,26.54,26.55,27084.0,23.643,23.643,23.6252,23.6341,27084.0
2016-04-06 15:10:00,26.55,26.56,26.53,26.55,24568.0,23.6341,23.643,23.6163,23.6341,24568.0
2016-04-06 15:15:00,26.56,26.58,26.55,26.58,16364.0,23.643,23.6608,23.6341,23.6608,16364.0
2016-04-06 15:20:00,26.59,26.59,26.56,26.58,15760.0,23.6698,23.6698,23.643,23.6608,15760.0
2016-04-06 15:25:00,26.58,26.58,26.55,26.57,11250.0,23.6608,23.6608,23.6341,23.6519,11250.0
2016-04-06 15:30:00,26.56,26.6,26.56,26.58,16611.0,23.643,23.6787,23.643,23.6608,16611.0
2016-04-06 15:35:00,26.57,26.59,26.56,26.58,33721.0,23.6519,23.6698,23.643,23.6608,33721.0
2016-04-06 15:40:00,26.57,26.6,26.57,26.6,20391.0,23.6519,23.6787,23.6519,23.6787,20391.0
2016-04-06 15:45:00,26.6,26.63,26.58,26.63,51218.0,23.6787,23.7054,23.6608,23.7054,51218.0
2016-04-06 15:50:00,26.63,26.66,26.61,26.64,104258.0,23.7054,23.7321,23.6876,23.7143,104258.0
2016-04-06 15:55:00,26.64,26.65,26.62,26.63,200681.0,23.7143,23.7232,23.6965,23.7054,200681.0
2016-04-07 09:30:00,26.24,26.24,26.2,26.23,41219.0,23.3582,23.3582,23.3226,23.3493,41219.0
2016-04-07 09:35:00,26.23,26.25,26.23,26.24,22331.0,23.3493,23.3671,23.3493,23.3582,22331.0
2016-04-07 09:40:00,26.23,26.24,26.2,26.24,71454.0,23.3493,23.3582,23.3226,23.3582,71454.0
2016-04-07 09:45:00,26.24,26.24,26.19,26.2,32612.0,23.3582,23.3582,23.3137,23.3226,32612.0
2016-04-07 09:50:00,26.2,26.22,26.19,26.2,29392.0,23.3226,23.3404,23.3137,23.3226,29392.0
2016-04-07 09:55:00,26.21,26.23,26.21,26.23,7976.0,23.3315,23.3493,23.3315,23.3493,7976.0
2016-04-07 10:00:00,26.23,26.24,26.2,26.23,66545.0,23.3493,23.3582,23.3226,23.3493,66545.0
2016-04-07 10:05:00,26.23,26.26,26.23,26.25,2100.0,23.3493,23.376,23.3493,23.3671,2100.0
2016-04-07 10:10:00,26.25,26.25,26.22,26.22,71878.0,23.3671,23.3671,23.3404,23.3404,71878.0
2016-04-07 10:15:00,26.22,26.23,26.2,26.21,16400.0,23.3404,23.3493,23.3226,23.3315,16400.0
2016-04-07 10:20:00,26.2,26.21,26.2,26.21,1200.0,23.3226,23.3315,23.3226,23.3315,1200.0
2016-04-07 10:25:00,26.21,26.21,26.17,26.17,16498.0,23.3315,23.3315,23.2959,23.2959,16498.0
2016-04-07 10:30:00,26.18,26.18,26.17,26.17,8537.0,23.3048,23.3048,23.2959,23.2959,8537.0
2016-04-07 10:35:00,26.17,26.19,26.16,26.16,18857.0,23.2959,23.3137,23.287,23.287,18857.0
2016-04-07 10:40:00,26.16,26.17,26.15,26.15,5910.0,23.287,23.2959,23.2781,23.2781,5910.0
2016-04-07 10:45:00,26.15,26.17,26.14,26.17,75546.0,23.2781,23.2959,23.2692,23.2959,75546.0
2016-04-07 10:50:00,26.17,26.17,26.15,26.15,40900.0,23.2959,23.2959,23.2781,23.2781,40900.0
2016-04-07 10:55:00,26.16,26.16,26.15,26.15,3755.0,23.287,23.287,23.2781,23.2781,3755.0
2016-04-07 11:00:00,26.16,26.16,26.11,26.12,13271.0,23.287,23.287,23.2425,23.2514,13271.0
2016-04-07 11:05:00,26.11,26.12,26.08,26.09,57438.0,23.2425,23.2514,23.2158,23.2247,57438.0
2016-04-07 11:10:00,26.09,26.1,26.08,26.1,65490.0,23.2247,23.2336,23.2158,23.2336,65490.0
2016-04-07 11:15:00,26.1,26.1,26.09,26.09,7914.0,23.2336,23.2336,23.2247,23.2247,7914.0
2016-04-07 11:20:00,26.1,26.1,26.07,26.08,38373.0,23.2336,23.2336,23.2069,23.2158,38373.0
2016-04-07 11:25:00,26.08,26.1,26.07,26.1,17188.0,23.2158,23.2336,23.2069,23.2336,17188.0
2016-04-07 11:30:00,26.09,26.1,26.09,26.09,7364.0,23.2247,23.2336,23.2247,23.2247,7364.0
2016-04-07 11:35:00,26.09,26.12,26.09,26.12,28384.0,23.2247,23.2514,23.2247,23.2514,28384.0
2016-04-07 11:40:00,26.11,26.11,26.08,26.09,11563.0,23.2425,23.2425,23.2158,23.2247,11563.0
2016-04-07 11:45:00,26.1,26.1,26.09,26.1,6057.0,23.2336,23.2336,23.2247,23.2336,6057.0
2016-04-07 11:50:00,26.09,26.1,26.09,26.09,9376.0,23.2247,23.2336,23.2247,23.2247,9376.0
2016-04-07 11:55:00,26.09,26.1,26.08,26.08,7198.0,23.2247,23.2336,23.2158,23.2158,7198.0
2016-04-07 12:00:00,26.08,26.09,26.08,26.09,6157.0,23.2158,23.2247,23.2158,23.2247,6157.0
2016-04-07 12:05:00,26.09,26.09,26.08,26.09,2800.0,23.2247,23.2247,23.2158,23.2247,2800.0
2016-04-07 12:10:00,26.09,26.09,26.08,26.09,8400.0,23.2247,23.2247,23.2158,23.2247,8400.0
2016-04-07 12:15:00,26.08,26.09,26.06,26.06,7265.0,23.2158,23.2247,23.198,23.198,7265.0
2016-04-07 12:20:00,26.07,26.07,26.06,26.07,5500.0,23.2069,23.2069,23.198,23.2069,5500.0
2016-04-07 12:25:00,26.07,26.07,26.06,26.07,5111.0,23.2069,23.2069,23.198,23.2069,5111.0
2016-04-07 12:30:00,26.06,26.07,26.06,26.07,18224.0,23.198,23.2069,23.198,23.2069,18224.0
2016-04-07 12:35:00,26.07,26.08,26.06,26.08,14623.0,23.2069,23.2158,23.198,23.2158,14623.0
2016-04-07 12:40:00,26.08,26.09,26.07,26.07,11291.0,23.2158,23.2247,23.2069,23.2069,11291.0
2016-04-07 12:45:00,26.08,26.08,26.07,26.07,978.0,23.2158,23.2158,23.2069,23.2069,978.0
2016-04-07 12:50:00,26.07,26.08,26.07,26.08,5388.0,23.2069,23.2158,23.2069,23.2158,5388.0
2016-04-07 12:55:00,26.07,26.08,26.07,26.08,4411.0,23.2069,23.2158,23.2069,23.2158,4411.0
2016-04-07 13:00:00,26.08,26.08,26.07,26.08,5063.0,23.2158,23.2158,23.2069,23.2158,5063.0
2016-04-07 13:05:00,26.08,26.08,26.07,26.08,3861.0,23.2158,23.2158,23.2069,23.2158,3861.0
2016-04-07 13:10:00,26.08,26.1,26.07,26.1,19682.0,23.2158,23.2336,23.2069,23.2336,19682.0
2016-04-07 13:15:00,26.1,26.1,26.09,26.09,1600.0,23.2336,23.2336,23.2247,23.2247,1600.0
2016-04-07 13:20:00,26.1,26.1,26.09,26.09,4498.0,23.2336,23.2336,23.2247,23.2247,4498.0
2016-04-07 13:25:00,26.09,26.09,26.08,26.09,2523.0,23.2247,23.2247,23.2158,23.2247,2523.0
2016-04-07 13:30:00,26.09,26.09,26.08,26.09,5400.0,23.2247,23.2247,23.2158,23.2247,5400.0
2016-04-07 13:35:00,26.09,26.09,26.07,26.08,13345.0,23.2247,23.2247,23.2069,23.2158,13345.0
2016-04-07 13:40:00,26.08,26.08,26.07,26.08,5942.0,23.2158,23.2158,23.2069,23.2158,5942.0
2016-04-07 13:45:00,26.08,26.08,26.05,26.05,23301.0,23.2158,23.2158,23.1891,23.1891,23301.0
2016-04-07 13:50:00,26.05,26.06,26.05,26.05,11901.0,23.1891,23.198,23.1891,23.1891,11901.0
2016-04-07 13:55:00,26.05,26.06,26.03,26.04,22720.0,23.1891,23.198,23.1713,23.1802,22720.0
2016-04-07 14:00:00,26.03,26.03,26.01,26.03,12063.0,23.1713,23.1713,23.1534,23.1713,12063.0
2016-04-07 14:05:00,26.02,26.03,26.0,26.0,10034.0,23.1624,23.1713,23.1445,23.1445,10034.0
2016-04-07 14:10:00,26.0,26.01,25.99,26.0,20714.0,23.1445,23.1534,23.1356,23.1445,20714.0
2016-04-07 14:15:00,25.99,25.99,25.96,25.97,22144.0,23.1356,23.1356,23.1089,23.1178,22144.0
2016-04-07 14:20:00,25.98,25.98,25.96,25.96,62293.0,23.1267,23.1267,23.1089,23.1089,62293.0
2016-04-07 14:25:00,25.96,25.97,25.95,25.97,26553.0,23.1089,23.1178,23.1,23.1178,26553.0
2016-04-07 14:30:00,25.96,25.97,25.96,25.96,125096.0,23.1089,23.1178,23.1089,23.1089,125096.0
2016-04-07 14:35:00,25.96,25.97,25.95,25.96,42334.0,23.1089,23.1178,23.1,23.1089,42334.0
2016-04-07 14:40:00,25.96,25.96,25.93,25.93,8081.0,23.1089,23.1089,23.0822,23.0822,8081.0
2016-04-07 14:45:00,25.94,25.94,25.92,25.92,9888.0,23.0911,23.0911,23.0733,23.0733,9888.0
2016-04-07 14:50:00,25.93,25.93,25.91,25.92,9368.0,23.0822,23.0822,23.0644,23.0733,9368.0
2016-04-07 14:55:00,25.92,25.93,25.91,25.91,9045.0,23.0733,23.0822,23.0644,23.0644,9045.0
2016-04-07 15:00:00,25.91,25.91,25.9,25.9,16735.0,23.0644,23.0644,23.0555,23.0555,16735.0
2016-04-07 15:05:00,25.9,25.94,25.9,25.93,38610.0,23.0555,23.0911,23.0555,23.0822,38610.0
2016-04-07 15:10:00,25.93,25.93,25.91,25.93,273429.0,23.0822,23.0822,23.0644,23.0822,273429.0
2016-04-07 15:15:00,25.93,25.93,25.9,25.91,56418.0,23.0822,23.0822,23.0555,23.0644,56418.0
2016-04-07 15:20:00,25.91,25.92,25.9,25.92,11599.0,23.0644,23.0733,23.0555,23.0733,11599.0
2016-04-07 15:25:00,25.92,25.93,25.91,25.93,5809.0,23.0733,23.0822,23.0644,23.0822,5809.0
2016-04-07 15:30:00,25.93,25.95,25.92,25.95,25969.0,23.0822,23.1,23.0733,23.1,25969.0
2016-04-07 15:35:00,25.95,25.96,25.94,25.95,28954.0,23.1,23.1089,23.0911,23.1,28954.0
2016-04-07 15:40:00,25.95,25.95,25.94,25.95,17380.0,23.1,23.1,23.0911,23.1,17380.0
2016-04-07 15:45:00,25.95,25.95,25.94,25.95,24857.0,23.1,23.1,23.0911,23.1,24857.0
2016-04-07 15:50:00,25.95,25.95,25.93,25.95,51037.0,23.1,23.1,23.0822,23.1,51037.0
2016-04-07 15:55:00,25.95,25.97,25.93,25.95,102241.0,23.1,23.1178,23.0822,23.1,102241.0
2016-04-08 09:30:00,26.37,26.37,26.25,26.26,114928.0,23.4739,23.4739,23.3671,23.376,114928.0
2016-04-08 09:35:00,26.26,26.26,26.21,26.23,318351.0,23.376,23.376,23.3315,23.3493,318351.0
2016-04-08 09:40:00,26.22,26.26,26.22,26.24,36158.0,23.3404,23.376,23.3404,23.3582,36158.0
2016-04-08 09:45:00,26.25,26.26,26.24,26.24,19416.0,23.3671,23.376,23.3582,23.3582,19416.0
2016-04-08 09:50:00,26.25,26.27,26.23,26.25,59226.0,23.3671,23.3849,23.3493,23.3671,59226.0
2016-04-08 09:55:00,26.25,26.26,26.24,26.26,14401.0,23.3671,23.376,23.3582,23.376,14401.0
2016-04-08 10:00:00,26.27,26.28,26.26,26.28,71598.0,23.3849,23.3938,23.376,23.3938,71598.0
2016-04-08 10:05:00,26.28,26.29,26.27,26.27,23232.0,23.3938,23.4027,23.3849,23.3849,23232.0
2016-04-08 10:10:00,26.27,26.28,26.26,26.28,82309.0,23.3849,23.3938,23.376,23.3938,82309.0
2016-04-08 10:15:00,26.28,26.28,26.27,26.28,24819.0,23.3938,23.3938,23.3849,23.3938,24819.0
2016-04-08 10:20:00,26.28,26.28,26.24,26.26,160048.0,23.3938,23.3938,23.3582,23.376,160048.0
2016-04-08 10:25:00,26.26,26.27,26.24,26.27,25607.0,23.376,23.3849,23.3582,23.3849,25607.0
2016-04-08 10:30:00,26.27,26.29,26.25,26.26,26464.0,23.3849,23.4027,23.3671,23.376,26464.0
2016-04-08 10:35:00,26.26,26.26,26.23,26.24,19134.0,23.376,23.376,23.3493,23.3582,19134.0
2016-04-08 10:40:00,26.24,26.25,26.23,26.23,82253.0,23.3582,23.3671,23.3493,23.3493,82253.0
2016-04-08 10:45:00,26.24,26.25,26.23,26.25,46387.0,23.3582,23.3671,23.3493,23.3671,46387.0
2016-04-08 10:50:00,26.25,26.25,26.24,26.25,8805.0,23.3671,23.3671,23.3582,23.3671,8805.0
2016-04-08 10:55:00,26.25,26.25,26.22,26.23,57223.0,23.3671,23.3671,23.3404,23.3493,57223.0
2016-04-08 11:00:00,26.23,26.24,26.22,26.24,25844.0,23.3493,23.3582,23.3404,23.3582,25844.0
2016-04-08 11:05:00,26.24,26.24,26.23,26.24,10417.0,23.3582,23.3582,23.3493,23.3582,10417.0
2016-04-08 11:10:00,26.24,26.24,26.21,26.21,21863.0,23.3582,23.3582,23.3315,23.3315,21863.0
2016-04-08 11:15:00,26.21,26.22,26.2,26.21,10437.0,23.3315,23.3404,23.3226,23.3315,10437.0
2016-04-08 11:20:00,26.21,26.21,26.2,26.21,33099.0,23.3315,23.3315,23.3226,23.3315,33099.0
2016-04-08 11:25:00,26.21,26.22,26.19,26.21,22485.0,23.3315,23.3404,23.3137,23.3315,22485.0
2016-04-08 11:30:00,26.22,26.22,26.16,26.17,48011.0,23.3404,23.3404,23.287,23.2959,48011.0
2016-04-08 11:35:00,26.17,26.17,26.16,26.17,28068.0,23.2959,23.2959,23.287,23.2959,28068.0
2016-04-08 11:40:00,26.17,26.19,26.16,26.18,67331.0,23.2959,23.3137,23.287,23.3048,67331.0
2016-04-08 11:45:00,26.17,26.17,26.16,26.17,8465.0,23.2959,23.2959,23.287,23.2959,8465.0
2016-04-08 11:50:00,26.16,26.17,26.14,26.15,22522.0,23.287,23.2959,23.2692,23.2781,22522.0
2016-04-08 11:55:00,26.15,26.16,26.14,26.16,59834.0,23.2781,23.287,23.2692,23.287,59834.0
2016-04-08 12:00:00,26.15,26.17,26.15,26.17,7100.0,23.2781,23.2959,23.2781,23.2959,7100.0
2016-04-08 12:05:00,26.17,26.17,26.15,26.16,22252.0,23.2959,23.2959,23.2781,23.287,22252.0
2016-04-08 12:10:00,26.15,26.16,26.14,26.15,43104.0,23.2781,23.287,23.2692,23.2781,43104.0
2016-04-08 12:15:00,26.15,26.16,26.14,26.14,7712.0,23.2781,23.287,23.2692,23.2692,7712.0
2016-04-08 12:20:00,26.14,26.14,26.14,26.14,200.0,23.2692,23.2692,23.2692,23.2692,200.0
2016-04-08 12:25:00,26.14,26.14,26.12,26.14,9994.0,23.2692,23.2692,23.2514,23.2692,9994.0
2016-04-08 12:30:00,26.13,26.15,26.13,26.15,11200.0,23.2603,23.2781,23.2603,23.2781,11200.0
2016-04-08 12:35:00,26.16,26.18,26.16,26.18,2700.0,23.287,23.3048,23.287,23.3048,2700.0
2016-04-08 12:40:00,26.17,26.17,26.16,26.17,15290.0,23.2959,23.2959,23.287,23.2959,15290.0
2016-04-08 12:45:00,26.17,26.17,26.16,26.17,7400.0,23.2959,23.2959,23.287,23.2959,7400.0
2016-04-08 12:50:00,26.17,26.17,26.16,26.17,2400.0,23.2959,23.2959,23.287,23.2959,2400.0
2016-04-08 12:55:00,26.18,26.19,26.17,26.18,19095.0,23.3048,23.3137,23.2959,23.3048,19095.0
2016-04-08 13:00:00,26.18,26.18,26.16,26.17,2753.0,23.3048,23.3048,23.287,23.2959,2753.0
2016-04-08 13:05:00,26.16,26.17,26.15,26.16,13200.0,23.287,23.2959,23.2781,23.287,13200.0
2016-04-08 13:10:00,26.16,26.17,26.15,26.16,3833.0,23.287,23.2959,23.2781,23.287,3833.0
2016-04-08 13:15:00,26.16,26.16,26.13,26.14,22290.0,23.287,23.287,23.2603,23.2692,22290.0
2016-04-08 13:20:00,26.13,26.15,26.13,26.14,33759.0,23.2603,23.2781,23.2603,23.2692,33759.0
2016-04-08 13:25:00,26.14,26.14,26.11,26.12,92599.0,23.2692,23.2692,23.2425,23.2514,92599.0
2016-04-08 13:30:00,26.11,26.12,26.11,26.12,3844.0,23.2425,23.2514,23.2425,23.2514,3844.0
2016-04-08 13:35:00,26.12,26.12,26.11,26.12,14199.0,23.2514,23.2514,23.2425,23.2514,14199.0
2016-04-08 13:40:00,26.12,26.12,26.11,26.12,4105.0,23.2514,23.2514,23.2425,23.2514,4105.0
2016-04-08 13:45:00,26.12,26.12,26.11,26.11,2003.0,23.2514,23.2514,23.2425,23.2425,2003.0
2016-04-08 13:50:00,26.12,26.12,26.11,26.11,122336.0,23.2514,23.2514,23.2425,23.2425,122336.0
2016-04-08 13:55:00,26.11,26.12,26.11,26.12,1000.0,23.2425,23.2514,23.2425,23.2514,1000.0
2016-04-08 14:00:00,26.12,26.12,26.11,26.12,4800.0,23.2514,23.2514,23.2425,23.2514,4800.0
2016-04-08 14:05:00,26.12,26.12,26.1,26.11,33478.0,23.2514,23.2514,23.2336,23.2425,33478.0
2016-04-08 14:10:00,26.11,26.13,26.1,26.13,22391.0,23.2425,23.2603,23.2336,23.2603,22391.0
2016-04-08 14:15:00,26.14,26.14,26.13,26.14,2870.0,23.2692,23.2692,23.2603,23.2692,2870.0
2016-04-08 14:20:00,26.14,26.14,26.13,26.14,3802.0,23.2692,23.2692,23.2603,23.2692,3802.0
2016-04-08 14:25:00,26.13,26.14,26.13,26.14,856.0,23.2603,23.2692,23.2603,23.2692,856.0
2016-04-08 14:30:00,26.14,26.14,26.11,26.11,8790.0,23.2692,23.2692,23.2425,23.2425,8790.0
2016-04-08 14:35:00,26.11,26.12,26.11,26.12,2453.0,23.2425,23.2514,23.2425,23.2514,2453.0
2016-04-08 14:40:00,26.12,26.12,26.11,26.12,2200.0,23.2514,23.2514,23.2425,23.2514,2200.0
2016-04-08 14:45:00,26.12,26.12,26.11,26.12,1196.0,23.2514,23.2514,23.2425,23.2514,1196.0
2016-04-08 14:50:00,26.12,26.12,26.09,26.09,16649.0,23.2514,23.2514,23.2247,23.2247,16649.0
2016-04-08 14:55:00,26.09,26.09,26.08,26.08,400.0,23.2247,23.2247,23.2158,23.2158,400.0
2016-04-08 15:00:00,26.09,26.09,26.08,26.09,6100.0,23.2247,23.2247,23.2158,23.2247,6100.0
2016-04-08 15:05:00,26.09,26.09,26.07,26.07,8730.0,23.2247,23.2247,23.2069,23.2069,8730.0
2016-04-08 15:10:00,26.07,26.11,26.06,26.11,12111.0,23.2069,23.2425,23.198,23.2425,12111.0
2016-04-08 15:15:00,26.12,26.12,26.1,26.1,4049.0,23.2514,23.2514,23.2336,23.2336,4049.0
2016-04-08 15:20:00,26.11,26.12,26.1,26.11,3042.0,23.2425,23.2514,23.2336,23.2425,3042.0
2016-04-08 15:25:00,26.12,26.12,26.1,26.1,3272.0,23.2514,23.2514,23.2336,23.2336,3272.0
2016-04-08 15:30:00,26.09,26.09,26.08,26.09,3520.0,23.2247,23.2247,23.2158,23.2247,3520.0
2016-04-08 15:35:00,26.09,26.09,26.06,26.08,19207.0,23.2247,23.2247,23.198,23.2158,19207.0
2016-04-08 15:40:00,26.09,26.1,26.08,26.1,4076.0,23.2247,23.2336,23.2158,23.2336,4076.0
2016-04-08 15:45:00,26.1,26.13,26.1,26.12,9296.0,23.2336,23.2603,23.2336,23.2514,9296.0
2016-04-08 15:50:00,26.12,26.13,26.12,26.13,7505.0,23.2514,23.2603,23.2514,23.2603,7505.0
2016-04-08 15:55:00,26.13,26.16,26.12,26.15,54432.0,23.2603,23.287,23.2514,23.2781,54432.0
2016-04-11 09:30:00,26.6,26.67,26.59,26.59,21409.0,23.6787,23.741,23.6698,23.6698,21409.0
2016-04-11 09:35:00,26.59,26.65,26.59,26.64,17817.0,23.6698,23.7232,23.6698,23.7143,17817.0
2016-04-11 09:40:00,26.64,26.65,26.59,26.6,30757.0,23.7143,23.7232,23.6698,23.6787,30757.0
2016-04-11 09:45:00,26.61,26.63,26.59,26.62,105480.0,23.6876,23.7054,23.6698,23.6965,105480.0
2016-04-11 09:50:00,26.62,26.65,26.62,26.65,4080.0,23.6965,23.7232,23.6965,23.7232,4080.0
2016-04-11 09:55:00,26.65,26.67,26.64,26.66,14104.0,23.7232,23.741,23.7143,23.7321,14104.0
2016-04-11 10:00:00,26.66,26.67,26.65,26.65,7632.0,23.7321,23.741,23.7232,23.7232,7632.0
2016-04-11 10:05:00,26.66,26.68,26.66,26.68,21356.0,23.7321,23.7499,23.7321,23.7499,21356.0
2016-04-11 10:10:00,26.68,26.71,26.68,26.71,13386.0,23.7499,23.7766,23.7499,23.7766,13386.0
2016-04-11 10:15:00,26.71,26.71,26.7,26.71,4306.0,23.7766,23.7766,23.7677,23.7766,4306.0
2016-04-11 10:20:00,26.71,26.71,26.71,26.71,18588.0,23.7766,23.7766,23.7766,23.7766,18588.0
2016-04-11 10:25:00,26.71,26.71,26.69,26.69,9409.0,23.7766,23.7766,23.7588,23.7588,9409.0
2016-04-11 10:30:00,26.69,26.71,26.69,26.69,6963.0,23.7588,23.7766,23.7588,23.7588,6963.0
2016-04-11 10:35:00,26.7,26.71,26.69,26.71,11156.0,23.7677,23.7766,23.7588,23.7766,11156.0
2016-04-11 10:40:00,26.7,26.7,26.66,26.66,11088.0,23.7677,23.7677,23.7321,23.7321,11088.0
2016-04-11 10:45:00,26.67,26.68,26.65,26.68,20849.0,23.741,23.7499,23.7232,23.7499,20849.0
2016-04-11 10:50:00,26.67,26.68,26.67,26.67,17600.0,23.741,23.7499,23.741,23.741,17600.0
2016-04-11 10:55:00,26.68,26.68,26.65,26.65,19675.0,23.7499,23.7499,23.7232,23.7232,19675.0
2016-04-11 11:00:00,26.64,26.68,26.64,26.68,6566.0,23.7143,23.7499,23.7143,23.7499,6566.0
2016-04-11 11:05:00,26.68,26.68,26.68,26.68,1400.0,23.7499,23.7499,23.7499,23.7499,1400.0
2016-04-11 11:10:00,26.69,26.7,26.67,26.67,3802.0,23.7588,23.7677,23.741,23.741,3802.0
2016-04-11 11:15:00,26.67,26.68,26.67,26.68,250.0,23.741,23.7499,23.741,23.7499,250.0
2016-04-11 11:20:00,26.68,26.68,26.66,26.67,65124.0,23.7499,23.7499,23.7321,23.741,65124.0
2016-04-11 11:25:00,26.66,26.68,26.65,26.68,6750.0,23.7321,23.7499,23.7232,23.7499,6750.0
2016-04-11 11:30:00,26.68,26.68,26.65,26.66,16252.0,23.7499,23.7499,23.7232,23.7321,16252.0
2016-04-11 11:35:00,26.66,26.67,26.65,26.67,12210.0,23.7321,23.741,23.7232,23.741,12210.0
2016-04-11 11:40:00,26.66,26.67,26.66,26.67,11200.0,23.7321,23.741,23.7321,23.741,11200.0
2016-04-11 11:45:00,26.66,26.67,26.66,26.66,5706.0,23.7321,23.741,23.7321,23.7321,5706.0
2016-04-11 11:50:00,26.67,26.67,26.67,26.67,700.0,23.741,23.741,23.741,23.741,700.0
2016-04-11 11:55:00,26.66,26.68,26.66,26.68,4329.0,23.7321,23.7499,23.7321,23.7499,4329.0
2016-04-11 12:00:00,26.68,26.68,26.68,26.68,173.0,23.7499,23.7499,23.7499,23.7499,173.0
2016-04-11 12:05:00,26.68,26.68,26.68,26.68,418.0,23.7499,23.7499,23.7499,23.7499,418.0
2016-04-11 12:10:00,26.68,26.69,26.68,26.69,6588.0,23.7499,23.7588,23.7499,23.7588,6588.0
2016-04-11 12:15:00,26.69,26.7,26.68,26.7,4504.0,23.7588,23.7677,23.7499,23.7677,4504.0
2016-04-11 12:20:00,26.69,26.69,26.69,26.69,2212.0,23.7588,23.7588,23.7588,23.7588,2212.0
2016-04-11 12:25:00,26.69,26.69,26.68,26.68,2600.0,23.7588,23.7588,23.7499,23.7499,2600.0
2016-04-11 12:30:00,26.69,26.7,26.69,26.69,1508.0,23.7588,23.7677,23.7588,23.7588,1508.0
2016-04-11 12:35:00,26.68,26.69,26.68,26.69,6425.0,23.7499,23.7588,23.7499,23.7588,6425.0
2016-04-11 12:40:00,26.68,26.69,26.68,26.68,522.0,23.7499,23.7588,23.7499,23.7499,522.0
2016-04-11 12:45:00,26.68,26.7,26.68,26.69,9100.0,23.7499,23.7677,23.7499,23.7588,9100.0
2016-04-11 12:50:00,26.69,26.7,26.69,26.7,8936.0,23.7588,23.7677,23.7588,23.7677,8936.0
2016-04-11 12:55:00,26.7,26.7,26.69,26.7,9676.0,23.7677,23.7677,23.7588,23.7677,9676.0
2016-04-11 13:00:00,26.7,26.7,26.69,26.7,400.0,23.7677,23.7677,23.7588,23.7677,400.0
2016-04-11 13:05:00,26.69,26.7,26.69,26.69,6920.0,23.7588,23.7677,23.7588,23.7588,6920.0
2016-04-11 13:10:00,26.7,26.71,26.7,26.71,5088.0,23.7677,23.7766,23.7677,23.7766,5088.0
2016-04-11 13:15:00,26.7,26.71,26.69,26.7,14074.0,23.7677,23.7766,23.7588,23.7677,14074.0
2016-04-11 13:20:00,26.7,26.71,26.7,26.7,1872.0,23.7677,23.7766,23.7677,23.7677,1872.0
2016-04-11 13:25:00,26.71,26.71,26.68,26.68,4403.0,23.7766,23.7766,23.7499,23.7499,4403.0
2016-04-11 13:30:00,26.68,26.7,26.68,26.68,12317.0,23.7499,23.7677,23.7499,23.7499,12317.0
2016-04-11 13:35:00,26.69,26.7,26.69,26.69,4560.0,23.7588,23.7677,23.7588,23.7588,4560.0
2016-04-11 13:40:00,26.69,26.69,26.68,26.69,835.0,23.7588,23.7588,23.7499,23.7588,835.0
2016-04-11 13:45:00,26.68,26.68,26.68,26.68,400.0,23.7499,23.7499,23.7499,23.7499,400.0
2016-04-11 13:50:00,26.69,26.69,26.68,26.68,1650.0,23.7588,23.7588,23.7499,23.7499,1650.0
2016-04-11 13:55:00,26.68,26.69,26.68,26.68,400.0,23.7499,23.7588,23.7499,23.7499,400.0
2016-04-11 14:00:00,26.69,26.71,26.68,26.69,11656.0,23.7588,23.7766,23.7499,23.7588,11656.0
2016-04-11 14:05:00,26.69,26.7,26.68,26.69,3300.0,23.7588,23.7677,23.7499,23.7588,3300.0
2016-04-11 14:10:00,26.69,26.7,26.69,26.69,1145.0,23.7588,23.7677,23.7588,23.7588,1145.0
2016-04-11 14:15:00,26.69,26.73,26.68,26.72,8035.0,23.7588,23.7944,23.7499,23.7855,8035.0
2016-04-11 14:20:00,26.72,26.73,26.7,26.71,3422.0,23.7855,23.7944,23.7677,23.7766,3422.0
2016-04-11 14:25:00,26.7,26.73,26.7,26.7,4070.0,23.7677,23.7944,23.7677,23.7677,4070.0
2016-04-11 14:30:00,26.7,26.71,26.69,26.69,4000.0,23.7677,23.7766,23.7588,23.7588,4000.0
2016-04-11 14:35:00,26.7,26.72,26.69,26.71,6247.0,23.7677,23.7855,23.7588,23.7766,6247.0
2016-04-11 14:40:00,26.71,26.72,26.71,26.71,6574.0,23.7766,23.7855,23.7766,23.7766,6574.0
2016-04-11 14:45:00,26.71,26.72,26.7,26.71,7443.0,23.7766,23.7855,23.7677,23.7766,7443.0
2016-04-11 14:50:00,26.71,26.74,26.7,26.73,7150.0,23.7766,23.8033,23.7677,23.7944,7150.0
2016-04-11 14:55:00,26.74,26.74,26.72,26.72,20065.0,23.8033,23.8033,23.7855,23.7855,20065.0
2016-04-11 15:00:00,26.72,26.73,26.7,26.71,6300.0,23.7855,23.7944,23.7677,23.7766,6300.0
2016-04-11 15:05:00,26.72,26.72,26.7,26.7,2338.0,23.7855,23.7855,23.7677,23.7677,2338.0
2016-04-11 15:10:00,26.7,26.71,26.69,26.69,2100.0,23.7677,23.7766,23.7588,23.7588,2100.0
2016-04-11 15:15:00,26.69,26.69,26.67,26.68,3067.0,23.7588,23.7588,23.741,23.7499,3067.0
2016-04-11 15:20:00,26.68,26.68,26.66,26.66,1263.0,23.7499,23.7499,23.7321,23.7321,1263.0
2016-04-11 15:25:00,26.66,26.69,26.65,26.65,7186.0,23.7321,23.7588,23.7232,23.7232,7186.0
2016-04-11 15:30:00,26.65,26.67,26.64,26.66,4434.0,23.7232,23.741,23.7143,23.7321,4434.0
2016-04-11 15:35:00,26.67,26.67,26.65,26.65,4211.0,23.741,23.741,23.7232,23.7232,4211.0
2016-04-11 15:40:00,26.64,26.64,26.62,26.63,14443.0,23.7143,23.7143,23.6965,23.7054,14443.0
2016-04-11 15:45:00,26.62,26.62,26.61,26.61,5388.0,23.6965,23.6965,23.6876,23.6876,5388.0
2016-04-11 15:50:00,26.61,26.63,26.6,26.63,9793.0,23.6876,23.7054,23.6787,23.7054,9793.0
2016-04-11 15:55:00,26.63,26.67,26.61,26.66,102668.0,23.7054,23.741,23.6876,23.7321,102668.0
2016-04-12 09:30:00,26.86,26.87,26.84,26.84,54280.0,23.9101,23.919,23.8923,23.8923,54280.0
2016-04-12 09:35:00,26.84,26.86,26.82,26.83,16372.0,23.8923,23.9101,23.8745,23.8834,16372.0
2016-04-12 09:40:00,26.83,26.85,26.82,26.84,13500.0,23.8834,23.9012,23.8745,23.8923,13500.0
2016-04-12 09:45:00,26.84,26.86,26.83,26.84,13480.0,23.8923,23.9101,23.8834,23.8923,13480.0
2016-04-12 09:50:00,26.84,26.84,26.82,26.84,10800.0,23.8923,23.8923,23.8745,23.8923,10800.0
2016-04-12 09:55:00,26.83,26.84,26.82,26.83,2240.0,23.8834,23.8923,23.8745,23.8834,2240.0
2016-04-12 10:00:00,26.83,26.86,26.83,26.84,22928.0,23.8834,23.9101,23.8834,23.8923,22928.0
2016-04-12 10:05:00,26.84,26.85,26.82,26.82,11829.0,23.8923,23.9012,23.8745,23.8745,11829.0
2016-04-12 10:10:00,26.81,26.81,26.79,26.79,13300.0,23.8656,23.8656,23.8478,23.8478,13300.0
2016-04-12 10:15:00,26.79,26.8,26.77,26.79,8614.0,23.8478,23.8567,23.83,23.8478,8614.0
2016-04-12 10:20:00,26.78,26.78,26.76,26.76,5400.0,23.8389,23.8389,23.8211,23.8211,5400.0
2016-04-12 10:25:00,26.77,26.78,26.76,26.77,7737.0,23.83,23.8389,23.8211,23.83,7737.0
2016-04-12 10:30:00,26.78,26.85,26.78,26.8,31751.0,23.8389,23.9012,23.8389,23.8567,31751.0
2016-04-12 10:35:00,26.8,26.83,26.79,26.79,9988.0,23.8567,23.8834,23.8478,23.8478,9988.0
2016-04-12 10:40:00,26.8,26.82,26.8,26.8,12355.0,23.8567,23.8745,23.8567,23.8567,12355.0
2016-04-12 10:45:00,26.81,26.82,26.8,26.81,8500.0,23.8656,23.8745,23.8567,23.8656,8500.0
2016-04-12 10:50:00,26.82,26.87,26.82,26.87,27390.0,23.8745,23.919,23.8745,23.919,27390.0
2016-04-12 10:55:00,26.87,26.88,26.86,26.87,17894.0,23.919,23.9279,23.9101,23.919,17894.0
2016-04-12 11:00:00,26.87,26.88,26.86,26.87,12690.0,23.919,23.9279,23.9101,23.919,12690.0
2016-04-12 11:05:00,26.88,26.91,26.88,26.91,8744.0,23.9279,23.9546,23.9279,23.9546,8744.0
2016-04-12 11:10:00,26.9,26.91,26.89,26.89,3400.0,23.9457,23.9546,23.9368,23.9368,3400.0
2016-04-12 11:15:00,26.9,26.93,26.9,26.93,27498.0,23.9457,23.9724,23.9457,23.9724,27498.0
2016-04-12 11:20:00,26.93,26.94,26.92,26.94,10172.0,23.9724,23.9813,23.9635,23.9813,10172.0
2016-04-12 11:25:00,26.93,26.94,26.92,26.93,8607.0,23.9724,23.9813,23.9635,23.9724,8607.0
2016-04-12 11:30:00,26.93,26.94,26.93,26.93,12907.0,23.9724,23.9813,23.9724,23.9724,12907.0
2016-04-12 11:35:00,26.93,26.93,26.92,26.93,10935.0,23.9724,23.9724,23.9635,23.9724,10935.0
2016-04-12 11:40:00,26.93,26.93,26.92,26.93,9230.0,23.9724,23.9724,23.9635,23.9724,9230.0
2016-04-12 11:45:00,26.93,26.95,26.93,26.94,12797.0,23.9724,23.9902,23.9724,23.9813,12797.0
2016-04-12 11:50:00,26.93,26.94,26.92,26.92,6067.0,23.9724,23.9813,23.9635,23.9635,6067.0
2016-04-12 11:55:00,26.92,26.93,26.91,26.91,2326.0,23.9635,23.9724,23.9546,23.9546,2326.0
2016-04-12 12:00:00,26.92,26.92,26.91,26.91,1600.0,23.9635,23.9635,23.9546,23.9546,1600.0
2016-04-12 12:05:00,26.92,26.92,26.91,26.91,1900.0,23.9635,23.9635,23.9546,23.9546,1900.0
2016-04-12 12:10:00,26.92,26.93,26.92,26.92,3000.0,23.9635,23.9724,23.9635,23.9635,3000.0
2016-04-12 12:15:00,26.93,26.94,26.92,26.94,8361.0,23.9724,23.9813,23.9635,23.9813,8361.0
2016-04-12 12:20:00,26.94,26.95,26.93,26.95,18054.0,23.9813,23.9902,23.9724,23.9902,18054.0
2016-04-12 12:25:00,26.95,26.95,26.94,26.95,704.0,23.9902,23.9902,23.9813,23.9902,704.0
2016-04-12 12:30:00,26.95,26.97,26.95,26.96,16143.0,23.9902,24.008,23.9902,23.9991,16143.0
2016-04-12 12:35:00,26.96,26.97,26.96,26.96,9543.0,23.9991,24.008,23.9991,23.9991,9543.0
2016-04-12 12:40:00,26.97,26.98,26.97,26.98,7595.0,24.008,24.0169,24.008,24.0169,7595.0
2016-04-12 12:45:00,26.98,26.98,26.97,26.97,11474.0,24.0169,24.0169,24.008,24.008,11474.0
2016-04-12 12:50:00,26.98,26.99,26.98,26.99,4905.0,24.0169,24.0258,24.0169,24.0258,4905.0
2016-04-12 12:55:00,26.99,26.99,26.98,26.98,3057.0,24.0258,24.0258,24.0169,24.0169,3057.0
2016-04-12 13:00:00,26.98,26.98,26.97,26.98,5313.0,24.0169,24.0169,24.008,24.0169,5313.0
2016-04-12 13:05:00,26.99,26.99,26.96,26.96,7821.0,24.0258,24.0258,23.9991,23.9991,7821.0
2016-04-12 13:10:00,26.97,26.98,26.96,26.98,6639.0,24.008,24.0169,23.9991,24.0169,6639.0
2016-04-12 13:15:00,26.97,26.98,26.96,26.96,11092.0,24.008,24.0169,23.9991,23.9991,11092.0
2016-04-12 13:20:00,26.96,26.99,26.96,26.99,9697.0,23.9991,24.0258,23.9991,24.0258,9697.0
2016-04-12 13:25:00,26.99,27.0,26.97,26.98,15151.0,24.0258,24.0347,24.008,24.0169,15151.0
2016-04-12 13:30:00,26.98,26.99,26.98,26.99,39545.0,24.0169,24.0258,24.0169,24.0258,39545.0
2016-04-12 13:35:00,26.99,26.99,26.99,26.99,0.0,24.0258,24.0258,24.0258,24.0258,0.0
2016-04-12 13:40:00,26.98,27.01,26.98,27.0,43142.0,24.0169,24.0436,24.0169,24.0347,43142.0
2016-04-12 13:45:00,27.01,27.01,27.0,27.01,3706.0,24.0436,24.0436,24.0347,24.0436,3706.0
2016-04-12 13:50:00,27.01,27.01,26.99,26.99,5811.0,24.0436,24.0436,24.0258,24.0258,5811.0
2016-04-12 13:55:00,26.99,27.01,26.99,27.0,5830.0,24.0258,24.0436,24.0258,24.0347,5830.0
2016-04-12 14:00:00,27.0,27.01,26.99,27.0,4900.0,24.0347,24.0436,24.0258,24.0347,4900.0
2016-04-12 14:05:00,27.0,27.02,27.0,27.01,4230.0,24.0347,24.0525,24.0347,24.0436,4230.0
2016-04-12 14:10:00,27.0,27.04,27.0,27.04,23867.0,24.0347,24.0703,24.0347,24.0703,23867.0
2016-04-12 14:15:00,27.03,27.03,27.03,27.03,815.0,24.0614,24.0614,24.0614,24.0614,815.0
2016-04-12 14:20:00,27.03,27.03,27.02,27.03,2900.0,24.0614,24.0614,24.0525,24.0614,2900.0
2016-04-12 14:25:00,27.03,27.05,27.02,27.03,26315.0,24.0614,24.0792,24.0525,24.0614,26315.0
2016-04-12 14:30:00,27.03,27.04,27.02,27.04,14665.0,24.0614,24.0703,24.0525,24.0703,14665.0
2016-04-12 14:35:00,27.04,27.05,27.04,27.05,13486.0,24.0703,24.0792,24.0703,24.0792,13486.0
2016-04-12 14:40:00,27.05,27.05,27.04,27.05,2412.0,24.0792,24.0792,24.0703,24.0792,2412.0
2016-04-12 14:45:00,27.05,27.05,27.04,27.05,4495.0,24.0792,24.0792,24.0703,24.0792,4495.0
2016-04-12 14:50:00,27.05,27.06,27.05,27.06,9669.0,24.0792,24.0881,24.0792,24.0881,9669.0
2016-04-12 14:55:00,27.05,27.06,27.04,27.05,14717.0,24.0792,24.0881,24.0703,24.0792,14717.0
2016-04-12 15:00:00,27.06,27.07,27.06,27.06,5361.0,24.0881,24.097,24.0881,24.0881,5361.0
2016-04-12 15:05:00,27.07,27.09,27.07,27.07,4724.0,24.097,24.1148,24.097,24.097,4724.0
2016-04-12 15:10:00,27.07,27.08,27.07,27.08,1174.0,24.097,24.1059,24.097,24.1059,1174.0
2016-04-12 15:15:00,27.07,27.08,27.07,27.07,5282.0,24.097,24.1059,24.097,24.097,5282.0
2016-04-12 15:20:00,27.08,27.08,27.07,27.08,3920.0,24.1059,24.1059,24.097,24.1059,3920.0
2016-04-12 15:25:00,27.08,27.08,27.07,27.08,3800.0,24.1059,24.1059,24.097,24.1059,3800.0
2016-04-12 15:30:00,27.07,27.09,27.07,27.09,16920.0,24.097,24.1148,24.097,24.1148,16920.0
2016-04-12 15:35:00,27.09,27.1,27.07,27.07,33736.0,24.1148,24.1237,24.097,24.097,33736.0
2016-04-12 15:40:00,27.07,27.07,27.05,27.05,8802.0,24.097,24.097,24.0792,24.0792,8802.0
2016-04-12 15:45:00,27.05,27.06,27.03,27.03,37652.0,24.0792,24.0881,24.0614,24.0614,37652.0
2016-04-12 15:50:00,27.03,27.03,26.99,26.99,66449.0,24.0614,24.0614,24.0258,24.0258,66449.0
2016-04-12 15:55:00,26.99,27.04,26.97,27.02,166107.0,24.0258,24.0703,24.008,24.0525,166107.0
2016-04-13 09:30:00,27.17,27.27,27.17,27.26,37190.0,24.1861,24.2751,24.1861,24.2662,37190.0
2016-04-13 09:35:00,27.26,27.29,27.25,27.26,40171.0,24.2662,24.2929,24.2573,24.2662,40171.0
2016-04-13 09:40:00,27.27,27.29,27.26,27.28,10898.0,24.2751,24.2929,24.2662,24.284,10898.0
2016-04-13 09:45:00,27.28,27.29,27.25,27.26,9008.0,24.284,24.2929,24.2573,24.2662,9008.0
2016-04-13 09:50:00,27.26,27.26,27.24,27.25,9500.0,24.2662,24.2662,24.2484,24.2573,9500.0
2016-04-13 09:55:00,27.24,27.25,27.23,27.24,29665.0,24.2484,24.2573,24.2395,24.2484,29665.0
2016-04-13 10:00:00,27.23,27.24,27.22,27.23,5400.0,24.2395,24.2484,24.2306,24.2395,5400.0
2016-04-13 10:05:00,27.24,27.25,27.23,27.25,5436.0,24.2484,24.2573,24.2395,24.2573,5436.0
2016-04-13 10:10:00,27.25,27.29,27.25,27.28,7220.0,24.2573,24.2929,24.2573,24.284,7220.0
2016-04-13 10:15:00,27.27,27.28,27.26,27.28,2650.0,24.2751,24.284,24.2662,24.284,2650.0
2016-04-13 10:20:00,27.28,27.28,27.27,27.28,5650.0,24.284,24.284,24.2751,24.284,5650.0
2016-04-13 10:25:00,27.28,27.3,27.28,27.29,4920.0,24.284,24.3018,24.284,24.2929,4920.0
2016-04-13 10:30:00,27.3,27.3,27.27,27.27,6443.0,24.3018,24.3018,24.2751,24.2751,6443.0
2016-04-13 10:35:00,27.25,27.27,27.24,27.25,10274.0,24.2573,24.2751,24.2484,24.2573,10274.0
2016-04-13 10:40:00,27.26,27.28,27.26,27.28,3500.0,24.2662,24.284,24.2662,24.284,3500.0
2016-04-13 10:45:00,27.28,27.31,27.28,27.29,23030.0,24.284,24.3107,24.284,24.2929,23030.0
2016-04-13 10:50:00,27.29,27.31,27.28,27.31,7710.0,24.2929,24.3107,24.284,24.3107,7710.0
2016-04-13 10:55:00,27.31,27.32,27.26,27.27,7128.0,24.3107,24.3196,24.2662,24.2751,7128.0
2016-04-13 11:00:00,27.27,27.3,27.27,27.29,2218.0,24.2751,24.3018,24.2751,24.2929,2218.0
2016-04-13 11:05:00,27.28,27.29,27.26,27.29,8594.0,24.284,24.2929,24.2662,24.2929,8594.0
2016-04-13 11:10:00,27.28,27.29,27.26,27.28,20413.0,24.284,24.2929,24.2662,24.284,20413.0
2016-04-13 11:15:00,27.27,27.29,27.26,27.29,14605.0,24.2751,24.2929,24.2662,24.2929,14605.0
2016-04-13 11:20:00,27.3,27.32,27.3,27.32,66855.0,24.3018,24.3196,24.3018,24.3196,66855.0
2016-04-13 11:25:00,27.32,27.32,27.31,27.32,2064.0,24.3196,24.3196,24.3107,24.3196,2064.0
2016-04-13 11:30:00,27.33,27.35,27.32,27.35,136876.0,24.3285,24.3463,24.3196,24.3463,136876.0
2016-04-13 11:35:00,27.35,27.35,27.35,27.35,1300.0,24.3463,24.3463,24.3463,24.3463,1300.0
2016-04-13 11:40:00,27.34,27.35,27.34,27.35,1600.0,24.3374,24.3463,24.3374,24.3463,1600.0
2016-04-13 11:45:00,27.35,27.35,27.34,27.35,125533.0,24.3463,24.3463,24.3374,24.3463,125533.0
2016-04-13 11:50:00,27.34,27.35,27.34,27.35,4900.0,24.3374,24.3463,24.3374,24.3463,4900.0
2016-04-13 11:55:00,27.35,27.35,27.34,27.35,500.0,24.3463,24.3463,24.3374,24.3463,500.0
2016-04-13 12:00:00,27.35,27.35,27.34,27.35,11314.0,24.3463,24.3463,24.3374,24.3463,11314.0
2016-04-13 12:05:00,27.34,27.35,27.34,27.35,22366.0,24.3374,24.3463,24.3374,24.3463,22366.0
2016-04-13 12:10:00,27.35,27.35,27.33,27.34,82958.0,24.3463,24.3463,24.3285,24.3374,82958.0
2016-04-13 12:15:00,27.33,27.34,27.31,27.31,6586.0,24.3285,24.3374,24.3107,24.3107,6586.0
2016-04-13 12:20:00,27.31,27.32,27.29,27.29,8854.0,24.3107,24.3196,24.2929,24.2929,8854.0
2016-04-13 12:25:00,27.3,27.31,27.3,27.3,21149.0,24.3018,24.3107,24.3018,24.3018,21149.0
2016-04-13 12:30:00,27.3,27.3,27.27,27.28,35647.0,24.3018,24.3018,24.2751,24.284,35647.0
2016-04-13 12:35:00,27.28,27.29,27.26,27.27,45340.0,24.284,24.2929,24.2662,24.2751,45340.0
2016-04-13 12:40:00,27.27,27.29,27.26,27.29,22496.0,24.2751,24.2929,24.2662,24.2929,22496.0
2016-04-13 12:45:00,27.3,27.3,27.29,27.3,6800.0,24.3018,24.3018,24.2929,24.3018,6800.0
2016-04-13 12:50:00,27.3,27.3,27.29,27.29,1500.0,24.3018,24.3018,24.2929,24.2929,1500.0
2016-04-13 12:55:00,27.3,27.31,27.29,27.31,11222.0,24.3018,24.3107,24.2929,24.3107,11222.0
2016-04-13 13:00:00,27.3,27.31,27.3,27.3,11709.0,24.3018,24.3107,24.3018,24.3018,11709.0
2016-04-13 13:05:00,27.3,27.31,27.28,27.28,20448.0,24.3018,24.3107,24.284,24.284,20448.0
2016-04-13 13:10:00,27.28,27.29,27.27,27.27,13050.0,24.284,24.2929,24.2751,24.2751,13050.0
2016-04-13 13:15:00,27.28,27.28,27.27,27.28,600.0,24.284,24.284,24.2751,24.284,600.0
2016-04-13 13:20:00,27.28,27.3,27.27,27.29,13778.0,24.284,24.3018,24.2751,24.2929,13778.0
2016-04-13 13:25:00,27.29,27.3,27.29,27.29,10009.0,24.2929,24.3018,24.2929,24.2929,10009.0
2016-04-13 13:30:00,27.28,27.28,27.28,27.28,3000.0,24.284,24.284,24.284,24.284,3000.0
2016-04-13 13:35:00,27.29,27.3,27.27,27.29,9748.0,24.2929,24.3018,24.2751,24.2929,9748.0
2016-04-13 13:40:00,27.3,27.31,27.29,27.3,14958.0,24.3018,24.3107,24.2929,24.3018,14958.0
2016-04-13 13:45:00,27.3,27.31,27.29,27.3,11098.0,24.3018,24.3107,24.2929,24.3018,11098.0
2016-04-13 13:50:00,27.31,27.31,27.3,27.31,4161.0,24.3107,24.3107,24.3018,24.3107,4161.0
2016-04-13 13:55:00,27.3,27.33,27.3,27.32,5085.0,24.3018,24.3285,24.3018,24.3196,5085.0
2016-04-13 14:00:00,27.32,27.32,27.31,27.31,4684.0,24.3196,24.3196,24.3107,24.3107,4684.0
2016-04-13 14:05:00,27.32,27.34,27.31,27.33,2254.0,24.3196,24.3374,24.3107,24.3285,2254.0
2016-04-13 14:10:00,27.33,27.36,27.31,27.31,10009.0,24.3285,24.3552,24.3107,24.3107,10009.0
2016-04-13 14:15:00,27.31,27.31,27.3,27.3,1936.0,24.3107,24.3107,24.3018,24.3018,1936.0
2016-04-13 14:20:00,27.31,27.32,27.31,27.31,3500.0,24.3107,24.3196,24.3107,24.3107,3500.0
2016-04-13 14:25:00,27.31,27.31,27.3,27.3,3116.0,24.3107,24.3107,24.3018,24.3018,3116.0
2016-04-13 14:30:00,27.3,27.31,27.3,27.31,8709.0,24.3018,24.3107,24.3018,24.3107,8709.0
2016-04-13 14:35:00,27.32,27.32,27.31,27.32,15386.0,24.3196,24.3196,24.3107,24.3196,15386.0
2016-04-13 14:40:00,27.32,27.33,27.31,27.33,2438.0,24.3196,24.3285,24.3107,24.3285,2438.0
2016-04-13 14:45:00,27.33,27.33,27.32,27.33,400.0,24.3285,24.3285,24.3196,24.3285,400.0
2016-04-13 14:50:00,27.33,27.33,27.31,27.32,2071.0,24.3285,24.3285,24.3107,24.3196,2071.0
2016-04-13 14:55:00,27.32,27.34,27.31,27.33,39890.0,24.3196,24.3374,24.3107,24.3285,39890.0
2016-04-13 15:00:00,27.33,27.33,27.32,27.33,3635.0,24.3285,24.3285,24.3196,24.3285,3635.0
2016-04-13 15:05:00,27.33,27.35,27.32,27.35,7173.0,24.3285,24.3463,24.3196,24.3463,7173.0
2016-04-13 15:10:00,27.35,27.36,27.34,27.35,7999.0,24.3463,24.3552,24.3374,24.3463,7999.0
2016-04-13 15:15:00,27.34,27.35,27.33,27.33,9833.0,24.3374,24.3463,24.3285,24.3285,9833.0
2016-04-13 15:20:00,27.33,27.33,27.32,27.33,15943.0,24.3285,24.3285,24.3196,24.3285,15943.0
2016-04-13 15:25:00,27.33,27.33,27.32,27.33,5137.0,24.3285,24.3285,24.3196,24.3285,5137.0
2016-04-13 15:30:00,27.33,27.36,27.32,27.35,18317.0,24.3285,24.3552,24.3196,24.3463,18317.0
2016-04-13 15:35:00,27.35,27.36,27.33,27.33,19349.0,24.3463,24.3552,24.3285,24.3285,19349.0
2016-04-13 15:40:00,27.33,27.35,27.31,27.35,57157.0,24.3285,24.3463,24.3107,24.3463,57157.0
2016-04-13 15:45:00,27.35,27.35,27.32,27.33,11512.0,24.3463,24.3463,24.3196,24.3285,11512.0
2016-04-13 15:50:00,27.33,27.37,27.32,27.37,38850.0,24.3285,24.3641,24.3196,24.3641,38850.0
2016-04-13 15:55:00,27.37,27.4,27.36,27.39,119954.0,24.3641,24.3908,24.3552,24.3819,119954.0
2016-04-14 09:30:00,27.37,27.43,27.37,27.42,22210.0,24.3641,24.4175,24.3641,24.4086,22210.0
2016-04-14 09:35:00,27.41,27.42,27.4,27.4,92941.0,24.3997,24.4086,24.3908,24.3908,92941.0
2016-04-14 09:40:00,27.4,27.4,27.35,27.37,30604.0,24.3908,24.3908,24.3463,24.3641,30604.0
2016-04-14 09:45:00,27.38,27.39,27.37,27.39,8894.0,24.373,24.3819,24.3641,24.3819,8894.0
2016-04-14 09:50:00,27.38,27.39,27.35,27.35,6010.0,24.373,24.3819,24.3463,24.3463,6010.0
2016-04-14 09:55:00,27.35,27.35,27.34,27.35,348.0,24.3463,24.3463,24.3374,24.3463,348.0
2016-04-14 10:00:00,27.35,27.37,27.34,27.37,10089.0,24.3463,24.3641,24.3374,24.3641,10089.0
2016-04-14 10:05:00,27.36,27.39,27.36,27.39,8382.0,24.3552,24.3819,24.3552,24.3819,8382.0
2016-04-14 10:10:00,27.39,27.39,27.38,27.39,6125.0,24.3819,24.3819,24.373,24.3819,6125.0
2016-04-14 10:15:00,27.39,27.39,27.38,27.38,10754.0,24.3819,24.3819,24.373,24.373,10754.0
2016-04-14 10:20:00,27.39,27.41,27.39,27.41,14763.0,24.3819,24.3997,24.3819,24.3997,14763.0
2016-04-14 10:25:00,27.41,27.42,27.39,27.41,17940.0,24.3997,24.4086,24.3819,24.3997,17940.0
2016-04-14 10:30:00,27.41,27.42,27.4,27.41,7776.0,24.3997,24.4086,24.3908,24.3997,7776.0
2016-04-14 10:35:00,27.4,27.4,27.39,27.39,11100.0,24.3908,24.3908,24.3819,24.3819,11100.0
2016-04-14 10:40:00,27.4,27.41,27.39,27.41,1530.0,24.3908,24.3997,24.3819,24.3997,1530.0
2016-04-14 10:45:00,27.41,27.41,27.4,27.41,3827.0,24.3997,24.3997,24.3908,24.3997,3827.0
2016-04-14 10:50:00,27.41,27.43,27.41,27.43,15576.0,24.3997,24.4175,24.3997,24.4175,15576.0
2016-04-14 10:55:00,27.43,27.43,27.4,27.42,17933.0,24.4175,24.4175,24.3908,24.4086,17933.0
2016-04-14 11:00:00,27.41,27.42,27.41,27.42,39365.0,24.3997,24.4086,24.3997,24.4086,39365.0
2016-04-14 11:05:00,27.42,27.43,27.42,27.43,16760.0,24.4086,24.4175,24.4086,24.4175,16760.0
2016-04-14 11:10:00,27.43,27.43,27.42,27.43,3800.0,24.4175,24.4175,24.4086,24.4175,3800.0
2016-04-14 11:15:00,27.43,27.44,27.42,27.43,28066.0,24.4175,24.4264,24.4086,24.4175,28066.0
2016-04-14 11:20:00,27.43,27.44,27.42,27.43,73360.0,24.4175,24.4264,24.4086,24.4175,73360.0
2016-04-14 11:25:00,27.43,27.43,27.4,27.43,127739.0,24.4175,24.4175,24.3908,24.4175,127739.0
2016-04-14 11:30:00,27.43,27.44,27.42,27.43,51068.0,24.4175,24.4264,24.4086,24.4175,51068.0
2016-04-14 11:35:00,27.43,27.43,27.4,27.41,166798.0,24.4175,24.4175,24.3908,24.3997,166798.0
2016-04-14 11:40:00,27.41,27.43,27.4,27.41,120904.0,24.3997,24.4175,24.3908,24.3997,120904.0
2016-04-14 11:45:00,27.41,27.42,27.39,27.42,18296.0,24.3997,24.4086,24.3819,24.4086,18296.0
2016-04-14 11:50:00,27.42,27.42,27.41,27.42,3000.0,24.4086,24.4086,24.3997,24.4086,3000.0
2016-04-14 11:55:00,27.42,27.42,27.41,27.42,800.0,24.4086,24.4086,24.3997,24.4086,800.0
2016-04-14 12:00:00,27.42,27.43,27.41,27.43,4600.0,24.4086,24.4175,24.3997,24.4175,4600.0
2016-04-14 12:05:00,27.43,27.43,27.42,27.43,24412.0,24.4175,24.4175,24.4086,24.4175,24412.0
2016-04-14 12:10:00,27.43,27.43,27.42,27.43,5460.0,24.4175,24.4175,24.4086,24.4175,5460.0
2016-04-14 12:15:00,27.43,27.43,27.42,27.43,5280.0,24.4175,24.4175,24.4086,24.4175,5280.0
2016-04-14 12:20:00,27.43,27.43,27.4,27.41,36091.0,24.4175,24.4175,24.3908,24.3997,36091.0
2016-04-14 12:25:00,27.41,27.42,27.4,27.42,5600.0,24.3997,24.4086,24.3908,24.4086,5600.0
2016-04-14 12:30:00,27.41,27.42,27.41,27.42,14612.0,24.3997,24.4086,24.3997,24.4086,14612.0
2016-04-14 12:35:00,27.42,27.42,27.41,27.42,7500.0,24.4086,24.4086,24.3997,24.4086,7500.0
2016-04-14 12:40:00,27.41,27.42,27.39,27.41,46578.0,24.3997,24.4086,24.3819,24.3997,46578.0
2016-04-14 12:45:00,27.41,27.42,27.41,27.42,3780.0,24.3997,24.4086,24.3997,24.4086,3780.0
2016-04-14 12:50:00,27.42,27.42,27.4,27.41,33300.0,24.4086,24.4086,24.3908,24.3997,33300.0
2016-04-14 12:55:00,27.41,27.41,27.4,27.41,6400.0,24.3997,24.3997,24.3908,24.3997,6400.0
2016-04-14 13:00:00,27.41,27.42,27.4,27.42,7100.0,24.3997,24.4086,24.3908,24.4086,7100.0
2016-04-14 13:05:00,27.42,27.42,27.4,27.41,11132.0,24.4086,24.4086,24.3908,24.3997,11132.0
2016-04-14 13:10:00,27.4,27.4,27.39,27.4,17600.0,24.3908,24.3908,24.3819,24.3908,17600.0
2016-04-14 13:15:00,27.39,27.4,27.39,27.39,3900.0,24.3819,24.3908,24.3819,24.3819,3900.0
2016-04-14 13:20:00,27.39,27.4,27.39,27.39,1400.0,24.3819,24.3908,24.3819,24.3819,1400.0
2016-04-14 13:25:00,27.39,27.4,27.39,27.4,82729.0,24.3819,24.3908,24.3819,24.3908,82729.0
2016-04-14 13:30:00,27.39,27.41,27.39,27.4,18573.0,24.3819,24.3997,24.3819,24.3908,18573.0
2016-04-14 13:35:00,27.41,27.41,27.39,27.39,11900.0,24.3997,24.3997,24.3819,24.3819,11900.0
2016-04-14 13:40:00,27.39,27.41,27.39,27.41,9561.0,24.3819,24.3997,24.3819,24.3997,9561.0
2016-04-14 13:45:00,27.41,27.42,27.4,27.42,22655.0,24.3997,24.4086,24.3908,24.4086,22655.0
2016-04-14 13:50:00,27.42,27.42,27.4,27.41,79878.0,24.4086,24.4086,24.3908,24.3997,79878.0
2016-04-14 13:55:00,27.41,27.42,27.41,27.42,19092.0,24.3997,24.4086,24.3997,24.4086,19092.0
2016-04-14 14:00:00,27.42,27.42,27.4,27.41,44418.0,24.4086,24.4086,24.3908,24.3997,44418.0
2016-04-14 14:05:00,27.41,27.43,27.4,27.43,62072.0,24.3997,24.4175,24.3908,24.4175,62072.0
2016-04-14 14:10:00,27.43,27.43,27.42,27.43,1245.0,24.4175,24.4175,24.4086,24.4175,1245.0
2016-04-14 14:15:00,27.43,27.44,27.41,27.42,24576.0,24.4175,24.4264,24.3997,24.4086,24576.0
2016-04-14 14:20:00,27.43,27.43,27.43,27.43,6642.0,24.4175,24.4175,24.4175,24.4175,6642.0
2016-04-14 14:25:00,27.42,27.43,27.41,27.42,8911.0,24.4086,24.4175,24.3997,24.4086,8911.0
2016-04-14 14:30:00,27.43,27.43,27.41,27.42,20220.0,24.4175,24.4175,24.3997,24.4086,20220.0
2016-04-14 14:35:00,27.41,27.43,27.41,27.43,9927.0,24.3997,24.4175,24.3997,24.4175,9927.0
2016-04-14 14:40:00,27.43,27.44,27.43,27.44,1691.0,24.4175,24.4264,24.4175,24.4264,1691.0
2016-04-14 14:45:00,27.44,27.44,27.43,27.43,9656.0,24.4264,24.4264,24.4175,24.4175,9656.0
2016-04-14 14:50:00,27.43,27.43,27.42,27.43,5474.0,24.4175,24.4175,24.4086,24.4175,5474.0
2016-04-14 14:55:00,27.44,27.44,27.42,27.43,28910.0,24.4264,24.4264,24.4086,24.4175,28910.0
2016-04-14 15:00:00,27.43,27.47,27.42,27.46,156892.0,24.4175,24.4531,24.4086,24.4442,156892.0
2016-04-14 15:05:00,27.46,27.47,27.45,27.46,18068.0,24.4442,24.4531,24.4353,24.4442,18068.0
2016-04-14 15:10:00,27.46,27.46,27.44,27.45,15206.0,24.4442,24.4442,24.4264,24.4353,15206.0
2016-04-14 15:15:00,27.45,27.45,27.44,27.45,15755.0,24.4353,24.4353,24.4264,24.4353,15755.0
2016-04-14 15:20:00,27.45,27.46,27.44,27.46,17851.0,24.4353,24.4442,24.4264,24.4442,17851.0
2016-04-14 15:25:00,27.46,27.46,27.44,27.45,9833.0,24.4442,24.4442,24.4264,24.4353,9833.0
2016-04-14 15:30:00,27.45,27.47,27.44,27.46,27997.0,24.4353,24.4531,24.4264,24.4442,27997.0
2016-04-14 15:35:00,27.46,27.48,27.46,27.46,29406.0,24.4442,24.462,24.4442,24.4442,29406.0
2016-04-14 15:40:00,27.46,27.47,27.45,27.46,13619.0,24.4442,24.4531,24.4353,24.4442,13619.0
2016-04-14 15:45:00,27.46,27.46,27.44,27.44,39700.0,24.4442,24.4442,24.4264,24.4264,39700.0
2016-04-14 15:50:00,27.44,27.45,27.44,27.44,38384.0,24.4264,24.4353,24.4264,24.4264,38384.0
2016-04-14 15:55:00,27.44,27.45,27.38,27.38,73230.0,24.4264,24.4353,24.373,24.373,73230.0
2016-04-15 09:30:00,27.43,27.48,27.43,27.47,15828.0,24.4175,24.462,24.4175,24.4531,15828.0
2016-04-15 09:35:00,27.47,27.49,27.47,27.49,13163.0,24.4531,24.4709,24.4531,24.4709,13163.0
2016-04-15 09:40:00,27.49,27.51,27.49,27.5,18610.0,24.4709,24.4887,24.4709,24.4798,18610.0
2016-04-15 09:45:00,27.5,27.51,27.49,27.49,10827.0,24.4798,24.4887,24.4709,24.4709,10827.0
2016-04-15 09:50:00,27.5,27.51,27.5,27.5,15840.0,24.4798,24.4887,24.4798,24.4798,15840.0
2016-04-15 09:55:00,27.5,27.51,27.48,27.48,10997.0,24.4798,24.4887,24.462,24.462,10997.0
2016-04-15 10:00:00,27.48,27.48,27.4,27.44,289278.0,24.462,24.462,24.3908,24.4264,289278.0
2016-04-15 10:05:00,27.43,27.43,27.39,27.4,157788.0,24.4175,24.4175,24.3819,24.3908,157788.0
2016-04-15 10:10:00,27.39,27.39,27.38,27.38,26978.0,24.3819,24.3819,24.373,24.373,26978.0
2016-04-15 10:15:00,27.38,27.39,27.38,27.38,27884.0,24.373,24.3819,24.373,24.373,27884.0
2016-04-15 10:20:00,27.39,27.39,27.38,27.39,1535.0,24.3819,24.3819,24.373,24.3819,1535.0
2016-04-15 10:25:00,27.39,27.4,27.39,27.4,7900.0,24.3819,24.3908,24.3819,24.3908,7900.0
2016-04-15 10:30:00,27.4,27.4,27.38,27.4,78153.0,24.3908,24.3908,24.373,24.3908,78153.0
2016-04-15 10:35:00,27.41,27.41,27.38,27.39,106566.0,24.3997,24.3997,24.373,24.3819,106566.0
2016-04-15 10:40:00,27.39,27.39,27.38,27.39,14100.0,24.3819,24.3819,24.373,24.3819,14100.0
2016-04-15 10:45:00,27.39,27.39,27.38,27.39,6851.0,24.3819,24.3819,24.373,24.3819,6851.0
2016-04-15 10:50:00,27.4,27.4,27.38,27.38,20214.0,24.3908,24.3908,24.373,24.373,20214.0
2016-04-15 10:55:00,27.37,27.38,27.36,27.37,9813.0,24.3641,24.373,24.3552,24.3641,9813.0
2016-04-15 11:00:00,27.38,27.38,27.38,27.38,7006.0,24.373,24.373,24.373,24.373,7006.0
2016-04-15 11:05:00,27.39,27.39,27.37,27.37,51272.0,24.3819,24.3819,24.3641,24.3641,51272.0
2016-04-15 11:10:00,27.37,27.42,27.37,27.42,111098.0,24.3641,24.4086,24.3641,24.4086,111098.0
2016-04-15 11:15:00,27.42,27.43,27.39,27.41,165668.0,24.4086,24.4175,24.3819,24.3997,165668.0
2016-04-15 11:20:00,27.42,27.42,27.41,27.42,28954.0,24.4086,24.4086,24.3997,24.4086,28954.0
2016-04-15 11:25:00,27.42,27.43,27.41,27.41,94092.0,24.4086,24.4175,24.3997,24.3997,94092.0
2016-04-15 11:30:00,27.42,27.42,27.41,27.41,15171.0,24.4086,24.4086,24.3997,24.3997,15171.0
2016-04-15 11:35:00,27.41,27.42,27.41,27.41,11004.0,24.3997,24.4086,24.3997,24.3997,11004.0
2016-04-15 11:40:00,27.41,27.43,27.41,27.43,24729.0,24.3997,24.4175,24.3997,24.4175,24729.0
2016-04-15 11:45:00,27.43,27.43,27.42,27.43,14975.0,24.4175,24.4175,24.4086,24.4175,14975.0
2016-04-15 11:50:00,27.43,27.44,27.42,27.44,34180.0,24.4175,24.4264,24.4086,24.4264,34180.0
2016-04-15 11:55:00,27.44,27.44,27.43,27.43,9600.0,24.4264,24.4264,24.4175,24.4175,9600.0
2016-04-15 12:00:00,27.43,27.44,27.43,27.43,6300.0,24.4175,24.4264,24.4175,24.4175,6300.0
2016-04-15 12:05:00,27.43,27.44,27.43,27.43,15900.0,24.4175,24.4264,24.4175,24.4175,15900.0
2016-04-15 12:10:00,27.43,27.44,27.43,27.44,9600.0,24.4175,24.4264,24.4175,24.4264,9600.0
2016-04-15 12:15:00,27.44,27.45,27.44,27.44,15900.0,24.4264,24.4353,24.4264,24.4264,15900.0
2016-04-15 12:20:00,27.44,27.45,27.43,27.43,36543.0,24.4264,24.4353,24.4175,24.4175,36543.0
2016-04-15 12:25:00,27.43,27.44,27.43,27.43,11700.0,24.4175,24.4264,24.4175,24.4175,11700.0
2016-04-15 12:30:00,27.43,27.44,27.42,27.43,25306.0,24.4175,24.4264,24.4086,24.4175,25306.0
2016-04-15 12:35:00,27.43,27.43,27.42,27.42,9000.0,24.4175,24.4175,24.4086,24.4086,9000.0
2016-04-15 12:40:00,27.43,27.45,27.42,27.45,30137.0,24.4175,24.4353,24.4086,24.4353,30137.0
2016-04-15 12:45:00,27.45,27.46,27.44,27.46,11300.0,24.4353,24.4442,24.4264,24.4442,11300.0
2016-04-15 12:50:00,27.46,27.46,27.44,27.45,54592.0,24.4442,24.4442,24.4264,24.4353,54592.0
2016-04-15 12:55:00,27.44,27.45,27.44,27.45,10001.0,24.4264,24.4353,24.4264,24.4353,10001.0
2016-04-15 13:00:00,27.45,27.46,27.44,27.45,22574.0,24.4353,24.4442,24.4264,24.4353,22574.0
2016-04-15 13:05:00,27.45,27.45,27.44,27.44,49008.0,24.4353,24.4353,24.4264,24.4264,49008.0
2016-04-15 13:10:00,27.44,27.45,27.44,27.45,4900.0,24.4264,24.4353,24.4264,24.4353,4900.0
2016-04-15 13:15:00,27.44,27.45,27.44,27.44,8717.0,24.4264,24.4353,24.4264,24.4264,8717.0
2016-04-15 13:20:00,27.44,27.45,27.44,27.44,10385.0,24.4264,24.4353,24.4264,24.4264,10385.0
2016-04-15 13:25:00,27.45,27.45,27.44,27.44,12563.0,24.4353,24.4353,24.4264,24.4264,12563.0
2016-04-15 13:30:00,27.44,27.45,27.44,27.44,17846.0,24.4264,24.4353,24.4264,24.4264,17846.0
2016-04-15 13:35:00,27.44,27.45,27.42,27.42,44765.0,24.4264,24.4353,24.4086,24.4086,44765.0
2016-04-15 13:40:00,27.42,27.42,27.4,27.41,26690.0,24.4086,24.4086,24.3908,24.3997,26690.0
2016-04-15 13:45:00,27.4,27.42,27.4,27.42,20361.0,24.3908,24.4086,24.3908,24.4086,20361.0
2016-04-15 13:50:00,27.43,27.43,27.42,27.43,3500.0,24.4175,24.4175,24.4086,24.4175,3500.0
2016-04-15 13:55:00,27.43,27.44,27.42,27.44,12411.0,24.4175,24.4264,24.4086,24.4264,12411.0
2016-04-15 14:00:00,27.44,27.44,27.43,27.44,17873.0,24.4264,24.4264,24.4175,24.4264,17873.0
2016-04-15 14:05:00,27.45,27.45,27.44,27.44,7987.0,24.4353,24.4353,24.4264,24.4264,7987.0
2016-04-15 14:10:00,27.44,27.45,27.4,27.4,24944.0,24.4264,24.4353,24.3908,24.3908,24944.0
2016-04-15 14:15:00,27.4,27.4,27.38,27.39,13929.0,24.3908,24.3908,24.373,24.3819,13929.0
2016-04-15 14:20:00,27.39,27.4,27.39,27.4,8600.0,24.3819,24.3908,24.3819,24.3908,8600.0
2016-04-15 14:25:00,27.39,27.41,27.39,27.4,12565.0,24.3819,24.3997,24.3819,24.3908,12565.0
2016-04-15 14:30:00,27.4,27.41,27.4,27.4,13052.0,24.3908,24.3997,24.3908,24.3908,13052.0
2016-04-15 14:35:00,27.41,27.44,27.4,27.44,21588.0,24.3997,24.4264,24.3908,24.4264,21588.0
2016-04-15 14:40:00,27.44,27.45,27.43,27.44,104493.0,24.4264,24.4353,24.4175,24.4264,104493.0
2016-04-15 14:45:00,27.45,27.45,27.44,27.44,24424.0,24.4353,24.4353,24.4264,24.4264,24424.0
2016-04-15 14:50:00,27.44,27.45,27.44,27.45,5330.0,24.4264,24.4353,24.4264,24.4353,5330.0
2016-04-15 14:55:00,27.45,27.45,27.43,27.44,27501.0,24.4353,24.4353,24.4175,24.4264,27501.0
2016-04-15 15:00:00,27.44,27.44,27.43,27.44,10352.0,24.4264,24.4264,24.4175,24.4264,10352.0
2016-04-15 15:05:00,27.44,27.44,27.43,27.43,6942.0,24.4264,24.4264,24.4175,24.4175,6942.0
2016-04-15 15:10:00,27.44,27.45,27.43,27.44,10559.0,24.4264,24.4353,24.4175,24.4264,10559.0
2016-04-15 15:15:00,27.45,27.45,27.44,27.44,9697.0,24.4353,24.4353,24.4264,24.4264,9697.0
2016-04-15 15:20:00,27.44,27.46,27.44,27.46,4843.0,24.4264,24.4442,24.4264,24.4442,4843.0
2016-04-15 15:25:00,27.46,27.46,27.45,27.46,6400.0,24.4442,24.4442,24.4353,24.4442,6400.0
2016-04-15 15:30:00,27.46,27.47,27.45,27.45,28123.0,24.4442,24.4531,24.4353,24.4353,28123.0
2016-04-15 15:35:00,27.45,27.46,27.44,27.45,15000.0,24.4353,24.4442,24.4264,24.4353,15000.0
2016-04-15 15:40:00,27.45,27.45,27.44,27.44,12364.0,24.4353,24.4353,24.4264,24.4264,12364.0
2016-04-15 15:45:00,27.45,27.45,27.43,27.43,13959.0,24.4353,24.4353,24.4175,24.4175,13959.0
2016-04-15 15:50:00,27.44,27.44,27.42,27.42,30761.0,24.4264,24.4264,24.4086,24.4086,30761.0
2016-04-15 15:55:00,27.42,27.43,27.42,27.43,99250.0,24.4086,24.4175,24.4086,24.4175,99250.0
2016-04-18 09:30:00,27.4,27.47,27.39,27.44,76787.0,24.3908,24.4531,24.3819,24.4264,76787.0
2016-04-18 09:35:00,27.43,27.44,27.41,27.44,15831.0,24.4175,24.4264,24.3997,24.4264,15831.0
2016-04-18 09:40:00,27.45,27.46,27.43,27.45,10386.0,24.4353,24.4442,24.4175,24.4353,10386.0
2016-04-18 09:45:00,27.45,27.49,27.45,27.48,20388.0,24.4353,24.4709,24.4353,24.462,20388.0
2016-04-18 09:50:00,27.48,27.49,27.45,27.47,34461.0,24.462,24.4709,24.4353,24.4531,34461.0
2016-04-18 09:55:00,27.47,27.48,27.44,27.45,197521.0,24.4531,24.462,24.4264,24.4353,197521.0
2016-04-18 10:00:00,27.45,27.48,27.44,27.45,261151.0,24.4353,24.462,24.4264,24.4353,261151.0
2016-04-18 10:05:00,27.45,27.48,27.45,27.46,9245.0,24.4353,24.462,24.4353,24.4442,9245.0
2016-04-18 10:10:00,27.47,27.47,27.44,27.47,25481.0,24.4531,24.4531,24.4264,24.4531,25481.0
2016-04-18 10:15:00,27.48,27.5,27.46,27.48,9671.0,24.462,24.4798,24.4442,24.462,9671.0
2016-04-18 10:20:00,27.48,27.49,27.45,27.47,249558.0,24.462,24.4709,24.4353,24.4531,249558.0
2016-04-18 10:25:00,27.47,27.49,27.46,27.49,145014.0,24.4531,24.4709,24.4442,24.4709,145014.0
2016-04-18 10:30:00,27.49,27.53,27.49,27.52,58483.0,24.4709,24.5065,24.4709,24.4976,58483.0
2016-04-18 10:35:00,27.51,27.52,27.5,27.51,45328.0,24.4887,24.4976,24.4798,24.4887,45328.0
2016-04-18 10:40:00,27.51,27.53,27.51,27.53,9549.0,24.4887,24.5065,24.4887,24.5065,9549.0
2016-04-18 10:45:00,27.53,27.53,27.49,27.49,13454.0,24.5065,24.5065,24.4709,24.4709,13454.0
2016-04-18 10:50:00,27.49,27.52,27.49,27.52,12612.0,24.4709,24.4976,24.4709,24.4976,12612.0
2016-04-18 10:55:00,27.52,27.52,27.5,27.51,4501.0,24.4976,24.4976,24.4798,24.4887,4501.0
2016-04-18 11:00:00,27.5,27.52,27.49,27.52,14968.0,24.4798,24.4976,24.4709,24.4976,14968.0
2016-04-18 11:05:00,27.52,27.52,27.51,27.52,1333.0,24.4976,24.4976,24.4887,24.4976,1333.0
2016-04-18 11:10:00,27.52,27.54,27.51,27.53,9973.0,24.4976,24.5154,24.4887,24.5065,9973.0
2016-04-18 11:15:00,27.53,27.55,27.53,27.53,6471.0,24.5065,24.5243,24.5065,24.5065,6471.0
2016-04-18 11:20:00,27.53,27.54,27.52,27.52,4310.0,24.5065,24.5154,24.4976,24.4976,4310.0
2016-04-18 11:25:00,27.53,27.53,27.52,27.53,8254.0,24.5065,24.5065,24.4976,24.5065,8254.0
2016-04-18 11:30:00,27.52,27.54,27.52,27.54,8560.0,24.4976,24.5154,24.4976,24.5154,8560.0
2016-04-18 11:35:00,27.54,27.54,27.52,27.53,4384.0,24.5154,24.5154,24.4976,24.5065,4384.0
2016-04-18 11:40:00,27.54,27.54,27.53,27.54,3866.0,24.5154,24.5154,24.5065,24.5154,3866.0
2016-04-18 11:45:00,27.54,27.54,27.52,27.53,1400.0,24.5154,24.5154,24.4976,24.5065,1400.0
2016-04-18 11:50:00,27.53,27.54,27.52,27.54,6826.0,24.5065,24.5154,24.4976,24.5154,6826.0
2016-04-18 11:55:00,27.53,27.54,27.53,27.54,8088.0,24.5065,24.5154,24.5065,24.5154,8088.0
2016-04-18 12:00:00,27.54,27.57,27.54,27.56,41128.0,24.5154,24.5421,24.5154,24.5332,41128.0
2016-04-18 12:05:00,27.56,27.56,27.54,27.54,4894.0,24.5332,24.5332,24.5154,24.5154,4894.0
2016-04-18 12:10:00,27.54,27.55,27.54,27.55,934.0,24.5154,24.5243,24.5154,24.5243,934.0
2016-04-18 12:15:00,27.55,27.55,27.54,27.55,3300.0,24.5243,24.5243,24.5154,24.5243,3300.0
2016-04-18 12:20:00,27.55,27.57,27.54,27.57,11200.0,24.5243,24.5421,24.5154,24.5421,11200.0
2016-04-18 12:25:00,27.56,27.57,27.56,27.57,2520.0,24.5332,24.5421,24.5332,24.5421,2520.0
2016-04-18 12:30:00,27.57,27.58,27.56,27.57,21360.0,24.5421,24.551,24.5332,24.5421,21360.0
2016-04-18 12:35:00,27.57,27.57,27.55,27.57,11091.0,24.5421,24.5421,24.5243,24.5421,11091.0
2016-04-18 12:40:00,27.57,27.57,27.55,27.55,19800.0,24.5421,24.5421,24.5243,24.5243,19800.0
2016-04-18 12:45:00,27.56,27.56,27.55,27.55,5450.0,24.5332,24.5332,24.5243,24.5243,5450.0
2016-04-18 12:50:00,27.55,27.56,27.55,27.56,2200.0,24.5243,24.5332,24.5243,24.5332,2200.0
2016-04-18 12:55:00,27.56,27.56,27.55,27.56,800.0,24.5332,24.5332,24.5243,24.5332,800.0
2016-04-18 13:00:00,27.56,27.56,27.55,27.55,8100.0,24.5332,24.5332,24.5243,24.5243,8100.0
2016-04-18 13:05:00,27.55,27.56,27.55,27.56,700.0,24.5243,24.5332,24.5243,24.5332,700.0
2016-04-18 13:10:00,27.55,27.56,27.54,27.55,8919.0,24.5243,24.5332,24.5154,24.5243,8919.0
2016-04-18 13:15:00,27.55,27.55,27.54,27.55,3650.0,24.5243,24.5243,24.5154,24.5243,3650.0
2016-04-18 13:20:00,27.55,27.57,27.54,27.57,33063.0,24.5243,24.5421,24.5154,24.5421,33063.0
2016-04-18 13:25:00,27.57,27.57,27.56,27.57,2402.0,24.5421,24.5421,24.5332,24.5421,2402.0
2016-04-18 13:30:00,27.57,27.57,27.57,27.57,800.0,24.5421,24.5421,24.5421,24.5421,800.0
2016-04-18 13:35:00,27.57,27.57,27.55,27.57,19002.0,24.5421,24.5421,24.5243,24.5421,19002.0
2016-04-18 13:40:00,27.57,27.59,27.57,27.59,8680.0,24.5421,24.5599,24.5421,24.5599,8680.0
2016-04-18 13:45:00,27.59,27.59,27.57,27.58,3836.0,24.5599,24.5599,24.5421,24.551,3836.0
2016-04-18 13:50:00,27.58,27.58,27.57,27.58,1800.0,24.551,24.551,24.5421,24.551,1800.0
2016-04-18 13:55:00,27.58,27.58,27.57,27.58,10191.0,24.551,24.551,24.5421,24.551,10191.0
2016-04-18 14:00:00,27.58,27.59,27.55,27.55,11703.0,24.551,24.5599,24.5243,24.5243,11703.0
2016-04-18 14:05:00,27.55,27.57,27.55,27.56,6560.0,24.5243,24.5421,24.5243,24.5332,6560.0
2016-04-18 14:10:00,27.55,27.58,27.55,27.58,7600.0,24.5243,24.551,24.5243,24.551,7600.0
2016-04-18 14:15:00,27.58,27.58,27.56,27.57,24214.0,24.551,24.551,24.5332,24.5421,24214.0
2016-04-18 14:20:00,27.57,27.58,27.56,27.57,7798.0,24.5421,24.551,24.5332,24.5421,7798.0
2016-04-18 14:25:00,27.57,27.58,27.56,27.57,4865.0,24.5421,24.551,24.5332,24.5421,4865.0
2016-04-18 14:30:00,27.57,27.58,27.56,27.57,8650.0,24.5421,24.551,24.5332,24.5421,8650.0
2016-04-18 14:35:00,27.57,27.59,27.57,27.59,9741.0,24.5421,24.5599,24.5421,24.5599,9741.0
2016-04-18 14:40:00,27.59,27.59,27.57,27.58,12095.0,24.5599,24.5599,24.5421,24.551,12095.0
2016-04-18 14:45:00,27.59,27.59,27.59,27.59,100.0,24.5599,24.5599,24.5599,24.5599,100.0
2016-04-18 14:50:00,27.59,27.6,27.58,27.59,35778.0,24.5599,24.5688,24.551,24.5599,35778.0
2016-04-18 14:55:00,27.58,27.59,27.58,27.59,3832.0,24.551,24.5599,24.551,24.5599,3832.0
2016-04-18 15:00:00,27.59,27.59,27.58,27.59,12922.0,24.5599,24.5599,24.551,24.5599,12922.0
2016-04-18 15:05:00,27.59,27.59,27.58,27.59,6558.0,24.5599,24.5599,24.551,24.5599,6558.0
2016-04-18 15:10:00,27.59,27.59,27.58,27.59,4939.0,24.5599,24.5599,24.551,24.5599,4939.0
2016-04-18 15:15:00,27.59,27.59,27.58,27.59,25475.0,24.5599,24.5599,24.551,24.5599,25475.0
2016-04-18 15:20:00,27.59,27.59,27.58,27.58,9535.0,24.5599,24.5599,24.551,24.551,9535.0
2016-04-18 15:25:00,27.59,27.59,27.58,27.59,3955.0,24.5599,24.5599,24.551,24.5599,3955.0
2016-04-18 15:30:00,27.58,27.59,27.58,27.59,24149.0,24.551,24.5599,24.551,24.5599,24149.0
2016-04-18 15:35:00,27.59,27.59,27.58,27.59,4300.0,24.5599,24.5599,24.551,24.5599,4300.0
2016-04-18 15:40:00,27.58,27.58,27.56,27.56,6839.0,24.551,24.551,24.5332,24.5332,6839.0
2016-04-18 15:45:00,27.56,27.57,27.54,27.55,13729.0,24.5332,24.5421,24.5154,24.5243,13729.0
2016-04-18 15:50:00,27.55,27.55,27.54,27.54,11605.0,24.5243,24.5243,24.5154,24.5154,11605.0
2016-04-18 15:55:00,27.55,27.56,27.54,27.56,73834.0,24.5243,24.5332,24.5154,24.5332,73834.0
2016-04-19 09:30:00,27.81,27.9,27.8,27.89,83054.0,24.7558,24.8359,24.7469,24.827,83054.0
2016-04-19 09:35:00,27.89,27.93,27.88,27.91,104827.0,24.827,24.8626,24.8181,24.8448,104827.0
2016-04-19 09:40:00,27.92,27.93,27.89,27.92,64966.0,24.8537,24.8626,24.827,24.8537,64966.0
2016-04-19 09:45:00,27.91,27.95,27.91,27.93,54845.0,24.8448,24.8804,24.8448,24.8626,54845.0
2016-04-19 09:50:00,27.94,27.95,27.91,27.95,103649.0,24.8715,24.8804,24.8448,24.8804,103649.0
2016-04-19 09:55:00,27.95,27.97,27.94,27.97,50895.0,24.8804,24.8982,24.8715,24.8982,50895.0
2016-04-19 10:00:00,27.98,27.99,27.97,27.98,20744.0,24.9071,24.916,24.8982,24.9071,20744.0
2016-04-19 10:05:00,27.98,28.02,27.97,28.01,17251.0,24.9071,24.9427,24.8982,24.9338,17251.0
2016-04-19 10:10:00,28.01,28.02,28.0,28.02,67371.0,24.9338,24.9427,24.9249,24.9427,67371.0
2016-04-19 10:15:00,28.02,28.02,28.0,28.01,23799.0,24.9427,24.9427,24.9249,24.9338,23799.0
2016-04-19 10:20:00,28.01,28.01,27.99,28.0,20356.0,24.9338,24.9338,24.916,24.9249,20356.0
2016-04-19 10:25:00,28.0,28.0,27.98,27.99,19982.0,24.9249,24.9249,24.9071,24.916,19982.0
2016-04-19 10:30:00,27.98,27.99,27.97,27.99,13500.0,24.9071,24.916,24.8982,24.916,13500.0
2016-04-19 10:35:00,27.98,27.99,27.96,27.96,15610.0,24.9071,24.916,24.8893,24.8893,15610.0
2016-04-19 10:40:00,27.97,27.98,27.95,27.96,16232.0,24.8982,24.9071,24.8804,24.8893,16232.0
2016-04-19 10:45:00,27.96,27.97,27.95,27.97,12568.0,24.8893,24.8982,24.8804,24.8982,12568.0
2016-04-19 10:50:00,27.97,27.99,27.96,27.98,30354.0,24.8982,24.916,24.8893,24.9071,30354.0
2016-04-19 10:55:00,27.97,27.99,27.97,27.98,7737.0,24.8982,24.916,24.8982,24.9071,7737.0
2016-04-19 11:00:00,27.99,28.0,27.98,28.0,41185.0,24.916,24.9249,24.9071,24.9249,41185.0
2016-04-19 11:05:00,27.99,28.0,27.99,28.0,6552.0,24.916,24.9249,24.916,24.9249,6552.0
2016-04-19 11:10:00,28.0,28.0,27.99,27.99,7577.0,24.9249,24.9249,24.916,24.916,7577.0
2016-04-19 11:15:00,27.99,28.0,27.98,27.98,11752.0,24.916,24.9249,24.9071,24.9071,11752.0
2016-04-19 11:20:00,27.99,28.0,27.98,27.99,12937.0,24.916,24.9249,24.9071,24.916,12937.0
2016-04-19 11:25:00,27.99,27.99,27.97,27.98,5470.0,24.916,24.916,24.8982,24.9071,5470.0
2016-04-19 11:30:00,27.98,27.99,27.96,27.98,18770.0,24.9071,24.916,24.8893,24.9071,18770.0
2016-04-19 11:35:00,27.98,28.0,27.97,28.0,12642.0,24.9071,24.9249,24.8982,24.9249,12642.0
2016-04-19 11:40:00,28.0,28.0,27.99,27.99,12255.0,24.9249,24.9249,24.916,24.916,12255.0
2016-04-19 11:45:00,28.0,28.01,27.99,27.99,22020.0,24.9249,24.9338,24.916,24.916,22020.0
2016-04-19 11:50:00,27.99,27.99,27.94,27.94,11341.0,24.916,24.916,24.8715,24.8715,11341.0
2016-04-19 11:55:00,27.95,27.95,27.92,27.92,46311.0,24.8804,24.8804,24.8537,24.8537,46311.0
2016-04-19 12:00:00,27.93,27.93,27.92,27.92,1760.0,24.8626,24.8626,24.8537,24.8537,1760.0
2016-04-19 12:05:00,27.93,27.93,27.9,27.9,24906.0,24.8626,24.8626,24.8359,24.8359,24906.0
2016-04-19 12:10:00,27.91,27.91,27.88,27.88,32850.0,24.8448,24.8448,24.8181,24.8181,32850.0
2016-04-19 12:15:00,27.88,27.89,27.86,27.87,30420.0,24.8181,24.827,24.8003,24.8092,30420.0
2016-04-19 12:20:00,27.87,27.88,27.86,27.87,15148.0,24.8092,24.8181,24.8003,24.8092,15148.0
2016-04-19 12:25:00,27.87,27.9,27.87,27.89,17839.0,24.8092,24.8359,24.8092,24.827,17839.0
2016-04-19 12:30:00,27.9,27.9,27.87,27.87,27003.0,24.8359,24.8359,24.8092,24.8092,27003.0
2016-04-19 12:35:00,27.88,27.88,27.85,27.87,25602.0,24.8181,24.8181,24.7914,24.8092,25602.0
2016-04-19 12:40:00,27.87,27.88,27.85,27.85,9195.0,24.8092,24.8181,24.7914,24.7914,9195.0
2016-04-19 12:45:00,27.86,27.86,27.84,27.85,10153.0,24.8003,24.8003,24.7825,24.7914,10153.0
2016-04-19 12:50:00,27.84,27.88,27.84,27.87,27856.0,24.7825,24.8181,24.7825,24.8092,27856.0
2016-04-19 12:55:00,27.87,27.88,27.86,27.87,10576.0,24.8092,24.8181,24.8003,24.8092,10576.0
2016-04-19 13:00:00,27.87,27.89,27.86,27.88,6586.0,24.8092,24.827,24.8003,24.8181,6586.0
2016-04-19 13:05:00,27.89,27.89,27.87,27.88,11358.0,24.827,24.827,24.8092,24.8181,11358.0
2016-04-19 13:10:00,27.88,27.89,27.87,27.89,10000.0,24.8181,24.827,24.8092,24.827,10000.0
2016-04-19 13:15:00,27.89,27.89,27.87,27.88,4801.0,24.827,24.827,24.8092,24.8181,4801.0
2016-04-19 13:20:00,27.87,27.89,27.87,27.88,4888.0,24.8092,24.827,24.8092,24.8181,4888.0
2016-04-19 13:25:00,27.88,27.89,27.87,27.89,25504.0,24.8181,24.827,24.8092,24.827,25504.0
2016-04-19 13:30:00,27.89,27.89,27.87,27.88,10294.0,24.827,24.827,24.8092,24.8181,10294.0
2016-04-19 13:35:00,27.88,27.88,27.86,27.86,6308.0,24.8181,24.8181,24.8003,24.8003,6308.0
2016-04-19 13:40:00,27.87,27.88,27.86,27.88,24433.0,24.8092,24.8181,24.8003,24.8181,24433.0
2016-04-19 13:45:00,27.88,27.88,27.87,27.88,9103.0,24.8181,24.8181,24.8092,24.8181,9103.0
2016-04-19 13:50:00,27.88,27.88,27.87,27.88,2600.0,24.8181,24.8181,24.8092,24.8181,2600.0
2016-04-19 13:55:00,27.88,27.88,27.87,27.88,2100.0,24.8181,24.8181,24.8092,24.8181,2100.0
2016-04-19 14:00:00,27.88,27.9,27.87,27.88,44065.0,24.8181,24.8359,24.8092,24.8181,44065.0
2016-04-19 14:05:00,27.89,27.9,27.88,27.89,63203.0,24.827,24.8359,24.8181,24.827,63203.0
2016-04-19 14:10:00,27.89,27.9,27.88,27.89,10168.0,24.827,24.8359,24.8181,24.827,10168.0
2016-04-19 14:15:00,27.89,27.91,27.88,27.9,10511.0,24.827,24.8448,24.8181,24.8359,10511.0
2016-04-19 14:20:00,27.91,27.91,27.9,27.9,3379.0,24.8448,24.8448,24.8359,24.8359,3379.0
2016-04-19 14:25:00,27.9,27.91,27.89,27.9,16937.0,24.8359,24.8448,24.827,24.8359,16937.0
2016-04-19 14:30:00,27.89,27.91,27.89,27.91,13988.0,24.827,24.8448,24.827,24.8448,13988.0
2016-04-19 14:35:00,27.89,27.9,27.89,27.89,3342.0,24.827,24.8359,24.827,24.827,3342.0
2016-04-19 14:40:00,27.89,27.91,27.89,27.9,8898.0,24.827,24.8448,24.827,24.8359,8898.0
2016-04-19 14:45:00,27.91,27.92,27.9,27.92,4431.0,24.8448,24.8537,24.8359,24.8537,4431.0
2016-04-19 14:50:00,27.92,27.92,27.9,27.9,11542.0,24.8537,24.8537,24.8359,24.8359,11542.0
2016-04-19 14:55:00,27.9,27.91,27.89,27.89,15781.0,24.8359,24.8448,24.827,24.827,15781.0
2016-04-19 15:00:00,27.9,27.9,27.89,27.9,7164.0,24.8359,24.8359,24.827,24.8359,7164.0
2016-04-19 15:05:00,27.9,27.92,27.89,27.92,9370.0,24.8359,24.8537,24.827,24.8537,9370.0
2016-04-19 15:10:00,27.92,27.94,27.91,27.94,26797.0,24.8537,24.8715,24.8448,24.8715,26797.0
2016-04-19 15:15:00,27.94,27.94,27.91,27.92,24243.0,24.8715,24.8715,24.8448,24.8537,24243.0
2016-04-19 15:20:00,27.92,27.93,27.92,27.93,12000.0,24.8537,24.8626,24.8537,24.8626,12000.0
2016-04-19 15:25:00,27.93,27.95,27.92,27.94,13429.0,24.8626,24.8804,24.8537,24.8715,13429.0
2016-04-19 15:30:00,27.94,27.98,27.94,27.96,76697.0,24.8715,24.9071,24.8715,24.8893,76697.0
2016-04-19 15:35:00,27.96,27.97,27.95,27.95,15023.0,24.8893,24.8982,24.8804,24.8804,15023.0
2016-04-19 15:40:00,27.95,27.96,27.93,27.93,29042.0,24.8804,24.8893,24.8626,24.8626,29042.0
2016-04-19 15:45:00,27.93,27.94,27.91,27.92,51962.0,24.8626,24.8715,24.8448,24.8537,51962.0
2016-04-19 15:50:00,27.92,27.93,27.9,27.9,64738.0,24.8537,24.8626,24.8359,24.8359,64738.0
2016-04-19 15:55:00,27.9,27.91,27.9,27.91,144934.0,24.8359,24.8448,24.8359,24.8448,144934.0
2016-04-20 09:30:00,27.55,27.62,27.55,27.58,136736.0,24.5243,24.5866,24.5243,24.551,136736.0
2016-04-20 09:35:00,27.58,27.58,27.53,27.54,77286.0,24.551,24.551,24.5065,24.5154,77286.0
2016-04-20 09:40:00,27.54,27.54,27.53,27.54,121110.0,24.5154,24.5154,24.5065,24.5154,121110.0
2016-04-20 09:45:00,27.54,27.59,27.53,27.55,221759.0,24.5154,24.5599,24.5065,24.5243,221759.0
2016-04-20 09:50:00,27.55,27.58,27.55,27.57,114470.0,24.5243,24.551,24.5243,24.5421,114470.0
2016-04-20 09:55:00,27.56,27.57,27.55,27.57,56166.0,24.5332,24.5421,24.5243,24.5421,56166.0
2016-04-20 10:00:00,27.56,27.58,27.55,27.58,53554.0,24.5332,24.551,24.5243,24.551,53554.0
2016-04-20 10:05:00,27.58,27.6,27.57,27.58,71075.0,24.551,24.5688,24.5421,24.551,71075.0
2016-04-20 10:10:00,27.58,27.59,27.57,27.59,62772.0,24.551,24.5599,24.5421,24.5599,62772.0
2016-04-20 10:15:00,27.59,27.59,27.57,27.58,29820.0,24.5599,24.5599,24.5421,24.551,29820.0
2016-04-20 10:20:00,27.58,27.59,27.55,27.55,35876.0,24.551,24.5599,24.5243,24.5243,35876.0
2016-04-20 10:25:00,27.55,27.56,27.54,27.56,38299.0,24.5243,24.5332,24.5154,24.5332,38299.0
2016-04-20 10:30:00,27.56,27.58,27.56,27.58,12408.0,24.5332,24.551,24.5332,24.551,12408.0
2016-04-20 10:35:00,27.58,27.58,27.53,27.54,22769.0,24.551,24.551,24.5065,24.5154,22769.0
2016-04-20 10:40:00,27.54,27.56,27.54,27.55,8014.0,24.5154,24.5332,24.5154,24.5243,8014.0
2016-04-20 10:45:00,27.55,27.57,27.54,27.57,45610.0,24.5243,24.5421,24.5154,24.5421,45610.0
2016-04-20 10:50:00,27.56,27.57,27.55,27.57,26922.0,24.5332,24.5421,24.5243,24.5421,26922.0
2016-04-20 10:55:00,27.57,27.6,27.57,27.6,31717.0,24.5421,24.5688,24.5421,24.5688,31717.0
2016-04-20 11:00:00,27.6,27.6,27.59,27.6,5700.0,24.5688,24.5688,24.5599,24.5688,5700.0
2016-04-20 11:05:00,27.59,27.61,27.58,27.61,29131.0,24.5599,24.5777,24.551,24.5777,29131.0
2016-04-20 11:10:00,27.61,27.61,27.6,27.61,13024.0,24.5777,24.5777,24.5688,24.5777,13024.0
2016-04-20 11:15:00,27.61,27.63,27.6,27.62,23314.0,24.5777,24.5955,24.5688,24.5866,23314.0
2016-04-20 11:20:00,27.63,27.66,27.63,27.66,51875.0,24.5955,24.6222,24.5955,24.6222,51875.0
2016-04-20 11:25:00,27.66,27.68,27.66,27.68,36947.0,24.6222,24.64,24.6222,24.64,36947.0
2016-04-20 11:30:00,27.67,27.67,27.65,27.66,15299.0,24.6311,24.6311,24.6133,24.6222,15299.0
2016-04-20 11:35:00,27.65,27.66,27.65,27.66,15420.0,24.6133,24.6222,24.6133,24.6222,15420.0
2016-04-20 11:40:00,27.67,27.68,27.66,27.68,13723.0,24.6311,24.64,24.6222,24.64,13723.0
2016-04-20 11:45:00,27.68,27.69,27.68,27.68,5241.0,24.64,24.6489,24.64,24.64,5241.0
2016-04-20 11:50:00,27.69,27.69,27.67,27.67,15284.0,24.6489,24.6489,24.6311,24.6311,15284.0
2016-04-20 11:55:00,27.67,27.68,27.67,27.67,8700.0,24.6311,24.64,24.6311,24.6311,8700.0
2016-04-20 12:00:00,27.67,27.68,27.67,27.67,17877.0,24.6311,24.64,24.6311,24.6311,17877.0
2016-04-20 12:05:00,27.67,27.69,27.67,27.68,41976.0,24.6311,24.6489,24.6311,24.64,41976.0
2016-04-20 12:10:00,27.68,27.68,27.67,27.67,2600.0,24.64,24.64,24.6311,24.6311,2600.0
2016-04-20 12:15:00,27.67,27.68,27.67,27.67,7806.0,24.6311,24.64,24.6311,24.6311,7806.0
2016-04-20 12:20:00,27.67,27.68,27.67,27.67,6356.0,24.6311,24.64,24.6311,24.6311,6356.0
2016-04-20 12:25:00,27.68,27.69,27.67,27.68,14219.0,24.64,24.6489,24.6311,24.64,14219.0
2016-04-20 12:30:00,27.68,27.69,27.67,27.68,22927.0,24.64,24.6489,24.6311,24.64,22927.0
2016-04-20 12:35:00,27.69,27.7,27.67,27.7,72795.0,24.6489,24.6578,24.6311,24.6578,72795.0
2016-04-20 12:40:00,27.7,27.71,27.69,27.7,13006.0,24.6578,24.6667,24.6489,24.6578,13006.0
2016-04-20 12:45:00,27.71,27.71,27.69,27.71,27529.0,24.6667,24.6667,24.6489,24.6667,27529.0
2016-04-20 12:50:00,27.71,27.73,27.7,27.72,51938.0,24.6667,24.6846,24.6578,24.6756,51938.0
2016-04-20 12:55:00,27.72,27.73,27.71,27.71,32172.0,24.6756,24.6846,24.6667,24.6667,32172.0
2016-04-20 13:00:00,27.72,27.73,27.72,27.73,12503.0,24.6756,24.6846,24.6756,24.6846,12503.0
2016-04-20 13:05:00,27.72,27.73,27.71,27.71,25779.0,24.6756,24.6846,24.6667,24.6667,25779.0
2016-04-20 13:10:00,27.72,27.72,27.71,27.71,23900.0,24.6756,24.6756,24.6667,24.6667,23900.0
2016-04-20 13:15:00,27.71,27.72,27.7,27.71,19544.0,24.6667,24.6756,24.6578,24.6667,19544.0
2016-04-20 13:20:00,27.7,27.71,27.7,27.7,16547.0,24.6578,24.6667,24.6578,24.6578,16547.0
2016-04-20 13:25:00,27.71,27.72,27.7,27.71,27900.0,24.6667,24.6756,24.6578,24.6667,27900.0
2016-04-20 13:30:00,27.7,27.72,27.7,27.71,26180.0,24.6578,24.6756,24.6578,24.6667,26180.0
2016-04-20 13:35:00,27.71,27.72,27.7,27.71,15029.0,24.6667,24.6756,24.6578,24.6667,15029.0
2016-04-20 13:40:00,27.71,27.71,27.7,27.71,4102.0,24.6667,24.6667,24.6578,24.6667,4102.0
2016-04-20 13:45:00,27.71,27.73,27.7,27.72,36526.0,24.6667,24.6846,24.6578,24.6756,36526.0
2016-04-20 13:50:00,27.72,27.73,27.72,27.73,20036.0,24.6756,24.6846,24.6756,24.6846,20036.0
2016-04-20 13:55:00,27.73,27.73,27.72,27.73,6100.0,24.6846,24.6846,24.6756,24.6846,6100.0
2016-04-20 14:00:00,27.73,27.73,27.71,27.73,95311.0,24.6846,24.6846,24.6667,24.6846,95311.0
2016-04-20 14:05:00,27.73,27.73,27.72,27.72,5169.0,24.6846,24.6846,24.6756,24.6756,5169.0
2016-04-20 14:10:00,27.73,27.74,27.72,27.74,44617.0,24.6846,24.6935,24.6756,24.6935,44617.0
2016-04-20 14:15:00,27.74,27.76,27.73,27.74,25562.0,24.6935,24.7113,24.6846,24.6935,25562.0
2016-04-20 14:20:00,27.74,27.74,27.73,27.73,22493.0,24.6935,24.6935,24.6846,24.6846,22493.0
2016-04-20 14:25:00,27.73,27.73,27.72,27.73,22189.0,24.6846,24.6846,24.6756,24.6846,22189.0
2016-04-20 14:30:00,27.72,27.73,27.69,27.71,45425.0,24.6756,24.6846,24.6489,24.6667,45425.0
2016-04-20 14:35:00,27.7,27.71,27.69,27.69,22690.0,24.6578,24.6667,24.6489,24.6489,22690.0
2016-04-20 14:40:00,27.7,27.7,27.67,27.67,31542.0,24.6578,24.6578,24.6311,24.6311,31542.0
2016-04-20 14:45:00,27.67,27.68,27.67,27.67,12400.0,24.6311,24.64,24.6311,24.6311,12400.0
2016-04-20 14:50:00,27.67,27.69,27.67,27.69,30677.0,24.6311,24.6489,24.6311,24.6489,30677.0
2016-04-20 14:55:00,27.69,27.69,27.68,27.68,10591.0,24.6489,24.6489,24.64,24.64,10591.0
2016-04-20 15:00:00,27.69,27.72,27.68,27.7,20371.0,24.6489,24.6756,24.64,24.6578,20371.0
2016-04-20 15:05:00,27.7,27.7,27.68,27.69,17141.0,24.6578,24.6578,24.64,24.6489,17141.0
2016-04-20 15:10:00,27.68,27.68,27.64,27.64,30004.0,24.64,24.64,24.6044,24.6044,30004.0
2016-04-20 15:15:00,27.65,27.66,27.65,27.65,8643.0,24.6133,24.6222,24.6133,24.6133,8643.0
2016-04-20 15:20:00,27.65,27.65,27.64,27.64,11744.0,24.6133,24.6133,24.6044,24.6044,11744.0
2016-04-20 15:25:00,27.64,27.65,27.63,27.63,16482.0,24.6044,24.6133,24.5955,24.5955,16482.0
2016-04-20 15:30:00,27.63,27.64,27.62,27.62,16892.0,24.5955,24.6044,24.5866,24.5866,16892.0
2016-04-20 15:35:00,27.62,27.62,27.6,27.6,27612.0,24.5866,24.5866,24.5688,24.5688,27612.0
2016-04-20 15:40:00,27.6,27.61,27.57,27.57,76693.0,24.5688,24.5777,24.5421,24.5421,76693.0
2016-04-20 15:45:00,27.57,27.59,27.57,27.58,51765.0,24.5421,24.5599,24.5421,24.551,51765.0
2016-04-20 15:50:00,27.58,27.59,27.57,27.57,36430.0,24.551,24.5599,24.5421,24.5421,36430.0
2016-04-20 15:55:00,27.58,27.59,27.54,27.58,159609.0,24.551,24.5599,24.5154,24.551,159609.0
2016-04-21 09:30:00,27.44,27.45,27.35,27.42,87660.0,24.4264,24.4353,24.3463,24.4086,87660.0
2016-04-21 09:35:00,27.42,27.42,27.35,27.36,75459.0,24.4086,24.4086,24.3463,24.3552,75459.0
2016-04-21 09:40:00,27.35,27.35,27.32,27.33,33356.0,24.3463,24.3463,24.3196,24.3285,33356.0
2016-04-21 09:45:00,27.32,27.33,27.29,27.31,26982.0,24.3196,24.3285,24.2929,24.3107,26982.0
2016-04-21 09:50:00,27.31,27.35,27.31,27.32,22997.0,24.3107,24.3463,24.3107,24.3196,22997.0
2016-04-21 09:55:00,27.31,27.32,27.29,27.29,10197.0,24.3107,24.3196,24.2929,24.2929,10197.0
2016-04-21 10:00:00,27.28,27.33,27.28,27.33,45347.0,24.284,24.3285,24.284,24.3285,45347.0
2016-04-21 10:05:00,27.33,27.33,27.29,27.31,133562.0,24.3285,24.3285,24.2929,24.3107,133562.0
2016-04-21 10:10:00,27.31,27.33,27.3,27.3,13120.0,24.3107,24.3285,24.3018,24.3018,13120.0
2016-04-21 10:15:00,27.3,27.31,27.28,27.3,17730.0,24.3018,24.3107,24.284,24.3018,17730.0
2016-04-21 10:20:00,27.31,27.32,27.3,27.32,24077.0,24.3107,24.3196,24.3018,24.3196,24077.0
2016-04-21 10:25:00,27.32,27.34,27.3,27.3,19384.0,24.3196,24.3374,24.3018,24.3018,19384.0
2016-04-21 10:30:00,27.3,27.31,27.28,27.3,9774.0,24.3018,24.3107,24.284,24.3018,9774.0
2016-04-21 10:35:00,27.3,27.37,27.3,27.36,21289.0,24.3018,24.3641,24.3018,24.3552,21289.0
2016-04-21 10:40:00,27.36,27.38,27.34,27.35,8885.0,24.3552,24.373,24.3374,24.3463,8885.0
2016-04-21 10:45:00,27.34,27.36,27.33,27.34,18060.0,24.3374,24.3552,24.3285,24.3374,18060.0
2016-04-21 10:50:00,27.34,27.35,27.34,27.35,400.0,24.3374,24.3463,24.3374,24.3463,400.0
2016-04-21 10:55:00,27.35,27.38,27.34,27.37,19404.0,24.3463,24.373,24.3374,24.3641,19404.0
2016-04-21 11:00:00,27.37,27.37,27.35,27.36,14767.0,24.3641,24.3641,24.3463,24.3552,14767.0
2016-04-21 11:05:00,27.36,27.36,27.33,27.33,6576.0,24.3552,24.3552,24.3285,24.3285,6576.0
2016-04-21 11:10:00,27.34,27.34,27.33,27.34,5751.0,24.3374,24.3374,24.3285,24.3374,5751.0
2016-04-21 11:15:00,27.34,27.35,27.32,27.34,11362.0,24.3374,24.3463,24.3196,24.3374,11362.0
2016-04-21 11:20:00,27.34,27.36,27.33,27.36,5062.0,24.3374,24.3552,24.3285,24.3552,5062.0
2016-04-21 11:25:00,27.36,27.37,27.35,27.37,7230.0,24.3552,24.3641,24.3463,24.3641,7230.0
2016-04-21 11:30:00,27.37,27.37,27.33,27.33,7412.0,24.3641,24.3641,24.3285,24.3285,7412.0
2016-04-21 11:35:00,27.33,27.34,27.31,27.33,44752.0,24.3285,24.3374,24.3107,24.3285,44752.0
2016-04-21 11:40:00,27.33,27.33,27.31,27.32,12194.0,24.3285,24.3285,24.3107,24.3196,12194.0
2016-04-21 11:45:00,27.32,27.33,27.31,27.33,4696.0,24.3196,24.3285,24.3107,24.3285,4696.0
2016-04-21 11:50:00,27.33,27.35,27.32,27.35,3998.0,24.3285,24.3463,24.3196,24.3463,3998.0
2016-04-21 11:55:00,27.35,27.35,27.34,27.35,700.0,24.3463,24.3463,24.3374,24.3463,700.0
2016-04-21 12:00:00,27.35,27.35,27.34,27.34,1900.0,24.3463,24.3463,24.3374,24.3374,1900.0
2016-04-21 12:05:00,27.34,27.36,27.34,27.35,13638.0,24.3374,24.3552,24.3374,24.3463,13638.0
2016-04-21 12:10:00,27.36,27.36,27.34,27.35,5800.0,24.3552,24.3552,24.3374,24.3463,5800.0
2016-04-21 12:15:00,27.35,27.38,27.34,27.38,14758.0,24.3463,24.373,24.3374,24.373,14758.0
2016-04-21 12:20:00,27.37,27.38,27.36,27.37,9370.0,24.3641,24.373,24.3552,24.3641,9370.0
2016-04-21 12:25:00,27.37,27.37,27.35,27.36,7011.0,24.3641,24.3641,24.3463,24.3552,7011.0
2016-04-21 12:30:00,27.36,27.38,27.35,27.38,16125.0,24.3552,24.373,24.3463,24.373,16125.0
2016-04-21 12:35:00,27.38,27.38,27.35,27.36,6944.0,24.373,24.373,24.3463,24.3552,6944.0
2016-04-21 12:40:00,27.36,27.38,27.36,27.38,14398.0,24.3552,24.373,24.3552,24.373,14398.0
2016-04-21 12:45:00,27.38,27.38,27.34,27.34,10839.0,24.373,24.373,24.3374,24.3374,10839.0
2016-04-21 12:50:00,27.35,27.37,27.34,27.37,8213.0,24.3463,24.3641,24.3374,24.3641,8213.0
2016-04-21 12:55:00,27.37,27.37,27.35,27.37,2800.0,24.3641,24.3641,24.3463,24.3641,2800.0
2016-04-21 13:00:00,27.37,27.38,27.35,27.36,7500.0,24.3641,24.373,24.3463,24.3552,7500.0
2016-04-21 13:05:00,27.36,27.36,27.34,27.35,3300.0,24.3552,24.3552,24.3374,24.3463,3300.0
2016-04-21 13:10:00,27.35,27.35,27.34,27.34,2522.0,24.3463,24.3463,24.3374,24.3374,2522.0
2016-04-21 13:15:00,27.35,27.35,27.34,27.35,14616.0,24.3463,24.3463,24.3374,24.3463,14616.0
2016-04-21 13:20:00,27.35,27.36,27.34,27.35,5388.0,24.3463,24.3552,24.3374,24.3463,5388.0
2016-04-21 13:25:00,27.34,27.35,27.33,27.33,12314.0,24.3374,24.3463,24.3285,24.3285,12314.0
2016-04-21 13:30:00,27.34,27.34,27.31,27.33,8141.0,24.3374,24.3374,24.3107,24.3285,8141.0
2016-04-21 13:35:00,27.32,27.33,27.31,27.33,17989.0,24.3196,24.3285,24.3107,24.3285,17989.0
2016-04-21 13:40:00,27.33,27.33,27.32,27.33,5700.0,24.3285,24.3285,24.3196,24.3285,5700.0
2016-04-21 13:45:00,27.33,27.33,27.31,27.33,14755.0,24.3285,24.3285,24.3107,24.3285,14755.0
2016-04-21 13:50:00,27.33,27.33,27.32,27.33,20604.0,24.3285,24.3285,24.3196,24.3285,20604.0
2016-04-21 13:55:00,27.33,27.33,27.31,27.32,24385.0,24.3285,24.3285,24.3107,24.3196,24385.0
2016-04-21 14:00:00,27.32,27.32,27.3,27.3,10170.0,24.3196,24.3196,24.3018,24.3018,10170.0
2016-04-21 14:05:00,27.31,27.31,27.3,27.31,6281.0,24.3107,24.3107,24.3018,24.3107,6281.0
2016-04-21 14:10:00,27.31,27.33,27.3,27.33,30028.0,24.3107,24.3285,24.3018,24.3285,30028.0
2016-04-21 14:15:00,27.33,27.33,27.3,27.31,33635.0,24.3285,24.3285,24.3018,24.3107,33635.0
2016-04-21 14:20:00,27.31,27.32,27.3,27.32,45487.0,24.3107,24.3196,24.3018,24.3196,45487.0
2016-04-21 14:25:00,27.31,27.32,27.3,27.3,18834.0,24.3107,24.3196,24.3018,24.3018,18834.0
2016-04-21 14:30:00,27.3,27.31,27.28,27.29,47630.0,24.3018,24.3107,24.284,24.2929,47630.0
2016-04-21 14:35:00,27.29,27.29,27.28,27.29,18363.0,24.2929,24.2929,24.284,24.2929,18363.0
2016-04-21 14:40:00,27.29,27.29,27.27,27.29,32865.0,24.2929,24.2929,24.2751,24.2929,32865.0
2016-04-21 14:45:00,27.29,27.31,27.28,27.31,41007.0,24.2929,24.3107,24.284,24.3107,41007.0
2016-04-21 14:50:00,27.31,27.32,27.29,27.3,29203.0,24.3107,24.3196,24.2929,24.3018,29203.0
2016-04-21 14:55:00,27.3,27.31,27.29,27.3,6200.0,24.3018,24.3107,24.2929,24.3018,6200.0
2016-04-21 15:00:00,27.3,27.32,27.3,27.31,53887.0,24.3018,24.3196,24.3018,24.3107,53887.0
2016-04-21 15:05:00,27.31,27.32,27.29,27.3,24993.0,24.3107,24.3196,24.2929,24.3018,24993.0
2016-04-21 15:10:00,27.3,27.3,27.29,27.3,4150.0,24.3018,24.3018,24.2929,24.3018,4150.0
2016-04-21 15:15:00,27.29,27.3,27.28,27.29,16107.0,24.2929,24.3018,24.284,24.2929,16107.0
2016-04-21 15:20:00,27.29,27.3,27.29,27.3,9327.0,24.2929,24.3018,24.2929,24.3018,9327.0
2016-04-21 15:25:00,27.3,27.3,27.28,27.29,16250.0,24.3018,24.3018,24.284,24.2929,16250.0
2016-04-21 15:30:00,27.29,27.3,27.28,27.29,9500.0,24.2929,24.3018,24.284,24.2929,9500.0
2016-04-21 15:35:00,27.3,27.3,27.29,27.3,4910.0,24.3018,24.3018,24.2929,24.3018,4910.0
2016-04-21 15:40:00,27.3,27.31,27.29,27.3,9721.0,24.3018,24.3107,24.2929,24.3018,9721.0
2016-04-21 15:45:00,27.3,27.31,27.29,27.29,13859.0,24.3018,24.3107,24.2929,24.2929,13859.0
2016-04-21 15:50:00,27.29,27.3,27.28,27.3,51700.0,24.2929,24.3018,24.284,24.3018,51700.0
2016-04-21 15:55:00,27.3,27.32,27.29,27.3,94452.0,24.3018,24.3196,24.2929,24.3018,94452.0
2016-04-22 09:30:00,27.3,27.34,27.18,27.28,138958.0,24.3018,24.3374,24.195,24.284,138958.0
2016-04-22 09:35:00,27.28,27.32,27.28,27.29,29138.0,24.284,24.3196,24.284,24.2929,29138.0
2016-04-22 09:40:00,27.29,27.31,27.27,27.3,166105.0,24.2929,24.3107,24.2751,24.3018,166105.0
2016-04-22 09:45:00,27.3,27.34,27.29,27.33,26028.0,24.3018,24.3374,24.2929,24.3285,26028.0
2016-04-22 09:50:00,27.32,27.35,27.31,27.34,31193.0,24.3196,24.3463,24.3107,24.3374,31193.0
2016-04-22 09:55:00,27.34,27.35,27.33,27.35,14136.0,24.3374,24.3463,24.3285,24.3463,14136.0
2016-04-22 10:00:00,27.35,27.37,27.34,27.34,38104.0,24.3463,24.3641,24.3374,24.3374,38104.0
2016-04-22 10:05:00,27.34,27.35,27.33,27.34,3303.0,24.3374,24.3463,24.3285,24.3374,3303.0
2016-04-22 10:10:00,27.34,27.38,27.33,27.37,36605.0,24.3374,24.373,24.3285,24.3641,36605.0
2016-04-22 10:15:00,27.37,27.37,27.35,27.36,10507.0,24.3641,24.3641,24.3463,24.3552,10507.0
2016-04-22 10:20:00,27.35,27.37,27.34,27.34,10463.0,24.3463,24.3641,24.3374,24.3374,10463.0
2016-04-22 10:25:00,27.35,27.35,27.33,27.34,8473.0,24.3463,24.3463,24.3285,24.3374,8473.0
2016-04-22 10:30:00,27.34,27.37,27.34,27.35,23292.0,24.3374,24.3641,24.3374,24.3463,23292.0
2016-04-22 10:35:00,27.35,27.36,27.33,27.34,12024.0,24.3463,24.3552,24.3285,24.3374,12024.0
2016-04-22 10:40:00,27.34,27.34,27.29,27.29,42107.0,24.3374,24.3374,24.2929,24.2929,42107.0
2016-04-22 10:45:00,27.3,27.3,27.26,27.27,56064.0,24.3018,24.3018,24.2662,24.2751,56064.0
2016-04-22 10:50:00,27.27,27.28,27.26,27.28,35100.0,24.2751,24.284,24.2662,24.284,35100.0
2016-04-22 10:55:00,27.28,27.28,27.25,27.26,35694.0,24.284,24.284,24.2573,24.2662,35694.0
2016-04-22 11:00:00,27.26,27.26,27.24,27.25,43699.0,24.2662,24.2662,24.2484,24.2573,43699.0
2016-04-22 11:05:00,27.25,27.26,27.23,27.24,35792.0,24.2573,24.2662,24.2395,24.2484,35792.0
2016-04-22 11:10:00,27.24,27.24,27.21,27.23,76704.0,24.2484,24.2484,24.2217,24.2395,76704.0
2016-04-22 11:15:00,27.23,27.23,27.22,27.23,21331.0,24.2395,24.2395,24.2306,24.2395,21331.0
2016-04-22 11:20:00,27.23,27.24,27.22,27.24,18350.0,24.2395,24.2484,24.2306,24.2484,18350.0
2016-04-22 11:25:00,27.24,27.24,27.23,27.23,10724.0,24.2484,24.2484,24.2395,24.2395,10724.0
2016-04-22 11:30:00,27.24,27.28,27.24,27.26,13553.0,24.2484,24.284,24.2484,24.2662,13553.0
2016-04-22 11:35:00,27.25,27.26,27.25,27.26,2368.0,24.2573,24.2662,24.2573,24.2662,2368.0
2016-04-22 11:40:00,27.26,27.26,27.24,27.25,11837.0,24.2662,24.2662,24.2484,24.2573,11837.0
2016-04-22 11:45:00,27.24,27.24,27.23,27.24,19600.0,24.2484,24.2484,24.2395,24.2484,19600.0
2016-04-22 11:50:00,27.24,27.24,27.23,27.24,15068.0,24.2484,24.2484,24.2395,24.2484,15068.0
2016-04-22 11:55:00,27.24,27.24,27.22,27.23,44367.0,24.2484,24.2484,24.2306,24.2395,44367.0
2016-04-22 12:00:00,27.23,27.25,27.22,27.24,24931.0,24.2395,24.2573,24.2306,24.2484,24931.0
2016-04-22 12:05:00,27.23,27.24,27.22,27.24,8102.0,24.2395,24.2484,24.2306,24.2484,8102.0
2016-04-22 12:10:00,27.24,27.25,27.23,27.24,6200.0,24.2484,24.2573,24.2395,24.2484,6200.0
2016-04-22 12:15:00,27.23,27.23,27.21,27.21,5010.0,24.2395,24.2395,24.2217,24.2217,5010.0
2016-04-22 12:20:00,27.21,27.22,27.21,27.21,4100.0,24.2217,24.2306,24.2217,24.2217,4100.0
2016-04-22 12:25:00,27.21,27.22,27.21,27.22,3400.0,24.2217,24.2306,24.2217,24.2306,3400.0
2016-04-22 12:30:00,27.22,27.23,27.21,27.21,14076.0,24.2306,24.2395,24.2217,24.2217,14076.0
2016-04-22 12:35:00,27.21,27.23,27.21,27.22,5000.0,24.2217,24.2395,24.2217,24.2306,5000.0
2016-04-22 12:40:00,27.23,27.23,27.22,27.23,13200.0,24.2395,24.2395,24.2306,24.2395,13200.0
2016-04-22 12:45:00,27.22,27.22,27.2,27.21,3411.0,24.2306,24.2306,24.2128,24.2217,3411.0
2016-04-22 12:50:00,27.21,27.21,27.21,27.21,100.0,24.2217,24.2217,24.2217,24.2217,100.0
2016-04-22 12:55:00,27.21,27.21,27.2,27.21,11313.0,24.2217,24.2217,24.2128,24.2217,11313.0
2016-04-22 13:00:00,27.21,27.24,27.21,27.24,18000.0,24.2217,24.2484,24.2217,24.2484,18000.0
2016-04-22 13:05:00,27.24,27.24,27.23,27.24,2800.0,24.2484,24.2484,24.2395,24.2484,2800.0
2016-04-22 13:10:00,27.23,27.23,27.22,27.23,5368.0,24.2395,24.2395,24.2306,24.2395,5368.0
2016-04-22 13:15:00,27.23,27.23,27.21,27.22,4646.0,24.2395,24.2395,24.2217,24.2306,4646.0
2016-04-22 13:20:00,27.22,27.22,27.21,27.22,4437.0,24.2306,24.2306,24.2217,24.2306,4437.0
2016-04-22 13:25:00,27.22,27.23,27.22,27.23,8145.0,24.2306,24.2395,24.2306,24.2395,8145.0
2016-04-22 13:30:00,27.22,27.23,27.22,27.23,3477.0,24.2306,24.2395,24.2306,24.2395,3477.0
2016-04-22 13:35:00,27.23,27.23,27.22,27.22,9357.0,24.2395,24.2395,24.2306,24.2306,9357.0
2016-04-22 13:40:00,27.22,27.26,27.22,27.26,15981.0,24.2306,24.2662,24.2306,24.2662,15981.0
2016-04-22 13:45:00,27.26,27.27,27.25,27.26,14238.0,24.2662,24.2751,24.2573,24.2662,14238.0
2016-04-22 13:50:00,27.26,27.26,27.25,27.26,28180.0,24.2662,24.2662,24.2573,24.2662,28180.0
2016-04-22 13:55:00,27.26,27.26,27.25,27.26,9755.0,24.2662,24.2662,24.2573,24.2662,9755.0
2016-04-22 14:00:00,27.26,27.27,27.25,27.27,14996.0,24.2662,24.2751,24.2573,24.2751,14996.0
2016-04-22 14:05:00,27.27,27.27,27.25,27.26,3100.0,24.2751,24.2751,24.2573,24.2662,3100.0
2016-04-22 14:10:00,27.26,27.26,27.24,27.25,6838.0,24.2662,24.2662,24.2484,24.2573,6838.0
2016-04-22 14:15:00,27.24,27.25,27.24,27.25,13540.0,24.2484,24.2573,24.2484,24.2573,13540.0
2016-04-22 14:20:00,27.25,27.27,27.25,27.27,6679.0,24.2573,24.2751,24.2573,24.2751,6679.0
2016-04-22 14:25:00,27.27,27.27,27.26,27.27,3749.0,24.2751,24.2751,24.2662,24.2751,3749.0
2016-04-22 14:30:00,27.27,27.27,27.26,27.27,1900.0,24.2751,24.2751,24.2662,24.2751,1900.0
2016-04-22 14:35:00,27.27,27.27,27.25,27.26,19335.0,24.2751,24.2751,24.2573,24.2662,19335.0
2016-04-22 14:40:00,27.26,27.26,27.25,27.26,1530.0,24.2662,24.2662,24.2573,24.2662,1530.0
2016-04-22 14:45:00,27.26,27.26,27.24,27.25,7077.0,24.2662,24.2662,24.2484,24.2573,7077.0
2016-04-22 14:50:00,27.25,27.25,27.23,27.24,21664.0,24.2573,24.2573,24.2395,24.2484,21664.0
2016-04-22 14:55:00,27.24,27.25,27.24,27.25,5470.0,24.2484,24.2573,24.2484,24.2573,5470.0
2016-04-22 15:00:00,27.25,27.25,27.23,27.24,6200.0,24.2573,24.2573,24.2395,24.2484,6200.0
2016-04-22 15:05:00,27.24,27.24,27.23,27.24,12663.0,24.2484,24.2484,24.2395,24.2484,12663.0
2016-04-22 15:10:00,27.24,27.24,27.23,27.24,8069.0,24.2484,24.2484,24.2395,24.2484,8069.0
2016-04-22 15:15:00,27.24,27.24,27.23,27.24,5192.0,24.2484,24.2484,24.2395,24.2484,5192.0
2016-04-22 15:20:00,27.23,27.23,27.22,27.23,11137.0,24.2395,24.2395,24.2306,24.2395,11137.0
2016-04-22 15:25:00,27.23,27.24,27.23,27.24,14084.0,24.2395,24.2484,24.2395,24.2484,14084.0
2016-04-22 15:30:00,27.24,27.24,27.23,27.23,8447.0,24.2484,24.2484,24.2395,24.2395,8447.0
2016-04-22 15:35:00,27.23,27.23,27.21,27.21,20024.0,24.2395,24.2395,24.2217,24.2217,20024.0
2016-04-22 15:40:00,27.21,27.22,27.19,27.19,12421.0,24.2217,24.2306,24.2039,24.2039,12421.0
2016-04-22 15:45:00,27.2,27.23,27.19,27.21,29359.0,24.2128,24.2395,24.2039,24.2217,29359.0
2016-04-22 15:50:00,27.21,27.22,27.21,27.21,21072.0,24.2217,24.2306,24.2217,24.2217,21072.0
2016-04-22 15:55:00,27.21,27.22,27.19,27.21,121478.0,24.2217,24.2306,24.2039,24.2217,121478.0
2016-04-25 09:30:00,27.09,27.12,27.09,27.12,32706.0,24.1148,24.1415,24.1148,24.1415,32706.0
2016-04-25 09:35:00,27.11,27.12,27.1,27.12,6100.0,24.1326,24.1415,24.1237,24.1415,6100.0
2016-04-25 09:40:00,27.11,27.11,27.07,27.07,47788.0,24.1326,24.1326,24.097,24.097,47788.0
2016-04-25 09:45:00,27.08,27.09,27.07,27.07,28617.0,24.1059,24.1148,24.097,24.097,28617.0
2016-04-25 09:50:00,27.07,27.07,27.06,27.07,3779.0,24.097,24.097,24.0881,24.097,3779.0
2016-04-25 09:55:00,27.08,27.08,27.06,27.07,7300.0,24.1059,24.1059,24.0881,24.097,7300.0
2016-04-25 10:00:00,27.07,27.09,27.07,27.08,24447.0,24.097,24.1148,24.097,24.1059,24447.0
2016-04-25 10:05:00,27.07,27.07,27.04,27.05,5766.0,24.097,24.097,24.0703,24.0792,5766.0
2016-04-25 10:10:00,27.04,27.07,27.04,27.06,11776.0,24.0703,24.097,24.0703,24.0881,11776.0
2016-04-25 10:15:00,27.06,27.06,27.03,27.04,21312.0,24.0881,24.0881,24.0614,24.0703,21312.0
2016-04-25 10:20:00,27.03,27.05,27.03,27.04,7170.0,24.0614,24.0792,24.0614,24.0703,7170.0
2016-04-25 10:25:00,27.04,27.05,27.03,27.04,6702.0,24.0703,24.0792,24.0614,24.0703,6702.0
2016-04-25 10:30:00,27.04,27.07,27.03,27.07,17501.0,24.0703,24.097,24.0614,24.097,17501.0
2016-04-25 10:35:00,27.06,27.06,27.04,27.05,18846.0,24.0881,24.0881,24.0703,24.0792,18846.0
2016-04-25 10:40:00,27.04,27.06,27.04,27.05,17643.0,24.0703,24.0881,24.0703,24.0792,17643.0
2016-04-25 10:45:00,27.05,27.07,27.04,27.06,11906.0,24.0792,24.097,24.0703,24.0881,11906.0
2016-04-25 10:50:00,27.07,27.07,27.05,27.06,7040.0,24.097,24.097,24.0792,24.0881,7040.0
2016-04-25 10:55:00,27.07,27.07,27.05,27.06,12518.0,24.097,24.097,24.0792,24.0881,12518.0
2016-04-25 11:00:00,27.06,27.06,27.05,27.05,3035.0,24.0881,24.0881,24.0792,24.0792,3035.0
2016-04-25 11:05:00,27.05,27.06,27.04,27.04,2800.0,24.0792,24.0881,24.0703,24.0703,2800.0
2016-04-25 11:10:00,27.04,27.06,27.04,27.05,8400.0,24.0703,24.0881,24.0703,24.0792,8400.0
2016-04-25 11:15:00,27.05,27.06,27.04,27.05,25705.0,24.0792,24.0881,24.0703,24.0792,25705.0
2016-04-25 11:20:00,27.05,27.07,27.04,27.07,16205.0,24.0792,24.097,24.0703,24.097,16205.0
2016-04-25 11:25:00,27.07,27.07,27.05,27.05,2104.0,24.097,24.097,24.0792,24.0792,2104.0
2016-04-25 11:30:00,27.06,27.06,27.05,27.05,1300.0,24.0881,24.0881,24.0792,24.0792,1300.0
2016-04-25 11:35:00,27.05,27.06,27.04,27.04,11339.0,24.0792,24.0881,24.0703,24.0703,11339.0
2016-04-25 11:40:00,27.04,27.05,27.04,27.04,1900.0,24.0703,24.0792,24.0703,24.0703,1900.0
2016-04-25 11:45:00,27.04,27.04,27.03,27.04,5498.0,24.0703,24.0703,24.0614,24.0703,5498.0
2016-04-25 11:50:00,27.03,27.04,27.03,27.03,16484.0,24.0614,24.0703,24.0614,24.0614,16484.0
2016-04-25 11:55:00,27.03,27.03,27.03,27.03,500.0,24.0614,24.0614,24.0614,24.0614,500.0
2016-04-25 12:00:00,27.03,27.04,27.02,27.03,12550.0,24.0614,24.0703,24.0525,24.0614,12550.0
2016-04-25 12:05:00,27.04,27.04,27.03,27.03,1200.0,24.0703,24.0703,24.0614,24.0614,1200.0
2016-04-25 12:10:00,27.04,27.04,27.03,27.04,4100.0,24.0703,24.0703,24.0614,24.0703,4100.0
2016-04-25 12:15:00,27.04,27.05,27.03,27.05,8071.0,24.0703,24.0792,24.0614,24.0792,8071.0
2016-04-25 12:20:00,27.05,27.06,27.04,27.05,20671.0,24.0792,24.0881,24.0703,24.0792,20671.0
2016-04-25 12:25:00,27.05,27.06,27.05,27.05,6100.0,24.0792,24.0881,24.0792,24.0792,6100.0
2016-04-25 12:30:00,27.05,27.08,27.05,27.06,57580.0,24.0792,24.1059,24.0792,24.0881,57580.0
2016-04-25 12:35:00,27.05,27.06,27.04,27.05,14115.0,24.0792,24.0881,24.0703,24.0792,14115.0
2016-04-25 12:40:00,27.05,27.06,27.05,27.05,9235.0,24.0792,24.0881,24.0792,24.0792,9235.0
2016-04-25 12:45:00,27.05,27.06,27.05,27.05,3275.0,24.0792,24.0881,24.0792,24.0792,3275.0
2016-04-25 12:50:00,27.06,27.08,27.05,27.07,10675.0,24.0881,24.1059,24.0792,24.097,10675.0
2016-04-25 12:55:00,27.08,27.08,27.05,27.07,39412.0,24.1059,24.1059,24.0792,24.097,39412.0
2016-04-25 13:00:00,27.07,27.07,27.06,27.07,1500.0,24.097,24.097,24.0881,24.097,1500.0
2016-04-25 13:05:00,27.06,27.07,27.06,27.06,7276.0,24.0881,24.097,24.0881,24.0881,7276.0
2016-04-25 13:10:00,27.05,27.08,27.05,27.08,15724.0,24.0792,24.1059,24.0792,24.1059,15724.0
2016-04-25 13:15:00,27.08,27.1,27.08,27.09,25745.0,24.1059,24.1237,24.1059,24.1148,25745.0
2016-04-25 13:20:00,27.09,27.09,27.07,27.08,9125.0,24.1148,24.1148,24.097,24.1059,9125.0
2016-04-25 13:25:00,27.08,27.08,27.07,27.08,1400.0,24.1059,24.1059,24.097,24.1059,1400.0
2016-04-25 13:30:00,27.07,27.08,27.06,27.07,4722.0,24.097,24.1059,24.0881,24.097,4722.0
2016-04-25 13:35:00,27.06,27.06,27.05,27.05,10356.0,24.0881,24.0881,24.0792,24.0792,10356.0
2016-04-25 13:40:00,27.05,27.06,27.05,27.06,3750.0,24.0792,24.0881,24.0792,24.0881,3750.0
2016-04-25 13:45:00,27.05,27.06,27.05,27.06,17050.0,24.0792,24.0881,24.0792,24.0881,17050.0
2016-04-25 13:50:00,27.05,27.06,27.04,27.05,8742.0,24.0792,24.0881,24.0703,24.0792,8742.0
2016-04-25 13:55:00,27.06,27.07,27.05,27.06,48194.0,24.0881,24.097,24.0792,24.0881,48194.0
2016-04-25 14:00:00,27.05,27.08,27.05,27.06,16200.0,24.0792,24.1059,24.0792,24.0881,16200.0
2016-04-25 14:05:00,27.05,27.07,27.03,27.06,100324.0,24.0792,24.097,24.0614,24.0881,100324.0
2016-04-25 14:10:00,27.05,27.06,27.04,27.04,9122.0,24.0792,24.0881,24.0703,24.0703,9122.0
2016-04-25 14:15:00,27.04,27.05,27.04,27.05,3756.0,24.0703,24.0792,24.0703,24.0792,3756.0
2016-04-25 14:20:00,27.04,27.04,27.03,27.03,9958.0,24.0703,24.0703,24.0614,24.0614,9958.0
2016-04-25 14:25:00,27.03,27.04,27.03,27.04,5691.0,24.0614,24.0703,24.0614,24.0703,5691.0
2016-04-25 14:30:00,27.03,27.06,27.03,27.05,34672.0,24.0614,24.0881,24.0614,24.0792,34672.0
2016-04-25 14:35:00,27.05,27.06,27.04,27.06,4999.0,24.0792,24.0881,24.0703,24.0881,4999.0
2016-04-25 14:40:00,27.05,27.06,27.04,27.05,15936.0,24.0792,24.0881,24.0703,24.0792,15936.0
2016-04-25 14:45:00,27.05,27.05,27.03,27.04,3806.0,24.0792,24.0792,24.0614,24.0703,3806.0
2016-04-25 14:50:00,27.04,27.04,27.03,27.03,15512.0,24.0703,24.0703,24.0614,24.0614,15512.0
2016-04-25 14:55:00,27.03,27.06,27.03,27.05,4895.0,24.0614,24.0881,24.0614,24.0792,4895.0
2016-04-25 15:00:00,27.05,27.05,27.02,27.02,3059.0,24.0792,24.0792,24.0525,24.0525,3059.0
2016-04-25 15:05:00,27.03,27.03,27.02,27.02,2400.0,24.0614,24.0614,24.0525,24.0525,2400.0
2016-04-25 15:10:00,27.02,27.03,27.01,27.02,7549.0,24.0525,24.0614,24.0436,24.0525,7549.0
2016-04-25 15:15:00,27.02,27.02,27.0,27.01,21951.0,24.0525,24.0525,24.0347,24.0436,21951.0
2016-04-25 15:20:00,27.01,27.01,27.0,27.0,15048.0,24.0436,24.0436,24.0347,24.0347,15048.0
2016-04-25 15:25:00,27.0,27.0,26.99,27.0,18402.0,24.0347,24.0347,24.0258,24.0347,18402.0
2016-04-25 15:30:00,26.99,27.01,26.98,27.0,68248.0,24.0258,24.0436,24.0169,24.0347,68248.0
2016-04-25 15:35:00,27.01,27.01,27.0,27.0,2897.0,24.0436,24.0436,24.0347,24.0347,2897.0
2016-04-25 15:40:00,27.0,27.01,27.0,27.0,6950.0,24.0347,24.0436,24.0347,24.0347,6950.0
2016-04-25 15:45:00,27.0,27.0,26.99,26.99,32500.0,24.0347,24.0347,24.0258,24.0258,32500.0
2016-04-25 15:50:00,26.99,27.0,26.98,26.98,46710.0,24.0258,24.0347,24.0169,24.0169,46710.0
2016-04-25 15:55:00,26.98,27.01,26.98,27.01,137608.0,24.0169,24.0436,24.0169,24.0436,137608.0
2016-04-26 09:30:00,27.49,27.49,27.42,27.42,30609.0,24.4709,24.4709,24.4086,24.4086,30609.0
2016-04-26 09:35:00,27.43,27.44,27.41,27.43,12823.0,24.4175,24.4264,24.3997,24.4175,12823.0
2016-04-26 09:40:00,27.43,27.43,27.41,27.42,14402.0,24.4175,24.4175,24.3997,24.4086,14402.0
2016-04-26 09:45:00,27.43,27.45,27.42,27.45,16492.0,24.4175,24.4353,24.4086,24.4353,16492.0
2016-04-26 09:50:00,27.46,27.46,27.43,27.46,5859.0,24.4442,24.4442,24.4175,24.4442,5859.0
2016-04-26 09:55:00,27.46,27.49,27.45,27.49,23981.0,24.4442,24.4709,24.4353,24.4709,23981.0
2016-04-26 10:00:00,27.49,27.5,27.48,27.5,22794.0,24.4709,24.4798,24.462,24.4798,22794.0
2016-04-26 10:05:00,27.5,27.51,27.49,27.5,11475.0,24.4798,24.4887,24.4709,24.4798,11475.0
2016-04-26 10:10:00,27.49,27.5,27.47,27.49,32619.0,24.4709,24.4798,24.4531,24.4709,32619.0
2016-04-26 10:15:00,27.49,27.51,27.49,27.5,80182.0,24.4709,24.4887,24.4709,24.4798,80182.0
2016-04-26 10:20:00,27.51,27.51,27.49,27.49,26305.0,24.4887,24.4887,24.4709,24.4709,26305.0
2016-04-26 10:25:00,27.49,27.49,27.45,27.46,29300.0,24.4709,24.4709,24.4353,24.4442,29300.0
2016-04-26 10:30:00,27.46,27.46,27.45,27.46,68475.0,24.4442,24.4442,24.4353,24.4442,68475.0
2016-04-26 10:35:00,27.46,27.46,27.45,27.45,3900.0,24.4442,24.4442,24.4353,24.4353,3900.0
2016-04-26 10:40:00,27.45,27.46,27.45,27.46,1700.0,24.4353,24.4442,24.4353,24.4442,1700.0
2016-04-26 10:45:00,27.46,27.46,27.45,27.46,1470.0,24.4442,24.4442,24.4353,24.4442,1470.0
2016-04-26 10:50:00,27.46,27.46,27.45,27.45,11856.0,24.4442,24.4442,24.4353,24.4353,11856.0
2016-04-26 10:55:00,27.44,27.45,27.43,27.44,17962.0,24.4264,24.4353,24.4175,24.4264,17962.0
2016-04-26 11:00:00,27.44,27.44,27.43,27.44,16390.0,24.4264,24.4264,24.4175,24.4264,16390.0
2016-04-26 11:05:00,27.44,27.45,27.44,27.45,12954.0,24.4264,24.4353,24.4264,24.4353,12954.0
2016-04-26 11:10:00,27.45,27.46,27.45,27.46,6549.0,24.4353,24.4442,24.4353,24.4442,6549.0
2016-04-26 11:15:00,27.46,27.46,27.46,27.46,1100.0,24.4442,24.4442,24.4442,24.4442,1100.0
2016-04-26 11:20:00,27.46,27.46,27.45,27.46,8730.0,24.4442,24.4442,24.4353,24.4442,8730.0
2016-04-26 11:25:00,27.47,27.47,27.46,27.47,9230.0,24.4531,24.4531,24.4442,24.4531,9230.0
2016-04-26 11:30:00,27.47,27.48,27.47,27.47,16300.0,24.4531,24.462,24.4531,24.4531,16300.0
2016-04-26 11:35:00,27.48,27.48,27.47,27.48,2015.0,24.462,24.462,24.4531,24.462,2015.0
2016-04-26 11:40:00,27.48,27.49,27.48,27.49,8614.0,24.462,24.4709,24.462,24.4709,8614.0
2016-04-26 11:45:00,27.49,27.49,27.48,27.49,26903.0,24.4709,24.4709,24.462,24.4709,26903.0
2016-04-26 11:50:00,27.5,27.5,27.49,27.49,3307.0,24.4798,24.4798,24.4709,24.4709,3307.0
2016-04-26 11:55:00,27.49,27.49,27.48,27.49,4084.0,24.4709,24.4709,24.462,24.4709,4084.0
2016-04-26 12:00:00,27.49,27.49,27.48,27.49,3081.0,24.4709,24.4709,24.462,24.4709,3081.0
2016-04-26 12:05:00,27.49,27.5,27.48,27.5,1800.0,24.4709,24.4798,24.462,24.4798,1800.0
2016-04-26 12:10:00,27.5,27.5,27.49,27.5,2400.0,24.4798,24.4798,24.4709,24.4798,2400.0
2016-04-26 12:15:00,27.49,27.5,27.49,27.5,1600.0,24.4709,24.4798,24.4709,24.4798,1600.0
2016-04-26 12:20:00,27.5,27.5,27.48,27.49,7227.0,24.4798,24.4798,24.462,24.4709,7227.0
2016-04-26 12:25:00,27.49,27.49,27.49,27.49,200.0,24.4709,24.4709,24.4709,24.4709,200.0
2016-04-26 12:30:00,27.49,27.5,27.48,27.49,17229.0,24.4709,24.4798,24.462,24.4709,17229.0
2016-04-26 12:35:00,27.49,27.49,27.48,27.49,13633.0,24.4709,24.4709,24.462,24.4709,13633.0
2016-04-26 12:40:00,27.47,27.48,27.47,27.48,4778.0,24.4531,24.462,24.4531,24.462,4778.0
2016-04-26 12:45:00,27.47,27.48,27.47,27.48,26800.0,24.4531,24.462,24.4531,24.462,26800.0
2016-04-26 12:50:00,27.48,27.48,27.47,27.48,6768.0,24.462,24.462,24.4531,24.462,6768.0
2016-04-26 12:55:00,27.48,27.48,27.47,27.48,16918.0,24.462,24.462,24.4531,24.462,16918.0
2016-04-26 13:00:00,27.48,27.48,27.47,27.48,14813.0,24.462,24.462,24.4531,24.462,14813.0
2016-04-26 13:05:00,27.48,27.48,27.46,27.47,68422.0,24.462,24.462,24.4442,24.4531,68422.0
2016-04-26 13:10:00,27.48,27.48,27.47,27.48,20700.0,24.462,24.462,24.4531,24.462,20700.0
2016-04-26 13:15:00,27.48,27.49,27.47,27.49,39380.0,24.462,24.4709,24.4531,24.4709,39380.0
2016-04-26 13:20:00,27.49,27.49,27.48,27.49,1300.0,24.4709,24.4709,24.462,24.4709,1300.0
2016-04-26 13:25:00,27.49,27.49,27.48,27.49,3100.0,24.4709,24.4709,24.462,24.4709,3100.0
2016-04-26 13:30:00,27.49,27.5,27.48,27.5,4949.0,24.4709,24.4798,24.462,24.4798,4949.0
2016-04-26 13:35:00,27.5,27.5,27.49,27.5,40500.0,24.4798,24.4798,24.4709,24.4798,40500.0
2016-04-26 13:40:00,27.5,27.5,27.47,27.48,54785.0,24.4798,24.4798,24.4531,24.462,54785.0
2016-04-26 13:45:00,27.48,27.49,27.48,27.49,6580.0,24.462,24.4709,24.462,24.4709,6580.0
2016-04-26 13:50:00,27.49,27.49,27.48,27.49,4913.0,24.4709,24.4709,24.462,24.4709,4913.0
2016-04-26 13:55:00,27.49,27.49,27.48,27.49,9738.0,24.4709,24.4709,24.462,24.4709,9738.0
2016-04-26 14:00:00,27.49,27.49,27.48,27.49,4600.0,24.4709,24.4709,24.462,24.4709,4600.0
2016-04-26 14:05:00,27.49,27.49,27.48,27.48,13338.0,24.4709,24.4709,24.462,24.462,13338.0
2016-04-26 14:10:00,27.48,27.49,27.47,27.49,10330.0,24.462,24.4709,24.4531,24.4709,10330.0
2016-04-26 14:15:00,27.49,27.52,27.48,27.52,14160.0,24.4709,24.4976,24.462,24.4976,14160.0
2016-04-26 14:20:00,27.52,27.52,27.5,27.51,8811.0,24.4976,24.4976,24.4798,24.4887,8811.0
2016-04-26 14:25:00,27.51,27.52,27.49,27.49,19390.0,24.4887,24.4976,24.4709,24.4709,19390.0
2016-04-26 14:30:00,27.49,27.49,27.48,27.49,6618.0,24.4709,24.4709,24.462,24.4709,6618.0
2016-04-26 14:35:00,27.49,27.5,27.49,27.5,8619.0,24.4709,24.4798,24.4709,24.4798,8619.0
2016-04-26 14:40:00,27.5,27.5,27.49,27.5,10474.0,24.4798,24.4798,24.4709,24.4798,10474.0
2016-04-26 14:45:00,27.5,27.51,27.49,27.51,19531.0,24.4798,24.4887,24.4709,24.4887,19531.0
2016-04-26 14:50:00,27.51,27.51,27.49,27.5,5691.0,24.4887,24.4887,24.4709,24.4798,5691.0
2016-04-26 14:55:00,27.5,27.51,27.49,27.49,11930.0,24.4798,24.4887,24.4709,24.4709,11930.0
2016-04-26 15:00:00,27.5,27.51,27.5,27.51,3900.0,24.4798,24.4887,24.4798,24.4887,3900.0
2016-04-26 15:05:00,27.52,27.52,27.5,27.51,9036.0,24.4976,24.4976,24.4798,24.4887,9036.0
2016-04-26 15:10:00,27.51,27.52,27.5,27.52,38781.0,24.4887,24.4976,24.4798,24.4976,38781.0
2016-04-26 15:15:00,27.52,27.53,27.51,27.53,22050.0,24.4976,24.5065,24.4887,24.5065,22050.0
2016-04-26 15:20:00,27.53,27.54,27.51,27.51,53981.0,24.5065,24.5154,24.4887,24.4887,53981.0
2016-04-26 15:25:00,27.52,27.53,27.52,27.53,7516.0,24.4976,24.5065,24.4976,24.5065,7516.0
2016-04-26 15:30:00,27.53,27.55,27.53,27.55,9990.0,24.5065,24.5243,24.5065,24.5243,9990.0
2016-04-26 15:35:00,27.55,27.56,27.54,27.55,2190.0,24.5243,24.5332,24.5154,24.5243,2190.0
2016-04-26 15:40:00,27.55,27.56,27.55,27.55,17266.0,24.5243,24.5332,24.5243,24.5243,17266.0
2016-04-26 15:45:00,27.55,27.56,27.54,27.56,13854.0,24.5243,24.5332,24.5154,24.5332,13854.0
2016-04-26 15:50:00,27.56,27.57,27.55,27.55,23095.0,24.5332,24.5421,24.5243,24.5243,23095.0
2016-04-26 15:55:00,27.55,27.59,27.55,27.58,93880.0,24.5243,24.5599,24.5243,24.551,93880.0
2016-04-27 09:30:00,27.58,27.64,27.58,27.61,35133.0,24.551,24.6044,24.551,24.5777,35133.0
2016-04-27 09:35:00,27.61,27.64,27.61,27.62,28389.0,24.5777,24.6044,24.5777,24.5866,28389.0
2016-04-27 09:40:00,27.62,27.63,27.62,27.63,17896.0,24.5866,24.5955,24.5866,24.5955,17896.0
2016-04-27 09:45:00,27.63,27.64,27.63,27.63,8716.0,24.5955,24.6044,24.5955,24.5955,8716.0
2016-04-27 09:50:00,27.64,27.64,27.63,27.64,41080.0,24.6044,24.6044,24.5955,24.6044,41080.0
2016-04-27 09:55:00,27.64,27.66,27.63,27.64,28019.0,24.6044,24.6222,24.5955,24.6044,28019.0
2016-04-27 10:00:00,27.64,27.66,27.64,27.65,15536.0,24.6044,24.6222,24.6044,24.6133,15536.0
2016-04-27 10:05:00,27.66,27.66,27.63,27.63,32026.0,24.6222,24.6222,24.5955,24.5955,32026.0
2016-04-27 10:10:00,27.63,27.64,27.62,27.64,7900.0,24.5955,24.6044,24.5866,24.6044,7900.0
2016-04-27 10:15:00,27.63,27.65,27.63,27.64,16700.0,24.5955,24.6133,24.5955,24.6044,16700.0
2016-04-27 10:20:00,27.64,27.65,27.63,27.64,34718.0,24.6044,24.6133,24.5955,24.6044,34718.0
2016-04-27 10:25:00,27.64,27.64,27.63,27.63,36124.0,24.6044,24.6044,24.5955,24.5955,36124.0
2016-04-27 10:30:00,27.62,27.63,27.61,27.61,23620.0,24.5866,24.5955,24.5777,24.5777,23620.0
2016-04-27 10:35:00,27.62,27.62,27.57,27.58,12985.0,24.5866,24.5866,24.5421,24.551,12985.0
2016-04-27 10:40:00,27.57,27.59,27.57,27.59,8040.0,24.5421,24.5599,24.5421,24.5599,8040.0
2016-04-27 10:45:00,27.58,27.59,27.57,27.58,1300.0,24.551,24.5599,24.5421,24.551,1300.0
2016-04-27 10:50:00,27.57,27.59,27.56,27.58,28763.0,24.5421,24.5599,24.5332,24.551,28763.0
2016-04-27 10:55:00,27.58,27.58,27.57,27.57,5386.0,24.551,24.551,24.5421,24.5421,5386.0
2016-04-27 11:00:00,27.56,27.58,27.55,27.58,8097.0,24.5332,24.551,24.5243,24.551,8097.0
2016-04-27 11:05:00,27.57,27.58,27.56,27.58,7424.0,24.5421,24.551,24.5332,24.551,7424.0
2016-04-27 11:10:00,27.58,27.59,27.57,27.59,27388.0,24.551,24.5599,24.5421,24.5599,27388.0
2016-04-27 11:15:00,27.59,27.6,27.59,27.59,43188.0,24.5599,24.5688,24.5599,24.5599,43188.0
2016-04-27 11:20:00,27.59,27.59,27.58,27.58,3400.0,24.5599,24.5599,24.551,24.551,3400.0
2016-04-27 11:25:00,27.59,27.59,27.58,27.59,7439.0,24.5599,24.5599,24.551,24.5599,7439.0
2016-04-27 11:30:00,27.59,27.62,27.59,27.62,33722.0,24.5599,24.5866,24.5599,24.5866,33722.0
2016-04-27 11:35:00,27.62,27.62,27.61,27.62,562.0,24.5866,24.5866,24.5777,24.5866,562.0
2016-04-27 11:40:00,27.62,27.62,27.61,27.62,1700.0,24.5866,24.5866,24.5777,24.5866,1700.0
2016-04-27 11:45:00,27.62,27.62,27.61,27.61,7718.0,24.5866,24.5866,24.5777,24.5777,7718.0
2016-04-27 11:50:00,27.61,27.62,27.61,27.62,9850.0,24.5777,24.5866,24.5777,24.5866,9850.0
2016-04-27 11:55:00,27.61,27.63,27.61,27.63,4400.0,24.5777,24.5955,24.5777,24.5955,4400.0
2016-04-27 12:00:00,27.63,27.63,27.61,27.62,7993.0,24.5955,24.5955,24.5777,24.5866,7993.0
2016-04-27 12:05:00,27.62,27.62,27.61,27.62,200.0,24.5866,24.5866,24.5777,24.5866,200.0
2016-04-27 12:10:00,27.61,27.61,27.6,27.6,5098.0,24.5777,24.5777,24.5688,24.5688,5098.0
2016-04-27 12:15:00,27.6,27.62,27.59,27.62,19100.0,24.5688,24.5866,24.5599,24.5866,19100.0
2016-04-27 12:20:00,27.61,27.62,27.6,27.61,32442.0,24.5777,24.5866,24.5688,24.5777,32442.0
2016-04-27 12:25:00,27.61,27.61,27.6,27.61,7743.0,24.5777,24.5777,24.5688,24.5777,7743.0
2016-04-27 12:30:00,27.61,27.62,27.61,27.62,9111.0,24.5777,24.5866,24.5777,24.5866,9111.0
2016-04-27 12:35:00,27.62,27.62,27.61,27.62,200.0,24.5866,24.5866,24.5777,24.5866,200.0
2016-04-27 12:40:00,27.62,27.62,27.61,27.61,3657.0,24.5866,24.5866,24.5777,24.5777,3657.0
2016-04-27 12:45:00,27.62,27.63,27.61,27.63,5400.0,24.5866,24.5955,24.5777,24.5955,5400.0
2016-04-27 12:50:00,27.63,27.63,27.62,27.63,100.0,24.5955,24.5955,24.5866,24.5955,100.0
2016-04-27 12:55:00,27.63,27.63,27.61,27.62,5924.0,24.5955,24.5955,24.5777,24.5866,5924.0
2016-04-27 13:00:00,27.62,27.62,27.61,27.62,7253.0,24.5866,24.5866,24.5777,24.5866,7253.0
2016-04-27 13:05:00,27.62,27.62,27.61,27.62,400.0,24.5866,24.5866,24.5777,24.5866,400.0
2016-04-27 13:10:00,27.61,27.62,27.61,27.61,3240.0,24.5777,24.5866,24.5777,24.5777,3240.0
2016-04-27 13:15:00,27.61,27.61,27.6,27.61,2700.0,24.5777,24.5777,24.5688,24.5777,2700.0
2016-04-27 13:20:00,27.61,27.62,27.6,27.62,27628.0,24.5777,24.5866,24.5688,24.5866,27628.0
2016-04-27 13:25:00,27.62,27.62,27.61,27.62,7218.0,24.5866,24.5866,24.5777,24.5866,7218.0
2016-04-27 13:30:00,27.62,27.62,27.61,27.62,1625.0,24.5866,24.5866,24.5777,24.5866,1625.0
2016-04-27 13:35:00,27.62,27.63,27.61,27.62,12243.0,24.5866,24.5955,24.5777,24.5866,12243.0
2016-04-27 13:40:00,27.62,27.63,27.62,27.63,3048.0,24.5866,24.5955,24.5866,24.5955,3048.0
2016-04-27 13:45:00,27.63,27.66,27.62,27.65,35808.0,24.5955,24.6222,24.5866,24.6133,35808.0
2016-04-27 13:50:00,27.64,27.65,27.64,27.64,1200.0,24.6044,24.6133,24.6044,24.6044,1200.0
2016-04-27 13:55:00,27.64,27.69,27.63,27.64,31235.0,24.6044,24.6489,24.5955,24.6044,31235.0
2016-04-27 14:00:00,27.64,27.64,27.49,27.56,40801.0,24.6044,24.6044,24.4709,24.5332,40801.0
2016-04-27 14:05:00,27.55,27.69,27.52,27.69,14152.0,24.5243,24.6489,24.4976,24.6489,14152.0
2016-04-27 14:10:00,27.68,27.74,27.67,27.7,42543.0,24.64,24.6935,24.6311,24.6578,42543.0
2016-04-27 14:15:00,27.7,27.75,27.68,27.75,40633.0,24.6578,24.7024,24.64,24.7024,40633.0
2016-04-27 14:20:00,27.74,27.78,27.73,27.76,37178.0,24.6935,24.7291,24.6846,24.7113,37178.0
2016-04-27 14:25:00,27.76,27.77,27.72,27.74,62320.0,24.7113,24.7202,24.6756,24.6935,62320.0
2016-04-27 14:30:00,27.72,27.74,27.71,27.71,69116.0,24.6756,24.6935,24.6667,24.6667,69116.0
2016-04-27 14:35:00,27.71,27.74,27.71,27.74,27800.0,24.6667,24.6935,24.6667,24.6935,27800.0
2016-04-27 14:40:00,27.73,27.75,27.72,27.74,35200.0,24.6846,24.7024,24.6756,24.6935,35200.0
2016-04-27 14:45:00,27.74,27.77,27.74,27.76,60568.0,24.6935,24.7202,24.6935,24.7113,60568.0
2016-04-27 14:50:00,27.75,27.75,27.74,27.74,17589.0,24.7024,24.7024,24.6935,24.6935,17589.0
2016-04-27 14:55:00,27.74,27.75,27.74,27.75,17393.0,24.6935,24.7024,24.6935,24.7024,17393.0
2016-04-27 15:00:00,27.75,27.77,27.74,27.76,52967.0,24.7024,24.7202,24.6935,24.7113,52967.0
2016-04-27 15:05:00,27.77,27.77,27.75,27.76,16499.0,24.7202,24.7202,24.7024,24.7113,16499.0
2016-04-27 15:10:00,27.76,27.77,27.75,27.76,14110.0,24.7113,24.7202,24.7024,24.7113,14110.0
2016-04-27 15:15:00,27.76,27.77,27.75,27.77,27507.0,24.7113,24.7202,24.7024,24.7202,27507.0
2016-04-27 15:20:00,27.77,27.78,27.77,27.78,31051.0,24.7202,24.7291,24.7202,24.7291,31051.0
2016-04-27 15:25:00,27.78,27.79,27.78,27.79,44317.0,24.7291,24.738,24.7291,24.738,44317.0
2016-04-27 15:30:00,27.79,27.79,27.78,27.78,14919.0,24.738,24.738,24.7291,24.7291,14919.0
2016-04-27 15:35:00,27.78,27.82,27.78,27.81,62915.0,24.7291,24.7647,24.7291,24.7558,62915.0
2016-04-27 15:40:00,27.81,27.84,27.81,27.83,48109.0,24.7558,24.7825,24.7558,24.7736,48109.0
2016-04-27 15:45:00,27.83,27.84,27.8,27.8,38401.0,24.7736,24.7825,24.7469,24.7469,38401.0
2016-04-27 15:50:00,27.8,27.81,27.75,27.75,65785.0,24.7469,24.7558,24.7024,24.7024,65785.0
2016-04-27 15:55:00,27.75,27.76,27.73,27.74,87782.0,24.7024,24.7113,24.6846,24.6935,87782.0
2016-04-28 09:30:00,27.17,27.19,27.12,27.14,48233.0,24.1861,24.2039,24.1415,24.1593,48233.0
2016-04-28 09:35:00,27.14,27.15,27.12,27.14,27641.0,24.1593,24.1682,24.1415,24.1593,27641.0
2016-04-28 09:40:00,27.14,27.17,27.13,27.17,29479.0,24.1593,24.1861,24.1504,24.1861,29479.0
2016-04-28 09:45:00,27.16,27.17,27.15,27.17,13564.0,24.1772,24.1861,24.1682,24.1861,13564.0
2016-04-28 09:50:00,27.16,27.17,27.15,27.15,35518.0,24.1772,24.1861,24.1682,24.1682,35518.0
2016-04-28 09:55:00,27.16,27.17,27.15,27.17,18050.0,24.1772,24.1861,24.1682,24.1861,18050.0
2016-04-28 10:00:00,27.17,27.2,27.16,27.19,20817.0,24.1861,24.2128,24.1772,24.2039,20817.0
2016-04-28 10:05:00,27.2,27.2,27.18,27.2,27611.0,24.2128,24.2128,24.195,24.2128,27611.0
2016-04-28 10:10:00,27.2,27.2,27.18,27.18,3300.0,24.2128,24.2128,24.195,24.195,3300.0
2016-04-28 10:15:00,27.18,27.19,27.17,27.18,13180.0,24.195,24.2039,24.1861,24.195,13180.0
2016-04-28 10:20:00,27.18,27.18,27.16,27.17,16070.0,24.195,24.195,24.1772,24.1861,16070.0
2016-04-28 10:25:00,27.17,27.18,27.16,27.18,4700.0,24.1861,24.195,24.1772,24.195,4700.0
2016-04-28 10:30:00,27.18,27.19,27.17,27.18,30999.0,24.195,24.2039,24.1861,24.195,30999.0
2016-04-28 10:35:00,27.18,27.19,27.17,27.19,5571.0,24.195,24.2039,24.1861,24.2039,5571.0
2016-04-28 10:40:00,27.19,27.2,27.17,27.19,10657.0,24.2039,24.2128,24.1861,24.2039,10657.0
2016-04-28 10:45:00,27.19,27.22,27.19,27.21,4100.0,24.2039,24.2306,24.2039,24.2217,4100.0
2016-04-28 10:50:00,27.21,27.21,27.19,27.19,2324.0,24.2217,24.2217,24.2039,24.2039,2324.0
2016-04-28 10:55:00,27.2,27.23,27.19,27.23,9598.0,24.2128,24.2395,24.2039,24.2395,9598.0
2016-04-28 11:00:00,27.24,27.27,27.23,27.26,111232.0,24.2484,24.2751,24.2395,24.2662,111232.0
2016-04-28 11:05:00,27.26,27.27,27.26,27.27,6852.0,24.2662,24.2751,24.2662,24.2751,6852.0
2016-04-28 11:10:00,27.27,27.27,27.24,27.27,6142.0,24.2751,24.2751,24.2484,24.2751,6142.0
2016-04-28 11:15:00,27.27,27.28,27.27,27.28,6405.0,24.2751,24.284,24.2751,24.284,6405.0
2016-04-28 11:20:00,27.28,27.3,27.27,27.29,8100.0,24.284,24.3018,24.2751,24.2929,8100.0
2016-04-28 11:25:00,27.29,27.29,27.28,27.29,800.0,24.2929,24.2929,24.284,24.2929,800.0
2016-04-28 11:30:00,27.28,27.29,27.27,27.29,23073.0,24.284,24.2929,24.2751,24.2929,23073.0
2016-04-28 11:35:00,27.29,27.3,27.29,27.3,9061.0,24.2929,24.3018,24.2929,24.3018,9061.0
2016-04-28 11:40:00,27.29,27.3,27.27,27.28,6895.0,24.2929,24.3018,24.2751,24.284,6895.0
2016-04-28 11:45:00,27.28,27.28,27.26,27.27,1730.0,24.284,24.284,24.2662,24.2751,1730.0
2016-04-28 11:50:00,27.27,27.28,27.26,27.27,40720.0,24.2751,24.284,24.2662,24.2751,40720.0
2016-04-28 11:55:00,27.27,27.27,27.25,27.26,3100.0,24.2751,24.2751,24.2573,24.2662,3100.0
2016-04-28 12:00:00,27.26,27.26,27.25,27.26,2800.0,24.2662,24.2662,24.2573,24.2662,2800.0
2016-04-28 12:05:00,27.25,27.28,27.25,27.28,29784.0,24.2573,24.284,24.2573,24.284,29784.0
2016-04-28 12:10:00,27.28,27.28,27.27,27.27,6350.0,24.284,24.284,24.2751,24.2751,6350.0
2016-04-28 12:15:00,27.26,27.27,27.23,27.24,15173.0,24.2662,24.2751,24.2395,24.2484,15173.0
2016-04-28 12:20:00,27.24,27.25,27.24,27.25,6265.0,24.2484,24.2573,24.2484,24.2573,6265.0
2016-04-28 12:25:00,27.25,27.27,27.24,27.26,8431.0,24.2573,24.2751,24.2484,24.2662,8431.0
2016-04-28 12:30:00,27.26,27.27,27.25,27.27,12527.0,24.2662,24.2751,24.2573,24.2751,12527.0
2016-04-28 12:35:00,27.27,27.27,27.25,27.27,12203.0,24.2751,24.2751,24.2573,24.2751,12203.0
2016-04-28 12:40:00,27.27,27.27,27.26,27.27,8063.0,24.2751,24.2751,24.2662,24.2751,8063.0
2016-04-28 12:45:00,27.27,27.27,27.26,27.27,7130.0,24.2751,24.2751,24.2662,24.2751,7130.0
2016-04-28 12:50:00,27.27,27.28,27.26,27.28,3800.0,24.2751,24.284,24.2662,24.284,3800.0
2016-04-28 12:55:00,27.28,27.28,27.27,27.28,4629.0,24.284,24.284,24.2751,24.284,4629.0
2016-04-28 13:00:00,27.28,27.28,27.26,27.27,11375.0,24.284,24.284,24.2662,24.2751,11375.0
2016-04-28 13:05:00,27.26,27.27,27.25,27.25,20699.0,24.2662,24.2751,24.2573,24.2573,20699.0
2016-04-28 13:10:00,27.25,27.25,27.23,27.25,7741.0,24.2573,24.2573,24.2395,24.2573,7741.0
2016-04-28 13:15:00,27.24,27.25,27.24,27.25,3300.0,24.2484,24.2573,24.2484,24.2573,3300.0
2016-04-28 13:20:00,27.25,27.25,27.24,27.24,2189.0,24.2573,24.2573,24.2484,24.2484,2189.0
2016-04-28 13:25:00,27.24,27.26,27.23,27.26,19271.0,24.2484,24.2662,24.2395,24.2662,19271.0
2016-04-28 13:30:00,27.26,27.28,27.25,27.27,9399.0,24.2662,24.284,24.2573,24.2751,9399.0
2016-04-28 13:35:00,27.27,27.28,27.26,27.27,13222.0,24.2751,24.284,24.2662,24.2751,13222.0
2016-04-28 13:40:00,27.27,27.27,27.26,27.27,300.0,24.2751,24.2751,24.2662,24.2751,300.0
2016-04-28 13:45:00,27.26,27.27,27.25,27.26,6751.0,24.2662,24.2751,24.2573,24.2662,6751.0
2016-04-28 13:50:00,27.26,27.29,27.25,27.29,7664.0,24.2662,24.2929,24.2573,24.2929,7664.0
2016-04-28 13:55:00,27.29,27.29,27.27,27.28,8102.0,24.2929,24.2929,24.2751,24.284,8102.0
2016-04-28 14:00:00,27.28,27.28,27.25,27.27,17438.0,24.284,24.284,24.2573,24.2751,17438.0
2016-04-28 14:05:00,27.27,27.27,27.26,27.27,7377.0,24.2751,24.2751,24.2662,24.2751,7377.0
2016-04-28 14:10:00,27.27,27.28,27.26,27.27,33740.0,24.2751,24.284,24.2662,24.2751,33740.0
2016-04-28 14:15:00,27.27,27.27,27.26,27.27,4000.0,24.2751,24.2751,24.2662,24.2751,4000.0
2016-04-28 14:20:00,27.27,27.28,27.26,27.27,45643.0,24.2751,24.284,24.2662,24.2751,45643.0
2016-04-28 14:25:00,27.28,27.29,27.27,27.29,51457.0,24.284,24.2929,24.2751,24.2929,51457.0
2016-04-28 14:30:00,27.29,27.3,27.28,27.29,27250.0,24.2929,24.3018,24.284,24.2929,27250.0
2016-04-28 14:35:00,27.29,27.3,27.27,27.28,7678.0,24.2929,24.3018,24.2751,24.284,7678.0
2016-04-28 14:40:00,27.28,27.3,27.28,27.29,15893.0,24.284,24.3018,24.284,24.2929,15893.0
2016-04-28 14:45:00,27.29,27.29,27.26,27.27,14400.0,24.2929,24.2929,24.2662,24.2751,14400.0
2016-04-28 14:50:00,27.27,27.27,27.26,27.26,10850.0,24.2751,24.2751,24.2662,24.2662,10850.0
2016-04-28 14:55:00,27.25,27.26,27.24,27.25,4400.0,24.2573,24.2662,24.2484,24.2573,4400.0
2016-04-28 15:00:00,27.25,27.25,27.23,27.24,10693.0,24.2573,24.2573,24.2395,24.2484,10693.0
2016-04-28 15:05:00,27.24,27.25,27.22,27.22,7970.0,24.2484,24.2573,24.2306,24.2306,7970.0
2016-04-28 15:10:00,27.22,27.23,27.18,27.2,29600.0,24.2306,24.2395,24.195,24.2128,29600.0
2016-04-28 15:15:00,27.2,27.2,27.15,27.17,49035.0,24.2128,24.2128,24.1682,24.1861,49035.0
2016-04-28 15:20:00,27.16,27.18,27.14,27.15,13859.0,24.1772,24.195,24.1593,24.1682,13859.0
2016-04-28 15:25:00,27.15,27.16,27.1,27.12,72757.0,24.1682,24.1772,24.1237,24.1415,72757.0
2016-04-28 15:30:00,27.12,27.13,27.1,27.11,24081.0,24.1415,24.1504,24.1237,24.1326,24081.0
2016-04-28 15:35:00,27.11,27.13,27.1,27.12,34883.0,24.1326,24.1504,24.1237,24.1415,34883.0
2016-04-28 15:40:00,27.12,27.15,27.11,27.14,16989.0,24.1415,24.1682,24.1326,24.1593,16989.0
2016-04-28 15:45:00,27.14,27.16,27.13,27.14,37115.0,24.1593,24.1772,24.1504,24.1593,37115.0
2016-04-28 15:50:00,27.13,27.14,27.09,27.11,54214.0,24.1504,24.1593,24.1148,24.1326,54214.0
2016-04-28 15:55:00,27.11,27.11,27.07,27.11,94324.0,24.1326,24.1326,24.097,24.1326,94324.0
2016-04-29 09:30:00,27.07,27.13,27.07,27.13,36474.0,24.097,24.1504,24.097,24.1504,36474.0
2016-04-29 09:35:00,27.13,27.15,27.13,27.13,5608.0,24.1504,24.1682,24.1504,24.1504,5608.0
2016-04-29 09:40:00,27.13,27.14,27.12,27.14,40631.0,24.1504,24.1593,24.1415,24.1593,40631.0
2016-04-29 09:45:00,27.13,27.15,27.1,27.1,2812.0,24.1504,24.1682,24.1237,24.1237,2812.0
2016-04-29 09:50:00,27.09,27.09,27.07,27.08,10105.0,24.1148,24.1148,24.097,24.1059,10105.0
2016-04-29 09:55:00,27.08,27.08,27.01,27.03,148354.0,24.1059,24.1059,24.0436,24.0614,148354.0
2016-04-29 10:00:00,27.02,27.03,26.96,26.96,109497.0,24.0525,24.0614,23.9991,23.9991,109497.0
2016-04-29 10:05:00,26.96,26.99,26.96,26.98,50485.0,23.9991,24.0258,23.9991,24.0169,50485.0
2016-04-29 10:10:00,26.98,27.02,26.97,27.01,31604.0,24.0169,24.0525,24.008,24.0436,31604.0
2016-04-29 10:15:00,27.01,27.02,26.99,27.0,12302.0,24.0436,24.0525,24.0258,24.0347,12302.0
2016-04-29 10:20:00,27.0,27.02,26.99,27.02,31278.0,24.0347,24.0525,24.0258,24.0525,31278.0
2016-04-29 10:25:00,27.02,27.03,27.0,27.03,17202.0,24.0525,24.0614,24.0347,24.0614,17202.0
2016-04-29 10:30:00,27.02,27.04,27.02,27.04,39541.0,24.0525,24.0703,24.0525,24.0703,39541.0
2016-04-29 10:35:00,27.05,27.08,27.05,27.08,21462.0,24.0792,24.1059,24.0792,24.1059,21462.0
2016-04-29 10:40:00,27.08,27.08,27.05,27.06,11531.0,24.1059,24.1059,24.0792,24.0881,11531.0
2016-04-29 10:45:00,27.06,27.06,27.04,27.05,19100.0,24.0881,24.0881,24.0703,24.0792,19100.0
2016-04-29 10:50:00,27.05,27.05,27.02,27.02,11954.0,24.0792,24.0792,24.0525,24.0525,11954.0
2016-04-29 10:55:00,27.02,27.03,27.02,27.03,1379.0,24.0525,24.0614,24.0525,24.0614,1379.0
2016-04-29 11:00:00,27.02,27.04,27.01,27.02,42009.0,24.0525,24.0703,24.0436,24.0525,42009.0
2016-04-29 11:05:00,27.02,27.04,27.02,27.04,10164.0,24.0525,24.0703,24.0525,24.0703,10164.0
2016-04-29 11:10:00,27.03,27.04,27.02,27.03,120134.0,24.0614,24.0703,24.0525,24.0614,120134.0
2016-04-29 11:15:00,27.03,27.03,27.01,27.02,13449.0,24.0614,24.0614,24.0436,24.0525,13449.0
2016-04-29 11:20:00,27.01,27.02,27.0,27.01,54848.0,24.0436,24.0525,24.0347,24.0436,54848.0
2016-04-29 11:25:00,27.0,27.01,27.0,27.0,30409.0,24.0347,24.0436,24.0347,24.0347,30409.0
2016-04-29 11:30:00,27.0,27.01,26.98,26.98,10666.0,24.0347,24.0436,24.0169,24.0169,10666.0
2016-04-29 11:35:00,26.98,26.98,26.96,26.98,15162.0,24.0169,24.0169,23.9991,24.0169,15162.0
2016-04-29 11:40:00,26.97,26.98,26.95,26.95,8652.0,24.008,24.0169,23.9902,23.9902,8652.0
2016-04-29 11:45:00,26.95,26.96,26.93,26.95,30957.0,23.9902,23.9991,23.9724,23.9902,30957.0
2016-04-29 11:50:00,26.96,26.98,26.95,26.98,7000.0,23.9991,24.0169,23.9902,24.0169,7000.0
2016-04-29 11:55:00,26.98,26.98,26.97,26.98,3600.0,24.0169,24.0169,24.008,24.0169,3600.0
2016-04-29 12:00:00,26.98,26.99,26.97,26.98,21098.0,24.0169,24.0258,24.008,24.0169,21098.0
2016-04-29 12:05:00,26.98,26.99,26.97,26.99,10887.0,24.0169,24.0258,24.008,24.0258,10887.0
2016-04-29 12:10:00,26.98,26.99,26.97,26.98,15342.0,24.0169,24.0258,24.008,24.0169,15342.0
2016-04-29 12:15:00,26.97,26.99,26.96,26.99,17540.0,24.008,24.0258,23.9991,24.0258,17540.0
2016-04-29 12:20:00,26.99,27.0,26.98,26.99,21590.0,24.0258,24.0347,24.0169,24.0258,21590.0
2016-04-29 12:25:00,26.98,26.99,26.98,26.99,15140.0,24.0169,24.0258,24.0169,24.0258,15140.0
2016-04-29 12:30:00,26.98,27.01,26.98,27.01,44491.0,24.0169,24.0436,24.0169,24.0436,44491.0
2016-04-29 12:35:00,27.01,27.02,27.0,27.01,33578.0,24.0436,24.0525,24.0347,24.0436,33578.0
2016-04-29 12:40:00,27.0,27.01,26.99,26.99,5850.0,24.0347,24.0436,24.0258,24.0258,5850.0
2016-04-29 12:45:00,27.0,27.01,26.99,27.01,7800.0,24.0347,24.0436,24.0258,24.0436,7800.0
2016-04-29 12:50:00,27.01,27.02,27.0,27.01,34837.0,24.0436,24.0525,24.0347,24.0436,34837.0
2016-04-29 12:55:00,27.01,27.01,26.99,27.0,19023.0,24.0436,24.0436,24.0258,24.0347,19023.0
2016-04-29 13:00:00,27.0,27.01,26.99,27.01,11803.0,24.0347,24.0436,24.0258,24.0436,11803.0
2016-04-29 13:05:00,27.0,27.01,27.0,27.01,11510.0,24.0347,24.0436,24.0347,24.0436,11510.0
2016-04-29 13:10:00,27.01,27.04,27.0,27.03,26416.0,24.0436,24.0703,24.0347,24.0614,26416.0
2016-04-29 13:15:00,27.03,27.03,27.02,27.03,6977.0,24.0614,24.0614,24.0525,24.0614,6977.0
2016-04-29 13:20:00,27.03,27.03,27.02,27.03,1600.0,24.0614,24.0614,24.0525,24.0614,1600.0
2016-04-29 13:25:00,27.03,27.03,27.02,27.02,5720.0,24.0614,24.0614,24.0525,24.0525,5720.0
2016-04-29 13:30:00,27.02,27.03,27.0,27.01,24616.0,24.0525,24.0614,24.0347,24.0436,24616.0
2016-04-29 13:35:00,27.01,27.01,27.0,27.0,14869.0,24.0436,24.0436,24.0347,24.0347,14869.0
2016-04-29 13:40:00,26.99,27.0,26.97,26.98,7599.0,24.0258,24.0347,24.008,24.0169,7599.0
2016-04-29 13:45:00,26.98,26.98,26.97,26.98,14811.0,24.0169,24.0169,24.008,24.0169,14811.0
2016-04-29 13:50:00,26.98,26.99,26.97,26.98,21471.0,24.0169,24.0258,24.008,24.0169,21471.0
2016-04-29 13:55:00,26.98,26.98,26.95,26.95,5600.0,24.0169,24.0169,23.9902,23.9902,5600.0
2016-04-29 14:00:00,26.96,26.97,26.95,26.97,10907.0,23.9991,24.008,23.9902,24.008,10907.0
2016-04-29 14:05:00,26.97,26.98,26.96,26.96,18974.0,24.008,24.0169,23.9991,23.9991,18974.0
2016-04-29 14:10:00,26.96,26.97,26.93,26.94,12145.0,23.9991,24.008,23.9724,23.9813,12145.0
2016-04-29 14:15:00,26.93,26.95,26.92,26.95,20822.0,23.9724,23.9902,23.9635,23.9902,20822.0
2016-04-29 14:20:00,26.95,26.96,26.93,26.95,15079.0,23.9902,23.9991,23.9724,23.9902,15079.0
2016-04-29 14:25:00,26.96,26.98,26.94,26.97,19211.0,23.9991,24.0169,23.9813,24.008,19211.0
2016-04-29 14:30:00,26.97,26.98,26.94,26.95,30452.0,24.008,24.0169,23.9813,23.9902,30452.0
2016-04-29 14:35:00,26.95,26.95,26.93,26.93,28639.0,23.9902,23.9902,23.9724,23.9724,28639.0
2016-04-29 14:40:00,26.94,26.94,26.93,26.94,9310.0,23.9813,23.9813,23.9724,23.9813,9310.0
2016-04-29 14:45:00,26.94,26.98,26.93,26.98,18239.0,23.9813,24.0169,23.9724,24.0169,18239.0
2016-04-29 14:50:00,26.98,26.99,26.94,26.95,20996.0,24.0169,24.0258,23.9813,23.9902,20996.0
2016-04-29 14:55:00,26.96,26.97,26.94,26.94,11298.0,23.9991,24.008,23.9813,23.9813,11298.0
2016-04-29 15:00:00,26.94,26.97,26.94,26.95,13502.0,23.9813,24.008,23.9813,23.9902,13502.0
2016-04-29 15:05:00,26.95,26.98,26.94,26.97,16518.0,23.9902,24.0169,23.9813,24.008,16518.0
2016-04-29 15:10:00,26.98,27.01,26.97,27.0,19596.0,24.0169,24.0436,24.008,24.0347,19596.0
2016-04-29 15:15:00,27.0,27.02,26.99,27.0,18045.0,24.0347,24.0525,24.0258,24.0347,18045.0
2016-04-29 15:20:00,27.0,27.03,27.0,27.01,30080.0,24.0347,24.0614,24.0347,24.0436,30080.0
2016-04-29 15:25:00,27.01,27.01,27.0,27.01,13028.0,24.0436,24.0436,24.0347,24.0436,13028.0
2016-04-29 15:30:00,27.01,27.06,27.0,27.05,93691.0,24.0436,24.0881,24.0347,24.0792,93691.0
2016-04-29 15:35:00,27.05,27.05,27.04,27.05,18818.0,24.0792,24.0792,24.0703,24.0792,18818.0
2016-04-29 15:40:00,27.05,27.06,27.04,27.06,47847.0,24.0792,24.0881,24.0703,24.0881,47847.0
2016-04-29 15:45:00,27.06,27.1,27.06,27.08,96713.0,24.0881,24.1237,24.0881,24.1059,96713.0
2016-04-29 15:50:00,27.09,27.09,27.08,27.09,81066.0,24.1148,24.1148,24.1059,24.1148,81066.0
2016-04-29 15:55:00,27.09,27.1,27.07,27.09,260181.0,24.1148,24.1237,24.097,24.1148,260181.0
2016-05-02 09:30:00,27.07,27.1,27.07,27.07,25011.0,24.097,24.1237,24.097,24.097,25011.0
2016-05-02 09:35:00,27.08,27.08,27.05,27.06,61715.0,24.1059,24.1059,24.0792,24.0881,61715.0
2016-05-02 09:40:00,27.06,27.07,27.04,27.05,26755.0,24.0881,24.097,24.0703,24.0792,26755.0
2016-05-02 09:45:00,27.05,27.06,27.03,27.06,23038.0,24.0792,24.0881,24.0614,24.0881,23038.0
2016-05-02 09:50:00,27.06,27.08,27.04,27.08,15642.0,24.0881,24.1059,24.0703,24.1059,15642.0
2016-05-02 09:55:00,27.07,27.08,27.04,27.05,22150.0,24.097,24.1059,24.0703,24.0792,22150.0
2016-05-02 10:00:00,27.05,27.06,27.02,27.03,38470.0,24.0792,24.0881,24.0525,24.0614,38470.0
2016-05-02 10:05:00,27.03,27.04,27.01,27.03,59399.0,24.0614,24.0703,24.0436,24.0614,59399.0
2016-05-02 10:10:00,27.03,27.03,27.0,27.03,22629.0,24.0614,24.0614,24.0347,24.0614,22629.0
2016-05-02 10:15:00,27.04,27.05,27.03,27.04,31982.0,24.0703,24.0792,24.0614,24.0703,31982.0
2016-05-02 10:20:00,27.04,27.05,27.03,27.04,7174.0,24.0703,24.0792,24.0614,24.0703,7174.0
2016-05-02 10:25:00,27.04,27.05,27.03,27.04,9474.0,24.0703,24.0792,24.0614,24.0703,9474.0
2016-05-02 10:30:00,27.04,27.05,27.03,27.03,10935.0,24.0703,24.0792,24.0614,24.0614,10935.0
2016-05-02 10:35:00,27.04,27.04,27.01,27.02,22804.0,24.0703,24.0703,24.0436,24.0525,22804.0
2016-05-02 10:40:00,27.02,27.03,27.02,27.03,8867.0,24.0525,24.0614,24.0525,24.0614,8867.0
2016-05-02 10:45:00,27.03,27.05,27.02,27.05,40761.0,24.0614,24.0792,24.0525,24.0792,40761.0
2016-05-02 10:50:00,27.05,27.05,27.01,27.02,13469.0,24.0792,24.0792,24.0436,24.0525,13469.0
2016-05-02 10:55:00,27.02,27.04,27.02,27.03,18412.0,24.0525,24.0703,24.0525,24.0614,18412.0
2016-05-02 11:00:00,27.03,27.06,27.03,27.05,42459.0,24.0614,24.0881,24.0614,24.0792,42459.0
2016-05-02 11:05:00,27.05,27.08,27.05,27.08,9822.0,24.0792,24.1059,24.0792,24.1059,9822.0
2016-05-02 11:10:00,27.08,27.09,27.08,27.08,19349.0,24.1059,24.1148,24.1059,24.1059,19349.0
2016-05-02 11:15:00,27.08,27.09,27.07,27.09,18138.0,24.1059,24.1148,24.097,24.1148,18138.0
2016-05-02 11:20:00,27.09,27.09,27.07,27.08,9733.0,24.1148,24.1148,24.097,24.1059,9733.0
2016-05-02 11:25:00,27.08,27.08,27.06,27.07,28903.0,24.1059,24.1059,24.0881,24.097,28903.0
2016-05-02 11:30:00,27.07,27.08,27.06,27.08,13609.0,24.097,24.1059,24.0881,24.1059,13609.0
2016-05-02 11:35:00,27.08,27.09,27.07,27.08,26001.0,24.1059,24.1148,24.097,24.1059,26001.0
2016-05-02 11:40:00,27.08,27.08,27.05,27.05,7127.0,24.1059,24.1059,24.0792,24.0792,7127.0
2016-05-02 11:45:00,27.05,27.06,27.04,27.04,12465.0,24.0792,24.0881,24.0703,24.0703,12465.0
2016-05-02 11:50:00,27.05,27.05,27.03,27.05,13408.0,24.0792,24.0792,24.0614,24.0792,13408.0
2016-05-02 11:55:00,27.05,27.06,27.02,27.03,12124.0,24.0792,24.0881,24.0525,24.0614,12124.0
2016-05-02 12:00:00,27.03,27.04,27.03,27.03,1500.0,24.0614,24.0703,24.0614,24.0614,1500.0
2016-05-02 12:05:00,27.03,27.03,27.03,27.03,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2016-05-02 12:10:00,27.03,27.04,27.02,27.03,9030.0,24.0614,24.0703,24.0525,24.0614,9030.0
2016-05-02 12:15:00,27.03,27.03,27.02,27.03,12243.0,24.0614,24.0614,24.0525,24.0614,12243.0
2016-05-02 12:20:00,27.03,27.04,27.03,27.04,700.0,24.0614,24.0703,24.0614,24.0703,700.0
2016-05-02 12:25:00,27.04,27.04,27.02,27.02,14187.0,24.0703,24.0703,24.0525,24.0525,14187.0
2016-05-02 12:30:00,27.02,27.03,27.01,27.02,8003.0,24.0525,24.0614,24.0436,24.0525,8003.0
2016-05-02 12:35:00,27.03,27.03,27.02,27.03,1300.0,24.0614,24.0614,24.0525,24.0614,1300.0
2016-05-02 12:40:00,27.03,27.03,27.01,27.03,17200.0,24.0614,24.0614,24.0436,24.0614,17200.0
2016-05-02 12:45:00,27.03,27.04,27.03,27.04,55695.0,24.0614,24.0703,24.0614,24.0703,55695.0
2016-05-02 12:50:00,27.03,27.04,27.03,27.03,119.0,24.0614,24.0703,24.0614,24.0614,119.0
2016-05-02 12:55:00,27.04,27.05,27.04,27.05,11000.0,24.0703,24.0792,24.0703,24.0792,11000.0
2016-05-02 13:00:00,27.05,27.06,27.05,27.06,6615.0,24.0792,24.0881,24.0792,24.0881,6615.0
2016-05-02 13:05:00,27.06,27.07,27.05,27.05,8753.0,24.0881,24.097,24.0792,24.0792,8753.0
2016-05-02 13:10:00,27.06,27.08,27.05,27.08,16979.0,24.0881,24.1059,24.0792,24.1059,16979.0
2016-05-02 13:15:00,27.08,27.09,27.06,27.07,28649.0,24.1059,24.1148,24.0881,24.097,28649.0
2016-05-02 13:20:00,27.07,27.08,27.07,27.07,17076.0,24.097,24.1059,24.097,24.097,17076.0
2016-05-02 13:25:00,27.07,27.07,27.06,27.07,6605.0,24.097,24.097,24.0881,24.097,6605.0
2016-05-02 13:30:00,27.08,27.09,27.07,27.08,9507.0,24.1059,24.1148,24.097,24.1059,9507.0
2016-05-02 13:35:00,27.07,27.07,27.06,27.06,2100.0,24.097,24.097,24.0881,24.0881,2100.0
2016-05-02 13:40:00,27.07,27.08,27.06,27.07,10341.0,24.097,24.1059,24.0881,24.097,10341.0
2016-05-02 13:45:00,27.06,27.07,27.06,27.07,3903.0,24.0881,24.097,24.0881,24.097,3903.0
2016-05-02 13:50:00,27.07,27.07,27.06,27.07,600.0,24.097,24.097,24.0881,24.097,600.0
2016-05-02 13:55:00,27.07,27.07,27.05,27.05,13269.0,24.097,24.097,24.0792,24.0792,13269.0
2016-05-02 14:00:00,27.05,27.07,27.05,27.06,8116.0,24.0792,24.097,24.0792,24.0881,8116.0
2016-05-02 14:05:00,27.07,27.08,27.06,27.07,38368.0,24.097,24.1059,24.0881,24.097,38368.0
2016-05-02 14:10:00,27.07,27.08,27.07,27.07,10208.0,24.097,24.1059,24.097,24.097,10208.0
2016-05-02 14:15:00,27.08,27.09,27.07,27.08,8550.0,24.1059,24.1148,24.097,24.1059,8550.0
2016-05-02 14:20:00,27.08,27.1,27.08,27.08,10740.0,24.1059,24.1237,24.1059,24.1059,10740.0
2016-05-02 14:25:00,27.08,27.1,27.07,27.1,3973.0,24.1059,24.1237,24.097,24.1237,3973.0
2016-05-02 14:30:00,27.1,27.11,27.1,27.1,3633.0,24.1237,24.1326,24.1237,24.1237,3633.0
2016-05-02 14:35:00,27.11,27.12,27.09,27.09,14831.0,24.1326,24.1415,24.1148,24.1148,14831.0
2016-05-02 14:40:00,27.1,27.11,27.1,27.11,22360.0,24.1237,24.1326,24.1237,24.1326,22360.0
2016-05-02 14:45:00,27.12,27.12,27.11,27.12,7770.0,24.1415,24.1415,24.1326,24.1415,7770.0
2016-05-02 14:50:00,27.11,27.12,27.1,27.11,6446.0,24.1326,24.1415,24.1237,24.1326,6446.0
2016-05-02 14:55:00,27.11,27.13,27.11,27.12,317508.0,24.1326,24.1504,24.1326,24.1415,317508.0
2016-05-02 15:00:00,27.12,27.12,27.11,27.12,35644.0,24.1415,24.1415,24.1326,24.1415,35644.0
2016-05-02 15:05:00,27.12,27.13,27.11,27.13,9614.0,24.1415,24.1504,24.1326,24.1504,9614.0
2016-05-02 15:10:00,27.13,27.13,27.12,27.13,7315.0,24.1504,24.1504,24.1415,24.1504,7315.0
2016-05-02 15:15:00,27.13,27.13,27.12,27.12,17788.0,24.1504,24.1504,24.1415,24.1415,17788.0
2016-05-02 15:20:00,27.12,27.12,27.11,27.12,36073.0,24.1415,24.1415,24.1326,24.1415,36073.0
2016-05-02 15:25:00,27.12,27.12,27.11,27.12,6502.0,24.1415,24.1415,24.1326,24.1415,6502.0
2016-05-02 15:30:00,27.12,27.12,27.11,27.11,8350.0,24.1415,24.1415,24.1326,24.1326,8350.0
2016-05-02 15:35:00,27.11,27.14,27.11,27.13,32477.0,24.1326,24.1593,24.1326,24.1504,32477.0
2016-05-02 15:40:00,27.14,27.15,27.13,27.15,19116.0,24.1593,24.1682,24.1504,24.1682,19116.0
2016-05-02 15:45:00,27.15,27.15,27.14,27.14,13487.0,24.1682,24.1682,24.1593,24.1593,13487.0
2016-05-02 15:50:00,27.15,27.15,27.14,27.14,17066.0,24.1682,24.1682,24.1593,24.1593,17066.0
2016-05-02 15:55:00,27.14,27.15,27.14,27.15,94109.0,24.1593,24.1682,24.1593,24.1682,94109.0
2016-05-03 09:30:00,26.88,26.88,26.79,26.81,23274.0,23.9279,23.9279,23.8478,23.8656,23274.0
2016-05-03 09:35:00,26.8,26.8,26.78,26.78,21030.0,23.8567,23.8567,23.8389,23.8389,21030.0
2016-05-03 09:40:00,26.78,26.78,26.75,26.77,55215.0,23.8389,23.8389,23.8122,23.83,55215.0
2016-05-03 09:45:00,26.76,26.76,26.73,26.74,14722.0,23.8211,23.8211,23.7944,23.8033,14722.0
2016-05-03 09:50:00,26.74,26.74,26.7,26.71,102265.0,23.8033,23.8033,23.7677,23.7766,102265.0
2016-05-03 09:55:00,26.71,26.72,26.68,26.69,41346.0,23.7766,23.7855,23.7499,23.7588,41346.0
2016-05-03 10:00:00,26.69,26.7,26.68,26.69,13964.0,23.7588,23.7677,23.7499,23.7588,13964.0
2016-05-03 10:05:00,26.68,26.68,26.67,26.67,16235.0,23.7499,23.7499,23.741,23.741,16235.0
2016-05-03 10:10:00,26.67,26.67,26.64,26.64,43718.0,23.741,23.741,23.7143,23.7143,43718.0
2016-05-03 10:15:00,26.65,26.66,26.65,26.66,32685.0,23.7232,23.7321,23.7232,23.7321,32685.0
2016-05-03 10:20:00,26.66,26.67,26.65,26.67,9995.0,23.7321,23.741,23.7232,23.741,9995.0
2016-05-03 10:25:00,26.66,26.69,26.66,26.69,4784.0,23.7321,23.7588,23.7321,23.7588,4784.0
2016-05-03 10:30:00,26.68,26.69,26.67,26.68,26977.0,23.7499,23.7588,23.741,23.7499,26977.0
2016-05-03 10:35:00,26.67,26.67,26.65,26.66,16597.0,23.741,23.741,23.7232,23.7321,16597.0
2016-05-03 10:40:00,26.66,26.7,26.65,26.69,24185.0,23.7321,23.7677,23.7232,23.7588,24185.0
2016-05-03 10:45:00,26.68,26.71,26.67,26.69,20852.0,23.7499,23.7766,23.741,23.7588,20852.0
2016-05-03 10:50:00,26.69,26.72,26.69,26.69,27088.0,23.7588,23.7855,23.7588,23.7588,27088.0
2016-05-03 10:55:00,26.69,26.7,26.68,26.69,35580.0,23.7588,23.7677,23.7499,23.7588,35580.0
2016-05-03 11:00:00,26.69,26.71,26.68,26.69,65006.0,23.7588,23.7766,23.7499,23.7588,65006.0
2016-05-03 11:05:00,26.69,26.7,26.68,26.7,5915.0,23.7588,23.7677,23.7499,23.7677,5915.0
2016-05-03 11:10:00,26.69,26.69,26.67,26.67,130361.0,23.7588,23.7588,23.741,23.741,130361.0
2016-05-03 11:15:00,26.68,26.69,26.66,26.66,20419.0,23.7499,23.7588,23.7321,23.7321,20419.0
2016-05-03 11:20:00,26.66,26.67,26.65,26.65,4300.0,23.7321,23.741,23.7232,23.7232,4300.0
2016-05-03 11:25:00,26.66,26.67,26.64,26.66,42735.0,23.7321,23.741,23.7143,23.7321,42735.0
2016-05-03 11:30:00,26.65,26.66,26.64,26.66,8126.0,23.7232,23.7321,23.7143,23.7321,8126.0
2016-05-03 11:35:00,26.66,26.7,26.66,26.69,20517.0,23.7321,23.7677,23.7321,23.7588,20517.0
2016-05-03 11:40:00,26.69,26.72,26.68,26.71,30492.0,23.7588,23.7855,23.7499,23.7766,30492.0
2016-05-03 11:45:00,26.71,26.73,26.71,26.71,4500.0,23.7766,23.7944,23.7766,23.7766,4500.0
2016-05-03 11:50:00,26.72,26.72,26.71,26.72,8168.0,23.7855,23.7855,23.7766,23.7855,8168.0
2016-05-03 11:55:00,26.71,26.72,26.71,26.71,3100.0,23.7766,23.7855,23.7766,23.7766,3100.0
2016-05-03 12:00:00,26.71,26.73,26.7,26.7,6758.0,23.7766,23.7944,23.7677,23.7677,6758.0
2016-05-03 12:05:00,26.7,26.7,26.68,26.7,3200.0,23.7677,23.7677,23.7499,23.7677,3200.0
2016-05-03 12:10:00,26.7,26.7,26.69,26.7,400.0,23.7677,23.7677,23.7588,23.7677,400.0
2016-05-03 12:15:00,26.69,26.69,26.68,26.69,1900.0,23.7588,23.7588,23.7499,23.7588,1900.0
2016-05-03 12:20:00,26.68,26.7,26.67,26.7,12113.0,23.7499,23.7677,23.741,23.7677,12113.0
2016-05-03 12:25:00,26.7,26.71,26.69,26.7,14112.0,23.7677,23.7766,23.7588,23.7677,14112.0
2016-05-03 12:30:00,26.7,26.72,26.69,26.71,26293.0,23.7677,23.7855,23.7588,23.7766,26293.0
2016-05-03 12:35:00,26.71,26.73,26.69,26.73,35109.0,23.7766,23.7944,23.7588,23.7944,35109.0
2016-05-03 12:40:00,26.74,26.74,26.72,26.73,8295.0,23.8033,23.8033,23.7855,23.7944,8295.0
2016-05-03 12:45:00,26.72,26.73,26.71,26.71,2331.0,23.7855,23.7944,23.7766,23.7766,2331.0
2016-05-03 12:50:00,26.71,26.74,26.71,26.72,6452.0,23.7766,23.8033,23.7766,23.7855,6452.0
2016-05-03 12:55:00,26.71,26.72,26.71,26.71,2178.0,23.7766,23.7855,23.7766,23.7766,2178.0
2016-05-03 13:00:00,26.72,26.72,26.7,26.71,1600.0,23.7855,23.7855,23.7677,23.7766,1600.0
2016-05-03 13:05:00,26.71,26.73,26.71,26.73,6300.0,23.7766,23.7944,23.7766,23.7944,6300.0
2016-05-03 13:10:00,26.74,26.75,26.73,26.75,8350.0,23.8033,23.8122,23.7944,23.8122,8350.0
2016-05-03 13:15:00,26.74,26.75,26.73,26.74,30425.0,23.8033,23.8122,23.7944,23.8033,30425.0
2016-05-03 13:20:00,26.75,26.75,26.74,26.74,7075.0,23.8122,23.8122,23.8033,23.8033,7075.0
2016-05-03 13:25:00,26.75,26.76,26.75,26.76,2677.0,23.8122,23.8211,23.8122,23.8211,2677.0
2016-05-03 13:30:00,26.76,26.76,26.74,26.75,3609.0,23.8211,23.8211,23.8033,23.8122,3609.0
2016-05-03 13:35:00,26.74,26.77,26.73,26.76,18754.0,23.8033,23.83,23.7944,23.8211,18754.0
2016-05-03 13:40:00,26.76,26.77,26.75,26.75,24659.0,23.8211,23.83,23.8122,23.8122,24659.0
2016-05-03 13:45:00,26.75,26.77,26.75,26.76,11299.0,23.8122,23.83,23.8122,23.8211,11299.0
2016-05-03 13:50:00,26.77,26.77,26.74,26.74,12282.0,23.83,23.83,23.8033,23.8033,12282.0
2016-05-03 13:55:00,26.74,26.74,26.73,26.73,1400.0,23.8033,23.8033,23.7944,23.7944,1400.0
2016-05-03 14:00:00,26.73,26.74,26.71,26.71,9801.0,23.7944,23.8033,23.7766,23.7766,9801.0
2016-05-03 14:05:00,26.73,26.73,26.7,26.73,23792.0,23.7944,23.7944,23.7677,23.7944,23792.0
2016-05-03 14:10:00,26.72,26.72,26.68,26.68,22568.0,23.7855,23.7855,23.7499,23.7499,22568.0
2016-05-03 14:15:00,26.68,26.69,26.67,26.67,12777.0,23.7499,23.7588,23.741,23.741,12777.0
2016-05-03 14:20:00,26.67,26.69,26.67,26.69,15613.0,23.741,23.7588,23.741,23.7588,15613.0
2016-05-03 14:25:00,26.69,26.69,26.66,26.69,48048.0,23.7588,23.7588,23.7321,23.7588,48048.0
2016-05-03 14:30:00,26.69,26.7,26.68,26.69,8265.0,23.7588,23.7677,23.7499,23.7588,8265.0
2016-05-03 14:35:00,26.7,26.72,26.68,26.7,12049.0,23.7677,23.7855,23.7499,23.7677,12049.0
2016-05-03 14:40:00,26.7,26.7,26.67,26.67,12410.0,23.7677,23.7677,23.741,23.741,12410.0
2016-05-03 14:45:00,26.67,26.67,26.65,26.65,26722.0,23.741,23.741,23.7232,23.7232,26722.0
2016-05-03 14:50:00,26.65,26.66,26.65,26.66,4836.0,23.7232,23.7321,23.7232,23.7321,4836.0
2016-05-03 14:55:00,26.66,26.68,26.64,26.66,56633.0,23.7321,23.7499,23.7143,23.7321,56633.0
2016-05-03 15:00:00,26.66,26.66,26.65,26.66,7658.0,23.7321,23.7321,23.7232,23.7321,7658.0
2016-05-03 15:05:00,26.66,26.68,26.65,26.68,11517.0,23.7321,23.7499,23.7232,23.7499,11517.0
2016-05-03 15:10:00,26.67,26.67,26.64,26.64,11935.0,23.741,23.741,23.7143,23.7143,11935.0
2016-05-03 15:15:00,26.64,26.64,26.62,26.63,37594.0,23.7143,23.7143,23.6965,23.7054,37594.0
2016-05-03 15:20:00,26.63,26.64,26.6,26.62,36199.0,23.7054,23.7143,23.6787,23.6965,36199.0
2016-05-03 15:25:00,26.62,26.64,26.62,26.64,6941.0,23.6965,23.7143,23.6965,23.7143,6941.0
2016-05-03 15:30:00,26.63,26.63,26.6,26.62,31946.0,23.7054,23.7054,23.6787,23.6965,31946.0
2016-05-03 15:35:00,26.62,26.62,26.6,26.61,31479.0,23.6965,23.6965,23.6787,23.6876,31479.0
2016-05-03 15:40:00,26.61,26.61,26.58,26.6,56431.0,23.6876,23.6876,23.6608,23.6787,56431.0
2016-05-03 15:45:00,26.6,26.62,26.59,26.61,59039.0,23.6787,23.6965,23.6698,23.6876,59039.0
2016-05-03 15:50:00,26.61,26.62,26.6,26.61,92938.0,23.6876,23.6965,23.6787,23.6876,92938.0
2016-05-03 15:55:00,26.61,26.61,26.58,26.59,183642.0,23.6876,23.6876,23.6608,23.6698,183642.0
2016-05-04 09:30:00,26.62,26.67,26.6,26.61,96598.0,23.6965,23.741,23.6787,23.6876,96598.0
2016-05-04 09:35:00,26.62,26.62,26.59,26.6,113612.0,23.6965,23.6965,23.6698,23.6787,113612.0
2016-05-04 09:40:00,26.59,26.6,26.54,26.55,101535.0,23.6698,23.6787,23.6252,23.6341,101535.0
2016-05-04 09:45:00,26.55,26.56,26.53,26.55,78149.0,23.6341,23.643,23.6163,23.6341,78149.0
2016-05-04 09:50:00,26.55,26.57,26.55,26.57,31360.0,23.6341,23.6519,23.6341,23.6519,31360.0
2016-05-04 09:55:00,26.57,26.59,26.57,26.59,5469.0,23.6519,23.6698,23.6519,23.6698,5469.0
2016-05-04 10:00:00,26.59,26.61,26.57,26.59,12121.0,23.6698,23.6876,23.6519,23.6698,12121.0
2016-05-04 10:05:00,26.58,26.58,26.55,26.57,13255.0,23.6608,23.6608,23.6341,23.6519,13255.0
2016-05-04 10:10:00,26.58,26.62,26.58,26.59,13455.0,23.6608,23.6965,23.6608,23.6698,13455.0
2016-05-04 10:15:00,26.59,26.6,26.58,26.6,6835.0,23.6698,23.6787,23.6608,23.6787,6835.0
2016-05-04 10:20:00,26.6,26.6,26.59,26.6,2550.0,23.6787,23.6787,23.6698,23.6787,2550.0
2016-05-04 10:25:00,26.59,26.6,26.58,26.6,13971.0,23.6698,23.6787,23.6608,23.6787,13971.0
2016-05-04 10:30:00,26.59,26.59,26.55,26.57,33549.0,23.6698,23.6698,23.6341,23.6519,33549.0
2016-05-04 10:35:00,26.56,26.57,26.55,26.56,47034.0,23.643,23.6519,23.6341,23.643,47034.0
2016-05-04 10:40:00,26.56,26.56,26.53,26.54,27702.0,23.643,23.643,23.6163,23.6252,27702.0
2016-05-04 10:45:00,26.54,26.54,26.51,26.51,23563.0,23.6252,23.6252,23.5985,23.5985,23563.0
2016-05-04 10:50:00,26.51,26.52,26.48,26.49,23321.0,23.5985,23.6074,23.5718,23.5807,23321.0
2016-05-04 10:55:00,26.5,26.52,26.49,26.51,11058.0,23.5896,23.6074,23.5807,23.5985,11058.0
2016-05-04 11:00:00,26.51,26.54,26.49,26.52,24529.0,23.5985,23.6252,23.5807,23.6074,24529.0
2016-05-04 11:05:00,26.52,26.54,26.51,26.52,16876.0,23.6074,23.6252,23.5985,23.6074,16876.0
2016-05-04 11:10:00,26.52,26.53,26.5,26.51,12456.0,23.6074,23.6163,23.5896,23.5985,12456.0
2016-05-04 11:15:00,26.51,26.51,26.48,26.49,46479.0,23.5985,23.5985,23.5718,23.5807,46479.0
2016-05-04 11:20:00,26.49,26.49,26.47,26.47,68019.0,23.5807,23.5807,23.5629,23.5629,68019.0
2016-05-04 11:25:00,26.47,26.48,26.45,26.46,39002.0,23.5629,23.5718,23.5451,23.554,39002.0
2016-05-04 11:30:00,26.46,26.47,26.45,26.45,2943.0,23.554,23.5629,23.5451,23.5451,2943.0
2016-05-04 11:35:00,26.46,26.46,26.45,26.46,15097.0,23.554,23.554,23.5451,23.554,15097.0
2016-05-04 11:40:00,26.46,26.46,26.45,26.46,2850.0,23.554,23.554,23.5451,23.554,2850.0
2016-05-04 11:45:00,26.45,26.45,26.43,26.44,43650.0,23.5451,23.5451,23.5273,23.5362,43650.0
2016-05-04 11:50:00,26.45,26.45,26.44,26.44,1586.0,23.5451,23.5451,23.5362,23.5362,1586.0
2016-05-04 11:55:00,26.44,26.44,26.43,26.43,1263.0,23.5362,23.5362,23.5273,23.5273,1263.0
2016-05-04 12:00:00,26.44,26.44,26.44,26.44,6679.0,23.5362,23.5362,23.5362,23.5362,6679.0
2016-05-04 12:05:00,26.45,26.46,26.44,26.44,11424.0,23.5451,23.554,23.5362,23.5362,11424.0
2016-05-04 12:10:00,26.45,26.46,26.44,26.46,10436.0,23.5451,23.554,23.5362,23.554,10436.0
2016-05-04 12:15:00,26.46,26.47,26.46,26.46,5236.0,23.554,23.5629,23.554,23.554,5236.0
2016-05-04 12:20:00,26.46,26.47,26.45,26.46,15520.0,23.554,23.5629,23.5451,23.554,15520.0
2016-05-04 12:25:00,26.46,26.47,26.46,26.46,6950.0,23.554,23.5629,23.554,23.554,6950.0
2016-05-04 12:30:00,26.46,26.48,26.46,26.48,39159.0,23.554,23.5718,23.554,23.5718,39159.0
2016-05-04 12:35:00,26.47,26.47,26.45,26.46,4206.0,23.5629,23.5629,23.5451,23.554,4206.0
2016-05-04 12:40:00,26.45,26.46,26.45,26.45,9310.0,23.5451,23.554,23.5451,23.5451,9310.0
2016-05-04 12:45:00,26.44,26.45,26.44,26.45,6900.0,23.5362,23.5451,23.5362,23.5451,6900.0
2016-05-04 12:50:00,26.44,26.45,26.43,26.45,12761.0,23.5362,23.5451,23.5273,23.5451,12761.0
2016-05-04 12:55:00,26.44,26.44,26.43,26.44,8530.0,23.5362,23.5362,23.5273,23.5362,8530.0
2016-05-04 13:00:00,26.43,26.43,26.42,26.43,21539.0,23.5273,23.5273,23.5184,23.5273,21539.0
2016-05-04 13:05:00,26.43,26.43,26.41,26.42,25544.0,23.5273,23.5273,23.5095,23.5184,25544.0
2016-05-04 13:10:00,26.41,26.42,26.41,26.42,12404.0,23.5095,23.5184,23.5095,23.5184,12404.0
2016-05-04 13:15:00,26.41,26.43,26.41,26.42,4186.0,23.5095,23.5273,23.5095,23.5184,4186.0
2016-05-04 13:20:00,26.43,26.43,26.42,26.42,17683.0,23.5273,23.5273,23.5184,23.5184,17683.0
2016-05-04 13:25:00,26.43,26.43,26.42,26.43,3386.0,23.5273,23.5273,23.5184,23.5273,3386.0
2016-05-04 13:30:00,26.43,26.43,26.42,26.42,20089.0,23.5273,23.5273,23.5184,23.5184,20089.0
2016-05-04 13:35:00,26.42,26.43,26.41,26.42,43224.0,23.5184,23.5273,23.5095,23.5184,43224.0
2016-05-04 13:40:00,26.42,26.43,26.41,26.43,11955.0,23.5184,23.5273,23.5095,23.5273,11955.0
2016-05-04 13:45:00,26.42,26.43,26.41,26.42,67687.0,23.5184,23.5273,23.5095,23.5184,67687.0
2016-05-04 13:50:00,26.42,26.43,26.4,26.41,38951.0,23.5184,23.5273,23.5006,23.5095,38951.0
2016-05-04 13:55:00,26.41,26.41,26.4,26.41,32651.0,23.5095,23.5095,23.5006,23.5095,32651.0
2016-05-04 14:00:00,26.4,26.4,26.37,26.38,34661.0,23.5006,23.5006,23.4739,23.4828,34661.0
2016-05-04 14:05:00,26.37,26.37,26.36,26.37,17989.0,23.4739,23.4739,23.465,23.4739,17989.0
2016-05-04 14:10:00,26.36,26.37,26.36,26.37,9697.0,23.465,23.4739,23.465,23.4739,9697.0
2016-05-04 14:15:00,26.36,26.37,26.36,26.37,3583.0,23.465,23.4739,23.465,23.4739,3583.0
2016-05-04 14:20:00,26.37,26.39,26.36,26.39,26646.0,23.4739,23.4917,23.465,23.4917,26646.0
2016-05-04 14:25:00,26.39,26.39,26.38,26.39,34668.0,23.4917,23.4917,23.4828,23.4917,34668.0
2016-05-04 14:30:00,26.39,26.39,26.38,26.39,6430.0,23.4917,23.4917,23.4828,23.4917,6430.0
2016-05-04 14:35:00,26.39,26.39,26.37,26.38,7955.0,23.4917,23.4917,23.4739,23.4828,7955.0
2016-05-04 14:40:00,26.38,26.39,26.37,26.37,28606.0,23.4828,23.4917,23.4739,23.4739,28606.0
2016-05-04 14:45:00,26.37,26.38,26.35,26.38,12499.0,23.4739,23.4828,23.4561,23.4828,12499.0
2016-05-04 14:50:00,26.38,26.38,26.36,26.37,22462.0,23.4828,23.4828,23.465,23.4739,22462.0
2016-05-04 14:55:00,26.37,26.38,26.35,26.36,17259.0,23.4739,23.4828,23.4561,23.465,17259.0
2016-05-04 15:00:00,26.36,26.38,26.36,26.37,7364.0,23.465,23.4828,23.465,23.4739,7364.0
2016-05-04 15:05:00,26.37,26.38,26.36,26.37,9305.0,23.4739,23.4828,23.465,23.4739,9305.0
2016-05-04 15:10:00,26.38,26.39,26.36,26.39,16200.0,23.4828,23.4917,23.465,23.4917,16200.0
2016-05-04 15:15:00,26.39,26.39,26.37,26.39,9192.0,23.4917,23.4917,23.4739,23.4917,9192.0
2016-05-04 15:20:00,26.39,26.43,26.38,26.41,688873.0,23.4917,23.5273,23.4828,23.5095,688873.0
2016-05-04 15:25:00,26.41,26.41,26.4,26.4,35276.0,23.5095,23.5095,23.5006,23.5006,35276.0
2016-05-04 15:30:00,26.4,26.41,26.4,26.41,15213.0,23.5006,23.5095,23.5006,23.5095,15213.0
2016-05-04 15:35:00,26.41,26.41,26.39,26.41,77348.0,23.5095,23.5095,23.4917,23.5095,77348.0
2016-05-04 15:40:00,26.41,26.44,26.4,26.41,61027.0,23.5095,23.5362,23.5006,23.5095,61027.0
2016-05-04 15:45:00,26.42,26.43,26.41,26.42,19341.0,23.5184,23.5273,23.5095,23.5184,19341.0
2016-05-04 15:50:00,26.42,26.42,26.4,26.4,36261.0,23.5184,23.5184,23.5006,23.5006,36261.0
2016-05-04 15:55:00,26.4,26.41,26.4,26.41,83657.0,23.5006,23.5095,23.5006,23.5095,83657.0
2016-05-05 09:30:00,26.64,26.67,26.64,26.66,48948.0,23.7143,23.741,23.7143,23.7321,48948.0
2016-05-05 09:35:00,26.67,26.67,26.65,26.67,25101.0,23.741,23.741,23.7232,23.741,25101.0
2016-05-05 09:40:00,26.67,26.67,26.65,26.65,33941.0,23.741,23.741,23.7232,23.7232,33941.0
2016-05-05 09:45:00,26.66,26.66,26.65,26.65,14224.0,23.7321,23.7321,23.7232,23.7232,14224.0
2016-05-05 09:50:00,26.66,26.67,26.66,26.67,27136.0,23.7321,23.741,23.7321,23.741,27136.0
2016-05-05 09:55:00,26.67,26.67,26.65,26.66,65488.0,23.741,23.741,23.7232,23.7321,65488.0
2016-05-05 10:00:00,26.66,26.68,26.64,26.68,40350.0,23.7321,23.7499,23.7143,23.7499,40350.0
2016-05-05 10:05:00,26.68,26.69,26.67,26.67,17700.0,23.7499,23.7588,23.741,23.741,17700.0
2016-05-05 10:10:00,26.67,26.69,26.67,26.69,10485.0,23.741,23.7588,23.741,23.7588,10485.0
2016-05-05 10:15:00,26.7,26.71,26.68,26.69,8626.0,23.7677,23.7766,23.7499,23.7588,8626.0
2016-05-05 10:20:00,26.69,26.69,26.67,26.69,14474.0,23.7588,23.7588,23.741,23.7588,14474.0
2016-05-05 10:25:00,26.69,26.69,26.65,26.65,30207.0,23.7588,23.7588,23.7232,23.7232,30207.0
2016-05-05 10:30:00,26.65,26.66,26.64,26.65,34173.0,23.7232,23.7321,23.7143,23.7232,34173.0
2016-05-05 10:35:00,26.65,26.66,26.63,26.64,44867.0,23.7232,23.7321,23.7054,23.7143,44867.0
2016-05-05 10:40:00,26.64,26.64,26.62,26.63,18210.0,23.7143,23.7143,23.6965,23.7054,18210.0
2016-05-05 10:45:00,26.63,26.64,26.62,26.63,20745.0,23.7054,23.7143,23.6965,23.7054,20745.0
2016-05-05 10:50:00,26.63,26.64,26.62,26.63,24731.0,23.7054,23.7143,23.6965,23.7054,24731.0
2016-05-05 10:55:00,26.63,26.64,26.62,26.62,6508.0,23.7054,23.7143,23.6965,23.6965,6508.0
2016-05-05 11:00:00,26.63,26.63,26.61,26.62,18870.0,23.7054,23.7054,23.6876,23.6965,18870.0
2016-05-05 11:05:00,26.63,26.63,26.61,26.61,65817.0,23.7054,23.7054,23.6876,23.6876,65817.0
2016-05-05 11:10:00,26.62,26.63,26.61,26.63,21958.0,23.6965,23.7054,23.6876,23.7054,21958.0
2016-05-05 11:15:00,26.63,26.65,26.62,26.64,8331.0,23.7054,23.7232,23.6965,23.7143,8331.0
2016-05-05 11:20:00,26.64,26.64,26.59,26.61,33525.0,23.7143,23.7143,23.6698,23.6876,33525.0
2016-05-05 11:25:00,26.6,26.61,26.59,26.6,37377.0,23.6787,23.6876,23.6698,23.6787,37377.0
2016-05-05 11:30:00,26.6,26.62,26.6,26.61,11299.0,23.6787,23.6965,23.6787,23.6876,11299.0
2016-05-05 11:35:00,26.62,26.65,26.62,26.62,11294.0,23.6965,23.7232,23.6965,23.6965,11294.0
2016-05-05 11:40:00,26.63,26.64,26.62,26.64,12995.0,23.7054,23.7143,23.6965,23.7143,12995.0
2016-05-05 11:45:00,26.64,26.65,26.63,26.64,7919.0,23.7143,23.7232,23.7054,23.7143,7919.0
2016-05-05 11:50:00,26.63,26.64,26.63,26.63,24936.0,23.7054,23.7143,23.7054,23.7054,24936.0
2016-05-05 11:55:00,26.63,26.64,26.63,26.63,3857.0,23.7054,23.7143,23.7054,23.7054,3857.0
2016-05-05 12:00:00,26.62,26.64,26.62,26.64,2600.0,23.6965,23.7143,23.6965,23.7143,2600.0
2016-05-05 12:05:00,26.64,26.64,26.62,26.62,33895.0,23.7143,23.7143,23.6965,23.6965,33895.0
2016-05-05 12:10:00,26.63,26.64,26.62,26.64,17689.0,23.7054,23.7143,23.6965,23.7143,17689.0
2016-05-05 12:15:00,26.64,26.64,26.63,26.64,35109.0,23.7143,23.7143,23.7054,23.7143,35109.0
2016-05-05 12:20:00,26.64,26.64,26.63,26.63,16134.0,23.7143,23.7143,23.7054,23.7054,16134.0
2016-05-05 12:25:00,26.64,26.64,26.62,26.63,19901.0,23.7143,23.7143,23.6965,23.7054,19901.0
2016-05-05 12:30:00,26.63,26.63,26.62,26.63,20321.0,23.7054,23.7054,23.6965,23.7054,20321.0
2016-05-05 12:35:00,26.63,26.63,26.62,26.63,11318.0,23.7054,23.7054,23.6965,23.7054,11318.0
2016-05-05 12:40:00,26.63,26.63,26.62,26.63,12821.0,23.7054,23.7054,23.6965,23.7054,12821.0
2016-05-05 12:45:00,26.63,26.63,26.61,26.62,13780.0,23.7054,23.7054,23.6876,23.6965,13780.0
2016-05-05 12:50:00,26.62,26.63,26.61,26.63,17993.0,23.6965,23.7054,23.6876,23.7054,17993.0
2016-05-05 12:55:00,26.63,26.63,26.62,26.63,56992.0,23.7054,23.7054,23.6965,23.7054,56992.0
2016-05-05 13:00:00,26.63,26.63,26.61,26.61,17300.0,23.7054,23.7054,23.6876,23.6876,17300.0
2016-05-05 13:05:00,26.62,26.62,26.6,26.61,8407.0,23.6965,23.6965,23.6787,23.6876,8407.0
2016-05-05 13:10:00,26.6,26.61,26.59,26.59,33374.0,23.6787,23.6876,23.6698,23.6698,33374.0
2016-05-05 13:15:00,26.59,26.59,26.57,26.58,28000.0,23.6698,23.6698,23.6519,23.6608,28000.0
2016-05-05 13:20:00,26.58,26.58,26.56,26.57,16495.0,23.6608,23.6608,23.643,23.6519,16495.0
2016-05-05 13:25:00,26.57,26.57,26.56,26.56,16809.0,23.6519,23.6519,23.643,23.643,16809.0
2016-05-05 13:30:00,26.56,26.57,26.55,26.56,12487.0,23.643,23.6519,23.6341,23.643,12487.0
2016-05-05 13:35:00,26.57,26.57,26.56,26.57,1528.0,23.6519,23.6519,23.643,23.6519,1528.0
2016-05-05 13:40:00,26.57,26.58,26.56,26.58,11774.0,23.6519,23.6608,23.643,23.6608,11774.0
2016-05-05 13:45:00,26.58,26.59,26.58,26.59,57480.0,23.6608,23.6698,23.6608,23.6698,57480.0
2016-05-05 13:50:00,26.59,26.6,26.58,26.59,28570.0,23.6698,23.6787,23.6608,23.6698,28570.0
2016-05-05 13:55:00,26.59,26.59,26.58,26.59,27600.0,23.6698,23.6698,23.6608,23.6698,27600.0
2016-05-05 14:00:00,26.59,26.6,26.57,26.6,27150.0,23.6698,23.6787,23.6519,23.6787,27150.0
2016-05-05 14:05:00,26.6,26.62,26.59,26.61,36387.0,23.6787,23.6965,23.6698,23.6876,36387.0
2016-05-05 14:10:00,26.61,26.62,26.6,26.6,13300.0,23.6876,23.6965,23.6787,23.6787,13300.0
2016-05-05 14:15:00,26.6,26.61,26.6,26.6,20377.0,23.6787,23.6876,23.6787,23.6787,20377.0
2016-05-05 14:20:00,26.6,26.65,26.6,26.65,9986.0,23.6787,23.7232,23.6787,23.7232,9986.0
2016-05-05 14:25:00,26.64,26.64,26.63,26.64,13955.0,23.7143,23.7143,23.7054,23.7143,13955.0
2016-05-05 14:30:00,26.64,26.65,26.64,26.64,13263.0,23.7143,23.7232,23.7143,23.7143,13263.0
2016-05-05 14:35:00,26.63,26.64,26.63,26.63,7166.0,23.7054,23.7143,23.7054,23.7054,7166.0
2016-05-05 14:40:00,26.63,26.65,26.62,26.64,33131.0,23.7054,23.7232,23.6965,23.7143,33131.0
2016-05-05 14:45:00,26.64,26.65,26.64,26.64,6417.0,23.7143,23.7232,23.7143,23.7143,6417.0
2016-05-05 14:50:00,26.65,26.65,26.63,26.63,16775.0,23.7232,23.7232,23.7054,23.7054,16775.0
2016-05-05 14:55:00,26.63,26.63,26.63,26.63,2100.0,23.7054,23.7054,23.7054,23.7054,2100.0
2016-05-05 15:00:00,26.64,26.64,26.62,26.62,15292.0,23.7143,23.7143,23.6965,23.6965,15292.0
2016-05-05 15:05:00,26.62,26.62,26.6,26.61,22656.0,23.6965,23.6965,23.6787,23.6876,22656.0
2016-05-05 15:10:00,26.61,26.63,26.6,26.62,40517.0,23.6876,23.7054,23.6787,23.6965,40517.0
2016-05-05 15:15:00,26.62,26.63,26.61,26.63,34759.0,23.6965,23.7054,23.6876,23.7054,34759.0
2016-05-05 15:20:00,26.63,26.64,26.62,26.64,35468.0,23.7054,23.7143,23.6965,23.7143,35468.0
2016-05-05 15:25:00,26.64,26.65,26.62,26.64,55073.0,23.7143,23.7232,23.6965,23.7143,55073.0
2016-05-05 15:30:00,26.64,26.64,26.63,26.64,35525.0,23.7143,23.7143,23.7054,23.7143,35525.0
2016-05-05 15:35:00,26.64,26.64,26.63,26.64,29278.0,23.7143,23.7143,23.7054,23.7143,29278.0
2016-05-05 15:40:00,26.64,26.64,26.63,26.64,26761.0,23.7143,23.7143,23.7054,23.7143,26761.0
2016-05-05 15:45:00,26.64,26.65,26.63,26.64,231853.0,23.7143,23.7232,23.7054,23.7143,231853.0
2016-05-05 15:50:00,26.64,26.64,26.63,26.63,38858.0,23.7143,23.7143,23.7054,23.7054,38858.0
2016-05-05 15:55:00,26.63,26.64,26.62,26.63,39825.0,23.7054,23.7143,23.6965,23.7054,39825.0
2016-05-06 09:30:00,26.67,26.72,26.65,26.69,43225.0,23.741,23.7855,23.7232,23.7588,43225.0
2016-05-06 09:35:00,26.69,26.74,26.67,26.73,39168.0,23.7588,23.8033,23.741,23.7944,39168.0
2016-05-06 09:40:00,26.74,26.77,26.74,26.76,12324.0,23.8033,23.83,23.8033,23.8211,12324.0
2016-05-06 09:45:00,26.75,26.76,26.73,26.75,22562.0,23.8122,23.8211,23.7944,23.8122,22562.0
2016-05-06 09:50:00,26.76,26.79,26.75,26.78,12170.0,23.8211,23.8478,23.8122,23.8389,12170.0
2016-05-06 09:55:00,26.78,26.79,26.77,26.78,2293.0,23.8389,23.8478,23.83,23.8389,2293.0
2016-05-06 10:00:00,26.78,26.79,26.78,26.79,15208.0,23.8389,23.8478,23.8389,23.8478,15208.0
2016-05-06 10:05:00,26.79,26.81,26.78,26.8,29104.0,23.8478,23.8656,23.8389,23.8567,29104.0
2016-05-06 10:10:00,26.81,26.81,26.79,26.8,35544.0,23.8656,23.8656,23.8478,23.8567,35544.0
2016-05-06 10:15:00,26.8,26.81,26.79,26.81,3483.0,23.8567,23.8656,23.8478,23.8656,3483.0
2016-05-06 10:20:00,26.81,26.81,26.78,26.78,4562.0,23.8656,23.8656,23.8389,23.8389,4562.0
2016-05-06 10:25:00,26.78,26.8,26.77,26.8,20503.0,23.8389,23.8567,23.83,23.8567,20503.0
2016-05-06 10:30:00,26.8,26.82,26.79,26.81,5304.0,23.8567,23.8745,23.8478,23.8656,5304.0
2016-05-06 10:35:00,26.8,26.81,26.75,26.76,39197.0,23.8567,23.8656,23.8122,23.8211,39197.0
2016-05-06 10:40:00,26.77,26.77,26.73,26.76,43191.0,23.83,23.83,23.7944,23.8211,43191.0
2016-05-06 10:45:00,26.76,26.76,26.71,26.72,42663.0,23.8211,23.8211,23.7766,23.7855,42663.0
2016-05-06 10:50:00,26.73,26.73,26.69,26.72,34907.0,23.7944,23.7944,23.7588,23.7855,34907.0
2016-05-06 10:55:00,26.71,26.72,26.7,26.72,8575.0,23.7766,23.7855,23.7677,23.7855,8575.0
2016-05-06 11:00:00,26.71,26.74,26.71,26.72,16631.0,23.7766,23.8033,23.7766,23.7855,16631.0
2016-05-06 11:05:00,26.71,26.74,26.71,26.71,12043.0,23.7766,23.8033,23.7766,23.7766,12043.0
2016-05-06 11:10:00,26.71,26.74,26.71,26.73,6135.0,23.7766,23.8033,23.7766,23.7944,6135.0
2016-05-06 11:15:00,26.73,26.78,26.72,26.77,19935.0,23.7944,23.8389,23.7855,23.83,19935.0
2016-05-06 11:20:00,26.78,26.78,26.75,26.78,12840.0,23.8389,23.8389,23.8122,23.8389,12840.0
2016-05-06 11:25:00,26.78,26.79,26.77,26.78,6810.0,23.8389,23.8478,23.83,23.8389,6810.0
2016-05-06 11:30:00,26.78,26.78,26.74,26.77,163089.0,23.8389,23.8389,23.8033,23.83,163089.0
2016-05-06 11:35:00,26.76,26.77,26.75,26.77,29245.0,23.8211,23.83,23.8122,23.83,29245.0
2016-05-06 11:40:00,26.76,26.78,26.76,26.78,80278.0,23.8211,23.8389,23.8211,23.8389,80278.0
2016-05-06 11:45:00,26.77,26.77,26.75,26.75,11302.0,23.83,23.83,23.8122,23.8122,11302.0
2016-05-06 11:50:00,26.75,26.75,26.74,26.74,7556.0,23.8122,23.8122,23.8033,23.8033,7556.0
2016-05-06 11:55:00,26.75,26.75,26.73,26.73,6253.0,23.8122,23.8122,23.7944,23.7944,6253.0
2016-05-06 12:00:00,26.73,26.73,26.72,26.72,1400.0,23.7944,23.7944,23.7855,23.7855,1400.0
2016-05-06 12:05:00,26.73,26.75,26.72,26.74,5663.0,23.7944,23.8122,23.7855,23.8033,5663.0
2016-05-06 12:10:00,26.74,26.75,26.73,26.74,7336.0,23.8033,23.8122,23.7944,23.8033,7336.0
2016-05-06 12:15:00,26.74,26.74,26.71,26.71,10669.0,23.8033,23.8033,23.7766,23.7766,10669.0
2016-05-06 12:20:00,26.73,26.73,26.72,26.73,6224.0,23.7944,23.7944,23.7855,23.7944,6224.0
2016-05-06 12:25:00,26.73,26.73,26.72,26.72,4000.0,23.7944,23.7944,23.7855,23.7855,4000.0
2016-05-06 12:30:00,26.72,26.72,26.71,26.71,8447.0,23.7855,23.7855,23.7766,23.7766,8447.0
2016-05-06 12:35:00,26.72,26.73,26.71,26.72,12240.0,23.7855,23.7944,23.7766,23.7855,12240.0
2016-05-06 12:40:00,26.73,26.73,26.72,26.73,674.0,23.7944,23.7944,23.7855,23.7944,674.0
2016-05-06 12:45:00,26.74,26.74,26.71,26.71,7755.0,23.8033,23.8033,23.7766,23.7766,7755.0
2016-05-06 12:50:00,26.72,26.72,26.72,26.72,368.0,23.7855,23.7855,23.7855,23.7855,368.0
2016-05-06 12:55:00,26.73,26.74,26.73,26.74,7884.0,23.7944,23.8033,23.7944,23.8033,7884.0
2016-05-06 13:00:00,26.74,26.75,26.74,26.75,6743.0,23.8033,23.8122,23.8033,23.8122,6743.0
2016-05-06 13:05:00,26.75,26.77,26.74,26.76,13956.0,23.8122,23.83,23.8033,23.8211,13956.0
2016-05-06 13:10:00,26.76,26.77,26.75,26.76,10200.0,23.8211,23.83,23.8122,23.8211,10200.0
2016-05-06 13:15:00,26.76,26.76,26.75,26.76,3900.0,23.8211,23.8211,23.8122,23.8211,3900.0
2016-05-06 13:20:00,26.76,26.76,26.75,26.76,100.0,23.8211,23.8211,23.8122,23.8211,100.0
2016-05-06 13:25:00,26.76,26.77,26.76,26.76,5737.0,23.8211,23.83,23.8211,23.8211,5737.0
2016-05-06 13:30:00,26.75,26.76,26.75,26.76,30146.0,23.8122,23.8211,23.8122,23.8211,30146.0
2016-05-06 13:35:00,26.77,26.77,26.76,26.77,11916.0,23.83,23.83,23.8211,23.83,11916.0
2016-05-06 13:40:00,26.76,26.77,26.76,26.76,4193.0,23.8211,23.83,23.8211,23.8211,4193.0
2016-05-06 13:45:00,26.77,26.78,26.76,26.78,33764.0,23.83,23.8389,23.8211,23.8389,33764.0
2016-05-06 13:50:00,26.78,26.78,26.77,26.77,12104.0,23.8389,23.8389,23.83,23.83,12104.0
2016-05-06 13:55:00,26.77,26.77,26.76,26.77,13232.0,23.83,23.83,23.8211,23.83,13232.0
2016-05-06 14:00:00,26.78,26.79,26.77,26.79,11942.0,23.8389,23.8478,23.83,23.8478,11942.0
2016-05-06 14:05:00,26.79,26.79,26.77,26.78,8778.0,23.8478,23.8478,23.83,23.8389,8778.0
2016-05-06 14:10:00,26.77,26.78,26.76,26.77,10803.0,23.83,23.8389,23.8211,23.83,10803.0
2016-05-06 14:15:00,26.78,26.8,26.77,26.79,2729.0,23.8389,23.8567,23.83,23.8478,2729.0
2016-05-06 14:20:00,26.79,26.79,26.78,26.78,2300.0,23.8478,23.8478,23.8389,23.8389,2300.0
2016-05-06 14:25:00,26.78,26.78,26.76,26.77,10368.0,23.8389,23.8389,23.8211,23.83,10368.0
2016-05-06 14:30:00,26.76,26.76,26.75,26.75,14900.0,23.8211,23.8211,23.8122,23.8122,14900.0
2016-05-06 14:35:00,26.76,26.77,26.74,26.77,18264.0,23.8211,23.83,23.8033,23.83,18264.0
2016-05-06 14:40:00,26.77,26.78,26.76,26.78,5507.0,23.83,23.8389,23.8211,23.8389,5507.0
2016-05-06 14:45:00,26.77,26.78,26.76,26.76,7855.0,23.83,23.8389,23.8211,23.8211,7855.0
2016-05-06 14:50:00,26.76,26.77,26.75,26.77,20913.0,23.8211,23.83,23.8122,23.83,20913.0
2016-05-06 14:55:00,26.78,26.78,26.75,26.75,7250.0,23.8389,23.8389,23.8122,23.8122,7250.0
2016-05-06 15:00:00,26.76,26.76,26.75,26.76,3136.0,23.8211,23.8211,23.8122,23.8211,3136.0
2016-05-06 15:05:00,26.77,26.78,26.75,26.76,16405.0,23.83,23.8389,23.8122,23.8211,16405.0
2016-05-06 15:10:00,26.76,26.77,26.75,26.75,5185.0,23.8211,23.83,23.8122,23.8122,5185.0
2016-05-06 15:15:00,26.76,26.76,26.75,26.75,7567.0,23.8211,23.8211,23.8122,23.8122,7567.0
2016-05-06 15:20:00,26.75,26.76,26.75,26.76,5647.0,23.8122,23.8211,23.8122,23.8211,5647.0
2016-05-06 15:25:00,26.76,26.76,26.75,26.76,7050.0,23.8211,23.8211,23.8122,23.8211,7050.0
2016-05-06 15:30:00,26.76,26.76,26.72,26.73,31675.0,23.8211,23.8211,23.7855,23.7944,31675.0
2016-05-06 15:35:00,26.73,26.74,26.72,26.74,10213.0,23.7944,23.8033,23.7855,23.8033,10213.0
2016-05-06 15:40:00,26.74,26.75,26.72,26.72,19694.0,23.8033,23.8122,23.7855,23.7855,19694.0
2016-05-06 15:45:00,26.72,26.73,26.7,26.7,43193.0,23.7855,23.7944,23.7677,23.7677,43193.0
2016-05-06 15:50:00,26.7,26.72,26.7,26.72,13921.0,23.7677,23.7855,23.7677,23.7855,13921.0
2016-05-06 15:55:00,26.73,26.75,26.71,26.75,68662.0,23.7944,23.8122,23.7766,23.8122,68662.0
2016-05-09 09:30:00,27.03,27.06,26.99,27.06,43459.0,24.0614,24.0881,24.0258,24.0881,43459.0
2016-05-09 09:35:00,27.05,27.05,27.04,27.04,1400.0,24.0792,24.0792,24.0703,24.0703,1400.0
2016-05-09 09:40:00,27.03,27.04,27.01,27.04,23234.0,24.0614,24.0703,24.0436,24.0703,23234.0
2016-05-09 09:45:00,27.04,27.04,27.01,27.01,17108.0,24.0703,24.0703,24.0436,24.0436,17108.0
2016-05-09 09:50:00,27.01,27.01,26.97,26.98,37531.0,24.0436,24.0436,24.008,24.0169,37531.0
2016-05-09 09:55:00,26.98,27.0,26.97,27.0,13718.0,24.0169,24.0347,24.008,24.0347,13718.0
2016-05-09 10:00:00,27.0,27.0,26.97,26.99,46724.0,24.0347,24.0347,24.008,24.0258,46724.0
2016-05-09 10:05:00,26.99,26.99,26.97,26.97,6999.0,24.0258,24.0258,24.008,24.008,6999.0
2016-05-09 10:10:00,26.97,26.98,26.96,26.96,18600.0,24.008,24.0169,23.9991,23.9991,18600.0
2016-05-09 10:15:00,26.96,26.97,26.96,26.96,13993.0,23.9991,24.008,23.9991,23.9991,13993.0
2016-05-09 10:20:00,26.96,26.96,26.95,26.95,2900.0,23.9991,23.9991,23.9902,23.9902,2900.0
2016-05-09 10:25:00,26.94,26.94,26.92,26.93,53300.0,23.9813,23.9813,23.9635,23.9724,53300.0
2016-05-09 10:30:00,26.92,26.92,26.91,26.92,29014.0,23.9635,23.9635,23.9546,23.9635,29014.0
2016-05-09 10:35:00,26.92,26.93,26.91,26.92,20534.0,23.9635,23.9724,23.9546,23.9635,20534.0
2016-05-09 10:40:00,26.91,26.92,26.91,26.92,6957.0,23.9546,23.9635,23.9546,23.9635,6957.0
2016-05-09 10:45:00,26.93,26.94,26.93,26.93,4300.0,23.9724,23.9813,23.9724,23.9724,4300.0
2016-05-09 10:50:00,26.94,26.94,26.93,26.94,1462.0,23.9813,23.9813,23.9724,23.9813,1462.0
2016-05-09 10:55:00,26.94,26.95,26.93,26.94,5349.0,23.9813,23.9902,23.9724,23.9813,5349.0
2016-05-09 11:00:00,26.93,26.96,26.92,26.93,7700.0,23.9724,23.9991,23.9635,23.9724,7700.0
2016-05-09 11:05:00,26.94,26.94,26.93,26.94,4908.0,23.9813,23.9813,23.9724,23.9813,4908.0
2016-05-09 11:10:00,26.93,26.93,26.89,26.89,52393.0,23.9724,23.9724,23.9368,23.9368,52393.0
2016-05-09 11:15:00,26.89,26.9,26.89,26.89,1300.0,23.9368,23.9457,23.9368,23.9368,1300.0
2016-05-09 11:20:00,26.9,26.92,26.9,26.92,9244.0,23.9457,23.9635,23.9457,23.9635,9244.0
2016-05-09 11:25:00,26.91,26.92,26.9,26.91,1864.0,23.9546,23.9635,23.9457,23.9546,1864.0
2016-05-09 11:30:00,26.9,26.9,26.88,26.89,6324.0,23.9457,23.9457,23.9279,23.9368,6324.0
2016-05-09 11:35:00,26.89,26.91,26.89,26.91,9693.0,23.9368,23.9546,23.9368,23.9546,9693.0
2016-05-09 11:40:00,26.91,26.91,26.9,26.9,600.0,23.9546,23.9546,23.9457,23.9457,600.0
2016-05-09 11:45:00,26.91,26.92,26.91,26.92,11838.0,23.9546,23.9635,23.9546,23.9635,11838.0
2016-05-09 11:50:00,26.92,26.92,26.91,26.91,1348.0,23.9635,23.9635,23.9546,23.9546,1348.0
2016-05-09 11:55:00,26.91,26.91,26.9,26.91,8259.0,23.9546,23.9546,23.9457,23.9546,8259.0
2016-05-09 12:00:00,26.91,26.91,26.9,26.91,16100.0,23.9546,23.9546,23.9457,23.9546,16100.0
2016-05-09 12:05:00,26.91,26.92,26.89,26.89,32806.0,23.9546,23.9635,23.9368,23.9368,32806.0
2016-05-09 12:10:00,26.9,26.92,26.89,26.91,13834.0,23.9457,23.9635,23.9368,23.9546,13834.0
2016-05-09 12:15:00,26.91,26.92,26.9,26.92,14840.0,23.9546,23.9635,23.9457,23.9635,14840.0
2016-05-09 12:20:00,26.92,26.92,26.92,26.92,100.0,23.9635,23.9635,23.9635,23.9635,100.0
2016-05-09 12:25:00,26.93,26.98,26.93,26.96,759436.0,23.9724,24.0169,23.9724,23.9991,759436.0
2016-05-09 12:30:00,26.96,26.96,26.94,26.94,36215.0,23.9991,23.9991,23.9813,23.9813,36215.0
2016-05-09 12:35:00,26.94,26.95,26.93,26.94,28938.0,23.9813,23.9902,23.9724,23.9813,28938.0
2016-05-09 12:40:00,26.94,26.94,26.93,26.93,41824.0,23.9813,23.9813,23.9724,23.9724,41824.0
2016-05-09 12:45:00,26.93,26.94,26.92,26.93,48300.0,23.9724,23.9813,23.9635,23.9724,48300.0
2016-05-09 12:50:00,26.93,26.93,26.91,26.91,16398.0,23.9724,23.9724,23.9546,23.9546,16398.0
2016-05-09 12:55:00,26.91,26.93,26.91,26.92,16600.0,23.9546,23.9724,23.9546,23.9635,16600.0
2016-05-09 13:00:00,26.92,26.92,26.92,26.92,5343.0,23.9635,23.9635,23.9635,23.9635,5343.0
2016-05-09 13:05:00,26.92,26.92,26.91,26.92,80739.0,23.9635,23.9635,23.9546,23.9635,80739.0
2016-05-09 13:10:00,26.92,26.92,26.91,26.92,46504.0,23.9635,23.9635,23.9546,23.9635,46504.0
2016-05-09 13:15:00,26.92,26.93,26.91,26.93,43402.0,23.9635,23.9724,23.9546,23.9724,43402.0
2016-05-09 13:20:00,26.93,26.93,26.92,26.93,715.0,23.9724,23.9724,23.9635,23.9724,715.0
2016-05-09 13:25:00,26.92,26.92,26.91,26.92,35642.0,23.9635,23.9635,23.9546,23.9635,35642.0
2016-05-09 13:30:00,26.92,26.92,26.91,26.91,4667.0,23.9635,23.9635,23.9546,23.9546,4667.0
2016-05-09 13:35:00,26.92,26.92,26.9,26.9,4277.0,23.9635,23.9635,23.9457,23.9457,4277.0
2016-05-09 13:40:00,26.9,26.91,26.9,26.91,2100.0,23.9457,23.9546,23.9457,23.9546,2100.0
2016-05-09 13:45:00,26.9,26.91,26.9,26.9,19856.0,23.9457,23.9546,23.9457,23.9457,19856.0
2016-05-09 13:50:00,26.9,26.91,26.9,26.9,4000.0,23.9457,23.9546,23.9457,23.9457,4000.0
2016-05-09 13:55:00,26.9,26.91,26.88,26.88,13141.0,23.9457,23.9546,23.9279,23.9279,13141.0
2016-05-09 14:00:00,26.88,26.89,26.87,26.87,31580.0,23.9279,23.9368,23.919,23.919,31580.0
2016-05-09 14:05:00,26.86,26.87,26.86,26.87,26015.0,23.9101,23.919,23.9101,23.919,26015.0
2016-05-09 14:10:00,26.87,26.88,26.86,26.88,19213.0,23.919,23.9279,23.9101,23.9279,19213.0
2016-05-09 14:15:00,26.87,26.88,26.87,26.87,4700.0,23.919,23.9279,23.919,23.919,4700.0
2016-05-09 14:20:00,26.88,26.89,26.87,26.89,26467.0,23.9279,23.9368,23.919,23.9368,26467.0
2016-05-09 14:25:00,26.88,26.89,26.88,26.89,5182.0,23.9279,23.9368,23.9279,23.9368,5182.0
2016-05-09 14:30:00,26.88,26.89,26.87,26.88,38630.0,23.9279,23.9368,23.919,23.9279,38630.0
2016-05-09 14:35:00,26.88,26.88,26.87,26.87,12063.0,23.9279,23.9279,23.919,23.919,12063.0
2016-05-09 14:40:00,26.88,26.88,26.87,26.88,100.0,23.9279,23.9279,23.919,23.9279,100.0
2016-05-09 14:45:00,26.88,26.88,26.87,26.87,4898.0,23.9279,23.9279,23.919,23.919,4898.0
2016-05-09 14:50:00,26.87,26.89,26.87,26.89,14500.0,23.919,23.9368,23.919,23.9368,14500.0
2016-05-09 14:55:00,26.89,26.9,26.89,26.89,29687.0,23.9368,23.9457,23.9368,23.9368,29687.0
2016-05-09 15:00:00,26.9,26.9,26.89,26.89,24951.0,23.9457,23.9457,23.9368,23.9368,24951.0
2016-05-09 15:05:00,26.9,26.9,26.88,26.9,48072.0,23.9457,23.9457,23.9279,23.9457,48072.0
2016-05-09 15:10:00,26.9,26.9,26.89,26.9,20598.0,23.9457,23.9457,23.9368,23.9457,20598.0
2016-05-09 15:15:00,26.89,26.9,26.89,26.9,17616.0,23.9368,23.9457,23.9368,23.9457,17616.0
2016-05-09 15:20:00,26.9,26.9,26.89,26.9,16785.0,23.9457,23.9457,23.9368,23.9457,16785.0
2016-05-09 15:25:00,26.9,26.9,26.89,26.9,30029.0,23.9457,23.9457,23.9368,23.9457,30029.0
2016-05-09 15:30:00,26.9,26.9,26.89,26.9,65920.0,23.9457,23.9457,23.9368,23.9457,65920.0
2016-05-09 15:35:00,26.9,26.9,26.89,26.9,30947.0,23.9457,23.9457,23.9368,23.9457,30947.0
2016-05-09 15:40:00,26.9,26.9,26.89,26.9,33819.0,23.9457,23.9457,23.9368,23.9457,33819.0
2016-05-09 15:45:00,26.9,26.9,26.89,26.9,48378.0,23.9457,23.9457,23.9368,23.9457,48378.0
2016-05-09 15:50:00,26.9,26.9,26.89,26.89,71371.0,23.9457,23.9457,23.9368,23.9368,71371.0
2016-05-09 15:55:00,26.89,26.9,26.86,26.86,226652.0,23.9368,23.9457,23.9101,23.9101,226652.0
2016-05-10 09:30:00,27.02,27.11,27.02,27.11,67744.0,24.0525,24.1326,24.0525,24.1326,67744.0
2016-05-10 09:35:00,27.11,27.11,27.09,27.1,26873.0,24.1326,24.1326,24.1148,24.1237,26873.0
2016-05-10 09:40:00,27.11,27.14,27.1,27.14,81329.0,24.1326,24.1593,24.1237,24.1593,81329.0
2016-05-10 09:45:00,27.14,27.18,27.14,27.17,67688.0,24.1593,24.195,24.1593,24.1861,67688.0
2016-05-10 09:50:00,27.18,27.19,27.17,27.19,29732.0,24.195,24.2039,24.1861,24.2039,29732.0
2016-05-10 09:55:00,27.19,27.19,27.18,27.18,7700.0,24.2039,24.2039,24.195,24.195,7700.0
2016-05-10 10:00:00,27.18,27.19,27.16,27.17,13844.0,24.195,24.2039,24.1772,24.1861,13844.0
2016-05-10 10:05:00,27.17,27.17,27.15,27.16,16100.0,24.1861,24.1861,24.1682,24.1772,16100.0
2016-05-10 10:10:00,27.15,27.16,27.15,27.16,9700.0,24.1682,24.1772,24.1682,24.1772,9700.0
2016-05-10 10:15:00,27.16,27.18,27.16,27.18,14600.0,24.1772,24.195,24.1772,24.195,14600.0
2016-05-10 10:20:00,27.18,27.19,27.15,27.16,36475.0,24.195,24.2039,24.1682,24.1772,36475.0
2016-05-10 10:25:00,27.16,27.16,27.15,27.16,68332.0,24.1772,24.1772,24.1682,24.1772,68332.0
2016-05-10 10:30:00,27.16,27.16,27.15,27.16,70024.0,24.1772,24.1772,24.1682,24.1772,70024.0
2016-05-10 10:35:00,27.16,27.17,27.15,27.17,29323.0,24.1772,24.1861,24.1682,24.1861,29323.0
2016-05-10 10:40:00,27.16,27.17,27.15,27.15,30150.0,24.1772,24.1861,24.1682,24.1682,30150.0
2016-05-10 10:45:00,27.16,27.16,27.15,27.16,6821.0,24.1772,24.1772,24.1682,24.1772,6821.0
2016-05-10 10:50:00,27.16,27.16,27.13,27.14,67295.0,24.1772,24.1772,24.1504,24.1593,67295.0
2016-05-10 10:55:00,27.13,27.14,27.11,27.13,26195.0,24.1504,24.1593,24.1326,24.1504,26195.0
2016-05-10 11:00:00,27.13,27.14,27.12,27.13,34874.0,24.1504,24.1593,24.1415,24.1504,34874.0
2016-05-10 11:05:00,27.13,27.14,27.13,27.14,6737.0,24.1504,24.1593,24.1504,24.1593,6737.0
2016-05-10 11:10:00,27.14,27.15,27.13,27.13,6400.0,24.1593,24.1682,24.1504,24.1504,6400.0
2016-05-10 11:15:00,27.13,27.13,27.11,27.11,11370.0,24.1504,24.1504,24.1326,24.1326,11370.0
2016-05-10 11:20:00,27.12,27.12,27.11,27.11,4721.0,24.1415,24.1415,24.1326,24.1326,4721.0
2016-05-10 11:25:00,27.1,27.11,27.1,27.11,3270.0,24.1237,24.1326,24.1237,24.1326,3270.0
2016-05-10 11:30:00,27.11,27.12,27.1,27.12,4300.0,24.1326,24.1415,24.1237,24.1415,4300.0
2016-05-10 11:35:00,27.12,27.13,27.11,27.12,5649.0,24.1415,24.1504,24.1326,24.1415,5649.0
2016-05-10 11:40:00,27.12,27.12,27.1,27.11,10268.0,24.1415,24.1415,24.1237,24.1326,10268.0
2016-05-10 11:45:00,27.12,27.12,27.11,27.12,2773.0,24.1415,24.1415,24.1326,24.1415,2773.0
2016-05-10 11:50:00,27.12,27.12,27.11,27.12,9803.0,24.1415,24.1415,24.1326,24.1415,9803.0
2016-05-10 11:55:00,27.12,27.12,27.1,27.1,17800.0,24.1415,24.1415,24.1237,24.1237,17800.0
2016-05-10 12:00:00,27.11,27.11,27.1,27.11,4225.0,24.1326,24.1326,24.1237,24.1326,4225.0
2016-05-10 12:05:00,27.11,27.11,27.1,27.11,4832.0,24.1326,24.1326,24.1237,24.1326,4832.0
2016-05-10 12:10:00,27.11,27.12,27.1,27.12,17635.0,24.1326,24.1415,24.1237,24.1415,17635.0
2016-05-10 12:15:00,27.12,27.13,27.11,27.13,28295.0,24.1415,24.1504,24.1326,24.1504,28295.0
2016-05-10 12:20:00,27.12,27.13,27.12,27.12,28342.0,24.1415,24.1504,24.1415,24.1415,28342.0
2016-05-10 12:25:00,27.13,27.13,27.12,27.12,3241.0,24.1504,24.1504,24.1415,24.1415,3241.0
2016-05-10 12:30:00,27.13,27.13,27.12,27.12,4017.0,24.1504,24.1504,24.1415,24.1415,4017.0
2016-05-10 12:35:00,27.12,27.13,27.11,27.11,18696.0,24.1415,24.1504,24.1326,24.1326,18696.0
2016-05-10 12:40:00,27.12,27.12,27.1,27.1,11746.0,24.1415,24.1415,24.1237,24.1237,11746.0
2016-05-10 12:45:00,27.1,27.1,27.09,27.09,10700.0,24.1237,24.1237,24.1148,24.1148,10700.0
2016-05-10 12:50:00,27.09,27.1,27.09,27.09,9675.0,24.1148,24.1237,24.1148,24.1148,9675.0
2016-05-10 12:55:00,27.1,27.1,27.09,27.09,3100.0,24.1237,24.1237,24.1148,24.1148,3100.0
2016-05-10 13:00:00,27.09,27.1,27.09,27.1,12400.0,24.1148,24.1237,24.1148,24.1237,12400.0
2016-05-10 13:05:00,27.1,27.11,27.09,27.11,15200.0,24.1237,24.1326,24.1148,24.1326,15200.0
2016-05-10 13:10:00,27.1,27.11,27.1,27.1,11520.0,24.1237,24.1326,24.1237,24.1237,11520.0
2016-05-10 13:15:00,27.1,27.11,27.1,27.11,3377.0,24.1237,24.1326,24.1237,24.1326,3377.0
2016-05-10 13:20:00,27.1,27.11,27.1,27.11,14650.0,24.1237,24.1326,24.1237,24.1326,14650.0
2016-05-10 13:25:00,27.11,27.11,27.1,27.1,5146.0,24.1326,24.1326,24.1237,24.1237,5146.0
2016-05-10 13:30:00,27.1,27.12,27.1,27.11,11983.0,24.1237,24.1415,24.1237,24.1326,11983.0
2016-05-10 13:35:00,27.12,27.12,27.11,27.11,5200.0,24.1415,24.1415,24.1326,24.1326,5200.0
2016-05-10 13:40:00,27.11,27.12,27.1,27.1,5439.0,24.1326,24.1415,24.1237,24.1237,5439.0
2016-05-10 13:45:00,27.11,27.11,27.1,27.11,3400.0,24.1326,24.1326,24.1237,24.1326,3400.0
2016-05-10 13:50:00,27.1,27.11,27.1,27.1,3184.0,24.1237,24.1326,24.1237,24.1237,3184.0
2016-05-10 13:55:00,27.11,27.11,27.1,27.1,3275.0,24.1326,24.1326,24.1237,24.1237,3275.0
2016-05-10 14:00:00,27.11,27.12,27.1,27.11,27380.0,24.1326,24.1415,24.1237,24.1326,27380.0
2016-05-10 14:05:00,27.11,27.11,27.1,27.1,40876.0,24.1326,24.1326,24.1237,24.1237,40876.0
2016-05-10 14:10:00,27.11,27.11,27.1,27.1,9110.0,24.1326,24.1326,24.1237,24.1237,9110.0
2016-05-10 14:15:00,27.1,27.11,27.1,27.1,3045.0,24.1237,24.1326,24.1237,24.1237,3045.0
2016-05-10 14:20:00,27.11,27.11,27.1,27.1,3466.0,24.1326,24.1326,24.1237,24.1237,3466.0
2016-05-10 14:25:00,27.1,27.12,27.1,27.12,10000.0,24.1237,24.1415,24.1237,24.1415,10000.0
2016-05-10 14:30:00,27.12,27.15,27.12,27.14,26141.0,24.1415,24.1682,24.1415,24.1593,26141.0
2016-05-10 14:35:00,27.15,27.15,27.14,27.14,3919.0,24.1682,24.1682,24.1593,24.1593,3919.0
2016-05-10 14:40:00,27.14,27.15,27.14,27.15,9192.0,24.1593,24.1682,24.1593,24.1682,9192.0
2016-05-10 14:45:00,27.15,27.15,27.14,27.14,3558.0,24.1682,24.1682,24.1593,24.1593,3558.0
2016-05-10 14:50:00,27.14,27.15,27.13,27.13,34067.0,24.1593,24.1682,24.1504,24.1504,34067.0
2016-05-10 14:55:00,27.13,27.14,27.12,27.13,24567.0,24.1504,24.1593,24.1415,24.1504,24567.0
2016-05-10 15:00:00,27.12,27.13,27.12,27.13,10800.0,24.1415,24.1504,24.1415,24.1504,10800.0
2016-05-10 15:05:00,27.12,27.13,27.12,27.13,11000.0,24.1415,24.1504,24.1415,24.1504,11000.0
2016-05-10 15:10:00,27.13,27.13,27.12,27.13,21367.0,24.1504,24.1504,24.1415,24.1504,21367.0
2016-05-10 15:15:00,27.13,27.13,27.12,27.13,6000.0,24.1504,24.1504,24.1415,24.1504,6000.0
2016-05-10 15:20:00,27.12,27.14,27.12,27.14,18984.0,24.1415,24.1593,24.1415,24.1593,18984.0
2016-05-10 15:25:00,27.13,27.14,27.13,27.14,16849.0,24.1504,24.1593,24.1504,24.1593,16849.0
2016-05-10 15:30:00,27.14,27.14,27.13,27.14,4850.0,24.1593,24.1593,24.1504,24.1593,4850.0
2016-05-10 15:35:00,27.14,27.14,27.12,27.12,61651.0,24.1593,24.1593,24.1415,24.1415,61651.0
2016-05-10 15:40:00,27.12,27.17,27.11,27.17,81194.0,24.1415,24.1861,24.1326,24.1861,81194.0
2016-05-10 15:45:00,27.17,27.17,27.15,27.17,21464.0,24.1861,24.1861,24.1682,24.1861,21464.0
2016-05-10 15:50:00,27.17,27.18,27.17,27.17,20698.0,24.1861,24.195,24.1861,24.1861,20698.0
2016-05-10 15:55:00,27.18,27.2,27.17,27.2,221070.0,24.195,24.2128,24.1861,24.2128,221070.0
2016-05-11 09:30:00,27.12,27.17,27.12,27.14,49699.0,24.1415,24.1861,24.1415,24.1593,49699.0
2016-05-11 09:35:00,27.14,27.15,27.13,27.15,19511.0,24.1593,24.1682,24.1504,24.1682,19511.0
2016-05-11 09:40:00,27.14,27.15,27.13,27.13,27190.0,24.1593,24.1682,24.1504,24.1504,27190.0
2016-05-11 09:45:00,27.14,27.15,27.13,27.14,19476.0,24.1593,24.1682,24.1504,24.1593,19476.0
2016-05-11 09:50:00,27.15,27.15,27.13,27.15,12645.0,24.1682,24.1682,24.1504,24.1682,12645.0
2016-05-11 09:55:00,27.15,27.15,27.13,27.14,14977.0,24.1682,24.1682,24.1504,24.1593,14977.0
2016-05-11 10:00:00,27.14,27.14,27.09,27.1,81648.0,24.1593,24.1593,24.1148,24.1237,81648.0
2016-05-11 10:05:00,27.09,27.1,27.09,27.1,15600.0,24.1148,24.1237,24.1148,24.1237,15600.0
2016-05-11 10:10:00,27.1,27.1,27.07,27.1,23012.0,24.1237,24.1237,24.097,24.1237,23012.0
2016-05-11 10:15:00,27.1,27.1,27.08,27.09,88329.0,24.1237,24.1237,24.1059,24.1148,88329.0
2016-05-11 10:20:00,27.09,27.11,27.08,27.11,34681.0,24.1148,24.1326,24.1059,24.1326,34681.0
2016-05-11 10:25:00,27.11,27.11,27.09,27.1,19000.0,24.1326,24.1326,24.1148,24.1237,19000.0
2016-05-11 10:30:00,27.11,27.16,27.11,27.15,70375.0,24.1326,24.1772,24.1326,24.1682,70375.0
2016-05-11 10:35:00,27.16,27.17,27.15,27.15,15235.0,24.1772,24.1861,24.1682,24.1682,15235.0
2016-05-11 10:40:00,27.15,27.15,27.13,27.14,10664.0,24.1682,24.1682,24.1504,24.1593,10664.0
2016-05-11 10:45:00,27.14,27.15,27.14,27.14,11353.0,24.1593,24.1682,24.1593,24.1593,11353.0
2016-05-11 10:50:00,27.14,27.15,27.13,27.14,17383.0,24.1593,24.1682,24.1504,24.1593,17383.0
2016-05-11 10:55:00,27.14,27.15,27.13,27.14,11215.0,24.1593,24.1682,24.1504,24.1593,11215.0
2016-05-11 11:00:00,27.14,27.14,27.09,27.1,22550.0,24.1593,24.1593,24.1148,24.1237,22550.0
2016-05-11 11:05:00,27.09,27.09,27.08,27.09,45866.0,24.1148,24.1148,24.1059,24.1148,45866.0
2016-05-11 11:10:00,27.09,27.1,27.08,27.1,13942.0,24.1148,24.1237,24.1059,24.1237,13942.0
2016-05-11 11:15:00,27.11,27.12,27.11,27.12,2900.0,24.1326,24.1415,24.1326,24.1415,2900.0
2016-05-11 11:20:00,27.12,27.14,27.11,27.14,16157.0,24.1415,24.1593,24.1326,24.1593,16157.0
2016-05-11 11:25:00,27.14,27.15,27.12,27.13,24802.0,24.1593,24.1682,24.1415,24.1504,24802.0
2016-05-11 11:30:00,27.12,27.14,27.12,27.14,22008.0,24.1415,24.1593,24.1415,24.1593,22008.0
2016-05-11 11:35:00,27.13,27.15,27.13,27.14,24040.0,24.1504,24.1682,24.1504,24.1593,24040.0
2016-05-11 11:40:00,27.13,27.15,27.13,27.14,28140.0,24.1504,24.1682,24.1504,24.1593,28140.0
2016-05-11 11:45:00,27.14,27.16,27.14,27.15,15917.0,24.1593,24.1772,24.1593,24.1682,15917.0
2016-05-11 11:50:00,27.14,27.15,27.14,27.15,3779.0,24.1593,24.1682,24.1593,24.1682,3779.0
2016-05-11 11:55:00,27.14,27.15,27.14,27.14,9997.0,24.1593,24.1682,24.1593,24.1593,9997.0
2016-05-11 12:00:00,27.14,27.16,27.14,27.14,18661.0,24.1593,24.1772,24.1593,24.1593,18661.0
2016-05-11 12:05:00,27.14,27.16,27.14,27.14,6802.0,24.1593,24.1772,24.1593,24.1593,6802.0
2016-05-11 12:10:00,27.14,27.14,27.1,27.11,88158.0,24.1593,24.1593,24.1237,24.1326,88158.0
2016-05-11 12:15:00,27.11,27.12,27.1,27.12,5034.0,24.1326,24.1415,24.1237,24.1415,5034.0
2016-05-11 12:20:00,27.11,27.12,27.11,27.12,3920.0,24.1326,24.1415,24.1326,24.1415,3920.0
2016-05-11 12:25:00,27.12,27.13,27.11,27.12,32825.0,24.1415,24.1504,24.1326,24.1415,32825.0
2016-05-11 12:30:00,27.12,27.12,27.11,27.11,8967.0,24.1415,24.1415,24.1326,24.1326,8967.0
2016-05-11 12:35:00,27.12,27.13,27.11,27.12,8415.0,24.1415,24.1504,24.1326,24.1415,8415.0
2016-05-11 12:40:00,27.12,27.12,27.12,27.12,1000.0,24.1415,24.1415,24.1415,24.1415,1000.0
2016-05-11 12:45:00,27.12,27.13,27.12,27.12,4890.0,24.1415,24.1504,24.1415,24.1415,4890.0
2016-05-11 12:50:00,27.12,27.13,27.11,27.12,10957.0,24.1415,24.1504,24.1326,24.1415,10957.0
2016-05-11 12:55:00,27.12,27.12,27.11,27.12,4100.0,24.1415,24.1415,24.1326,24.1415,4100.0
2016-05-11 13:00:00,27.11,27.12,27.1,27.11,10670.0,24.1326,24.1415,24.1237,24.1326,10670.0
2016-05-11 13:05:00,27.11,27.12,27.1,27.12,5135.0,24.1326,24.1415,24.1237,24.1415,5135.0
2016-05-11 13:10:00,27.12,27.12,27.11,27.12,2184.0,24.1415,24.1415,24.1326,24.1415,2184.0
2016-05-11 13:15:00,27.12,27.12,27.11,27.12,3400.0,24.1415,24.1415,24.1326,24.1415,3400.0
2016-05-11 13:20:00,27.12,27.12,27.1,27.1,10647.0,24.1415,24.1415,24.1237,24.1237,10647.0
2016-05-11 13:25:00,27.1,27.11,27.1,27.11,4438.0,24.1237,24.1326,24.1237,24.1326,4438.0
2016-05-11 13:30:00,27.11,27.11,27.1,27.11,2305.0,24.1326,24.1326,24.1237,24.1326,2305.0
2016-05-11 13:35:00,27.1,27.11,27.1,27.1,2853.0,24.1237,24.1326,24.1237,24.1237,2853.0
2016-05-11 13:40:00,27.1,27.1,27.09,27.09,11396.0,24.1237,24.1237,24.1148,24.1148,11396.0
2016-05-11 13:45:00,27.09,27.1,27.09,27.1,4700.0,24.1148,24.1237,24.1148,24.1237,4700.0
2016-05-11 13:50:00,27.1,27.1,27.09,27.09,3145.0,24.1237,24.1237,24.1148,24.1148,3145.0
2016-05-11 13:55:00,27.1,27.1,27.08,27.09,12404.0,24.1237,24.1237,24.1059,24.1148,12404.0
2016-05-11 14:00:00,27.08,27.09,27.08,27.08,2999.0,24.1059,24.1148,24.1059,24.1059,2999.0
2016-05-11 14:05:00,27.08,27.08,27.07,27.07,21344.0,24.1059,24.1059,24.097,24.097,21344.0
2016-05-11 14:10:00,27.06,27.06,27.04,27.04,22422.0,24.0881,24.0881,24.0703,24.0703,22422.0
2016-05-11 14:15:00,27.05,27.05,27.04,27.04,26500.0,24.0792,24.0792,24.0703,24.0703,26500.0
2016-05-11 14:20:00,27.04,27.04,27.03,27.04,4377.0,24.0703,24.0703,24.0614,24.0703,4377.0
2016-05-11 14:25:00,27.04,27.07,27.03,27.07,13615.0,24.0703,24.097,24.0614,24.097,13615.0
2016-05-11 14:30:00,27.06,27.06,27.06,27.06,900.0,24.0881,24.0881,24.0881,24.0881,900.0
2016-05-11 14:35:00,27.07,27.07,27.06,27.07,9116.0,24.097,24.097,24.0881,24.097,9116.0
2016-05-11 14:40:00,27.07,27.07,27.06,27.07,6513.0,24.097,24.097,24.0881,24.097,6513.0
2016-05-11 14:45:00,27.06,27.06,27.04,27.04,14222.0,24.0881,24.0881,24.0703,24.0703,14222.0
2016-05-11 14:50:00,27.04,27.05,27.04,27.04,4200.0,24.0703,24.0792,24.0703,24.0703,4200.0
2016-05-11 14:55:00,27.05,27.05,27.04,27.05,3300.0,24.0792,24.0792,24.0703,24.0792,3300.0
2016-05-11 15:00:00,27.05,27.05,27.04,27.04,16147.0,24.0792,24.0792,24.0703,24.0703,16147.0
2016-05-11 15:05:00,27.04,27.05,27.04,27.05,6336.0,24.0703,24.0792,24.0703,24.0792,6336.0
2016-05-11 15:10:00,27.04,27.05,27.04,27.04,5700.0,24.0703,24.0792,24.0703,24.0703,5700.0
2016-05-11 15:15:00,27.04,27.05,27.03,27.03,15838.0,24.0703,24.0792,24.0614,24.0614,15838.0
2016-05-11 15:20:00,27.03,27.03,27.01,27.02,15201.0,24.0614,24.0614,24.0436,24.0525,15201.0
2016-05-11 15:25:00,27.02,27.03,27.01,27.02,15604.0,24.0525,24.0614,24.0436,24.0525,15604.0
2016-05-11 15:30:00,27.03,27.04,27.02,27.04,12325.0,24.0614,24.0703,24.0525,24.0703,12325.0
2016-05-11 15:35:00,27.04,27.04,27.03,27.04,7973.0,24.0703,24.0703,24.0614,24.0703,7973.0
2016-05-11 15:40:00,27.04,27.04,27.03,27.04,11364.0,24.0703,24.0703,24.0614,24.0703,11364.0
2016-05-11 15:45:00,27.04,27.05,27.03,27.04,16652.0,24.0703,24.0792,24.0614,24.0703,16652.0
2016-05-11 15:50:00,27.05,27.05,27.03,27.03,33244.0,24.0792,24.0792,24.0614,24.0614,33244.0
2016-05-11 15:55:00,27.04,27.04,27.03,27.03,67403.0,24.0703,24.0703,24.0614,24.0614,67403.0
2016-05-12 09:30:00,27.14,27.2,27.14,27.2,168116.0,24.1593,24.2128,24.1593,24.2128,168116.0
2016-05-12 09:35:00,27.2,27.24,27.2,27.21,12808.0,24.2128,24.2484,24.2128,24.2217,12808.0
2016-05-12 09:40:00,27.18,27.18,27.17,27.17,16353.0,24.195,24.195,24.1861,24.1861,16353.0
2016-05-12 09:45:00,27.18,27.18,27.16,27.17,46720.0,24.195,24.195,24.1772,24.1861,46720.0
2016-05-12 09:50:00,27.17,27.19,27.14,27.14,73214.0,24.1861,24.2039,24.1593,24.1593,73214.0
2016-05-12 09:55:00,27.14,27.15,27.11,27.11,17476.0,24.1593,24.1682,24.1326,24.1326,17476.0
2016-05-12 10:00:00,27.11,27.14,27.1,27.12,150750.0,24.1326,24.1593,24.1237,24.1415,150750.0
2016-05-12 10:05:00,27.12,27.13,27.1,27.1,5225.0,24.1415,24.1504,24.1237,24.1237,5225.0
2016-05-12 10:10:00,27.1,27.13,27.1,27.12,34652.0,24.1237,24.1504,24.1237,24.1415,34652.0
2016-05-12 10:15:00,27.13,27.13,27.09,27.09,101905.0,24.1504,24.1504,24.1148,24.1148,101905.0
2016-05-12 10:20:00,27.09,27.09,27.06,27.08,11544.0,24.1148,24.1148,24.0881,24.1059,11544.0
2016-05-12 10:25:00,27.08,27.1,27.07,27.09,5847.0,24.1059,24.1237,24.097,24.1148,5847.0
2016-05-12 10:30:00,27.09,27.09,27.07,27.08,22912.0,24.1148,24.1148,24.097,24.1059,22912.0
2016-05-12 10:35:00,27.08,27.1,27.07,27.09,17275.0,24.1059,24.1237,24.097,24.1148,17275.0
2016-05-12 10:40:00,27.09,27.09,27.03,27.03,75615.0,24.1148,24.1148,24.0614,24.0614,75615.0
2016-05-12 10:45:00,27.03,27.05,27.02,27.04,40249.0,24.0614,24.0792,24.0525,24.0703,40249.0
2016-05-12 10:50:00,27.04,27.05,27.03,27.05,9900.0,24.0703,24.0792,24.0614,24.0792,9900.0
2016-05-12 10:55:00,27.05,27.05,27.04,27.05,21892.0,24.0792,24.0792,24.0703,24.0792,21892.0
2016-05-12 11:00:00,27.05,27.05,27.0,27.01,24872.0,24.0792,24.0792,24.0347,24.0436,24872.0
2016-05-12 11:05:00,27.01,27.01,26.99,27.0,20616.0,24.0436,24.0436,24.0258,24.0347,20616.0
2016-05-12 11:10:00,27.0,27.0,26.99,27.0,8466.0,24.0347,24.0347,24.0258,24.0347,8466.0
2016-05-12 11:15:00,27.0,27.0,26.99,26.99,10242.0,24.0347,24.0347,24.0258,24.0258,10242.0
2016-05-12 11:20:00,26.99,27.01,26.99,27.0,6503.0,24.0258,24.0436,24.0258,24.0347,6503.0
2016-05-12 11:25:00,27.01,27.01,27.0,27.01,4100.0,24.0436,24.0436,24.0347,24.0436,4100.0
2016-05-12 11:30:00,27.02,27.03,27.01,27.03,7311.0,24.0525,24.0614,24.0436,24.0614,7311.0
2016-05-12 11:35:00,27.03,27.04,27.02,27.04,9829.0,24.0614,24.0703,24.0525,24.0703,9829.0
2016-05-12 11:40:00,27.04,27.04,27.03,27.03,11300.0,24.0703,24.0703,24.0614,24.0614,11300.0
2016-05-12 11:45:00,27.04,27.06,27.03,27.04,20255.0,24.0703,24.0881,24.0614,24.0703,20255.0
2016-05-12 11:50:00,27.04,27.04,27.01,27.01,16130.0,24.0703,24.0703,24.0436,24.0436,16130.0
2016-05-12 11:55:00,27.01,27.01,26.99,27.0,11243.0,24.0436,24.0436,24.0258,24.0347,11243.0
2016-05-12 12:00:00,26.99,27.0,26.97,26.99,19907.0,24.0258,24.0347,24.008,24.0258,19907.0
2016-05-12 12:05:00,26.99,27.02,26.99,27.02,9675.0,24.0258,24.0525,24.0258,24.0525,9675.0
2016-05-12 12:10:00,27.02,27.02,27.01,27.02,2500.0,24.0525,24.0525,24.0436,24.0525,2500.0
2016-05-12 12:15:00,27.02,27.02,27.0,27.02,19501.0,24.0525,24.0525,24.0347,24.0525,19501.0
2016-05-12 12:20:00,27.02,27.03,27.02,27.03,4100.0,24.0525,24.0614,24.0525,24.0614,4100.0
2016-05-12 12:25:00,27.02,27.02,27.01,27.02,7474.0,24.0525,24.0525,24.0436,24.0525,7474.0
2016-05-12 12:30:00,27.02,27.03,27.01,27.02,15264.0,24.0525,24.0614,24.0436,24.0525,15264.0
2016-05-12 12:35:00,27.02,27.03,27.01,27.03,16051.0,24.0525,24.0614,24.0436,24.0614,16051.0
2016-05-12 12:40:00,27.03,27.04,27.02,27.03,7618.0,24.0614,24.0703,24.0525,24.0614,7618.0
2016-05-12 12:45:00,27.04,27.05,27.04,27.05,16808.0,24.0703,24.0792,24.0703,24.0792,16808.0
2016-05-12 12:50:00,27.05,27.05,27.04,27.05,3773.0,24.0792,24.0792,24.0703,24.0792,3773.0
2016-05-12 12:55:00,27.05,27.06,27.04,27.06,3235.0,24.0792,24.0881,24.0703,24.0881,3235.0
2016-05-12 13:00:00,27.06,27.07,27.05,27.05,17400.0,24.0881,24.097,24.0792,24.0792,17400.0
2016-05-12 13:05:00,27.05,27.06,27.05,27.06,14818.0,24.0792,24.0881,24.0792,24.0881,14818.0
2016-05-12 13:10:00,27.06,27.07,27.04,27.05,18486.0,24.0881,24.097,24.0703,24.0792,18486.0
2016-05-12 13:15:00,27.05,27.06,27.04,27.05,7281.0,24.0792,24.0881,24.0703,24.0792,7281.0
2016-05-12 13:20:00,27.04,27.05,27.04,27.05,600.0,24.0703,24.0792,24.0703,24.0792,600.0
2016-05-12 13:25:00,27.05,27.07,27.05,27.07,5280.0,24.0792,24.097,24.0792,24.097,5280.0
2016-05-12 13:30:00,27.06,27.06,27.04,27.05,12618.0,24.0881,24.0881,24.0703,24.0792,12618.0
2016-05-12 13:35:00,27.04,27.04,27.03,27.03,8666.0,24.0703,24.0703,24.0614,24.0614,8666.0
2016-05-12 13:40:00,27.03,27.04,27.03,27.04,2600.0,24.0614,24.0703,24.0614,24.0703,2600.0
2016-05-12 13:45:00,27.05,27.07,27.05,27.06,8833.0,24.0792,24.097,24.0792,24.0881,8833.0
2016-05-12 13:50:00,27.06,27.06,27.05,27.06,2900.0,24.0881,24.0881,24.0792,24.0881,2900.0
2016-05-12 13:55:00,27.07,27.1,27.07,27.1,12888.0,24.097,24.1237,24.097,24.1237,12888.0
2016-05-12 14:00:00,27.1,27.1,27.09,27.09,1100.0,24.1237,24.1237,24.1148,24.1148,1100.0
2016-05-12 14:05:00,27.1,27.11,27.1,27.11,17100.0,24.1237,24.1326,24.1237,24.1326,17100.0
2016-05-12 14:10:00,27.11,27.14,27.11,27.14,13296.0,24.1326,24.1593,24.1326,24.1593,13296.0
2016-05-12 14:15:00,27.14,27.15,27.13,27.14,26932.0,24.1593,24.1682,24.1504,24.1593,26932.0
2016-05-12 14:20:00,27.14,27.14,27.12,27.12,14822.0,24.1593,24.1593,24.1415,24.1415,14822.0
2016-05-12 14:25:00,27.13,27.14,27.12,27.13,3000.0,24.1504,24.1593,24.1415,24.1504,3000.0
2016-05-12 14:30:00,27.13,27.13,27.1,27.11,15834.0,24.1504,24.1504,24.1237,24.1326,15834.0
2016-05-12 14:35:00,27.11,27.13,27.11,27.12,10435.0,24.1326,24.1504,24.1326,24.1415,10435.0
2016-05-12 14:40:00,27.11,27.12,27.11,27.12,2275.0,24.1326,24.1415,24.1326,24.1415,2275.0
2016-05-12 14:45:00,27.11,27.15,27.11,27.15,13715.0,24.1326,24.1682,24.1326,24.1682,13715.0
2016-05-12 14:50:00,27.16,27.16,27.15,27.15,3300.0,24.1772,24.1772,24.1682,24.1682,3300.0
2016-05-12 14:55:00,27.15,27.16,27.13,27.14,13824.0,24.1682,24.1772,24.1504,24.1593,13824.0
2016-05-12 15:00:00,27.14,27.14,27.13,27.14,6300.0,24.1593,24.1593,24.1504,24.1593,6300.0
2016-05-12 15:05:00,27.14,27.14,27.13,27.14,6105.0,24.1593,24.1593,24.1504,24.1593,6105.0
2016-05-12 15:10:00,27.14,27.15,27.14,27.15,4851.0,24.1593,24.1682,24.1593,24.1682,4851.0
2016-05-12 15:15:00,27.14,27.15,27.12,27.13,14507.0,24.1593,24.1682,24.1415,24.1504,14507.0
2016-05-12 15:20:00,27.13,27.13,27.12,27.12,20711.0,24.1504,24.1504,24.1415,24.1415,20711.0
2016-05-12 15:25:00,27.12,27.12,27.11,27.12,7405.0,24.1415,24.1415,24.1326,24.1415,7405.0
2016-05-12 15:30:00,27.11,27.11,27.1,27.1,7304.0,24.1326,24.1326,24.1237,24.1237,7304.0
2016-05-12 15:35:00,27.11,27.11,27.09,27.09,12768.0,24.1326,24.1326,24.1148,24.1148,12768.0
2016-05-12 15:40:00,27.09,27.09,27.09,27.09,300.0,24.1148,24.1148,24.1148,24.1148,300.0
2016-05-12 15:45:00,27.09,27.1,27.07,27.08,22430.0,24.1148,24.1237,24.097,24.1059,22430.0
2016-05-12 15:50:00,27.07,27.07,27.05,27.05,15996.0,24.097,24.097,24.0792,24.0792,15996.0
2016-05-12 15:55:00,27.05,27.05,27.02,27.04,84687.0,24.0792,24.0792,24.0525,24.0703,84687.0
2016-05-13 09:30:00,26.85,26.88,26.84,26.87,37994.0,23.9012,23.9279,23.8923,23.919,37994.0
2016-05-13 09:35:00,26.87,26.92,26.87,26.91,7480.0,23.919,23.9635,23.919,23.9546,7480.0
2016-05-13 09:40:00,26.91,26.94,26.9,26.91,34228.0,23.9546,23.9813,23.9457,23.9546,34228.0
2016-05-13 09:45:00,26.9,26.91,26.9,26.9,37316.0,23.9457,23.9546,23.9457,23.9457,37316.0
2016-05-13 09:50:00,26.9,26.92,26.88,26.88,12821.0,23.9457,23.9635,23.9279,23.9279,12821.0
2016-05-13 09:55:00,26.88,26.89,26.86,26.86,7328.0,23.9279,23.9368,23.9101,23.9101,7328.0
2016-05-13 10:00:00,26.85,26.86,26.82,26.83,17615.0,23.9012,23.9101,23.8745,23.8834,17615.0
2016-05-13 10:05:00,26.83,26.83,26.77,26.77,79120.0,23.8834,23.8834,23.83,23.83,79120.0
2016-05-13 10:10:00,26.76,26.77,26.75,26.77,4689.0,23.8211,23.83,23.8122,23.83,4689.0
2016-05-13 10:15:00,26.76,26.79,26.76,26.79,11472.0,23.8211,23.8478,23.8211,23.8478,11472.0
2016-05-13 10:20:00,26.79,26.79,26.75,26.76,15343.0,23.8478,23.8478,23.8122,23.8211,15343.0
2016-05-13 10:25:00,26.76,26.77,26.75,26.75,12900.0,23.8211,23.83,23.8122,23.8122,12900.0
2016-05-13 10:30:00,26.75,26.75,26.73,26.74,14173.0,23.8122,23.8122,23.7944,23.8033,14173.0
2016-05-13 10:35:00,26.74,26.74,26.72,26.73,11600.0,23.8033,23.8033,23.7855,23.7944,11600.0
2016-05-13 10:40:00,26.73,26.73,26.7,26.7,9947.0,23.7944,23.7944,23.7677,23.7677,9947.0
2016-05-13 10:45:00,26.71,26.72,26.71,26.71,24087.0,23.7766,23.7855,23.7766,23.7766,24087.0
2016-05-13 10:50:00,26.71,26.74,26.71,26.73,7681.0,23.7766,23.8033,23.7766,23.7944,7681.0
2016-05-13 10:55:00,26.74,26.74,26.74,26.74,100.0,23.8033,23.8033,23.8033,23.8033,100.0
2016-05-13 11:00:00,26.74,26.77,26.74,26.77,7628.0,23.8033,23.83,23.8033,23.83,7628.0
2016-05-13 11:05:00,26.77,26.8,26.77,26.79,14610.0,23.83,23.8567,23.83,23.8478,14610.0
2016-05-13 11:10:00,26.81,26.81,26.77,26.78,15454.0,23.8656,23.8656,23.83,23.8389,15454.0
2016-05-13 11:15:00,26.77,26.79,26.77,26.78,4120.0,23.83,23.8478,23.83,23.8389,4120.0
2016-05-13 11:20:00,26.78,26.81,26.78,26.8,10725.0,23.8389,23.8656,23.8389,23.8567,10725.0
2016-05-13 11:25:00,26.8,26.83,26.8,26.81,36131.0,23.8567,23.8834,23.8567,23.8656,36131.0
2016-05-13 11:30:00,26.8,26.81,26.8,26.8,9701.0,23.8567,23.8656,23.8567,23.8567,9701.0
2016-05-13 11:35:00,26.8,26.8,26.77,26.78,8874.0,23.8567,23.8567,23.83,23.8389,8874.0
2016-05-13 11:40:00,26.78,26.78,26.75,26.75,23527.0,23.8389,23.8389,23.8122,23.8122,23527.0
2016-05-13 11:45:00,26.75,26.75,26.75,26.75,0.0,23.8122,23.8122,23.8122,23.8122,0.0
2016-05-13 11:50:00,26.75,26.75,26.73,26.75,5642.0,23.8122,23.8122,23.7944,23.8122,5642.0
2016-05-13 11:55:00,26.75,26.75,26.74,26.74,5600.0,23.8122,23.8122,23.8033,23.8033,5600.0
2016-05-13 12:00:00,26.73,26.73,26.72,26.73,4053.0,23.7944,23.7944,23.7855,23.7944,4053.0
2016-05-13 12:05:00,26.72,26.72,26.71,26.71,5445.0,23.7855,23.7855,23.7766,23.7766,5445.0
2016-05-13 12:10:00,26.71,26.71,26.7,26.71,2614.0,23.7766,23.7766,23.7677,23.7766,2614.0
2016-05-13 12:15:00,26.71,26.72,26.71,26.72,273.0,23.7766,23.7855,23.7766,23.7855,273.0
2016-05-13 12:20:00,26.72,26.72,26.72,26.72,893.0,23.7855,23.7855,23.7855,23.7855,893.0
2016-05-13 12:25:00,26.73,26.73,26.72,26.73,3850.0,23.7944,23.7944,23.7855,23.7944,3850.0
2016-05-13 12:30:00,26.72,26.73,26.71,26.71,8646.0,23.7855,23.7944,23.7766,23.7766,8646.0
2016-05-13 12:35:00,26.71,26.73,26.71,26.72,1259.0,23.7766,23.7944,23.7766,23.7855,1259.0
2016-05-13 12:40:00,26.72,26.72,26.71,26.71,6600.0,23.7855,23.7855,23.7766,23.7766,6600.0
2016-05-13 12:45:00,26.71,26.71,26.71,26.71,0.0,23.7766,23.7766,23.7766,23.7766,0.0
2016-05-13 12:50:00,26.7,26.7,26.69,26.69,400.0,23.7677,23.7677,23.7588,23.7588,400.0
2016-05-13 12:55:00,26.69,26.69,26.66,26.67,21300.0,23.7588,23.7588,23.7321,23.741,21300.0
2016-05-13 13:00:00,26.66,26.67,26.66,26.67,1300.0,23.7321,23.741,23.7321,23.741,1300.0
2016-05-13 13:05:00,26.68,26.68,26.68,26.68,5525.0,23.7499,23.7499,23.7499,23.7499,5525.0
2016-05-13 13:10:00,26.68,26.69,26.67,26.69,2400.0,23.7499,23.7588,23.741,23.7588,2400.0
2016-05-13 13:15:00,26.68,26.68,26.67,26.68,1000.0,23.7499,23.7499,23.741,23.7499,1000.0
2016-05-13 13:20:00,26.68,26.68,26.64,26.64,18993.0,23.7499,23.7499,23.7143,23.7143,18993.0
2016-05-13 13:25:00,26.64,26.65,26.64,26.64,1800.0,23.7143,23.7232,23.7143,23.7143,1800.0
2016-05-13 13:30:00,26.63,26.64,26.63,26.64,800.0,23.7054,23.7143,23.7054,23.7143,800.0
2016-05-13 13:35:00,26.64,26.64,26.62,26.62,992.0,23.7143,23.7143,23.6965,23.6965,992.0
2016-05-13 13:40:00,26.62,26.62,26.61,26.62,2057.0,23.6965,23.6965,23.6876,23.6965,2057.0
2016-05-13 13:45:00,26.62,26.62,26.6,26.61,1874.0,23.6965,23.6965,23.6787,23.6876,1874.0
2016-05-13 13:50:00,26.6,26.61,26.58,26.58,4360.0,23.6787,23.6876,23.6608,23.6608,4360.0
2016-05-13 13:55:00,26.58,26.59,26.58,26.59,2792.0,23.6608,23.6698,23.6608,23.6698,2792.0
2016-05-13 14:00:00,26.58,26.6,26.57,26.6,2548.0,23.6608,23.6787,23.6519,23.6787,2548.0
2016-05-13 14:05:00,26.6,26.6,26.59,26.6,1537.0,23.6787,23.6787,23.6698,23.6787,1537.0
2016-05-13 14:10:00,26.6,26.6,26.58,26.59,500.0,23.6787,23.6787,23.6608,23.6698,500.0
2016-05-13 14:15:00,26.6,26.6,26.58,26.58,2270.0,23.6787,23.6787,23.6608,23.6608,2270.0
2016-05-13 14:20:00,26.58,26.58,26.55,26.55,8688.0,23.6608,23.6608,23.6341,23.6341,8688.0
2016-05-13 14:25:00,26.55,26.56,26.54,26.55,9600.0,23.6341,23.643,23.6252,23.6341,9600.0
2016-05-13 14:30:00,26.55,26.56,26.54,26.55,3000.0,23.6341,23.643,23.6252,23.6341,3000.0
2016-05-13 14:35:00,26.56,26.56,26.52,26.53,5600.0,23.643,23.643,23.6074,23.6163,5600.0
2016-05-13 14:40:00,26.52,26.53,26.51,26.53,10650.0,23.6074,23.6163,23.5985,23.6163,10650.0
2016-05-13 14:45:00,26.53,26.55,26.53,26.54,4332.0,23.6163,23.6341,23.6163,23.6252,4332.0
2016-05-13 14:50:00,26.54,26.54,26.52,26.53,4130.0,23.6252,23.6252,23.6074,23.6163,4130.0
2016-05-13 14:55:00,26.53,26.54,26.52,26.54,9643.0,23.6163,23.6252,23.6074,23.6252,9643.0
2016-05-13 15:00:00,26.54,26.54,26.52,26.53,5469.0,23.6252,23.6252,23.6074,23.6163,5469.0
2016-05-13 15:05:00,26.53,26.53,26.52,26.52,3330.0,23.6163,23.6163,23.6074,23.6074,3330.0
2016-05-13 15:10:00,26.52,26.53,26.52,26.53,700.0,23.6074,23.6163,23.6074,23.6163,700.0
2016-05-13 15:15:00,26.53,26.55,26.53,26.55,6005.0,23.6163,23.6341,23.6163,23.6341,6005.0
2016-05-13 15:20:00,26.55,26.56,26.53,26.54,22205.0,23.6341,23.643,23.6163,23.6252,22205.0
2016-05-13 15:25:00,26.54,26.55,26.53,26.54,11390.0,23.6252,23.6341,23.6163,23.6252,11390.0
2016-05-13 15:30:00,26.54,26.55,26.54,26.55,10850.0,23.6252,23.6341,23.6252,23.6341,10850.0
2016-05-13 15:35:00,26.55,26.55,26.54,26.55,12400.0,23.6341,23.6341,23.6252,23.6341,12400.0
2016-05-13 15:40:00,26.55,26.57,26.54,26.56,34832.0,23.6341,23.6519,23.6252,23.643,34832.0
2016-05-13 15:45:00,26.56,26.57,26.55,26.57,19550.0,23.643,23.6519,23.6341,23.6519,19550.0
2016-05-13 15:50:00,26.57,26.57,26.56,26.57,23314.0,23.6519,23.6519,23.643,23.6519,23314.0
2016-05-13 15:55:00,26.57,26.57,26.54,26.54,71253.0,23.6519,23.6519,23.6252,23.6252,71253.0
2016-05-16 09:30:00,26.97,26.99,26.91,26.98,70120.0,24.008,24.0258,23.9546,24.0169,70120.0
2016-05-16 09:35:00,26.99,27.0,26.98,26.98,33998.0,24.0258,24.0347,24.0169,24.0169,33998.0
2016-05-16 09:40:00,26.99,27.01,26.98,26.99,65174.0,24.0258,24.0436,24.0169,24.0258,65174.0
2016-05-16 09:45:00,26.98,27.02,26.98,27.01,25760.0,24.0169,24.0525,24.0169,24.0436,25760.0
2016-05-16 09:50:00,27.01,27.02,27.0,27.01,26808.0,24.0436,24.0525,24.0347,24.0436,26808.0
2016-05-16 09:55:00,27.0,27.01,26.97,26.99,55889.0,24.0347,24.0436,24.008,24.0258,55889.0
2016-05-16 10:00:00,26.99,27.0,26.98,26.99,2300.0,24.0258,24.0347,24.0169,24.0258,2300.0
2016-05-16 10:05:00,26.99,26.99,26.97,26.99,14145.0,24.0258,24.0258,24.008,24.0258,14145.0
2016-05-16 10:10:00,26.99,27.01,26.99,27.01,2902.0,24.0258,24.0436,24.0258,24.0436,2902.0
2016-05-16 10:15:00,27.0,27.01,26.97,26.98,32697.0,24.0347,24.0436,24.008,24.0169,32697.0
2016-05-16 10:20:00,26.98,26.98,26.95,26.96,35527.0,24.0169,24.0169,23.9902,23.9991,35527.0
2016-05-16 10:25:00,26.97,27.0,26.97,26.98,15297.0,24.008,24.0347,24.008,24.0169,15297.0
2016-05-16 10:30:00,26.98,26.99,26.96,26.96,14085.0,24.0169,24.0258,23.9991,23.9991,14085.0
2016-05-16 10:35:00,26.97,26.99,26.97,26.98,26912.0,24.008,24.0258,24.008,24.0169,26912.0
2016-05-16 10:40:00,26.96,26.96,26.94,26.94,16900.0,23.9991,23.9991,23.9813,23.9813,16900.0
2016-05-16 10:45:00,26.94,26.96,26.93,26.96,8875.0,23.9813,23.9991,23.9724,23.9991,8875.0
2016-05-16 10:50:00,26.96,27.0,26.96,26.99,5106.0,23.9991,24.0347,23.9991,24.0258,5106.0
2016-05-16 10:55:00,26.99,26.99,26.98,26.99,1555.0,24.0258,24.0258,24.0169,24.0258,1555.0
2016-05-16 11:00:00,26.99,27.0,26.98,26.99,7200.0,24.0258,24.0347,24.0169,24.0258,7200.0
2016-05-16 11:05:00,26.99,27.02,26.98,26.98,22134.0,24.0258,24.0525,24.0169,24.0169,22134.0
2016-05-16 11:10:00,26.97,26.98,26.97,26.97,40276.0,24.008,24.0169,24.008,24.008,40276.0
2016-05-16 11:15:00,26.98,26.98,26.97,26.97,3400.0,24.0169,24.0169,24.008,24.008,3400.0
2016-05-16 11:20:00,26.97,26.98,26.96,26.96,11970.0,24.008,24.0169,23.9991,23.9991,11970.0
2016-05-16 11:25:00,26.96,26.97,26.95,26.96,5407.0,23.9991,24.008,23.9902,23.9991,5407.0
2016-05-16 11:30:00,26.97,26.98,26.96,26.96,4973.0,24.008,24.0169,23.9991,23.9991,4973.0
2016-05-16 11:35:00,26.96,26.97,26.96,26.96,600.0,23.9991,24.008,23.9991,23.9991,600.0
2016-05-16 11:40:00,26.97,27.0,26.96,27.0,15080.0,24.008,24.0347,23.9991,24.0347,15080.0
2016-05-16 11:45:00,27.0,27.01,26.99,27.0,6353.0,24.0347,24.0436,24.0258,24.0347,6353.0
2016-05-16 11:50:00,27.0,27.02,26.99,27.02,12843.0,24.0347,24.0525,24.0258,24.0525,12843.0
2016-05-16 11:55:00,27.02,27.02,27.01,27.02,4200.0,24.0525,24.0525,24.0436,24.0525,4200.0
2016-05-16 12:00:00,27.03,27.03,27.0,27.01,7580.0,24.0614,24.0614,24.0347,24.0436,7580.0
2016-05-16 12:05:00,27.01,27.01,27.0,27.01,1151.0,24.0436,24.0436,24.0347,24.0436,1151.0
2016-05-16 12:10:00,27.01,27.01,27.0,27.01,1954.0,24.0436,24.0436,24.0347,24.0436,1954.0
2016-05-16 12:15:00,27.01,27.01,27.0,27.01,9429.0,24.0436,24.0436,24.0347,24.0436,9429.0
2016-05-16 12:20:00,27.01,27.01,26.99,26.99,10200.0,24.0436,24.0436,24.0258,24.0258,10200.0
2016-05-16 12:25:00,27.0,27.0,26.99,26.99,1109.0,24.0347,24.0347,24.0258,24.0258,1109.0
2016-05-16 12:30:00,26.99,26.99,26.97,26.98,26367.0,24.0258,24.0258,24.008,24.0169,26367.0
2016-05-16 12:35:00,26.98,26.99,26.98,26.98,1525.0,24.0169,24.0258,24.0169,24.0169,1525.0
2016-05-16 12:40:00,26.98,26.98,26.97,26.98,6028.0,24.0169,24.0169,24.008,24.0169,6028.0
2016-05-16 12:45:00,26.98,26.99,26.98,26.98,800.0,24.0169,24.0258,24.0169,24.0169,800.0
2016-05-16 12:50:00,26.99,26.99,26.98,26.99,700.0,24.0258,24.0258,24.0169,24.0258,700.0
2016-05-16 12:55:00,26.99,27.01,26.99,27.0,7714.0,24.0258,24.0436,24.0258,24.0347,7714.0
2016-05-16 13:00:00,27.0,27.04,26.99,27.02,7800.0,24.0347,24.0703,24.0258,24.0525,7800.0
2016-05-16 13:05:00,27.01,27.01,26.99,27.0,5145.0,24.0436,24.0436,24.0258,24.0347,5145.0
2016-05-16 13:10:00,27.0,27.01,27.0,27.0,2100.0,24.0347,24.0436,24.0347,24.0347,2100.0
2016-05-16 13:15:00,27.01,27.01,27.0,27.0,2625.0,24.0436,24.0436,24.0347,24.0347,2625.0
2016-05-16 13:20:00,27.0,27.02,27.0,27.01,6035.0,24.0347,24.0525,24.0347,24.0436,6035.0
2016-05-16 13:25:00,27.02,27.02,27.0,27.01,42831.0,24.0525,24.0525,24.0347,24.0436,42831.0
2016-05-16 13:30:00,27.01,27.02,27.0,27.01,9228.0,24.0436,24.0525,24.0347,24.0436,9228.0
2016-05-16 13:35:00,27.01,27.02,27.01,27.01,4521.0,24.0436,24.0525,24.0436,24.0436,4521.0
2016-05-16 13:40:00,27.02,27.02,26.99,26.99,20844.0,24.0525,24.0525,24.0258,24.0258,20844.0
2016-05-16 13:45:00,26.99,27.0,26.99,26.99,8168.0,24.0258,24.0347,24.0258,24.0258,8168.0
2016-05-16 13:50:00,26.99,27.0,26.99,27.0,3642.0,24.0258,24.0347,24.0258,24.0347,3642.0
2016-05-16 13:55:00,27.0,27.01,27.0,27.01,73529.0,24.0347,24.0436,24.0347,24.0436,73529.0
2016-05-16 14:00:00,27.01,27.03,27.0,27.03,11783.0,24.0436,24.0614,24.0347,24.0614,11783.0
2016-05-16 14:05:00,27.03,27.03,27.02,27.03,500.0,24.0614,24.0614,24.0525,24.0614,500.0
2016-05-16 14:10:00,27.03,27.05,27.02,27.05,6961.0,24.0614,24.0792,24.0525,24.0792,6961.0
2016-05-16 14:15:00,27.04,27.04,27.03,27.04,22973.0,24.0703,24.0703,24.0614,24.0703,22973.0
2016-05-16 14:20:00,27.04,27.05,27.04,27.05,1882.0,24.0703,24.0792,24.0703,24.0792,1882.0
2016-05-16 14:25:00,27.04,27.05,27.03,27.05,11648.0,24.0703,24.0792,24.0614,24.0792,11648.0
2016-05-16 14:30:00,27.04,27.05,27.04,27.04,2800.0,24.0703,24.0792,24.0703,24.0703,2800.0
2016-05-16 14:35:00,27.04,27.05,27.01,27.02,22421.0,24.0703,24.0792,24.0436,24.0525,22421.0
2016-05-16 14:40:00,27.02,27.03,27.01,27.02,22170.0,24.0525,24.0614,24.0436,24.0525,22170.0
2016-05-16 14:45:00,27.01,27.02,27.01,27.02,15113.0,24.0436,24.0525,24.0436,24.0525,15113.0
2016-05-16 14:50:00,27.02,27.02,27.01,27.01,3700.0,24.0525,24.0525,24.0436,24.0436,3700.0
2016-05-16 14:55:00,27.02,27.02,27.01,27.02,11682.0,24.0525,24.0525,24.0436,24.0525,11682.0
2016-05-16 15:00:00,27.02,27.02,27.01,27.02,4247.0,24.0525,24.0525,24.0436,24.0525,4247.0
2016-05-16 15:05:00,27.02,27.02,27.01,27.02,3300.0,24.0525,24.0525,24.0436,24.0525,3300.0
2016-05-16 15:10:00,27.02,27.02,27.0,27.01,20604.0,24.0525,24.0525,24.0347,24.0436,20604.0
2016-05-16 15:15:00,27.01,27.01,27.0,27.01,2525.0,24.0436,24.0436,24.0347,24.0436,2525.0
2016-05-16 15:20:00,27.01,27.01,27.0,27.01,6040.0,24.0436,24.0436,24.0347,24.0436,6040.0
2016-05-16 15:25:00,27.01,27.01,27.0,27.0,6691.0,24.0436,24.0436,24.0347,24.0347,6691.0
2016-05-16 15:30:00,27.0,27.01,26.95,26.96,92055.0,24.0347,24.0436,23.9902,23.9991,92055.0
2016-05-16 15:35:00,26.96,26.97,26.95,26.97,64929.0,23.9991,24.008,23.9902,24.008,64929.0
2016-05-16 15:40:00,26.97,26.97,26.96,26.96,9154.0,24.008,24.008,23.9991,23.9991,9154.0
2016-05-16 15:45:00,26.96,26.97,26.96,26.96,23874.0,23.9991,24.008,23.9991,23.9991,23874.0
2016-05-16 15:50:00,26.96,26.97,26.94,26.94,28626.0,23.9991,24.008,23.9813,23.9813,28626.0
2016-05-16 15:55:00,26.94,26.96,26.93,26.96,65408.0,23.9813,23.9991,23.9724,23.9991,65408.0
2016-05-17 09:30:00,26.97,27.04,26.96,26.99,21588.0,24.008,24.0703,23.9991,24.0258,21588.0
2016-05-17 09:35:00,26.99,27.0,26.94,26.97,30664.0,24.0258,24.0347,23.9813,24.008,30664.0
2016-05-17 09:40:00,26.96,26.97,26.94,26.95,21467.0,23.9991,24.008,23.9813,23.9902,21467.0
2016-05-17 09:45:00,26.95,26.97,26.93,26.96,15690.0,23.9902,24.008,23.9724,23.9991,15690.0
2016-05-17 09:50:00,26.96,26.98,26.95,26.97,26665.0,23.9991,24.0169,23.9902,24.008,26665.0
2016-05-17 09:55:00,26.97,26.99,26.96,26.99,14235.0,24.008,24.0258,23.9991,24.0258,14235.0
2016-05-17 10:00:00,26.98,26.99,26.97,26.99,6224.0,24.0169,24.0258,24.008,24.0258,6224.0
2016-05-17 10:05:00,26.98,26.98,26.95,26.95,19125.0,24.0169,24.0169,23.9902,23.9902,19125.0
2016-05-17 10:10:00,26.96,26.96,26.94,26.96,24364.0,23.9991,23.9991,23.9813,23.9991,24364.0
2016-05-17 10:15:00,26.96,26.99,26.96,26.99,6664.0,23.9991,24.0258,23.9991,24.0258,6664.0
2016-05-17 10:20:00,26.99,27.0,26.99,26.99,3200.0,24.0258,24.0347,24.0258,24.0258,3200.0
2016-05-17 10:25:00,26.98,26.98,26.97,26.98,2500.0,24.0169,24.0169,24.008,24.0169,2500.0
2016-05-17 10:30:00,26.97,26.97,26.96,26.97,6227.0,24.008,24.008,23.9991,24.008,6227.0
2016-05-17 10:35:00,26.98,26.99,26.97,26.99,4226.0,24.0169,24.0258,24.008,24.0258,4226.0
2016-05-17 10:40:00,27.0,27.04,27.0,27.04,14944.0,24.0347,24.0703,24.0347,24.0703,14944.0
2016-05-17 10:45:00,27.03,27.06,27.03,27.04,3729.0,24.0614,24.0881,24.0614,24.0703,3729.0
2016-05-17 10:50:00,27.03,27.06,27.03,27.06,6934.0,24.0614,24.0881,24.0614,24.0881,6934.0
2016-05-17 10:55:00,27.07,27.07,27.06,27.06,6900.0,24.097,24.097,24.0881,24.0881,6900.0
2016-05-17 11:00:00,27.06,27.06,27.05,27.05,1565.0,24.0881,24.0881,24.0792,24.0792,1565.0
2016-05-17 11:05:00,27.04,27.04,27.03,27.03,9570.0,24.0703,24.0703,24.0614,24.0614,9570.0
2016-05-17 11:10:00,27.03,27.04,27.02,27.03,5260.0,24.0614,24.0703,24.0525,24.0614,5260.0
2016-05-17 11:15:00,27.04,27.04,27.03,27.03,6375.0,24.0703,24.0703,24.0614,24.0614,6375.0
2016-05-17 11:20:00,27.02,27.03,27.02,27.03,653.0,24.0525,24.0614,24.0525,24.0614,653.0
2016-05-17 11:25:00,27.02,27.02,26.99,26.99,5600.0,24.0525,24.0525,24.0258,24.0258,5600.0
2016-05-17 11:30:00,26.99,27.02,26.98,27.02,2670.0,24.0258,24.0525,24.0169,24.0525,2670.0
2016-05-17 11:35:00,27.03,27.05,27.03,27.05,5382.0,24.0614,24.0792,24.0614,24.0792,5382.0
2016-05-17 11:40:00,27.05,27.05,27.03,27.04,7542.0,24.0792,24.0792,24.0614,24.0703,7542.0
2016-05-17 11:45:00,27.05,27.05,27.04,27.05,516.0,24.0792,24.0792,24.0703,24.0792,516.0
2016-05-17 11:50:00,27.06,27.07,27.05,27.05,3500.0,24.0881,24.097,24.0792,24.0792,3500.0
2016-05-17 11:55:00,27.05,27.06,27.05,27.06,750.0,24.0792,24.0881,24.0792,24.0881,750.0
2016-05-17 12:00:00,27.06,27.07,27.05,27.07,11465.0,24.0881,24.097,24.0792,24.097,11465.0
2016-05-17 12:05:00,27.07,27.07,27.05,27.05,3400.0,24.097,24.097,24.0792,24.0792,3400.0
2016-05-17 12:10:00,27.05,27.05,27.03,27.03,6028.0,24.0792,24.0792,24.0614,24.0614,6028.0
2016-05-17 12:15:00,27.04,27.04,27.02,27.02,10024.0,24.0703,24.0703,24.0525,24.0525,10024.0
2016-05-17 12:20:00,27.01,27.01,27.01,27.01,7517.0,24.0436,24.0436,24.0436,24.0436,7517.0
2016-05-17 12:25:00,27.01,27.01,27.0,27.01,300.0,24.0436,24.0436,24.0347,24.0436,300.0
2016-05-17 12:30:00,27.0,27.0,27.0,27.0,8006.0,24.0347,24.0347,24.0347,24.0347,8006.0
2016-05-17 12:35:00,27.0,27.01,26.99,27.01,1213.0,24.0347,24.0436,24.0258,24.0436,1213.0
2016-05-17 12:40:00,27.01,27.01,26.99,27.0,7700.0,24.0436,24.0436,24.0258,24.0347,7700.0
2016-05-17 12:45:00,27.0,27.0,26.98,26.99,4240.0,24.0347,24.0347,24.0169,24.0258,4240.0
2016-05-17 12:50:00,26.99,26.99,26.98,26.98,2300.0,24.0258,24.0258,24.0169,24.0169,2300.0
2016-05-17 12:55:00,26.98,26.98,26.96,26.97,36367.0,24.0169,24.0169,23.9991,24.008,36367.0
2016-05-17 13:00:00,26.96,26.96,26.96,26.96,7146.0,23.9991,23.9991,23.9991,23.9991,7146.0
2016-05-17 13:05:00,26.96,26.97,26.96,26.96,1127.0,23.9991,24.008,23.9991,23.9991,1127.0
2016-05-17 13:10:00,26.96,26.96,26.95,26.96,8540.0,23.9991,23.9991,23.9902,23.9991,8540.0
2016-05-17 13:15:00,26.95,26.96,26.94,26.95,5968.0,23.9902,23.9991,23.9813,23.9902,5968.0
2016-05-17 13:20:00,26.95,26.96,26.94,26.96,6369.0,23.9902,23.9991,23.9813,23.9991,6369.0
2016-05-17 13:25:00,26.96,26.97,26.95,26.97,4203.0,23.9991,24.008,23.9902,24.008,4203.0
2016-05-17 13:30:00,26.97,26.97,26.97,26.97,11106.0,24.008,24.008,24.008,24.008,11106.0
2016-05-17 13:35:00,26.96,26.97,26.96,26.97,3384.0,23.9991,24.008,23.9991,24.008,3384.0
2016-05-17 13:40:00,26.96,26.96,26.96,26.96,400.0,23.9991,23.9991,23.9991,23.9991,400.0
2016-05-17 13:45:00,26.96,26.97,26.96,26.96,1633.0,23.9991,24.008,23.9991,23.9991,1633.0
2016-05-17 13:50:00,26.96,26.96,26.94,26.95,21269.0,23.9991,23.9991,23.9813,23.9902,21269.0
2016-05-17 13:55:00,26.94,26.94,26.91,26.92,14995.0,23.9813,23.9813,23.9546,23.9635,14995.0
2016-05-17 14:00:00,26.92,26.92,26.9,26.91,27988.0,23.9635,23.9635,23.9457,23.9546,27988.0
2016-05-17 14:05:00,26.9,26.9,26.88,26.89,30173.0,23.9457,23.9457,23.9279,23.9368,30173.0
2016-05-17 14:10:00,26.89,26.89,26.87,26.87,3400.0,23.9368,23.9368,23.919,23.919,3400.0
2016-05-17 14:15:00,26.88,26.88,26.86,26.86,32663.0,23.9279,23.9279,23.9101,23.9101,32663.0
2016-05-17 14:20:00,26.86,26.86,26.83,26.85,11274.0,23.9101,23.9101,23.8834,23.9012,11274.0
2016-05-17 14:25:00,26.85,26.85,26.83,26.85,18635.0,23.9012,23.9012,23.8834,23.9012,18635.0
2016-05-17 14:30:00,26.86,26.86,26.85,26.85,3537.0,23.9101,23.9101,23.9012,23.9012,3537.0
2016-05-17 14:35:00,26.85,26.87,26.85,26.86,2832.0,23.9012,23.919,23.9012,23.9101,2832.0
2016-05-17 14:40:00,26.85,26.87,26.85,26.87,2707.0,23.9012,23.919,23.9012,23.919,2707.0
2016-05-17 14:45:00,26.87,26.87,26.85,26.86,3239.0,23.919,23.919,23.9012,23.9101,3239.0
2016-05-17 14:50:00,26.86,26.86,26.84,26.84,11774.0,23.9101,23.9101,23.8923,23.8923,11774.0
2016-05-17 14:55:00,26.84,26.86,26.84,26.86,4994.0,23.8923,23.9101,23.8923,23.9101,4994.0
2016-05-17 15:00:00,26.86,26.86,26.84,26.86,3706.0,23.9101,23.9101,23.8923,23.9101,3706.0
2016-05-17 15:05:00,26.87,26.89,26.86,26.89,7991.0,23.919,23.9368,23.9101,23.9368,7991.0
2016-05-17 15:10:00,26.88,26.89,26.88,26.88,15935.0,23.9279,23.9368,23.9279,23.9279,15935.0
2016-05-17 15:15:00,26.88,26.88,26.85,26.86,16141.0,23.9279,23.9279,23.9012,23.9101,16141.0
2016-05-17 15:20:00,26.86,26.86,26.84,26.85,11878.0,23.9101,23.9101,23.8923,23.9012,11878.0
2016-05-17 15:25:00,26.85,26.85,26.83,26.85,8409.0,23.9012,23.9012,23.8834,23.9012,8409.0
2016-05-17 15:30:00,26.85,26.86,26.85,26.86,1838.0,23.9012,23.9101,23.9012,23.9101,1838.0
2016-05-17 15:35:00,26.87,26.88,26.86,26.88,1500.0,23.919,23.9279,23.9101,23.9279,1500.0
2016-05-17 15:40:00,26.88,26.89,26.87,26.89,9146.0,23.9279,23.9368,23.919,23.9368,9146.0
2016-05-17 15:45:00,26.89,26.89,26.88,26.88,7810.0,23.9368,23.9368,23.9279,23.9279,7810.0
2016-05-17 15:50:00,26.89,26.92,26.89,26.92,51278.0,23.9368,23.9635,23.9368,23.9635,51278.0
2016-05-17 15:55:00,26.92,26.93,26.9,26.92,92089.0,23.9635,23.9724,23.9457,23.9635,92089.0
2016-05-18 09:30:00,26.81,26.88,26.81,26.84,29087.0,23.8656,23.9279,23.8656,23.8923,29087.0
2016-05-18 09:35:00,26.84,26.86,26.84,26.85,3980.0,23.8923,23.9101,23.8923,23.9012,3980.0
2016-05-18 09:40:00,26.86,26.91,26.86,26.9,9466.0,23.9101,23.9546,23.9101,23.9457,9466.0
2016-05-18 09:45:00,26.9,26.9,26.88,26.89,5785.0,23.9457,23.9457,23.9279,23.9368,5785.0
2016-05-18 09:50:00,26.89,26.93,26.89,26.93,10103.0,23.9368,23.9724,23.9368,23.9724,10103.0
2016-05-18 09:55:00,26.92,26.94,26.91,26.94,12975.0,23.9635,23.9813,23.9546,23.9813,12975.0
2016-05-18 10:00:00,26.94,26.94,26.92,26.94,43610.0,23.9813,23.9813,23.9635,23.9813,43610.0
2016-05-18 10:05:00,26.94,26.97,26.93,26.96,180331.0,23.9813,24.008,23.9724,23.9991,180331.0
2016-05-18 10:10:00,26.96,27.0,26.95,27.0,26339.0,23.9991,24.0347,23.9902,24.0347,26339.0
2016-05-18 10:15:00,27.0,27.01,27.0,27.0,5744.0,24.0347,24.0436,24.0347,24.0347,5744.0
2016-05-18 10:20:00,27.0,27.02,26.99,27.02,14700.0,24.0347,24.0525,24.0258,24.0525,14700.0
2016-05-18 10:25:00,27.03,27.04,27.02,27.03,20475.0,24.0614,24.0703,24.0525,24.0614,20475.0
2016-05-18 10:30:00,27.03,27.04,27.01,27.03,24625.0,24.0614,24.0703,24.0436,24.0614,24625.0
2016-05-18 10:35:00,27.03,27.03,26.99,27.0,7912.0,24.0614,24.0614,24.0258,24.0347,7912.0
2016-05-18 10:40:00,27.0,27.01,26.99,27.01,12522.0,24.0347,24.0436,24.0258,24.0436,12522.0
2016-05-18 10:45:00,27.02,27.02,27.01,27.02,7306.0,24.0525,24.0525,24.0436,24.0525,7306.0
2016-05-18 10:50:00,27.03,27.03,26.99,26.99,5450.0,24.0614,24.0614,24.0258,24.0258,5450.0
2016-05-18 10:55:00,27.0,27.0,26.97,26.98,13777.0,24.0347,24.0347,24.008,24.0169,13777.0
2016-05-18 11:00:00,26.98,27.0,26.97,26.99,28327.0,24.0169,24.0347,24.008,24.0258,28327.0
2016-05-18 11:05:00,26.99,26.99,26.97,26.99,12789.0,24.0258,24.0258,24.008,24.0258,12789.0
2016-05-18 11:10:00,26.99,27.0,26.99,27.0,5900.0,24.0258,24.0347,24.0258,24.0347,5900.0
2016-05-18 11:15:00,27.0,27.0,26.98,26.98,3681.0,24.0347,24.0347,24.0169,24.0169,3681.0
2016-05-18 11:20:00,26.99,27.02,26.99,27.01,6760.0,24.0258,24.0525,24.0258,24.0436,6760.0
2016-05-18 11:25:00,27.01,27.04,27.01,27.04,5247.0,24.0436,24.0703,24.0436,24.0703,5247.0
2016-05-18 11:30:00,27.04,27.05,27.02,27.03,14036.0,24.0703,24.0792,24.0525,24.0614,14036.0
2016-05-18 11:35:00,27.03,27.05,27.03,27.05,16665.0,24.0614,24.0792,24.0614,24.0792,16665.0
2016-05-18 11:40:00,27.05,27.05,27.04,27.04,2000.0,24.0792,24.0792,24.0703,24.0703,2000.0
2016-05-18 11:45:00,27.04,27.04,27.03,27.04,2785.0,24.0703,24.0703,24.0614,24.0703,2785.0
2016-05-18 11:50:00,27.04,27.04,27.01,27.02,6949.0,24.0703,24.0703,24.0436,24.0525,6949.0
2016-05-18 11:55:00,27.01,27.02,26.99,27.0,41767.0,24.0436,24.0525,24.0258,24.0347,41767.0
2016-05-18 12:00:00,27.0,27.0,26.98,26.99,56573.0,24.0347,24.0347,24.0169,24.0258,56573.0
2016-05-18 12:05:00,26.99,26.99,26.98,26.98,7190.0,24.0258,24.0258,24.0169,24.0169,7190.0
2016-05-18 12:10:00,26.97,26.98,26.96,26.97,33703.0,24.008,24.0169,23.9991,24.008,33703.0
2016-05-18 12:15:00,26.97,26.97,26.96,26.96,743.0,24.008,24.008,23.9991,23.9991,743.0
2016-05-18 12:20:00,26.96,26.98,26.96,26.98,6931.0,23.9991,24.0169,23.9991,24.0169,6931.0
2016-05-18 12:25:00,26.99,26.99,26.96,26.96,5940.0,24.0258,24.0258,23.9991,23.9991,5940.0
2016-05-18 12:30:00,26.96,26.97,26.96,26.96,2640.0,23.9991,24.008,23.9991,23.9991,2640.0
2016-05-18 12:35:00,26.96,26.97,26.96,26.97,1800.0,23.9991,24.008,23.9991,24.008,1800.0
2016-05-18 12:40:00,26.96,26.97,26.96,26.96,2600.0,23.9991,24.008,23.9991,23.9991,2600.0
2016-05-18 12:45:00,26.96,26.97,26.96,26.97,2200.0,23.9991,24.008,23.9991,24.008,2200.0
2016-05-18 12:50:00,26.96,26.97,26.96,26.97,2700.0,23.9991,24.008,23.9991,24.008,2700.0
2016-05-18 12:55:00,26.98,27.0,26.98,26.99,6271.0,24.0169,24.0347,24.0169,24.0258,6271.0
2016-05-18 13:00:00,27.0,27.02,27.0,27.02,4340.0,24.0347,24.0525,24.0347,24.0525,4340.0
2016-05-18 13:05:00,27.02,27.02,27.01,27.02,1300.0,24.0525,24.0525,24.0436,24.0525,1300.0
2016-05-18 13:10:00,27.01,27.01,27.0,27.01,5682.0,24.0436,24.0436,24.0347,24.0436,5682.0
2016-05-18 13:15:00,27.01,27.01,27.0,27.0,340.0,24.0436,24.0436,24.0347,24.0347,340.0
2016-05-18 13:20:00,27.0,27.05,27.0,27.04,11676.0,24.0347,24.0792,24.0347,24.0703,11676.0
2016-05-18 13:25:00,27.04,27.04,27.02,27.02,8634.0,24.0703,24.0703,24.0525,24.0525,8634.0
2016-05-18 13:30:00,27.03,27.03,27.02,27.03,3900.0,24.0614,24.0614,24.0525,24.0614,3900.0
2016-05-18 13:35:00,27.03,27.03,27.02,27.03,1970.0,24.0614,24.0614,24.0525,24.0614,1970.0
2016-05-18 13:40:00,27.03,27.04,27.02,27.03,10838.0,24.0614,24.0703,24.0525,24.0614,10838.0
2016-05-18 13:45:00,27.04,27.05,27.03,27.03,12190.0,24.0703,24.0792,24.0614,24.0614,12190.0
2016-05-18 13:50:00,27.03,27.04,27.0,27.01,14659.0,24.0614,24.0703,24.0347,24.0436,14659.0
2016-05-18 13:55:00,27.02,27.02,27.01,27.02,1500.0,24.0525,24.0525,24.0436,24.0525,1500.0
2016-05-18 14:00:00,27.01,27.01,26.82,26.82,80775.0,24.0436,24.0436,23.8745,23.8745,80775.0
2016-05-18 14:05:00,26.83,26.87,26.75,26.87,74287.0,23.8834,23.919,23.8122,23.919,74287.0
2016-05-18 14:10:00,26.86,26.86,26.78,26.78,52270.0,23.9101,23.9101,23.8389,23.8389,52270.0
2016-05-18 14:15:00,26.77,26.77,26.73,26.76,45786.0,23.83,23.83,23.7944,23.8211,45786.0
2016-05-18 14:20:00,26.77,26.77,26.72,26.75,45509.0,23.83,23.83,23.7855,23.8122,45509.0
2016-05-18 14:25:00,26.74,26.74,26.65,26.66,89599.0,23.8033,23.8033,23.7232,23.7321,89599.0
2016-05-18 14:30:00,26.66,26.69,26.62,26.69,72863.0,23.7321,23.7588,23.6965,23.7588,72863.0
2016-05-18 14:35:00,26.69,26.74,26.68,26.72,11907.0,23.7588,23.8033,23.7499,23.7855,11907.0
2016-05-18 14:40:00,26.72,26.74,26.69,26.71,33113.0,23.7855,23.8033,23.7588,23.7766,33113.0
2016-05-18 14:45:00,26.7,26.74,26.69,26.73,11291.0,23.7677,23.8033,23.7588,23.7944,11291.0
2016-05-18 14:50:00,26.74,26.78,26.74,26.75,18026.0,23.8033,23.8389,23.8033,23.8122,18026.0
2016-05-18 14:55:00,26.76,26.78,26.74,26.78,9465.0,23.8211,23.8389,23.8033,23.8389,9465.0
2016-05-18 15:00:00,26.78,26.83,26.78,26.8,32679.0,23.8389,23.8834,23.8389,23.8567,32679.0
2016-05-18 15:05:00,26.79,26.8,26.78,26.8,34772.0,23.8478,23.8567,23.8389,23.8567,34772.0
2016-05-18 15:10:00,26.8,26.8,26.73,26.76,4470.0,23.8567,23.8567,23.7944,23.8211,4470.0
2016-05-18 15:15:00,26.73,26.74,26.71,26.74,9852.0,23.7944,23.8033,23.7766,23.8033,9852.0
2016-05-18 15:20:00,26.74,26.74,26.71,26.71,26321.0,23.8033,23.8033,23.7766,23.7766,26321.0
2016-05-18 15:25:00,26.7,26.72,26.69,26.71,7268.0,23.7677,23.7855,23.7588,23.7766,7268.0
2016-05-18 15:30:00,26.72,26.73,26.71,26.72,12187.0,23.7855,23.7944,23.7766,23.7855,12187.0
2016-05-18 15:35:00,26.71,26.72,26.69,26.7,5219.0,23.7766,23.7855,23.7588,23.7677,5219.0
2016-05-18 15:40:00,26.69,26.72,26.69,26.72,25357.0,23.7588,23.7855,23.7588,23.7855,25357.0
2016-05-18 15:45:00,26.72,26.77,26.72,26.74,14992.0,23.7855,23.83,23.7855,23.8033,14992.0
2016-05-18 15:50:00,26.75,26.75,26.73,26.74,17606.0,23.8122,23.8122,23.7944,23.8033,17606.0
2016-05-18 15:55:00,26.74,26.76,26.72,26.76,150841.0,23.8033,23.8211,23.7855,23.8211,150841.0
2016-05-19 09:30:00,26.26,26.27,26.23,26.25,32974.0,23.376,23.3849,23.3493,23.3671,32974.0
2016-05-19 09:35:00,26.25,26.28,26.24,26.28,13015.0,23.3671,23.3938,23.3582,23.3938,13015.0
2016-05-19 09:40:00,26.29,26.32,26.28,26.31,23245.0,23.4027,23.4294,23.3938,23.4205,23245.0
2016-05-19 09:45:00,26.32,26.32,26.29,26.3,15345.0,23.4294,23.4294,23.4027,23.4116,15345.0
2016-05-19 09:50:00,26.3,26.3,26.26,26.26,14292.0,23.4116,23.4116,23.376,23.376,14292.0
2016-05-19 09:55:00,26.26,26.26,26.21,26.21,16072.0,23.376,23.376,23.3315,23.3315,16072.0
2016-05-19 10:00:00,26.21,26.26,26.21,26.24,29243.0,23.3315,23.376,23.3315,23.3582,29243.0
2016-05-19 10:05:00,26.24,26.24,26.2,26.21,26152.0,23.3582,23.3582,23.3226,23.3315,26152.0
2016-05-19 10:10:00,26.21,26.22,26.19,26.2,15946.0,23.3315,23.3404,23.3137,23.3226,15946.0
2016-05-19 10:15:00,26.21,26.23,26.2,26.22,15867.0,23.3315,23.3493,23.3226,23.3404,15867.0
2016-05-19 10:20:00,26.22,26.23,26.21,26.22,6404.0,23.3404,23.3493,23.3315,23.3404,6404.0
2016-05-19 10:25:00,26.21,26.23,26.21,26.23,3932.0,23.3315,23.3493,23.3315,23.3493,3932.0
2016-05-19 10:30:00,26.23,26.27,26.22,26.26,50454.0,23.3493,23.3849,23.3404,23.376,50454.0
2016-05-19 10:35:00,26.25,26.25,26.22,26.22,15203.0,23.3671,23.3671,23.3404,23.3404,15203.0
2016-05-19 10:40:00,26.22,26.25,26.21,26.24,22013.0,23.3404,23.3671,23.3315,23.3582,22013.0
2016-05-19 10:45:00,26.25,26.25,26.2,26.22,23700.0,23.3671,23.3671,23.3226,23.3404,23700.0
2016-05-19 10:50:00,26.23,26.23,26.18,26.19,22930.0,23.3493,23.3493,23.3048,23.3137,22930.0
2016-05-19 10:55:00,26.19,26.2,26.17,26.18,66596.0,23.3137,23.3226,23.2959,23.3048,66596.0
2016-05-19 11:00:00,26.18,26.2,26.17,26.2,19600.0,23.3048,23.3226,23.2959,23.3226,19600.0
2016-05-19 11:05:00,26.2,26.2,26.18,26.19,9352.0,23.3226,23.3226,23.3048,23.3137,9352.0
2016-05-19 11:10:00,26.19,26.2,26.18,26.18,24502.0,23.3137,23.3226,23.3048,23.3048,24502.0
2016-05-19 11:15:00,26.19,26.21,26.18,26.21,13982.0,23.3137,23.3315,23.3048,23.3315,13982.0
2016-05-19 11:20:00,26.2,26.2,26.19,26.2,2887.0,23.3226,23.3226,23.3137,23.3226,2887.0
2016-05-19 11:25:00,26.2,26.21,26.18,26.18,9300.0,23.3226,23.3315,23.3048,23.3048,9300.0
2016-05-19 11:30:00,26.18,26.19,26.18,26.18,1100.0,23.3048,23.3137,23.3048,23.3048,1100.0
2016-05-19 11:35:00,26.17,26.18,26.16,26.16,6999.0,23.2959,23.3048,23.287,23.287,6999.0
2016-05-19 11:40:00,26.17,26.17,26.15,26.16,2400.0,23.2959,23.2959,23.2781,23.287,2400.0
2016-05-19 11:45:00,26.16,26.18,26.15,26.18,19009.0,23.287,23.3048,23.2781,23.3048,19009.0
2016-05-19 11:50:00,26.18,26.19,26.17,26.18,42446.0,23.3048,23.3137,23.2959,23.3048,42446.0
2016-05-19 11:55:00,26.18,26.21,26.17,26.2,13023.0,23.3048,23.3315,23.2959,23.3226,13023.0
2016-05-19 12:00:00,26.21,26.21,26.2,26.21,16437.0,23.3315,23.3315,23.3226,23.3315,16437.0
2016-05-19 12:05:00,26.21,26.22,26.2,26.2,18204.0,23.3315,23.3404,23.3226,23.3226,18204.0
2016-05-19 12:10:00,26.2,26.22,26.19,26.22,13786.0,23.3226,23.3404,23.3137,23.3404,13786.0
2016-05-19 12:15:00,26.22,26.22,26.21,26.21,7657.0,23.3404,23.3404,23.3315,23.3315,7657.0
2016-05-19 12:20:00,26.21,26.21,26.2,26.21,1900.0,23.3315,23.3315,23.3226,23.3315,1900.0
2016-05-19 12:25:00,26.21,26.21,26.19,26.2,5191.0,23.3315,23.3315,23.3137,23.3226,5191.0
2016-05-19 12:30:00,26.19,26.2,26.18,26.19,12739.0,23.3137,23.3226,23.3048,23.3137,12739.0
2016-05-19 12:35:00,26.19,26.21,26.18,26.2,6307.0,23.3137,23.3315,23.3048,23.3226,6307.0
2016-05-19 12:40:00,26.2,26.2,26.19,26.19,2400.0,23.3226,23.3226,23.3137,23.3137,2400.0
2016-05-19 12:45:00,26.19,26.19,26.18,26.19,7700.0,23.3137,23.3137,23.3048,23.3137,7700.0
2016-05-19 12:50:00,26.19,26.19,26.17,26.18,11894.0,23.3137,23.3137,23.2959,23.3048,11894.0
2016-05-19 12:55:00,26.17,26.18,26.17,26.17,8253.0,23.2959,23.3048,23.2959,23.2959,8253.0
2016-05-19 13:00:00,26.17,26.17,26.16,26.17,9500.0,23.2959,23.2959,23.287,23.2959,9500.0
2016-05-19 13:05:00,26.17,26.18,26.16,26.17,3622.0,23.2959,23.3048,23.287,23.2959,3622.0
2016-05-19 13:10:00,26.17,26.19,26.16,26.19,13808.0,23.2959,23.3137,23.287,23.3137,13808.0
2016-05-19 13:15:00,26.2,26.2,26.18,26.19,8061.0,23.3226,23.3226,23.3048,23.3137,8061.0
2016-05-19 13:20:00,26.19,26.19,26.18,26.18,2655.0,23.3137,23.3137,23.3048,23.3048,2655.0
2016-05-19 13:25:00,26.19,26.2,26.18,26.2,3213.0,23.3137,23.3226,23.3048,23.3226,3213.0
2016-05-19 13:30:00,26.2,26.2,26.19,26.2,6715.0,23.3226,23.3226,23.3137,23.3226,6715.0
2016-05-19 13:35:00,26.21,26.22,26.2,26.21,8000.0,23.3315,23.3404,23.3226,23.3315,8000.0
2016-05-19 13:40:00,26.21,26.23,26.2,26.22,4100.0,23.3315,23.3493,23.3226,23.3404,4100.0
2016-05-19 13:45:00,26.23,26.24,26.22,26.23,13152.0,23.3493,23.3582,23.3404,23.3493,13152.0
2016-05-19 13:50:00,26.23,26.23,26.22,26.23,1100.0,23.3493,23.3493,23.3404,23.3493,1100.0
2016-05-19 13:55:00,26.22,26.23,26.21,26.21,5080.0,23.3404,23.3493,23.3315,23.3315,5080.0
2016-05-19 14:00:00,26.21,26.23,26.21,26.23,3100.0,23.3315,23.3493,23.3315,23.3493,3100.0
2016-05-19 14:05:00,26.23,26.24,26.22,26.24,5816.0,23.3493,23.3582,23.3404,23.3582,5816.0
2016-05-19 14:10:00,26.25,26.26,26.25,26.26,22726.0,23.3671,23.376,23.3671,23.376,22726.0
2016-05-19 14:15:00,26.27,26.28,26.26,26.27,16307.0,23.3849,23.3938,23.376,23.3849,16307.0
2016-05-19 14:20:00,26.27,26.27,26.24,26.26,7934.0,23.3849,23.3849,23.3582,23.376,7934.0
2016-05-19 14:25:00,26.26,26.27,26.25,26.26,13539.0,23.376,23.3849,23.3671,23.376,13539.0
2016-05-19 14:30:00,26.26,26.26,26.24,26.24,14820.0,23.376,23.376,23.3582,23.3582,14820.0
2016-05-19 14:35:00,26.25,26.25,26.23,26.24,7346.0,23.3671,23.3671,23.3493,23.3582,7346.0
2016-05-19 14:40:00,26.23,26.24,26.22,26.24,8424.0,23.3493,23.3582,23.3404,23.3582,8424.0
2016-05-19 14:45:00,26.24,26.24,26.22,26.22,1450.0,23.3582,23.3582,23.3404,23.3404,1450.0
2016-05-19 14:50:00,26.22,26.22,26.21,26.21,2100.0,23.3404,23.3404,23.3315,23.3315,2100.0
2016-05-19 14:55:00,26.22,26.22,26.21,26.22,676.0,23.3404,23.3404,23.3315,23.3404,676.0
2016-05-19 15:00:00,26.21,26.23,26.21,26.23,6011.0,23.3315,23.3493,23.3315,23.3493,6011.0
2016-05-19 15:05:00,26.24,26.26,26.24,26.25,5700.0,23.3582,23.376,23.3582,23.3671,5700.0
2016-05-19 15:10:00,26.25,26.26,26.24,26.25,3600.0,23.3671,23.376,23.3582,23.3671,3600.0
2016-05-19 15:15:00,26.25,26.25,26.23,26.24,22950.0,23.3671,23.3671,23.3493,23.3582,22950.0
2016-05-19 15:20:00,26.24,26.27,26.24,26.26,13184.0,23.3582,23.3849,23.3582,23.376,13184.0
2016-05-19 15:25:00,26.25,26.27,26.25,26.25,3037.0,23.3671,23.3849,23.3671,23.3671,3037.0
2016-05-19 15:30:00,26.26,26.26,26.24,26.26,19913.0,23.376,23.376,23.3582,23.376,19913.0
2016-05-19 15:35:00,26.26,26.27,26.25,26.27,11800.0,23.376,23.3849,23.3671,23.3849,11800.0
2016-05-19 15:40:00,26.27,26.29,26.26,26.28,25408.0,23.3849,23.4027,23.376,23.3938,25408.0
2016-05-19 15:45:00,26.28,26.31,26.27,26.31,24770.0,23.3938,23.4205,23.3849,23.4205,24770.0
2016-05-19 15:50:00,26.31,26.32,26.3,26.32,183395.0,23.4205,23.4294,23.4116,23.4294,183395.0
2016-05-19 15:55:00,26.32,26.32,26.29,26.31,100440.0,23.4294,23.4294,23.4027,23.4205,100440.0
2016-05-20 09:30:00,26.37,26.37,26.34,26.37,44520.0,23.4739,23.4739,23.4472,23.4739,44520.0
2016-05-20 09:35:00,26.37,26.38,26.37,26.37,29367.0,23.4739,23.4828,23.4739,23.4739,29367.0
2016-05-20 09:40:00,26.37,26.38,26.35,26.35,22884.0,23.4739,23.4828,23.4561,23.4561,22884.0
2016-05-20 09:45:00,26.35,26.36,26.34,26.36,13996.0,23.4561,23.465,23.4472,23.465,13996.0
2016-05-20 09:50:00,26.37,26.41,26.37,26.39,11748.0,23.4739,23.5095,23.4739,23.4917,11748.0
2016-05-20 09:55:00,26.38,26.39,26.37,26.38,11777.0,23.4828,23.4917,23.4739,23.4828,11777.0
2016-05-20 10:00:00,26.38,26.4,26.37,26.39,16882.0,23.4828,23.5006,23.4739,23.4917,16882.0
2016-05-20 10:05:00,26.39,26.41,26.39,26.39,13406.0,23.4917,23.5095,23.4917,23.4917,13406.0
2016-05-20 10:10:00,26.39,26.4,26.39,26.4,13021.0,23.4917,23.5006,23.4917,23.5006,13021.0
2016-05-20 10:15:00,26.39,26.4,26.38,26.39,10103.0,23.4917,23.5006,23.4828,23.4917,10103.0
2016-05-20 10:20:00,26.39,26.4,26.35,26.36,22024.0,23.4917,23.5006,23.4561,23.465,22024.0
2016-05-20 10:25:00,26.36,26.36,26.33,26.33,5250.0,23.465,23.465,23.4383,23.4383,5250.0
2016-05-20 10:30:00,26.34,26.36,26.33,26.34,6310.0,23.4472,23.465,23.4383,23.4472,6310.0
2016-05-20 10:35:00,26.35,26.36,26.34,26.35,16000.0,23.4561,23.465,23.4472,23.4561,16000.0
2016-05-20 10:40:00,26.35,26.36,26.35,26.36,1610.0,23.4561,23.465,23.4561,23.465,1610.0
2016-05-20 10:45:00,26.37,26.37,26.35,26.36,60460.0,23.4739,23.4739,23.4561,23.465,60460.0
2016-05-20 10:50:00,26.36,26.37,26.33,26.33,14813.0,23.465,23.4739,23.4383,23.4383,14813.0
2016-05-20 10:55:00,26.33,26.33,26.33,26.33,21258.0,23.4383,23.4383,23.4383,23.4383,21258.0
2016-05-20 11:00:00,26.33,26.37,26.32,26.37,12208.0,23.4383,23.4739,23.4294,23.4739,12208.0
2016-05-20 11:05:00,26.37,26.38,26.36,26.37,45526.0,23.4739,23.4828,23.465,23.4739,45526.0
2016-05-20 11:10:00,26.37,26.38,26.36,26.38,24344.0,23.4739,23.4828,23.465,23.4828,24344.0
2016-05-20 11:15:00,26.38,26.39,26.37,26.39,21942.0,23.4828,23.4917,23.4739,23.4917,21942.0
2016-05-20 11:20:00,26.39,26.39,26.38,26.39,11304.0,23.4917,23.4917,23.4828,23.4917,11304.0
2016-05-20 11:25:00,26.39,26.4,26.38,26.39,22053.0,23.4917,23.5006,23.4828,23.4917,22053.0
2016-05-20 11:30:00,26.4,26.4,26.37,26.39,46523.0,23.5006,23.5006,23.4739,23.4917,46523.0
2016-05-20 11:35:00,26.4,26.4,26.39,26.39,1465.0,23.5006,23.5006,23.4917,23.4917,1465.0
2016-05-20 11:40:00,26.39,26.39,26.38,26.38,39467.0,23.4917,23.4917,23.4828,23.4828,39467.0
2016-05-20 11:45:00,26.39,26.39,26.37,26.38,12280.0,23.4917,23.4917,23.4739,23.4828,12280.0
2016-05-20 11:50:00,26.37,26.38,26.36,26.37,14197.0,23.4739,23.4828,23.465,23.4739,14197.0
2016-05-20 11:55:00,26.36,26.37,26.36,26.36,4800.0,23.465,23.4739,23.465,23.465,4800.0
2016-05-20 12:00:00,26.37,26.37,26.36,26.37,13568.0,23.4739,23.4739,23.465,23.4739,13568.0
2016-05-20 12:05:00,26.37,26.37,26.36,26.36,9167.0,23.4739,23.4739,23.465,23.465,9167.0
2016-05-20 12:10:00,26.36,26.37,26.36,26.37,4938.0,23.465,23.4739,23.465,23.4739,4938.0
2016-05-20 12:15:00,26.37,26.38,26.36,26.38,23156.0,23.4739,23.4828,23.465,23.4828,23156.0
2016-05-20 12:20:00,26.37,26.39,26.37,26.39,3688.0,23.4739,23.4917,23.4739,23.4917,3688.0
2016-05-20 12:25:00,26.39,26.39,26.39,26.39,0.0,23.4917,23.4917,23.4917,23.4917,0.0
2016-05-20 12:30:00,26.38,26.38,26.36,26.37,13090.0,23.4828,23.4828,23.465,23.4739,13090.0
2016-05-20 12:35:00,26.37,26.38,26.36,26.37,22920.0,23.4739,23.4828,23.465,23.4739,22920.0
2016-05-20 12:40:00,26.37,26.37,26.36,26.37,4346.0,23.4739,23.4739,23.465,23.4739,4346.0
2016-05-20 12:45:00,26.37,26.37,26.36,26.36,51341.0,23.4739,23.4739,23.465,23.465,51341.0
2016-05-20 12:50:00,26.36,26.36,26.36,26.36,0.0,23.465,23.465,23.465,23.465,0.0
2016-05-20 12:55:00,26.36,26.36,26.36,26.36,0.0,23.465,23.465,23.465,23.465,0.0
2016-05-20 13:00:00,26.36,26.37,26.36,26.36,3300.0,23.465,23.4739,23.465,23.465,3300.0
2016-05-20 13:05:00,26.36,26.36,26.34,26.34,34077.0,23.465,23.465,23.4472,23.4472,34077.0
2016-05-20 13:10:00,26.34,26.36,26.34,26.35,17972.0,23.4472,23.465,23.4472,23.4561,17972.0
2016-05-20 13:15:00,26.35,26.36,26.34,26.36,18860.0,23.4561,23.465,23.4472,23.465,18860.0
2016-05-20 13:20:00,26.36,26.37,26.35,26.36,6705.0,23.465,23.4739,23.4561,23.465,6705.0
2016-05-20 13:25:00,26.36,26.36,26.34,26.35,1300.0,23.465,23.465,23.4472,23.4561,1300.0
2016-05-20 13:30:00,26.34,26.34,26.32,26.33,17700.0,23.4472,23.4472,23.4294,23.4383,17700.0
2016-05-20 13:35:00,26.32,26.33,26.31,26.32,23530.0,23.4294,23.4383,23.4205,23.4294,23530.0
2016-05-20 13:40:00,26.32,26.32,26.31,26.31,8441.0,23.4294,23.4294,23.4205,23.4205,8441.0
2016-05-20 13:45:00,26.31,26.32,26.3,26.3,27144.0,23.4205,23.4294,23.4116,23.4116,27144.0
2016-05-20 13:50:00,26.3,26.31,26.3,26.3,13335.0,23.4116,23.4205,23.4116,23.4116,13335.0
2016-05-20 13:55:00,26.3,26.31,26.3,26.3,9030.0,23.4116,23.4205,23.4116,23.4116,9030.0
2016-05-20 14:00:00,26.3,26.32,26.29,26.32,30761.0,23.4116,23.4294,23.4027,23.4294,30761.0
2016-05-20 14:05:00,26.32,26.32,26.32,26.32,0.0,23.4294,23.4294,23.4294,23.4294,0.0
2016-05-20 14:10:00,26.32,26.32,26.32,26.32,0.0,23.4294,23.4294,23.4294,23.4294,0.0
2016-05-20 14:15:00,26.32,26.32,26.31,26.32,351.0,23.4294,23.4294,23.4205,23.4294,351.0
2016-05-20 14:20:00,26.31,26.33,26.31,26.33,37838.0,23.4205,23.4383,23.4205,23.4383,37838.0
2016-05-20 14:25:00,26.33,26.33,26.32,26.33,4300.0,23.4383,23.4383,23.4294,23.4383,4300.0
2016-05-20 14:30:00,26.33,26.33,26.32,26.32,3375.0,23.4383,23.4383,23.4294,23.4294,3375.0
2016-05-20 14:35:00,26.32,26.33,26.32,26.32,5810.0,23.4294,23.4383,23.4294,23.4294,5810.0
2016-05-20 14:40:00,26.32,26.32,26.29,26.29,26450.0,23.4294,23.4294,23.4027,23.4027,26450.0
2016-05-20 14:45:00,26.29,26.3,26.29,26.29,11035.0,23.4027,23.4116,23.4027,23.4027,11035.0
2016-05-20 14:50:00,26.3,26.3,26.28,26.28,39854.0,23.4116,23.4116,23.3938,23.3938,39854.0
2016-05-20 14:55:00,26.28,26.28,26.27,26.27,16960.0,23.3938,23.3938,23.3849,23.3849,16960.0
2016-05-20 15:00:00,26.28,26.28,26.25,26.26,16998.0,23.3938,23.3938,23.3671,23.376,16998.0
2016-05-20 15:05:00,26.26,26.26,26.25,26.26,3268.0,23.376,23.376,23.3671,23.376,3268.0
2016-05-20 15:10:00,26.26,26.27,26.25,26.26,8290.0,23.376,23.3849,23.3671,23.376,8290.0
2016-05-20 15:15:00,26.27,26.27,26.26,26.27,1400.0,23.3849,23.3849,23.376,23.3849,1400.0
2016-05-20 15:20:00,26.27,26.27,26.26,26.26,1700.0,23.3849,23.3849,23.376,23.376,1700.0
2016-05-20 15:25:00,26.27,26.27,26.26,26.27,1700.0,23.3849,23.3849,23.376,23.3849,1700.0
2016-05-20 15:30:00,26.27,26.27,26.26,26.27,227.0,23.3849,23.3849,23.376,23.3849,227.0
2016-05-20 15:35:00,26.27,26.27,26.26,26.27,200.0,23.3849,23.3849,23.376,23.3849,200.0
2016-05-20 15:40:00,26.27,26.27,26.27,26.27,2466.0,23.3849,23.3849,23.3849,23.3849,2466.0
2016-05-20 15:45:00,26.28,26.28,26.27,26.27,7261.0,23.3938,23.3938,23.3849,23.3849,7261.0
2016-05-20 15:50:00,26.27,26.28,26.27,26.28,3100.0,23.3849,23.3938,23.3849,23.3938,3100.0
2016-05-20 15:55:00,26.28,26.32,26.27,26.32,64018.0,23.3938,23.4294,23.3849,23.4294,64018.0
2016-05-23 09:30:00,26.12,26.17,26.11,26.14,18025.0,23.2514,23.2959,23.2425,23.2692,18025.0
2016-05-23 09:35:00,26.14,26.15,26.11,26.15,13986.0,23.2692,23.2781,23.2425,23.2781,13986.0
2016-05-23 09:40:00,26.16,26.21,26.16,26.19,24252.0,23.287,23.3315,23.287,23.3137,24252.0
2016-05-23 09:45:00,26.18,26.19,26.17,26.19,27883.0,23.3048,23.3137,23.2959,23.3137,27883.0
2016-05-23 09:50:00,26.19,26.19,26.17,26.17,7798.0,23.3137,23.3137,23.2959,23.2959,7798.0
2016-05-23 09:55:00,26.16,26.19,26.16,26.19,27492.0,23.287,23.3137,23.287,23.3137,27492.0
2016-05-23 10:00:00,26.2,26.23,26.2,26.22,12102.0,23.3226,23.3493,23.3226,23.3404,12102.0
2016-05-23 10:05:00,26.22,26.24,26.21,26.22,31096.0,23.3404,23.3582,23.3315,23.3404,31096.0
2016-05-23 10:10:00,26.22,26.22,26.21,26.21,7638.0,23.3404,23.3404,23.3315,23.3315,7638.0
2016-05-23 10:15:00,26.22,26.22,26.19,26.21,17503.0,23.3404,23.3404,23.3137,23.3315,17503.0
2016-05-23 10:20:00,26.22,26.23,26.21,26.22,6178.0,23.3404,23.3493,23.3315,23.3404,6178.0
2016-05-23 10:25:00,26.22,26.23,26.21,26.22,8372.0,23.3404,23.3493,23.3315,23.3404,8372.0
2016-05-23 10:30:00,26.21,26.22,26.2,26.21,8159.0,23.3315,23.3404,23.3226,23.3315,8159.0
2016-05-23 10:35:00,26.21,26.22,26.2,26.21,5665.0,23.3315,23.3404,23.3226,23.3315,5665.0
2016-05-23 10:40:00,26.21,26.21,26.18,26.19,10443.0,23.3315,23.3315,23.3048,23.3137,10443.0
2016-05-23 10:45:00,26.19,26.19,26.17,26.18,18795.0,23.3137,23.3137,23.2959,23.3048,18795.0
2016-05-23 10:50:00,26.18,26.18,26.16,26.16,3700.0,23.3048,23.3048,23.287,23.287,3700.0
2016-05-23 10:55:00,26.15,26.16,26.14,26.15,14207.0,23.2781,23.287,23.2692,23.2781,14207.0
2016-05-23 11:00:00,26.16,26.17,26.15,26.17,4324.0,23.287,23.2959,23.2781,23.2959,4324.0
2016-05-23 11:05:00,26.18,26.18,26.17,26.18,6926.0,23.3048,23.3048,23.2959,23.3048,6926.0
2016-05-23 11:10:00,26.17,26.18,26.17,26.17,3651.0,23.2959,23.3048,23.2959,23.2959,3651.0
2016-05-23 11:15:00,26.17,26.18,26.15,26.16,4896.0,23.2959,23.3048,23.2781,23.287,4896.0
2016-05-23 11:20:00,26.16,26.17,26.15,26.16,9296.0,23.287,23.2959,23.2781,23.287,9296.0
2016-05-23 11:25:00,26.16,26.18,26.16,26.18,4971.0,23.287,23.3048,23.287,23.3048,4971.0
2016-05-23 11:30:00,26.19,26.2,26.15,26.16,10809.0,23.3137,23.3226,23.2781,23.287,10809.0
2016-05-23 11:35:00,26.15,26.16,26.15,26.16,1200.0,23.2781,23.287,23.2781,23.287,1200.0
2016-05-23 11:40:00,26.16,26.17,26.14,26.14,5307.0,23.287,23.2959,23.2692,23.2692,5307.0
2016-05-23 11:45:00,26.14,26.15,26.14,26.14,100.0,23.2692,23.2781,23.2692,23.2692,100.0
2016-05-23 11:50:00,26.14,26.15,26.13,26.14,10663.0,23.2692,23.2781,23.2603,23.2692,10663.0
2016-05-23 11:55:00,26.14,26.14,26.13,26.14,3009.0,23.2692,23.2692,23.2603,23.2692,3009.0
2016-05-23 12:00:00,26.14,26.15,26.13,26.14,26883.0,23.2692,23.2781,23.2603,23.2692,26883.0
2016-05-23 12:05:00,26.14,26.15,26.14,26.14,938.0,23.2692,23.2781,23.2692,23.2692,938.0
2016-05-23 12:10:00,26.14,26.15,26.14,26.15,1100.0,23.2692,23.2781,23.2692,23.2781,1100.0
2016-05-23 12:15:00,26.14,26.15,26.14,26.14,440.0,23.2692,23.2781,23.2692,23.2692,440.0
2016-05-23 12:20:00,26.14,26.14,26.14,26.14,0.0,23.2692,23.2692,23.2692,23.2692,0.0
2016-05-23 12:25:00,26.15,26.16,26.15,26.16,2636.0,23.2781,23.287,23.2781,23.287,2636.0
2016-05-23 12:30:00,26.15,26.15,26.14,26.15,1100.0,23.2781,23.2781,23.2692,23.2781,1100.0
2016-05-23 12:35:00,26.14,26.15,26.14,26.14,1340.0,23.2692,23.2781,23.2692,23.2692,1340.0
2016-05-23 12:40:00,26.14,26.15,26.14,26.14,7400.0,23.2692,23.2781,23.2692,23.2692,7400.0
2016-05-23 12:45:00,26.15,26.16,26.14,26.16,1855.0,23.2781,23.287,23.2692,23.287,1855.0
2016-05-23 12:50:00,26.15,26.16,26.15,26.16,1030.0,23.2781,23.287,23.2781,23.287,1030.0
2016-05-23 12:55:00,26.17,26.18,26.16,26.18,945.0,23.2959,23.3048,23.287,23.3048,945.0
2016-05-23 13:00:00,26.18,26.19,26.17,26.18,2833.0,23.3048,23.3137,23.2959,23.3048,2833.0
2016-05-23 13:05:00,26.18,26.18,26.17,26.18,800.0,23.3048,23.3048,23.2959,23.3048,800.0
2016-05-23 13:10:00,26.17,26.19,26.17,26.19,4942.0,23.2959,23.3137,23.2959,23.3137,4942.0
2016-05-23 13:15:00,26.19,26.2,26.18,26.19,3654.0,23.3137,23.3226,23.3048,23.3137,3654.0
2016-05-23 13:20:00,26.18,26.19,26.17,26.18,6019.0,23.3048,23.3137,23.2959,23.3048,6019.0
2016-05-23 13:25:00,26.17,26.18,26.17,26.18,2215.0,23.2959,23.3048,23.2959,23.3048,2215.0
2016-05-23 13:30:00,26.17,26.18,26.17,26.18,5100.0,23.2959,23.3048,23.2959,23.3048,5100.0
2016-05-23 13:35:00,26.18,26.18,26.17,26.18,3590.0,23.3048,23.3048,23.2959,23.3048,3590.0
2016-05-23 13:40:00,26.18,26.19,26.17,26.18,5686.0,23.3048,23.3137,23.2959,23.3048,5686.0
2016-05-23 13:45:00,26.18,26.18,26.17,26.18,2800.0,23.3048,23.3048,23.2959,23.3048,2800.0
2016-05-23 13:50:00,26.18,26.19,26.18,26.19,2240.0,23.3048,23.3137,23.3048,23.3137,2240.0
2016-05-23 13:55:00,26.19,26.19,26.18,26.18,5261.0,23.3137,23.3137,23.3048,23.3048,5261.0
2016-05-23 14:00:00,26.18,26.2,26.18,26.2,35128.0,23.3048,23.3226,23.3048,23.3226,35128.0
2016-05-23 14:05:00,26.19,26.2,26.18,26.19,4102.0,23.3137,23.3226,23.3048,23.3137,4102.0
2016-05-23 14:10:00,26.19,26.19,26.19,26.19,1409.0,23.3137,23.3137,23.3137,23.3137,1409.0
2016-05-23 14:15:00,26.19,26.2,26.19,26.19,4042.0,23.3137,23.3226,23.3137,23.3137,4042.0
2016-05-23 14:20:00,26.2,26.2,26.19,26.19,8722.0,23.3226,23.3226,23.3137,23.3137,8722.0
2016-05-23 14:25:00,26.19,26.22,26.18,26.21,20124.0,23.3137,23.3404,23.3048,23.3315,20124.0
2016-05-23 14:30:00,26.2,26.21,26.19,26.19,7868.0,23.3226,23.3315,23.3137,23.3137,7868.0
2016-05-23 14:35:00,26.2,26.21,26.2,26.21,6623.0,23.3226,23.3315,23.3226,23.3315,6623.0
2016-05-23 14:40:00,26.2,26.22,26.2,26.22,18684.0,23.3226,23.3404,23.3226,23.3404,18684.0
2016-05-23 14:45:00,26.22,26.22,26.2,26.2,4178.0,23.3404,23.3404,23.3226,23.3226,4178.0
2016-05-23 14:50:00,26.21,26.21,26.2,26.21,1000.0,23.3315,23.3315,23.3226,23.3315,1000.0
2016-05-23 14:55:00,26.21,26.21,26.2,26.2,1400.0,23.3315,23.3315,23.3226,23.3226,1400.0
2016-05-23 15:00:00,26.2,26.21,26.19,26.19,4082.0,23.3226,23.3315,23.3137,23.3137,4082.0
2016-05-23 15:05:00,26.2,26.2,26.18,26.19,7740.0,23.3226,23.3226,23.3048,23.3137,7740.0
2016-05-23 15:10:00,26.18,26.19,26.17,26.18,3800.0,23.3048,23.3137,23.2959,23.3048,3800.0
2016-05-23 15:15:00,26.17,26.18,26.17,26.17,3600.0,23.2959,23.3048,23.2959,23.2959,3600.0
2016-05-23 15:20:00,26.17,26.17,26.16,26.17,5662.0,23.2959,23.2959,23.287,23.2959,5662.0
2016-05-23 15:25:00,26.17,26.17,26.16,26.17,11700.0,23.2959,23.2959,23.287,23.2959,11700.0
2016-05-23 15:30:00,26.17,26.18,26.16,26.17,21012.0,23.2959,23.3048,23.287,23.2959,21012.0
2016-05-23 15:35:00,26.18,26.19,26.17,26.19,25751.0,23.3048,23.3137,23.2959,23.3137,25751.0
2016-05-23 15:40:00,26.18,26.19,26.17,26.18,38677.0,23.3048,23.3137,23.2959,23.3048,38677.0
2016-05-23 15:45:00,26.19,26.19,26.17,26.18,76659.0,23.3137,23.3137,23.2959,23.3048,76659.0
2016-05-23 15:50:00,26.18,26.18,26.17,26.18,86047.0,23.3048,23.3048,23.2959,23.3048,86047.0
2016-05-23 15:55:00,26.17,26.18,26.16,26.18,144283.0,23.2959,23.3048,23.287,23.3048,144283.0
2016-05-24 09:30:00,26.19,26.21,26.17,26.2,35170.0,23.3137,23.3315,23.2959,23.3226,35170.0
2016-05-24 09:35:00,26.2,26.21,26.2,26.2,56705.0,23.3226,23.3315,23.3226,23.3226,56705.0
2016-05-24 09:40:00,26.21,26.21,26.2,26.21,7800.0,23.3315,23.3315,23.3226,23.3315,7800.0
2016-05-24 09:45:00,26.21,26.24,26.21,26.22,14890.0,23.3315,23.3582,23.3315,23.3404,14890.0
2016-05-24 09:50:00,26.23,26.24,26.22,26.22,5179.0,23.3493,23.3582,23.3404,23.3404,5179.0
2016-05-24 09:55:00,26.23,26.25,26.21,26.21,13820.0,23.3493,23.3671,23.3315,23.3315,13820.0
2016-05-24 10:00:00,26.21,26.22,26.2,26.22,31358.0,23.3315,23.3404,23.3226,23.3404,31358.0
2016-05-24 10:05:00,26.21,26.22,26.21,26.21,32146.0,23.3315,23.3404,23.3315,23.3315,32146.0
2016-05-24 10:10:00,26.21,26.22,26.2,26.21,17346.0,23.3315,23.3404,23.3226,23.3315,17346.0
2016-05-24 10:15:00,26.21,26.21,26.2,26.2,46295.0,23.3315,23.3315,23.3226,23.3226,46295.0
2016-05-24 10:20:00,26.21,26.23,26.2,26.22,54703.0,23.3315,23.3493,23.3226,23.3404,54703.0
2016-05-24 10:25:00,26.22,26.22,26.21,26.22,12806.0,23.3404,23.3404,23.3315,23.3404,12806.0
2016-05-24 10:30:00,26.21,26.22,26.21,26.21,19571.0,23.3315,23.3404,23.3315,23.3315,19571.0
2016-05-24 10:35:00,26.22,26.23,26.21,26.23,114095.0,23.3404,23.3493,23.3315,23.3493,114095.0
2016-05-24 10:40:00,26.23,26.25,26.22,26.25,23104.0,23.3493,23.3671,23.3404,23.3671,23104.0
2016-05-24 10:45:00,26.25,26.27,26.25,26.26,22175.0,23.3671,23.3849,23.3671,23.376,22175.0
2016-05-24 10:50:00,26.27,26.27,26.25,26.26,8000.0,23.3849,23.3849,23.3671,23.376,8000.0
2016-05-24 10:55:00,26.25,26.27,26.25,26.27,8200.0,23.3671,23.3849,23.3671,23.3849,8200.0
2016-05-24 11:00:00,26.27,26.28,26.27,26.27,3782.0,23.3849,23.3938,23.3849,23.3849,3782.0
2016-05-24 11:05:00,26.28,26.29,26.27,26.29,11753.0,23.3938,23.4027,23.3849,23.4027,11753.0
2016-05-24 11:10:00,26.29,26.29,26.28,26.28,200.0,23.4027,23.4027,23.3938,23.3938,200.0
2016-05-24 11:15:00,26.29,26.29,26.28,26.29,15081.0,23.4027,23.4027,23.3938,23.4027,15081.0
2016-05-24 11:20:00,26.29,26.3,26.29,26.29,6300.0,23.4027,23.4116,23.4027,23.4027,6300.0
2016-05-24 11:25:00,26.29,26.3,26.29,26.3,97358.0,23.4027,23.4116,23.4027,23.4116,97358.0
2016-05-24 11:30:00,26.3,26.3,26.29,26.29,15700.0,23.4116,23.4116,23.4027,23.4027,15700.0
2016-05-24 11:35:00,26.29,26.29,26.27,26.27,16200.0,23.4027,23.4027,23.3849,23.3849,16200.0
2016-05-24 11:40:00,26.28,26.28,26.27,26.27,5576.0,23.3938,23.3938,23.3849,23.3849,5576.0
2016-05-24 11:45:00,26.28,26.28,26.27,26.27,8182.0,23.3938,23.3938,23.3849,23.3849,8182.0
2016-05-24 11:50:00,26.28,26.29,26.27,26.29,17550.0,23.3938,23.4027,23.3849,23.4027,17550.0
2016-05-24 11:55:00,26.29,26.29,26.28,26.29,8500.0,23.4027,23.4027,23.3938,23.4027,8500.0
2016-05-24 12:00:00,26.29,26.29,26.28,26.28,5400.0,23.4027,23.4027,23.3938,23.3938,5400.0
2016-05-24 12:05:00,26.28,26.29,26.28,26.28,12779.0,23.3938,23.4027,23.3938,23.3938,12779.0
2016-05-24 12:10:00,26.29,26.29,26.28,26.28,8248.0,23.4027,23.4027,23.3938,23.3938,8248.0
2016-05-24 12:15:00,26.28,26.28,26.27,26.28,7172.0,23.3938,23.3938,23.3849,23.3938,7172.0
2016-05-24 12:20:00,26.28,26.28,26.27,26.27,6800.0,23.3938,23.3938,23.3849,23.3849,6800.0
2016-05-24 12:25:00,26.27,26.27,26.26,26.26,9082.0,23.3849,23.3849,23.376,23.376,9082.0
2016-05-24 12:30:00,26.27,26.27,26.26,26.26,15157.0,23.3849,23.3849,23.376,23.376,15157.0
2016-05-24 12:35:00,26.26,26.27,26.26,26.27,7715.0,23.376,23.3849,23.376,23.3849,7715.0
2016-05-24 12:40:00,26.27,26.27,26.26,26.27,13999.0,23.3849,23.3849,23.376,23.3849,13999.0
2016-05-24 12:45:00,26.27,26.27,26.26,26.27,12200.0,23.3849,23.3849,23.376,23.3849,12200.0
2016-05-24 12:50:00,26.27,26.27,26.26,26.26,7087.0,23.3849,23.3849,23.376,23.376,7087.0
2016-05-24 12:55:00,26.27,26.27,26.26,26.27,23809.0,23.3849,23.3849,23.376,23.3849,23809.0
2016-05-24 13:00:00,26.27,26.28,26.26,26.28,23790.0,23.3849,23.3938,23.376,23.3938,23790.0
2016-05-24 13:05:00,26.28,26.28,26.27,26.28,8050.0,23.3938,23.3938,23.3849,23.3938,8050.0
2016-05-24 13:10:00,26.28,26.29,26.27,26.28,24831.0,23.3938,23.4027,23.3849,23.3938,24831.0
2016-05-24 13:15:00,26.27,26.28,26.27,26.27,7626.0,23.3849,23.3938,23.3849,23.3849,7626.0
2016-05-24 13:20:00,26.27,26.27,26.25,26.26,15740.0,23.3849,23.3849,23.3671,23.376,15740.0
2016-05-24 13:25:00,26.26,26.26,26.25,26.26,15992.0,23.376,23.376,23.3671,23.376,15992.0
2016-05-24 13:30:00,26.26,26.27,26.25,26.27,9750.0,23.376,23.3849,23.3671,23.3849,9750.0
2016-05-24 13:35:00,26.27,26.27,26.25,26.25,13115.0,23.3849,23.3849,23.3671,23.3671,13115.0
2016-05-24 13:40:00,26.26,26.26,26.25,26.26,10000.0,23.376,23.376,23.3671,23.376,10000.0
2016-05-24 13:45:00,26.26,26.27,26.25,26.27,16297.0,23.376,23.3849,23.3671,23.3849,16297.0
2016-05-24 13:50:00,26.26,26.27,26.26,26.27,2500.0,23.376,23.3849,23.376,23.3849,2500.0
2016-05-24 13:55:00,26.26,26.27,26.26,26.27,7336.0,23.376,23.3849,23.376,23.3849,7336.0
2016-05-24 14:00:00,26.26,26.27,26.26,26.27,8820.0,23.376,23.3849,23.376,23.3849,8820.0
2016-05-24 14:05:00,26.27,26.27,26.25,26.26,10359.0,23.3849,23.3849,23.3671,23.376,10359.0
2016-05-24 14:10:00,26.26,26.26,26.25,26.25,12666.0,23.376,23.376,23.3671,23.3671,12666.0
2016-05-24 14:15:00,26.26,26.26,26.25,26.26,20713.0,23.376,23.376,23.3671,23.376,20713.0
2016-05-24 14:20:00,26.26,26.26,26.25,26.26,10055.0,23.376,23.376,23.3671,23.376,10055.0
2016-05-24 14:25:00,26.26,26.26,26.25,26.26,12914.0,23.376,23.376,23.3671,23.376,12914.0
2016-05-24 14:30:00,26.26,26.27,26.25,26.27,9078.0,23.376,23.3849,23.3671,23.3849,9078.0
2016-05-24 14:35:00,26.27,26.27,26.26,26.27,8310.0,23.3849,23.3849,23.376,23.3849,8310.0
2016-05-24 14:40:00,26.27,26.27,26.26,26.27,7380.0,23.3849,23.3849,23.376,23.3849,7380.0
2016-05-24 14:45:00,26.26,26.28,26.26,26.28,13309.0,23.376,23.3938,23.376,23.3938,13309.0
2016-05-24 14:50:00,26.28,26.3,26.27,26.3,13978.0,23.3938,23.4116,23.3849,23.4116,13978.0
2016-05-24 14:55:00,26.29,26.31,26.29,26.3,22148.0,23.4027,23.4205,23.4027,23.4116,22148.0
2016-05-24 15:00:00,26.3,26.31,26.3,26.3,13266.0,23.4116,23.4205,23.4116,23.4116,13266.0
2016-05-24 15:05:00,26.3,26.31,26.3,26.3,7054.0,23.4116,23.4205,23.4116,23.4116,7054.0
2016-05-24 15:10:00,26.3,26.31,26.3,26.3,8627.0,23.4116,23.4205,23.4116,23.4116,8627.0
2016-05-24 15:15:00,26.3,26.33,26.3,26.33,20668.0,23.4116,23.4383,23.4116,23.4383,20668.0
2016-05-24 15:20:00,26.33,26.34,26.32,26.34,13286.0,23.4383,23.4472,23.4294,23.4472,13286.0
2016-05-24 15:25:00,26.34,26.35,26.33,26.33,18982.0,23.4472,23.4561,23.4383,23.4383,18982.0
2016-05-24 15:30:00,26.34,26.34,26.33,26.33,20337.0,23.4472,23.4472,23.4383,23.4383,20337.0
2016-05-24 15:35:00,26.33,26.34,26.33,26.34,25713.0,23.4383,23.4472,23.4383,23.4472,25713.0
2016-05-24 15:40:00,26.34,26.34,26.33,26.33,21755.0,23.4472,23.4472,23.4383,23.4383,21755.0
2016-05-24 15:45:00,26.33,26.34,26.33,26.33,30010.0,23.4383,23.4472,23.4383,23.4383,30010.0
2016-05-24 15:50:00,26.33,26.34,26.32,26.32,56359.0,23.4383,23.4472,23.4294,23.4294,56359.0
2016-05-24 15:55:00,26.32,26.33,26.29,26.29,143759.0,23.4294,23.4383,23.4027,23.4027,143759.0
2016-05-25 09:30:00,26.85,26.87,26.82,26.86,21349.0,23.9012,23.919,23.8745,23.9101,21349.0
2016-05-25 09:35:00,26.87,26.89,26.84,26.89,25911.0,23.919,23.9368,23.8923,23.9368,25911.0
2016-05-25 09:40:00,26.89,26.91,26.84,26.9,26915.0,23.9368,23.9546,23.8923,23.9457,26915.0
2016-05-25 09:45:00,26.91,26.91,26.87,26.91,23575.0,23.9546,23.9546,23.919,23.9546,23575.0
2016-05-25 09:50:00,26.91,26.93,26.91,26.92,26996.0,23.9546,23.9724,23.9546,23.9635,26996.0
2016-05-25 09:55:00,26.92,26.93,26.91,26.92,43611.0,23.9635,23.9724,23.9546,23.9635,43611.0
2016-05-25 10:00:00,26.92,26.95,26.92,26.94,21944.0,23.9635,23.9902,23.9635,23.9813,21944.0
2016-05-25 10:05:00,26.94,26.96,26.93,26.95,17042.0,23.9813,23.9991,23.9724,23.9902,17042.0
2016-05-25 10:10:00,26.95,26.98,26.95,26.98,28190.0,23.9902,24.0169,23.9902,24.0169,28190.0
2016-05-25 10:15:00,26.98,27.0,26.98,26.99,15080.0,24.0169,24.0347,24.0169,24.0258,15080.0
2016-05-25 10:20:00,27.0,27.0,26.99,27.0,31147.0,24.0347,24.0347,24.0258,24.0347,31147.0
2016-05-25 10:25:00,27.0,27.0,26.97,26.98,5862.0,24.0347,24.0347,24.008,24.0169,5862.0
2016-05-25 10:30:00,26.98,26.99,26.96,26.97,12302.0,24.0169,24.0258,23.9991,24.008,12302.0
2016-05-25 10:35:00,26.97,26.98,26.96,26.97,4205.0,24.008,24.0169,23.9991,24.008,4205.0
2016-05-25 10:40:00,26.98,26.99,26.95,26.96,31388.0,24.0169,24.0258,23.9902,23.9991,31388.0
2016-05-25 10:45:00,26.96,26.96,26.95,26.96,23398.0,23.9991,23.9991,23.9902,23.9991,23398.0
2016-05-25 10:50:00,26.96,26.97,26.96,26.96,5000.0,23.9991,24.008,23.9991,23.9991,5000.0
2016-05-25 10:55:00,26.96,26.99,26.96,26.97,6982.0,23.9991,24.0258,23.9991,24.008,6982.0
2016-05-25 11:00:00,26.98,27.0,26.96,26.99,23027.0,24.0169,24.0347,23.9991,24.0258,23027.0
2016-05-25 11:05:00,26.99,26.99,26.96,26.96,6400.0,24.0258,24.0258,23.9991,23.9991,6400.0
2016-05-25 11:10:00,26.96,26.97,26.95,26.95,4100.0,23.9991,24.008,23.9902,23.9902,4100.0
2016-05-25 11:15:00,26.95,26.97,26.95,26.97,14166.0,23.9902,24.008,23.9902,24.008,14166.0
2016-05-25 11:20:00,26.96,26.97,26.95,26.96,1934.0,23.9991,24.008,23.9902,23.9991,1934.0
2016-05-25 11:25:00,26.96,26.96,26.95,26.96,4600.0,23.9991,23.9991,23.9902,23.9991,4600.0
2016-05-25 11:30:00,26.96,26.96,26.94,26.96,6025.0,23.9991,23.9991,23.9813,23.9991,6025.0
2016-05-25 11:35:00,26.97,26.97,26.95,26.96,3380.0,24.008,24.008,23.9902,23.9991,3380.0
2016-05-25 11:40:00,26.96,26.96,26.95,26.96,3200.0,23.9991,23.9991,23.9902,23.9991,3200.0
2016-05-25 11:45:00,26.95,26.96,26.95,26.96,3480.0,23.9902,23.9991,23.9902,23.9991,3480.0
2016-05-25 11:50:00,26.95,26.96,26.95,26.96,2500.0,23.9902,23.9991,23.9902,23.9991,2500.0
2016-05-25 11:55:00,26.96,26.97,26.95,26.97,4610.0,23.9991,24.008,23.9902,24.008,4610.0
2016-05-25 12:00:00,26.97,26.98,26.97,26.98,5299.0,24.008,24.0169,24.008,24.0169,5299.0
2016-05-25 12:05:00,26.98,26.99,26.98,26.98,2365.0,24.0169,24.0258,24.0169,24.0169,2365.0
2016-05-25 12:10:00,26.98,26.99,26.97,26.98,3500.0,24.0169,24.0258,24.008,24.0169,3500.0
2016-05-25 12:15:00,26.98,26.98,26.96,26.96,1873.0,24.0169,24.0169,23.9991,23.9991,1873.0
2016-05-25 12:20:00,26.97,26.97,26.96,26.97,600.0,24.008,24.008,23.9991,24.008,600.0
2016-05-25 12:25:00,26.96,26.97,26.96,26.97,1800.0,23.9991,24.008,23.9991,24.008,1800.0
2016-05-25 12:30:00,26.96,26.97,26.96,26.96,3447.0,23.9991,24.008,23.9991,23.9991,3447.0
2016-05-25 12:35:00,26.97,26.97,26.96,26.97,4563.0,24.008,24.008,23.9991,24.008,4563.0
2016-05-25 12:40:00,26.98,26.99,26.98,26.99,3800.0,24.0169,24.0258,24.0169,24.0258,3800.0
2016-05-25 12:45:00,26.99,26.99,26.98,26.99,7439.0,24.0258,24.0258,24.0169,24.0258,7439.0
2016-05-25 12:50:00,26.99,27.0,26.98,27.0,8364.0,24.0258,24.0347,24.0169,24.0347,8364.0
2016-05-25 12:55:00,27.0,27.0,26.99,26.99,500.0,24.0347,24.0347,24.0258,24.0258,500.0
2016-05-25 13:00:00,27.0,27.02,26.99,27.01,48114.0,24.0347,24.0525,24.0258,24.0436,48114.0
2016-05-25 13:05:00,27.02,27.03,27.01,27.01,12972.0,24.0525,24.0614,24.0436,24.0436,12972.0
2016-05-25 13:10:00,27.01,27.01,27.0,27.01,500.0,24.0436,24.0436,24.0347,24.0436,500.0
2016-05-25 13:15:00,27.01,27.01,27.0,27.01,300.0,24.0436,24.0436,24.0347,24.0436,300.0
2016-05-25 13:20:00,27.01,27.02,27.0,27.01,8800.0,24.0436,24.0525,24.0347,24.0436,8800.0
2016-05-25 13:25:00,27.01,27.01,27.0,27.0,1600.0,24.0436,24.0436,24.0347,24.0347,1600.0
2016-05-25 13:30:00,27.01,27.01,26.99,26.99,6419.0,24.0436,24.0436,24.0258,24.0258,6419.0
2016-05-25 13:35:00,27.0,27.01,26.99,27.0,14016.0,24.0347,24.0436,24.0258,24.0347,14016.0
2016-05-25 13:40:00,27.0,27.0,26.99,27.0,12000.0,24.0347,24.0347,24.0258,24.0347,12000.0
2016-05-25 13:45:00,26.99,27.01,26.99,27.01,7117.0,24.0258,24.0436,24.0258,24.0436,7117.0
2016-05-25 13:50:00,27.01,27.02,27.0,27.01,12385.0,24.0436,24.0525,24.0347,24.0436,12385.0
2016-05-25 13:55:00,27.01,27.02,27.01,27.02,36088.0,24.0436,24.0525,24.0436,24.0525,36088.0
2016-05-25 14:00:00,27.02,27.02,27.0,27.01,22237.0,24.0525,24.0525,24.0347,24.0436,22237.0
2016-05-25 14:05:00,27.0,27.01,26.99,27.0,3600.0,24.0347,24.0436,24.0258,24.0347,3600.0
2016-05-25 14:10:00,26.99,27.01,26.99,27.01,5400.0,24.0258,24.0436,24.0258,24.0436,5400.0
2016-05-25 14:15:00,27.01,27.01,26.99,27.0,3250.0,24.0436,24.0436,24.0258,24.0347,3250.0
2016-05-25 14:20:00,27.0,27.02,26.99,27.02,10172.0,24.0347,24.0525,24.0258,24.0525,10172.0
2016-05-25 14:25:00,27.02,27.03,27.01,27.02,11485.0,24.0525,24.0614,24.0436,24.0525,11485.0
2016-05-25 14:30:00,27.01,27.01,27.0,27.01,3700.0,24.0436,24.0436,24.0347,24.0436,3700.0
2016-05-25 14:35:00,27.01,27.03,27.0,27.03,10916.0,24.0436,24.0614,24.0347,24.0614,10916.0
2016-05-25 14:40:00,27.02,27.03,27.02,27.03,2250.0,24.0525,24.0614,24.0525,24.0614,2250.0
2016-05-25 14:45:00,27.02,27.04,27.01,27.01,11818.0,24.0525,24.0703,24.0436,24.0436,11818.0
2016-05-25 14:50:00,27.0,27.0,26.99,26.99,5571.0,24.0347,24.0347,24.0258,24.0258,5571.0
2016-05-25 14:55:00,26.99,27.0,26.98,26.99,4533.0,24.0258,24.0347,24.0169,24.0258,4533.0
2016-05-25 15:00:00,26.99,27.0,26.97,26.97,7705.0,24.0258,24.0347,24.008,24.008,7705.0
2016-05-25 15:05:00,26.98,27.0,26.97,27.0,4638.0,24.0169,24.0347,24.008,24.0347,4638.0
2016-05-25 15:10:00,27.0,27.0,26.98,26.99,3401.0,24.0347,24.0347,24.0169,24.0258,3401.0
2016-05-25 15:15:00,26.99,27.01,26.99,27.0,34316.0,24.0258,24.0436,24.0258,24.0347,34316.0
2016-05-25 15:20:00,27.0,27.0,26.99,27.0,4000.0,24.0347,24.0347,24.0258,24.0347,4000.0
2016-05-25 15:25:00,27.0,27.03,26.99,27.03,18260.0,24.0347,24.0614,24.0258,24.0614,18260.0
2016-05-25 15:30:00,27.03,27.03,27.0,27.0,20487.0,24.0614,24.0614,24.0347,24.0347,20487.0
2016-05-25 15:35:00,27.01,27.01,26.98,26.99,11771.0,24.0436,24.0436,24.0169,24.0258,11771.0
2016-05-25 15:40:00,26.99,26.99,26.96,26.97,21802.0,24.0258,24.0258,23.9991,24.008,21802.0
2016-05-25 15:45:00,26.98,26.98,26.94,26.94,30202.0,24.0169,24.0169,23.9813,23.9813,30202.0
2016-05-25 15:50:00,26.94,26.95,26.93,26.93,36084.0,23.9813,23.9902,23.9724,23.9724,36084.0
2016-05-25 15:55:00,26.93,26.95,26.93,26.95,78211.0,23.9724,23.9902,23.9724,23.9902,78211.0
2016-05-26 09:30:00,27.41,27.42,27.34,27.41,53742.0,24.3997,24.4086,24.3374,24.3997,53742.0
2016-05-26 09:35:00,27.42,27.42,27.38,27.39,26887.0,24.4086,24.4086,24.373,24.3819,26887.0
2016-05-26 09:40:00,27.4,27.42,27.38,27.41,17444.0,24.3908,24.4086,24.373,24.3997,17444.0
2016-05-26 09:45:00,27.42,27.42,27.38,27.38,32396.0,24.4086,24.4086,24.373,24.373,32396.0
2016-05-26 09:50:00,27.38,27.39,27.35,27.35,41485.0,24.373,24.3819,24.3463,24.3463,41485.0
2016-05-26 09:55:00,27.38,27.38,27.35,27.35,23226.0,24.373,24.373,24.3463,24.3463,23226.0
2016-05-26 10:00:00,27.36,27.39,27.36,27.39,22031.0,24.3552,24.3819,24.3552,24.3819,22031.0
2016-05-26 10:05:00,27.38,27.39,27.36,27.39,11613.0,24.373,24.3819,24.3552,24.3819,11613.0
2016-05-26 10:10:00,27.38,27.4,27.38,27.39,3450.0,24.373,24.3908,24.373,24.3819,3450.0
2016-05-26 10:15:00,27.4,27.41,27.4,27.41,13550.0,24.3908,24.3997,24.3908,24.3997,13550.0
2016-05-26 10:20:00,27.41,27.41,27.4,27.41,13205.0,24.3997,24.3997,24.3908,24.3997,13205.0
2016-05-26 10:25:00,27.41,27.41,27.4,27.41,3200.0,24.3997,24.3997,24.3908,24.3997,3200.0
2016-05-26 10:30:00,27.42,27.43,27.41,27.41,15294.0,24.4086,24.4175,24.3997,24.3997,15294.0
2016-05-26 10:35:00,27.4,27.41,27.4,27.41,2600.0,24.3908,24.3997,24.3908,24.3997,2600.0
2016-05-26 10:40:00,27.41,27.42,27.41,27.41,2700.0,24.3997,24.4086,24.3997,24.3997,2700.0
2016-05-26 10:45:00,27.4,27.41,27.39,27.4,6774.0,24.3908,24.3997,24.3819,24.3908,6774.0
2016-05-26 10:50:00,27.4,27.4,27.39,27.39,6782.0,24.3908,24.3908,24.3819,24.3819,6782.0
2016-05-26 10:55:00,27.39,27.4,27.37,27.39,3982.0,24.3819,24.3908,24.3641,24.3819,3982.0
2016-05-26 11:00:00,27.38,27.39,27.37,27.39,5600.0,24.373,24.3819,24.3641,24.3819,5600.0
2016-05-26 11:05:00,27.38,27.39,27.37,27.39,7640.0,24.373,24.3819,24.3641,24.3819,7640.0
2016-05-26 11:10:00,27.39,27.41,27.39,27.41,5704.0,24.3819,24.3997,24.3819,24.3997,5704.0
2016-05-26 11:15:00,27.4,27.41,27.4,27.41,3471.0,24.3908,24.3997,24.3908,24.3997,3471.0
2016-05-26 11:20:00,27.42,27.42,27.39,27.41,8488.0,24.4086,24.4086,24.3819,24.3997,8488.0
2016-05-26 11:25:00,27.41,27.41,27.41,27.41,1481.0,24.3997,24.3997,24.3997,24.3997,1481.0
2016-05-26 11:30:00,27.42,27.43,27.41,27.42,3522.0,24.4086,24.4175,24.3997,24.4086,3522.0
2016-05-26 11:35:00,27.43,27.44,27.42,27.42,5783.0,24.4175,24.4264,24.4086,24.4086,5783.0
2016-05-26 11:40:00,27.43,27.44,27.43,27.44,900.0,24.4175,24.4264,24.4175,24.4264,900.0
2016-05-26 11:45:00,27.44,27.44,27.43,27.43,1237.0,24.4264,24.4264,24.4175,24.4175,1237.0
2016-05-26 11:50:00,27.43,27.43,27.42,27.42,5700.0,24.4175,24.4175,24.4086,24.4086,5700.0
2016-05-26 11:55:00,27.43,27.44,27.43,27.44,3579.0,24.4175,24.4264,24.4175,24.4264,3579.0
2016-05-26 12:00:00,27.43,27.43,27.42,27.42,2800.0,24.4175,24.4175,24.4086,24.4086,2800.0
2016-05-26 12:05:00,27.42,27.43,27.42,27.42,2112.0,24.4086,24.4175,24.4086,24.4086,2112.0
2016-05-26 12:10:00,27.42,27.42,27.42,27.42,900.0,24.4086,24.4086,24.4086,24.4086,900.0
2016-05-26 12:15:00,27.42,27.42,27.41,27.41,800.0,24.4086,24.4086,24.3997,24.3997,800.0
2016-05-26 12:20:00,27.41,27.41,27.4,27.41,300.0,24.3997,24.3997,24.3908,24.3997,300.0
2016-05-26 12:25:00,27.41,27.41,27.4,27.4,1813.0,24.3997,24.3997,24.3908,24.3908,1813.0
2016-05-26 12:30:00,27.41,27.41,27.4,27.41,1800.0,24.3997,24.3997,24.3908,24.3997,1800.0
2016-05-26 12:35:00,27.41,27.41,27.41,27.41,300.0,24.3997,24.3997,24.3997,24.3997,300.0
2016-05-26 12:40:00,27.41,27.42,27.4,27.41,3910.0,24.3997,24.4086,24.3908,24.3997,3910.0
2016-05-26 12:45:00,27.4,27.41,27.4,27.4,3207.0,24.3908,24.3997,24.3908,24.3908,3207.0
2016-05-26 12:50:00,27.4,27.41,27.4,27.4,1367.0,24.3908,24.3997,24.3908,24.3908,1367.0
2016-05-26 12:55:00,27.4,27.41,27.4,27.41,900.0,24.3908,24.3997,24.3908,24.3997,900.0
2016-05-26 13:00:00,27.41,27.41,27.41,27.41,3058.0,24.3997,24.3997,24.3997,24.3997,3058.0
2016-05-26 13:05:00,27.42,27.42,27.41,27.41,9583.0,24.4086,24.4086,24.3997,24.3997,9583.0
2016-05-26 13:10:00,27.41,27.41,27.41,27.41,3335.0,24.3997,24.3997,24.3997,24.3997,3335.0
2016-05-26 13:15:00,27.42,27.43,27.42,27.43,7193.0,24.4086,24.4175,24.4086,24.4175,7193.0
2016-05-26 13:20:00,27.43,27.43,27.42,27.43,7922.0,24.4175,24.4175,24.4086,24.4175,7922.0
2016-05-26 13:25:00,27.43,27.44,27.43,27.44,3196.0,24.4175,24.4264,24.4175,24.4264,3196.0
2016-05-26 13:30:00,27.44,27.44,27.43,27.44,2693.0,24.4264,24.4264,24.4175,24.4264,2693.0
2016-05-26 13:35:00,27.44,27.44,27.42,27.43,6334.0,24.4264,24.4264,24.4086,24.4175,6334.0
2016-05-26 13:40:00,27.43,27.43,27.42,27.43,5004.0,24.4175,24.4175,24.4086,24.4175,5004.0
2016-05-26 13:45:00,27.44,27.44,27.42,27.43,2264.0,24.4264,24.4264,24.4086,24.4175,2264.0
2016-05-26 13:50:00,27.43,27.45,27.43,27.44,11333.0,24.4175,24.4353,24.4175,24.4264,11333.0
2016-05-26 13:55:00,27.45,27.45,27.44,27.45,200.0,24.4353,24.4353,24.4264,24.4353,200.0
2016-05-26 14:00:00,27.44,27.45,27.44,27.45,5674.0,24.4264,24.4353,24.4264,24.4353,5674.0
2016-05-26 14:05:00,27.44,27.46,27.44,27.46,2947.0,24.4264,24.4442,24.4264,24.4442,2947.0
2016-05-26 14:10:00,27.46,27.47,27.46,27.47,2551.0,24.4442,24.4531,24.4442,24.4531,2551.0
2016-05-26 14:15:00,27.46,27.47,27.45,27.47,5356.0,24.4442,24.4531,24.4353,24.4531,5356.0
2016-05-26 14:20:00,27.46,27.48,27.46,27.48,3821.0,24.4442,24.462,24.4442,24.462,3821.0
2016-05-26 14:25:00,27.47,27.48,27.45,27.45,13149.0,24.4531,24.462,24.4353,24.4353,13149.0
2016-05-26 14:30:00,27.45,27.47,27.45,27.47,1411.0,24.4353,24.4531,24.4353,24.4531,1411.0
2016-05-26 14:35:00,27.46,27.47,27.46,27.46,400.0,24.4442,24.4531,24.4442,24.4442,400.0
2016-05-26 14:40:00,27.46,27.46,27.46,27.46,4522.0,24.4442,24.4442,24.4442,24.4442,4522.0
2016-05-26 14:45:00,27.46,27.47,27.45,27.47,7160.0,24.4442,24.4531,24.4353,24.4531,7160.0
2016-05-26 14:50:00,27.47,27.47,27.45,27.45,2805.0,24.4531,24.4531,24.4353,24.4353,2805.0
2016-05-26 14:55:00,27.46,27.46,27.45,27.46,700.0,24.4442,24.4442,24.4353,24.4442,700.0
2016-05-26 15:00:00,27.46,27.46,27.45,27.46,745.0,24.4442,24.4442,24.4353,24.4442,745.0
2016-05-26 15:05:00,27.45,27.47,27.45,27.47,9269.0,24.4353,24.4531,24.4353,24.4531,9269.0
2016-05-26 15:10:00,27.46,27.47,27.46,27.46,16691.0,24.4442,24.4531,24.4442,24.4442,16691.0
2016-05-26 15:15:00,27.46,27.47,27.46,27.47,1200.0,24.4442,24.4531,24.4442,24.4531,1200.0
2016-05-26 15:20:00,27.48,27.49,27.47,27.49,3724.0,24.462,24.4709,24.4531,24.4709,3724.0
2016-05-26 15:25:00,27.49,27.5,27.48,27.49,3102.0,24.4709,24.4798,24.462,24.4709,3102.0
2016-05-26 15:30:00,27.49,27.49,27.47,27.48,5702.0,24.4709,24.4709,24.4531,24.462,5702.0
2016-05-26 15:35:00,27.47,27.47,27.46,27.46,5380.0,24.4531,24.4531,24.4442,24.4442,5380.0
2016-05-26 15:40:00,27.46,27.48,27.46,27.46,15632.0,24.4442,24.462,24.4442,24.4442,15632.0
2016-05-26 15:45:00,27.46,27.47,27.46,27.46,19747.0,24.4442,24.4531,24.4442,24.4442,19747.0
2016-05-26 15:50:00,27.46,27.47,27.45,27.46,18942.0,24.4442,24.4531,24.4353,24.4442,18942.0
2016-05-26 15:55:00,27.46,27.47,27.45,27.47,43512.0,24.4442,24.4531,24.4353,24.4531,43512.0
2016-05-27 09:30:00,27.75,27.8,27.75,27.8,25049.0,24.7024,24.7469,24.7024,24.7469,25049.0
2016-05-27 09:35:00,27.79,27.8,27.78,27.8,10827.0,24.738,24.7469,24.7291,24.7469,10827.0
2016-05-27 09:40:00,27.8,27.81,27.79,27.8,5919.0,24.7469,24.7558,24.738,24.7469,5919.0
2016-05-27 09:45:00,27.81,27.83,27.81,27.82,33627.0,24.7558,24.7736,24.7558,24.7647,33627.0
2016-05-27 09:50:00,27.82,27.82,27.81,27.81,2710.0,24.7647,24.7647,24.7558,24.7558,2710.0
2016-05-27 09:55:00,27.8,27.81,27.8,27.8,1000.0,24.7469,24.7558,24.7469,24.7469,1000.0
2016-05-27 10:00:00,27.8,27.83,27.8,27.83,9000.0,24.7469,24.7736,24.7469,24.7736,9000.0
2016-05-27 10:05:00,27.83,27.83,27.82,27.83,4800.0,24.7736,24.7736,24.7647,24.7736,4800.0
2016-05-27 10:10:00,27.84,27.85,27.83,27.83,14583.0,24.7825,24.7914,24.7736,24.7736,14583.0
2016-05-27 10:15:00,27.83,27.84,27.81,27.82,16436.0,24.7736,24.7825,24.7558,24.7647,16436.0
2016-05-27 10:20:00,27.82,27.84,27.8,27.83,8665.0,24.7647,24.7825,24.7469,24.7736,8665.0
2016-05-27 10:25:00,27.83,27.84,27.82,27.83,17200.0,24.7736,24.7825,24.7647,24.7736,17200.0
2016-05-27 10:30:00,27.83,27.84,27.82,27.82,7500.0,24.7736,24.7825,24.7647,24.7647,7500.0
2016-05-27 10:35:00,27.82,27.82,27.8,27.81,10045.0,24.7647,24.7647,24.7469,24.7558,10045.0
2016-05-27 10:40:00,27.8,27.81,27.8,27.8,9097.0,24.7469,24.7558,24.7469,24.7469,9097.0
2016-05-27 10:45:00,27.8,27.82,27.8,27.82,9891.0,24.7469,24.7647,24.7469,24.7647,9891.0
2016-05-27 10:50:00,27.82,27.82,27.8,27.8,3735.0,24.7647,24.7647,24.7469,24.7469,3735.0
2016-05-27 10:55:00,27.8,27.8,27.79,27.8,2350.0,24.7469,24.7469,24.738,24.7469,2350.0
2016-05-27 11:00:00,27.79,27.81,27.78,27.8,6981.0,24.738,24.7558,24.7291,24.7469,6981.0
2016-05-27 11:05:00,27.8,27.8,27.78,27.79,3800.0,24.7469,24.7469,24.7291,24.738,3800.0
2016-05-27 11:10:00,27.78,27.79,27.78,27.78,5156.0,24.7291,24.738,24.7291,24.7291,5156.0
2016-05-27 11:15:00,27.78,27.79,27.78,27.79,5555.0,24.7291,24.738,24.7291,24.738,5555.0
2016-05-27 11:20:00,27.79,27.83,27.78,27.8,1040373.0,24.738,24.7736,24.7291,24.7469,1040373.0
2016-05-27 11:25:00,27.8,27.82,27.8,27.82,45365.0,24.7469,24.7647,24.7469,24.7647,45365.0
2016-05-27 11:30:00,27.82,27.83,27.82,27.83,4440.0,24.7647,24.7736,24.7647,24.7736,4440.0
2016-05-27 11:35:00,27.83,27.84,27.83,27.83,153340.0,24.7736,24.7825,24.7736,24.7736,153340.0
2016-05-27 11:40:00,27.83,27.83,27.81,27.82,12005.0,24.7736,24.7736,24.7558,24.7647,12005.0
2016-05-27 11:45:00,27.82,27.82,27.81,27.82,4700.0,24.7647,24.7647,24.7558,24.7647,4700.0
2016-05-27 11:50:00,27.82,27.82,27.81,27.82,3069.0,24.7647,24.7647,24.7558,24.7647,3069.0
2016-05-27 11:55:00,27.82,27.82,27.81,27.82,6800.0,24.7647,24.7647,24.7558,24.7647,6800.0
2016-05-27 12:00:00,27.81,27.82,27.81,27.82,3600.0,24.7558,24.7647,24.7558,24.7647,3600.0
2016-05-27 12:05:00,27.82,27.82,27.81,27.82,5243.0,24.7647,24.7647,24.7558,24.7647,5243.0
2016-05-27 12:10:00,27.82,27.83,27.81,27.83,8864.0,24.7647,24.7736,24.7558,24.7736,8864.0
2016-05-27 12:15:00,27.83,27.84,27.83,27.84,3954.0,24.7736,24.7825,24.7736,24.7825,3954.0
2016-05-27 12:20:00,27.85,27.85,27.84,27.85,5856.0,24.7914,24.7914,24.7825,24.7914,5856.0
2016-05-27 12:25:00,27.85,27.86,27.84,27.85,11700.0,24.7914,24.8003,24.7825,24.7914,11700.0
2016-05-27 12:30:00,27.85,27.86,27.84,27.85,8627.0,24.7914,24.8003,24.7825,24.7914,8627.0
2016-05-27 12:35:00,27.85,27.85,27.84,27.84,3500.0,24.7914,24.7914,24.7825,24.7825,3500.0
2016-05-27 12:40:00,27.84,27.85,27.83,27.83,4300.0,24.7825,24.7914,24.7736,24.7736,4300.0
2016-05-27 12:45:00,27.83,27.84,27.83,27.84,1634.0,24.7736,24.7825,24.7736,24.7825,1634.0
2016-05-27 12:50:00,27.83,27.85,27.83,27.85,9690.0,24.7736,24.7914,24.7736,24.7914,9690.0
2016-05-27 12:55:00,27.85,27.85,27.84,27.85,3013.0,24.7914,24.7914,24.7825,24.7914,3013.0
2016-05-27 13:00:00,27.85,27.85,27.84,27.85,2600.0,24.7914,24.7914,24.7825,24.7914,2600.0
2016-05-27 13:05:00,27.84,27.86,27.84,27.85,8370.0,24.7825,24.8003,24.7825,24.7914,8370.0
2016-05-27 13:10:00,27.85,27.86,27.84,27.84,18788.0,24.7914,24.8003,24.7825,24.7825,18788.0
2016-05-27 13:15:00,27.85,27.88,27.84,27.88,5590.0,24.7914,24.8181,24.7825,24.8181,5590.0
2016-05-27 13:20:00,27.88,27.88,27.85,27.85,16939.0,24.8181,24.8181,24.7914,24.7914,16939.0
2016-05-27 13:25:00,27.85,27.85,27.83,27.83,11606.0,24.7914,24.7914,24.7736,24.7736,11606.0
2016-05-27 13:30:00,27.83,27.85,27.83,27.85,51163.0,24.7736,24.7914,24.7736,24.7914,51163.0
2016-05-27 13:35:00,27.85,27.85,27.78,27.78,22755.0,24.7914,24.7914,24.7291,24.7291,22755.0
2016-05-27 13:40:00,27.78,27.81,27.77,27.81,33476.0,24.7291,24.7558,24.7202,24.7558,33476.0
2016-05-27 13:45:00,27.81,27.82,27.8,27.8,13983.0,24.7558,24.7647,24.7469,24.7469,13983.0
2016-05-27 13:50:00,27.8,27.81,27.78,27.79,6122.0,24.7469,24.7558,24.7291,24.738,6122.0
2016-05-27 13:55:00,27.8,27.81,27.79,27.8,16608.0,24.7469,24.7558,24.738,24.7469,16608.0
2016-05-27 14:00:00,27.79,27.79,27.77,27.77,6620.0,24.738,24.738,24.7202,24.7202,6620.0
2016-05-27 14:05:00,27.77,27.78,27.76,27.77,6620.0,24.7202,24.7291,24.7113,24.7202,6620.0
2016-05-27 14:10:00,27.78,27.78,27.77,27.78,1900.0,24.7291,24.7291,24.7202,24.7291,1900.0
2016-05-27 14:15:00,27.78,27.78,27.76,27.76,8859.0,24.7291,24.7291,24.7113,24.7113,8859.0
2016-05-27 14:20:00,27.76,27.78,27.76,27.78,11106.0,24.7113,24.7291,24.7113,24.7291,11106.0
2016-05-27 14:25:00,27.77,27.81,27.77,27.79,16042.0,24.7202,24.7558,24.7202,24.738,16042.0
2016-05-27 14:30:00,27.79,27.8,27.78,27.79,4015.0,24.738,24.7469,24.7291,24.738,4015.0
2016-05-27 14:35:00,27.79,27.8,27.76,27.77,9585.0,24.738,24.7469,24.7113,24.7202,9585.0
2016-05-27 14:40:00,27.77,27.78,27.76,27.78,16072.0,24.7202,24.7291,24.7113,24.7291,16072.0
2016-05-27 14:45:00,27.78,27.8,27.77,27.8,23800.0,24.7291,24.7469,24.7202,24.7469,23800.0
2016-05-27 14:50:00,27.8,27.8,27.79,27.8,1100.0,24.7469,24.7469,24.738,24.7469,1100.0
2016-05-27 14:55:00,27.8,27.81,27.79,27.8,6155.0,24.7469,24.7558,24.738,24.7469,6155.0
2016-05-27 15:00:00,27.8,27.81,27.78,27.79,47122.0,24.7469,24.7558,24.7291,24.738,47122.0
2016-05-27 15:05:00,27.79,27.79,27.78,27.78,15637.0,24.738,24.738,24.7291,24.7291,15637.0
2016-05-27 15:10:00,27.79,27.8,27.78,27.8,2923.0,24.738,24.7469,24.7291,24.7469,2923.0
2016-05-27 15:15:00,27.8,27.8,27.79,27.8,16981.0,24.7469,24.7469,24.738,24.7469,16981.0
2016-05-27 15:20:00,27.8,27.8,27.78,27.79,9265.0,24.7469,24.7469,24.7291,24.738,9265.0
2016-05-27 15:25:00,27.79,27.81,27.78,27.81,5500.0,24.738,24.7558,24.7291,24.7558,5500.0
2016-05-27 15:30:00,27.81,27.82,27.8,27.82,13944.0,24.7558,24.7647,24.7469,24.7647,13944.0
2016-05-27 15:35:00,27.82,27.82,27.8,27.8,37234.0,24.7647,24.7647,24.7469,24.7469,37234.0
2016-05-27 15:40:00,27.8,27.81,27.8,27.8,7300.0,24.7469,24.7558,24.7469,24.7469,7300.0
2016-05-27 15:45:00,27.8,27.82,27.8,27.81,40722.0,24.7469,24.7647,24.7469,24.7558,40722.0
2016-05-27 15:50:00,27.81,27.81,27.8,27.8,17741.0,24.7558,24.7558,24.7469,24.7469,17741.0
2016-05-27 15:55:00,27.8,27.81,27.8,27.8,52007.0,24.7469,24.7558,24.7469,24.7469,52007.0
2016-05-31 09:30:00,27.74,27.78,27.7,27.77,220350.0,24.6935,24.7291,24.6578,24.7202,220350.0
2016-05-31 09:35:00,27.76,27.77,27.75,27.76,118331.0,24.7113,24.7202,24.7024,24.7113,118331.0
2016-05-31 09:40:00,27.75,27.76,27.74,27.74,54841.0,24.7024,24.7113,24.6935,24.6935,54841.0
2016-05-31 09:45:00,27.76,27.78,27.75,27.78,34871.0,24.7113,24.7291,24.7024,24.7291,34871.0
2016-05-31 09:50:00,27.78,27.8,27.77,27.78,20309.0,24.7291,24.7469,24.7202,24.7291,20309.0
2016-05-31 09:55:00,27.78,27.8,27.74,27.74,55714.0,24.7291,24.7469,24.6935,24.6935,55714.0
2016-05-31 10:00:00,27.75,27.78,27.75,27.77,13395.0,24.7024,24.7291,24.7024,24.7202,13395.0
2016-05-31 10:05:00,27.78,27.79,27.77,27.78,15969.0,24.7291,24.738,24.7202,24.7291,15969.0
2016-05-31 10:10:00,27.77,27.78,27.75,27.75,21598.0,24.7202,24.7291,24.7024,24.7024,21598.0
2016-05-31 10:15:00,27.75,27.77,27.74,27.75,77117.0,24.7024,24.7202,24.6935,24.7024,77117.0
2016-05-31 10:20:00,27.75,27.76,27.75,27.76,10409.0,24.7024,24.7113,24.7024,24.7113,10409.0
2016-05-31 10:25:00,27.75,27.76,27.74,27.74,32104.0,24.7024,24.7113,24.6935,24.6935,32104.0
2016-05-31 10:30:00,27.75,27.76,27.74,27.75,9072.0,24.7024,24.7113,24.6935,24.7024,9072.0
2016-05-31 10:35:00,27.75,27.75,27.69,27.7,43838.0,24.7024,24.7024,24.6489,24.6578,43838.0
2016-05-31 10:40:00,27.69,27.7,27.67,27.7,27735.0,24.6489,24.6578,24.6311,24.6578,27735.0
2016-05-31 10:45:00,27.7,27.72,27.69,27.71,21466.0,24.6578,24.6756,24.6489,24.6667,21466.0
2016-05-31 10:50:00,27.71,27.72,27.71,27.72,1570.0,24.6667,24.6756,24.6667,24.6756,1570.0
2016-05-31 10:55:00,27.72,27.72,27.69,27.7,10926.0,24.6756,24.6756,24.6489,24.6578,10926.0
2016-05-31 11:00:00,27.7,27.7,27.68,27.69,11349.0,24.6578,24.6578,24.64,24.6489,11349.0
2016-05-31 11:05:00,27.69,27.7,27.68,27.7,2700.0,24.6489,24.6578,24.64,24.6578,2700.0
2016-05-31 11:10:00,27.69,27.7,27.65,27.7,25792.0,24.6489,24.6578,24.6133,24.6578,25792.0
2016-05-31 11:15:00,27.7,27.7,27.69,27.7,813.0,24.6578,24.6578,24.6489,24.6578,813.0
2016-05-31 11:20:00,27.71,27.71,27.7,27.71,16350.0,24.6667,24.6667,24.6578,24.6667,16350.0
2016-05-31 11:25:00,27.71,27.72,27.71,27.72,800.0,24.6667,24.6756,24.6667,24.6756,800.0
2016-05-31 11:30:00,27.71,27.72,27.7,27.7,28394.0,24.6667,24.6756,24.6578,24.6578,28394.0
2016-05-31 11:35:00,27.71,27.71,27.7,27.71,1400.0,24.6667,24.6667,24.6578,24.6667,1400.0
2016-05-31 11:40:00,27.71,27.71,27.7,27.71,3700.0,24.6667,24.6667,24.6578,24.6667,3700.0
2016-05-31 11:45:00,27.71,27.71,27.7,27.71,34682.0,24.6667,24.6667,24.6578,24.6667,34682.0
2016-05-31 11:50:00,27.71,27.71,27.7,27.71,20475.0,24.6667,24.6667,24.6578,24.6667,20475.0
2016-05-31 11:55:00,27.71,27.71,27.69,27.71,30358.0,24.6667,24.6667,24.6489,24.6667,30358.0
2016-05-31 12:00:00,27.71,27.71,27.7,27.7,3000.0,24.6667,24.6667,24.6578,24.6578,3000.0
2016-05-31 12:05:00,27.71,27.71,27.69,27.7,8647.0,24.6667,24.6667,24.6489,24.6578,8647.0
2016-05-31 12:10:00,27.7,27.7,27.69,27.7,6800.0,24.6578,24.6578,24.6489,24.6578,6800.0
2016-05-31 12:15:00,27.7,27.7,27.69,27.7,10332.0,24.6578,24.6578,24.6489,24.6578,10332.0
2016-05-31 12:20:00,27.7,27.71,27.69,27.71,12607.0,24.6578,24.6667,24.6489,24.6667,12607.0
2016-05-31 12:25:00,27.72,27.73,27.72,27.72,12253.0,24.6756,24.6846,24.6756,24.6756,12253.0
2016-05-31 12:30:00,27.73,27.75,27.72,27.75,18603.0,24.6846,24.7024,24.6756,24.7024,18603.0
2016-05-31 12:35:00,27.75,27.75,27.74,27.74,5211.0,24.7024,24.7024,24.6935,24.6935,5211.0
2016-05-31 12:40:00,27.74,27.74,27.73,27.74,8042.0,24.6935,24.6935,24.6846,24.6935,8042.0
2016-05-31 12:45:00,27.74,27.75,27.74,27.75,1894.0,24.6935,24.7024,24.6935,24.7024,1894.0
2016-05-31 12:50:00,27.75,27.75,27.74,27.75,6474.0,24.7024,24.7024,24.6935,24.7024,6474.0
2016-05-31 12:55:00,27.76,27.76,27.74,27.75,7342.0,24.7113,24.7113,24.6935,24.7024,7342.0
2016-05-31 13:00:00,27.75,27.76,27.74,27.76,10030.0,24.7024,24.7113,24.6935,24.7113,10030.0
2016-05-31 13:05:00,27.76,27.76,27.75,27.76,16409.0,24.7113,24.7113,24.7024,24.7113,16409.0
2016-05-31 13:10:00,27.76,27.76,27.75,27.76,10016.0,24.7113,24.7113,24.7024,24.7113,10016.0
2016-05-31 13:15:00,27.76,27.77,27.76,27.76,3605.0,24.7113,24.7202,24.7113,24.7113,3605.0
2016-05-31 13:20:00,27.77,27.78,27.76,27.78,7538.0,24.7202,24.7291,24.7113,24.7291,7538.0
2016-05-31 13:25:00,27.77,27.78,27.76,27.76,8434.0,24.7202,24.7291,24.7113,24.7113,8434.0
2016-05-31 13:30:00,27.76,27.77,27.75,27.76,3144.0,24.7113,24.7202,24.7024,24.7113,3144.0
2016-05-31 13:35:00,27.75,27.76,27.75,27.76,200.0,24.7024,24.7113,24.7024,24.7113,200.0
2016-05-31 13:40:00,27.76,27.77,27.76,27.77,2650.0,24.7113,24.7202,24.7113,24.7202,2650.0
2016-05-31 13:45:00,27.77,27.77,27.75,27.76,8130.0,24.7202,24.7202,24.7024,24.7113,8130.0
2016-05-31 13:50:00,27.76,27.76,27.75,27.76,6026.0,24.7113,24.7113,24.7024,24.7113,6026.0
2016-05-31 13:55:00,27.76,27.76,27.75,27.76,5822.0,24.7113,24.7113,24.7024,24.7113,5822.0
2016-05-31 14:00:00,27.75,27.76,27.69,27.69,10555.0,24.7024,24.7113,24.6489,24.6489,10555.0
2016-05-31 14:05:00,27.69,27.7,27.67,27.68,9278.0,24.6489,24.6578,24.6311,24.64,9278.0
2016-05-31 14:10:00,27.68,27.68,27.67,27.67,4150.0,24.64,24.64,24.6311,24.6311,4150.0
2016-05-31 14:15:00,27.67,27.68,27.66,27.68,30067.0,24.6311,24.64,24.6222,24.64,30067.0
2016-05-31 14:20:00,27.68,27.7,27.68,27.7,12914.0,24.64,24.6578,24.64,24.6578,12914.0
2016-05-31 14:25:00,27.7,27.71,27.69,27.7,180683.0,24.6578,24.6667,24.6489,24.6578,180683.0
2016-05-31 14:30:00,27.7,27.7,27.69,27.7,8095.0,24.6578,24.6578,24.6489,24.6578,8095.0
2016-05-31 14:35:00,27.7,27.7,27.69,27.69,4200.0,24.6578,24.6578,24.6489,24.6489,4200.0
2016-05-31 14:40:00,27.7,27.7,27.68,27.69,10937.0,24.6578,24.6578,24.64,24.6489,10937.0
2016-05-31 14:45:00,27.68,27.68,27.66,27.68,23527.0,24.64,24.64,24.6222,24.64,23527.0
2016-05-31 14:50:00,27.68,27.68,27.67,27.67,1500.0,24.64,24.64,24.6311,24.6311,1500.0
2016-05-31 14:55:00,27.67,27.69,27.67,27.68,13605.0,24.6311,24.6489,24.6311,24.64,13605.0
2016-05-31 15:00:00,27.68,27.69,27.65,27.65,13584.0,24.64,24.6489,24.6133,24.6133,13584.0
2016-05-31 15:05:00,27.65,27.65,27.64,27.65,15746.0,24.6133,24.6133,24.6044,24.6133,15746.0
2016-05-31 15:10:00,27.65,27.66,27.65,27.65,7709.0,24.6133,24.6222,24.6133,24.6133,7709.0
2016-05-31 15:15:00,27.64,27.67,27.64,27.66,20434.0,24.6044,24.6311,24.6044,24.6222,20434.0
2016-05-31 15:20:00,27.67,27.67,27.64,27.64,27261.0,24.6311,24.6311,24.6044,24.6044,27261.0
2016-05-31 15:25:00,27.65,27.66,27.64,27.64,30688.0,24.6133,24.6222,24.6044,24.6044,30688.0
2016-05-31 15:30:00,27.65,27.68,27.64,27.67,19634.0,24.6133,24.64,24.6044,24.6311,19634.0
2016-05-31 15:35:00,27.67,27.68,27.67,27.67,6958.0,24.6311,24.64,24.6311,24.6311,6958.0
2016-05-31 15:40:00,27.67,27.69,27.66,27.68,35974.0,24.6311,24.6489,24.6222,24.64,35974.0
2016-05-31 15:45:00,27.69,27.69,27.67,27.68,40556.0,24.6489,24.6489,24.6311,24.64,40556.0
2016-05-31 15:50:00,27.68,27.68,27.67,27.68,23690.0,24.64,24.64,24.6311,24.64,23690.0
2016-05-31 15:55:00,27.68,27.69,27.64,27.64,203669.0,24.64,24.6489,24.6044,24.6044,203669.0
2016-06-01 09:30:00,27.6,27.62,27.55,27.56,63675.0,24.5688,24.5866,24.5243,24.5332,63675.0
2016-06-01 09:35:00,27.55,27.56,27.53,27.55,33872.0,24.5243,24.5332,24.5065,24.5243,33872.0
2016-06-01 09:40:00,27.55,27.58,27.55,27.58,94682.0,24.5243,24.551,24.5243,24.551,94682.0
2016-06-01 09:45:00,27.57,27.58,27.55,27.57,100644.0,24.5421,24.551,24.5243,24.5421,100644.0
2016-06-01 09:50:00,27.57,27.58,27.56,27.57,39191.0,24.5421,24.551,24.5332,24.5421,39191.0
2016-06-01 09:55:00,27.56,27.57,27.54,27.55,48092.0,24.5332,24.5421,24.5154,24.5243,48092.0
2016-06-01 10:00:00,27.56,27.57,27.53,27.57,42759.0,24.5332,24.5421,24.5065,24.5421,42759.0
2016-06-01 10:05:00,27.57,27.6,27.56,27.58,41218.0,24.5421,24.5688,24.5332,24.551,41218.0
2016-06-01 10:10:00,27.58,27.59,27.58,27.58,10829.0,24.551,24.5599,24.551,24.551,10829.0
2016-06-01 10:15:00,27.58,27.6,27.56,27.56,38940.0,24.551,24.5688,24.5332,24.5332,38940.0
2016-06-01 10:20:00,27.55,27.57,27.55,27.55,19469.0,24.5243,24.5421,24.5243,24.5243,19469.0
2016-06-01 10:25:00,27.56,27.57,27.54,27.55,23293.0,24.5332,24.5421,24.5154,24.5243,23293.0
2016-06-01 10:30:00,27.55,27.57,27.55,27.57,13907.0,24.5243,24.5421,24.5243,24.5421,13907.0
2016-06-01 10:35:00,27.57,27.57,27.56,27.57,6900.0,24.5421,24.5421,24.5332,24.5421,6900.0
2016-06-01 10:40:00,27.57,27.57,27.54,27.54,10581.0,24.5421,24.5421,24.5154,24.5154,10581.0
2016-06-01 10:45:00,27.54,27.54,27.53,27.54,9742.0,24.5154,24.5154,24.5065,24.5154,9742.0
2016-06-01 10:50:00,27.54,27.57,27.54,27.57,34035.0,24.5154,24.5421,24.5154,24.5421,34035.0
2016-06-01 10:55:00,27.56,27.57,27.55,27.56,99724.0,24.5332,24.5421,24.5243,24.5332,99724.0
2016-06-01 11:00:00,27.57,27.6,27.56,27.6,22179.0,24.5421,24.5688,24.5332,24.5688,22179.0
2016-06-01 11:05:00,27.6,27.62,27.6,27.6,10546.0,24.5688,24.5866,24.5688,24.5688,10546.0
2016-06-01 11:10:00,27.61,27.64,27.61,27.64,5832.0,24.5777,24.6044,24.5777,24.6044,5832.0
2016-06-01 11:15:00,27.63,27.64,27.62,27.63,4409.0,24.5955,24.6044,24.5866,24.5955,4409.0
2016-06-01 11:20:00,27.63,27.65,27.63,27.63,6927.0,24.5955,24.6133,24.5955,24.5955,6927.0
2016-06-01 11:25:00,27.63,27.63,27.61,27.61,5200.0,24.5955,24.5955,24.5777,24.5777,5200.0
2016-06-01 11:30:00,27.61,27.61,27.56,27.56,17759.0,24.5777,24.5777,24.5332,24.5332,17759.0
2016-06-01 11:35:00,27.57,27.58,27.57,27.57,7338.0,24.5421,24.551,24.5421,24.5421,7338.0
2016-06-01 11:40:00,27.57,27.57,27.56,27.57,9777.0,24.5421,24.5421,24.5332,24.5421,9777.0
2016-06-01 11:45:00,27.57,27.58,27.55,27.58,19577.0,24.5421,24.551,24.5243,24.551,19577.0
2016-06-01 11:50:00,27.57,27.58,27.57,27.58,1310.0,24.5421,24.551,24.5421,24.551,1310.0
2016-06-01 11:55:00,27.58,27.58,27.57,27.58,3200.0,24.551,24.551,24.5421,24.551,3200.0
2016-06-01 12:00:00,27.58,27.6,27.58,27.59,15711.0,24.551,24.5688,24.551,24.5599,15711.0
2016-06-01 12:05:00,27.59,27.6,27.58,27.6,2890.0,24.5599,24.5688,24.551,24.5688,2890.0
2016-06-01 12:10:00,27.6,27.6,27.58,27.59,5077.0,24.5688,24.5688,24.551,24.5599,5077.0
2016-06-01 12:15:00,27.59,27.59,27.58,27.58,8949.0,24.5599,24.5599,24.551,24.551,8949.0
2016-06-01 12:20:00,27.59,27.6,27.58,27.6,4452.0,24.5599,24.5688,24.551,24.5688,4452.0
2016-06-01 12:25:00,27.6,27.6,27.57,27.58,13307.0,24.5688,24.5688,24.5421,24.551,13307.0
2016-06-01 12:30:00,27.58,27.58,27.57,27.58,5532.0,24.551,24.551,24.5421,24.551,5532.0
2016-06-01 12:35:00,27.58,27.58,27.57,27.58,3940.0,24.551,24.551,24.5421,24.551,3940.0
2016-06-01 12:40:00,27.58,27.58,27.57,27.58,2500.0,24.551,24.551,24.5421,24.551,2500.0
2016-06-01 12:45:00,27.58,27.58,27.57,27.58,24800.0,24.551,24.551,24.5421,24.551,24800.0
2016-06-01 12:50:00,27.58,27.59,27.57,27.59,8200.0,24.551,24.5599,24.5421,24.5599,8200.0
2016-06-01 12:55:00,27.59,27.59,27.58,27.59,4450.0,24.5599,24.5599,24.551,24.5599,4450.0
2016-06-01 13:00:00,27.59,27.59,27.58,27.59,7500.0,24.5599,24.5599,24.551,24.5599,7500.0
2016-06-01 13:05:00,27.59,27.59,27.58,27.59,8637.0,24.5599,24.5599,24.551,24.5599,8637.0
2016-06-01 13:10:00,27.59,27.59,27.58,27.59,8800.0,24.5599,24.5599,24.551,24.5599,8800.0
2016-06-01 13:15:00,27.59,27.59,27.58,27.59,6800.0,24.5599,24.5599,24.551,24.5599,6800.0
2016-06-01 13:20:00,27.59,27.59,27.58,27.59,30121.0,24.5599,24.5599,24.551,24.5599,30121.0
2016-06-01 13:25:00,27.59,27.59,27.58,27.59,32847.0,24.5599,24.5599,24.551,24.5599,32847.0
2016-06-01 13:30:00,27.59,27.59,27.58,27.59,16686.0,24.5599,24.5599,24.551,24.5599,16686.0
2016-06-01 13:35:00,27.59,27.59,27.58,27.59,14672.0,24.5599,24.5599,24.551,24.5599,14672.0
2016-06-01 13:40:00,27.59,27.59,27.58,27.59,16369.0,24.5599,24.5599,24.551,24.5599,16369.0
2016-06-01 13:45:00,27.59,27.59,27.58,27.59,7248.0,24.5599,24.5599,24.551,24.5599,7248.0
2016-06-01 13:50:00,27.58,27.59,27.58,27.59,6479.0,24.551,24.5599,24.551,24.5599,6479.0
2016-06-01 13:55:00,27.59,27.6,27.58,27.6,20500.0,24.5599,24.5688,24.551,24.5688,20500.0
2016-06-01 14:00:00,27.59,27.6,27.59,27.6,4200.0,24.5599,24.5688,24.5599,24.5688,4200.0
2016-06-01 14:05:00,27.59,27.6,27.58,27.6,38712.0,24.5599,24.5688,24.551,24.5688,38712.0
2016-06-01 14:10:00,27.6,27.62,27.59,27.61,16610.0,24.5688,24.5866,24.5599,24.5777,16610.0
2016-06-01 14:15:00,27.61,27.65,27.61,27.64,52586.0,24.5777,24.6133,24.5777,24.6044,52586.0
2016-06-01 14:20:00,27.64,27.64,27.62,27.63,8068.0,24.6044,24.6044,24.5866,24.5955,8068.0
2016-06-01 14:25:00,27.63,27.64,27.62,27.64,10424.0,24.5955,24.6044,24.5866,24.6044,10424.0
2016-06-01 14:30:00,27.64,27.64,27.62,27.63,8672.0,24.6044,24.6044,24.5866,24.5955,8672.0
2016-06-01 14:35:00,27.63,27.63,27.62,27.63,38028.0,24.5955,24.5955,24.5866,24.5955,38028.0
2016-06-01 14:40:00,27.63,27.64,27.62,27.64,29854.0,24.5955,24.6044,24.5866,24.6044,29854.0
2016-06-01 14:45:00,27.64,27.65,27.63,27.65,14845.0,24.6044,24.6133,24.5955,24.6133,14845.0
2016-06-01 14:50:00,27.65,27.67,27.65,27.67,10827.0,24.6133,24.6311,24.6133,24.6311,10827.0
2016-06-01 14:55:00,27.67,27.68,27.65,27.68,35420.0,24.6311,24.64,24.6133,24.64,35420.0
2016-06-01 15:00:00,27.68,27.69,27.67,27.69,27105.0,24.64,24.6489,24.6311,24.6489,27105.0
2016-06-01 15:05:00,27.69,27.69,27.68,27.69,9606.0,24.6489,24.6489,24.64,24.6489,9606.0
2016-06-01 15:10:00,27.69,27.72,27.68,27.71,415794.0,24.6489,24.6756,24.64,24.6667,415794.0
2016-06-01 15:15:00,27.71,27.72,27.71,27.71,30191.0,24.6667,24.6756,24.6667,24.6667,30191.0
2016-06-01 15:20:00,27.71,27.72,27.71,27.72,11413.0,24.6667,24.6756,24.6667,24.6756,11413.0
2016-06-01 15:25:00,27.72,27.72,27.7,27.71,89550.0,24.6756,24.6756,24.6578,24.6667,89550.0
2016-06-01 15:30:00,27.71,27.72,27.7,27.71,88884.0,24.6667,24.6756,24.6578,24.6667,88884.0
2016-06-01 15:35:00,27.71,27.72,27.71,27.71,50455.0,24.6667,24.6756,24.6667,24.6667,50455.0
2016-06-01 15:40:00,27.72,27.72,27.71,27.71,68867.0,24.6756,24.6756,24.6667,24.6667,68867.0
2016-06-01 15:45:00,27.71,27.72,27.7,27.71,179266.0,24.6667,24.6756,24.6578,24.6667,179266.0
2016-06-01 15:50:00,27.71,27.71,27.69,27.69,80424.0,24.6667,24.6667,24.6489,24.6489,80424.0
2016-06-01 15:55:00,27.69,27.7,27.67,27.67,230197.0,24.6489,24.6578,24.6311,24.6311,230197.0
2016-06-02 09:30:00,27.71,27.76,27.71,27.73,67249.0,24.6667,24.7113,24.6667,24.6846,67249.0
2016-06-02 09:35:00,27.73,27.76,27.72,27.75,26454.0,24.6846,24.7113,24.6756,24.7024,26454.0
2016-06-02 09:40:00,27.75,27.78,27.75,27.77,87940.0,24.7024,24.7291,24.7024,24.7202,87940.0
2016-06-02 09:45:00,27.77,27.78,27.75,27.75,41457.0,24.7202,24.7291,24.7024,24.7024,41457.0
2016-06-02 09:50:00,27.75,27.76,27.73,27.74,19020.0,24.7024,24.7113,24.6846,24.6935,19020.0
2016-06-02 09:55:00,27.74,27.75,27.73,27.75,12063.0,24.6935,24.7024,24.6846,24.7024,12063.0
2016-06-02 10:00:00,27.75,27.78,27.74,27.78,26330.0,24.7024,24.7291,24.6935,24.7291,26330.0
2016-06-02 10:05:00,27.78,27.8,27.78,27.79,33506.0,24.7291,24.7469,24.7291,24.738,33506.0
2016-06-02 10:10:00,27.79,27.79,27.78,27.79,13288.0,24.738,24.738,24.7291,24.738,13288.0
2016-06-02 10:15:00,27.79,27.82,27.79,27.8,32890.0,24.738,24.7647,24.738,24.7469,32890.0
2016-06-02 10:20:00,27.8,27.83,27.8,27.82,12280.0,24.7469,24.7736,24.7469,24.7647,12280.0
2016-06-02 10:25:00,27.83,27.83,27.8,27.81,28606.0,24.7736,24.7736,24.7469,24.7558,28606.0
2016-06-02 10:30:00,27.81,27.84,27.8,27.83,79222.0,24.7558,24.7825,24.7469,24.7736,79222.0
2016-06-02 10:35:00,27.83,27.85,27.83,27.85,21739.0,24.7736,24.7914,24.7736,24.7914,21739.0
2016-06-02 10:40:00,27.85,27.85,27.83,27.83,34091.0,24.7914,24.7914,24.7736,24.7736,34091.0
2016-06-02 10:45:00,27.83,27.84,27.82,27.83,49453.0,24.7736,24.7825,24.7647,24.7736,49453.0
2016-06-02 10:50:00,27.83,27.83,27.82,27.82,27692.0,24.7736,24.7736,24.7647,24.7647,27692.0
2016-06-02 10:55:00,27.83,27.85,27.82,27.84,42580.0,24.7736,24.7914,24.7647,24.7825,42580.0
2016-06-02 11:00:00,27.84,27.89,27.84,27.89,116685.0,24.7825,24.827,24.7825,24.827,116685.0
2016-06-02 11:05:00,27.89,27.91,27.88,27.91,57158.0,24.827,24.8448,24.8181,24.8448,57158.0
2016-06-02 11:10:00,27.91,27.92,27.89,27.89,74148.0,24.8448,24.8537,24.827,24.827,74148.0
2016-06-02 11:15:00,27.9,27.91,27.89,27.89,31835.0,24.8359,24.8448,24.827,24.827,31835.0
2016-06-02 11:20:00,27.9,27.9,27.88,27.89,34980.0,24.8359,24.8359,24.8181,24.827,34980.0
2016-06-02 11:25:00,27.89,27.9,27.89,27.9,22085.0,24.827,24.8359,24.827,24.8359,22085.0
2016-06-02 11:30:00,27.9,27.91,27.89,27.89,38781.0,24.8359,24.8448,24.827,24.827,38781.0
2016-06-02 11:35:00,27.89,27.92,27.89,27.92,14706.0,24.827,24.8537,24.827,24.8537,14706.0
2016-06-02 11:40:00,27.91,27.91,27.9,27.91,7986.0,24.8448,24.8448,24.8359,24.8448,7986.0
2016-06-02 11:45:00,27.91,27.92,27.9,27.92,8569.0,24.8448,24.8537,24.8359,24.8537,8569.0
2016-06-02 11:50:00,27.91,27.92,27.9,27.91,17665.0,24.8448,24.8537,24.8359,24.8448,17665.0
2016-06-02 11:55:00,27.92,27.92,27.91,27.92,5155.0,24.8537,24.8537,24.8448,24.8537,5155.0
2016-06-02 12:00:00,27.92,27.93,27.91,27.93,32829.0,24.8537,24.8626,24.8448,24.8626,32829.0
2016-06-02 12:05:00,27.92,27.92,27.91,27.92,3955.0,24.8537,24.8537,24.8448,24.8537,3955.0
2016-06-02 12:10:00,27.91,27.92,27.91,27.92,30596.0,24.8448,24.8537,24.8448,24.8537,30596.0
2016-06-02 12:15:00,27.92,27.92,27.91,27.92,7000.0,24.8537,24.8537,24.8448,24.8537,7000.0
2016-06-02 12:20:00,27.91,27.93,27.91,27.93,53315.0,24.8448,24.8626,24.8448,24.8626,53315.0
2016-06-02 12:25:00,27.92,27.93,27.92,27.93,30483.0,24.8537,24.8626,24.8537,24.8626,30483.0
2016-06-02 12:30:00,27.93,27.94,27.92,27.94,37136.0,24.8626,24.8715,24.8537,24.8715,37136.0
2016-06-02 12:35:00,27.94,27.94,27.93,27.94,7371.0,24.8715,24.8715,24.8626,24.8715,7371.0
2016-06-02 12:40:00,27.94,27.94,27.93,27.94,6139.0,24.8715,24.8715,24.8626,24.8715,6139.0
2016-06-02 12:45:00,27.94,27.97,27.94,27.96,64039.0,24.8715,24.8982,24.8715,24.8893,64039.0
2016-06-02 12:50:00,27.96,27.97,27.95,27.96,22368.0,24.8893,24.8982,24.8804,24.8893,22368.0
2016-06-02 12:55:00,27.96,27.97,27.95,27.96,14599.0,24.8893,24.8982,24.8804,24.8893,14599.0
2016-06-02 13:00:00,27.96,27.97,27.95,27.96,32085.0,24.8893,24.8982,24.8804,24.8893,32085.0
2016-06-02 13:05:00,27.96,27.98,27.96,27.98,12678.0,24.8893,24.9071,24.8893,24.9071,12678.0
2016-06-02 13:10:00,27.97,27.98,27.97,27.98,16350.0,24.8982,24.9071,24.8982,24.9071,16350.0
2016-06-02 13:15:00,27.98,27.98,27.96,27.96,34930.0,24.9071,24.9071,24.8893,24.8893,34930.0
2016-06-02 13:20:00,27.96,27.97,27.96,27.96,6824.0,24.8893,24.8982,24.8893,24.8893,6824.0
2016-06-02 13:25:00,27.96,27.97,27.96,27.96,24460.0,24.8893,24.8982,24.8893,24.8893,24460.0
2016-06-02 13:30:00,27.96,27.97,27.96,27.96,9357.0,24.8893,24.8982,24.8893,24.8893,9357.0
2016-06-02 13:35:00,27.96,27.97,27.94,27.96,47893.0,24.8893,24.8982,24.8715,24.8893,47893.0
2016-06-02 13:40:00,27.96,27.96,27.95,27.95,19446.0,24.8893,24.8893,24.8804,24.8804,19446.0
2016-06-02 13:45:00,27.96,27.97,27.95,27.97,34830.0,24.8893,24.8982,24.8804,24.8982,34830.0
2016-06-02 13:50:00,27.96,27.98,27.96,27.98,70815.0,24.8893,24.9071,24.8893,24.9071,70815.0
2016-06-02 13:55:00,27.98,27.98,27.97,27.97,12850.0,24.9071,24.9071,24.8982,24.8982,12850.0
2016-06-02 14:00:00,27.97,27.99,27.97,27.99,35384.0,24.8982,24.916,24.8982,24.916,35384.0
2016-06-02 14:05:00,27.99,28.0,27.97,27.98,62910.0,24.916,24.9249,24.8982,24.9071,62910.0
2016-06-02 14:10:00,27.97,28.0,27.97,27.99,61018.0,24.8982,24.9249,24.8982,24.916,61018.0
2016-06-02 14:15:00,27.99,28.0,27.99,28.0,33079.0,24.916,24.9249,24.916,24.9249,33079.0
2016-06-02 14:20:00,28.0,28.02,27.99,28.02,31544.0,24.9249,24.9427,24.916,24.9427,31544.0
2016-06-02 14:25:00,28.02,28.03,28.0,28.01,38058.0,24.9427,24.9516,24.9249,24.9338,38058.0
2016-06-02 14:30:00,28.0,28.01,27.99,27.99,10451.0,24.9249,24.9338,24.916,24.916,10451.0
2016-06-02 14:35:00,27.99,28.0,27.98,27.98,12019.0,24.916,24.9249,24.9071,24.9071,12019.0
2016-06-02 14:40:00,27.98,27.99,27.98,27.99,8000.0,24.9071,24.916,24.9071,24.916,8000.0
2016-06-02 14:45:00,27.98,27.99,27.96,27.96,19145.0,24.9071,24.916,24.8893,24.8893,19145.0
2016-06-02 14:50:00,27.97,27.97,27.96,27.97,3806.0,24.8982,24.8982,24.8893,24.8982,3806.0
2016-06-02 14:55:00,27.96,27.98,27.96,27.98,17615.0,24.8893,24.9071,24.8893,24.9071,17615.0
2016-06-02 15:00:00,27.98,27.98,27.97,27.97,8951.0,24.9071,24.9071,24.8982,24.8982,8951.0
2016-06-02 15:05:00,27.97,27.98,27.95,27.95,31143.0,24.8982,24.9071,24.8804,24.8804,31143.0
2016-06-02 15:10:00,27.96,27.96,27.95,27.96,8771.0,24.8893,24.8893,24.8804,24.8893,8771.0
2016-06-02 15:15:00,27.95,27.96,27.95,27.96,12271.0,24.8804,24.8893,24.8804,24.8893,12271.0
2016-06-02 15:20:00,27.95,27.96,27.95,27.95,14100.0,24.8804,24.8893,24.8804,24.8804,14100.0
2016-06-02 15:25:00,27.95,27.96,27.95,27.96,19354.0,24.8804,24.8893,24.8804,24.8893,19354.0
2016-06-02 15:30:00,27.95,27.96,27.95,27.95,23448.0,24.8804,24.8893,24.8804,24.8804,23448.0
2016-06-02 15:35:00,27.96,27.96,27.95,27.95,26923.0,24.8893,24.8893,24.8804,24.8804,26923.0
2016-06-02 15:40:00,27.96,27.96,27.95,27.95,13953.0,24.8893,24.8893,24.8804,24.8804,13953.0
2016-06-02 15:45:00,27.96,27.96,27.95,27.95,43227.0,24.8893,24.8893,24.8804,24.8804,43227.0
2016-06-02 15:50:00,27.95,27.96,27.95,27.96,51344.0,24.8804,24.8893,24.8804,24.8893,51344.0
2016-06-02 15:55:00,27.96,28.0,27.95,28.0,118128.0,24.8893,24.9249,24.8804,24.9249,118128.0
2016-06-03 09:30:00,27.94,28.04,27.94,28.04,228894.0,24.8715,24.9605,24.8715,24.9605,228894.0
2016-06-03 09:35:00,28.03,28.08,28.02,28.07,97896.0,24.9516,24.9961,24.9427,24.9872,97896.0
2016-06-03 09:40:00,28.06,28.07,28.02,28.06,136149.0,24.9783,24.9872,24.9427,24.9783,136149.0
2016-06-03 09:45:00,28.07,28.07,28.03,28.05,49666.0,24.9872,24.9872,24.9516,24.9694,49666.0
2016-06-03 09:50:00,28.04,28.05,28.01,28.05,31859.0,24.9605,24.9694,24.9338,24.9694,31859.0
2016-06-03 09:55:00,28.04,28.05,28.03,28.04,27159.0,24.9605,24.9694,24.9516,24.9605,27159.0
2016-06-03 10:00:00,28.04,28.04,28.02,28.04,34894.0,24.9605,24.9605,24.9427,24.9605,34894.0
2016-06-03 10:05:00,28.04,28.04,28.02,28.02,20354.0,24.9605,24.9605,24.9427,24.9427,20354.0
2016-06-03 10:10:00,28.02,28.04,28.0,28.04,44424.0,24.9427,24.9605,24.9249,24.9605,44424.0
2016-06-03 10:15:00,28.04,28.04,28.02,28.03,30103.0,24.9605,24.9605,24.9427,24.9516,30103.0
2016-06-03 10:20:00,28.02,28.02,27.97,27.99,257222.0,24.9427,24.9427,24.8982,24.916,257222.0
2016-06-03 10:25:00,27.99,27.99,27.94,27.94,172498.0,24.916,24.916,24.8715,24.8715,172498.0
2016-06-03 10:30:00,27.94,27.99,27.91,27.99,275705.0,24.8715,24.916,24.8448,24.916,275705.0
2016-06-03 10:35:00,27.99,27.99,27.97,27.97,40350.0,24.916,24.916,24.8982,24.8982,40350.0
2016-06-03 10:40:00,27.98,27.99,27.97,27.98,59051.0,24.9071,24.916,24.8982,24.9071,59051.0
2016-06-03 10:45:00,27.98,28.01,27.98,28.01,18204.0,24.9071,24.9338,24.9071,24.9338,18204.0
2016-06-03 10:50:00,28.01,28.02,27.99,28.0,18290.0,24.9338,24.9427,24.916,24.9249,18290.0
2016-06-03 10:55:00,28.01,28.01,28.0,28.01,11760.0,24.9338,24.9338,24.9249,24.9338,11760.0
2016-06-03 11:00:00,28.01,28.02,28.01,28.02,8978.0,24.9338,24.9427,24.9338,24.9427,8978.0
2016-06-03 11:05:00,28.02,28.02,27.98,27.98,75519.0,24.9427,24.9427,24.9071,24.9071,75519.0
2016-06-03 11:10:00,27.98,27.98,27.97,27.98,16673.0,24.9071,24.9071,24.8982,24.9071,16673.0
2016-06-03 11:15:00,27.97,27.99,27.97,27.99,6243.0,24.8982,24.916,24.8982,24.916,6243.0
2016-06-03 11:20:00,27.99,28.0,27.99,28.0,5600.0,24.916,24.9249,24.916,24.9249,5600.0
2016-06-03 11:25:00,27.99,27.99,27.98,27.99,6700.0,24.916,24.916,24.9071,24.916,6700.0
2016-06-03 11:30:00,28.0,28.0,27.99,28.0,19942.0,24.9249,24.9249,24.916,24.9249,19942.0
2016-06-03 11:35:00,28.0,28.03,28.0,28.03,29844.0,24.9249,24.9516,24.9249,24.9516,29844.0
2016-06-03 11:40:00,28.03,28.05,28.02,28.05,9304.0,24.9516,24.9694,24.9427,24.9694,9304.0
2016-06-03 11:45:00,28.05,28.06,28.04,28.05,14474.0,24.9694,24.9783,24.9605,24.9694,14474.0
2016-06-03 11:50:00,28.05,28.05,28.04,28.04,11339.0,24.9694,24.9694,24.9605,24.9605,11339.0
2016-06-03 11:55:00,28.03,28.06,28.03,28.05,5631.0,24.9516,24.9783,24.9516,24.9694,5631.0
2016-06-03 12:00:00,28.05,28.05,28.04,28.05,2930.0,24.9694,24.9694,24.9605,24.9694,2930.0
2016-06-03 12:05:00,28.04,28.04,28.04,28.04,100.0,24.9605,24.9605,24.9605,24.9605,100.0
2016-06-03 12:10:00,28.05,28.06,28.05,28.05,23353.0,24.9694,24.9783,24.9694,24.9694,23353.0
2016-06-03 12:15:00,28.06,28.07,28.06,28.06,13258.0,24.9783,24.9872,24.9783,24.9783,13258.0
2016-06-03 12:20:00,28.05,28.06,28.05,28.05,600.0,24.9694,24.9783,24.9694,24.9694,600.0
2016-06-03 12:25:00,28.06,28.07,28.06,28.07,5800.0,24.9783,24.9872,24.9783,24.9872,5800.0
2016-06-03 12:30:00,28.08,28.1,28.07,28.09,47084.0,24.9961,25.0139,24.9872,25.005,47084.0
2016-06-03 12:35:00,28.09,28.1,28.08,28.1,23749.0,25.005,25.0139,24.9961,25.0139,23749.0
2016-06-03 12:40:00,28.1,28.11,28.09,28.1,31299.0,25.0139,25.0228,25.005,25.0139,31299.0
2016-06-03 12:45:00,28.09,28.09,28.09,28.09,13169.0,25.005,25.005,25.005,25.005,13169.0
2016-06-03 12:50:00,28.08,28.08,28.07,28.08,4166.0,24.9961,24.9961,24.9872,24.9961,4166.0
2016-06-03 12:55:00,28.08,28.08,28.06,28.07,1791.0,24.9961,24.9961,24.9783,24.9872,1791.0
2016-06-03 13:00:00,28.06,28.08,28.06,28.07,27903.0,24.9783,24.9961,24.9783,24.9872,27903.0
2016-06-03 13:05:00,28.06,28.07,28.06,28.07,2893.0,24.9783,24.9872,24.9783,24.9872,2893.0
2016-06-03 13:10:00,28.07,28.07,28.06,28.07,250.0,24.9872,24.9872,24.9783,24.9872,250.0
2016-06-03 13:15:00,28.07,28.07,28.06,28.06,19331.0,24.9872,24.9872,24.9783,24.9783,19331.0
2016-06-03 13:20:00,28.06,28.07,28.06,28.07,15275.0,24.9783,24.9872,24.9783,24.9872,15275.0
2016-06-03 13:25:00,28.06,28.07,28.05,28.06,8882.0,24.9783,24.9872,24.9694,24.9783,8882.0
2016-06-03 13:30:00,28.06,28.06,28.04,28.05,1500.0,24.9783,24.9783,24.9605,24.9694,1500.0
2016-06-03 13:35:00,28.04,28.07,28.04,28.07,28372.0,24.9605,24.9872,24.9605,24.9872,28372.0
2016-06-03 13:40:00,28.06,28.07,28.06,28.07,22375.0,24.9783,24.9872,24.9783,24.9872,22375.0
2016-06-03 13:45:00,28.06,28.08,28.05,28.05,22184.0,24.9783,24.9961,24.9694,24.9694,22184.0
2016-06-03 13:50:00,28.05,28.07,28.05,28.06,10705.0,24.9694,24.9872,24.9694,24.9783,10705.0
2016-06-03 13:55:00,28.06,28.08,28.06,28.06,31385.0,24.9783,24.9961,24.9783,24.9783,31385.0
2016-06-03 14:00:00,28.06,28.07,28.06,28.07,11457.0,24.9783,24.9872,24.9783,24.9872,11457.0
2016-06-03 14:05:00,28.06,28.08,28.06,28.07,20989.0,24.9783,24.9961,24.9783,24.9872,20989.0
2016-06-03 14:10:00,28.07,28.07,28.06,28.07,823.0,24.9872,24.9872,24.9783,24.9872,823.0
2016-06-03 14:15:00,28.07,28.07,28.04,28.07,402160.0,24.9872,24.9872,24.9605,24.9872,402160.0
2016-06-03 14:20:00,28.07,28.08,28.05,28.07,25538.0,24.9872,24.9961,24.9694,24.9872,25538.0
2016-06-03 14:25:00,28.07,28.11,28.06,28.11,15759.0,24.9872,25.0228,24.9783,25.0228,15759.0
2016-06-03 14:30:00,28.11,28.13,28.1,28.13,10672.0,25.0228,25.0406,25.0139,25.0406,10672.0
2016-06-03 14:35:00,28.13,28.15,28.12,28.14,18307.0,25.0406,25.0584,25.0317,25.0495,18307.0
2016-06-03 14:40:00,28.14,28.16,28.13,28.14,21661.0,25.0495,25.0673,25.0406,25.0495,21661.0
2016-06-03 14:45:00,28.15,28.16,28.14,28.16,4704.0,25.0584,25.0673,25.0495,25.0673,4704.0
2016-06-03 14:50:00,28.16,28.18,28.15,28.18,12317.0,25.0673,25.0851,25.0584,25.0851,12317.0
2016-06-03 14:55:00,28.18,28.18,28.15,28.15,16529.0,25.0851,25.0851,25.0584,25.0584,16529.0
2016-06-03 15:00:00,28.15,28.16,28.14,28.15,11187.0,25.0584,25.0673,25.0495,25.0584,11187.0
2016-06-03 15:05:00,28.15,28.16,28.12,28.13,18501.0,25.0584,25.0673,25.0317,25.0406,18501.0
2016-06-03 15:10:00,28.13,28.14,28.12,28.14,25270.0,25.0406,25.0495,25.0317,25.0495,25270.0
2016-06-03 15:15:00,28.14,28.15,28.13,28.14,14838.0,25.0495,25.0584,25.0406,25.0495,14838.0
2016-06-03 15:20:00,28.13,28.14,28.13,28.14,20944.0,25.0406,25.0495,25.0406,25.0495,20944.0
2016-06-03 15:25:00,28.14,28.14,28.13,28.13,16764.0,25.0495,25.0495,25.0406,25.0406,16764.0
2016-06-03 15:30:00,28.13,28.14,28.12,28.12,33766.0,25.0406,25.0495,25.0317,25.0317,33766.0
2016-06-03 15:35:00,28.12,28.14,28.12,28.14,34304.0,25.0317,25.0495,25.0317,25.0495,34304.0
2016-06-03 15:40:00,28.14,28.14,28.13,28.14,38157.0,25.0495,25.0495,25.0406,25.0495,38157.0
2016-06-03 15:45:00,28.14,28.14,28.12,28.12,41878.0,25.0495,25.0495,25.0317,25.0317,41878.0
2016-06-03 15:50:00,28.13,28.15,28.12,28.15,57487.0,25.0406,25.0584,25.0317,25.0584,57487.0
2016-06-03 15:55:00,28.14,28.15,28.12,28.14,192467.0,25.0495,25.0584,25.0317,25.0495,192467.0
2016-06-06 09:30:00,27.97,28.01,27.95,28.01,74258.0,24.8982,24.9338,24.8804,24.9338,74258.0
2016-06-06 09:35:00,28.01,28.01,27.97,28.0,71918.0,24.9338,24.9338,24.8982,24.9249,71918.0
2016-06-06 09:40:00,28.0,28.01,27.99,28.01,41271.0,24.9249,24.9338,24.916,24.9338,41271.0
2016-06-06 09:45:00,28.01,28.06,28.0,28.03,87431.0,24.9338,24.9783,24.9249,24.9516,87431.0
2016-06-06 09:50:00,28.03,28.08,28.03,28.06,49011.0,24.9516,24.9961,24.9516,24.9783,49011.0
2016-06-06 09:55:00,28.06,28.08,28.06,28.07,30165.0,24.9783,24.9961,24.9783,24.9872,30165.0
2016-06-06 10:00:00,28.07,28.09,28.06,28.07,25064.0,24.9872,25.005,24.9783,24.9872,25064.0
2016-06-06 10:05:00,28.08,28.09,28.07,28.08,32495.0,24.9961,25.005,24.9872,24.9961,32495.0
2016-06-06 10:10:00,28.08,28.08,28.06,28.08,20300.0,24.9961,24.9961,24.9783,24.9961,20300.0
2016-06-06 10:15:00,28.08,28.1,28.08,28.1,9832.0,24.9961,25.0139,24.9961,25.0139,9832.0
2016-06-06 10:20:00,28.1,28.1,28.09,28.1,13872.0,25.0139,25.0139,25.005,25.0139,13872.0
2016-06-06 10:25:00,28.1,28.11,28.09,28.09,24000.0,25.0139,25.0228,25.005,25.005,24000.0
2016-06-06 10:30:00,28.09,28.11,28.09,28.11,6392.0,25.005,25.0228,25.005,25.0228,6392.0
2016-06-06 10:35:00,28.11,28.11,28.09,28.09,10943.0,25.0228,25.0228,25.005,25.005,10943.0
2016-06-06 10:40:00,28.09,28.11,28.08,28.09,23538.0,25.005,25.0228,24.9961,25.005,23538.0
2016-06-06 10:45:00,28.09,28.1,28.08,28.1,10928.0,25.005,25.0139,24.9961,25.0139,10928.0
2016-06-06 10:50:00,28.1,28.1,28.09,28.1,5100.0,25.0139,25.0139,25.005,25.0139,5100.0
2016-06-06 10:55:00,28.1,28.12,28.1,28.12,16716.0,25.0139,25.0317,25.0139,25.0317,16716.0
2016-06-06 11:00:00,28.11,28.13,28.1,28.13,9244.0,25.0228,25.0406,25.0139,25.0406,9244.0
2016-06-06 11:05:00,28.13,28.14,28.12,28.14,9013.0,25.0406,25.0495,25.0317,25.0495,9013.0
2016-06-06 11:10:00,28.14,28.14,28.13,28.14,17777.0,25.0495,25.0495,25.0406,25.0495,17777.0
2016-06-06 11:15:00,28.14,28.14,28.13,28.14,3120.0,25.0495,25.0495,25.0406,25.0495,3120.0
2016-06-06 11:20:00,28.14,28.14,28.13,28.14,6600.0,25.0495,25.0495,25.0406,25.0495,6600.0
2016-06-06 11:25:00,28.14,28.15,28.13,28.13,34040.0,25.0495,25.0584,25.0406,25.0406,34040.0
2016-06-06 11:30:00,28.14,28.14,28.12,28.13,17315.0,25.0495,25.0495,25.0317,25.0406,17315.0
2016-06-06 11:35:00,28.13,28.13,28.12,28.13,13981.0,25.0406,25.0406,25.0317,25.0406,13981.0
2016-06-06 11:40:00,28.13,28.15,28.13,28.14,17937.0,25.0406,25.0584,25.0406,25.0495,17937.0
2016-06-06 11:45:00,28.14,28.14,28.13,28.14,3400.0,25.0495,25.0495,25.0406,25.0495,3400.0
2016-06-06 11:50:00,28.14,28.14,28.13,28.13,34178.0,25.0495,25.0495,25.0406,25.0406,34178.0
2016-06-06 11:55:00,28.13,28.14,28.11,28.12,14283.0,25.0406,25.0495,25.0228,25.0317,14283.0
2016-06-06 12:00:00,28.13,28.13,28.12,28.12,9128.0,25.0406,25.0406,25.0317,25.0317,9128.0
2016-06-06 12:05:00,28.12,28.12,28.11,28.12,1900.0,25.0317,25.0317,25.0228,25.0317,1900.0
2016-06-06 12:10:00,28.12,28.12,28.11,28.12,1900.0,25.0317,25.0317,25.0228,25.0317,1900.0
2016-06-06 12:15:00,28.12,28.12,28.11,28.11,44633.0,25.0317,25.0317,25.0228,25.0228,44633.0
2016-06-06 12:20:00,28.12,28.13,28.11,28.13,26952.0,25.0317,25.0406,25.0228,25.0406,26952.0
2016-06-06 12:25:00,28.13,28.13,28.1,28.12,9950.0,25.0406,25.0406,25.0139,25.0317,9950.0
2016-06-06 12:30:00,28.11,28.12,28.06,28.12,46496.0,25.0228,25.0317,24.9783,25.0317,46496.0
2016-06-06 12:35:00,28.13,28.13,28.09,28.11,21297.0,25.0406,25.0406,25.005,25.0228,21297.0
2016-06-06 12:40:00,28.12,28.12,28.11,28.11,2093.0,25.0317,25.0317,25.0228,25.0228,2093.0
2016-06-06 12:45:00,28.11,28.12,28.08,28.08,11019.0,25.0228,25.0317,24.9961,24.9961,11019.0
2016-06-06 12:50:00,28.07,28.08,28.05,28.08,14784.0,24.9872,24.9961,24.9694,24.9961,14784.0
2016-06-06 12:55:00,28.09,28.12,28.07,28.12,21266.0,25.005,25.0317,24.9872,25.0317,21266.0
2016-06-06 13:00:00,28.12,28.13,28.11,28.13,19463.0,25.0317,25.0406,25.0228,25.0406,19463.0
2016-06-06 13:05:00,28.13,28.14,28.12,28.12,20396.0,25.0406,25.0495,25.0317,25.0317,20396.0
2016-06-06 13:10:00,28.13,28.14,28.13,28.14,18118.0,25.0406,25.0495,25.0406,25.0495,18118.0
2016-06-06 13:15:00,28.14,28.16,28.13,28.14,42688.0,25.0495,25.0673,25.0406,25.0495,42688.0
2016-06-06 13:20:00,28.14,28.15,28.14,28.14,14003.0,25.0495,25.0584,25.0495,25.0495,14003.0
2016-06-06 13:25:00,28.15,28.16,28.14,28.16,33395.0,25.0584,25.0673,25.0495,25.0673,33395.0
2016-06-06 13:30:00,28.16,28.16,28.13,28.14,15101.0,25.0673,25.0673,25.0406,25.0495,15101.0
2016-06-06 13:35:00,28.14,28.14,28.13,28.14,14344.0,25.0495,25.0495,25.0406,25.0495,14344.0
2016-06-06 13:40:00,28.13,28.14,28.13,28.14,4137.0,25.0406,25.0495,25.0406,25.0495,4137.0
2016-06-06 13:45:00,28.14,28.14,28.13,28.14,5492.0,25.0495,25.0495,25.0406,25.0495,5492.0
2016-06-06 13:50:00,28.14,28.17,28.14,28.15,34627.0,25.0495,25.0762,25.0495,25.0584,34627.0
2016-06-06 13:55:00,28.15,28.17,28.15,28.15,38801.0,25.0584,25.0762,25.0584,25.0584,38801.0
2016-06-06 14:00:00,28.16,28.18,28.15,28.17,34222.0,25.0673,25.0851,25.0584,25.0762,34222.0
2016-06-06 14:05:00,28.16,28.17,28.13,28.16,16605.0,25.0673,25.0762,25.0406,25.0673,16605.0
2016-06-06 14:10:00,28.16,28.17,28.16,28.17,5142.0,25.0673,25.0762,25.0673,25.0762,5142.0
2016-06-06 14:15:00,28.17,28.19,28.17,28.19,15397.0,25.0762,25.094,25.0762,25.094,15397.0
2016-06-06 14:20:00,28.19,28.19,28.17,28.18,17589.0,25.094,25.094,25.0762,25.0851,17589.0
2016-06-06 14:25:00,28.18,28.19,28.16,28.19,17108.0,25.0851,25.094,25.0673,25.094,17108.0
2016-06-06 14:30:00,28.19,28.2,28.17,28.18,21685.0,25.094,25.1029,25.0762,25.0851,21685.0
2016-06-06 14:35:00,28.17,28.18,28.14,28.15,56042.0,25.0762,25.0851,25.0495,25.0584,56042.0
2016-06-06 14:40:00,28.14,28.15,28.1,28.1,180202.0,25.0495,25.0584,25.0139,25.0139,180202.0
2016-06-06 14:45:00,28.11,28.11,28.1,28.11,4188.0,25.0228,25.0228,25.0139,25.0228,4188.0
2016-06-06 14:50:00,28.11,28.11,28.1,28.11,9318.0,25.0228,25.0228,25.0139,25.0228,9318.0
2016-06-06 14:55:00,28.11,28.11,28.1,28.11,3300.0,25.0228,25.0228,25.0139,25.0228,3300.0
2016-06-06 15:00:00,28.11,28.11,28.1,28.11,8606.0,25.0228,25.0228,25.0139,25.0228,8606.0
2016-06-06 15:05:00,28.11,28.12,28.1,28.11,105835.0,25.0228,25.0317,25.0139,25.0228,105835.0
2016-06-06 15:10:00,28.11,28.11,28.1,28.11,3074.0,25.0228,25.0228,25.0139,25.0228,3074.0
2016-06-06 15:15:00,28.11,28.11,28.1,28.11,8566.0,25.0228,25.0228,25.0139,25.0228,8566.0
2016-06-06 15:20:00,28.11,28.12,28.11,28.12,30051.0,25.0228,25.0317,25.0228,25.0317,30051.0
2016-06-06 15:25:00,28.12,28.12,28.11,28.12,3700.0,25.0317,25.0317,25.0228,25.0317,3700.0
2016-06-06 15:30:00,28.11,28.12,28.11,28.12,8801.0,25.0228,25.0317,25.0228,25.0317,8801.0
2016-06-06 15:35:00,28.12,28.12,28.11,28.12,44553.0,25.0317,25.0317,25.0228,25.0317,44553.0
2016-06-06 15:40:00,28.12,28.13,28.11,28.13,39497.0,25.0317,25.0406,25.0228,25.0406,39497.0
2016-06-06 15:45:00,28.13,28.13,28.12,28.13,60496.0,25.0406,25.0406,25.0317,25.0406,60496.0
2016-06-06 15:50:00,28.13,28.13,28.11,28.12,48492.0,25.0406,25.0406,25.0228,25.0317,48492.0
2016-06-06 15:55:00,28.12,28.13,28.1,28.12,127503.0,25.0317,25.0406,25.0139,25.0317,127503.0
2016-06-07 09:30:00,28.12,28.19,28.11,28.19,17225.0,25.0317,25.094,25.0228,25.094,17225.0
2016-06-07 09:35:00,28.19,28.22,28.19,28.22,65146.0,25.094,25.1207,25.094,25.1207,65146.0
2016-06-07 09:40:00,28.21,28.23,28.2,28.21,14875.0,25.1118,25.1296,25.1029,25.1118,14875.0
2016-06-07 09:45:00,28.2,28.23,28.19,28.23,33200.0,25.1029,25.1296,25.094,25.1296,33200.0
2016-06-07 09:50:00,28.23,28.23,28.21,28.21,8450.0,25.1296,25.1296,25.1118,25.1118,8450.0
2016-06-07 09:55:00,28.21,28.23,28.2,28.22,9441.0,25.1118,25.1296,25.1029,25.1207,9441.0
2016-06-07 10:00:00,28.22,28.26,28.22,28.23,19000.0,25.1207,25.1563,25.1207,25.1296,19000.0
2016-06-07 10:05:00,28.22,28.23,28.21,28.23,3847.0,25.1207,25.1296,25.1118,25.1296,3847.0
2016-06-07 10:10:00,28.23,28.25,28.23,28.24,4470.0,25.1296,25.1474,25.1296,25.1385,4470.0
2016-06-07 10:15:00,28.23,28.25,28.23,28.25,5743.0,25.1296,25.1474,25.1296,25.1474,5743.0
2016-06-07 10:20:00,28.25,28.26,28.24,28.25,11365.0,25.1474,25.1563,25.1385,25.1474,11365.0
2016-06-07 10:25:00,28.25,28.25,28.24,28.25,2000.0,25.1474,25.1474,25.1385,25.1474,2000.0
2016-06-07 10:30:00,28.25,28.29,28.25,28.29,265236.0,25.1474,25.183,25.1474,25.183,265236.0
2016-06-07 10:35:00,28.29,28.3,28.29,28.3,24809.0,25.183,25.1919,25.183,25.1919,24809.0
2016-06-07 10:40:00,28.3,28.3,28.29,28.3,47171.0,25.1919,25.1919,25.183,25.1919,47171.0
2016-06-07 10:45:00,28.3,28.32,28.28,28.29,100578.0,25.1919,25.2098,25.1741,25.183,100578.0
2016-06-07 10:50:00,28.29,28.3,28.28,28.3,40277.0,25.183,25.1919,25.1741,25.1919,40277.0
2016-06-07 10:55:00,28.3,28.3,28.28,28.3,21176.0,25.1919,25.1919,25.1741,25.1919,21176.0
2016-06-07 11:00:00,28.3,28.3,28.28,28.29,4200.0,25.1919,25.1919,25.1741,25.183,4200.0
2016-06-07 11:05:00,28.29,28.3,28.28,28.29,12100.0,25.183,25.1919,25.1741,25.183,12100.0
2016-06-07 11:10:00,28.29,28.29,28.27,28.27,32848.0,25.183,25.183,25.1652,25.1652,32848.0
2016-06-07 11:15:00,28.27,28.27,28.26,28.26,1700.0,25.1652,25.1652,25.1563,25.1563,1700.0
2016-06-07 11:20:00,28.26,28.28,28.26,28.28,4973.0,25.1563,25.1741,25.1563,25.1741,4973.0
2016-06-07 11:25:00,28.28,28.28,28.27,28.28,6404.0,25.1741,25.1741,25.1652,25.1741,6404.0
2016-06-07 11:30:00,28.27,28.29,28.27,28.28,48572.0,25.1652,25.183,25.1652,25.1741,48572.0
2016-06-07 11:35:00,28.28,28.28,28.26,28.26,18741.0,25.1741,25.1741,25.1563,25.1563,18741.0
2016-06-07 11:40:00,28.26,28.27,28.25,28.27,9069.0,25.1563,25.1652,25.1474,25.1652,9069.0
2016-06-07 11:45:00,28.27,28.27,28.25,28.26,11092.0,25.1652,25.1652,25.1474,25.1563,11092.0
2016-06-07 11:50:00,28.26,28.26,28.24,28.24,9669.0,25.1563,25.1563,25.1385,25.1385,9669.0
2016-06-07 11:55:00,28.24,28.25,28.23,28.23,8103.0,25.1385,25.1474,25.1296,25.1296,8103.0
2016-06-07 12:00:00,28.24,28.25,28.23,28.25,18237.0,25.1385,25.1474,25.1296,25.1474,18237.0
2016-06-07 12:05:00,28.25,28.26,28.24,28.26,2823.0,25.1474,25.1563,25.1385,25.1563,2823.0
2016-06-07 12:10:00,28.26,28.26,28.25,28.26,2000.0,25.1563,25.1563,25.1474,25.1563,2000.0
2016-06-07 12:15:00,28.26,28.27,28.25,28.26,22267.0,25.1563,25.1652,25.1474,25.1563,22267.0
2016-06-07 12:20:00,28.26,28.27,28.26,28.27,4616.0,25.1563,25.1652,25.1563,25.1652,4616.0
2016-06-07 12:25:00,28.27,28.28,28.26,28.27,12305.0,25.1652,25.1741,25.1563,25.1652,12305.0
2016-06-07 12:30:00,28.27,28.27,28.26,28.27,3500.0,25.1652,25.1652,25.1563,25.1652,3500.0
2016-06-07 12:35:00,28.27,28.28,28.26,28.27,22320.0,25.1652,25.1741,25.1563,25.1652,22320.0
2016-06-07 12:40:00,28.27,28.28,28.26,28.28,64375.0,25.1652,25.1741,25.1563,25.1741,64375.0
2016-06-07 12:45:00,28.28,28.28,28.26,28.27,9686.0,25.1741,25.1741,25.1563,25.1652,9686.0
2016-06-07 12:50:00,28.27,28.28,28.26,28.26,15985.0,25.1652,25.1741,25.1563,25.1563,15985.0
2016-06-07 12:55:00,28.26,28.28,28.26,28.28,7270.0,25.1563,25.1741,25.1563,25.1741,7270.0
2016-06-07 13:00:00,28.28,28.28,28.27,28.28,2229.0,25.1741,25.1741,25.1652,25.1741,2229.0
2016-06-07 13:05:00,28.28,28.29,28.28,28.29,14271.0,25.1741,25.183,25.1741,25.183,14271.0
2016-06-07 13:10:00,28.29,28.29,28.28,28.29,3850.0,25.183,25.183,25.1741,25.183,3850.0
2016-06-07 13:15:00,28.29,28.29,28.28,28.28,9300.0,25.183,25.183,25.1741,25.1741,9300.0
2016-06-07 13:20:00,28.28,28.29,28.28,28.29,1600.0,25.1741,25.183,25.1741,25.183,1600.0
2016-06-07 13:25:00,28.29,28.29,28.28,28.29,4300.0,25.183,25.183,25.1741,25.183,4300.0
2016-06-07 13:30:00,28.29,28.3,28.28,28.3,7665.0,25.183,25.1919,25.1741,25.1919,7665.0
2016-06-07 13:35:00,28.3,28.3,28.28,28.28,6129.0,25.1919,25.1919,25.1741,25.1741,6129.0
2016-06-07 13:40:00,28.28,28.29,28.27,28.28,29497.0,25.1741,25.183,25.1652,25.1741,29497.0
2016-06-07 13:45:00,28.28,28.28,28.27,28.27,10821.0,25.1741,25.1741,25.1652,25.1652,10821.0
2016-06-07 13:50:00,28.28,28.28,28.27,28.27,6999.0,25.1741,25.1741,25.1652,25.1652,6999.0
2016-06-07 13:55:00,28.28,28.28,28.26,28.28,10307.0,25.1741,25.1741,25.1563,25.1741,10307.0
2016-06-07 14:00:00,28.28,28.3,28.28,28.3,4380.0,25.1741,25.1919,25.1741,25.1919,4380.0
2016-06-07 14:05:00,28.3,28.31,28.3,28.3,13729.0,25.1919,25.2009,25.1919,25.1919,13729.0
2016-06-07 14:10:00,28.3,28.31,28.3,28.31,4355.0,25.1919,25.2009,25.1919,25.2009,4355.0
2016-06-07 14:15:00,28.31,28.31,28.3,28.31,7600.0,25.2009,25.2009,25.1919,25.2009,7600.0
2016-06-07 14:20:00,28.31,28.32,28.3,28.32,7902.0,25.2009,25.2098,25.1919,25.2098,7902.0
2016-06-07 14:25:00,28.32,28.32,28.3,28.32,12018.0,25.2098,25.2098,25.1919,25.2098,12018.0
2016-06-07 14:30:00,28.32,28.32,28.31,28.32,1700.0,25.2098,25.2098,25.2009,25.2098,1700.0
2016-06-07 14:35:00,28.32,28.32,28.3,28.3,11951.0,25.2098,25.2098,25.1919,25.1919,11951.0
2016-06-07 14:40:00,28.3,28.31,28.29,28.3,43722.0,25.1919,25.2009,25.183,25.1919,43722.0
2016-06-07 14:45:00,28.3,28.3,28.28,28.29,60559.0,25.1919,25.1919,25.1741,25.183,60559.0
2016-06-07 14:50:00,28.29,28.3,28.29,28.3,20713.0,25.183,25.1919,25.183,25.1919,20713.0
2016-06-07 14:55:00,28.3,28.3,28.29,28.3,5009.0,25.1919,25.1919,25.183,25.1919,5009.0
2016-06-07 15:00:00,28.3,28.3,28.29,28.3,5500.0,25.1919,25.1919,25.183,25.1919,5500.0
2016-06-07 15:05:00,28.3,28.3,28.29,28.3,4411.0,25.1919,25.1919,25.183,25.1919,4411.0
2016-06-07 15:10:00,28.3,28.3,28.29,28.3,2950.0,25.1919,25.1919,25.183,25.1919,2950.0
2016-06-07 15:15:00,28.3,28.3,28.29,28.3,16635.0,25.1919,25.1919,25.183,25.1919,16635.0
2016-06-07 15:20:00,28.3,28.3,28.29,28.3,2300.0,25.1919,25.1919,25.183,25.1919,2300.0
2016-06-07 15:25:00,28.3,28.3,28.29,28.3,3991.0,25.1919,25.1919,25.183,25.1919,3991.0
2016-06-07 15:30:00,28.3,28.31,28.29,28.3,13706.0,25.1919,25.2009,25.183,25.1919,13706.0
2016-06-07 15:35:00,28.3,28.31,28.27,28.28,89426.0,25.1919,25.2009,25.1652,25.1741,89426.0
2016-06-07 15:40:00,28.28,28.29,28.27,28.27,38675.0,25.1741,25.183,25.1652,25.1652,38675.0
2016-06-07 15:45:00,28.27,28.28,28.27,28.27,46611.0,25.1652,25.1741,25.1652,25.1652,46611.0
2016-06-07 15:50:00,28.27,28.28,28.27,28.28,103344.0,25.1652,25.1741,25.1652,25.1741,103344.0
2016-06-07 15:55:00,28.28,28.28,28.25,28.25,210447.0,25.1741,25.1741,25.1474,25.1474,210447.0
2016-06-08 09:30:00,28.28,28.34,28.27,28.34,48501.0,25.1741,25.2276,25.1652,25.2276,48501.0
2016-06-08 09:35:00,28.34,28.37,28.33,28.37,3713.0,25.2276,25.2543,25.2187,25.2543,3713.0
2016-06-08 09:40:00,28.37,28.38,28.36,28.38,38987.0,25.2543,25.2632,25.2454,25.2632,38987.0
2016-06-08 09:45:00,28.38,28.38,28.37,28.38,3339.0,25.2632,25.2632,25.2543,25.2632,3339.0
2016-06-08 09:50:00,28.38,28.39,28.37,28.39,45500.0,25.2632,25.2721,25.2543,25.2721,45500.0
2016-06-08 09:55:00,28.39,28.39,28.38,28.39,18562.0,25.2721,25.2721,25.2632,25.2721,18562.0
2016-06-08 10:00:00,28.39,28.39,28.37,28.37,11375.0,25.2721,25.2721,25.2543,25.2543,11375.0
2016-06-08 10:05:00,28.38,28.38,28.37,28.37,9739.0,25.2632,25.2632,25.2543,25.2543,9739.0
2016-06-08 10:10:00,28.38,28.38,28.35,28.35,33274.0,25.2632,25.2632,25.2365,25.2365,33274.0
2016-06-08 10:15:00,28.35,28.37,28.34,28.36,35100.0,25.2365,25.2543,25.2276,25.2454,35100.0
2016-06-08 10:20:00,28.36,28.37,28.35,28.36,45762.0,25.2454,25.2543,25.2365,25.2454,45762.0
2016-06-08 10:25:00,28.36,28.37,28.36,28.36,7200.0,25.2454,25.2543,25.2454,25.2454,7200.0
2016-06-08 10:30:00,28.36,28.38,28.34,28.38,13341.0,25.2454,25.2632,25.2276,25.2632,13341.0
2016-06-08 10:35:00,28.37,28.38,28.37,28.37,28673.0,25.2543,25.2632,25.2543,25.2543,28673.0
2016-06-08 10:40:00,28.37,28.39,28.36,28.39,15522.0,25.2543,25.2721,25.2454,25.2721,15522.0
2016-06-08 10:45:00,28.39,28.39,28.37,28.38,23709.0,25.2721,25.2721,25.2543,25.2632,23709.0
2016-06-08 10:50:00,28.38,28.38,28.36,28.36,18823.0,25.2632,25.2632,25.2454,25.2454,18823.0
2016-06-08 10:55:00,28.36,28.37,28.35,28.36,14550.0,25.2454,25.2543,25.2365,25.2454,14550.0
2016-06-08 11:00:00,28.36,28.36,28.33,28.36,73211.0,25.2454,25.2454,25.2187,25.2454,73211.0
2016-06-08 11:05:00,28.36,28.36,28.32,28.33,70477.0,25.2454,25.2454,25.2098,25.2187,70477.0
2016-06-08 11:10:00,28.33,28.34,28.33,28.33,30046.0,25.2187,25.2276,25.2187,25.2187,30046.0
2016-06-08 11:15:00,28.34,28.35,28.33,28.34,62574.0,25.2276,25.2365,25.2187,25.2276,62574.0
2016-06-08 11:20:00,28.33,28.34,28.33,28.33,22938.0,25.2187,25.2276,25.2187,25.2187,22938.0
2016-06-08 11:25:00,28.34,28.34,28.33,28.34,9747.0,25.2276,25.2276,25.2187,25.2276,9747.0
2016-06-08 11:30:00,28.33,28.35,28.33,28.35,38147.0,25.2187,25.2365,25.2187,25.2365,38147.0
2016-06-08 11:35:00,28.34,28.35,28.34,28.35,36733.0,25.2276,25.2365,25.2276,25.2365,36733.0
2016-06-08 11:40:00,28.35,28.36,28.35,28.36,2815.0,25.2365,25.2454,25.2365,25.2454,2815.0
2016-06-08 11:45:00,28.36,28.36,28.35,28.36,1200.0,25.2454,25.2454,25.2365,25.2454,1200.0
2016-06-08 11:50:00,28.35,28.36,28.35,28.35,9272.0,25.2365,25.2454,25.2365,25.2365,9272.0
2016-06-08 11:55:00,28.36,28.36,28.35,28.35,3293.0,25.2454,25.2454,25.2365,25.2365,3293.0
2016-06-08 12:00:00,28.36,28.36,28.35,28.36,20311.0,25.2454,25.2454,25.2365,25.2454,20311.0
2016-06-08 12:05:00,28.36,28.37,28.35,28.37,14971.0,25.2454,25.2543,25.2365,25.2543,14971.0
2016-06-08 12:10:00,28.37,28.38,28.36,28.38,35612.0,25.2543,25.2632,25.2454,25.2632,35612.0
2016-06-08 12:15:00,28.37,28.38,28.36,28.36,4770.0,25.2543,25.2632,25.2454,25.2454,4770.0
2016-06-08 12:20:00,28.37,28.37,28.37,28.37,800.0,25.2543,25.2543,25.2543,25.2543,800.0
2016-06-08 12:25:00,28.37,28.38,28.36,28.38,10945.0,25.2543,25.2632,25.2454,25.2632,10945.0
2016-06-08 12:30:00,28.38,28.38,28.37,28.37,15660.0,25.2632,25.2632,25.2543,25.2543,15660.0
2016-06-08 12:35:00,28.38,28.38,28.35,28.36,41823.0,25.2632,25.2632,25.2365,25.2454,41823.0
2016-06-08 12:40:00,28.36,28.36,28.34,28.35,13680.0,25.2454,25.2454,25.2276,25.2365,13680.0
2016-06-08 12:45:00,28.35,28.35,28.34,28.35,1150.0,25.2365,25.2365,25.2276,25.2365,1150.0
2016-06-08 12:50:00,28.35,28.35,28.34,28.35,8780.0,25.2365,25.2365,25.2276,25.2365,8780.0
2016-06-08 12:55:00,28.35,28.36,28.34,28.36,135803.0,25.2365,25.2454,25.2276,25.2454,135803.0
2016-06-08 13:00:00,28.36,28.36,28.35,28.36,13380.0,25.2454,25.2454,25.2365,25.2454,13380.0
2016-06-08 13:05:00,28.36,28.37,28.35,28.37,14188.0,25.2454,25.2543,25.2365,25.2543,14188.0
2016-06-08 13:10:00,28.36,28.37,28.36,28.37,24496.0,25.2454,25.2543,25.2454,25.2543,24496.0
2016-06-08 13:15:00,28.36,28.37,28.36,28.37,7361.0,25.2454,25.2543,25.2454,25.2543,7361.0
2016-06-08 13:20:00,28.37,28.37,28.35,28.36,14159.0,25.2543,25.2543,25.2365,25.2454,14159.0
2016-06-08 13:25:00,28.36,28.36,28.35,28.36,5018.0,25.2454,25.2454,25.2365,25.2454,5018.0
2016-06-08 13:30:00,28.35,28.36,28.35,28.36,5956.0,25.2365,25.2454,25.2365,25.2454,5956.0
2016-06-08 13:35:00,28.36,28.36,28.35,28.36,15883.0,25.2454,25.2454,25.2365,25.2454,15883.0
2016-06-08 13:40:00,28.36,28.36,28.35,28.35,18791.0,25.2454,25.2454,25.2365,25.2365,18791.0
2016-06-08 13:45:00,28.36,28.36,28.35,28.36,5736.0,25.2454,25.2454,25.2365,25.2454,5736.0
2016-06-08 13:50:00,28.36,28.36,28.35,28.36,8804.0,25.2454,25.2454,25.2365,25.2454,8804.0
2016-06-08 13:55:00,28.36,28.36,28.35,28.36,7200.0,25.2454,25.2454,25.2365,25.2454,7200.0
2016-06-08 14:00:00,28.36,28.36,28.35,28.36,10488.0,25.2454,25.2454,25.2365,25.2454,10488.0
2016-06-08 14:05:00,28.36,28.37,28.35,28.37,10948.0,25.2454,25.2543,25.2365,25.2543,10948.0
2016-06-08 14:10:00,28.37,28.37,28.36,28.37,14043.0,25.2543,25.2543,25.2454,25.2543,14043.0
2016-06-08 14:15:00,28.37,28.38,28.37,28.38,31374.0,25.2543,25.2632,25.2543,25.2632,31374.0
2016-06-08 14:20:00,28.37,28.38,28.37,28.38,8585.0,25.2543,25.2632,25.2543,25.2632,8585.0
2016-06-08 14:25:00,28.38,28.39,28.37,28.38,20942.0,25.2632,25.2721,25.2543,25.2632,20942.0
2016-06-08 14:30:00,28.38,28.4,28.38,28.39,10450.0,25.2632,25.281,25.2632,25.2721,10450.0
2016-06-08 14:35:00,28.4,28.42,28.39,28.42,34099.0,25.281,25.2988,25.2721,25.2988,34099.0
2016-06-08 14:40:00,28.42,28.42,28.41,28.42,27065.0,25.2988,25.2988,25.2899,25.2988,27065.0
2016-06-08 14:45:00,28.42,28.42,28.41,28.42,7757.0,25.2988,25.2988,25.2899,25.2988,7757.0
2016-06-08 14:50:00,28.42,28.43,28.41,28.43,33079.0,25.2988,25.3077,25.2899,25.3077,33079.0
2016-06-08 14:55:00,28.42,28.43,28.42,28.43,8758.0,25.2988,25.3077,25.2988,25.3077,8758.0
2016-06-08 15:00:00,28.43,28.44,28.42,28.44,49154.0,25.3077,25.3166,25.2988,25.3166,49154.0
2016-06-08 15:05:00,28.43,28.45,28.43,28.45,10154.0,25.3077,25.3255,25.3077,25.3255,10154.0
2016-06-08 15:10:00,28.45,28.45,28.44,28.44,24869.0,25.3255,25.3255,25.3166,25.3166,24869.0
2016-06-08 15:15:00,28.44,28.46,28.44,28.45,41752.0,25.3166,25.3344,25.3166,25.3255,41752.0
2016-06-08 15:20:00,28.46,28.46,28.45,28.46,42874.0,25.3344,25.3344,25.3255,25.3344,42874.0
2016-06-08 15:25:00,28.46,28.46,28.45,28.45,21220.0,25.3344,25.3344,25.3255,25.3255,21220.0
2016-06-08 15:30:00,28.46,28.46,28.45,28.45,56086.0,25.3344,25.3344,25.3255,25.3255,56086.0
2016-06-08 15:35:00,28.45,28.46,28.45,28.46,28168.0,25.3255,25.3344,25.3255,25.3344,28168.0
2016-06-08 15:40:00,28.46,28.46,28.45,28.46,57725.0,25.3344,25.3344,25.3255,25.3344,57725.0
2016-06-08 15:45:00,28.46,28.46,28.45,28.46,63105.0,25.3344,25.3344,25.3255,25.3344,63105.0
2016-06-08 15:50:00,28.46,28.46,28.45,28.46,60962.0,25.3344,25.3344,25.3255,25.3344,60962.0
2016-06-08 15:55:00,28.45,28.46,28.43,28.44,176735.0,25.3255,25.3344,25.3077,25.3166,176735.0
2016-06-09 09:30:00,27.9,27.93,27.87,27.92,74926.0,24.8359,24.8626,24.8092,24.8537,74926.0
2016-06-09 09:35:00,27.92,27.96,27.92,27.96,52335.0,24.8537,24.8893,24.8537,24.8893,52335.0
2016-06-09 09:40:00,27.97,27.98,27.97,27.97,60850.0,24.8982,24.9071,24.8982,24.8982,60850.0
2016-06-09 09:45:00,27.97,27.98,27.95,27.98,102624.0,24.8982,24.9071,24.8804,24.9071,102624.0
2016-06-09 09:50:00,27.98,27.99,27.97,27.99,21500.0,24.9071,24.916,24.8982,24.916,21500.0
2016-06-09 09:55:00,27.98,27.99,27.98,27.99,11890.0,24.9071,24.916,24.9071,24.916,11890.0
2016-06-09 10:00:00,27.99,27.99,27.97,27.97,6300.0,24.916,24.916,24.8982,24.8982,6300.0
2016-06-09 10:05:00,27.97,27.98,27.96,27.97,36219.0,24.8982,24.9071,24.8893,24.8982,36219.0
2016-06-09 10:10:00,27.97,27.97,27.96,27.97,5574.0,24.8982,24.8982,24.8893,24.8982,5574.0
2016-06-09 10:15:00,27.96,27.98,27.96,27.96,13095.0,24.8893,24.9071,24.8893,24.8893,13095.0
2016-06-09 10:20:00,27.96,27.97,27.94,27.95,45860.0,24.8893,24.8982,24.8715,24.8804,45860.0
2016-06-09 10:25:00,27.95,27.96,27.94,27.94,17664.0,24.8804,24.8893,24.8715,24.8715,17664.0
2016-06-09 10:30:00,27.95,27.95,27.93,27.94,30863.0,24.8804,24.8804,24.8626,24.8715,30863.0
2016-06-09 10:35:00,27.94,27.95,27.93,27.94,18989.0,24.8715,24.8804,24.8626,24.8715,18989.0
2016-06-09 10:40:00,27.94,27.94,27.92,27.93,21183.0,24.8715,24.8715,24.8537,24.8626,21183.0
2016-06-09 10:45:00,27.94,27.95,27.94,27.95,8554.0,24.8715,24.8804,24.8715,24.8804,8554.0
2016-06-09 10:50:00,27.94,27.95,27.94,27.95,19906.0,24.8715,24.8804,24.8715,24.8804,19906.0
2016-06-09 10:55:00,27.95,27.95,27.94,27.95,9253.0,24.8804,24.8804,24.8715,24.8804,9253.0
2016-06-09 11:00:00,27.95,27.96,27.94,27.96,50266.0,24.8804,24.8893,24.8715,24.8893,50266.0
2016-06-09 11:05:00,27.96,27.98,27.96,27.98,11800.0,24.8893,24.9071,24.8893,24.9071,11800.0
2016-06-09 11:10:00,27.98,27.99,27.97,27.98,98743.0,24.9071,24.916,24.8982,24.9071,98743.0
2016-06-09 11:15:00,27.98,27.99,27.97,27.98,28634.0,24.9071,24.916,24.8982,24.9071,28634.0
2016-06-09 11:20:00,27.97,27.98,27.96,27.96,38601.0,24.8982,24.9071,24.8893,24.8893,38601.0
2016-06-09 11:25:00,27.96,27.97,27.96,27.96,6550.0,24.8893,24.8982,24.8893,24.8893,6550.0
2016-06-09 11:30:00,27.96,27.97,27.95,27.96,12683.0,24.8893,24.8982,24.8804,24.8893,12683.0
2016-06-09 11:35:00,27.95,27.96,27.95,27.96,8268.0,24.8804,24.8893,24.8804,24.8893,8268.0
2016-06-09 11:40:00,27.96,27.96,27.95,27.95,8079.0,24.8893,24.8893,24.8804,24.8804,8079.0
2016-06-09 11:45:00,27.96,27.96,27.95,27.96,4210.0,24.8893,24.8893,24.8804,24.8893,4210.0
2016-06-09 11:50:00,27.95,27.96,27.94,27.95,15070.0,24.8804,24.8893,24.8715,24.8804,15070.0
2016-06-09 11:55:00,27.95,27.95,27.94,27.95,2528.0,24.8804,24.8804,24.8715,24.8804,2528.0
2016-06-09 12:00:00,27.95,27.95,27.92,27.94,13610.0,24.8804,24.8804,24.8537,24.8715,13610.0
2016-06-09 12:05:00,27.95,27.95,27.94,27.95,2600.0,24.8804,24.8804,24.8715,24.8804,2600.0
2016-06-09 12:10:00,27.94,27.95,27.92,27.92,4959.0,24.8715,24.8804,24.8537,24.8537,4959.0
2016-06-09 12:15:00,27.92,27.93,27.92,27.93,16118.0,24.8537,24.8626,24.8537,24.8626,16118.0
2016-06-09 12:20:00,27.93,27.93,27.92,27.93,8080.0,24.8626,24.8626,24.8537,24.8626,8080.0
2016-06-09 12:25:00,27.93,27.94,27.92,27.94,7705.0,24.8626,24.8715,24.8537,24.8715,7705.0
2016-06-09 12:30:00,27.94,27.95,27.93,27.94,6989.0,24.8715,24.8804,24.8626,24.8715,6989.0
2016-06-09 12:35:00,27.94,27.95,27.94,27.95,2600.0,24.8715,24.8804,24.8715,24.8804,2600.0
2016-06-09 12:40:00,27.95,27.95,27.94,27.95,1700.0,24.8804,24.8804,24.8715,24.8804,1700.0
2016-06-09 12:45:00,27.94,27.95,27.93,27.93,10977.0,24.8715,24.8804,24.8626,24.8626,10977.0
2016-06-09 12:50:00,27.94,27.95,27.93,27.95,8400.0,24.8715,24.8804,24.8626,24.8804,8400.0
2016-06-09 12:55:00,27.95,27.96,27.94,27.95,5146.0,24.8804,24.8893,24.8715,24.8804,5146.0
2016-06-09 13:00:00,27.96,27.96,27.95,27.96,3200.0,24.8893,24.8893,24.8804,24.8893,3200.0
2016-06-09 13:05:00,27.95,27.96,27.95,27.96,3800.0,24.8804,24.8893,24.8804,24.8893,3800.0
2016-06-09 13:10:00,27.95,27.97,27.95,27.96,5100.0,24.8804,24.8982,24.8804,24.8893,5100.0
2016-06-09 13:15:00,27.97,27.99,27.96,27.99,32588.0,24.8982,24.916,24.8893,24.916,32588.0
2016-06-09 13:20:00,27.99,27.99,27.98,27.99,4450.0,24.916,24.916,24.9071,24.916,4450.0
2016-06-09 13:25:00,27.99,27.99,27.98,27.98,7800.0,24.916,24.916,24.9071,24.9071,7800.0
2016-06-09 13:30:00,27.99,28.0,27.98,28.0,35968.0,24.916,24.9249,24.9071,24.9249,35968.0
2016-06-09 13:35:00,27.99,28.0,27.98,27.99,7077.0,24.916,24.9249,24.9071,24.916,7077.0
2016-06-09 13:40:00,27.98,27.99,27.96,27.96,11412.0,24.9071,24.916,24.8893,24.8893,11412.0
2016-06-09 13:45:00,27.96,27.97,27.96,27.96,4036.0,24.8893,24.8982,24.8893,24.8893,4036.0
2016-06-09 13:50:00,27.96,27.97,27.96,27.96,7666.0,24.8893,24.8982,24.8893,24.8893,7666.0
2016-06-09 13:55:00,27.96,27.97,27.96,27.96,15876.0,24.8893,24.8982,24.8893,24.8893,15876.0
2016-06-09 14:00:00,27.96,27.97,27.95,27.95,6035.0,24.8893,24.8982,24.8804,24.8804,6035.0
2016-06-09 14:05:00,27.95,27.96,27.95,27.95,5332.0,24.8804,24.8893,24.8804,24.8804,5332.0
2016-06-09 14:10:00,27.95,27.97,27.95,27.96,8365.0,24.8804,24.8982,24.8804,24.8893,8365.0
2016-06-09 14:15:00,27.97,27.98,27.97,27.97,4399.0,24.8982,24.9071,24.8982,24.8982,4399.0
2016-06-09 14:20:00,27.97,27.97,27.95,27.95,8100.0,24.8982,24.8982,24.8804,24.8804,8100.0
2016-06-09 14:25:00,27.96,27.97,27.94,27.94,11115.0,24.8893,24.8982,24.8715,24.8715,11115.0
2016-06-09 14:30:00,27.95,27.96,27.94,27.96,10840.0,24.8804,24.8893,24.8715,24.8893,10840.0
2016-06-09 14:35:00,27.96,27.97,27.95,27.97,4942.0,24.8893,24.8982,24.8804,24.8982,4942.0
2016-06-09 14:40:00,27.97,27.98,27.96,27.97,11930.0,24.8982,24.9071,24.8893,24.8982,11930.0
2016-06-09 14:45:00,27.98,27.99,27.97,27.98,29909.0,24.9071,24.916,24.8982,24.9071,29909.0
2016-06-09 14:50:00,27.98,27.98,27.97,27.98,4005.0,24.9071,24.9071,24.8982,24.9071,4005.0
2016-06-09 14:55:00,27.98,27.98,27.97,27.97,6346.0,24.9071,24.9071,24.8982,24.8982,6346.0
2016-06-09 15:00:00,27.98,27.99,27.97,27.99,3207.0,24.9071,24.916,24.8982,24.916,3207.0
2016-06-09 15:05:00,27.99,28.03,27.98,28.03,36905.0,24.916,24.9516,24.9071,24.9516,36905.0
2016-06-09 15:10:00,28.03,28.03,28.01,28.02,28419.0,24.9516,24.9516,24.9338,24.9427,28419.0
2016-06-09 15:15:00,28.02,28.02,28.01,28.01,4239.0,24.9427,24.9427,24.9338,24.9338,4239.0
2016-06-09 15:20:00,28.01,28.02,28.01,28.01,5225.0,24.9338,24.9427,24.9338,24.9338,5225.0
2016-06-09 15:25:00,28.02,28.02,28.01,28.01,4200.0,24.9427,24.9427,24.9338,24.9338,4200.0
2016-06-09 15:30:00,28.02,28.02,28.01,28.01,8940.0,24.9427,24.9427,24.9338,24.9338,8940.0
2016-06-09 15:35:00,28.01,28.02,28.01,28.01,3705.0,24.9338,24.9427,24.9338,24.9338,3705.0
2016-06-09 15:40:00,28.01,28.02,28.01,28.02,7272.0,24.9338,24.9427,24.9338,24.9427,7272.0
2016-06-09 15:45:00,28.01,28.02,28.01,28.02,8551.0,24.9338,24.9427,24.9338,24.9427,8551.0
2016-06-09 15:50:00,28.02,28.02,28.01,28.01,6946.0,24.9427,24.9427,24.9338,24.9338,6946.0
2016-06-09 15:55:00,28.02,28.02,27.98,27.98,48053.0,24.9427,24.9427,24.9071,24.9071,48053.0
2016-06-10 09:30:00,27.72,27.84,27.72,27.81,108099.0,24.6756,24.7825,24.6756,24.7558,108099.0
2016-06-10 09:35:00,27.81,27.81,27.75,27.77,26840.0,24.7558,24.7558,24.7024,24.7202,26840.0
2016-06-10 09:40:00,27.77,27.78,27.75,27.76,5378.0,24.7202,24.7291,24.7024,24.7113,5378.0
2016-06-10 09:45:00,27.76,27.77,27.75,27.76,14550.0,24.7113,24.7202,24.7024,24.7113,14550.0
2016-06-10 09:50:00,27.75,27.77,27.74,27.76,20250.0,24.7024,24.7202,24.6935,24.7113,20250.0
2016-06-10 09:55:00,27.75,27.77,27.74,27.77,21124.0,24.7024,24.7202,24.6935,24.7202,21124.0
2016-06-10 10:00:00,27.77,27.77,27.73,27.73,10611.0,24.7202,24.7202,24.6846,24.6846,10611.0
2016-06-10 10:05:00,27.73,27.75,27.73,27.73,43988.0,24.6846,24.7024,24.6846,24.6846,43988.0
2016-06-10 10:10:00,27.74,27.74,27.73,27.73,1845.0,24.6935,24.6935,24.6846,24.6846,1845.0
2016-06-10 10:15:00,27.73,27.75,27.73,27.74,14038.0,24.6846,24.7024,24.6846,24.6935,14038.0
2016-06-10 10:20:00,27.74,27.77,27.74,27.77,5300.0,24.6935,24.7202,24.6935,24.7202,5300.0
2016-06-10 10:25:00,27.77,27.78,27.77,27.77,6972.0,24.7202,24.7291,24.7202,24.7202,6972.0
2016-06-10 10:30:00,27.78,27.79,27.77,27.79,6896.0,24.7291,24.738,24.7202,24.738,6896.0
2016-06-10 10:35:00,27.79,27.8,27.77,27.77,9980.0,24.738,24.7469,24.7202,24.7202,9980.0
2016-06-10 10:40:00,27.77,27.77,27.75,27.76,5315.0,24.7202,24.7202,24.7024,24.7113,5315.0
2016-06-10 10:45:00,27.76,27.76,27.74,27.74,9511.0,24.7113,24.7113,24.6935,24.6935,9511.0
2016-06-10 10:50:00,27.75,27.76,27.74,27.74,6611.0,24.7024,24.7113,24.6935,24.6935,6611.0
2016-06-10 10:55:00,27.74,27.75,27.73,27.74,47780.0,24.6935,24.7024,24.6846,24.6935,47780.0
2016-06-10 11:00:00,27.74,27.75,27.73,27.75,13311.0,24.6935,24.7024,24.6846,24.7024,13311.0
2016-06-10 11:05:00,27.74,27.77,27.74,27.77,19161.0,24.6935,24.7202,24.6935,24.7202,19161.0
2016-06-10 11:10:00,27.77,27.77,27.76,27.76,6788.0,24.7202,24.7202,24.7113,24.7113,6788.0
2016-06-10 11:15:00,27.76,27.77,27.75,27.75,4556.0,24.7113,24.7202,24.7024,24.7024,4556.0
2016-06-10 11:20:00,27.75,27.76,27.74,27.75,16577.0,24.7024,24.7113,24.6935,24.7024,16577.0
2016-06-10 11:25:00,27.75,27.75,27.72,27.72,15407.0,24.7024,24.7024,24.6756,24.6756,15407.0
2016-06-10 11:30:00,27.72,27.72,27.7,27.7,7683.0,24.6756,24.6756,24.6578,24.6578,7683.0
2016-06-10 11:35:00,27.7,27.71,27.69,27.71,46553.0,24.6578,24.6667,24.6489,24.6667,46553.0
2016-06-10 11:40:00,27.7,27.7,27.69,27.7,7400.0,24.6578,24.6578,24.6489,24.6578,7400.0
2016-06-10 11:45:00,27.69,27.7,27.69,27.7,2450.0,24.6489,24.6578,24.6489,24.6578,2450.0
2016-06-10 11:50:00,27.69,27.7,27.69,27.69,8289.0,24.6489,24.6578,24.6489,24.6489,8289.0
2016-06-10 11:55:00,27.7,27.7,27.69,27.7,5833.0,24.6578,24.6578,24.6489,24.6578,5833.0
2016-06-10 12:00:00,27.69,27.7,27.69,27.7,11911.0,24.6489,24.6578,24.6489,24.6578,11911.0
2016-06-10 12:05:00,27.7,27.7,27.67,27.67,14797.0,24.6578,24.6578,24.6311,24.6311,14797.0
2016-06-10 12:10:00,27.67,27.7,27.67,27.69,8649.0,24.6311,24.6578,24.6311,24.6489,8649.0
2016-06-10 12:15:00,27.68,27.7,27.68,27.69,4752.0,24.64,24.6578,24.64,24.6489,4752.0
2016-06-10 12:20:00,27.69,27.69,27.68,27.69,7709.0,24.6489,24.6489,24.64,24.6489,7709.0
2016-06-10 12:25:00,27.69,27.7,27.69,27.69,1035.0,24.6489,24.6578,24.6489,24.6489,1035.0
2016-06-10 12:30:00,27.69,27.7,27.65,27.65,19166.0,24.6489,24.6578,24.6133,24.6133,19166.0
2016-06-10 12:35:00,27.65,27.67,27.65,27.66,9893.0,24.6133,24.6311,24.6133,24.6222,9893.0
2016-06-10 12:40:00,27.66,27.67,27.65,27.65,8812.0,24.6222,24.6311,24.6133,24.6133,8812.0
2016-06-10 12:45:00,27.66,27.66,27.65,27.66,17245.0,24.6222,24.6222,24.6133,24.6222,17245.0
2016-06-10 12:50:00,27.66,27.67,27.66,27.67,2636.0,24.6222,24.6311,24.6222,24.6311,2636.0
2016-06-10 12:55:00,27.66,27.68,27.66,27.67,7809.0,24.6222,24.64,24.6222,24.6311,7809.0
2016-06-10 13:00:00,27.66,27.67,27.65,27.67,15823.0,24.6222,24.6311,24.6133,24.6311,15823.0
2016-06-10 13:05:00,27.66,27.67,27.65,27.66,6256.0,24.6222,24.6311,24.6133,24.6222,6256.0
2016-06-10 13:10:00,27.65,27.66,27.65,27.66,3432.0,24.6133,24.6222,24.6133,24.6222,3432.0
2016-06-10 13:15:00,27.66,27.68,27.66,27.68,4950.0,24.6222,24.64,24.6222,24.64,4950.0
2016-06-10 13:20:00,27.68,27.68,27.66,27.68,12158.0,24.64,24.64,24.6222,24.64,12158.0
2016-06-10 13:25:00,27.67,27.68,27.66,27.66,4456.0,24.6311,24.64,24.6222,24.6222,4456.0
2016-06-10 13:30:00,27.66,27.66,27.64,27.64,12083.0,24.6222,24.6222,24.6044,24.6044,12083.0
2016-06-10 13:35:00,27.64,27.66,27.64,27.66,2156.0,24.6044,24.6222,24.6044,24.6222,2156.0
2016-06-10 13:40:00,27.65,27.66,27.65,27.66,1025.0,24.6133,24.6222,24.6133,24.6222,1025.0
2016-06-10 13:45:00,27.66,27.66,27.61,27.62,60424.0,24.6222,24.6222,24.5777,24.5866,60424.0
2016-06-10 13:50:00,27.62,27.62,27.6,27.61,25416.0,24.5866,24.5866,24.5688,24.5777,25416.0
2016-06-10 13:55:00,27.62,27.63,27.62,27.62,2314.0,24.5866,24.5955,24.5866,24.5866,2314.0
2016-06-10 14:00:00,27.62,27.62,27.6,27.62,12000.0,24.5866,24.5866,24.5688,24.5866,12000.0
2016-06-10 14:05:00,27.61,27.61,27.57,27.58,16934.0,24.5777,24.5777,24.5421,24.551,16934.0
2016-06-10 14:10:00,27.58,27.59,27.58,27.59,1491.0,24.551,24.5599,24.551,24.5599,1491.0
2016-06-10 14:15:00,27.6,27.6,27.59,27.59,2550.0,24.5688,24.5688,24.5599,24.5599,2550.0
2016-06-10 14:20:00,27.59,27.63,27.59,27.63,5835.0,24.5599,24.5955,24.5599,24.5955,5835.0
2016-06-10 14:25:00,27.63,27.64,27.62,27.63,3913.0,24.5955,24.6044,24.5866,24.5955,3913.0
2016-06-10 14:30:00,27.63,27.63,27.62,27.62,6441.0,24.5955,24.5955,24.5866,24.5866,6441.0
2016-06-10 14:35:00,27.62,27.64,27.62,27.64,4038.0,24.5866,24.6044,24.5866,24.6044,4038.0
2016-06-10 14:40:00,27.64,27.64,27.63,27.63,1600.0,24.6044,24.6044,24.5955,24.5955,1600.0
2016-06-10 14:45:00,27.63,27.63,27.61,27.61,12905.0,24.5955,24.5955,24.5777,24.5777,12905.0
2016-06-10 14:50:00,27.61,27.62,27.6,27.62,17428.0,24.5777,24.5866,24.5688,24.5866,17428.0
2016-06-10 14:55:00,27.62,27.63,27.61,27.63,25836.0,24.5866,24.5955,24.5777,24.5955,25836.0
2016-06-10 15:00:00,27.64,27.64,27.62,27.62,5474.0,24.6044,24.6044,24.5866,24.5866,5474.0
2016-06-10 15:05:00,27.62,27.63,27.62,27.62,1835.0,24.5866,24.5955,24.5866,24.5866,1835.0
2016-06-10 15:10:00,27.62,27.63,27.62,27.63,1837.0,24.5866,24.5955,24.5866,24.5955,1837.0
2016-06-10 15:15:00,27.62,27.63,27.62,27.63,681.0,24.5866,24.5955,24.5866,24.5955,681.0
2016-06-10 15:20:00,27.62,27.63,27.62,27.62,1338.0,24.5866,24.5955,24.5866,24.5866,1338.0
2016-06-10 15:25:00,27.62,27.64,27.62,27.63,1515.0,24.5866,24.6044,24.5866,24.5955,1515.0
2016-06-10 15:30:00,27.64,27.66,27.64,27.66,1754.0,24.6044,24.6222,24.6044,24.6222,1754.0
2016-06-10 15:35:00,27.65,27.66,27.64,27.64,6117.0,24.6133,24.6222,24.6044,24.6044,6117.0
2016-06-10 15:40:00,27.64,27.65,27.64,27.64,3817.0,24.6044,24.6133,24.6044,24.6044,3817.0
2016-06-10 15:45:00,27.64,27.67,27.64,27.67,18605.0,24.6044,24.6311,24.6044,24.6311,18605.0
2016-06-10 15:50:00,27.67,27.67,27.63,27.63,26246.0,24.6311,24.6311,24.5955,24.5955,26246.0
2016-06-10 15:55:00,27.63,27.63,27.6,27.6,52682.0,24.5955,24.5955,24.5688,24.5688,52682.0
2016-06-13 09:30:00,27.42,27.46,27.42,27.45,75564.0,24.4086,24.4442,24.4086,24.4353,75564.0
2016-06-13 09:35:00,27.45,27.46,27.44,27.44,40465.0,24.4353,24.4442,24.4264,24.4264,40465.0
2016-06-13 09:40:00,27.44,27.48,27.44,27.46,6627.0,24.4264,24.462,24.4264,24.4442,6627.0
2016-06-13 09:45:00,27.46,27.51,27.46,27.51,18400.0,24.4442,24.4887,24.4442,24.4887,18400.0
2016-06-13 09:50:00,27.51,27.53,27.5,27.52,32249.0,24.4887,24.5065,24.4798,24.4976,32249.0
2016-06-13 09:55:00,27.52,27.52,27.5,27.51,6373.0,24.4976,24.4976,24.4798,24.4887,6373.0
2016-06-13 10:00:00,27.5,27.53,27.5,27.52,19691.0,24.4798,24.5065,24.4798,24.4976,19691.0
2016-06-13 10:05:00,27.51,27.51,27.47,27.48,5465.0,24.4887,24.4887,24.4531,24.462,5465.0
2016-06-13 10:10:00,27.48,27.48,27.47,27.48,1300.0,24.462,24.462,24.4531,24.462,1300.0
2016-06-13 10:15:00,27.47,27.49,27.46,27.49,11801.0,24.4531,24.4709,24.4442,24.4709,11801.0
2016-06-13 10:20:00,27.48,27.5,27.47,27.5,12310.0,24.462,24.4798,24.4531,24.4798,12310.0
2016-06-13 10:25:00,27.49,27.51,27.49,27.51,7490.0,24.4709,24.4887,24.4709,24.4887,7490.0
2016-06-13 10:30:00,27.52,27.55,27.52,27.54,34654.0,24.4976,24.5243,24.4976,24.5154,34654.0
2016-06-13 10:35:00,27.54,27.54,27.54,27.54,1900.0,24.5154,24.5154,24.5154,24.5154,1900.0
2016-06-13 10:40:00,27.53,27.53,27.51,27.52,18281.0,24.5065,24.5065,24.4887,24.4976,18281.0
2016-06-13 10:45:00,27.52,27.54,27.52,27.54,16836.0,24.4976,24.5154,24.4976,24.5154,16836.0
2016-06-13 10:50:00,27.54,27.54,27.52,27.53,15200.0,24.5154,24.5154,24.4976,24.5065,15200.0
2016-06-13 10:55:00,27.54,27.55,27.54,27.55,2433.0,24.5154,24.5243,24.5154,24.5243,2433.0
2016-06-13 11:00:00,27.54,27.54,27.51,27.52,1500.0,24.5154,24.5154,24.4887,24.4976,1500.0
2016-06-13 11:05:00,27.52,27.52,27.5,27.51,21047.0,24.4976,24.4976,24.4798,24.4887,21047.0
2016-06-13 11:10:00,27.51,27.51,27.47,27.48,13194.0,24.4887,24.4887,24.4531,24.462,13194.0
2016-06-13 11:15:00,27.48,27.48,27.46,27.47,22300.0,24.462,24.462,24.4442,24.4531,22300.0
2016-06-13 11:20:00,27.47,27.48,27.47,27.47,7000.0,24.4531,24.462,24.4531,24.4531,7000.0
2016-06-13 11:25:00,27.47,27.49,27.46,27.48,5503.0,24.4531,24.4709,24.4442,24.462,5503.0
2016-06-13 11:30:00,27.48,27.48,27.43,27.45,12879.0,24.462,24.462,24.4175,24.4353,12879.0
2016-06-13 11:35:00,27.45,27.45,27.41,27.41,37883.0,24.4353,24.4353,24.3997,24.3997,37883.0
2016-06-13 11:40:00,27.41,27.42,27.4,27.41,12462.0,24.3997,24.4086,24.3908,24.3997,12462.0
2016-06-13 11:45:00,27.4,27.4,27.39,27.39,6789.0,24.3908,24.3908,24.3819,24.3819,6789.0
2016-06-13 11:50:00,27.39,27.39,27.37,27.38,5901.0,24.3819,24.3819,24.3641,24.373,5901.0
2016-06-13 11:55:00,27.38,27.38,27.37,27.38,7868.0,24.373,24.373,24.3641,24.373,7868.0
2016-06-13 12:00:00,27.38,27.39,27.36,27.39,23174.0,24.373,24.3819,24.3552,24.3819,23174.0
2016-06-13 12:05:00,27.38,27.39,27.37,27.39,6123.0,24.373,24.3819,24.3641,24.3819,6123.0
2016-06-13 12:10:00,27.38,27.38,27.37,27.38,5450.0,24.373,24.373,24.3641,24.373,5450.0
2016-06-13 12:15:00,27.39,27.39,27.38,27.39,365.0,24.3819,24.3819,24.373,24.3819,365.0
2016-06-13 12:20:00,27.39,27.41,27.37,27.38,35997.0,24.3819,24.3997,24.3641,24.373,35997.0
2016-06-13 12:25:00,27.38,27.39,27.37,27.39,37135.0,24.373,24.3819,24.3641,24.3819,37135.0
2016-06-13 12:30:00,27.4,27.4,27.38,27.39,3800.0,24.3908,24.3908,24.373,24.3819,3800.0
2016-06-13 12:35:00,27.39,27.39,27.37,27.39,15979.0,24.3819,24.3819,24.3641,24.3819,15979.0
2016-06-13 12:40:00,27.39,27.4,27.39,27.39,4900.0,24.3819,24.3908,24.3819,24.3819,4900.0
2016-06-13 12:45:00,27.4,27.4,27.39,27.39,3704.0,24.3908,24.3908,24.3819,24.3819,3704.0
2016-06-13 12:50:00,27.39,27.41,27.39,27.41,9672.0,24.3819,24.3997,24.3819,24.3997,9672.0
2016-06-13 12:55:00,27.4,27.42,27.4,27.41,7232.0,24.3908,24.4086,24.3908,24.3997,7232.0
2016-06-13 13:00:00,27.4,27.4,27.39,27.39,3445.0,24.3908,24.3908,24.3819,24.3819,3445.0
2016-06-13 13:05:00,27.4,27.4,27.39,27.39,650.0,24.3908,24.3908,24.3819,24.3819,650.0
2016-06-13 13:10:00,27.39,27.4,27.38,27.39,6791.0,24.3819,24.3908,24.373,24.3819,6791.0
2016-06-13 13:15:00,27.39,27.4,27.39,27.39,5366.0,24.3819,24.3908,24.3819,24.3819,5366.0
2016-06-13 13:20:00,27.4,27.4,27.39,27.4,867.0,24.3908,24.3908,24.3819,24.3908,867.0
2016-06-13 13:25:00,27.39,27.41,27.39,27.41,7786.0,24.3819,24.3997,24.3819,24.3997,7786.0
2016-06-13 13:30:00,27.41,27.43,27.41,27.43,8048.0,24.3997,24.4175,24.3997,24.4175,8048.0
2016-06-13 13:35:00,27.42,27.43,27.4,27.41,51983.0,24.4086,24.4175,24.3908,24.3997,51983.0
2016-06-13 13:40:00,27.42,27.43,27.41,27.43,9195.0,24.4086,24.4175,24.3997,24.4175,9195.0
2016-06-13 13:45:00,27.43,27.43,27.41,27.41,7172.0,24.4175,24.4175,24.3997,24.3997,7172.0
2016-06-13 13:50:00,27.4,27.4,27.39,27.39,4360.0,24.3908,24.3908,24.3819,24.3819,4360.0
2016-06-13 13:55:00,27.4,27.4,27.39,27.39,722.0,24.3908,24.3908,24.3819,24.3819,722.0
2016-06-13 14:00:00,27.4,27.41,27.38,27.39,18311.0,24.3908,24.3997,24.373,24.3819,18311.0
2016-06-13 14:05:00,27.4,27.41,27.4,27.41,700.0,24.3908,24.3997,24.3908,24.3997,700.0
2016-06-13 14:10:00,27.42,27.42,27.41,27.42,2776.0,24.4086,24.4086,24.3997,24.4086,2776.0
2016-06-13 14:15:00,27.43,27.43,27.41,27.41,1652.0,24.4175,24.4175,24.3997,24.3997,1652.0
2016-06-13 14:20:00,27.41,27.41,27.4,27.4,4430.0,24.3997,24.3997,24.3908,24.3908,4430.0
2016-06-13 14:25:00,27.41,27.41,27.39,27.4,2281.0,24.3997,24.3997,24.3819,24.3908,2281.0
2016-06-13 14:30:00,27.41,27.42,27.4,27.42,8056.0,24.3997,24.4086,24.3908,24.4086,8056.0
2016-06-13 14:35:00,27.42,27.43,27.42,27.43,413.0,24.4086,24.4175,24.4086,24.4175,413.0
2016-06-13 14:40:00,27.43,27.43,27.43,27.43,0.0,24.4175,24.4175,24.4175,24.4175,0.0
2016-06-13 14:45:00,27.42,27.43,27.42,27.43,2500.0,24.4086,24.4175,24.4086,24.4175,2500.0
2016-06-13 14:50:00,27.42,27.42,27.4,27.41,13126.0,24.4086,24.4086,24.3908,24.3997,13126.0
2016-06-13 14:55:00,27.42,27.42,27.4,27.41,1082.0,24.4086,24.4086,24.3908,24.3997,1082.0
2016-06-13 15:00:00,27.41,27.41,27.39,27.39,7970.0,24.3997,24.3997,24.3819,24.3819,7970.0
2016-06-13 15:05:00,27.39,27.39,27.37,27.37,4463.0,24.3819,24.3819,24.3641,24.3641,4463.0
2016-06-13 15:10:00,27.37,27.38,27.36,27.36,16558.0,24.3641,24.373,24.3552,24.3552,16558.0
2016-06-13 15:15:00,27.36,27.38,27.36,27.38,7981.0,24.3552,24.373,24.3552,24.373,7981.0
2016-06-13 15:20:00,27.39,27.4,27.38,27.39,2744.0,24.3819,24.3908,24.373,24.3819,2744.0
2016-06-13 15:25:00,27.39,27.4,27.37,27.38,5900.0,24.3819,24.3908,24.3641,24.373,5900.0
2016-06-13 15:30:00,27.38,27.38,27.38,27.38,300.0,24.373,24.373,24.373,24.373,300.0
2016-06-13 15:35:00,27.38,27.38,27.36,27.37,10902.0,24.373,24.373,24.3552,24.3641,10902.0
2016-06-13 15:40:00,27.37,27.37,27.35,27.35,7274.0,24.3641,24.3641,24.3463,24.3463,7274.0
2016-06-13 15:45:00,27.36,27.36,27.34,27.34,10911.0,24.3552,24.3552,24.3374,24.3374,10911.0
2016-06-13 15:50:00,27.34,27.35,27.32,27.32,24362.0,24.3374,24.3463,24.3196,24.3196,24362.0
2016-06-13 15:55:00,27.32,27.33,27.32,27.32,34355.0,24.3196,24.3285,24.3196,24.3196,34355.0
2016-06-14 09:30:00,27.38,27.43,27.37,27.39,18386.0,24.373,24.4175,24.3641,24.3819,18386.0
2016-06-14 09:35:00,27.39,27.43,27.39,27.41,66631.0,24.3819,24.4175,24.3819,24.3997,66631.0
2016-06-14 09:40:00,27.42,27.44,27.42,27.43,18268.0,24.4086,24.4264,24.4086,24.4175,18268.0
2016-06-14 09:45:00,27.42,27.42,27.38,27.4,26073.0,24.4086,24.4086,24.373,24.3908,26073.0
2016-06-14 09:50:00,27.4,27.4,27.36,27.37,22237.0,24.3908,24.3908,24.3552,24.3641,22237.0
2016-06-14 09:55:00,27.37,27.4,27.36,27.4,78639.0,24.3641,24.3908,24.3552,24.3908,78639.0
2016-06-14 10:00:00,27.4,27.42,27.36,27.37,36638.0,24.3908,24.4086,24.3552,24.3641,36638.0
2016-06-14 10:05:00,27.38,27.39,27.36,27.36,31354.0,24.373,24.3819,24.3552,24.3552,31354.0
2016-06-14 10:10:00,27.37,27.37,27.33,27.34,53564.0,24.3641,24.3641,24.3285,24.3374,53564.0
2016-06-14 10:15:00,27.33,27.33,27.28,27.29,118608.0,24.3285,24.3285,24.284,24.2929,118608.0
2016-06-14 10:20:00,27.29,27.3,27.28,27.29,22478.0,24.2929,24.3018,24.284,24.2929,22478.0
2016-06-14 10:25:00,27.29,27.31,27.27,27.3,59772.0,24.2929,24.3107,24.2751,24.3018,59772.0
2016-06-14 10:30:00,27.3,27.32,27.3,27.31,20061.0,24.3018,24.3196,24.3018,24.3107,20061.0
2016-06-14 10:35:00,27.3,27.31,27.27,27.29,24583.0,24.3018,24.3107,24.2751,24.2929,24583.0
2016-06-14 10:40:00,27.29,27.31,27.28,27.3,45389.0,24.2929,24.3107,24.284,24.3018,45389.0
2016-06-14 10:45:00,27.29,27.3,27.25,27.25,23782.0,24.2929,24.3018,24.2573,24.2573,23782.0
2016-06-14 10:50:00,27.26,27.27,27.25,27.25,16110.0,24.2662,24.2751,24.2573,24.2573,16110.0
2016-06-14 10:55:00,27.25,27.25,27.25,27.25,5300.0,24.2573,24.2573,24.2573,24.2573,5300.0
2016-06-14 11:00:00,27.25,27.26,27.24,27.26,6475.0,24.2573,24.2662,24.2484,24.2662,6475.0
2016-06-14 11:05:00,27.26,27.28,27.25,27.28,6599.0,24.2662,24.284,24.2573,24.284,6599.0
2016-06-14 11:10:00,27.27,27.28,27.24,27.25,53176.0,24.2751,24.284,24.2484,24.2573,53176.0
2016-06-14 11:15:00,27.24,27.25,27.22,27.24,5122.0,24.2484,24.2573,24.2306,24.2484,5122.0
2016-06-14 11:20:00,27.24,27.25,27.23,27.25,6055.0,24.2484,24.2573,24.2395,24.2573,6055.0
2016-06-14 11:25:00,27.24,27.24,27.21,27.21,68535.0,24.2484,24.2484,24.2217,24.2217,68535.0
2016-06-14 11:30:00,27.21,27.22,27.2,27.21,55561.0,24.2217,24.2306,24.2128,24.2217,55561.0
2016-06-14 11:35:00,27.22,27.23,27.21,27.23,80461.0,24.2306,24.2395,24.2217,24.2395,80461.0
2016-06-14 11:40:00,27.23,27.24,27.23,27.24,33377.0,24.2395,24.2484,24.2395,24.2484,33377.0
2016-06-14 11:45:00,27.24,27.24,27.24,27.24,15000.0,24.2484,24.2484,24.2484,24.2484,15000.0
2016-06-14 11:50:00,27.24,27.24,27.22,27.24,8578.0,24.2484,24.2484,24.2306,24.2484,8578.0
2016-06-14 11:55:00,27.23,27.24,27.22,27.23,7100.0,24.2395,24.2484,24.2306,24.2395,7100.0
2016-06-14 12:00:00,27.23,27.24,27.22,27.24,14836.0,24.2395,24.2484,24.2306,24.2484,14836.0
2016-06-14 12:05:00,27.23,27.24,27.21,27.23,75444.0,24.2395,24.2484,24.2217,24.2395,75444.0
2016-06-14 12:10:00,27.22,27.22,27.19,27.21,368721.0,24.2306,24.2306,24.2039,24.2217,368721.0
2016-06-14 12:15:00,27.21,27.22,27.2,27.2,193182.0,24.2217,24.2306,24.2128,24.2128,193182.0
2016-06-14 12:20:00,27.21,27.25,27.21,27.24,56204.0,24.2217,24.2573,24.2217,24.2484,56204.0
2016-06-14 12:25:00,27.24,27.28,27.24,27.27,12114.0,24.2484,24.284,24.2484,24.2751,12114.0
2016-06-14 12:30:00,27.28,27.28,27.25,27.26,7437.0,24.284,24.284,24.2573,24.2662,7437.0
2016-06-14 12:35:00,27.26,27.26,27.24,27.25,11310.0,24.2662,24.2662,24.2484,24.2573,11310.0
2016-06-14 12:40:00,27.25,27.25,27.24,27.25,13187.0,24.2573,24.2573,24.2484,24.2573,13187.0
2016-06-14 12:45:00,27.25,27.27,27.23,27.27,41879.0,24.2573,24.2751,24.2395,24.2751,41879.0
2016-06-14 12:50:00,27.27,27.28,27.26,27.26,32409.0,24.2751,24.284,24.2662,24.2662,32409.0
2016-06-14 12:55:00,27.26,27.27,27.25,27.26,10017.0,24.2662,24.2751,24.2573,24.2662,10017.0
2016-06-14 13:00:00,27.26,27.29,27.26,27.28,83189.0,24.2662,24.2929,24.2662,24.284,83189.0
2016-06-14 13:05:00,27.28,27.29,27.27,27.29,96225.0,24.284,24.2929,24.2751,24.2929,96225.0
2016-06-14 13:10:00,27.28,27.28,27.26,27.27,66045.0,24.284,24.284,24.2662,24.2751,66045.0
2016-06-14 13:15:00,27.27,27.28,27.26,27.28,14917.0,24.2751,24.284,24.2662,24.284,14917.0
2016-06-14 13:20:00,27.28,27.29,27.28,27.29,4521.0,24.284,24.2929,24.284,24.2929,4521.0
2016-06-14 13:25:00,27.29,27.29,27.28,27.29,5400.0,24.2929,24.2929,24.284,24.2929,5400.0
2016-06-14 13:30:00,27.29,27.31,27.28,27.31,35492.0,24.2929,24.3107,24.284,24.3107,35492.0
2016-06-14 13:35:00,27.31,27.31,27.3,27.3,22734.0,24.3107,24.3107,24.3018,24.3018,22734.0
2016-06-14 13:40:00,27.3,27.31,27.29,27.3,29760.0,24.3018,24.3107,24.2929,24.3018,29760.0
2016-06-14 13:45:00,27.3,27.3,27.28,27.28,5900.0,24.3018,24.3018,24.284,24.284,5900.0
2016-06-14 13:50:00,27.28,27.28,27.26,27.26,34376.0,24.284,24.284,24.2662,24.2662,34376.0
2016-06-14 13:55:00,27.26,27.28,27.25,27.26,29914.0,24.2662,24.284,24.2573,24.2662,29914.0
2016-06-14 14:00:00,27.26,27.26,27.24,27.25,37285.0,24.2662,24.2662,24.2484,24.2573,37285.0
2016-06-14 14:05:00,27.25,27.26,27.25,27.26,12141.0,24.2573,24.2662,24.2573,24.2662,12141.0
2016-06-14 14:10:00,27.26,27.29,27.25,27.28,42314.0,24.2662,24.2929,24.2573,24.284,42314.0
2016-06-14 14:15:00,27.28,27.3,27.28,27.3,12535.0,24.284,24.3018,24.284,24.3018,12535.0
2016-06-14 14:20:00,27.3,27.32,27.29,27.32,25481.0,24.3018,24.3196,24.2929,24.3196,25481.0
2016-06-14 14:25:00,27.32,27.34,27.3,27.34,14060.0,24.3196,24.3374,24.3018,24.3374,14060.0
2016-06-14 14:30:00,27.34,27.34,27.29,27.29,26821.0,24.3374,24.3374,24.2929,24.2929,26821.0
2016-06-14 14:35:00,27.29,27.29,27.27,27.29,20300.0,24.2929,24.2929,24.2751,24.2929,20300.0
2016-06-14 14:40:00,27.3,27.32,27.3,27.31,12923.0,24.3018,24.3196,24.3018,24.3107,12923.0
2016-06-14 14:45:00,27.31,27.31,27.29,27.3,6100.0,24.3107,24.3107,24.2929,24.3018,6100.0
2016-06-14 14:50:00,27.3,27.3,27.29,27.29,6505.0,24.3018,24.3018,24.2929,24.2929,6505.0
2016-06-14 14:55:00,27.28,27.28,27.27,27.28,8739.0,24.284,24.284,24.2751,24.284,8739.0
2016-06-14 15:00:00,27.28,27.31,27.25,27.31,50817.0,24.284,24.3107,24.2573,24.3107,50817.0
2016-06-14 15:05:00,27.31,27.33,27.31,27.32,18655.0,24.3107,24.3285,24.3107,24.3196,18655.0
2016-06-14 15:10:00,27.31,27.33,27.3,27.32,36685.0,24.3107,24.3285,24.3018,24.3196,36685.0
2016-06-14 15:15:00,27.32,27.33,27.31,27.32,11003.0,24.3196,24.3285,24.3107,24.3196,11003.0
2016-06-14 15:20:00,27.32,27.33,27.29,27.29,74334.0,24.3196,24.3285,24.2929,24.2929,74334.0
2016-06-14 15:25:00,27.29,27.34,27.28,27.34,66282.0,24.2929,24.3374,24.284,24.3374,66282.0
2016-06-14 15:30:00,27.34,27.37,27.31,27.35,43057.0,24.3374,24.3641,24.3107,24.3463,43057.0
2016-06-14 15:35:00,27.35,27.35,27.31,27.32,54395.0,24.3463,24.3463,24.3107,24.3196,54395.0
2016-06-14 15:40:00,27.32,27.35,27.31,27.33,60263.0,24.3196,24.3463,24.3107,24.3285,60263.0
2016-06-14 15:45:00,27.33,27.33,27.29,27.29,61663.0,24.3285,24.3285,24.2929,24.2929,61663.0
2016-06-14 15:50:00,27.3,27.3,27.29,27.3,36710.0,24.3018,24.3018,24.2929,24.3018,36710.0
2016-06-14 15:55:00,27.3,27.34,27.29,27.33,138604.0,24.3018,24.3374,24.2929,24.3285,138604.0
2016-06-15 09:30:00,27.8,27.8,27.71,27.73,81502.0,24.7469,24.7469,24.6667,24.6846,81502.0
2016-06-15 09:35:00,27.73,27.73,27.7,27.72,75776.0,24.6846,24.6846,24.6578,24.6756,75776.0
2016-06-15 09:40:00,27.72,27.74,27.7,27.7,10038.0,24.6756,24.6935,24.6578,24.6578,10038.0
2016-06-15 09:45:00,27.7,27.72,27.69,27.72,18042.0,24.6578,24.6756,24.6489,24.6756,18042.0
2016-06-15 09:50:00,27.72,27.73,27.7,27.72,22974.0,24.6756,24.6846,24.6578,24.6756,22974.0
2016-06-15 09:55:00,27.71,27.72,27.7,27.71,14194.0,24.6667,24.6756,24.6578,24.6667,14194.0
2016-06-15 10:00:00,27.72,27.74,27.71,27.74,18658.0,24.6756,24.6935,24.6667,24.6935,18658.0
2016-06-15 10:05:00,27.73,27.75,27.73,27.74,15333.0,24.6846,24.7024,24.6846,24.6935,15333.0
2016-06-15 10:10:00,27.73,27.74,27.72,27.73,8064.0,24.6846,24.6935,24.6756,24.6846,8064.0
2016-06-15 10:15:00,27.74,27.74,27.72,27.72,11137.0,24.6935,24.6935,24.6756,24.6756,11137.0
2016-06-15 10:20:00,27.71,27.72,27.7,27.7,76357.0,24.6667,24.6756,24.6578,24.6578,76357.0
2016-06-15 10:25:00,27.71,27.71,27.69,27.69,22353.0,24.6667,24.6667,24.6489,24.6489,22353.0
2016-06-15 10:30:00,27.7,27.73,27.7,27.73,70716.0,24.6578,24.6846,24.6578,24.6846,70716.0
2016-06-15 10:35:00,27.73,27.75,27.71,27.74,139934.0,24.6846,24.7024,24.6667,24.6935,139934.0
2016-06-15 10:40:00,27.73,27.73,27.71,27.71,10507.0,24.6846,24.6846,24.6667,24.6667,10507.0
2016-06-15 10:45:00,27.72,27.73,27.72,27.73,3551.0,24.6756,24.6846,24.6756,24.6846,3551.0
2016-06-15 10:50:00,27.73,27.73,27.71,27.71,10618.0,24.6846,24.6846,24.6667,24.6667,10618.0
2016-06-15 10:55:00,27.72,27.74,27.71,27.74,115568.0,24.6756,24.6935,24.6667,24.6935,115568.0
2016-06-15 11:00:00,27.74,27.76,27.73,27.76,104829.0,24.6935,24.7113,24.6846,24.7113,104829.0
2016-06-15 11:05:00,27.76,27.8,27.75,27.79,84941.0,24.7113,24.7469,24.7024,24.738,84941.0
2016-06-15 11:10:00,27.79,27.8,27.77,27.78,274590.0,24.738,24.7469,24.7202,24.7291,274590.0
2016-06-15 11:15:00,27.78,27.78,27.77,27.77,45271.0,24.7291,24.7291,24.7202,24.7202,45271.0
2016-06-15 11:20:00,27.77,27.79,27.77,27.78,356445.0,24.7202,24.738,24.7202,24.7291,356445.0
2016-06-15 11:25:00,27.78,27.79,27.75,27.76,131511.0,24.7291,24.738,24.7024,24.7113,131511.0
2016-06-15 11:30:00,27.76,27.76,27.73,27.74,88643.0,24.7113,24.7113,24.6846,24.6935,88643.0
2016-06-15 11:35:00,27.75,27.75,27.74,27.75,11552.0,24.7024,24.7024,24.6935,24.7024,11552.0
2016-06-15 11:40:00,27.75,27.76,27.74,27.75,15751.0,24.7024,24.7113,24.6935,24.7024,15751.0
2016-06-15 11:45:00,27.75,27.76,27.75,27.75,2300.0,24.7024,24.7113,24.7024,24.7024,2300.0
2016-06-15 11:50:00,27.75,27.76,27.73,27.75,20553.0,24.7024,24.7113,24.6846,24.7024,20553.0
2016-06-15 11:55:00,27.76,27.77,27.75,27.76,41196.0,24.7113,24.7202,24.7024,24.7113,41196.0
2016-06-15 12:00:00,27.76,27.77,27.75,27.76,78281.0,24.7113,24.7202,24.7024,24.7113,78281.0
2016-06-15 12:05:00,27.75,27.75,27.75,27.75,8019.0,24.7024,24.7024,24.7024,24.7024,8019.0
2016-06-15 12:10:00,27.75,27.75,27.74,27.75,19290.0,24.7024,24.7024,24.6935,24.7024,19290.0
2016-06-15 12:15:00,27.74,27.75,27.74,27.75,12235.0,24.6935,24.7024,24.6935,24.7024,12235.0
2016-06-15 12:20:00,27.76,27.77,27.74,27.74,8224.0,24.7113,24.7202,24.6935,24.6935,8224.0
2016-06-15 12:25:00,27.75,27.75,27.74,27.75,4000.0,24.7024,24.7024,24.6935,24.7024,4000.0
2016-06-15 12:30:00,27.75,27.76,27.74,27.76,18530.0,24.7024,24.7113,24.6935,24.7113,18530.0
2016-06-15 12:35:00,27.76,27.77,27.75,27.76,6038.0,24.7113,24.7202,24.7024,24.7113,6038.0
2016-06-15 12:40:00,27.76,27.76,27.75,27.76,3538.0,24.7113,24.7113,24.7024,24.7113,3538.0
2016-06-15 12:45:00,27.75,27.75,27.75,27.75,300.0,24.7024,24.7024,24.7024,24.7024,300.0
2016-06-15 12:50:00,27.75,27.76,27.74,27.75,17235.0,24.7024,24.7113,24.6935,24.7024,17235.0
2016-06-15 12:55:00,27.75,27.75,27.73,27.74,2330.0,24.7024,24.7024,24.6846,24.6935,2330.0
2016-06-15 13:00:00,27.74,27.75,27.73,27.75,9380.0,24.6935,24.7024,24.6846,24.7024,9380.0
2016-06-15 13:05:00,27.74,27.75,27.73,27.74,8872.0,24.6935,24.7024,24.6846,24.6935,8872.0
2016-06-15 13:10:00,27.74,27.75,27.73,27.75,12067.0,24.6935,24.7024,24.6846,24.7024,12067.0
2016-06-15 13:15:00,27.75,27.75,27.72,27.74,22072.0,24.7024,24.7024,24.6756,24.6935,22072.0
2016-06-15 13:20:00,27.73,27.75,27.71,27.75,27574.0,24.6846,24.7024,24.6667,24.7024,27574.0
2016-06-15 13:25:00,27.75,27.76,27.74,27.75,14814.0,24.7024,24.7113,24.6935,24.7024,14814.0
2016-06-15 13:30:00,27.75,27.77,27.75,27.75,53124.0,24.7024,24.7202,24.7024,24.7024,53124.0
2016-06-15 13:35:00,27.75,27.76,27.74,27.75,35483.0,24.7024,24.7113,24.6935,24.7024,35483.0
2016-06-15 13:40:00,27.76,27.77,27.75,27.76,28198.0,24.7113,24.7202,24.7024,24.7113,28198.0
2016-06-15 13:45:00,27.76,27.77,27.75,27.76,26889.0,24.7113,24.7202,24.7024,24.7113,26889.0
2016-06-15 13:50:00,27.76,27.77,27.75,27.75,39799.0,24.7113,24.7202,24.7024,24.7024,39799.0
2016-06-15 13:55:00,27.76,27.8,27.74,27.77,39784.0,24.7113,24.7469,24.6935,24.7202,39784.0
2016-06-15 14:00:00,27.76,27.94,27.76,27.93,150209.0,24.7113,24.8715,24.7113,24.8626,150209.0
2016-06-15 14:05:00,27.94,27.97,27.85,27.87,62811.0,24.8715,24.8982,24.7914,24.8092,62811.0
2016-06-15 14:10:00,27.88,27.9,27.84,27.85,51550.0,24.8181,24.8359,24.7825,24.7914,51550.0
2016-06-15 14:15:00,27.85,27.89,27.85,27.86,50157.0,24.7914,24.827,24.7914,24.8003,50157.0
2016-06-15 14:20:00,27.86,27.89,27.85,27.89,20755.0,24.8003,24.827,24.7914,24.827,20755.0
2016-06-15 14:25:00,27.88,27.91,27.86,27.86,39517.0,24.8181,24.8448,24.8003,24.8003,39517.0
2016-06-15 14:30:00,27.85,27.89,27.83,27.88,71678.0,24.7914,24.827,24.7736,24.8181,71678.0
2016-06-15 14:35:00,27.88,27.88,27.84,27.85,18683.0,24.8181,24.8181,24.7825,24.7914,18683.0
2016-06-15 14:40:00,27.85,27.88,27.83,27.88,56322.0,24.7914,24.8181,24.7736,24.8181,56322.0
2016-06-15 14:45:00,27.87,27.9,27.86,27.88,57503.0,24.8092,24.8359,24.8003,24.8181,57503.0
2016-06-15 14:50:00,27.88,27.88,27.84,27.86,37844.0,24.8181,24.8181,24.7825,24.8003,37844.0
2016-06-15 14:55:00,27.85,27.88,27.85,27.88,13833.0,24.7914,24.8181,24.7914,24.8181,13833.0
2016-06-15 15:00:00,27.87,27.9,27.86,27.88,51551.0,24.8092,24.8359,24.8003,24.8181,51551.0
2016-06-15 15:05:00,27.87,27.87,27.84,27.87,71392.0,24.8092,24.8092,24.7825,24.8092,71392.0
2016-06-15 15:10:00,27.87,27.88,27.87,27.88,20680.0,24.8092,24.8181,24.8092,24.8181,20680.0
2016-06-15 15:15:00,27.88,27.89,27.86,27.88,12200.0,24.8181,24.827,24.8003,24.8181,12200.0
2016-06-15 15:20:00,27.89,27.9,27.88,27.9,12662.0,24.827,24.8359,24.8181,24.8359,12662.0
2016-06-15 15:25:00,27.89,27.91,27.87,27.91,153962.0,24.827,24.8448,24.8092,24.8448,153962.0
2016-06-15 15:30:00,27.91,27.92,27.87,27.88,30736.0,24.8448,24.8537,24.8092,24.8181,30736.0
2016-06-15 15:35:00,27.88,27.88,27.81,27.82,38119.0,24.8181,24.8181,24.7558,24.7647,38119.0
2016-06-15 15:40:00,27.81,27.82,27.78,27.78,85269.0,24.7558,24.7647,24.7291,24.7291,85269.0
2016-06-15 15:45:00,27.78,27.8,27.76,27.79,112494.0,24.7291,24.7469,24.7113,24.738,112494.0
2016-06-15 15:50:00,27.79,27.79,27.76,27.77,129147.0,24.738,24.738,24.7113,24.7202,129147.0
2016-06-15 15:55:00,27.77,27.8,27.76,27.79,329950.0,24.7202,24.7469,24.7113,24.738,329950.0
2016-06-16 09:30:00,27.43,27.44,27.4,27.41,33426.0,24.4175,24.4264,24.3908,24.3997,33426.0
2016-06-16 09:35:00,27.42,27.42,27.38,27.39,15174.0,24.4086,24.4086,24.373,24.3819,15174.0
2016-06-16 09:40:00,27.39,27.4,27.37,27.38,41182.0,24.3819,24.3908,24.3641,24.373,41182.0
2016-06-16 09:45:00,27.38,27.38,27.35,27.37,49012.0,24.373,24.373,24.3463,24.3641,49012.0
2016-06-16 09:50:00,27.37,27.37,27.36,27.37,3923.0,24.3641,24.3641,24.3552,24.3641,3923.0
2016-06-16 09:55:00,27.36,27.37,27.33,27.33,29056.0,24.3552,24.3641,24.3285,24.3285,29056.0
2016-06-16 10:00:00,27.33,27.34,27.32,27.33,22154.0,24.3285,24.3374,24.3196,24.3285,22154.0
2016-06-16 10:05:00,27.33,27.34,27.32,27.34,5856.0,24.3285,24.3374,24.3196,24.3374,5856.0
2016-06-16 10:10:00,27.33,27.36,27.32,27.35,20800.0,24.3285,24.3552,24.3196,24.3463,20800.0
2016-06-16 10:15:00,27.35,27.35,27.31,27.32,10200.0,24.3463,24.3463,24.3107,24.3196,10200.0
2016-06-16 10:20:00,27.33,27.34,27.3,27.31,13224.0,24.3285,24.3374,24.3018,24.3107,13224.0
2016-06-16 10:25:00,27.32,27.33,27.3,27.32,33800.0,24.3196,24.3285,24.3018,24.3196,33800.0
2016-06-16 10:30:00,27.32,27.32,27.28,27.29,30039.0,24.3196,24.3196,24.284,24.2929,30039.0
2016-06-16 10:35:00,27.29,27.31,27.28,27.29,31277.0,24.2929,24.3107,24.284,24.2929,31277.0
2016-06-16 10:40:00,27.29,27.33,27.28,27.32,74225.0,24.2929,24.3285,24.284,24.3196,74225.0
2016-06-16 10:45:00,27.33,27.36,27.32,27.36,22283.0,24.3285,24.3552,24.3196,24.3552,22283.0
2016-06-16 10:50:00,27.35,27.35,27.32,27.34,11960.0,24.3463,24.3463,24.3196,24.3374,11960.0
2016-06-16 10:55:00,27.35,27.36,27.33,27.35,14300.0,24.3463,24.3552,24.3285,24.3463,14300.0
2016-06-16 11:00:00,27.36,27.39,27.36,27.39,23000.0,24.3552,24.3819,24.3552,24.3819,23000.0
2016-06-16 11:05:00,27.39,27.4,27.37,27.37,12402.0,24.3819,24.3908,24.3641,24.3641,12402.0
2016-06-16 11:10:00,27.38,27.39,27.37,27.38,8552.0,24.373,24.3819,24.3641,24.373,8552.0
2016-06-16 11:15:00,27.38,27.38,27.36,27.36,19366.0,24.373,24.373,24.3552,24.3552,19366.0
2016-06-16 11:20:00,27.37,27.39,27.36,27.38,20771.0,24.3641,24.3819,24.3552,24.373,20771.0
2016-06-16 11:25:00,27.39,27.44,27.38,27.44,16386.0,24.3819,24.4264,24.373,24.4264,16386.0
2016-06-16 11:30:00,27.44,27.44,27.39,27.39,27849.0,24.4264,24.4264,24.3819,24.3819,27849.0
2016-06-16 11:35:00,27.39,27.39,27.37,27.39,34853.0,24.3819,24.3819,24.3641,24.3819,34853.0
2016-06-16 11:40:00,27.38,27.39,27.37,27.39,29387.0,24.373,24.3819,24.3641,24.3819,29387.0
2016-06-16 11:45:00,27.39,27.4,27.38,27.39,20560.0,24.3819,24.3908,24.373,24.3819,20560.0
2016-06-16 11:50:00,27.4,27.41,27.39,27.4,10630.0,24.3908,24.3997,24.3819,24.3908,10630.0
2016-06-16 11:55:00,27.39,27.4,27.36,27.37,11035.0,24.3819,24.3908,24.3552,24.3641,11035.0
2016-06-16 12:00:00,27.37,27.39,27.35,27.39,44819.0,24.3641,24.3819,24.3463,24.3819,44819.0
2016-06-16 12:05:00,27.39,27.4,27.38,27.4,10883.0,24.3819,24.3908,24.373,24.3908,10883.0
2016-06-16 12:10:00,27.41,27.42,27.39,27.42,6973.0,24.3997,24.4086,24.3819,24.4086,6973.0
2016-06-16 12:15:00,27.42,27.44,27.41,27.44,5434.0,24.4086,24.4264,24.3997,24.4264,5434.0
2016-06-16 12:20:00,27.45,27.47,27.43,27.47,24332.0,24.4353,24.4531,24.4175,24.4531,24332.0
2016-06-16 12:25:00,27.47,27.48,27.46,27.48,7036.0,24.4531,24.462,24.4442,24.462,7036.0
2016-06-16 12:30:00,27.48,27.48,27.46,27.46,10053.0,24.462,24.462,24.4442,24.4442,10053.0
2016-06-16 12:35:00,27.46,27.5,27.46,27.5,26331.0,24.4442,24.4798,24.4442,24.4798,26331.0
2016-06-16 12:40:00,27.49,27.54,27.48,27.54,44611.0,24.4709,24.5154,24.462,24.5154,44611.0
2016-06-16 12:45:00,27.54,27.54,27.51,27.52,23131.0,24.5154,24.5154,24.4887,24.4976,23131.0
2016-06-16 12:50:00,27.51,27.51,27.49,27.51,23343.0,24.4887,24.4887,24.4709,24.4887,23343.0
2016-06-16 12:55:00,27.51,27.52,27.5,27.51,4461.0,24.4887,24.4976,24.4798,24.4887,4461.0
2016-06-16 13:00:00,27.52,27.56,27.51,27.54,17989.0,24.4976,24.5332,24.4887,24.5154,17989.0
2016-06-16 13:05:00,27.54,27.55,27.52,27.55,15633.0,24.5154,24.5243,24.4976,24.5243,15633.0
2016-06-16 13:10:00,27.55,27.56,27.51,27.52,16282.0,24.5243,24.5332,24.4887,24.4976,16282.0
2016-06-16 13:15:00,27.52,27.53,27.5,27.52,30334.0,24.4976,24.5065,24.4798,24.4976,30334.0
2016-06-16 13:20:00,27.52,27.53,27.49,27.52,32761.0,24.4976,24.5065,24.4709,24.4976,32761.0
2016-06-16 13:25:00,27.52,27.54,27.51,27.51,14332.0,24.4976,24.5154,24.4887,24.4887,14332.0
2016-06-16 13:30:00,27.51,27.53,27.49,27.51,103629.0,24.4887,24.5065,24.4709,24.4887,103629.0
2016-06-16 13:35:00,27.51,27.54,27.5,27.54,5488.0,24.4887,24.5154,24.4798,24.5154,5488.0
2016-06-16 13:40:00,27.54,27.54,27.52,27.52,3799.0,24.5154,24.5154,24.4976,24.4976,3799.0
2016-06-16 13:45:00,27.52,27.53,27.48,27.5,28315.0,24.4976,24.5065,24.462,24.4798,28315.0
2016-06-16 13:50:00,27.5,27.51,27.49,27.51,9557.0,24.4798,24.4887,24.4709,24.4887,9557.0
2016-06-16 13:55:00,27.51,27.52,27.49,27.5,10718.0,24.4887,24.4976,24.4709,24.4798,10718.0
2016-06-16 14:00:00,27.49,27.54,27.49,27.54,18308.0,24.4709,24.5154,24.4709,24.5154,18308.0
2016-06-16 14:05:00,27.55,27.55,27.52,27.54,15964.0,24.5243,24.5243,24.4976,24.5154,15964.0
2016-06-16 14:10:00,27.54,27.58,27.53,27.57,18871.0,24.5154,24.551,24.5065,24.5421,18871.0
2016-06-16 14:15:00,27.58,27.62,27.57,27.62,17954.0,24.551,24.5866,24.5421,24.5866,17954.0
2016-06-16 14:20:00,27.62,27.62,27.58,27.6,29540.0,24.5866,24.5866,24.551,24.5688,29540.0
2016-06-16 14:25:00,27.6,27.61,27.55,27.56,26284.0,24.5688,24.5777,24.5243,24.5332,26284.0
2016-06-16 14:30:00,27.57,27.59,27.56,27.57,30320.0,24.5421,24.5599,24.5332,24.5421,30320.0
2016-06-16 14:35:00,27.57,27.6,27.57,27.59,30646.0,24.5421,24.5688,24.5421,24.5599,30646.0
2016-06-16 14:40:00,27.59,27.61,27.58,27.59,17884.0,24.5599,24.5777,24.551,24.5599,17884.0
2016-06-16 14:45:00,27.6,27.61,27.58,27.61,8098.0,24.5688,24.5777,24.551,24.5777,8098.0
2016-06-16 14:50:00,27.61,27.64,27.6,27.64,9222.0,24.5777,24.6044,24.5688,24.6044,9222.0
2016-06-16 14:55:00,27.63,27.64,27.6,27.61,18921.0,24.5955,24.6044,24.5688,24.5777,18921.0
2016-06-16 15:00:00,27.61,27.62,27.6,27.61,13982.0,24.5777,24.5866,24.5688,24.5777,13982.0
2016-06-16 15:05:00,27.61,27.61,27.58,27.61,17532.0,24.5777,24.5777,24.551,24.5777,17532.0
2016-06-16 15:10:00,27.61,27.62,27.6,27.61,17036.0,24.5777,24.5866,24.5688,24.5777,17036.0
2016-06-16 15:15:00,27.61,27.63,27.61,27.63,35000.0,24.5777,24.5955,24.5777,24.5955,35000.0
2016-06-16 15:20:00,27.62,27.63,27.61,27.61,17543.0,24.5866,24.5955,24.5777,24.5777,17543.0
2016-06-16 15:25:00,27.62,27.64,27.61,27.63,31585.0,24.5866,24.6044,24.5777,24.5955,31585.0
2016-06-16 15:30:00,27.63,27.66,27.62,27.65,20277.0,24.5955,24.6222,24.5866,24.6133,20277.0
2016-06-16 15:35:00,27.65,27.66,27.63,27.65,22074.0,24.6133,24.6222,24.5955,24.6133,22074.0
2016-06-16 15:40:00,27.66,27.68,27.65,27.67,33197.0,24.6222,24.64,24.6133,24.6311,33197.0
2016-06-16 15:45:00,27.67,27.67,27.64,27.64,84205.0,24.6311,24.6311,24.6044,24.6044,84205.0
2016-06-16 15:50:00,27.64,27.64,27.61,27.62,106433.0,24.6044,24.6044,24.5777,24.5866,106433.0
2016-06-16 15:55:00,27.61,27.62,27.6,27.61,150526.0,24.5777,24.5866,24.5688,24.5777,150526.0
2016-06-17 09:30:00,27.66,27.67,27.62,27.64,44786.0,24.6222,24.6311,24.5866,24.6044,44786.0
2016-06-17 09:35:00,27.63,27.64,27.61,27.61,12714.0,24.5955,24.6044,24.5777,24.5777,12714.0
2016-06-17 09:40:00,27.6,27.64,27.59,27.64,15134.0,24.5688,24.6044,24.5599,24.6044,15134.0
2016-06-17 09:45:00,27.63,27.64,27.6,27.61,16912.0,24.5955,24.6044,24.5688,24.5777,16912.0
2016-06-17 09:50:00,27.62,27.66,27.62,27.64,36412.0,24.5866,24.6222,24.5866,24.6044,36412.0
2016-06-17 09:55:00,27.63,27.64,27.62,27.64,5708.0,24.5955,24.6044,24.5866,24.6044,5708.0
2016-06-17 10:00:00,27.64,27.65,27.62,27.64,16230.0,24.6044,24.6133,24.5866,24.6044,16230.0
2016-06-17 10:05:00,27.64,27.65,27.62,27.64,4300.0,24.6044,24.6133,24.5866,24.6044,4300.0
2016-06-17 10:10:00,27.64,27.68,27.64,27.65,6961.0,24.6044,24.64,24.6044,24.6133,6961.0
2016-06-17 10:15:00,27.65,27.68,27.65,27.68,3552.0,24.6133,24.64,24.6133,24.64,3552.0
2016-06-17 10:20:00,27.67,27.67,27.64,27.64,11541.0,24.6311,24.6311,24.6044,24.6044,11541.0
2016-06-17 10:25:00,27.64,27.65,27.6,27.61,9008.0,24.6044,24.6133,24.5688,24.5777,9008.0
2016-06-17 10:30:00,27.6,27.6,27.56,27.59,44074.0,24.5688,24.5688,24.5332,24.5599,44074.0
2016-06-17 10:35:00,27.59,27.64,27.58,27.62,35617.0,24.5599,24.6044,24.551,24.5866,35617.0
2016-06-17 10:40:00,27.63,27.64,27.62,27.63,18327.0,24.5955,24.6044,24.5866,24.5955,18327.0
2016-06-17 10:45:00,27.62,27.65,27.62,27.63,18323.0,24.5866,24.6133,24.5866,24.5955,18323.0
2016-06-17 10:50:00,27.64,27.64,27.63,27.63,4103.0,24.6044,24.6044,24.5955,24.5955,4103.0
2016-06-17 10:55:00,27.64,27.64,27.61,27.62,15305.0,24.6044,24.6044,24.5777,24.5866,15305.0
2016-06-17 11:00:00,27.62,27.63,27.58,27.6,20101.0,24.5866,24.5955,24.551,24.5688,20101.0
2016-06-17 11:05:00,27.59,27.61,27.57,27.6,50128.0,24.5599,24.5777,24.5421,24.5688,50128.0
2016-06-17 11:10:00,27.59,27.6,27.57,27.58,7084.0,24.5599,24.5688,24.5421,24.551,7084.0
2016-06-17 11:15:00,27.58,27.6,27.56,27.6,8492.0,24.551,24.5688,24.5332,24.5688,8492.0
2016-06-17 11:20:00,27.6,27.61,27.59,27.6,36588.0,24.5688,24.5777,24.5599,24.5688,36588.0
2016-06-17 11:25:00,27.58,27.6,27.54,27.54,26374.0,24.551,24.5688,24.5154,24.5154,26374.0
2016-06-17 11:30:00,27.55,27.57,27.54,27.57,4705.0,24.5243,24.5421,24.5154,24.5421,4705.0
2016-06-17 11:35:00,27.56,27.59,27.55,27.58,7941.0,24.5332,24.5599,24.5243,24.551,7941.0
2016-06-17 11:40:00,27.58,27.59,27.57,27.58,4313.0,24.551,24.5599,24.5421,24.551,4313.0
2016-06-17 11:45:00,27.58,27.6,27.58,27.59,1418.0,24.551,24.5688,24.551,24.5599,1418.0
2016-06-17 11:50:00,27.59,27.6,27.57,27.58,9185.0,24.5599,24.5688,24.5421,24.551,9185.0
2016-06-17 11:55:00,27.57,27.59,27.56,27.58,38844.0,24.5421,24.5599,24.5332,24.551,38844.0
2016-06-17 12:00:00,27.58,27.62,27.58,27.61,4030.0,24.551,24.5866,24.551,24.5777,4030.0
2016-06-17 12:05:00,27.61,27.64,27.6,27.64,4262.0,24.5777,24.6044,24.5688,24.6044,4262.0
2016-06-17 12:10:00,27.64,27.66,27.62,27.62,8423.0,24.6044,24.6222,24.5866,24.5866,8423.0
2016-06-17 12:15:00,27.63,27.63,27.62,27.62,1117.0,24.5955,24.5955,24.5866,24.5866,1117.0
2016-06-17 12:20:00,27.63,27.64,27.61,27.61,2287.0,24.5955,24.6044,24.5777,24.5777,2287.0
2016-06-17 12:25:00,27.61,27.61,27.59,27.61,3306.0,24.5777,24.5777,24.5599,24.5777,3306.0
2016-06-17 12:30:00,27.61,27.61,27.59,27.59,5511.0,24.5777,24.5777,24.5599,24.5599,5511.0
2016-06-17 12:35:00,27.58,27.6,27.58,27.58,3486.0,24.551,24.5688,24.551,24.551,3486.0
2016-06-17 12:40:00,27.58,27.59,27.58,27.59,5035.0,24.551,24.5599,24.551,24.5599,5035.0
2016-06-17 12:45:00,27.59,27.6,27.57,27.57,11003.0,24.5599,24.5688,24.5421,24.5421,11003.0
2016-06-17 12:50:00,27.58,27.58,27.57,27.57,2315.0,24.551,24.551,24.5421,24.5421,2315.0
2016-06-17 12:55:00,27.57,27.58,27.57,27.58,2216.0,24.5421,24.551,24.5421,24.551,2216.0
2016-06-17 13:00:00,27.57,27.57,27.54,27.54,13038.0,24.5421,24.5421,24.5154,24.5154,13038.0
2016-06-17 13:05:00,27.54,27.56,27.54,27.56,4658.0,24.5154,24.5332,24.5154,24.5332,4658.0
2016-06-17 13:10:00,27.56,27.56,27.55,27.56,2632.0,24.5332,24.5332,24.5243,24.5332,2632.0
2016-06-17 13:15:00,27.56,27.57,27.55,27.56,2135.0,24.5332,24.5421,24.5243,24.5332,2135.0
2016-06-17 13:20:00,27.56,27.57,27.56,27.57,1702.0,24.5332,24.5421,24.5332,24.5421,1702.0
2016-06-17 13:25:00,27.57,27.59,27.57,27.57,4249.0,24.5421,24.5599,24.5421,24.5421,4249.0
2016-06-17 13:30:00,27.57,27.58,27.56,27.57,3128.0,24.5421,24.551,24.5332,24.5421,3128.0
2016-06-17 13:35:00,27.58,27.58,27.57,27.57,1416.0,24.551,24.551,24.5421,24.5421,1416.0
2016-06-17 13:40:00,27.57,27.61,27.57,27.59,10737.0,24.5421,24.5777,24.5421,24.5599,10737.0
2016-06-17 13:45:00,27.6,27.62,27.59,27.61,5191.0,24.5688,24.5866,24.5599,24.5777,5191.0
2016-06-17 13:50:00,27.61,27.63,27.61,27.62,7605.0,24.5777,24.5955,24.5777,24.5866,7605.0
2016-06-17 13:55:00,27.61,27.63,27.61,27.62,2916.0,24.5777,24.5955,24.5777,24.5866,2916.0
2016-06-17 14:00:00,27.62,27.63,27.61,27.62,2854.0,24.5866,24.5955,24.5777,24.5866,2854.0
2016-06-17 14:05:00,27.62,27.62,27.59,27.61,35570.0,24.5866,24.5866,24.5599,24.5777,35570.0
2016-06-17 14:10:00,27.62,27.63,27.61,27.63,5128.0,24.5866,24.5955,24.5777,24.5955,5128.0
2016-06-17 14:15:00,27.63,27.64,27.62,27.62,6345.0,24.5955,24.6044,24.5866,24.5866,6345.0
2016-06-17 14:20:00,27.62,27.67,27.62,27.66,21245.0,24.5866,24.6311,24.5866,24.6222,21245.0
2016-06-17 14:25:00,27.65,27.66,27.64,27.66,4386.0,24.6133,24.6222,24.6044,24.6222,4386.0
2016-06-17 14:30:00,27.67,27.69,27.66,27.69,15823.0,24.6311,24.6489,24.6222,24.6489,15823.0
2016-06-17 14:35:00,27.69,27.69,27.67,27.67,12593.0,24.6489,24.6489,24.6311,24.6311,12593.0
2016-06-17 14:40:00,27.67,27.69,27.66,27.68,5903.0,24.6311,24.6489,24.6222,24.64,5903.0
2016-06-17 14:45:00,27.67,27.67,27.67,27.67,1128.0,24.6311,24.6311,24.6311,24.6311,1128.0
2016-06-17 14:50:00,27.67,27.68,27.67,27.68,3168.0,24.6311,24.64,24.6311,24.64,3168.0
2016-06-17 14:55:00,27.67,27.68,27.66,27.66,3450.0,24.6311,24.64,24.6222,24.6222,3450.0
2016-06-17 15:00:00,27.66,27.67,27.66,27.66,1966.0,24.6222,24.6311,24.6222,24.6222,1966.0
2016-06-17 15:05:00,27.66,27.66,27.65,27.65,2002.0,24.6222,24.6222,24.6133,24.6133,2002.0
2016-06-17 15:10:00,27.65,27.66,27.65,27.66,3584.0,24.6133,24.6222,24.6133,24.6222,3584.0
2016-06-17 15:15:00,27.66,27.66,27.64,27.65,10036.0,24.6222,24.6222,24.6044,24.6133,10036.0
2016-06-17 15:20:00,27.65,27.66,27.65,27.65,1002.0,24.6133,24.6222,24.6133,24.6133,1002.0
2016-06-17 15:25:00,27.65,27.66,27.65,27.65,9017.0,24.6133,24.6222,24.6133,24.6133,9017.0
2016-06-17 15:30:00,27.65,27.67,27.64,27.67,3931.0,24.6133,24.6311,24.6044,24.6311,3931.0
2016-06-17 15:35:00,27.66,27.67,27.65,27.66,6997.0,24.6222,24.6311,24.6133,24.6222,6997.0
2016-06-17 15:40:00,27.66,27.66,27.64,27.65,19663.0,24.6222,24.6222,24.6044,24.6133,19663.0
2016-06-17 15:45:00,27.65,27.66,27.64,27.65,7551.0,24.6133,24.6222,24.6044,24.6133,7551.0
2016-06-17 15:50:00,27.65,27.67,27.65,27.67,6984.0,24.6133,24.6311,24.6133,24.6311,6984.0
2016-06-17 15:55:00,27.67,27.68,27.65,27.66,28957.0,24.6311,24.64,24.6133,24.6222,28957.0
2016-06-20 09:30:00,27.85,27.9,27.75,27.87,31494.0,24.7914,24.8359,24.7024,24.8092,31494.0
2016-06-20 09:35:00,27.88,27.91,27.88,27.9,37202.0,24.8181,24.8448,24.8181,24.8359,37202.0
2016-06-20 09:40:00,27.9,27.91,27.87,27.87,113443.0,24.8359,24.8448,24.8092,24.8092,113443.0
2016-06-20 09:45:00,27.88,27.89,27.85,27.87,25348.0,24.8181,24.827,24.7914,24.8092,25348.0
2016-06-20 09:50:00,27.87,27.88,27.83,27.83,24560.0,24.8092,24.8181,24.7736,24.7736,24560.0
2016-06-20 09:55:00,27.84,27.86,27.83,27.84,51930.0,24.7825,24.8003,24.7736,24.7825,51930.0
2016-06-20 10:00:00,27.84,27.88,27.83,27.88,19499.0,24.7825,24.8181,24.7736,24.8181,19499.0
2016-06-20 10:05:00,27.89,27.93,27.88,27.91,36726.0,24.827,24.8626,24.8181,24.8448,36726.0
2016-06-20 10:10:00,27.91,27.92,27.9,27.91,7147.0,24.8448,24.8537,24.8359,24.8448,7147.0
2016-06-20 10:15:00,27.9,27.92,27.9,27.92,18803.0,24.8359,24.8537,24.8359,24.8537,18803.0
2016-06-20 10:20:00,27.92,27.92,27.87,27.87,15400.0,24.8537,24.8537,24.8092,24.8092,15400.0
2016-06-20 10:25:00,27.88,27.88,27.84,27.86,13256.0,24.8181,24.8181,24.7825,24.8003,13256.0
2016-06-20 10:30:00,27.85,27.87,27.85,27.86,4100.0,24.7914,24.8092,24.7914,24.8003,4100.0
2016-06-20 10:35:00,27.86,27.86,27.84,27.86,14301.0,24.8003,24.8003,24.7825,24.8003,14301.0
2016-06-20 10:40:00,27.87,27.88,27.87,27.88,3400.0,24.8092,24.8181,24.8092,24.8181,3400.0
2016-06-20 10:45:00,27.88,27.89,27.87,27.88,3500.0,24.8181,24.827,24.8092,24.8181,3500.0
2016-06-20 10:50:00,27.87,27.88,27.87,27.88,6584.0,24.8092,24.8181,24.8092,24.8181,6584.0
2016-06-20 10:55:00,27.89,27.91,27.88,27.88,29191.0,24.827,24.8448,24.8181,24.8181,29191.0
2016-06-20 11:00:00,27.88,27.9,27.87,27.89,11100.0,24.8181,24.8359,24.8092,24.827,11100.0
2016-06-20 11:05:00,27.9,27.91,27.89,27.9,3345.0,24.8359,24.8448,24.827,24.8359,3345.0
2016-06-20 11:10:00,27.9,27.91,27.88,27.89,9959.0,24.8359,24.8448,24.8181,24.827,9959.0
2016-06-20 11:15:00,27.89,27.9,27.88,27.9,8600.0,24.827,24.8359,24.8181,24.8359,8600.0
2016-06-20 11:20:00,27.89,27.91,27.89,27.89,35300.0,24.827,24.8448,24.827,24.827,35300.0
2016-06-20 11:25:00,27.89,27.9,27.89,27.89,1300.0,24.827,24.8359,24.827,24.827,1300.0
2016-06-20 11:30:00,27.89,27.9,27.89,27.89,1600.0,24.827,24.8359,24.827,24.827,1600.0
2016-06-20 11:35:00,27.9,27.91,27.9,27.9,3200.0,24.8359,24.8448,24.8359,24.8359,3200.0
2016-06-20 11:40:00,27.89,27.9,27.87,27.88,2660.0,24.827,24.8359,24.8092,24.8181,2660.0
2016-06-20 11:45:00,27.88,27.88,27.85,27.85,18279.0,24.8181,24.8181,24.7914,24.7914,18279.0
2016-06-20 11:50:00,27.85,27.86,27.83,27.83,30464.0,24.7914,24.8003,24.7736,24.7736,30464.0
2016-06-20 11:55:00,27.82,27.83,27.81,27.83,9360.0,24.7647,24.7736,24.7558,24.7736,9360.0
2016-06-20 12:00:00,27.83,27.84,27.83,27.84,3700.0,24.7736,24.7825,24.7736,24.7825,3700.0
2016-06-20 12:05:00,27.84,27.84,27.83,27.84,3700.0,24.7825,24.7825,24.7736,24.7825,3700.0
2016-06-20 12:10:00,27.83,27.84,27.83,27.84,3792.0,24.7736,24.7825,24.7736,24.7825,3792.0
2016-06-20 12:15:00,27.85,27.85,27.84,27.84,1080.0,24.7914,24.7914,24.7825,24.7825,1080.0
2016-06-20 12:20:00,27.84,27.85,27.83,27.84,13185.0,24.7825,24.7914,24.7736,24.7825,13185.0
2016-06-20 12:25:00,27.84,27.85,27.84,27.84,4902.0,24.7825,24.7914,24.7825,24.7825,4902.0
2016-06-20 12:30:00,27.84,27.85,27.84,27.84,3361.0,24.7825,24.7914,24.7825,24.7825,3361.0
2016-06-20 12:35:00,27.84,27.85,27.84,27.84,8839.0,24.7825,24.7914,24.7825,24.7825,8839.0
2016-06-20 12:40:00,27.84,27.84,27.82,27.83,4400.0,24.7825,24.7825,24.7647,24.7736,4400.0
2016-06-20 12:45:00,27.83,27.83,27.82,27.83,3177.0,24.7736,24.7736,24.7647,24.7736,3177.0
2016-06-20 12:50:00,27.82,27.84,27.82,27.84,7909.0,24.7647,24.7825,24.7647,24.7825,7909.0
2016-06-20 12:55:00,27.83,27.85,27.83,27.83,14050.0,24.7736,24.7914,24.7736,24.7736,14050.0
2016-06-20 13:00:00,27.84,27.84,27.83,27.84,5200.0,24.7825,24.7825,24.7736,24.7825,5200.0
2016-06-20 13:05:00,27.84,27.85,27.83,27.84,2900.0,24.7825,24.7914,24.7736,24.7825,2900.0
2016-06-20 13:10:00,27.83,27.84,27.8,27.8,12739.0,24.7736,24.7825,24.7469,24.7469,12739.0
2016-06-20 13:15:00,27.8,27.81,27.79,27.8,23859.0,24.7469,24.7558,24.738,24.7469,23859.0
2016-06-20 13:20:00,27.8,27.81,27.78,27.81,9387.0,24.7469,24.7558,24.7291,24.7558,9387.0
2016-06-20 13:25:00,27.81,27.81,27.78,27.8,5518.0,24.7558,24.7558,24.7291,24.7469,5518.0
2016-06-20 13:30:00,27.79,27.8,27.78,27.8,2300.0,24.738,24.7469,24.7291,24.7469,2300.0
2016-06-20 13:35:00,27.8,27.81,27.79,27.8,1200.0,24.7469,24.7558,24.738,24.7469,1200.0
2016-06-20 13:40:00,27.8,27.81,27.8,27.8,1800.0,24.7469,24.7558,24.7469,24.7469,1800.0
2016-06-20 13:45:00,27.8,27.81,27.79,27.81,9873.0,24.7469,24.7558,24.738,24.7558,9873.0
2016-06-20 13:50:00,27.81,27.82,27.8,27.8,3930.0,24.7558,24.7647,24.7469,24.7469,3930.0
2016-06-20 13:55:00,27.8,27.82,27.79,27.81,3200.0,24.7469,24.7647,24.738,24.7558,3200.0
2016-06-20 14:00:00,27.81,27.82,27.8,27.81,5674.0,24.7558,24.7647,24.7469,24.7558,5674.0
2016-06-20 14:05:00,27.8,27.8,27.79,27.8,1767.0,24.7469,24.7469,24.738,24.7469,1767.0
2016-06-20 14:10:00,27.79,27.83,27.79,27.82,22887.0,24.738,24.7736,24.738,24.7647,22887.0
2016-06-20 14:15:00,27.82,27.83,27.79,27.79,29716.0,24.7647,24.7736,24.738,24.738,29716.0
2016-06-20 14:20:00,27.79,27.8,27.79,27.8,4231.0,24.738,24.7469,24.738,24.7469,4231.0
2016-06-20 14:25:00,27.8,27.81,27.79,27.8,5565.0,24.7469,24.7558,24.738,24.7469,5565.0
2016-06-20 14:30:00,27.79,27.8,27.79,27.79,3200.0,24.738,24.7469,24.738,24.738,3200.0
2016-06-20 14:35:00,27.8,27.81,27.79,27.79,3900.0,24.7469,24.7558,24.738,24.738,3900.0
2016-06-20 14:40:00,27.79,27.81,27.79,27.8,7500.0,24.738,24.7558,24.738,24.7469,7500.0
2016-06-20 14:45:00,27.8,27.81,27.79,27.8,12200.0,24.7469,24.7558,24.738,24.7469,12200.0
2016-06-20 14:50:00,27.8,27.8,27.79,27.8,11000.0,24.7469,24.7469,24.738,24.7469,11000.0
2016-06-20 14:55:00,27.8,27.82,27.8,27.8,42419.0,24.7469,24.7647,24.7469,24.7469,42419.0
2016-06-20 15:00:00,27.8,27.81,27.79,27.8,16439.0,24.7469,24.7558,24.738,24.7469,16439.0
2016-06-20 15:05:00,27.8,27.8,27.79,27.79,14194.0,24.7469,24.7469,24.738,24.738,14194.0
2016-06-20 15:10:00,27.79,27.81,27.79,27.8,26100.0,24.738,24.7558,24.738,24.7469,26100.0
2016-06-20 15:15:00,27.79,27.8,27.79,27.79,17974.0,24.738,24.7469,24.738,24.738,17974.0
2016-06-20 15:20:00,27.79,27.8,27.79,27.79,87292.0,24.738,24.7469,24.738,24.738,87292.0
2016-06-20 15:25:00,27.79,27.79,27.78,27.78,24375.0,24.738,24.738,24.7291,24.7291,24375.0
2016-06-20 15:30:00,27.78,27.79,27.78,27.78,29451.0,24.7291,24.738,24.7291,24.7291,29451.0
2016-06-20 15:35:00,27.78,27.78,27.77,27.77,28152.0,24.7291,24.7291,24.7202,24.7202,28152.0
2016-06-20 15:40:00,27.77,27.78,27.77,27.77,76334.0,24.7202,24.7291,24.7202,24.7202,76334.0
2016-06-20 15:45:00,27.77,27.77,27.74,27.75,69834.0,24.7202,24.7202,24.6935,24.7024,69834.0
2016-06-20 15:50:00,27.74,27.75,27.71,27.71,40963.0,24.6935,24.7024,24.6667,24.6667,40963.0
2016-06-20 15:55:00,27.72,27.73,27.7,27.72,84839.0,24.6756,24.6846,24.6578,24.6756,84839.0
2016-06-21 09:30:00,27.74,27.74,27.68,27.69,28191.0,24.6935,24.6935,24.64,24.6489,28191.0
2016-06-21 09:35:00,27.69,27.69,27.63,27.64,21581.0,24.6489,24.6489,24.5955,24.6044,21581.0
2016-06-21 09:40:00,27.63,27.64,27.61,27.61,114284.0,24.5955,24.6044,24.5777,24.5777,114284.0
2016-06-21 09:45:00,27.61,27.64,27.59,27.62,90183.0,24.5777,24.6044,24.5599,24.5866,90183.0
2016-06-21 09:50:00,27.62,27.64,27.59,27.61,37547.0,24.5866,24.6044,24.5599,24.5777,37547.0
2016-06-21 09:55:00,27.61,27.62,27.59,27.61,22289.0,24.5777,24.5866,24.5599,24.5777,22289.0
2016-06-21 10:00:00,27.61,27.61,27.57,27.57,19786.0,24.5777,24.5777,24.5421,24.5421,19786.0
2016-06-21 10:05:00,27.58,27.61,27.57,27.61,11235.0,24.551,24.5777,24.5421,24.5777,11235.0
2016-06-21 10:10:00,27.6,27.64,27.6,27.63,23487.0,24.5688,24.6044,24.5688,24.5955,23487.0
2016-06-21 10:15:00,27.63,27.64,27.61,27.61,12834.0,24.5955,24.6044,24.5777,24.5777,12834.0
2016-06-21 10:20:00,27.62,27.62,27.58,27.58,29202.0,24.5866,24.5866,24.551,24.551,29202.0
2016-06-21 10:25:00,27.58,27.61,27.58,27.6,12671.0,24.551,24.5777,24.551,24.5688,12671.0
2016-06-21 10:30:00,27.6,27.61,27.59,27.6,13563.0,24.5688,24.5777,24.5599,24.5688,13563.0
2016-06-21 10:35:00,27.6,27.6,27.58,27.6,17878.0,24.5688,24.5688,24.551,24.5688,17878.0
2016-06-21 10:40:00,27.6,27.62,27.59,27.62,8354.0,24.5688,24.5866,24.5599,24.5866,8354.0
2016-06-21 10:45:00,27.62,27.64,27.61,27.62,28456.0,24.5866,24.6044,24.5777,24.5866,28456.0
2016-06-21 10:50:00,27.61,27.62,27.61,27.62,3600.0,24.5777,24.5866,24.5777,24.5866,3600.0
2016-06-21 10:55:00,27.62,27.62,27.6,27.61,19630.0,24.5866,24.5866,24.5688,24.5777,19630.0
2016-06-21 11:00:00,27.62,27.65,27.61,27.64,7680.0,24.5866,24.6133,24.5777,24.6044,7680.0
2016-06-21 11:05:00,27.64,27.66,27.64,27.65,28153.0,24.6044,24.6222,24.6044,24.6133,28153.0
2016-06-21 11:10:00,27.65,27.67,27.64,27.67,30302.0,24.6133,24.6311,24.6044,24.6311,30302.0
2016-06-21 11:15:00,27.67,27.67,27.65,27.67,5253.0,24.6311,24.6311,24.6133,24.6311,5253.0
2016-06-21 11:20:00,27.67,27.67,27.64,27.66,35978.0,24.6311,24.6311,24.6044,24.6222,35978.0
2016-06-21 11:25:00,27.65,27.66,27.64,27.65,57377.0,24.6133,24.6222,24.6044,24.6133,57377.0
2016-06-21 11:30:00,27.65,27.65,27.63,27.64,43446.0,24.6133,24.6133,24.5955,24.6044,43446.0
2016-06-21 11:35:00,27.64,27.66,27.64,27.66,33434.0,24.6044,24.6222,24.6044,24.6222,33434.0
2016-06-21 11:40:00,27.66,27.67,27.65,27.66,21426.0,24.6222,24.6311,24.6133,24.6222,21426.0
2016-06-21 11:45:00,27.66,27.67,27.65,27.66,6373.0,24.6222,24.6311,24.6133,24.6222,6373.0
2016-06-21 11:50:00,27.66,27.66,27.65,27.66,3700.0,24.6222,24.6222,24.6133,24.6222,3700.0
2016-06-21 11:55:00,27.65,27.69,27.65,27.68,17821.0,24.6133,24.6489,24.6133,24.64,17821.0
2016-06-21 12:00:00,27.69,27.69,27.67,27.67,8110.0,24.6489,24.6489,24.6311,24.6311,8110.0
2016-06-21 12:05:00,27.67,27.69,27.67,27.68,13047.0,24.6311,24.6489,24.6311,24.64,13047.0
2016-06-21 12:10:00,27.68,27.69,27.67,27.68,3047.0,24.64,24.6489,24.6311,24.64,3047.0
2016-06-21 12:15:00,27.67,27.69,27.67,27.68,4811.0,24.6311,24.6489,24.6311,24.64,4811.0
2016-06-21 12:20:00,27.68,27.69,27.68,27.68,7400.0,24.64,24.6489,24.64,24.64,7400.0
2016-06-21 12:25:00,27.69,27.69,27.68,27.68,1750.0,24.6489,24.6489,24.64,24.64,1750.0
2016-06-21 12:30:00,27.68,27.68,27.67,27.67,19426.0,24.64,24.64,24.6311,24.6311,19426.0
2016-06-21 12:35:00,27.67,27.68,27.67,27.67,15667.0,24.6311,24.64,24.6311,24.6311,15667.0
2016-06-21 12:40:00,27.67,27.68,27.67,27.67,9416.0,24.6311,24.64,24.6311,24.6311,9416.0
2016-06-21 12:45:00,27.67,27.68,27.67,27.67,13481.0,24.6311,24.64,24.6311,24.6311,13481.0
2016-06-21 12:50:00,27.67,27.68,27.67,27.67,6250.0,24.6311,24.64,24.6311,24.6311,6250.0
2016-06-21 12:55:00,27.67,27.68,27.67,27.68,2600.0,24.6311,24.64,24.6311,24.64,2600.0
2016-06-21 13:00:00,27.67,27.68,27.67,27.68,25100.0,24.6311,24.64,24.6311,24.64,25100.0
2016-06-21 13:05:00,27.67,27.68,27.67,27.67,3106.0,24.6311,24.64,24.6311,24.6311,3106.0
2016-06-21 13:10:00,27.67,27.68,27.67,27.68,9259.0,24.6311,24.64,24.6311,24.64,9259.0
2016-06-21 13:15:00,27.67,27.68,27.67,27.68,16500.0,24.6311,24.64,24.6311,24.64,16500.0
2016-06-21 13:20:00,27.68,27.68,27.67,27.67,33864.0,24.64,24.64,24.6311,24.6311,33864.0
2016-06-21 13:25:00,27.68,27.68,27.67,27.68,5363.0,24.64,24.64,24.6311,24.64,5363.0
2016-06-21 13:30:00,27.67,27.68,27.67,27.67,12450.0,24.6311,24.64,24.6311,24.6311,12450.0
2016-06-21 13:35:00,27.67,27.68,27.67,27.67,18680.0,24.6311,24.64,24.6311,24.6311,18680.0
2016-06-21 13:40:00,27.67,27.7,27.67,27.7,18220.0,24.6311,24.6578,24.6311,24.6578,18220.0
2016-06-21 13:45:00,27.7,27.7,27.67,27.69,63137.0,24.6578,24.6578,24.6311,24.6489,63137.0
2016-06-21 13:50:00,27.69,27.72,27.69,27.71,14271.0,24.6489,24.6756,24.6489,24.6667,14271.0
2016-06-21 13:55:00,27.72,27.74,27.71,27.74,26452.0,24.6756,24.6935,24.6667,24.6935,26452.0
2016-06-21 14:00:00,27.74,27.75,27.73,27.75,30630.0,24.6935,24.7024,24.6846,24.7024,30630.0
2016-06-21 14:05:00,27.75,27.77,27.74,27.76,36929.0,24.7024,24.7202,24.6935,24.7113,36929.0
2016-06-21 14:10:00,27.76,27.78,27.76,27.76,102343.0,24.7113,24.7291,24.7113,24.7113,102343.0
2016-06-21 14:15:00,27.77,27.78,27.75,27.76,19685.0,24.7202,24.7291,24.7024,24.7113,19685.0
2016-06-21 14:20:00,27.77,27.77,27.76,27.76,12745.0,24.7202,24.7202,24.7113,24.7113,12745.0
2016-06-21 14:25:00,27.76,27.79,27.76,27.79,16529.0,24.7113,24.738,24.7113,24.738,16529.0
2016-06-21 14:30:00,27.78,27.79,27.78,27.79,1903.0,24.7291,24.738,24.7291,24.738,1903.0
2016-06-21 14:35:00,27.79,27.82,27.78,27.82,23905.0,24.738,24.7647,24.7291,24.7647,23905.0
2016-06-21 14:40:00,27.81,27.84,27.81,27.81,58426.0,24.7558,24.7825,24.7558,24.7558,58426.0
2016-06-21 14:45:00,27.82,27.83,27.82,27.83,18400.0,24.7647,24.7736,24.7647,24.7736,18400.0
2016-06-21 14:50:00,27.82,27.83,27.81,27.81,8700.0,24.7647,24.7736,24.7558,24.7558,8700.0
2016-06-21 14:55:00,27.81,27.82,27.78,27.79,31670.0,24.7558,24.7647,24.7291,24.738,31670.0
2016-06-21 15:00:00,27.79,27.8,27.76,27.77,20560.0,24.738,24.7469,24.7113,24.7202,20560.0
2016-06-21 15:05:00,27.76,27.77,27.75,27.77,52402.0,24.7113,24.7202,24.7024,24.7202,52402.0
2016-06-21 15:10:00,27.77,27.78,27.77,27.77,9300.0,24.7202,24.7291,24.7202,24.7202,9300.0
2016-06-21 15:15:00,27.77,27.79,27.76,27.79,19195.0,24.7202,24.738,24.7113,24.738,19195.0
2016-06-21 15:20:00,27.78,27.78,27.77,27.78,8225.0,24.7291,24.7291,24.7202,24.7291,8225.0
2016-06-21 15:25:00,27.78,27.78,27.77,27.78,29838.0,24.7291,24.7291,24.7202,24.7291,29838.0
2016-06-21 15:30:00,27.78,27.78,27.76,27.76,21937.0,24.7291,24.7291,24.7113,24.7113,21937.0
2016-06-21 15:35:00,27.77,27.77,27.76,27.76,26947.0,24.7202,24.7202,24.7113,24.7113,26947.0
2016-06-21 15:40:00,27.77,27.77,27.74,27.74,28911.0,24.7202,24.7202,24.6935,24.6935,28911.0
2016-06-21 15:45:00,27.74,27.74,27.73,27.73,69405.0,24.6935,24.6935,24.6846,24.6846,69405.0
2016-06-21 15:50:00,27.74,27.74,27.72,27.72,11583.0,24.6935,24.6935,24.6756,24.6756,11583.0
2016-06-21 15:55:00,27.73,27.74,27.72,27.73,100697.0,24.6846,24.6935,24.6756,24.6846,100697.0
2016-06-22 09:30:00,27.65,27.66,27.6,27.63,23661.0,24.7645,24.7734,24.7197,24.7466,23661.0
2016-06-22 09:35:00,27.63,27.64,27.59,27.6,22343.0,24.7466,24.7555,24.7107,24.7197,22343.0
2016-06-22 09:40:00,27.6,27.63,27.6,27.62,15830.0,24.7197,24.7466,24.7197,24.7376,15830.0
2016-06-22 09:45:00,27.61,27.62,27.6,27.62,15676.0,24.7286,24.7376,24.7197,24.7376,15676.0
2016-06-22 09:50:00,27.62,27.64,27.6,27.64,24461.0,24.7376,24.7555,24.7197,24.7555,24461.0
2016-06-22 09:55:00,27.64,27.64,27.6,27.61,25426.0,24.7555,24.7555,24.7197,24.7286,25426.0
2016-06-22 10:00:00,27.61,27.65,27.6,27.63,22298.0,24.7286,24.7645,24.7197,24.7466,22298.0
2016-06-22 10:05:00,27.63,27.66,27.63,27.66,8510.0,24.7466,24.7734,24.7466,24.7734,8510.0
2016-06-22 10:10:00,27.66,27.68,27.65,27.67,16240.0,24.7734,24.7913,24.7645,24.7824,16240.0
2016-06-22 10:15:00,27.67,27.67,27.65,27.66,3692.0,24.7824,24.7824,24.7645,24.7734,3692.0
2016-06-22 10:20:00,27.66,27.67,27.65,27.66,11303.0,24.7734,24.7824,24.7645,24.7734,11303.0
2016-06-22 10:25:00,27.66,27.67,27.65,27.67,10968.0,24.7734,24.7824,24.7645,24.7824,10968.0
2016-06-22 10:30:00,27.66,27.66,27.61,27.66,40747.0,24.7734,24.7734,24.7286,24.7734,40747.0
2016-06-22 10:35:00,27.66,27.67,27.63,27.64,21188.0,24.7734,24.7824,24.7466,24.7555,21188.0
2016-06-22 10:40:00,27.64,27.66,27.63,27.66,12531.0,24.7555,24.7734,24.7466,24.7734,12531.0
2016-06-22 10:45:00,27.66,27.66,27.64,27.66,8653.0,24.7734,24.7734,24.7555,24.7734,8653.0
2016-06-22 10:50:00,27.66,27.66,27.63,27.64,12942.0,24.7734,24.7734,24.7466,24.7555,12942.0
2016-06-22 10:55:00,27.64,27.65,27.6,27.61,21830.0,24.7555,24.7645,24.7197,24.7286,21830.0
2016-06-22 11:00:00,27.6,27.61,27.58,27.6,18040.0,24.7197,24.7286,24.7018,24.7197,18040.0
2016-06-22 11:05:00,27.6,27.6,27.58,27.59,9687.0,24.7197,24.7197,24.7018,24.7107,9687.0
2016-06-22 11:10:00,27.59,27.61,27.58,27.6,13145.0,24.7107,24.7286,24.7018,24.7197,13145.0
2016-06-22 11:15:00,27.6,27.63,27.59,27.63,11600.0,24.7197,24.7466,24.7107,24.7466,11600.0
2016-06-22 11:20:00,27.63,27.63,27.62,27.62,2417.0,24.7466,24.7466,24.7376,24.7376,2417.0
2016-06-22 11:25:00,27.62,27.62,27.61,27.62,4400.0,24.7376,24.7376,24.7286,24.7376,4400.0
2016-06-22 11:30:00,27.62,27.62,27.53,27.55,48029.0,24.7376,24.7376,24.657,24.6749,48029.0
2016-06-22 11:35:00,27.55,27.59,27.54,27.57,15058.0,24.6749,24.7107,24.666,24.6928,15058.0
2016-06-22 11:40:00,27.57,27.58,27.55,27.58,7752.0,24.6928,24.7018,24.6749,24.7018,7752.0
2016-06-22 11:45:00,27.58,27.58,27.56,27.56,5558.0,24.7018,24.7018,24.6839,24.6839,5558.0
2016-06-22 11:50:00,27.55,27.56,27.54,27.55,8424.0,24.6749,24.6839,24.666,24.6749,8424.0
2016-06-22 11:55:00,27.56,27.58,27.56,27.57,14134.0,24.6839,24.7018,24.6839,24.6928,14134.0
2016-06-22 12:00:00,27.57,27.58,27.56,27.56,5665.0,24.6928,24.7018,24.6839,24.6839,5665.0
2016-06-22 12:05:00,27.56,27.58,27.54,27.54,16443.0,24.6839,24.7018,24.666,24.666,16443.0
2016-06-22 12:10:00,27.55,27.56,27.55,27.55,6300.0,24.6749,24.6839,24.6749,24.6749,6300.0
2016-06-22 12:15:00,27.55,27.56,27.54,27.55,9718.0,24.6749,24.6839,24.666,24.6749,9718.0
2016-06-22 12:20:00,27.55,27.56,27.54,27.54,10968.0,24.6749,24.6839,24.666,24.666,10968.0
2016-06-22 12:25:00,27.54,27.55,27.53,27.55,10095.0,24.666,24.6749,24.657,24.6749,10095.0
2016-06-22 12:30:00,27.56,27.58,27.55,27.58,10845.0,24.6839,24.7018,24.6749,24.7018,10845.0
2016-06-22 12:35:00,27.58,27.58,27.57,27.58,900.0,24.7018,24.7018,24.6928,24.7018,900.0
2016-06-22 12:40:00,27.58,27.58,27.56,27.56,7640.0,24.7018,24.7018,24.6839,24.6839,7640.0
2016-06-22 12:45:00,27.56,27.56,27.53,27.55,24092.0,24.6839,24.6839,24.657,24.6749,24092.0
2016-06-22 12:50:00,27.55,27.57,27.54,27.54,16490.0,24.6749,24.6928,24.666,24.666,16490.0
2016-06-22 12:55:00,27.55,27.59,27.54,27.58,25934.0,24.6749,24.7107,24.666,24.7018,25934.0
2016-06-22 13:00:00,27.57,27.58,27.55,27.55,18076.0,24.6928,24.7018,24.6749,24.6749,18076.0
2016-06-22 13:05:00,27.54,27.55,27.52,27.52,11515.0,24.666,24.6749,24.648,24.648,11515.0
2016-06-22 13:10:00,27.52,27.52,27.5,27.52,15296.0,24.648,24.648,24.6301,24.648,15296.0
2016-06-22 13:15:00,27.51,27.52,27.5,27.52,26483.0,24.6391,24.648,24.6301,24.648,26483.0
2016-06-22 13:20:00,27.52,27.53,27.5,27.5,8851.0,24.648,24.657,24.6301,24.6301,8851.0
2016-06-22 13:25:00,27.49,27.5,27.48,27.5,22300.0,24.6212,24.6301,24.6122,24.6301,22300.0
2016-06-22 13:30:00,27.5,27.51,27.49,27.51,38055.0,24.6301,24.6391,24.6212,24.6391,38055.0
2016-06-22 13:35:00,27.51,27.52,27.5,27.52,28576.0,24.6391,24.648,24.6301,24.648,28576.0
2016-06-22 13:40:00,27.52,27.53,27.51,27.53,9073.0,24.648,24.657,24.6391,24.657,9073.0
2016-06-22 13:45:00,27.53,27.54,27.52,27.54,6775.0,24.657,24.666,24.648,24.666,6775.0
2016-06-22 13:50:00,27.54,27.54,27.53,27.54,1500.0,24.666,24.666,24.657,24.666,1500.0
2016-06-22 13:55:00,27.54,27.54,27.53,27.53,2741.0,24.666,24.666,24.657,24.657,2741.0
2016-06-22 14:00:00,27.54,27.54,27.52,27.53,10809.0,24.666,24.666,24.648,24.657,10809.0
2016-06-22 14:05:00,27.52,27.53,27.5,27.5,13870.0,24.648,24.657,24.6301,24.6301,13870.0
2016-06-22 14:10:00,27.51,27.51,27.5,27.51,34344.0,24.6391,24.6391,24.6301,24.6391,34344.0
2016-06-22 14:15:00,27.51,27.52,27.51,27.51,37556.0,24.6391,24.648,24.6391,24.6391,37556.0
2016-06-22 14:20:00,27.51,27.52,27.49,27.51,24196.0,24.6391,24.648,24.6212,24.6391,24196.0
2016-06-22 14:25:00,27.51,27.53,27.5,27.53,15874.0,24.6391,24.657,24.6301,24.657,15874.0
2016-06-22 14:30:00,27.53,27.54,27.51,27.52,10621.0,24.657,24.666,24.6391,24.648,10621.0
2016-06-22 14:35:00,27.52,27.52,27.5,27.51,3108.0,24.648,24.648,24.6301,24.6391,3108.0
2016-06-22 14:40:00,27.51,27.51,27.5,27.51,3101.0,24.6391,24.6391,24.6301,24.6391,3101.0
2016-06-22 14:45:00,27.51,27.51,27.5,27.51,5400.0,24.6391,24.6391,24.6301,24.6391,5400.0
2016-06-22 14:50:00,27.51,27.52,27.5,27.52,13706.0,24.6391,24.648,24.6301,24.648,13706.0
2016-06-22 14:55:00,27.52,27.53,27.51,27.52,10040.0,24.648,24.657,24.6391,24.648,10040.0
2016-06-22 15:00:00,27.52,27.53,27.51,27.53,4848.0,24.648,24.657,24.6391,24.657,4848.0
2016-06-22 15:05:00,27.53,27.53,27.5,27.51,35237.0,24.657,24.657,24.6301,24.6391,35237.0
2016-06-22 15:10:00,27.51,27.52,27.5,27.5,17900.0,24.6391,24.648,24.6301,24.6301,17900.0
2016-06-22 15:15:00,27.5,27.52,27.48,27.49,12171.0,24.6301,24.648,24.6122,24.6212,12171.0
2016-06-22 15:20:00,27.49,27.49,27.46,27.47,17820.0,24.6212,24.6212,24.5943,24.6033,17820.0
2016-06-22 15:25:00,27.46,27.47,27.46,27.47,4650.0,24.5943,24.6033,24.5943,24.6033,4650.0
2016-06-22 15:30:00,27.47,27.47,27.46,27.46,5300.0,24.6033,24.6033,24.5943,24.5943,5300.0
2016-06-22 15:35:00,27.47,27.48,27.46,27.48,22501.0,24.6033,24.6122,24.5943,24.6122,22501.0
2016-06-22 15:40:00,27.48,27.5,27.47,27.49,23564.0,24.6122,24.6301,24.6033,24.6212,23564.0
2016-06-22 15:45:00,27.49,27.5,27.49,27.5,12120.0,24.6212,24.6301,24.6212,24.6301,12120.0
2016-06-22 15:50:00,27.5,27.51,27.48,27.51,46280.0,24.6301,24.6391,24.6122,24.6391,46280.0
2016-06-22 15:55:00,27.51,27.51,27.49,27.5,94708.0,24.6391,24.6391,24.6212,24.6301,94708.0
2016-06-23 09:30:00,27.8,27.87,27.8,27.83,75851.0,24.8988,24.9615,24.8988,24.9257,75851.0
2016-06-23 09:35:00,27.83,27.85,27.8,27.8,17562.0,24.9257,24.9436,24.8988,24.8988,17562.0
2016-06-23 09:40:00,27.81,27.82,27.8,27.81,21380.0,24.9078,24.9167,24.8988,24.9078,21380.0
2016-06-23 09:45:00,27.8,27.82,27.78,27.78,18087.0,24.8988,24.9167,24.8809,24.8809,18087.0
2016-06-23 09:50:00,27.78,27.78,27.74,27.75,41853.0,24.8809,24.8809,24.8451,24.854,41853.0
2016-06-23 09:55:00,27.75,27.79,27.75,27.78,25858.0,24.854,24.8899,24.854,24.8809,25858.0
2016-06-23 10:00:00,27.79,27.82,27.78,27.81,12521.0,24.8899,24.9167,24.8809,24.9078,12521.0
2016-06-23 10:05:00,27.81,27.81,27.79,27.79,10900.0,24.9078,24.9078,24.8899,24.8899,10900.0
2016-06-23 10:10:00,27.79,27.79,27.77,27.79,5600.0,24.8899,24.8899,24.872,24.8899,5600.0
2016-06-23 10:15:00,27.78,27.79,27.76,27.77,7455.0,24.8809,24.8899,24.863,24.872,7455.0
2016-06-23 10:20:00,27.77,27.8,27.77,27.8,6330.0,24.872,24.8988,24.872,24.8988,6330.0
2016-06-23 10:25:00,27.8,27.82,27.8,27.8,11537.0,24.8988,24.9167,24.8988,24.8988,11537.0
2016-06-23 10:30:00,27.8,27.8,27.76,27.76,119129.0,24.8988,24.8988,24.863,24.863,119129.0
2016-06-23 10:35:00,27.77,27.78,27.75,27.78,13102.0,24.872,24.8809,24.854,24.8809,13102.0
2016-06-23 10:40:00,27.78,27.79,27.77,27.78,13971.0,24.8809,24.8899,24.872,24.8809,13971.0
2016-06-23 10:45:00,27.78,27.78,27.77,27.77,2000.0,24.8809,24.8809,24.872,24.872,2000.0
2016-06-23 10:50:00,27.78,27.79,27.77,27.79,10229.0,24.8809,24.8899,24.872,24.8899,10229.0
2016-06-23 10:55:00,27.8,27.81,27.78,27.79,9809.0,24.8988,24.9078,24.8809,24.8899,9809.0
2016-06-23 11:00:00,27.79,27.8,27.78,27.8,20335.0,24.8899,24.8988,24.8809,24.8988,20335.0
2016-06-23 11:05:00,27.8,27.81,27.79,27.79,13198.0,24.8988,24.9078,24.8899,24.8899,13198.0
2016-06-23 11:10:00,27.79,27.82,27.79,27.82,2700.0,24.8899,24.9167,24.8899,24.9167,2700.0
2016-06-23 11:15:00,27.82,27.85,27.82,27.84,13513.0,24.9167,24.9436,24.9167,24.9346,13513.0
2016-06-23 11:20:00,27.85,27.85,27.84,27.84,1700.0,24.9436,24.9436,24.9346,24.9346,1700.0
2016-06-23 11:25:00,27.84,27.87,27.83,27.87,25090.0,24.9346,24.9615,24.9257,24.9615,25090.0
2016-06-23 11:30:00,27.87,27.87,27.86,27.87,4730.0,24.9615,24.9615,24.9526,24.9615,4730.0
2016-06-23 11:35:00,27.88,27.88,27.84,27.84,36049.0,24.9705,24.9705,24.9346,24.9346,36049.0
2016-06-23 11:40:00,27.85,27.86,27.84,27.84,14950.0,24.9436,24.9526,24.9346,24.9346,14950.0
2016-06-23 11:45:00,27.85,27.85,27.84,27.84,20851.0,24.9436,24.9436,24.9346,24.9346,20851.0
2016-06-23 11:50:00,27.85,27.88,27.85,27.87,7913.0,24.9436,24.9705,24.9436,24.9615,7913.0
2016-06-23 11:55:00,27.87,27.88,27.86,27.88,3500.0,24.9615,24.9705,24.9526,24.9705,3500.0
2016-06-23 12:00:00,27.88,27.89,27.87,27.87,40517.0,24.9705,24.9794,24.9615,24.9615,40517.0
2016-06-23 12:05:00,27.88,27.88,27.87,27.88,5994.0,24.9705,24.9705,24.9615,24.9705,5994.0
2016-06-23 12:10:00,27.88,27.88,27.87,27.87,1200.0,24.9705,24.9705,24.9615,24.9615,1200.0
2016-06-23 12:15:00,27.87,27.87,27.86,27.87,4404.0,24.9615,24.9615,24.9526,24.9615,4404.0
2016-06-23 12:20:00,27.86,27.87,27.85,27.87,3224.0,24.9526,24.9615,24.9436,24.9615,3224.0
2016-06-23 12:25:00,27.86,27.87,27.86,27.87,1000.0,24.9526,24.9615,24.9526,24.9615,1000.0
2016-06-23 12:30:00,27.87,27.88,27.86,27.88,2156.0,24.9615,24.9705,24.9526,24.9705,2156.0
2016-06-23 12:35:00,27.88,27.89,27.88,27.89,1900.0,24.9705,24.9794,24.9705,24.9794,1900.0
2016-06-23 12:40:00,27.89,27.9,27.87,27.88,12008.0,24.9794,24.9884,24.9615,24.9705,12008.0
2016-06-23 12:45:00,27.87,27.88,27.85,27.86,16737.0,24.9615,24.9705,24.9436,24.9526,16737.0
2016-06-23 12:50:00,27.87,27.88,27.86,27.88,3200.0,24.9615,24.9705,24.9526,24.9705,3200.0
2016-06-23 12:55:00,27.87,27.88,27.86,27.88,1000.0,24.9615,24.9705,24.9526,24.9705,1000.0
2016-06-23 13:00:00,27.88,27.88,27.87,27.88,2500.0,24.9705,24.9705,24.9615,24.9705,2500.0
2016-06-23 13:05:00,27.88,27.88,27.86,27.88,4049.0,24.9705,24.9705,24.9526,24.9705,4049.0
2016-06-23 13:10:00,27.88,27.88,27.87,27.88,2050.0,24.9705,24.9705,24.9615,24.9705,2050.0
2016-06-23 13:15:00,27.87,27.88,27.87,27.88,11058.0,24.9615,24.9705,24.9615,24.9705,11058.0
2016-06-23 13:20:00,27.89,27.89,27.88,27.88,700.0,24.9794,24.9794,24.9705,24.9705,700.0
2016-06-23 13:25:00,27.89,27.89,27.88,27.89,800.0,24.9794,24.9794,24.9705,24.9794,800.0
2016-06-23 13:30:00,27.89,27.91,27.88,27.89,8900.0,24.9794,24.9973,24.9705,24.9794,8900.0
2016-06-23 13:35:00,27.9,27.9,27.87,27.88,11935.0,24.9884,24.9884,24.9615,24.9705,11935.0
2016-06-23 13:40:00,27.89,27.89,27.88,27.89,6579.0,24.9794,24.9794,24.9705,24.9794,6579.0
2016-06-23 13:45:00,27.89,27.89,27.87,27.88,3337.0,24.9794,24.9794,24.9615,24.9705,3337.0
2016-06-23 13:50:00,27.87,27.89,27.86,27.89,285673.0,24.9615,24.9794,24.9526,24.9794,285673.0
2016-06-23 13:55:00,27.89,27.91,27.89,27.91,6100.0,24.9794,24.9973,24.9794,24.9973,6100.0
2016-06-23 14:00:00,27.91,27.91,27.88,27.89,14691.0,24.9973,24.9973,24.9705,24.9794,14691.0
2016-06-23 14:05:00,27.89,27.91,27.89,27.91,19440.0,24.9794,24.9973,24.9794,24.9973,19440.0
2016-06-23 14:10:00,27.92,27.93,27.91,27.93,19835.0,25.0063,25.0153,24.9973,25.0153,19835.0
2016-06-23 14:15:00,27.93,27.93,27.92,27.92,18597.0,25.0153,25.0153,25.0063,25.0063,18597.0
2016-06-23 14:20:00,27.92,27.94,27.91,27.92,21517.0,25.0063,25.0242,24.9973,25.0063,21517.0
2016-06-23 14:25:00,27.92,27.94,27.91,27.94,15284.0,25.0063,25.0242,24.9973,25.0242,15284.0
2016-06-23 14:30:00,27.94,27.94,27.92,27.93,11981.0,25.0242,25.0242,25.0063,25.0153,11981.0
2016-06-23 14:35:00,27.92,27.93,27.92,27.92,11200.0,25.0063,25.0153,25.0063,25.0063,11200.0
2016-06-23 14:40:00,27.92,27.93,27.91,27.91,21457.0,25.0063,25.0153,24.9973,24.9973,21457.0
2016-06-23 14:45:00,27.91,27.95,27.91,27.93,21552.0,24.9973,25.0332,24.9973,25.0153,21552.0
2016-06-23 14:50:00,27.93,27.96,27.93,27.96,19096.0,25.0153,25.0421,25.0153,25.0421,19096.0
2016-06-23 14:55:00,27.96,27.96,27.94,27.95,20066.0,25.0421,25.0421,25.0242,25.0332,20066.0
2016-06-23 15:00:00,27.95,27.97,27.94,27.95,23639.0,25.0332,25.0511,25.0242,25.0332,23639.0
2016-06-23 15:05:00,27.95,27.96,27.94,27.95,18375.0,25.0332,25.0421,25.0242,25.0332,18375.0
2016-06-23 15:10:00,27.95,27.96,27.94,27.95,23737.0,25.0332,25.0421,25.0242,25.0332,23737.0
2016-06-23 15:15:00,27.96,27.96,27.95,27.96,12970.0,25.0421,25.0421,25.0332,25.0421,12970.0
2016-06-23 15:20:00,27.96,27.96,27.95,27.96,36797.0,25.0421,25.0421,25.0332,25.0421,36797.0
2016-06-23 15:25:00,27.95,27.96,27.95,27.96,33449.0,25.0332,25.0421,25.0332,25.0421,33449.0
2016-06-23 15:30:00,27.96,27.98,27.95,27.98,45384.0,25.0421,25.06,25.0332,25.06,45384.0
2016-06-23 15:35:00,27.98,28.0,27.97,27.99,60201.0,25.06,25.0779,25.0511,25.069,60201.0
2016-06-23 15:40:00,27.99,28.02,27.98,28.02,56590.0,25.069,25.0959,25.06,25.0959,56590.0
2016-06-23 15:45:00,28.02,28.05,28.01,28.04,36923.0,25.0959,25.1227,25.0869,25.1138,36923.0
2016-06-23 15:50:00,28.04,28.08,28.03,28.07,124697.0,25.1138,25.1496,25.1048,25.1406,124697.0
2016-06-23 15:55:00,28.07,28.09,28.03,28.04,250558.0,25.1406,25.1586,25.1048,25.1138,250558.0
2016-06-24 09:30:00,26.88,26.92,26.84,26.92,26615.0,24.0748,24.1107,24.039,24.1107,26615.0
2016-06-24 09:35:00,26.94,27.03,26.92,27.0,19379.0,24.1286,24.2092,24.1107,24.1823,19379.0
2016-06-24 09:40:00,27.0,27.12,26.97,27.12,116496.0,24.1823,24.2898,24.1554,24.2898,116496.0
2016-06-24 09:45:00,27.11,27.13,27.06,27.12,71263.0,24.2808,24.2987,24.236,24.2898,71263.0
2016-06-24 09:50:00,27.12,27.17,27.09,27.17,13380.0,24.2898,24.3346,24.2629,24.3346,13380.0
2016-06-24 09:55:00,27.17,27.21,27.16,27.17,81646.0,24.3346,24.3704,24.3256,24.3346,81646.0
2016-06-24 10:00:00,27.17,27.23,27.15,27.21,34438.0,24.3346,24.3883,24.3167,24.3704,34438.0
2016-06-24 10:05:00,27.2,27.2,27.17,27.2,17436.0,24.3614,24.3614,24.3346,24.3614,17436.0
2016-06-24 10:10:00,27.21,27.24,27.13,27.14,72775.0,24.3704,24.3973,24.2987,24.3077,72775.0
2016-06-24 10:15:00,27.13,27.13,27.04,27.05,132437.0,24.2987,24.2987,24.2181,24.2271,132437.0
2016-06-24 10:20:00,27.05,27.06,26.98,27.01,57552.0,24.2271,24.236,24.1644,24.1913,57552.0
2016-06-24 10:25:00,27.01,27.05,26.99,27.02,56468.0,24.1913,24.2271,24.1734,24.2002,56468.0
2016-06-24 10:30:00,27.03,27.04,26.96,26.97,80282.0,24.2092,24.2181,24.1465,24.1554,80282.0
2016-06-24 10:35:00,26.97,27.02,26.96,27.02,65964.0,24.1554,24.2002,24.1465,24.2002,65964.0
2016-06-24 10:40:00,27.01,27.01,26.96,26.97,42665.0,24.1913,24.1913,24.1465,24.1554,42665.0
2016-06-24 10:45:00,26.97,26.99,26.95,26.96,49486.0,24.1554,24.1734,24.1375,24.1465,49486.0
2016-06-24 10:50:00,26.97,26.98,26.95,26.98,26768.0,24.1554,24.1644,24.1375,24.1644,26768.0
2016-06-24 10:55:00,26.99,27.0,26.94,26.94,65797.0,24.1734,24.1823,24.1286,24.1286,65797.0
2016-06-24 11:00:00,26.94,26.94,26.88,26.88,53945.0,24.1286,24.1286,24.0748,24.0748,53945.0
2016-06-24 11:05:00,26.88,26.89,26.85,26.89,74286.0,24.0748,24.0838,24.048,24.0838,74286.0
2016-06-24 11:10:00,26.89,26.9,26.86,26.89,73404.0,24.0838,24.0927,24.0569,24.0838,73404.0
2016-06-24 11:15:00,26.89,26.89,26.84,26.84,48036.0,24.0838,24.0838,24.039,24.039,48036.0
2016-06-24 11:20:00,26.84,26.85,26.8,26.81,62923.0,24.039,24.048,24.0032,24.0121,62923.0
2016-06-24 11:25:00,26.81,26.87,26.8,26.86,23676.0,24.0121,24.0659,24.0032,24.0569,23676.0
2016-06-24 11:30:00,26.85,26.9,26.85,26.88,34171.0,24.048,24.0927,24.048,24.0748,34171.0
2016-06-24 11:35:00,26.88,26.91,26.88,26.89,44239.0,24.0748,24.1017,24.0748,24.0838,44239.0
2016-06-24 11:40:00,26.89,26.91,26.88,26.9,21056.0,24.0838,24.1017,24.0748,24.0927,21056.0
2016-06-24 11:45:00,26.91,26.94,26.88,26.88,55170.0,24.1017,24.1286,24.0748,24.0748,55170.0
2016-06-24 11:50:00,26.89,26.89,26.86,26.88,13575.0,24.0838,24.0838,24.0569,24.0748,13575.0
2016-06-24 11:55:00,26.88,26.9,26.88,26.9,18469.0,24.0748,24.0927,24.0748,24.0927,18469.0
2016-06-24 12:00:00,26.9,26.9,26.86,26.86,10667.0,24.0927,24.0927,24.0569,24.0569,10667.0
2016-06-24 12:05:00,26.88,26.9,26.87,26.87,6207.0,24.0748,24.0927,24.0659,24.0659,6207.0
2016-06-24 12:10:00,26.88,26.88,26.84,26.86,18712.0,24.0748,24.0748,24.039,24.0569,18712.0
2016-06-24 12:15:00,26.87,26.87,26.85,26.86,10835.0,24.0659,24.0659,24.048,24.0569,10835.0
2016-06-24 12:20:00,26.87,26.9,26.86,26.88,9443.0,24.0659,24.0927,24.0569,24.0748,9443.0
2016-06-24 12:25:00,26.88,26.89,26.86,26.88,4606.0,24.0748,24.0838,24.0569,24.0748,4606.0
2016-06-24 12:30:00,26.87,26.89,26.84,26.84,7793.0,24.0659,24.0838,24.039,24.039,7793.0
2016-06-24 12:35:00,26.84,26.87,26.83,26.85,10172.0,24.039,24.0659,24.03,24.048,10172.0
2016-06-24 12:40:00,26.84,26.85,26.82,26.82,6677.0,24.039,24.048,24.0211,24.0211,6677.0
2016-06-24 12:45:00,26.81,26.81,26.78,26.79,51616.0,24.0121,24.0121,23.9853,23.9942,51616.0
2016-06-24 12:50:00,26.78,26.83,26.78,26.83,19896.0,23.9853,24.03,23.9853,24.03,19896.0
2016-06-24 12:55:00,26.84,26.84,26.79,26.8,18506.0,24.039,24.039,23.9942,24.0032,18506.0
2016-06-24 13:00:00,26.81,26.82,26.79,26.81,9477.0,24.0121,24.0211,23.9942,24.0121,9477.0
2016-06-24 13:05:00,26.81,26.81,26.78,26.79,16231.0,24.0121,24.0121,23.9853,23.9942,16231.0
2016-06-24 13:10:00,26.78,26.82,26.77,26.82,40816.0,23.9853,24.0211,23.9763,24.0211,40816.0
2016-06-24 13:15:00,26.83,26.83,26.79,26.8,40182.0,24.03,24.03,23.9942,24.0032,40182.0
2016-06-24 13:20:00,26.81,26.81,26.79,26.81,27569.0,24.0121,24.0121,23.9942,24.0121,27569.0
2016-06-24 13:25:00,26.81,26.82,26.8,26.82,12557.0,24.0121,24.0211,24.0032,24.0211,12557.0
2016-06-24 13:30:00,26.82,26.85,26.81,26.84,8699.0,24.0211,24.048,24.0121,24.039,8699.0
2016-06-24 13:35:00,26.85,26.87,26.84,26.86,70310.0,24.048,24.0659,24.039,24.0569,70310.0
2016-06-24 13:40:00,26.86,26.86,26.83,26.84,27625.0,24.0569,24.0569,24.03,24.039,27625.0
2016-06-24 13:45:00,26.83,26.83,26.8,26.83,40048.0,24.03,24.03,24.0032,24.03,40048.0
2016-06-24 13:50:00,26.83,26.84,26.81,26.83,14907.0,24.03,24.039,24.0121,24.03,14907.0
2016-06-24 13:55:00,26.84,26.84,26.8,26.83,10026.0,24.039,24.039,24.0032,24.03,10026.0
2016-06-24 14:00:00,26.83,26.86,26.83,26.85,49536.0,24.03,24.0569,24.03,24.048,49536.0
2016-06-24 14:05:00,26.85,26.85,26.82,26.84,25096.0,24.048,24.048,24.0211,24.039,25096.0
2016-06-24 14:10:00,26.84,26.84,26.81,26.83,17492.0,24.039,24.039,24.0121,24.03,17492.0
2016-06-24 14:15:00,26.82,26.82,26.78,26.81,80312.0,24.0211,24.0211,23.9853,24.0121,80312.0
2016-06-24 14:20:00,26.81,26.82,26.77,26.79,48944.0,24.0121,24.0211,23.9763,23.9942,48944.0
2016-06-24 14:25:00,26.78,26.81,26.77,26.78,26823.0,23.9853,24.0121,23.9763,23.9853,26823.0
2016-06-24 14:30:00,26.79,26.79,26.72,26.73,30694.0,23.9942,23.9942,23.9315,23.9405,30694.0
2016-06-24 14:35:00,26.73,26.74,26.68,26.74,56351.0,23.9405,23.9494,23.8957,23.9494,56351.0
2016-06-24 14:40:00,26.72,26.75,26.71,26.72,19856.0,23.9315,23.9584,23.9226,23.9315,19856.0
2016-06-24 14:45:00,26.72,26.74,26.69,26.73,52834.0,23.9315,23.9494,23.9047,23.9405,52834.0
2016-06-24 14:50:00,26.74,26.78,26.72,26.78,29592.0,23.9494,23.9853,23.9315,23.9853,29592.0
2016-06-24 14:55:00,26.79,26.8,26.77,26.78,30618.0,23.9942,24.0032,23.9763,23.9853,30618.0
2016-06-24 15:00:00,26.77,26.8,26.77,26.79,27945.0,23.9763,24.0032,23.9763,23.9942,27945.0
2016-06-24 15:05:00,26.79,26.79,26.77,26.77,7200.0,23.9942,23.9942,23.9763,23.9763,7200.0
2016-06-24 15:10:00,26.77,26.77,26.71,26.75,59685.0,23.9763,23.9763,23.9226,23.9584,59685.0
2016-06-24 15:15:00,26.75,26.75,26.66,26.68,22965.0,23.9584,23.9584,23.8778,23.8957,22965.0
2016-06-24 15:20:00,26.67,26.71,26.67,26.69,11560.0,23.8867,23.9226,23.8867,23.9047,11560.0
2016-06-24 15:25:00,26.7,26.72,26.68,26.71,34600.0,23.9136,23.9315,23.8957,23.9226,34600.0
2016-06-24 15:30:00,26.7,26.76,26.69,26.76,39165.0,23.9136,23.9674,23.9047,23.9674,39165.0
2016-06-24 15:35:00,26.76,26.8,26.72,26.74,57634.0,23.9674,24.0032,23.9315,23.9494,57634.0
2016-06-24 15:40:00,26.74,26.81,26.72,26.79,81058.0,23.9494,24.0121,23.9315,23.9942,81058.0
2016-06-24 15:45:00,26.79,26.85,26.78,26.83,68588.0,23.9942,24.048,23.9853,24.03,68588.0
2016-06-24 15:50:00,26.84,26.9,26.83,26.88,65529.0,24.039,24.0927,24.03,24.0748,65529.0
2016-06-24 15:55:00,26.88,26.88,26.74,26.74,203382.0,24.0748,24.0748,23.9494,23.9494,203382.0
2016-06-27 09:30:00,26.8,26.88,26.73,26.77,52108.0,24.0032,24.0748,23.9405,23.9763,52108.0
2016-06-27 09:35:00,26.78,26.79,26.73,26.76,26680.0,23.9853,23.9942,23.9405,23.9674,26680.0
2016-06-27 09:40:00,26.76,26.76,26.72,26.74,9325.0,23.9674,23.9674,23.9315,23.9494,9325.0
2016-06-27 09:45:00,26.74,26.78,26.72,26.72,57049.0,23.9494,23.9853,23.9315,23.9315,57049.0
2016-06-27 09:50:00,26.71,26.76,26.71,26.72,23491.0,23.9226,23.9674,23.9226,23.9315,23491.0
2016-06-27 09:55:00,26.71,26.75,26.71,26.74,37750.0,23.9226,23.9584,23.9226,23.9494,37750.0
2016-06-27 10:00:00,26.73,26.75,26.72,26.73,41378.0,23.9405,23.9584,23.9315,23.9405,41378.0
2016-06-27 10:05:00,26.73,26.73,26.68,26.68,18468.0,23.9405,23.9405,23.8957,23.8957,18468.0
2016-06-27 10:10:00,26.69,26.69,26.64,26.65,11000.0,23.9047,23.9047,23.8599,23.8688,11000.0
2016-06-27 10:15:00,26.65,26.65,26.62,26.63,12270.0,23.8688,23.8688,23.842,23.8509,12270.0
2016-06-27 10:20:00,26.64,26.66,26.63,26.64,12951.0,23.8599,23.8778,23.8509,23.8599,12951.0
2016-06-27 10:25:00,26.63,26.63,26.59,26.6,12543.0,23.8509,23.8509,23.8151,23.8241,12543.0
2016-06-27 10:30:00,26.6,26.62,26.6,26.62,5800.0,23.8241,23.842,23.8241,23.842,5800.0
2016-06-27 10:35:00,26.63,26.65,26.61,26.62,22791.0,23.8509,23.8688,23.833,23.842,22791.0
2016-06-27 10:40:00,26.63,26.65,26.6,26.62,30285.0,23.8509,23.8688,23.8241,23.842,30285.0
2016-06-27 10:45:00,26.61,26.61,26.56,26.56,56496.0,23.833,23.833,23.7882,23.7882,56496.0
2016-06-27 10:50:00,26.55,26.56,26.52,26.54,23170.0,23.7793,23.7882,23.7524,23.7703,23170.0
2016-06-27 10:55:00,26.55,26.55,26.51,26.51,80520.0,23.7793,23.7793,23.7434,23.7434,80520.0
2016-06-27 11:00:00,26.52,26.58,26.51,26.55,28195.0,23.7524,23.8061,23.7434,23.7793,28195.0
2016-06-27 11:05:00,26.55,26.63,26.55,26.6,42587.0,23.7793,23.8509,23.7793,23.8241,42587.0
2016-06-27 11:10:00,26.6,26.6,26.56,26.57,49951.0,23.8241,23.8241,23.7882,23.7972,49951.0
2016-06-27 11:15:00,26.57,26.57,26.53,26.54,96845.0,23.7972,23.7972,23.7614,23.7703,96845.0
2016-06-27 11:20:00,26.53,26.53,26.5,26.5,50772.0,23.7614,23.7614,23.7345,23.7345,50772.0
2016-06-27 11:25:00,26.5,26.58,26.49,26.58,24645.0,23.7345,23.8061,23.7255,23.8061,24645.0
2016-06-27 11:30:00,26.58,26.6,26.58,26.59,4907.0,23.8061,23.8241,23.8061,23.8151,4907.0
2016-06-27 11:35:00,26.59,26.61,26.57,26.6,3500.0,23.8151,23.833,23.7972,23.8241,3500.0
2016-06-27 11:40:00,26.61,26.61,26.6,26.6,8670.0,23.833,23.833,23.8241,23.8241,8670.0
2016-06-27 11:45:00,26.6,26.64,26.59,26.63,20664.0,23.8241,23.8599,23.8151,23.8509,20664.0
2016-06-27 11:50:00,26.64,26.64,26.59,26.61,8508.0,23.8599,23.8599,23.8151,23.833,8508.0
2016-06-27 11:55:00,26.62,26.64,26.61,26.63,7527.0,23.842,23.8599,23.833,23.8509,7527.0
2016-06-27 12:00:00,26.63,26.66,26.62,26.64,13893.0,23.8509,23.8778,23.842,23.8599,13893.0
2016-06-27 12:05:00,26.64,26.66,26.63,26.63,11953.0,23.8599,23.8778,23.8509,23.8509,11953.0
2016-06-27 12:10:00,26.63,26.65,26.61,26.64,13598.0,23.8509,23.8688,23.833,23.8599,13598.0
2016-06-27 12:15:00,26.64,26.68,26.64,26.66,15693.0,23.8599,23.8957,23.8599,23.8778,15693.0
2016-06-27 12:20:00,26.66,26.67,26.64,26.67,7827.0,23.8778,23.8867,23.8599,23.8867,7827.0
2016-06-27 12:25:00,26.68,26.7,26.66,26.67,11171.0,23.8957,23.9136,23.8778,23.8867,11171.0
2016-06-27 12:30:00,26.67,26.69,26.65,26.66,5116.0,23.8867,23.9047,23.8688,23.8778,5116.0
2016-06-27 12:35:00,26.66,26.66,26.63,26.64,6567.0,23.8778,23.8778,23.8509,23.8599,6567.0
2016-06-27 12:40:00,26.63,26.65,26.62,26.62,7946.0,23.8509,23.8688,23.842,23.842,7946.0
2016-06-27 12:45:00,26.62,26.62,26.61,26.62,7453.0,23.842,23.842,23.833,23.842,7453.0
2016-06-27 12:50:00,26.62,26.63,26.61,26.63,9706.0,23.842,23.8509,23.833,23.8509,9706.0
2016-06-27 12:55:00,26.63,26.68,26.63,26.67,9071.0,23.8509,23.8957,23.8509,23.8867,9071.0
2016-06-27 13:00:00,26.67,26.7,26.67,26.68,7645.0,23.8867,23.9136,23.8867,23.8957,7645.0
2016-06-27 13:05:00,26.67,26.68,26.66,26.66,1200.0,23.8867,23.8957,23.8778,23.8778,1200.0
2016-06-27 13:10:00,26.67,26.68,26.66,26.68,2104.0,23.8867,23.8957,23.8778,23.8957,2104.0
2016-06-27 13:15:00,26.67,26.69,26.67,26.67,4108.0,23.8867,23.9047,23.8867,23.8867,4108.0
2016-06-27 13:20:00,26.67,26.69,26.66,26.69,7301.0,23.8867,23.9047,23.8778,23.9047,7301.0
2016-06-27 13:25:00,26.68,26.7,26.68,26.68,3846.0,23.8957,23.9136,23.8957,23.8957,3846.0
2016-06-27 13:30:00,26.67,26.68,26.64,26.66,12850.0,23.8867,23.8957,23.8599,23.8778,12850.0
2016-06-27 13:35:00,26.66,26.67,26.64,26.65,4580.0,23.8778,23.8867,23.8599,23.8688,4580.0
2016-06-27 13:40:00,26.64,26.65,26.63,26.64,17996.0,23.8599,23.8688,23.8509,23.8599,17996.0
2016-06-27 13:45:00,26.63,26.66,26.62,26.65,10923.0,23.8509,23.8778,23.842,23.8688,10923.0
2016-06-27 13:50:00,26.65,26.68,26.65,26.67,12490.0,23.8688,23.8957,23.8688,23.8867,12490.0
2016-06-27 13:55:00,26.67,26.67,26.64,26.67,13292.0,23.8867,23.8867,23.8599,23.8867,13292.0
2016-06-27 14:00:00,26.65,26.68,26.64,26.68,7513.0,23.8688,23.8957,23.8599,23.8957,7513.0
2016-06-27 14:05:00,26.66,26.66,26.64,26.65,7423.0,23.8778,23.8778,23.8599,23.8688,7423.0
2016-06-27 14:10:00,26.64,26.66,26.61,26.61,14109.0,23.8599,23.8778,23.833,23.833,14109.0
2016-06-27 14:15:00,26.61,26.63,26.6,26.6,15720.0,23.833,23.8509,23.8241,23.8241,15720.0
2016-06-27 14:20:00,26.61,26.63,26.6,26.63,4294.0,23.833,23.8509,23.8241,23.8509,4294.0
2016-06-27 14:25:00,26.62,26.67,26.62,26.67,12442.0,23.842,23.8867,23.842,23.8867,12442.0
2016-06-27 14:30:00,26.66,26.69,26.64,26.69,134633.0,23.8778,23.9047,23.8599,23.9047,134633.0
2016-06-27 14:35:00,26.68,26.72,26.68,26.69,42159.0,23.8957,23.9315,23.8957,23.9047,42159.0
2016-06-27 14:40:00,26.68,26.7,26.67,26.7,10895.0,23.8957,23.9136,23.8867,23.9136,10895.0
2016-06-27 14:45:00,26.7,26.7,26.62,26.64,13050.0,23.9136,23.9136,23.842,23.8599,13050.0
2016-06-27 14:50:00,26.64,26.64,26.6,26.61,7055.0,23.8599,23.8599,23.8241,23.833,7055.0
2016-06-27 14:55:00,26.61,26.64,26.6,26.64,5700.0,23.833,23.8599,23.8241,23.8599,5700.0
2016-06-27 15:00:00,26.64,26.7,26.64,26.7,31104.0,23.8599,23.9136,23.8599,23.9136,31104.0
2016-06-27 15:05:00,26.69,26.71,26.66,26.66,37927.0,23.9047,23.9226,23.8778,23.8778,37927.0
2016-06-27 15:10:00,26.66,26.73,26.66,26.72,52109.0,23.8778,23.9405,23.8778,23.9315,52109.0
2016-06-27 15:15:00,26.71,26.71,26.67,26.68,26413.0,23.9226,23.9226,23.8867,23.8957,26413.0
2016-06-27 15:20:00,26.68,26.68,26.64,26.64,24683.0,23.8957,23.8957,23.8599,23.8599,24683.0
2016-06-27 15:25:00,26.65,26.69,26.65,26.68,57454.0,23.8688,23.9047,23.8688,23.8957,57454.0
2016-06-27 15:30:00,26.67,26.7,26.66,26.7,49404.0,23.8867,23.9136,23.8778,23.9136,49404.0
2016-06-27 15:35:00,26.69,26.76,26.68,26.75,83942.0,23.9047,23.9674,23.8957,23.9584,83942.0
2016-06-27 15:40:00,26.75,26.77,26.71,26.74,41429.0,23.9584,23.9763,23.9226,23.9494,41429.0
2016-06-27 15:45:00,26.74,26.76,26.73,26.76,103152.0,23.9494,23.9674,23.9405,23.9674,103152.0
2016-06-27 15:50:00,26.75,26.76,26.73,26.76,102916.0,23.9584,23.9674,23.9405,23.9674,102916.0
2016-06-27 15:55:00,26.76,26.76,26.72,26.73,79913.0,23.9674,23.9674,23.9315,23.9405,79913.0
2016-06-28 09:30:00,27.11,27.11,27.04,27.07,39677.0,24.2808,24.2808,24.2181,24.245,39677.0
2016-06-28 09:35:00,27.07,27.12,27.05,27.1,35143.0,24.245,24.2898,24.2271,24.2719,35143.0
2016-06-28 09:40:00,27.11,27.11,27.08,27.09,22416.0,24.2808,24.2808,24.254,24.2629,22416.0
2016-06-28 09:45:00,27.08,27.11,27.08,27.1,50852.0,24.254,24.2808,24.254,24.2719,50852.0
2016-06-28 09:50:00,27.11,27.13,27.1,27.13,43556.0,24.2808,24.2987,24.2719,24.2987,43556.0
2016-06-28 09:55:00,27.12,27.13,27.1,27.12,23679.0,24.2898,24.2987,24.2719,24.2898,23679.0
2016-06-28 10:00:00,27.12,27.14,27.11,27.14,12016.0,24.2898,24.3077,24.2808,24.3077,12016.0
2016-06-28 10:05:00,27.14,27.14,27.1,27.1,35414.0,24.3077,24.3077,24.2719,24.2719,35414.0
2016-06-28 10:10:00,27.11,27.11,27.09,27.11,20253.0,24.2808,24.2808,24.2629,24.2808,20253.0
2016-06-28 10:15:00,27.12,27.16,27.11,27.15,309554.0,24.2898,24.3256,24.2808,24.3167,309554.0
2016-06-28 10:20:00,27.16,27.17,27.14,27.14,205761.0,24.3256,24.3346,24.3077,24.3077,205761.0
2016-06-28 10:25:00,27.14,27.16,27.12,27.14,122575.0,24.3077,24.3256,24.2898,24.3077,122575.0
2016-06-28 10:30:00,27.14,27.17,27.14,27.14,83399.0,24.3077,24.3346,24.3077,24.3077,83399.0
2016-06-28 10:35:00,27.14,27.15,27.1,27.1,34290.0,24.3077,24.3167,24.2719,24.2719,34290.0
2016-06-28 10:40:00,27.1,27.1,27.08,27.1,15168.0,24.2719,24.2719,24.254,24.2719,15168.0
2016-06-28 10:45:00,27.1,27.13,27.09,27.11,36074.0,24.2719,24.2987,24.2629,24.2808,36074.0
2016-06-28 10:50:00,27.11,27.12,27.09,27.1,25745.0,24.2808,24.2898,24.2629,24.2719,25745.0
2016-06-28 10:55:00,27.1,27.1,27.06,27.06,31757.0,24.2719,24.2719,24.236,24.236,31757.0
2016-06-28 11:00:00,27.06,27.07,27.03,27.03,21666.0,24.236,24.245,24.2092,24.2092,21666.0
2016-06-28 11:05:00,27.03,27.06,27.02,27.03,24226.0,24.2092,24.236,24.2002,24.2092,24226.0
2016-06-28 11:10:00,27.02,27.04,27.02,27.04,5699.0,24.2002,24.2181,24.2002,24.2181,5699.0
2016-06-28 11:15:00,27.03,27.05,27.02,27.04,11079.0,24.2092,24.2271,24.2002,24.2181,11079.0
2016-06-28 11:20:00,27.04,27.05,27.01,27.02,19240.0,24.2181,24.2271,24.1913,24.2002,19240.0
2016-06-28 11:25:00,27.02,27.03,27.01,27.01,7443.0,24.2002,24.2092,24.1913,24.1913,7443.0
2016-06-28 11:30:00,27.02,27.05,27.02,27.04,6262.0,24.2002,24.2271,24.2002,24.2181,6262.0
2016-06-28 11:35:00,27.04,27.04,27.04,27.04,0.0,24.2181,24.2181,24.2181,24.2181,0.0
2016-06-28 11:40:00,27.04,27.07,27.04,27.07,9163.0,24.2181,24.245,24.2181,24.245,9163.0
2016-06-28 11:45:00,27.08,27.1,27.07,27.07,5781.0,24.254,24.2719,24.245,24.245,5781.0
2016-06-28 11:50:00,27.07,27.07,27.04,27.05,18057.0,24.245,24.245,24.2181,24.2271,18057.0
2016-06-28 11:55:00,27.07,27.07,27.06,27.06,7700.0,24.245,24.245,24.236,24.236,7700.0
2016-06-28 12:00:00,27.07,27.09,27.05,27.08,19284.0,24.245,24.2629,24.2271,24.254,19284.0
2016-06-28 12:05:00,27.08,27.08,27.07,27.07,1600.0,24.254,24.254,24.245,24.245,1600.0
2016-06-28 12:10:00,27.07,27.07,27.07,27.07,400.0,24.245,24.245,24.245,24.245,400.0
2016-06-28 12:15:00,27.07,27.08,27.07,27.08,2553.0,24.245,24.254,24.245,24.254,2553.0
2016-06-28 12:20:00,27.09,27.1,27.09,27.1,2776.0,24.2629,24.2719,24.2629,24.2719,2776.0
2016-06-28 12:25:00,27.09,27.1,27.09,27.1,10089.0,24.2629,24.2719,24.2629,24.2719,10089.0
2016-06-28 12:30:00,27.1,27.11,27.1,27.11,3767.0,24.2719,24.2808,24.2719,24.2808,3767.0
2016-06-28 12:35:00,27.11,27.12,27.11,27.12,2100.0,24.2808,24.2898,24.2808,24.2898,2100.0
2016-06-28 12:40:00,27.13,27.13,27.1,27.1,12585.0,24.2987,24.2987,24.2719,24.2719,12585.0
2016-06-28 12:45:00,27.09,27.09,27.07,27.09,7867.0,24.2629,24.2629,24.245,24.2629,7867.0
2016-06-28 12:50:00,27.09,27.1,27.09,27.1,600.0,24.2629,24.2719,24.2629,24.2719,600.0
2016-06-28 12:55:00,27.11,27.12,27.1,27.12,7358.0,24.2808,24.2898,24.2719,24.2898,7358.0
2016-06-28 13:00:00,27.13,27.14,27.13,27.14,4415.0,24.2987,24.3077,24.2987,24.3077,4415.0
2016-06-28 13:05:00,27.14,27.14,27.09,27.11,12258.0,24.3077,24.3077,24.2629,24.2808,12258.0
2016-06-28 13:10:00,27.12,27.15,27.11,27.14,11560.0,24.2898,24.3167,24.2808,24.3077,11560.0
2016-06-28 13:15:00,27.14,27.14,27.11,27.11,5751.0,24.3077,24.3077,24.2808,24.2808,5751.0
2016-06-28 13:20:00,27.11,27.11,27.08,27.09,12760.0,24.2808,24.2808,24.254,24.2629,12760.0
2016-06-28 13:25:00,27.09,27.12,27.09,27.1,9404.0,24.2629,24.2898,24.2629,24.2719,9404.0
2016-06-28 13:30:00,27.09,27.12,27.08,27.1,16482.0,24.2629,24.2898,24.254,24.2719,16482.0
2016-06-28 13:35:00,27.1,27.12,27.09,27.11,13977.0,24.2719,24.2898,24.2629,24.2808,13977.0
2016-06-28 13:40:00,27.12,27.12,27.11,27.12,1500.0,24.2898,24.2898,24.2808,24.2898,1500.0
2016-06-28 13:45:00,27.13,27.13,27.11,27.11,7851.0,24.2987,24.2987,24.2808,24.2808,7851.0
2016-06-28 13:50:00,27.11,27.11,27.1,27.11,4000.0,24.2808,24.2808,24.2719,24.2808,4000.0
2016-06-28 13:55:00,27.1,27.11,27.09,27.11,3731.0,24.2719,24.2808,24.2629,24.2808,3731.0
2016-06-28 14:00:00,27.11,27.12,27.09,27.1,8847.0,24.2808,24.2898,24.2629,24.2719,8847.0
2016-06-28 14:05:00,27.09,27.09,27.07,27.08,8811.0,24.2629,24.2629,24.245,24.254,8811.0
2016-06-28 14:10:00,27.08,27.09,27.07,27.07,6355.0,24.254,24.2629,24.245,24.245,6355.0
2016-06-28 14:15:00,27.07,27.12,27.07,27.12,7804.0,24.245,24.2898,24.245,24.2898,7804.0
2016-06-28 14:20:00,27.12,27.12,27.08,27.09,8298.0,24.2898,24.2898,24.254,24.2629,8298.0
2016-06-28 14:25:00,27.1,27.11,27.09,27.09,29088.0,24.2719,24.2808,24.2629,24.2629,29088.0
2016-06-28 14:30:00,27.1,27.14,27.09,27.13,21963.0,24.2719,24.3077,24.2629,24.2987,21963.0
2016-06-28 14:35:00,27.14,27.16,27.13,27.15,8355.0,24.3077,24.3256,24.2987,24.3167,8355.0
2016-06-28 14:40:00,27.14,27.15,27.14,27.14,12232.0,24.3077,24.3167,24.3077,24.3077,12232.0
2016-06-28 14:45:00,27.14,27.15,27.13,27.14,20039.0,24.3077,24.3167,24.2987,24.3077,20039.0
2016-06-28 14:50:00,27.15,27.19,27.15,27.18,27049.0,24.3167,24.3525,24.3167,24.3435,27049.0
2016-06-28 14:55:00,27.19,27.22,27.18,27.19,29702.0,24.3525,24.3793,24.3435,24.3525,29702.0
2016-06-28 15:00:00,27.18,27.2,27.18,27.2,14923.0,24.3435,24.3614,24.3435,24.3614,14923.0
2016-06-28 15:05:00,27.19,27.19,27.18,27.19,12252.0,24.3525,24.3525,24.3435,24.3525,12252.0
2016-06-28 15:10:00,27.19,27.21,27.19,27.21,25641.0,24.3525,24.3704,24.3525,24.3704,25641.0
2016-06-28 15:15:00,27.21,27.21,27.2,27.21,100.0,24.3704,24.3704,24.3614,24.3704,100.0
2016-06-28 15:20:00,27.21,27.21,27.2,27.21,334.0,24.3704,24.3704,24.3614,24.3704,334.0
2016-06-28 15:25:00,27.2,27.2,27.18,27.18,32855.0,24.3614,24.3614,24.3435,24.3435,32855.0
2016-06-28 15:30:00,27.19,27.21,27.18,27.18,28013.0,24.3525,24.3704,24.3435,24.3435,28013.0
2016-06-28 15:35:00,27.19,27.22,27.19,27.21,26582.0,24.3525,24.3793,24.3525,24.3704,26582.0
2016-06-28 15:40:00,27.21,27.25,27.21,27.25,56670.0,24.3704,24.4062,24.3704,24.4062,56670.0
2016-06-28 15:45:00,27.24,27.26,27.23,27.25,19831.0,24.3973,24.4152,24.3883,24.4062,19831.0
2016-06-28 15:50:00,27.24,27.25,27.23,27.24,34813.0,24.3973,24.4062,24.3883,24.3973,34813.0
2016-06-28 15:55:00,27.24,27.26,27.23,27.26,61173.0,24.3973,24.4152,24.3883,24.4152,61173.0
2016-06-29 09:30:00,27.61,27.62,27.51,27.6,50630.0,24.7286,24.7376,24.6391,24.7197,50630.0
2016-06-29 09:35:00,27.61,27.61,27.56,27.59,30308.0,24.7286,24.7286,24.6839,24.7107,30308.0
2016-06-29 09:40:00,27.6,27.6,27.56,27.57,21062.0,24.7197,24.7197,24.6839,24.6928,21062.0
2016-06-29 09:45:00,27.58,27.59,27.57,27.59,30496.0,24.7018,24.7107,24.6928,24.7107,30496.0
2016-06-29 09:50:00,27.58,27.62,27.58,27.6,42229.0,24.7018,24.7376,24.7018,24.7197,42229.0
2016-06-29 09:55:00,27.6,27.61,27.59,27.6,44599.0,24.7197,24.7286,24.7107,24.7197,44599.0
2016-06-29 10:00:00,27.6,27.65,27.59,27.63,24278.0,24.7197,24.7645,24.7107,24.7466,24278.0
2016-06-29 10:05:00,27.64,27.66,27.63,27.64,71656.0,24.7555,24.7734,24.7466,24.7555,71656.0
2016-06-29 10:10:00,27.64,27.69,27.64,27.68,77255.0,24.7555,24.8003,24.7555,24.7913,77255.0
2016-06-29 10:15:00,27.67,27.68,27.66,27.66,49767.0,24.7824,24.7913,24.7734,24.7734,49767.0
2016-06-29 10:20:00,27.66,27.68,27.66,27.66,13501.0,24.7734,24.7913,24.7734,24.7734,13501.0
2016-06-29 10:25:00,27.67,27.67,27.65,27.66,9111.0,24.7824,24.7824,24.7645,24.7734,9111.0
2016-06-29 10:30:00,27.65,27.68,27.64,27.66,44676.0,24.7645,24.7913,24.7555,24.7734,44676.0
2016-06-29 10:35:00,27.66,27.67,27.62,27.64,125075.0,24.7734,24.7824,24.7376,24.7555,125075.0
2016-06-29 10:40:00,27.64,27.65,27.63,27.64,16180.0,24.7555,24.7645,24.7466,24.7555,16180.0
2016-06-29 10:45:00,27.63,27.65,27.63,27.65,36031.0,24.7466,24.7645,24.7466,24.7645,36031.0
2016-06-29 10:50:00,27.65,27.67,27.64,27.66,54145.0,24.7645,24.7824,24.7555,24.7734,54145.0
2016-06-29 10:55:00,27.66,27.68,27.65,27.68,44867.0,24.7734,24.7913,24.7645,24.7913,44867.0
2016-06-29 11:00:00,27.68,27.72,27.67,27.72,14666.0,24.7913,24.8272,24.7824,24.8272,14666.0
2016-06-29 11:05:00,27.71,27.72,27.69,27.69,10218.0,24.8182,24.8272,24.8003,24.8003,10218.0
2016-06-29 11:10:00,27.7,27.71,27.69,27.71,8892.0,24.8093,24.8182,24.8003,24.8182,8892.0
2016-06-29 11:15:00,27.71,27.73,27.71,27.71,18581.0,24.8182,24.8361,24.8182,24.8182,18581.0
2016-06-29 11:20:00,27.71,27.72,27.68,27.68,15015.0,24.8182,24.8272,24.7913,24.7913,15015.0
2016-06-29 11:25:00,27.69,27.71,27.69,27.71,14479.0,24.8003,24.8182,24.8003,24.8182,14479.0
2016-06-29 11:30:00,27.71,27.71,27.7,27.71,5006.0,24.8182,24.8182,24.8093,24.8182,5006.0
2016-06-29 11:35:00,27.71,27.71,27.67,27.68,18900.0,24.8182,24.8182,24.7824,24.7913,18900.0
2016-06-29 11:40:00,27.69,27.69,27.67,27.68,2600.0,24.8003,24.8003,24.7824,24.7913,2600.0
2016-06-29 11:45:00,27.68,27.68,27.68,27.68,0.0,24.7913,24.7913,24.7913,24.7913,0.0
2016-06-29 11:50:00,27.68,27.68,27.67,27.67,8512.0,24.7913,24.7913,24.7824,24.7824,8512.0
2016-06-29 11:55:00,27.68,27.71,27.67,27.69,8847.0,24.7913,24.8182,24.7824,24.8003,8847.0
2016-06-29 12:00:00,27.69,27.7,27.68,27.69,1400.0,24.8003,24.8093,24.7913,24.8003,1400.0
2016-06-29 12:05:00,27.69,27.69,27.68,27.69,679.0,24.8003,24.8003,24.7913,24.8003,679.0
2016-06-29 12:10:00,27.69,27.69,27.68,27.69,3555.0,24.8003,24.8003,24.7913,24.8003,3555.0
2016-06-29 12:15:00,27.69,27.69,27.68,27.69,7951.0,24.8003,24.8003,24.7913,24.8003,7951.0
2016-06-29 12:20:00,27.69,27.7,27.69,27.69,1928.0,24.8003,24.8093,24.8003,24.8003,1928.0
2016-06-29 12:25:00,27.69,27.7,27.69,27.69,4047.0,24.8003,24.8093,24.8003,24.8003,4047.0
2016-06-29 12:30:00,27.69,27.69,27.67,27.68,5647.0,24.8003,24.8003,24.7824,24.7913,5647.0
2016-06-29 12:35:00,27.68,27.7,27.67,27.7,4158.0,24.7913,24.8093,24.7824,24.8093,4158.0
2016-06-29 12:40:00,27.7,27.7,27.68,27.68,9549.0,24.8093,24.8093,24.7913,24.7913,9549.0
2016-06-29 12:45:00,27.69,27.69,27.67,27.68,11417.0,24.8003,24.8003,24.7824,24.7913,11417.0
2016-06-29 12:50:00,27.68,27.69,27.67,27.67,6308.0,24.7913,24.8003,24.7824,24.7824,6308.0
2016-06-29 12:55:00,27.68,27.69,27.67,27.69,850.0,24.7913,24.8003,24.7824,24.8003,850.0
2016-06-29 13:00:00,27.69,27.71,27.68,27.7,15177.0,24.8003,24.8182,24.7913,24.8093,15177.0
2016-06-29 13:05:00,27.7,27.71,27.68,27.68,9758.0,24.8093,24.8182,24.7913,24.7913,9758.0
2016-06-29 13:10:00,27.68,27.68,27.67,27.67,9172.0,24.7913,24.7913,24.7824,24.7824,9172.0
2016-06-29 13:15:00,27.67,27.68,27.67,27.67,14147.0,24.7824,24.7913,24.7824,24.7824,14147.0
2016-06-29 13:20:00,27.68,27.71,27.67,27.69,22415.0,24.7913,24.8182,24.7824,24.8003,22415.0
2016-06-29 13:25:00,27.69,27.69,27.68,27.69,6894.0,24.8003,24.8003,24.7913,24.8003,6894.0
2016-06-29 13:30:00,27.69,27.7,27.68,27.69,2737.0,24.8003,24.8093,24.7913,24.8003,2737.0
2016-06-29 13:35:00,27.68,27.69,27.68,27.69,1100.0,24.7913,24.8003,24.7913,24.8003,1100.0
2016-06-29 13:40:00,27.69,27.69,27.68,27.69,1200.0,24.8003,24.8003,24.7913,24.8003,1200.0
2016-06-29 13:45:00,27.69,27.7,27.68,27.69,3445.0,24.8003,24.8093,24.7913,24.8003,3445.0
2016-06-29 13:50:00,27.69,27.69,27.68,27.69,701.0,24.8003,24.8003,24.7913,24.8003,701.0
2016-06-29 13:55:00,27.69,27.7,27.68,27.7,12736.0,24.8003,24.8093,24.7913,24.8093,12736.0
2016-06-29 14:00:00,27.7,27.71,27.69,27.71,28327.0,24.8093,24.8182,24.8003,24.8182,28327.0
2016-06-29 14:05:00,27.7,27.7,27.69,27.69,20696.0,24.8093,24.8093,24.8003,24.8003,20696.0
2016-06-29 14:10:00,27.7,27.7,27.69,27.7,80532.0,24.8093,24.8093,24.8003,24.8093,80532.0
2016-06-29 14:15:00,27.7,27.7,27.68,27.68,23688.0,24.8093,24.8093,24.7913,24.7913,23688.0
2016-06-29 14:20:00,27.69,27.72,27.68,27.71,9036.0,24.8003,24.8272,24.7913,24.8182,9036.0
2016-06-29 14:25:00,27.72,27.72,27.7,27.71,9634.0,24.8272,24.8272,24.8093,24.8182,9634.0
2016-06-29 14:30:00,27.72,27.73,27.71,27.72,24589.0,24.8272,24.8361,24.8182,24.8272,24589.0
2016-06-29 14:35:00,27.72,27.74,27.72,27.73,3939.0,24.8272,24.8451,24.8272,24.8361,3939.0
2016-06-29 14:40:00,27.72,27.73,27.71,27.73,2520.0,24.8272,24.8361,24.8182,24.8361,2520.0
2016-06-29 14:45:00,27.73,27.75,27.72,27.72,11229.0,24.8361,24.854,24.8272,24.8272,11229.0
2016-06-29 14:50:00,27.71,27.72,27.68,27.7,8203.0,24.8182,24.8272,24.7913,24.8093,8203.0
2016-06-29 14:55:00,27.7,27.74,27.69,27.74,7081.0,24.8093,24.8451,24.8003,24.8451,7081.0
2016-06-29 15:00:00,27.75,27.77,27.74,27.76,30882.0,24.854,24.872,24.8451,24.863,30882.0
2016-06-29 15:05:00,27.76,27.76,27.75,27.75,2557.0,24.863,24.863,24.854,24.854,2557.0
2016-06-29 15:10:00,27.76,27.76,27.74,27.74,14365.0,24.863,24.863,24.8451,24.8451,14365.0
2016-06-29 15:15:00,27.74,27.77,27.74,27.76,10459.0,24.8451,24.872,24.8451,24.863,10459.0
2016-06-29 15:20:00,27.75,27.76,27.75,27.76,13144.0,24.854,24.863,24.854,24.863,13144.0
2016-06-29 15:25:00,27.75,27.77,27.75,27.76,60746.0,24.854,24.872,24.854,24.863,60746.0
2016-06-29 15:30:00,27.77,27.77,27.75,27.76,90493.0,24.872,24.872,24.854,24.863,90493.0
2016-06-29 15:35:00,27.77,27.78,27.76,27.77,87360.0,24.872,24.8809,24.863,24.872,87360.0
2016-06-29 15:40:00,27.76,27.77,27.76,27.77,24524.0,24.863,24.872,24.863,24.872,24524.0
2016-06-29 15:45:00,27.76,27.79,27.76,27.79,20055.0,24.863,24.8899,24.863,24.8899,20055.0
2016-06-29 15:50:00,27.79,27.79,27.74,27.75,164699.0,24.8899,24.8899,24.8451,24.854,164699.0
2016-06-29 15:55:00,27.75,27.77,27.73,27.77,184282.0,24.854,24.872,24.8361,24.872,184282.0
2016-06-30 09:30:00,27.81,27.83,27.8,27.82,24685.0,24.9078,24.9257,24.8988,24.9167,24685.0
2016-06-30 09:35:00,27.82,27.84,27.8,27.81,22628.0,24.9167,24.9346,24.8988,24.9078,22628.0
2016-06-30 09:40:00,27.8,27.81,27.76,27.76,32381.0,24.8988,24.9078,24.863,24.863,32381.0
2016-06-30 09:45:00,27.77,27.79,27.75,27.77,14458.0,24.872,24.8899,24.854,24.872,14458.0
2016-06-30 09:50:00,27.76,27.77,27.71,27.73,25441.0,24.863,24.872,24.8182,24.8361,25441.0
2016-06-30 09:55:00,27.72,27.73,27.7,27.71,39022.0,24.8272,24.8361,24.8093,24.8182,39022.0
2016-06-30 10:00:00,27.71,27.72,27.69,27.7,60145.0,24.8182,24.8272,24.8003,24.8093,60145.0
2016-06-30 10:05:00,27.7,27.7,27.66,27.67,37088.0,24.8093,24.8093,24.7734,24.7824,37088.0
2016-06-30 10:10:00,27.67,27.69,27.67,27.69,45647.0,24.7824,24.8003,24.7824,24.8003,45647.0
2016-06-30 10:15:00,27.7,27.71,27.69,27.69,10004.0,24.8093,24.8182,24.8003,24.8003,10004.0
2016-06-30 10:20:00,27.69,27.69,27.67,27.67,28374.0,24.8003,24.8003,24.7824,24.7824,28374.0
2016-06-30 10:25:00,27.67,27.67,27.65,27.66,18941.0,24.7824,24.7824,24.7645,24.7734,18941.0
2016-06-30 10:30:00,27.66,27.7,27.66,27.7,22667.0,24.7734,24.8093,24.7734,24.8093,22667.0
2016-06-30 10:35:00,27.7,27.72,27.68,27.71,18488.0,24.8093,24.8272,24.7913,24.8182,18488.0
2016-06-30 10:40:00,27.7,27.72,27.68,27.71,6961.0,24.8093,24.8272,24.7913,24.8182,6961.0
2016-06-30 10:45:00,27.72,27.72,27.71,27.71,5127.0,24.8272,24.8272,24.8182,24.8182,5127.0
2016-06-30 10:50:00,27.71,27.72,27.71,27.71,23500.0,24.8182,24.8272,24.8182,24.8182,23500.0
2016-06-30 10:55:00,27.72,27.73,27.71,27.73,32162.0,24.8272,24.8361,24.8182,24.8361,32162.0
2016-06-30 11:00:00,27.73,27.73,27.7,27.71,28575.0,24.8361,24.8361,24.8093,24.8182,28575.0
2016-06-30 11:05:00,27.72,27.78,27.72,27.78,11544.0,24.8272,24.8809,24.8272,24.8809,11544.0
2016-06-30 11:10:00,27.78,27.79,27.77,27.79,8667.0,24.8809,24.8899,24.872,24.8899,8667.0
2016-06-30 11:15:00,27.79,27.8,27.75,27.75,9021.0,24.8899,24.8988,24.854,24.854,9021.0
2016-06-30 11:20:00,27.75,27.76,27.75,27.75,6638.0,24.854,24.863,24.854,24.854,6638.0
2016-06-30 11:25:00,27.75,27.79,27.72,27.79,44168.0,24.854,24.8899,24.8272,24.8899,44168.0
2016-06-30 11:30:00,27.79,27.81,27.79,27.81,6997.0,24.8899,24.9078,24.8899,24.9078,6997.0
2016-06-30 11:35:00,27.81,27.82,27.78,27.8,4458.0,24.9078,24.9167,24.8809,24.8988,4458.0
2016-06-30 11:40:00,27.8,27.8,27.77,27.77,4562.0,24.8988,24.8988,24.872,24.872,4562.0
2016-06-30 11:45:00,27.77,27.78,27.77,27.78,2600.0,24.872,24.8809,24.872,24.8809,2600.0
2016-06-30 11:50:00,27.78,27.78,27.77,27.78,1200.0,24.8809,24.8809,24.872,24.8809,1200.0
2016-06-30 11:55:00,27.78,27.78,27.74,27.75,24454.0,24.8809,24.8809,24.8451,24.854,24454.0
2016-06-30 12:00:00,27.76,27.77,27.76,27.77,7214.0,24.863,24.872,24.863,24.872,7214.0
2016-06-30 12:05:00,27.75,27.77,27.75,27.76,9100.0,24.854,24.872,24.854,24.863,9100.0
2016-06-30 12:10:00,27.76,27.82,27.76,27.82,14507.0,24.863,24.9167,24.863,24.9167,14507.0
2016-06-30 12:15:00,27.84,27.86,27.83,27.85,13345.0,24.9346,24.9526,24.9257,24.9436,13345.0
2016-06-30 12:20:00,27.86,27.89,27.84,27.88,54759.0,24.9526,24.9794,24.9346,24.9705,54759.0
2016-06-30 12:25:00,27.88,27.88,27.86,27.86,20643.0,24.9705,24.9705,24.9526,24.9526,20643.0
2016-06-30 12:30:00,27.87,27.89,27.86,27.86,17251.0,24.9615,24.9794,24.9526,24.9526,17251.0
2016-06-30 12:35:00,27.86,27.87,27.86,27.86,605.0,24.9526,24.9615,24.9526,24.9526,605.0
2016-06-30 12:40:00,27.87,27.87,27.84,27.85,4685.0,24.9615,24.9615,24.9346,24.9436,4685.0
2016-06-30 12:45:00,27.85,27.87,27.85,27.87,5447.0,24.9436,24.9615,24.9436,24.9615,5447.0
2016-06-30 12:50:00,27.87,27.89,27.86,27.86,18367.0,24.9615,24.9794,24.9526,24.9526,18367.0
2016-06-30 12:55:00,27.87,27.88,27.86,27.87,42372.0,24.9615,24.9705,24.9526,24.9615,42372.0
2016-06-30 13:00:00,27.87,27.9,27.87,27.89,27624.0,24.9615,24.9884,24.9615,24.9794,27624.0
2016-06-30 13:05:00,27.88,27.89,27.86,27.86,11841.0,24.9705,24.9794,24.9526,24.9526,11841.0
2016-06-30 13:10:00,27.86,27.86,27.78,27.79,34152.0,24.9526,24.9526,24.8809,24.8899,34152.0
2016-06-30 13:15:00,27.8,27.83,27.79,27.82,12243.0,24.8988,24.9257,24.8899,24.9167,12243.0
2016-06-30 13:20:00,27.81,27.81,27.78,27.79,12030.0,24.9078,24.9078,24.8809,24.8899,12030.0
2016-06-30 13:25:00,27.79,27.79,27.77,27.79,15645.0,24.8899,24.8899,24.872,24.8899,15645.0
2016-06-30 13:30:00,27.79,27.8,27.78,27.78,23930.0,24.8899,24.8988,24.8809,24.8809,23930.0
2016-06-30 13:35:00,27.79,27.8,27.78,27.78,6560.0,24.8899,24.8988,24.8809,24.8809,6560.0
2016-06-30 13:40:00,27.79,27.82,27.79,27.81,8618.0,24.8899,24.9167,24.8899,24.9078,8618.0
2016-06-30 13:45:00,27.82,27.83,27.82,27.82,4666.0,24.9167,24.9257,24.9167,24.9167,4666.0
2016-06-30 13:50:00,27.82,27.83,27.82,27.82,1200.0,24.9167,24.9257,24.9167,24.9167,1200.0
2016-06-30 13:55:00,27.83,27.84,27.81,27.84,26087.0,24.9257,24.9346,24.9078,24.9346,26087.0
2016-06-30 14:00:00,27.84,27.88,27.84,27.87,20395.0,24.9346,24.9705,24.9346,24.9615,20395.0
2016-06-30 14:05:00,27.87,27.88,27.85,27.87,15169.0,24.9615,24.9705,24.9436,24.9615,15169.0
2016-06-30 14:10:00,27.88,27.9,27.87,27.89,9295.0,24.9705,24.9884,24.9615,24.9794,9295.0
2016-06-30 14:15:00,27.89,27.9,27.89,27.9,2700.0,24.9794,24.9884,24.9794,24.9884,2700.0
2016-06-30 14:20:00,27.91,27.92,27.9,27.92,4100.0,24.9973,25.0063,24.9884,25.0063,4100.0
2016-06-30 14:25:00,27.92,27.92,27.84,27.84,11973.0,25.0063,25.0063,24.9346,24.9346,11973.0
2016-06-30 14:30:00,27.85,27.86,27.85,27.85,4122.0,24.9436,24.9526,24.9436,24.9436,4122.0
2016-06-30 14:35:00,27.85,27.88,27.85,27.86,22124.0,24.9436,24.9705,24.9436,24.9526,22124.0
2016-06-30 14:40:00,27.87,27.89,27.86,27.88,13099.0,24.9615,24.9794,24.9526,24.9705,13099.0
2016-06-30 14:45:00,27.88,27.89,27.87,27.88,6501.0,24.9705,24.9794,24.9615,24.9705,6501.0
2016-06-30 14:50:00,27.88,27.89,27.87,27.89,68941.0,24.9705,24.9794,24.9615,24.9794,68941.0
2016-06-30 14:55:00,27.89,27.89,27.87,27.88,6876.0,24.9794,24.9794,24.9615,24.9705,6876.0
2016-06-30 15:00:00,27.88,27.89,27.87,27.88,24063.0,24.9705,24.9794,24.9615,24.9705,24063.0
2016-06-30 15:05:00,27.88,27.88,27.86,27.86,5800.0,24.9705,24.9705,24.9526,24.9526,5800.0
2016-06-30 15:10:00,27.86,27.86,27.83,27.84,7360.0,24.9526,24.9526,24.9257,24.9346,7360.0
2016-06-30 15:15:00,27.84,27.85,27.82,27.84,78269.0,24.9346,24.9436,24.9167,24.9346,78269.0
2016-06-30 15:20:00,27.84,27.9,27.84,27.89,427802.0,24.9346,24.9884,24.9346,24.9794,427802.0
2016-06-30 15:25:00,27.89,27.91,27.89,27.91,36918.0,24.9794,24.9973,24.9794,24.9973,36918.0
2016-06-30 15:30:00,27.91,27.93,27.9,27.92,40541.0,24.9973,25.0153,24.9884,25.0063,40541.0
2016-06-30 15:35:00,27.92,27.93,27.88,27.89,76445.0,25.0063,25.0153,24.9705,24.9794,76445.0
2016-06-30 15:40:00,27.89,27.9,27.88,27.89,59619.0,24.9794,24.9884,24.9705,24.9794,59619.0
2016-06-30 15:45:00,27.89,27.89,27.88,27.89,68609.0,24.9794,24.9794,24.9705,24.9794,68609.0
2016-06-30 15:50:00,27.89,27.92,27.88,27.92,146936.0,24.9794,25.0063,24.9705,25.0063,146936.0
2016-06-30 15:55:00,27.92,27.97,27.92,27.97,306271.0,25.0063,25.0511,25.0063,25.0511,306271.0
2016-07-01 09:30:00,28.16,28.19,28.07,28.19,50004.0,25.2213,25.2481,25.1406,25.2481,50004.0
2016-07-01 09:35:00,28.2,28.21,28.19,28.2,5511.0,25.2571,25.266,25.2481,25.2571,5511.0
2016-07-01 09:40:00,28.2,28.24,28.2,28.24,51729.0,25.2571,25.2929,25.2571,25.2929,51729.0
2016-07-01 09:45:00,28.24,28.25,28.24,28.25,7114.0,25.2929,25.3019,25.2929,25.3019,7114.0
2016-07-01 09:50:00,28.26,28.28,28.25,28.25,15238.0,25.3108,25.3287,25.3019,25.3019,15238.0
2016-07-01 09:55:00,28.25,28.29,28.25,28.28,54280.0,25.3019,25.3377,25.3019,25.3287,54280.0
2016-07-01 10:00:00,28.29,28.3,28.26,28.27,12832.0,25.3377,25.3466,25.3108,25.3198,12832.0
2016-07-01 10:05:00,28.27,28.29,28.24,28.25,11236.0,25.3198,25.3377,25.2929,25.3019,11236.0
2016-07-01 10:10:00,28.25,28.26,28.24,28.26,7052.0,25.3019,25.3108,25.2929,25.3108,7052.0
2016-07-01 10:15:00,28.26,28.28,28.25,28.28,14997.0,25.3108,25.3287,25.3019,25.3287,14997.0
2016-07-01 10:20:00,28.28,28.29,28.26,28.27,20948.0,25.3287,25.3377,25.3108,25.3198,20948.0
2016-07-01 10:25:00,28.27,28.29,28.26,28.29,20361.0,25.3198,25.3377,25.3108,25.3377,20361.0
2016-07-01 10:30:00,28.29,28.29,28.27,28.27,10794.0,25.3377,25.3377,25.3198,25.3198,10794.0
2016-07-01 10:35:00,28.27,28.28,28.27,28.28,4096.0,25.3198,25.3287,25.3198,25.3287,4096.0
2016-07-01 10:40:00,28.28,28.29,28.26,28.27,17702.0,25.3287,25.3377,25.3108,25.3198,17702.0
2016-07-01 10:45:00,28.26,28.26,28.25,28.26,22240.0,25.3108,25.3108,25.3019,25.3108,22240.0
2016-07-01 10:50:00,28.26,28.26,28.24,28.24,8152.0,25.3108,25.3108,25.2929,25.2929,8152.0
2016-07-01 10:55:00,28.24,28.24,28.21,28.24,22323.0,25.2929,25.2929,25.266,25.2929,22323.0
2016-07-01 11:00:00,28.24,28.25,28.23,28.25,36996.0,25.2929,25.3019,25.2839,25.3019,36996.0
2016-07-01 11:05:00,28.25,28.26,28.23,28.24,14567.0,25.3019,25.3108,25.2839,25.2929,14567.0
2016-07-01 11:10:00,28.23,28.24,28.21,28.22,11266.0,25.2839,25.2929,25.266,25.275,11266.0
2016-07-01 11:15:00,28.21,28.21,28.19,28.19,5096.0,25.266,25.266,25.2481,25.2481,5096.0
2016-07-01 11:20:00,28.2,28.21,28.18,28.19,12817.0,25.2571,25.266,25.2392,25.2481,12817.0
2016-07-01 11:25:00,28.19,28.21,28.19,28.21,12075.0,25.2481,25.266,25.2481,25.266,12075.0
2016-07-01 11:30:00,28.21,28.22,28.2,28.21,10324.0,25.266,25.275,25.2571,25.266,10324.0
2016-07-01 11:35:00,28.21,28.22,28.2,28.21,6662.0,25.266,25.275,25.2571,25.266,6662.0
2016-07-01 11:40:00,28.21,28.22,28.2,28.21,15606.0,25.266,25.275,25.2571,25.266,15606.0
2016-07-01 11:45:00,28.21,28.22,28.2,28.21,16337.0,25.266,25.275,25.2571,25.266,16337.0
2016-07-01 11:50:00,28.21,28.23,28.21,28.23,5031.0,25.266,25.2839,25.266,25.2839,5031.0
2016-07-01 11:55:00,28.22,28.24,28.22,28.24,27891.0,25.275,25.2929,25.275,25.2929,27891.0
2016-07-01 12:00:00,28.24,28.24,28.23,28.24,5601.0,25.2929,25.2929,25.2839,25.2929,5601.0
2016-07-01 12:05:00,28.23,28.23,28.22,28.22,19459.0,25.2839,25.2839,25.275,25.275,19459.0
2016-07-01 12:10:00,28.21,28.22,28.21,28.21,300.0,25.266,25.275,25.266,25.266,300.0
2016-07-01 12:15:00,28.22,28.23,28.22,28.23,8994.0,25.275,25.2839,25.275,25.2839,8994.0
2016-07-01 12:20:00,28.23,28.23,28.2,28.2,2111.0,25.2839,25.2839,25.2571,25.2571,2111.0
2016-07-01 12:25:00,28.19,28.21,28.19,28.21,33533.0,25.2481,25.266,25.2481,25.266,33533.0
2016-07-01 12:30:00,28.21,28.21,28.2,28.21,2000.0,25.266,25.266,25.2571,25.266,2000.0
2016-07-01 12:35:00,28.21,28.21,28.2,28.21,100.0,25.266,25.266,25.2571,25.266,100.0
2016-07-01 12:40:00,28.21,28.22,28.21,28.21,3000.0,25.266,25.275,25.266,25.266,3000.0
2016-07-01 12:45:00,28.21,28.22,28.21,28.21,200.0,25.266,25.275,25.266,25.266,200.0
2016-07-01 12:50:00,28.21,28.23,28.21,28.22,8149.0,25.266,25.2839,25.266,25.275,8149.0
2016-07-01 12:55:00,28.23,28.23,28.22,28.23,3762.0,25.2839,25.2839,25.275,25.2839,3762.0
2016-07-01 13:00:00,28.23,28.24,28.23,28.24,6544.0,25.2839,25.2929,25.2839,25.2929,6544.0
2016-07-01 13:05:00,28.24,28.25,28.24,28.25,4437.0,25.2929,25.3019,25.2929,25.3019,4437.0
2016-07-01 13:10:00,28.25,28.25,28.24,28.25,700.0,25.3019,25.3019,25.2929,25.3019,700.0
2016-07-01 13:15:00,28.24,28.25,28.23,28.24,4673.0,25.2929,25.3019,25.2839,25.2929,4673.0
2016-07-01 13:20:00,28.24,28.24,28.23,28.24,200.0,25.2929,25.2929,25.2839,25.2929,200.0
2016-07-01 13:25:00,28.23,28.24,28.23,28.23,2600.0,25.2839,25.2929,25.2839,25.2839,2600.0
2016-07-01 13:30:00,28.22,28.23,28.21,28.23,10520.0,25.275,25.2839,25.266,25.2839,10520.0
2016-07-01 13:35:00,28.22,28.23,28.22,28.23,2965.0,25.275,25.2839,25.275,25.2839,2965.0
2016-07-01 13:40:00,28.23,28.24,28.22,28.24,1754.0,25.2839,25.2929,25.275,25.2929,1754.0
2016-07-01 13:45:00,28.24,28.24,28.22,28.23,19600.0,25.2929,25.2929,25.275,25.2839,19600.0
2016-07-01 13:50:00,28.23,28.25,28.23,28.24,7304.0,25.2839,25.3019,25.2839,25.2929,7304.0
2016-07-01 13:55:00,28.25,28.25,28.24,28.25,3840.0,25.3019,25.3019,25.2929,25.3019,3840.0
2016-07-01 14:00:00,28.25,28.27,28.24,28.27,23637.0,25.3019,25.3198,25.2929,25.3198,23637.0
2016-07-01 14:05:00,28.27,28.27,28.25,28.27,38122.0,25.3198,25.3198,25.3019,25.3198,38122.0
2016-07-01 14:10:00,28.27,28.27,28.25,28.26,10697.0,25.3198,25.3198,25.3019,25.3108,10697.0
2016-07-01 14:15:00,28.26,28.26,28.24,28.25,1839.0,25.3108,25.3108,25.2929,25.3019,1839.0
2016-07-01 14:20:00,28.25,28.27,28.25,28.27,5564.0,25.3019,25.3198,25.3019,25.3198,5564.0
2016-07-01 14:25:00,28.27,28.28,28.25,28.26,16468.0,25.3198,25.3287,25.3019,25.3108,16468.0
2016-07-01 14:30:00,28.27,28.28,28.26,28.26,5344.0,25.3198,25.3287,25.3108,25.3108,5344.0
2016-07-01 14:35:00,28.25,28.25,28.25,28.25,100.0,25.3019,25.3019,25.3019,25.3019,100.0
2016-07-01 14:40:00,28.24,28.25,28.22,28.22,2899.0,25.2929,25.3019,25.275,25.275,2899.0
2016-07-01 14:45:00,28.23,28.23,28.22,28.23,300.0,25.2839,25.2839,25.275,25.2839,300.0
2016-07-01 14:50:00,28.23,28.23,28.22,28.22,5129.0,25.2839,25.2839,25.275,25.275,5129.0
2016-07-01 14:55:00,28.23,28.27,28.22,28.27,35225.0,25.2839,25.3198,25.275,25.3198,35225.0
2016-07-01 15:00:00,28.27,28.29,28.27,28.28,25043.0,25.3198,25.3377,25.3198,25.3287,25043.0
2016-07-01 15:05:00,28.28,28.31,28.27,28.3,34203.0,25.3287,25.3556,25.3198,25.3466,34203.0
2016-07-01 15:10:00,28.3,28.32,28.3,28.31,23410.0,25.3466,25.3646,25.3466,25.3556,23410.0
2016-07-01 15:15:00,28.31,28.32,28.3,28.31,50670.0,25.3556,25.3646,25.3466,25.3556,50670.0
2016-07-01 15:20:00,28.31,28.32,28.3,28.3,41607.0,25.3556,25.3646,25.3466,25.3466,41607.0
2016-07-01 15:25:00,28.3,28.31,28.29,28.31,32505.0,25.3466,25.3556,25.3377,25.3556,32505.0
2016-07-01 15:30:00,28.31,28.32,28.3,28.32,13274.0,25.3556,25.3646,25.3466,25.3646,13274.0
2016-07-01 15:35:00,28.31,28.33,28.3,28.3,33273.0,25.3556,25.3735,25.3466,25.3466,33273.0
2016-07-01 15:40:00,28.3,28.31,28.29,28.31,16356.0,25.3466,25.3556,25.3377,25.3556,16356.0
2016-07-01 15:45:00,28.3,28.31,28.28,28.29,21538.0,25.3466,25.3556,25.3287,25.3377,21538.0
2016-07-01 15:50:00,28.29,28.29,28.28,28.28,39484.0,25.3377,25.3377,25.3287,25.3287,39484.0
2016-07-01 15:55:00,28.29,28.3,28.26,28.28,68683.0,25.3377,25.3466,25.3108,25.3287,68683.0
2016-07-05 09:30:00,28.13,28.18,28.07,28.14,51881.0,25.1944,25.2392,25.1406,25.2033,51881.0
2016-07-05 09:35:00,28.14,28.17,28.13,28.14,21600.0,25.2033,25.2302,25.1944,25.2033,21600.0
2016-07-05 09:40:00,28.14,28.14,28.1,28.11,31539.0,25.2033,25.2033,25.1675,25.1765,31539.0
2016-07-05 09:45:00,28.11,28.11,28.06,28.07,95662.0,25.1765,25.1765,25.1317,25.1406,95662.0
2016-07-05 09:50:00,28.07,28.08,28.06,28.07,12738.0,25.1406,25.1496,25.1317,25.1406,12738.0
2016-07-05 09:55:00,28.08,28.09,28.06,28.07,26516.0,25.1496,25.1586,25.1317,25.1406,26516.0
2016-07-05 10:00:00,28.07,28.07,28.04,28.05,28158.0,25.1406,25.1406,25.1138,25.1227,28158.0
2016-07-05 10:05:00,28.05,28.05,28.03,28.04,12597.0,25.1227,25.1227,25.1048,25.1138,12597.0
2016-07-05 10:10:00,28.03,28.04,28.01,28.04,15715.0,25.1048,25.1138,25.0869,25.1138,15715.0
2016-07-05 10:15:00,28.04,28.04,28.01,28.03,14474.0,25.1138,25.1138,25.0869,25.1048,14474.0
2016-07-05 10:20:00,28.03,28.04,28.0,28.04,17799.0,25.1048,25.1138,25.0779,25.1138,17799.0
2016-07-05 10:25:00,28.03,28.03,27.99,28.02,53265.0,25.1048,25.1048,25.069,25.0959,53265.0
2016-07-05 10:30:00,28.02,28.03,28.01,28.03,16648.0,25.0959,25.1048,25.0869,25.1048,16648.0
2016-07-05 10:35:00,28.03,28.03,28.01,28.01,7799.0,25.1048,25.1048,25.0869,25.0869,7799.0
2016-07-05 10:40:00,28.02,28.05,28.01,28.01,36927.0,25.0959,25.1227,25.0869,25.0869,36927.0
2016-07-05 10:45:00,28.01,28.01,27.99,28.0,17738.0,25.0869,25.0869,25.069,25.0779,17738.0
2016-07-05 10:50:00,28.0,28.01,27.99,28.0,10914.0,25.0779,25.0869,25.069,25.0779,10914.0
2016-07-05 10:55:00,28.0,28.01,27.99,28.0,28611.0,25.0779,25.0869,25.069,25.0779,28611.0
2016-07-05 11:00:00,27.99,28.0,27.97,27.99,12150.0,25.069,25.0779,25.0511,25.069,12150.0
2016-07-05 11:05:00,27.98,28.0,27.97,27.99,11247.0,25.06,25.0779,25.0511,25.069,11247.0
2016-07-05 11:10:00,27.99,27.99,27.94,27.96,15487.0,25.069,25.069,25.0242,25.0421,15487.0
2016-07-05 11:15:00,27.97,28.03,27.97,28.01,22252.0,25.0511,25.1048,25.0511,25.0869,22252.0
2016-07-05 11:20:00,28.01,28.02,27.98,28.0,26273.0,25.0869,25.0959,25.06,25.0779,26273.0
2016-07-05 11:25:00,28.0,28.0,27.98,27.99,23789.0,25.0779,25.0779,25.06,25.069,23789.0
2016-07-05 11:30:00,28.0,28.0,27.98,27.99,8892.0,25.0779,25.0779,25.06,25.069,8892.0
2016-07-05 11:35:00,27.98,27.99,27.96,27.98,15501.0,25.06,25.069,25.0421,25.06,15501.0
2016-07-05 11:40:00,27.98,27.98,27.94,27.94,6800.0,25.06,25.06,25.0242,25.0242,6800.0
2016-07-05 11:45:00,27.94,27.95,27.93,27.93,3355.0,25.0242,25.0332,25.0153,25.0153,3355.0
2016-07-05 11:50:00,27.94,27.94,27.93,27.93,5000.0,25.0242,25.0242,25.0153,25.0153,5000.0
2016-07-05 11:55:00,27.93,27.94,27.93,27.94,1500.0,25.0153,25.0242,25.0153,25.0242,1500.0
2016-07-05 12:00:00,27.93,27.94,27.93,27.94,9100.0,25.0153,25.0242,25.0153,25.0242,9100.0
2016-07-05 12:05:00,27.93,27.94,27.92,27.94,24939.0,25.0153,25.0242,25.0063,25.0242,24939.0
2016-07-05 12:10:00,27.94,27.94,27.93,27.94,1500.0,25.0242,25.0242,25.0153,25.0242,1500.0
2016-07-05 12:15:00,27.94,27.95,27.93,27.95,13383.0,25.0242,25.0332,25.0153,25.0332,13383.0
2016-07-05 12:20:00,27.95,27.96,27.94,27.95,2800.0,25.0332,25.0421,25.0242,25.0332,2800.0
2016-07-05 12:25:00,27.95,27.96,27.94,27.96,9676.0,25.0332,25.0421,25.0242,25.0421,9676.0
2016-07-05 12:30:00,27.96,27.96,27.95,27.96,300.0,25.0421,25.0421,25.0332,25.0421,300.0
2016-07-05 12:35:00,27.96,27.96,27.93,27.93,5098.0,25.0421,25.0421,25.0153,25.0153,5098.0
2016-07-05 12:40:00,27.94,27.94,27.93,27.94,500.0,25.0242,25.0242,25.0153,25.0242,500.0
2016-07-05 12:45:00,27.93,27.95,27.93,27.95,3878.0,25.0153,25.0332,25.0153,25.0332,3878.0
2016-07-05 12:50:00,27.94,27.94,27.92,27.92,6890.0,25.0242,25.0242,25.0063,25.0063,6890.0
2016-07-05 12:55:00,27.93,27.94,27.92,27.94,4183.0,25.0153,25.0242,25.0063,25.0242,4183.0
2016-07-05 13:00:00,27.94,27.94,27.93,27.93,5880.0,25.0242,25.0242,25.0153,25.0153,5880.0
2016-07-05 13:05:00,27.92,27.94,27.91,27.94,8633.0,25.0063,25.0242,24.9973,25.0242,8633.0
2016-07-05 13:10:00,27.93,27.94,27.93,27.93,1900.0,25.0153,25.0242,25.0153,25.0153,1900.0
2016-07-05 13:15:00,27.93,27.93,27.92,27.92,14078.0,25.0153,25.0153,25.0063,25.0063,14078.0
2016-07-05 13:20:00,27.91,27.92,27.91,27.92,3969.0,24.9973,25.0063,24.9973,25.0063,3969.0
2016-07-05 13:25:00,27.93,27.93,27.92,27.92,956.0,25.0153,25.0153,25.0063,25.0063,956.0
2016-07-05 13:30:00,27.93,27.93,27.92,27.93,2419.0,25.0153,25.0153,25.0063,25.0153,2419.0
2016-07-05 13:35:00,27.93,27.94,27.92,27.92,59415.0,25.0153,25.0242,25.0063,25.0063,59415.0
2016-07-05 13:40:00,27.92,27.93,27.92,27.93,900.0,25.0063,25.0153,25.0063,25.0153,900.0
2016-07-05 13:45:00,27.93,27.93,27.92,27.93,5264.0,25.0153,25.0153,25.0063,25.0153,5264.0
2016-07-05 13:50:00,27.93,27.94,27.92,27.94,7100.0,25.0153,25.0242,25.0063,25.0242,7100.0
2016-07-05 13:55:00,27.94,27.94,27.93,27.94,6300.0,25.0242,25.0242,25.0153,25.0242,6300.0
2016-07-05 14:00:00,27.94,27.96,27.93,27.96,23606.0,25.0242,25.0421,25.0153,25.0421,23606.0
2016-07-05 14:05:00,27.96,27.96,27.95,27.96,5093.0,25.0421,25.0421,25.0332,25.0421,5093.0
2016-07-05 14:10:00,27.96,27.96,27.95,27.96,5100.0,25.0421,25.0421,25.0332,25.0421,5100.0
2016-07-05 14:15:00,27.96,27.97,27.95,27.95,66781.0,25.0421,25.0511,25.0332,25.0332,66781.0
2016-07-05 14:20:00,27.95,27.95,27.94,27.94,4498.0,25.0332,25.0332,25.0242,25.0242,4498.0
2016-07-05 14:25:00,27.95,27.95,27.91,27.93,23226.0,25.0332,25.0332,24.9973,25.0153,23226.0
2016-07-05 14:30:00,27.93,27.95,27.92,27.95,7500.0,25.0153,25.0332,25.0063,25.0332,7500.0
2016-07-05 14:35:00,27.95,27.95,27.91,27.92,18679.0,25.0332,25.0332,24.9973,25.0063,18679.0
2016-07-05 14:40:00,27.92,27.93,27.9,27.92,17187.0,25.0063,25.0153,24.9884,25.0063,17187.0
2016-07-05 14:45:00,27.92,27.92,27.89,27.91,6118.0,25.0063,25.0063,24.9794,24.9973,6118.0
2016-07-05 14:50:00,27.91,27.91,27.89,27.91,7639.0,24.9973,24.9973,24.9794,24.9973,7639.0
2016-07-05 14:55:00,27.9,27.92,27.89,27.92,15279.0,24.9884,25.0063,24.9794,25.0063,15279.0
2016-07-05 15:00:00,27.92,27.92,27.9,27.91,17506.0,25.0063,25.0063,24.9884,24.9973,17506.0
2016-07-05 15:05:00,27.91,27.91,27.9,27.91,13022.0,24.9973,24.9973,24.9884,24.9973,13022.0
2016-07-05 15:10:00,27.91,27.92,27.9,27.91,12685.0,24.9973,25.0063,24.9884,24.9973,12685.0
2016-07-05 15:15:00,27.91,27.91,27.89,27.91,32693.0,24.9973,24.9973,24.9794,24.9973,32693.0
2016-07-05 15:20:00,27.91,27.91,27.9,27.91,7404.0,24.9973,24.9973,24.9884,24.9973,7404.0
2016-07-05 15:25:00,27.91,27.91,27.9,27.91,15318.0,24.9973,24.9973,24.9884,24.9973,15318.0
2016-07-05 15:30:00,27.91,27.93,27.89,27.93,44118.0,24.9973,25.0153,24.9794,25.0153,44118.0
2016-07-05 15:35:00,27.93,27.93,27.92,27.93,8300.0,25.0153,25.0153,25.0063,25.0153,8300.0
2016-07-05 15:40:00,27.93,27.95,27.93,27.94,21219.0,25.0153,25.0332,25.0153,25.0242,21219.0
2016-07-05 15:45:00,27.94,27.95,27.93,27.95,31777.0,25.0242,25.0332,25.0153,25.0332,31777.0
2016-07-05 15:50:00,27.95,27.96,27.94,27.96,31716.0,25.0332,25.0421,25.0242,25.0421,31716.0
2016-07-05 15:55:00,27.96,27.97,27.91,27.91,122940.0,25.0421,25.0511,24.9973,24.9973,122940.0
2016-07-06 09:30:00,27.85,27.92,27.79,27.8,54815.0,24.9436,25.0063,24.8899,24.8988,54815.0
2016-07-06 09:35:00,27.79,27.81,27.76,27.78,20230.0,24.8899,24.9078,24.863,24.8809,20230.0
2016-07-06 09:40:00,27.77,27.77,27.73,27.74,22320.0,24.872,24.872,24.8361,24.8451,22320.0
2016-07-06 09:45:00,27.74,27.77,27.73,27.75,16818.0,24.8451,24.872,24.8361,24.854,16818.0
2016-07-06 09:50:00,27.75,27.76,27.74,27.76,17463.0,24.854,24.863,24.8451,24.863,17463.0
2016-07-06 09:55:00,27.76,27.78,27.75,27.78,20685.0,24.863,24.8809,24.854,24.8809,20685.0
2016-07-06 10:00:00,27.78,27.84,27.77,27.82,67227.0,24.8809,24.9346,24.872,24.9167,67227.0
2016-07-06 10:05:00,27.82,27.83,27.77,27.79,33078.0,24.9167,24.9257,24.872,24.8899,33078.0
2016-07-06 10:10:00,27.79,27.79,27.78,27.79,10111.0,24.8899,24.8899,24.8809,24.8899,10111.0
2016-07-06 10:15:00,27.79,27.79,27.73,27.74,43241.0,24.8899,24.8899,24.8361,24.8451,43241.0
2016-07-06 10:20:00,27.75,27.77,27.74,27.77,25794.0,24.854,24.872,24.8451,24.872,25794.0
2016-07-06 10:25:00,27.77,27.78,27.72,27.75,15963.0,24.872,24.8809,24.8272,24.854,15963.0
2016-07-06 10:30:00,27.74,27.74,27.72,27.73,8210.0,24.8451,24.8451,24.8272,24.8361,8210.0
2016-07-06 10:35:00,27.73,27.77,27.72,27.77,33088.0,24.8361,24.872,24.8272,24.872,33088.0
2016-07-06 10:40:00,27.77,27.78,27.75,27.76,43789.0,24.872,24.8809,24.854,24.863,43789.0
2016-07-06 10:45:00,27.76,27.77,27.75,27.77,53286.0,24.863,24.872,24.854,24.872,53286.0
2016-07-06 10:50:00,27.77,27.86,27.76,27.86,432530.0,24.872,24.9526,24.863,24.9526,432530.0
2016-07-06 10:55:00,27.87,27.87,27.83,27.86,50943.0,24.9615,24.9615,24.9257,24.9526,50943.0
2016-07-06 11:00:00,27.86,27.87,27.85,27.86,36894.0,24.9526,24.9615,24.9436,24.9526,36894.0
2016-07-06 11:05:00,27.86,27.89,27.85,27.87,31410.0,24.9526,24.9794,24.9436,24.9615,31410.0
2016-07-06 11:10:00,27.87,27.9,27.87,27.87,22982.0,24.9615,24.9884,24.9615,24.9615,22982.0
2016-07-06 11:15:00,27.87,27.9,27.86,27.9,9186.0,24.9615,24.9884,24.9526,24.9884,9186.0
2016-07-06 11:20:00,27.9,27.9,27.87,27.88,3900.0,24.9884,24.9884,24.9615,24.9705,3900.0
2016-07-06 11:25:00,27.88,27.88,27.86,27.86,9417.0,24.9705,24.9705,24.9526,24.9526,9417.0
2016-07-06 11:30:00,27.87,27.88,27.86,27.86,20889.0,24.9615,24.9705,24.9526,24.9526,20889.0
2016-07-06 11:35:00,27.87,27.88,27.86,27.87,22730.0,24.9615,24.9705,24.9526,24.9615,22730.0
2016-07-06 11:40:00,27.88,27.88,27.86,27.87,8492.0,24.9705,24.9705,24.9526,24.9615,8492.0
2016-07-06 11:45:00,27.87,27.89,27.86,27.88,14387.0,24.9615,24.9794,24.9526,24.9705,14387.0
2016-07-06 11:50:00,27.88,27.91,27.87,27.89,7458.0,24.9705,24.9973,24.9615,24.9794,7458.0
2016-07-06 11:55:00,27.89,27.91,27.88,27.9,9960.0,24.9794,24.9973,24.9705,24.9884,9960.0
2016-07-06 12:00:00,27.89,27.94,27.89,27.92,11222.0,24.9794,25.0242,24.9794,25.0063,11222.0
2016-07-06 12:05:00,27.93,27.94,27.93,27.94,4600.0,25.0153,25.0242,25.0153,25.0242,4600.0
2016-07-06 12:10:00,27.95,27.96,27.93,27.93,7461.0,25.0332,25.0421,25.0153,25.0153,7461.0
2016-07-06 12:15:00,27.93,27.93,27.92,27.93,5327.0,25.0153,25.0153,25.0063,25.0153,5327.0
2016-07-06 12:20:00,27.94,27.96,27.92,27.93,8207.0,25.0242,25.0421,25.0063,25.0153,8207.0
2016-07-06 12:25:00,27.92,27.94,27.92,27.94,8324.0,25.0063,25.0242,25.0063,25.0242,8324.0
2016-07-06 12:30:00,27.94,27.97,27.93,27.96,19722.0,25.0242,25.0511,25.0153,25.0421,19722.0
2016-07-06 12:35:00,27.97,27.98,27.94,27.94,4765.0,25.0511,25.06,25.0242,25.0242,4765.0
2016-07-06 12:40:00,27.95,27.96,27.94,27.96,36962.0,25.0332,25.0421,25.0242,25.0421,36962.0
2016-07-06 12:45:00,27.95,27.95,27.94,27.94,13954.0,25.0332,25.0332,25.0242,25.0242,13954.0
2016-07-06 12:50:00,27.95,27.95,27.93,27.95,6710.0,25.0332,25.0332,25.0153,25.0332,6710.0
2016-07-06 12:55:00,27.95,27.97,27.94,27.97,12123.0,25.0332,25.0511,25.0242,25.0511,12123.0
2016-07-06 13:00:00,27.96,27.98,27.96,27.97,15523.0,25.0421,25.06,25.0421,25.0511,15523.0
2016-07-06 13:05:00,27.97,27.98,27.96,27.98,5946.0,25.0511,25.06,25.0421,25.06,5946.0
2016-07-06 13:10:00,27.98,27.98,27.95,27.95,26995.0,25.06,25.06,25.0332,25.0332,26995.0
2016-07-06 13:15:00,27.96,27.99,27.95,27.98,21640.0,25.0421,25.069,25.0332,25.06,21640.0
2016-07-06 13:20:00,27.98,27.99,27.95,27.96,10112.0,25.06,25.069,25.0332,25.0421,10112.0
2016-07-06 13:25:00,27.96,27.96,27.93,27.93,80132.0,25.0421,25.0421,25.0153,25.0153,80132.0
2016-07-06 13:30:00,27.94,27.95,27.93,27.94,83190.0,25.0242,25.0332,25.0153,25.0242,83190.0
2016-07-06 13:35:00,27.94,27.95,27.93,27.95,79120.0,25.0242,25.0332,25.0153,25.0332,79120.0
2016-07-06 13:40:00,27.94,27.94,27.92,27.92,12670.0,25.0242,25.0242,25.0063,25.0063,12670.0
2016-07-06 13:45:00,27.93,27.94,27.92,27.94,6805.0,25.0153,25.0242,25.0063,25.0242,6805.0
2016-07-06 13:50:00,27.94,27.97,27.92,27.95,144760.0,25.0242,25.0511,25.0063,25.0332,144760.0
2016-07-06 13:55:00,27.95,27.97,27.95,27.95,23281.0,25.0332,25.0511,25.0332,25.0332,23281.0
2016-07-06 14:00:00,27.96,28.01,27.93,27.96,47328.0,25.0421,25.0869,25.0153,25.0421,47328.0
2016-07-06 14:05:00,27.97,28.0,27.95,27.97,11737.0,25.0511,25.0779,25.0332,25.0511,11737.0
2016-07-06 14:10:00,27.98,27.98,27.93,27.93,8393.0,25.06,25.06,25.0153,25.0153,8393.0
2016-07-06 14:15:00,27.93,27.97,27.91,27.97,11741.0,25.0153,25.0511,24.9973,25.0511,11741.0
2016-07-06 14:20:00,27.98,27.98,27.95,27.96,6268.0,25.06,25.06,25.0332,25.0421,6268.0
2016-07-06 14:25:00,27.95,27.97,27.93,27.94,11589.0,25.0332,25.0511,25.0153,25.0242,11589.0
2016-07-06 14:30:00,27.94,27.98,27.94,27.98,6904.0,25.0242,25.06,25.0242,25.06,6904.0
2016-07-06 14:35:00,27.98,28.0,27.95,28.0,10551.0,25.06,25.0779,25.0332,25.0779,10551.0
2016-07-06 14:40:00,28.0,28.0,27.98,27.99,8340.0,25.0779,25.0779,25.06,25.069,8340.0
2016-07-06 14:45:00,27.99,28.0,27.95,27.96,7397.0,25.069,25.0779,25.0332,25.0421,7397.0
2016-07-06 14:50:00,27.96,27.99,27.95,27.99,8123.0,25.0421,25.069,25.0332,25.069,8123.0
2016-07-06 14:55:00,28.0,28.01,27.99,28.01,4540.0,25.0779,25.0869,25.069,25.0869,4540.0
2016-07-06 15:00:00,28.01,28.01,27.98,27.99,13710.0,25.0869,25.0869,25.06,25.069,13710.0
2016-07-06 15:05:00,28.0,28.0,27.98,28.0,11876.0,25.0779,25.0779,25.06,25.0779,11876.0
2016-07-06 15:10:00,27.99,28.0,27.97,27.98,8647.0,25.069,25.0779,25.0511,25.06,8647.0
2016-07-06 15:15:00,27.98,27.99,27.97,27.98,48710.0,25.06,25.069,25.0511,25.06,48710.0
2016-07-06 15:20:00,27.97,27.97,27.95,27.95,15583.0,25.0511,25.0511,25.0332,25.0332,15583.0
2016-07-06 15:25:00,27.96,27.96,27.93,27.95,23245.0,25.0421,25.0421,25.0153,25.0332,23245.0
2016-07-06 15:30:00,27.94,27.95,27.93,27.95,16847.0,25.0242,25.0332,25.0153,25.0332,16847.0
2016-07-06 15:35:00,27.95,27.98,27.94,27.98,12467.0,25.0332,25.06,25.0242,25.06,12467.0
2016-07-06 15:40:00,27.98,28.0,27.97,27.99,21634.0,25.06,25.0779,25.0511,25.069,21634.0
2016-07-06 15:45:00,27.99,27.99,27.97,27.97,21628.0,25.069,25.069,25.0511,25.0511,21628.0
2016-07-06 15:50:00,27.98,27.98,27.94,27.96,30499.0,25.06,25.06,25.0242,25.0421,30499.0
2016-07-06 15:55:00,27.96,27.98,27.96,27.97,73268.0,25.0421,25.06,25.0421,25.0511,73268.0
2016-07-07 09:30:00,28.04,28.11,28.04,28.1,123561.0,25.1138,25.1765,25.1138,25.1675,123561.0
2016-07-07 09:35:00,28.1,28.11,28.09,28.09,22712.0,25.1675,25.1765,25.1586,25.1586,22712.0
2016-07-07 09:40:00,28.08,28.1,28.08,28.1,17225.0,25.1496,25.1675,25.1496,25.1675,17225.0
2016-07-07 09:45:00,28.09,28.1,28.08,28.09,17897.0,25.1586,25.1675,25.1496,25.1586,17897.0
2016-07-07 09:50:00,28.1,28.12,28.1,28.11,27866.0,25.1675,25.1854,25.1675,25.1765,27866.0
2016-07-07 09:55:00,28.11,28.11,28.09,28.09,4700.0,25.1765,25.1765,25.1586,25.1586,4700.0
2016-07-07 10:00:00,28.09,28.09,28.07,28.08,50886.0,25.1586,25.1586,25.1406,25.1496,50886.0
2016-07-07 10:05:00,28.08,28.08,28.06,28.06,13108.0,25.1496,25.1496,25.1317,25.1317,13108.0
2016-07-07 10:10:00,28.06,28.07,28.04,28.04,40982.0,25.1317,25.1406,25.1138,25.1138,40982.0
2016-07-07 10:15:00,28.05,28.08,28.04,28.06,19868.0,25.1227,25.1496,25.1138,25.1317,19868.0
2016-07-07 10:20:00,28.06,28.06,28.04,28.06,33462.0,25.1317,25.1317,25.1138,25.1317,33462.0
2016-07-07 10:25:00,28.06,28.07,28.05,28.07,13317.0,25.1317,25.1406,25.1227,25.1406,13317.0
2016-07-07 10:30:00,28.07,28.08,28.06,28.07,7800.0,25.1406,25.1496,25.1317,25.1406,7800.0
2016-07-07 10:35:00,28.07,28.08,28.07,28.07,7617.0,25.1406,25.1496,25.1406,25.1406,7617.0
2016-07-07 10:40:00,28.07,28.07,28.04,28.04,25169.0,25.1406,25.1406,25.1138,25.1138,25169.0
2016-07-07 10:45:00,28.04,28.05,28.04,28.04,12266.0,25.1138,25.1227,25.1138,25.1138,12266.0
2016-07-07 10:50:00,28.04,28.06,28.03,28.04,50876.0,25.1138,25.1317,25.1048,25.1138,50876.0
2016-07-07 10:55:00,28.03,28.03,28.01,28.03,18209.0,25.1048,25.1048,25.0869,25.1048,18209.0
2016-07-07 11:00:00,28.02,28.02,27.99,28.0,48766.0,25.0959,25.0959,25.069,25.0779,48766.0
2016-07-07 11:05:00,28.0,28.02,28.0,28.01,17068.0,25.0779,25.0959,25.0779,25.0869,17068.0
2016-07-07 11:10:00,28.01,28.03,28.01,28.02,6050.0,25.0869,25.1048,25.0869,25.0959,6050.0
2016-07-07 11:15:00,28.02,28.03,27.99,28.0,33192.0,25.0959,25.1048,25.069,25.0779,33192.0
2016-07-07 11:20:00,28.01,28.01,27.99,28.0,15589.0,25.0869,25.0869,25.069,25.0779,15589.0
2016-07-07 11:25:00,27.99,28.02,27.99,28.02,9909.0,25.069,25.0959,25.069,25.0959,9909.0
2016-07-07 11:30:00,28.01,28.01,27.97,27.99,9679.0,25.0869,25.0869,25.0511,25.069,9679.0
2016-07-07 11:35:00,27.99,28.02,27.99,28.02,19088.0,25.069,25.0959,25.069,25.0959,19088.0
2016-07-07 11:40:00,28.01,28.02,27.99,28.0,12310.0,25.0869,25.0959,25.069,25.0779,12310.0
2016-07-07 11:45:00,27.99,28.0,27.95,27.96,19170.0,25.069,25.0779,25.0332,25.0421,19170.0
2016-07-07 11:50:00,27.96,27.97,27.95,27.96,3685.0,25.0421,25.0511,25.0332,25.0421,3685.0
2016-07-07 11:55:00,27.97,27.98,27.96,27.98,10775.0,25.0511,25.06,25.0421,25.06,10775.0
2016-07-07 12:00:00,27.97,27.99,27.95,27.96,48505.0,25.0511,25.069,25.0332,25.0421,48505.0
2016-07-07 12:05:00,27.97,27.98,27.95,27.96,16996.0,25.0511,25.06,25.0332,25.0421,16996.0
2016-07-07 12:10:00,27.96,27.98,27.96,27.98,4890.0,25.0421,25.06,25.0421,25.06,4890.0
2016-07-07 12:15:00,27.98,27.99,27.97,27.99,12120.0,25.06,25.069,25.0511,25.069,12120.0
2016-07-07 12:20:00,27.99,27.99,27.97,27.98,13748.0,25.069,25.069,25.0511,25.06,13748.0
2016-07-07 12:25:00,27.97,27.98,27.94,27.98,35775.0,25.0511,25.06,25.0242,25.06,35775.0
2016-07-07 12:30:00,27.97,27.97,27.96,27.97,3511.0,25.0511,25.0511,25.0421,25.0511,3511.0
2016-07-07 12:35:00,27.98,27.98,27.97,27.98,700.0,25.06,25.06,25.0511,25.06,700.0
2016-07-07 12:40:00,27.98,27.98,27.97,27.97,1600.0,25.06,25.06,25.0511,25.0511,1600.0
2016-07-07 12:45:00,27.97,27.97,27.95,27.95,13217.0,25.0511,25.0511,25.0332,25.0332,13217.0
2016-07-07 12:50:00,27.95,27.95,27.93,27.94,41489.0,25.0332,25.0332,25.0153,25.0242,41489.0
2016-07-07 12:55:00,27.95,27.96,27.94,27.95,19319.0,25.0332,25.0421,25.0242,25.0332,19319.0
2016-07-07 13:00:00,27.95,27.95,27.93,27.94,7747.0,25.0332,25.0332,25.0153,25.0242,7747.0
2016-07-07 13:05:00,27.94,27.96,27.93,27.96,7900.0,25.0242,25.0421,25.0153,25.0421,7900.0
2016-07-07 13:10:00,27.96,27.96,27.95,27.96,3750.0,25.0421,25.0421,25.0332,25.0421,3750.0
2016-07-07 13:15:00,27.96,27.97,27.94,27.97,21973.0,25.0421,25.0511,25.0242,25.0511,21973.0
2016-07-07 13:20:00,27.97,27.98,27.96,27.96,5179.0,25.0511,25.06,25.0421,25.0421,5179.0
2016-07-07 13:25:00,27.97,27.98,27.96,27.96,4038.0,25.0511,25.06,25.0421,25.0421,4038.0
2016-07-07 13:30:00,27.96,27.99,27.96,27.99,4037.0,25.0421,25.069,25.0421,25.069,4037.0
2016-07-07 13:35:00,27.99,28.0,27.99,28.0,9300.0,25.069,25.0779,25.069,25.0779,9300.0
2016-07-07 13:40:00,28.0,28.0,27.98,28.0,20686.0,25.0779,25.0779,25.06,25.0779,20686.0
2016-07-07 13:45:00,28.01,28.01,27.97,27.98,15731.0,25.0869,25.0869,25.0511,25.06,15731.0
2016-07-07 13:50:00,27.99,27.99,27.96,27.96,19727.0,25.069,25.069,25.0421,25.0421,19727.0
2016-07-07 13:55:00,27.96,28.0,27.96,28.0,14173.0,25.0421,25.0779,25.0421,25.0779,14173.0
2016-07-07 14:00:00,28.0,28.01,27.99,28.0,20297.0,25.0779,25.0869,25.069,25.0779,20297.0
2016-07-07 14:05:00,28.0,28.0,27.98,27.99,62216.0,25.0779,25.0779,25.06,25.069,62216.0
2016-07-07 14:10:00,27.98,27.99,27.92,27.92,19359.0,25.06,25.069,25.0063,25.0063,19359.0
2016-07-07 14:15:00,27.92,27.94,27.91,27.93,10591.0,25.0063,25.0242,24.9973,25.0153,10591.0
2016-07-07 14:20:00,27.93,27.96,27.92,27.95,12226.0,25.0153,25.0421,25.0063,25.0332,12226.0
2016-07-07 14:25:00,27.95,27.97,27.89,27.9,23468.0,25.0332,25.0511,24.9794,24.9884,23468.0
2016-07-07 14:30:00,27.9,27.93,27.88,27.89,22950.0,24.9884,25.0153,24.9705,24.9794,22950.0
2016-07-07 14:35:00,27.88,27.92,27.87,27.91,9565.0,24.9705,25.0063,24.9615,24.9973,9565.0
2016-07-07 14:40:00,27.91,27.92,27.88,27.88,20843.0,24.9973,25.0063,24.9705,24.9705,20843.0
2016-07-07 14:45:00,27.88,27.9,27.87,27.89,9025.0,24.9705,24.9884,24.9615,24.9794,9025.0
2016-07-07 14:50:00,27.89,27.9,27.87,27.89,17907.0,24.9794,24.9884,24.9615,24.9794,17907.0
2016-07-07 14:55:00,27.89,27.9,27.87,27.89,8020.0,24.9794,24.9884,24.9615,24.9794,8020.0
2016-07-07 15:00:00,27.89,27.92,27.87,27.92,7997.0,24.9794,25.0063,24.9615,25.0063,7997.0
2016-07-07 15:05:00,27.92,27.95,27.91,27.95,6810.0,25.0063,25.0332,24.9973,25.0332,6810.0
2016-07-07 15:10:00,27.95,27.95,27.93,27.94,4418.0,25.0332,25.0332,25.0153,25.0242,4418.0
2016-07-07 15:15:00,27.94,27.94,27.92,27.94,4895.0,25.0242,25.0242,25.0063,25.0242,4895.0
2016-07-07 15:20:00,27.94,27.94,27.91,27.91,5955.0,25.0242,25.0242,24.9973,24.9973,5955.0
2016-07-07 15:25:00,27.91,27.93,27.9,27.93,18923.0,24.9973,25.0153,24.9884,25.0153,18923.0
2016-07-07 15:30:00,27.93,27.96,27.93,27.96,9064.0,25.0153,25.0421,25.0153,25.0421,9064.0
2016-07-07 15:35:00,27.96,27.96,27.95,27.95,2620.0,25.0421,25.0421,25.0332,25.0332,2620.0
2016-07-07 15:40:00,27.95,27.96,27.93,27.94,14457.0,25.0332,25.0421,25.0153,25.0242,14457.0
2016-07-07 15:45:00,27.94,27.96,27.93,27.94,9952.0,25.0242,25.0421,25.0153,25.0242,9952.0
2016-07-07 15:50:00,27.94,27.95,27.94,27.94,9827.0,25.0242,25.0332,25.0242,25.0242,9827.0
2016-07-07 15:55:00,27.94,27.95,27.92,27.95,43668.0,25.0242,25.0332,25.0063,25.0332,43668.0
2016-07-08 09:30:00,28.17,28.22,28.15,28.2,22361.0,25.2302,25.275,25.2123,25.2571,22361.0
2016-07-08 09:35:00,28.19,28.21,28.17,28.2,15324.0,25.2481,25.266,25.2302,25.2571,15324.0
2016-07-08 09:40:00,28.2,28.22,28.18,28.19,34686.0,25.2571,25.275,25.2392,25.2481,34686.0
2016-07-08 09:45:00,28.19,28.22,28.19,28.2,21536.0,25.2481,25.275,25.2481,25.2571,21536.0
2016-07-08 09:50:00,28.2,28.23,28.2,28.22,8846.0,25.2571,25.2839,25.2571,25.275,8846.0
2016-07-08 09:55:00,28.22,28.25,28.21,28.23,17511.0,25.275,25.3019,25.266,25.2839,17511.0
2016-07-08 10:00:00,28.23,28.26,28.22,28.26,5007.0,25.2839,25.3108,25.275,25.3108,5007.0
2016-07-08 10:05:00,28.26,28.27,28.25,28.27,5581.0,25.3108,25.3198,25.3019,25.3198,5581.0
2016-07-08 10:10:00,28.28,28.29,28.27,28.28,19412.0,25.3287,25.3377,25.3198,25.3287,19412.0
2016-07-08 10:15:00,28.29,28.29,28.27,28.28,17752.0,25.3377,25.3377,25.3198,25.3287,17752.0
2016-07-08 10:20:00,28.27,28.3,28.26,28.3,38054.0,25.3198,25.3466,25.3108,25.3466,38054.0
2016-07-08 10:25:00,28.29,28.31,28.29,28.3,9331.0,25.3377,25.3556,25.3377,25.3466,9331.0
2016-07-08 10:30:00,28.3,28.31,28.28,28.29,12612.0,25.3466,25.3556,25.3287,25.3377,12612.0
2016-07-08 10:35:00,28.29,28.3,28.28,28.3,15073.0,25.3377,25.3466,25.3287,25.3466,15073.0
2016-07-08 10:40:00,28.3,28.32,28.29,28.32,15265.0,25.3466,25.3646,25.3377,25.3646,15265.0
2016-07-08 10:45:00,28.32,28.32,28.3,28.31,6907.0,25.3646,25.3646,25.3466,25.3556,6907.0
2016-07-08 10:50:00,28.31,28.34,28.3,28.34,56139.0,25.3556,25.3825,25.3466,25.3825,56139.0
2016-07-08 10:55:00,28.34,28.34,28.33,28.33,13915.0,25.3825,25.3825,25.3735,25.3735,13915.0
2016-07-08 11:00:00,28.32,28.33,28.32,28.33,7807.0,25.3646,25.3735,25.3646,25.3735,7807.0
2016-07-08 11:05:00,28.33,28.33,28.31,28.32,64844.0,25.3735,25.3735,25.3556,25.3646,64844.0
2016-07-08 11:10:00,28.32,28.36,28.32,28.36,10227.0,25.3646,25.4004,25.3646,25.4004,10227.0
2016-07-08 11:15:00,28.36,28.36,28.34,28.36,19622.0,25.4004,25.4004,25.3825,25.4004,19622.0
2016-07-08 11:20:00,28.36,28.36,28.34,28.36,28015.0,25.4004,25.4004,25.3825,25.4004,28015.0
2016-07-08 11:25:00,28.36,28.37,28.35,28.36,17502.0,25.4004,25.4093,25.3914,25.4004,17502.0
2016-07-08 11:30:00,28.35,28.36,28.34,28.36,27078.0,25.3914,25.4004,25.3825,25.4004,27078.0
2016-07-08 11:35:00,28.36,28.37,28.35,28.37,9445.0,25.4004,25.4093,25.3914,25.4093,9445.0
2016-07-08 11:40:00,28.37,28.38,28.36,28.38,8497.0,25.4093,25.4183,25.4004,25.4183,8497.0
2016-07-08 11:45:00,28.38,28.38,28.37,28.38,6300.0,25.4183,25.4183,25.4093,25.4183,6300.0
2016-07-08 11:50:00,28.38,28.39,28.37,28.38,18096.0,25.4183,25.4272,25.4093,25.4183,18096.0
2016-07-08 11:55:00,28.38,28.39,28.37,28.37,17559.0,25.4183,25.4272,25.4093,25.4093,17559.0
2016-07-08 12:00:00,28.37,28.37,28.36,28.36,3100.0,25.4093,25.4093,25.4004,25.4004,3100.0
2016-07-08 12:05:00,28.37,28.38,28.36,28.37,8930.0,25.4093,25.4183,25.4004,25.4093,8930.0
2016-07-08 12:10:00,28.37,28.38,28.36,28.37,9840.0,25.4093,25.4183,25.4004,25.4093,9840.0
2016-07-08 12:15:00,28.38,28.38,28.37,28.38,6959.0,25.4183,25.4183,25.4093,25.4183,6959.0
2016-07-08 12:20:00,28.38,28.38,28.36,28.37,30758.0,25.4183,25.4183,25.4004,25.4093,30758.0
2016-07-08 12:25:00,28.37,28.38,28.37,28.38,9054.0,25.4093,25.4183,25.4093,25.4183,9054.0
2016-07-08 12:30:00,28.38,28.38,28.37,28.38,9500.0,25.4183,25.4183,25.4093,25.4183,9500.0
2016-07-08 12:35:00,28.38,28.38,28.36,28.38,21622.0,25.4183,25.4183,25.4004,25.4183,21622.0
2016-07-08 12:40:00,28.38,28.39,28.37,28.38,10643.0,25.4183,25.4272,25.4093,25.4183,10643.0
2016-07-08 12:45:00,28.38,28.38,28.37,28.38,7770.0,25.4183,25.4183,25.4093,25.4183,7770.0
2016-07-08 12:50:00,28.38,28.38,28.37,28.38,5200.0,25.4183,25.4183,25.4093,25.4183,5200.0
2016-07-08 12:55:00,28.38,28.39,28.37,28.39,7243.0,25.4183,25.4272,25.4093,25.4272,7243.0
2016-07-08 13:00:00,28.38,28.41,28.38,28.41,35836.0,25.4183,25.4452,25.4183,25.4452,35836.0
2016-07-08 13:05:00,28.41,28.42,28.41,28.42,19004.0,25.4452,25.4541,25.4452,25.4541,19004.0
2016-07-08 13:10:00,28.42,28.43,28.42,28.43,7858.0,25.4541,25.4631,25.4541,25.4631,7858.0
2016-07-08 13:15:00,28.42,28.43,28.41,28.41,28237.0,25.4541,25.4631,25.4452,25.4452,28237.0
2016-07-08 13:20:00,28.41,28.43,28.41,28.41,32676.0,25.4452,25.4631,25.4452,25.4452,32676.0
2016-07-08 13:25:00,28.41,28.42,28.41,28.41,35815.0,25.4452,25.4541,25.4452,25.4452,35815.0
2016-07-08 13:30:00,28.41,28.41,28.4,28.4,7822.0,25.4452,25.4452,25.4362,25.4362,7822.0
2016-07-08 13:35:00,28.41,28.41,28.4,28.41,8656.0,25.4452,25.4452,25.4362,25.4452,8656.0
2016-07-08 13:40:00,28.41,28.42,28.4,28.42,14307.0,25.4452,25.4541,25.4362,25.4541,14307.0
2016-07-08 13:45:00,28.41,28.42,28.41,28.42,14210.0,25.4452,25.4541,25.4452,25.4541,14210.0
2016-07-08 13:50:00,28.42,28.42,28.41,28.42,27382.0,25.4541,25.4541,25.4452,25.4541,27382.0
2016-07-08 13:55:00,28.42,28.42,28.39,28.41,98201.0,25.4541,25.4541,25.4272,25.4452,98201.0
2016-07-08 14:00:00,28.41,28.41,28.4,28.41,7375.0,25.4452,25.4452,25.4362,25.4452,7375.0
2016-07-08 14:05:00,28.41,28.41,28.4,28.41,9371.0,25.4452,25.4452,25.4362,25.4452,9371.0
2016-07-08 14:10:00,28.4,28.42,28.4,28.42,14007.0,25.4362,25.4541,25.4362,25.4541,14007.0
2016-07-08 14:15:00,28.41,28.43,28.4,28.42,42242.0,25.4452,25.4631,25.4362,25.4541,42242.0
2016-07-08 14:20:00,28.42,28.43,28.42,28.43,27193.0,25.4541,25.4631,25.4541,25.4631,27193.0
2016-07-08 14:25:00,28.42,28.43,28.42,28.42,12352.0,25.4541,25.4631,25.4541,25.4541,12352.0
2016-07-08 14:30:00,28.43,28.43,28.42,28.43,6316.0,25.4631,25.4631,25.4541,25.4631,6316.0
2016-07-08 14:35:00,28.43,28.44,28.42,28.44,11372.0,25.4631,25.472,25.4541,25.472,11372.0
2016-07-08 14:40:00,28.44,28.44,28.42,28.43,8937.0,25.472,25.472,25.4541,25.4631,8937.0
2016-07-08 14:45:00,28.43,28.44,28.42,28.43,10205.0,25.4631,25.472,25.4541,25.4631,10205.0
2016-07-08 14:50:00,28.44,28.45,28.43,28.45,21955.0,25.472,25.481,25.4631,25.481,21955.0
2016-07-08 14:55:00,28.45,28.46,28.44,28.46,6807.0,25.481,25.4899,25.472,25.4899,6807.0
2016-07-08 15:00:00,28.45,28.46,28.44,28.46,42056.0,25.481,25.4899,25.472,25.4899,42056.0
2016-07-08 15:05:00,28.46,28.47,28.45,28.46,18066.0,25.4899,25.4989,25.481,25.4899,18066.0
2016-07-08 15:10:00,28.47,28.48,28.46,28.47,20786.0,25.4989,25.5079,25.4899,25.4989,20786.0
2016-07-08 15:15:00,28.46,28.47,28.45,28.45,4723.0,25.4899,25.4989,25.481,25.481,4723.0
2016-07-08 15:20:00,28.45,28.46,28.45,28.46,9425.0,25.481,25.4899,25.481,25.4899,9425.0
2016-07-08 15:25:00,28.45,28.46,28.45,28.46,11240.0,25.481,25.4899,25.481,25.4899,11240.0
2016-07-08 15:30:00,28.45,28.46,28.43,28.43,30547.0,25.481,25.4899,25.4631,25.4631,30547.0
2016-07-08 15:35:00,28.43,28.45,28.43,28.45,50506.0,25.4631,25.481,25.4631,25.481,50506.0
2016-07-08 15:40:00,28.45,28.45,28.44,28.44,17887.0,25.481,25.481,25.472,25.472,17887.0
2016-07-08 15:45:00,28.44,28.45,28.43,28.45,52155.0,25.472,25.481,25.4631,25.481,52155.0
2016-07-08 15:50:00,28.45,28.46,28.44,28.46,67567.0,25.481,25.4899,25.472,25.4899,67567.0
2016-07-08 15:55:00,28.46,28.48,28.44,28.46,120844.0,25.4899,25.5079,25.472,25.4899,120844.0
2016-07-11 09:30:00,28.71,28.76,28.7,28.71,28670.0,25.7139,25.7586,25.7049,25.7139,28670.0
2016-07-11 09:35:00,28.71,28.73,28.7,28.71,15643.0,25.7139,25.7318,25.7049,25.7139,15643.0
2016-07-11 09:40:00,28.71,28.77,28.71,28.76,27747.0,25.7139,25.7676,25.7139,25.7586,27747.0
2016-07-11 09:45:00,28.76,28.78,28.75,28.76,21775.0,25.7586,25.7765,25.7497,25.7586,21775.0
2016-07-11 09:50:00,28.76,28.76,28.73,28.74,36997.0,25.7586,25.7586,25.7318,25.7407,36997.0
2016-07-11 09:55:00,28.74,28.77,28.73,28.77,21824.0,25.7407,25.7676,25.7318,25.7676,21824.0
2016-07-11 10:00:00,28.76,28.76,28.73,28.75,52847.0,25.7586,25.7586,25.7318,25.7497,52847.0
2016-07-11 10:05:00,28.75,28.79,28.74,28.78,34695.0,25.7497,25.7855,25.7407,25.7765,34695.0
2016-07-11 10:10:00,28.78,28.78,28.75,28.76,17581.0,25.7765,25.7765,25.7497,25.7586,17581.0
2016-07-11 10:15:00,28.76,28.79,28.76,28.77,67614.0,25.7586,25.7855,25.7586,25.7676,67614.0
2016-07-11 10:20:00,28.76,28.77,28.72,28.73,26357.0,25.7586,25.7676,25.7228,25.7318,26357.0
2016-07-11 10:25:00,28.73,28.74,28.71,28.73,26546.0,25.7318,25.7407,25.7139,25.7318,26546.0
2016-07-11 10:30:00,28.73,28.75,28.72,28.75,5432.0,25.7318,25.7497,25.7228,25.7497,5432.0
2016-07-11 10:35:00,28.75,28.75,28.7,28.72,36765.0,25.7497,25.7497,25.7049,25.7228,36765.0
2016-07-11 10:40:00,28.73,28.73,28.7,28.72,17249.0,25.7318,25.7318,25.7049,25.7228,17249.0
2016-07-11 10:45:00,28.73,28.73,28.73,28.73,1709.0,25.7318,25.7318,25.7318,25.7318,1709.0
2016-07-11 10:50:00,28.73,28.75,28.73,28.74,5764.0,25.7318,25.7497,25.7318,25.7407,5764.0
2016-07-11 10:55:00,28.74,28.76,28.74,28.76,9549.0,25.7407,25.7586,25.7407,25.7586,9549.0
2016-07-11 11:00:00,28.76,28.77,28.76,28.77,10122.0,25.7586,25.7676,25.7586,25.7676,10122.0
2016-07-11 11:05:00,28.78,28.78,28.77,28.78,7901.0,25.7765,25.7765,25.7676,25.7765,7901.0
2016-07-11 11:10:00,28.77,28.81,28.77,28.8,9243.0,25.7676,25.8034,25.7676,25.7945,9243.0
2016-07-11 11:15:00,28.8,28.8,28.79,28.79,1443.0,25.7945,25.7945,25.7855,25.7855,1443.0
2016-07-11 11:20:00,28.78,28.79,28.78,28.79,2496.0,25.7765,25.7855,25.7765,25.7855,2496.0
2016-07-11 11:25:00,28.79,28.81,28.78,28.8,8344.0,25.7855,25.8034,25.7765,25.7945,8344.0
2016-07-11 11:30:00,28.81,28.82,28.8,28.82,4000.0,25.8034,25.8124,25.7945,25.8124,4000.0
2016-07-11 11:35:00,28.82,28.82,28.79,28.8,9207.0,25.8124,25.8124,25.7855,25.7945,9207.0
2016-07-11 11:40:00,28.8,28.8,28.79,28.8,300.0,25.7945,25.7945,25.7855,25.7945,300.0
2016-07-11 11:45:00,28.8,28.8,28.78,28.79,15027.0,25.7945,25.7945,25.7765,25.7855,15027.0
2016-07-11 11:50:00,28.8,28.81,28.79,28.8,12597.0,25.7945,25.8034,25.7855,25.7945,12597.0
2016-07-11 11:55:00,28.8,28.8,28.79,28.8,800.0,25.7945,25.7945,25.7855,25.7945,800.0
2016-07-11 12:00:00,28.8,28.8,28.8,28.8,0.0,25.7945,25.7945,25.7945,25.7945,0.0
2016-07-11 12:05:00,28.79,28.79,28.77,28.77,3615.0,25.7855,25.7855,25.7676,25.7676,3615.0
2016-07-11 12:10:00,28.78,28.78,28.77,28.77,1900.0,25.7765,25.7765,25.7676,25.7676,1900.0
2016-07-11 12:15:00,28.77,28.78,28.76,28.77,7822.0,25.7676,25.7765,25.7586,25.7676,7822.0
2016-07-11 12:20:00,28.77,28.77,28.77,28.77,0.0,25.7676,25.7676,25.7676,25.7676,0.0
2016-07-11 12:25:00,28.77,28.78,28.77,28.77,8039.0,25.7676,25.7765,25.7676,25.7676,8039.0
2016-07-11 12:30:00,28.78,28.78,28.78,28.78,414.0,25.7765,25.7765,25.7765,25.7765,414.0
2016-07-11 12:35:00,28.79,28.8,28.78,28.8,8080.0,25.7855,25.7945,25.7765,25.7945,8080.0
2016-07-11 12:40:00,28.8,28.81,28.79,28.8,3102.0,25.7945,25.8034,25.7855,25.7945,3102.0
2016-07-11 12:45:00,28.8,28.81,28.78,28.78,12221.0,25.7945,25.8034,25.7765,25.7765,12221.0
2016-07-11 12:50:00,28.78,28.8,28.78,28.8,4156.0,25.7765,25.7945,25.7765,25.7945,4156.0
2016-07-11 12:55:00,28.79,28.81,28.79,28.8,4745.0,25.7855,25.8034,25.7855,25.7945,4745.0
2016-07-11 13:00:00,28.8,28.81,28.8,28.8,850.0,25.7945,25.8034,25.7945,25.7945,850.0
2016-07-11 13:05:00,28.8,28.81,28.8,28.8,2042.0,25.7945,25.8034,25.7945,25.7945,2042.0
2016-07-11 13:10:00,28.81,28.81,28.79,28.79,9027.0,25.8034,25.8034,25.7855,25.7855,9027.0
2016-07-11 13:15:00,28.79,28.8,28.79,28.8,650.0,25.7855,25.7945,25.7855,25.7945,650.0
2016-07-11 13:20:00,28.8,28.8,28.77,28.78,6650.0,25.7945,25.7945,25.7676,25.7765,6650.0
2016-07-11 13:25:00,28.78,28.79,28.78,28.79,2657.0,25.7765,25.7855,25.7765,25.7855,2657.0
2016-07-11 13:30:00,28.79,28.79,28.78,28.78,700.0,25.7855,25.7855,25.7765,25.7765,700.0
2016-07-11 13:35:00,28.79,28.8,28.79,28.8,1666.0,25.7855,25.7945,25.7855,25.7945,1666.0
2016-07-11 13:40:00,28.79,28.79,28.78,28.79,6657.0,25.7855,25.7855,25.7765,25.7855,6657.0
2016-07-11 13:45:00,28.79,28.79,28.77,28.77,12891.0,25.7855,25.7855,25.7676,25.7676,12891.0
2016-07-11 13:50:00,28.78,28.79,28.77,28.78,11928.0,25.7765,25.7855,25.7676,25.7765,11928.0
2016-07-11 13:55:00,28.78,28.79,28.77,28.78,22077.0,25.7765,25.7855,25.7676,25.7765,22077.0
2016-07-11 14:00:00,28.78,28.78,28.76,28.77,19513.0,25.7765,25.7765,25.7586,25.7676,19513.0
2016-07-11 14:05:00,28.77,28.77,28.75,28.77,15823.0,25.7676,25.7676,25.7497,25.7676,15823.0
2016-07-11 14:10:00,28.77,28.78,28.76,28.78,1951.0,25.7676,25.7765,25.7586,25.7765,1951.0
2016-07-11 14:15:00,28.77,28.78,28.77,28.77,1300.0,25.7676,25.7765,25.7676,25.7676,1300.0
2016-07-11 14:20:00,28.78,28.78,28.77,28.77,875.0,25.7765,25.7765,25.7676,25.7676,875.0
2016-07-11 14:25:00,28.78,28.8,28.77,28.8,6350.0,25.7765,25.7945,25.7676,25.7945,6350.0
2016-07-11 14:30:00,28.79,28.8,28.79,28.8,2853.0,25.7855,25.7945,25.7855,25.7945,2853.0
2016-07-11 14:35:00,28.8,28.81,28.79,28.81,3687.0,25.7945,25.8034,25.7855,25.8034,3687.0
2016-07-11 14:40:00,28.81,28.81,28.78,28.79,43974.0,25.8034,25.8034,25.7765,25.7855,43974.0
2016-07-11 14:45:00,28.79,28.79,28.78,28.78,12310.0,25.7855,25.7855,25.7765,25.7765,12310.0
2016-07-11 14:50:00,28.77,28.78,28.77,28.78,3674.0,25.7676,25.7765,25.7676,25.7765,3674.0
2016-07-11 14:55:00,28.78,28.79,28.77,28.79,10176.0,25.7765,25.7855,25.7676,25.7855,10176.0
2016-07-11 15:00:00,28.79,28.8,28.78,28.79,13446.0,25.7855,25.7945,25.7765,25.7855,13446.0
2016-07-11 15:05:00,28.8,28.8,28.79,28.79,11399.0,25.7945,25.7945,25.7855,25.7855,11399.0
2016-07-11 15:10:00,28.8,28.8,28.79,28.8,10200.0,25.7945,25.7945,25.7855,25.7945,10200.0
2016-07-11 15:15:00,28.8,28.81,28.8,28.8,11665.0,25.7945,25.8034,25.7945,25.7945,11665.0
2016-07-11 15:20:00,28.8,28.81,28.8,28.8,13859.0,25.7945,25.8034,25.7945,25.7945,13859.0
2016-07-11 15:25:00,28.8,28.81,28.8,28.8,10700.0,25.7945,25.8034,25.7945,25.7945,10700.0
2016-07-11 15:30:00,28.8,28.8,28.79,28.79,21984.0,25.7945,25.7945,25.7855,25.7855,21984.0
2016-07-11 15:35:00,28.79,28.8,28.79,28.79,20031.0,25.7855,25.7945,25.7855,25.7855,20031.0
2016-07-11 15:40:00,28.79,28.8,28.77,28.78,49862.0,25.7855,25.7945,25.7676,25.7765,49862.0
2016-07-11 15:45:00,28.78,28.78,28.77,28.77,47987.0,25.7765,25.7765,25.7676,25.7676,47987.0
2016-07-11 15:50:00,28.77,28.78,28.74,28.74,138120.0,25.7676,25.7765,25.7407,25.7407,138120.0
2016-07-11 15:55:00,28.74,28.75,28.7,28.7,228546.0,25.7407,25.7497,25.7049,25.7049,228546.0
2016-07-12 09:30:00,28.87,28.89,28.8,28.88,30030.0,25.8572,25.8751,25.7945,25.8661,30030.0
2016-07-12 09:35:00,28.88,28.89,28.87,28.89,22248.0,25.8661,25.8751,25.8572,25.8751,22248.0
2016-07-12 09:40:00,28.89,28.89,28.87,28.88,19015.0,25.8751,25.8751,25.8572,25.8661,19015.0
2016-07-12 09:45:00,28.88,28.88,28.86,28.86,17981.0,25.8661,25.8661,25.8482,25.8482,17981.0
2016-07-12 09:50:00,28.86,28.87,28.85,28.87,17981.0,25.8482,25.8572,25.8392,25.8572,17981.0
2016-07-12 09:55:00,28.88,28.88,28.86,28.86,15318.0,25.8661,25.8661,25.8482,25.8482,15318.0
2016-07-12 10:00:00,28.86,28.88,28.85,28.87,41700.0,25.8482,25.8661,25.8392,25.8572,41700.0
2016-07-12 10:05:00,28.87,28.88,28.84,28.86,32074.0,25.8572,25.8661,25.8303,25.8482,32074.0
2016-07-12 10:10:00,28.86,28.86,28.84,28.85,57506.0,25.8482,25.8482,25.8303,25.8392,57506.0
2016-07-12 10:15:00,28.85,28.86,28.83,28.84,79029.0,25.8392,25.8482,25.8213,25.8303,79029.0
2016-07-12 10:20:00,28.84,28.86,28.83,28.86,59219.0,25.8303,25.8482,25.8213,25.8482,59219.0
2016-07-12 10:25:00,28.85,28.88,28.85,28.88,34969.0,25.8392,25.8661,25.8392,25.8661,34969.0
2016-07-12 10:30:00,28.88,28.88,28.86,28.87,8840.0,25.8661,25.8661,25.8482,25.8572,8840.0
2016-07-12 10:35:00,28.87,28.88,28.86,28.88,88154.0,25.8572,25.8661,25.8482,25.8661,88154.0
2016-07-12 10:40:00,28.88,28.88,28.87,28.88,3005.0,25.8661,25.8661,25.8572,25.8661,3005.0
2016-07-12 10:45:00,28.88,28.9,28.87,28.9,11938.0,25.8661,25.884,25.8572,25.884,11938.0
2016-07-12 10:50:00,28.9,28.91,28.88,28.88,35874.0,25.884,25.893,25.8661,25.8661,35874.0
2016-07-12 10:55:00,28.89,28.89,28.86,28.87,23493.0,25.8751,25.8751,25.8482,25.8572,23493.0
2016-07-12 11:00:00,28.87,28.89,28.86,28.89,20550.0,25.8572,25.8751,25.8482,25.8751,20550.0
2016-07-12 11:05:00,28.89,28.92,28.88,28.92,18292.0,25.8751,25.9019,25.8661,25.9019,18292.0
2016-07-12 11:10:00,28.92,28.92,28.91,28.91,11076.0,25.9019,25.9019,25.893,25.893,11076.0
2016-07-12 11:15:00,28.91,28.92,28.9,28.91,55760.0,25.893,25.9019,25.884,25.893,55760.0
2016-07-12 11:20:00,28.91,28.92,28.9,28.92,12962.0,25.893,25.9019,25.884,25.9019,12962.0
2016-07-12 11:25:00,28.92,28.93,28.91,28.92,6813.0,25.9019,25.9109,25.893,25.9019,6813.0
2016-07-12 11:30:00,28.91,28.93,28.9,28.93,13401.0,25.893,25.9109,25.884,25.9109,13401.0
2016-07-12 11:35:00,28.93,28.94,28.92,28.94,6707.0,25.9109,25.9199,25.9019,25.9199,6707.0
2016-07-12 11:40:00,28.94,28.95,28.93,28.94,24812.0,25.9199,25.9288,25.9109,25.9199,24812.0
2016-07-12 11:45:00,28.95,28.96,28.94,28.95,54494.0,25.9288,25.9378,25.9199,25.9288,54494.0
2016-07-12 11:50:00,28.95,28.95,28.93,28.95,11203.0,25.9288,25.9288,25.9109,25.9288,11203.0
2016-07-12 11:55:00,28.95,28.96,28.94,28.96,6956.0,25.9288,25.9378,25.9199,25.9378,6956.0
2016-07-12 12:00:00,28.96,28.97,28.95,28.97,7692.0,25.9378,25.9467,25.9288,25.9467,7692.0
2016-07-12 12:05:00,28.97,28.97,28.94,28.95,8639.0,25.9467,25.9467,25.9199,25.9288,8639.0
2016-07-12 12:10:00,28.95,28.96,28.94,28.96,13253.0,25.9288,25.9378,25.9199,25.9378,13253.0
2016-07-12 12:15:00,28.96,28.96,28.95,28.96,3950.0,25.9378,25.9378,25.9288,25.9378,3950.0
2016-07-12 12:20:00,28.96,28.96,28.95,28.96,4659.0,25.9378,25.9378,25.9288,25.9378,4659.0
2016-07-12 12:25:00,28.96,28.98,28.95,28.98,13313.0,25.9378,25.9557,25.9288,25.9557,13313.0
2016-07-12 12:30:00,28.97,28.99,28.97,28.99,4503.0,25.9467,25.9646,25.9467,25.9646,4503.0
2016-07-12 12:35:00,28.99,28.99,28.97,28.98,4597.0,25.9646,25.9646,25.9467,25.9557,4597.0
2016-07-12 12:40:00,28.98,28.98,28.96,28.96,19985.0,25.9557,25.9557,25.9378,25.9378,19985.0
2016-07-12 12:45:00,28.96,28.97,28.96,28.96,4322.0,25.9378,25.9467,25.9378,25.9378,4322.0
2016-07-12 12:50:00,28.97,28.97,28.96,28.96,8582.0,25.9467,25.9467,25.9378,25.9378,8582.0
2016-07-12 12:55:00,28.95,28.96,28.95,28.95,2200.0,25.9288,25.9378,25.9288,25.9288,2200.0
2016-07-12 13:00:00,28.95,28.96,28.95,28.95,2200.0,25.9288,25.9378,25.9288,25.9288,2200.0
2016-07-12 13:05:00,28.95,28.96,28.94,28.95,13254.0,25.9288,25.9378,25.9199,25.9288,13254.0
2016-07-12 13:10:00,28.95,28.96,28.94,28.96,13445.0,25.9288,25.9378,25.9199,25.9378,13445.0
2016-07-12 13:15:00,28.96,28.96,28.95,28.96,5560.0,25.9378,25.9378,25.9288,25.9378,5560.0
2016-07-12 13:20:00,28.96,28.96,28.95,28.95,1161.0,25.9378,25.9378,25.9288,25.9288,1161.0
2016-07-12 13:25:00,28.95,28.97,28.95,28.96,85844.0,25.9288,25.9467,25.9288,25.9378,85844.0
2016-07-12 13:30:00,28.96,28.98,28.96,28.98,13495.0,25.9378,25.9557,25.9378,25.9557,13495.0
2016-07-12 13:35:00,28.99,28.99,28.98,28.98,2010.0,25.9646,25.9646,25.9557,25.9557,2010.0
2016-07-12 13:40:00,28.98,28.99,28.97,28.98,6925.0,25.9557,25.9646,25.9467,25.9557,6925.0
2016-07-12 13:45:00,28.97,28.97,28.95,28.96,22485.0,25.9467,25.9467,25.9288,25.9378,22485.0
2016-07-12 13:50:00,28.97,28.98,28.96,28.97,6350.0,25.9467,25.9557,25.9378,25.9467,6350.0
2016-07-12 13:55:00,28.97,28.97,28.95,28.96,51123.0,25.9467,25.9467,25.9288,25.9378,51123.0
2016-07-12 14:00:00,28.96,28.98,28.95,28.98,44403.0,25.9378,25.9557,25.9288,25.9557,44403.0
2016-07-12 14:05:00,28.98,29.0,28.97,28.99,17359.0,25.9557,25.9736,25.9467,25.9646,17359.0
2016-07-12 14:10:00,28.99,29.0,28.98,29.0,9285.0,25.9646,25.9736,25.9557,25.9736,9285.0
2016-07-12 14:15:00,29.0,29.02,28.99,29.02,11186.0,25.9736,25.9915,25.9646,25.9915,11186.0
2016-07-12 14:20:00,29.02,29.02,28.99,29.0,14729.0,25.9915,25.9915,25.9646,25.9736,14729.0
2016-07-12 14:25:00,29.0,29.01,28.99,29.01,11372.0,25.9736,25.9825,25.9646,25.9825,11372.0
2016-07-12 14:30:00,29.01,29.02,28.99,29.0,14394.0,25.9825,25.9915,25.9646,25.9736,14394.0
2016-07-12 14:35:00,28.99,29.0,28.99,28.99,3679.0,25.9646,25.9736,25.9646,25.9646,3679.0
2016-07-12 14:40:00,28.99,29.02,28.99,29.02,16172.0,25.9646,25.9915,25.9646,25.9915,16172.0
2016-07-12 14:45:00,29.02,29.03,29.0,29.02,22280.0,25.9915,26.0005,25.9736,25.9915,22280.0
2016-07-12 14:50:00,29.01,29.01,28.99,29.0,20413.0,25.9825,25.9825,25.9646,25.9736,20413.0
2016-07-12 14:55:00,29.0,29.0,28.99,29.0,4700.0,25.9736,25.9736,25.9646,25.9736,4700.0
2016-07-12 15:00:00,29.0,29.0,28.99,28.99,6002.0,25.9736,25.9736,25.9646,25.9646,6002.0
2016-07-12 15:05:00,28.99,29.0,28.98,28.98,26543.0,25.9646,25.9736,25.9557,25.9557,26543.0
2016-07-12 15:10:00,28.98,28.99,28.98,28.99,20646.0,25.9557,25.9646,25.9557,25.9646,20646.0
2016-07-12 15:15:00,28.99,28.99,28.98,28.99,8313.0,25.9646,25.9646,25.9557,25.9646,8313.0
2016-07-12 15:20:00,28.99,29.02,28.98,29.02,34455.0,25.9646,25.9915,25.9557,25.9915,34455.0
2016-07-12 15:25:00,29.02,29.04,29.01,29.04,40777.0,25.9915,26.0094,25.9825,26.0094,40777.0
2016-07-12 15:30:00,29.04,29.04,29.01,29.01,17562.0,26.0094,26.0094,25.9825,25.9825,17562.0
2016-07-12 15:35:00,29.01,29.02,29.01,29.01,9618.0,25.9825,25.9915,25.9825,25.9825,9618.0
2016-07-12 15:40:00,29.01,29.02,28.99,28.99,34780.0,25.9825,25.9915,25.9646,25.9646,34780.0
2016-07-12 15:45:00,28.99,29.0,28.98,28.98,8998.0,25.9646,25.9736,25.9557,25.9557,8998.0
2016-07-12 15:50:00,28.98,28.98,28.96,28.96,28637.0,25.9557,25.9557,25.9378,25.9378,28637.0
2016-07-12 15:55:00,28.96,28.97,28.93,28.97,219984.0,25.9378,25.9467,25.9109,25.9467,219984.0
2016-07-13 09:30:00,28.93,28.93,28.87,28.89,33344.0,25.9109,25.9109,25.8572,25.8751,33344.0
2016-07-13 09:35:00,28.88,28.9,28.85,28.85,19751.0,25.8661,25.884,25.8392,25.8392,19751.0
2016-07-13 09:40:00,28.86,28.86,28.82,28.83,47855.0,25.8482,25.8482,25.8124,25.8213,47855.0
2016-07-13 09:45:00,28.83,28.86,28.82,28.83,145919.0,25.8213,25.8482,25.8124,25.8213,145919.0
2016-07-13 09:50:00,28.83,28.83,28.82,28.83,13385.0,25.8213,25.8213,25.8124,25.8213,13385.0
2016-07-13 09:55:00,28.83,28.85,28.83,28.83,19778.0,25.8213,25.8392,25.8213,25.8213,19778.0
2016-07-13 10:00:00,28.84,28.87,28.83,28.86,18374.0,25.8303,25.8572,25.8213,25.8482,18374.0
2016-07-13 10:05:00,28.86,28.88,28.86,28.88,11224.0,25.8482,25.8661,25.8482,25.8661,11224.0
2016-07-13 10:10:00,28.87,28.88,28.87,28.87,9411.0,25.8572,25.8661,25.8572,25.8572,9411.0
2016-07-13 10:15:00,28.87,28.89,28.85,28.87,44742.0,25.8572,25.8751,25.8392,25.8572,44742.0
2016-07-13 10:20:00,28.87,28.88,28.86,28.88,9897.0,25.8572,25.8661,25.8482,25.8661,9897.0
2016-07-13 10:25:00,28.89,28.89,28.85,28.86,16597.0,25.8751,25.8751,25.8392,25.8482,16597.0
2016-07-13 10:30:00,28.86,28.91,28.84,28.87,45826.0,25.8482,25.893,25.8303,25.8572,45826.0
2016-07-13 10:35:00,28.87,28.9,28.86,28.88,34146.0,25.8572,25.884,25.8482,25.8661,34146.0
2016-07-13 10:40:00,28.88,28.9,28.87,28.9,18028.0,25.8661,25.884,25.8572,25.884,18028.0
2016-07-13 10:45:00,28.91,28.91,28.88,28.88,7857.0,25.893,25.893,25.8661,25.8661,7857.0
2016-07-13 10:50:00,28.87,28.9,28.87,28.89,24864.0,25.8572,25.884,25.8572,25.8751,24864.0
2016-07-13 10:55:00,28.88,28.88,28.86,28.87,16150.0,25.8661,25.8661,25.8482,25.8572,16150.0
2016-07-13 11:00:00,28.87,28.87,28.84,28.86,48498.0,25.8572,25.8572,25.8303,25.8482,48498.0
2016-07-13 11:05:00,28.85,28.85,28.82,28.84,10423.0,25.8392,25.8392,25.8124,25.8303,10423.0
2016-07-13 11:10:00,28.84,28.85,28.83,28.85,6881.0,25.8303,25.8392,25.8213,25.8392,6881.0
2016-07-13 11:15:00,28.85,28.85,28.83,28.84,6830.0,25.8392,25.8392,25.8213,25.8303,6830.0
2016-07-13 11:20:00,28.84,28.84,28.82,28.83,17156.0,25.8303,25.8303,25.8124,25.8213,17156.0
2016-07-13 11:25:00,28.83,28.83,28.8,28.82,21726.0,25.8213,25.8213,25.7945,25.8124,21726.0
2016-07-13 11:30:00,28.82,28.82,28.8,28.8,14334.0,25.8124,25.8124,25.7945,25.7945,14334.0
2016-07-13 11:35:00,28.8,28.8,28.77,28.78,14412.0,25.7945,25.7945,25.7676,25.7765,14412.0
2016-07-13 11:40:00,28.78,28.79,28.77,28.78,11827.0,25.7765,25.7855,25.7676,25.7765,11827.0
2016-07-13 11:45:00,28.77,28.77,28.76,28.77,18485.0,25.7676,25.7676,25.7586,25.7676,18485.0
2016-07-13 11:50:00,28.77,28.78,28.76,28.77,29461.0,25.7676,25.7765,25.7586,25.7676,29461.0
2016-07-13 11:55:00,28.77,28.78,28.76,28.78,28349.0,25.7676,25.7765,25.7586,25.7765,28349.0
2016-07-13 12:00:00,28.77,28.78,28.77,28.78,9005.0,25.7676,25.7765,25.7676,25.7765,9005.0
2016-07-13 12:05:00,28.78,28.78,28.77,28.77,1500.0,25.7765,25.7765,25.7676,25.7676,1500.0
2016-07-13 12:10:00,28.77,28.78,28.77,28.77,2600.0,25.7676,25.7765,25.7676,25.7676,2600.0
2016-07-13 12:15:00,28.78,28.78,28.77,28.78,3505.0,25.7765,25.7765,25.7676,25.7765,3505.0
2016-07-13 12:20:00,28.78,28.78,28.77,28.78,7477.0,25.7765,25.7765,25.7676,25.7765,7477.0
2016-07-13 12:25:00,28.79,28.79,28.76,28.77,8514.0,25.7855,25.7855,25.7586,25.7676,8514.0
2016-07-13 12:30:00,28.77,28.78,28.76,28.78,4893.0,25.7676,25.7765,25.7586,25.7765,4893.0
2016-07-13 12:35:00,28.78,28.78,28.77,28.77,2450.0,25.7765,25.7765,25.7676,25.7676,2450.0
2016-07-13 12:40:00,28.77,28.79,28.77,28.79,6500.0,25.7676,25.7855,25.7676,25.7855,6500.0
2016-07-13 12:45:00,28.79,28.8,28.78,28.79,2554.0,25.7855,25.7945,25.7765,25.7855,2554.0
2016-07-13 12:50:00,28.78,28.79,28.78,28.78,1573.0,25.7765,25.7855,25.7765,25.7765,1573.0
2016-07-13 12:55:00,28.78,28.79,28.77,28.79,17022.0,25.7765,25.7855,25.7676,25.7855,17022.0
2016-07-13 13:00:00,28.79,28.83,28.79,28.83,19956.0,25.7855,25.8213,25.7855,25.8213,19956.0
2016-07-13 13:05:00,28.83,28.83,28.82,28.83,21573.0,25.8213,25.8213,25.8124,25.8213,21573.0
2016-07-13 13:10:00,28.83,28.83,28.82,28.82,678.0,25.8213,25.8213,25.8124,25.8124,678.0
2016-07-13 13:15:00,28.82,28.83,28.81,28.81,27458.0,25.8124,25.8213,25.8034,25.8034,27458.0
2016-07-13 13:20:00,28.81,28.82,28.8,28.8,7897.0,25.8034,25.8124,25.7945,25.7945,7897.0
2016-07-13 13:25:00,28.8,28.8,28.76,28.76,4915.0,25.7945,25.7945,25.7586,25.7586,4915.0
2016-07-13 13:30:00,28.76,28.77,28.75,28.76,21308.0,25.7586,25.7676,25.7497,25.7586,21308.0
2016-07-13 13:35:00,28.76,28.79,28.75,28.79,25666.0,25.7586,25.7855,25.7497,25.7855,25666.0
2016-07-13 13:40:00,28.79,28.8,28.79,28.8,4171.0,25.7855,25.7945,25.7855,25.7945,4171.0
2016-07-13 13:45:00,28.8,28.83,28.79,28.83,13257.0,25.7945,25.8213,25.7855,25.8213,13257.0
2016-07-13 13:50:00,28.83,28.83,28.78,28.79,16614.0,25.8213,25.8213,25.7765,25.7855,16614.0
2016-07-13 13:55:00,28.79,28.84,28.78,28.84,27061.0,25.7855,25.8303,25.7765,25.8303,27061.0
2016-07-13 14:00:00,28.82,28.82,28.81,28.82,5103.0,25.8124,25.8124,25.8034,25.8124,5103.0
2016-07-13 14:05:00,28.82,28.86,28.81,28.85,20680.0,25.8124,25.8482,25.8034,25.8392,20680.0
2016-07-13 14:10:00,28.85,28.86,28.84,28.85,11678.0,25.8392,25.8482,25.8303,25.8392,11678.0
2016-07-13 14:15:00,28.85,28.85,28.83,28.84,10267.0,25.8392,25.8392,25.8213,25.8303,10267.0
2016-07-13 14:20:00,28.84,28.85,28.84,28.85,1500.0,25.8303,25.8392,25.8303,25.8392,1500.0
2016-07-13 14:25:00,28.85,28.85,28.84,28.84,12711.0,25.8392,25.8392,25.8303,25.8303,12711.0
2016-07-13 14:30:00,28.85,28.87,28.84,28.85,27745.0,25.8392,25.8572,25.8303,25.8392,27745.0
2016-07-13 14:35:00,28.85,28.85,28.84,28.85,2762.0,25.8392,25.8392,25.8303,25.8392,2762.0
2016-07-13 14:40:00,28.85,28.85,28.84,28.85,37213.0,25.8392,25.8392,25.8303,25.8392,37213.0
2016-07-13 14:45:00,28.84,28.86,28.84,28.85,19328.0,25.8303,25.8482,25.8303,25.8392,19328.0
2016-07-13 14:50:00,28.86,28.86,28.84,28.85,4906.0,25.8482,25.8482,25.8303,25.8392,4906.0
2016-07-13 14:55:00,28.84,28.85,28.84,28.84,6794.0,25.8303,25.8392,25.8303,25.8303,6794.0
2016-07-13 15:00:00,28.84,28.88,28.84,28.87,18825.0,25.8303,25.8661,25.8303,25.8572,18825.0
2016-07-13 15:05:00,28.87,28.87,28.84,28.85,27308.0,25.8572,25.8572,25.8303,25.8392,27308.0
2016-07-13 15:10:00,28.86,28.86,28.84,28.84,7617.0,25.8482,25.8482,25.8303,25.8303,7617.0
2016-07-13 15:15:00,28.84,28.85,28.84,28.85,8080.0,25.8303,25.8392,25.8303,25.8392,8080.0
2016-07-13 15:20:00,28.85,28.86,28.84,28.85,21680.0,25.8392,25.8482,25.8303,25.8392,21680.0
2016-07-13 15:25:00,28.85,28.85,28.84,28.85,10523.0,25.8392,25.8392,25.8303,25.8392,10523.0
2016-07-13 15:30:00,28.85,28.89,28.84,28.88,50146.0,25.8392,25.8751,25.8303,25.8661,50146.0
2016-07-13 15:35:00,28.88,28.89,28.88,28.88,7012.0,25.8661,25.8751,25.8661,25.8661,7012.0
2016-07-13 15:40:00,28.89,28.9,28.88,28.88,28128.0,25.8751,25.884,25.8661,25.8661,28128.0
2016-07-13 15:45:00,28.88,28.89,28.87,28.87,71151.0,25.8661,25.8751,25.8572,25.8572,71151.0
2016-07-13 15:50:00,28.87,28.88,28.87,28.87,36360.0,25.8572,25.8661,25.8572,25.8572,36360.0
2016-07-13 15:55:00,28.88,28.89,28.87,28.88,76786.0,25.8661,25.8751,25.8572,25.8661,76786.0
2016-07-14 09:30:00,29.01,29.03,28.97,28.97,13313.0,25.9825,26.0005,25.9467,25.9467,13313.0
2016-07-14 09:35:00,28.98,29.01,28.98,29.0,3361.0,25.9557,25.9825,25.9557,25.9736,3361.0
2016-07-14 09:40:00,29.0,29.0,28.97,28.97,4926.0,25.9736,25.9736,25.9467,25.9467,4926.0
2016-07-14 09:45:00,28.97,28.99,28.95,28.98,3106.0,25.9467,25.9646,25.9288,25.9557,3106.0
2016-07-14 09:50:00,28.98,28.99,28.97,28.99,1296.0,25.9557,25.9646,25.9467,25.9646,1296.0
2016-07-14 09:55:00,28.99,29.05,28.99,29.05,10583.0,25.9646,26.0184,25.9646,26.0184,10583.0
2016-07-14 10:00:00,29.05,29.07,29.04,29.07,7604.0,26.0184,26.0363,26.0094,26.0363,7604.0
2016-07-14 10:05:00,29.07,29.08,29.07,29.08,15815.0,26.0363,26.0452,26.0363,26.0452,15815.0
2016-07-14 10:10:00,29.08,29.08,29.05,29.06,13769.0,26.0452,26.0452,26.0184,26.0273,13769.0
2016-07-14 10:15:00,29.06,29.07,29.04,29.05,10205.0,26.0273,26.0363,26.0094,26.0184,10205.0
2016-07-14 10:20:00,29.05,29.07,29.05,29.07,7668.0,26.0184,26.0363,26.0184,26.0363,7668.0
2016-07-14 10:25:00,29.07,29.07,29.05,29.06,5829.0,26.0363,26.0363,26.0184,26.0273,5829.0
2016-07-14 10:30:00,29.07,29.1,29.07,29.09,11170.0,26.0363,26.0632,26.0363,26.0542,11170.0
2016-07-14 10:35:00,29.09,29.1,29.09,29.09,4076.0,26.0542,26.0632,26.0542,26.0542,4076.0
2016-07-14 10:40:00,29.09,29.09,29.07,29.08,4306.0,26.0542,26.0542,26.0363,26.0452,4306.0
2016-07-14 10:45:00,29.09,29.09,29.08,29.08,4976.0,26.0542,26.0542,26.0452,26.0452,4976.0
2016-07-14 10:50:00,29.08,29.1,29.08,29.1,7362.0,26.0452,26.0632,26.0452,26.0632,7362.0
2016-07-14 10:55:00,29.09,29.1,29.09,29.09,3000.0,26.0542,26.0632,26.0542,26.0542,3000.0
2016-07-14 11:00:00,29.09,29.12,29.09,29.12,16464.0,26.0542,26.0811,26.0542,26.0811,16464.0
2016-07-14 11:05:00,29.13,29.13,29.12,29.12,5968.0,26.09,26.09,26.0811,26.0811,5968.0
2016-07-14 11:10:00,29.12,29.15,29.12,29.14,8300.0,26.0811,26.1079,26.0811,26.099,8300.0
2016-07-14 11:15:00,29.13,29.13,29.11,29.11,20240.0,26.09,26.09,26.0721,26.0721,20240.0
2016-07-14 11:20:00,29.13,29.13,29.12,29.12,13772.0,26.09,26.09,26.0811,26.0811,13772.0
2016-07-14 11:25:00,29.13,29.14,29.12,29.14,21756.0,26.09,26.099,26.0811,26.099,21756.0
2016-07-14 11:30:00,29.14,29.14,29.13,29.13,1400.0,26.099,26.099,26.09,26.09,1400.0
2016-07-14 11:35:00,29.14,29.14,29.12,29.13,22348.0,26.099,26.099,26.0811,26.09,22348.0
2016-07-14 11:40:00,29.13,29.14,29.12,29.14,9916.0,26.09,26.099,26.0811,26.099,9916.0
2016-07-14 11:45:00,29.14,29.14,29.13,29.14,4556.0,26.099,26.099,26.09,26.099,4556.0
2016-07-14 11:50:00,29.14,29.15,29.13,29.15,15464.0,26.099,26.1079,26.09,26.1079,15464.0
2016-07-14 11:55:00,29.15,29.15,29.14,29.15,4270.0,26.1079,26.1079,26.099,26.1079,4270.0
2016-07-14 12:00:00,29.15,29.16,29.14,29.15,22857.0,26.1079,26.1169,26.099,26.1079,22857.0
2016-07-14 12:05:00,29.16,29.16,29.15,29.15,7699.0,26.1169,26.1169,26.1079,26.1079,7699.0
2016-07-14 12:10:00,29.16,29.16,29.15,29.15,4800.0,26.1169,26.1169,26.1079,26.1079,4800.0
2016-07-14 12:15:00,29.16,29.16,29.15,29.15,8050.0,26.1169,26.1169,26.1079,26.1079,8050.0
2016-07-14 12:20:00,29.15,29.15,29.14,29.14,7795.0,26.1079,26.1079,26.099,26.099,7795.0
2016-07-14 12:25:00,29.14,29.15,29.13,29.15,11589.0,26.099,26.1079,26.09,26.1079,11589.0
2016-07-14 12:30:00,29.14,29.15,29.14,29.15,15882.0,26.099,26.1079,26.099,26.1079,15882.0
2016-07-14 12:35:00,29.15,29.15,29.14,29.15,2700.0,26.1079,26.1079,26.099,26.1079,2700.0
2016-07-14 12:40:00,29.15,29.16,29.15,29.16,17429.0,26.1079,26.1169,26.1079,26.1169,17429.0
2016-07-14 12:45:00,29.16,29.18,29.15,29.17,77204.0,26.1169,26.1348,26.1079,26.1258,77204.0
2016-07-14 12:50:00,29.17,29.17,29.16,29.17,7848.0,26.1258,26.1258,26.1169,26.1258,7848.0
2016-07-14 12:55:00,29.16,29.17,29.15,29.15,12536.0,26.1169,26.1258,26.1079,26.1079,12536.0
2016-07-14 13:00:00,29.16,29.16,29.15,29.15,400.0,26.1169,26.1169,26.1079,26.1079,400.0
2016-07-14 13:05:00,29.15,29.16,29.13,29.14,86654.0,26.1079,26.1169,26.09,26.099,86654.0
2016-07-14 13:10:00,29.14,29.15,29.14,29.14,30803.0,26.099,26.1079,26.099,26.099,30803.0
2016-07-14 13:15:00,29.13,29.14,29.11,29.11,22097.0,26.09,26.099,26.0721,26.0721,22097.0
2016-07-14 13:20:00,29.12,29.12,29.1,29.1,28619.0,26.0811,26.0811,26.0632,26.0632,28619.0
2016-07-14 13:25:00,29.11,29.11,29.1,29.1,905.0,26.0721,26.0721,26.0632,26.0632,905.0
2016-07-14 13:30:00,29.11,29.12,29.1,29.12,9788.0,26.0721,26.0811,26.0632,26.0811,9788.0
2016-07-14 13:35:00,29.12,29.13,29.11,29.13,12816.0,26.0811,26.09,26.0721,26.09,12816.0
2016-07-14 13:40:00,29.13,29.13,29.12,29.13,18192.0,26.09,26.09,26.0811,26.09,18192.0
2016-07-14 13:45:00,29.13,29.15,29.13,29.15,14916.0,26.09,26.1079,26.09,26.1079,14916.0
2016-07-14 13:50:00,29.15,29.15,29.14,29.15,19053.0,26.1079,26.1079,26.099,26.1079,19053.0
2016-07-14 13:55:00,29.15,29.15,29.14,29.15,33425.0,26.1079,26.1079,26.099,26.1079,33425.0
2016-07-14 14:00:00,29.15,29.15,29.14,29.15,4282.0,26.1079,26.1079,26.099,26.1079,4282.0
2016-07-14 14:05:00,29.15,29.15,29.14,29.15,3800.0,26.1079,26.1079,26.099,26.1079,3800.0
2016-07-14 14:10:00,29.15,29.15,29.14,29.15,7834.0,26.1079,26.1079,26.099,26.1079,7834.0
2016-07-14 14:15:00,29.14,29.16,29.14,29.16,10763.0,26.099,26.1169,26.099,26.1169,10763.0
2016-07-14 14:20:00,29.16,29.17,29.15,29.17,6209.0,26.1169,26.1258,26.1079,26.1258,6209.0
2016-07-14 14:25:00,29.17,29.17,29.16,29.16,9459.0,26.1258,26.1258,26.1169,26.1169,9459.0
2016-07-14 14:30:00,29.17,29.17,29.15,29.15,5350.0,26.1258,26.1258,26.1079,26.1079,5350.0
2016-07-14 14:35:00,29.16,29.16,29.15,29.15,9381.0,26.1169,26.1169,26.1079,26.1079,9381.0
2016-07-14 14:40:00,29.16,29.17,29.15,29.15,13610.0,26.1169,26.1258,26.1079,26.1079,13610.0
2016-07-14 14:45:00,29.15,29.15,29.14,29.15,11800.0,26.1079,26.1079,26.099,26.1079,11800.0
2016-07-14 14:50:00,29.15,29.15,29.14,29.14,2800.0,26.1079,26.1079,26.099,26.099,2800.0
2016-07-14 14:55:00,29.15,29.15,29.14,29.15,7976.0,26.1079,26.1079,26.099,26.1079,7976.0
2016-07-14 15:00:00,29.15,29.15,29.14,29.15,5700.0,26.1079,26.1079,26.099,26.1079,5700.0
2016-07-14 15:05:00,29.15,29.19,29.14,29.19,81909.0,26.1079,26.1438,26.099,26.1438,81909.0
2016-07-14 15:10:00,29.19,29.19,29.18,29.19,37144.0,26.1438,26.1438,26.1348,26.1438,37144.0
2016-07-14 15:15:00,29.19,29.19,29.18,29.19,24086.0,26.1438,26.1438,26.1348,26.1438,24086.0
2016-07-14 15:20:00,29.19,29.19,29.18,29.19,33706.0,26.1438,26.1438,26.1348,26.1438,33706.0
2016-07-14 15:25:00,29.19,29.19,29.18,29.19,8451.0,26.1438,26.1438,26.1348,26.1438,8451.0
2016-07-14 15:30:00,29.19,29.2,29.18,29.19,34490.0,26.1438,26.1527,26.1348,26.1438,34490.0
2016-07-14 15:35:00,29.19,29.2,29.18,29.18,24323.0,26.1438,26.1527,26.1348,26.1348,24323.0
2016-07-14 15:40:00,29.19,29.19,29.15,29.16,86589.0,26.1438,26.1438,26.1079,26.1169,86589.0
2016-07-14 15:45:00,29.16,29.16,29.14,29.15,68368.0,26.1169,26.1169,26.099,26.1079,68368.0
2016-07-14 15:50:00,29.15,29.17,29.13,29.14,121154.0,26.1079,26.1258,26.09,26.099,121154.0
2016-07-14 15:55:00,29.14,29.15,29.11,29.12,277043.0,26.099,26.1079,26.0721,26.0811,277043.0
2016-07-15 09:30:00,28.96,28.96,28.91,28.92,51247.0,25.9378,25.9378,25.893,25.9019,51247.0
2016-07-15 09:35:00,28.92,28.92,28.88,28.91,52971.0,25.9019,25.9019,25.8661,25.893,52971.0
2016-07-15 09:40:00,28.91,28.91,28.89,28.9,15572.0,25.893,25.893,25.8751,25.884,15572.0
2016-07-15 09:45:00,28.89,28.91,28.89,28.91,39401.0,25.8751,25.893,25.8751,25.893,39401.0
2016-07-15 09:50:00,28.91,28.92,28.89,28.9,13208.0,25.893,25.9019,25.8751,25.884,13208.0
2016-07-15 09:55:00,28.9,28.9,28.89,28.9,20784.0,25.884,25.884,25.8751,25.884,20784.0
2016-07-15 10:00:00,28.9,28.92,28.9,28.91,27712.0,25.884,25.9019,25.884,25.893,27712.0
2016-07-15 10:05:00,28.91,28.92,28.9,28.92,10771.0,25.893,25.9019,25.884,25.9019,10771.0
2016-07-15 10:10:00,28.91,28.91,28.88,28.88,18216.0,25.893,25.893,25.8661,25.8661,18216.0
2016-07-15 10:15:00,28.88,28.88,28.82,28.82,254078.0,25.8661,25.8661,25.8124,25.8124,254078.0
2016-07-15 10:20:00,28.82,28.83,28.81,28.83,79834.0,25.8124,25.8213,25.8034,25.8213,79834.0
2016-07-15 10:25:00,28.83,28.84,28.82,28.83,24722.0,25.8213,25.8303,25.8124,25.8213,24722.0
2016-07-15 10:30:00,28.83,28.83,28.82,28.83,750.0,25.8213,25.8213,25.8124,25.8213,750.0
2016-07-15 10:35:00,28.83,28.84,28.83,28.83,6451.0,25.8213,25.8303,25.8213,25.8213,6451.0
2016-07-15 10:40:00,28.84,28.84,28.83,28.84,6372.0,25.8303,25.8303,25.8213,25.8303,6372.0
2016-07-15 10:45:00,28.84,28.84,28.83,28.84,27473.0,25.8303,25.8303,25.8213,25.8303,27473.0
2016-07-15 10:50:00,28.83,28.85,28.83,28.85,51247.0,25.8213,25.8392,25.8213,25.8392,51247.0
2016-07-15 10:55:00,28.85,28.85,28.83,28.83,48928.0,25.8392,25.8392,25.8213,25.8213,48928.0
2016-07-15 11:00:00,28.83,28.84,28.82,28.83,13672.0,25.8213,25.8303,25.8124,25.8213,13672.0
2016-07-15 11:05:00,28.82,28.83,28.81,28.83,24055.0,25.8124,25.8213,25.8034,25.8213,24055.0
2016-07-15 11:10:00,28.83,28.83,28.82,28.83,300.0,25.8213,25.8213,25.8124,25.8213,300.0
2016-07-15 11:15:00,28.82,28.82,28.79,28.79,37069.0,25.8124,25.8124,25.7855,25.7855,37069.0
2016-07-15 11:20:00,28.8,28.81,28.8,28.81,1824.0,25.7945,25.8034,25.7945,25.8034,1824.0
2016-07-15 11:25:00,28.81,28.83,28.81,28.83,2200.0,25.8034,25.8213,25.8034,25.8213,2200.0
2016-07-15 11:30:00,28.82,28.84,28.82,28.84,3735.0,25.8124,25.8303,25.8124,25.8303,3735.0
2016-07-15 11:35:00,28.84,28.84,28.82,28.83,10272.0,25.8303,25.8303,25.8124,25.8213,10272.0
2016-07-15 11:40:00,28.83,28.83,28.82,28.82,10248.0,25.8213,25.8213,25.8124,25.8124,10248.0
2016-07-15 11:45:00,28.82,28.82,28.81,28.82,5700.0,25.8124,25.8124,25.8034,25.8124,5700.0
2016-07-15 11:50:00,28.82,28.82,28.78,28.8,48863.0,25.8124,25.8124,25.7765,25.7945,48863.0
2016-07-15 11:55:00,28.8,28.82,28.8,28.81,7820.0,25.7945,25.8124,25.7945,25.8034,7820.0
2016-07-15 12:00:00,28.82,28.83,28.81,28.83,6587.0,25.8124,25.8213,25.8034,25.8213,6587.0
2016-07-15 12:05:00,28.83,28.83,28.82,28.82,17563.0,25.8213,25.8213,25.8124,25.8124,17563.0
2016-07-15 12:10:00,28.82,28.82,28.82,28.82,0.0,25.8124,25.8124,25.8124,25.8124,0.0
2016-07-15 12:15:00,28.82,28.82,28.81,28.81,3323.0,25.8124,25.8124,25.8034,25.8034,3323.0
2016-07-15 12:20:00,28.82,28.82,28.8,28.81,14947.0,25.8124,25.8124,25.7945,25.8034,14947.0
2016-07-15 12:25:00,28.82,28.82,28.8,28.81,1105.0,25.8124,25.8124,25.7945,25.8034,1105.0
2016-07-15 12:30:00,28.81,28.82,28.81,28.82,6602.0,25.8034,25.8124,25.8034,25.8124,6602.0
2016-07-15 12:35:00,28.82,28.82,28.8,28.8,12601.0,25.8124,25.8124,25.7945,25.7945,12601.0
2016-07-15 12:40:00,28.8,28.8,28.78,28.79,64224.0,25.7945,25.7945,25.7765,25.7855,64224.0
2016-07-15 12:45:00,28.79,28.79,28.78,28.79,9453.0,25.7855,25.7855,25.7765,25.7855,9453.0
2016-07-15 12:50:00,28.8,28.81,28.79,28.8,19870.0,25.7945,25.8034,25.7855,25.7945,19870.0
2016-07-15 12:55:00,28.8,28.8,28.79,28.8,2800.0,25.7945,25.7945,25.7855,25.7945,2800.0
2016-07-15 13:00:00,28.8,28.8,28.78,28.78,29418.0,25.7945,25.7945,25.7765,25.7765,29418.0
2016-07-15 13:05:00,28.78,28.79,28.78,28.79,15610.0,25.7765,25.7855,25.7765,25.7855,15610.0
2016-07-15 13:10:00,28.78,28.78,28.76,28.78,120364.0,25.7765,25.7765,25.7586,25.7765,120364.0
2016-07-15 13:15:00,28.78,28.78,28.78,28.78,9000.0,25.7765,25.7765,25.7765,25.7765,9000.0
2016-07-15 13:20:00,28.79,28.8,28.79,28.8,1749.0,25.7855,25.7945,25.7855,25.7945,1749.0
2016-07-15 13:25:00,28.8,28.81,28.78,28.79,16167.0,25.7945,25.8034,25.7765,25.7855,16167.0
2016-07-15 13:30:00,28.79,28.79,28.79,28.79,1426.0,25.7855,25.7855,25.7855,25.7855,1426.0
2016-07-15 13:35:00,28.79,28.82,28.79,28.82,31303.0,25.7855,25.8124,25.7855,25.8124,31303.0
2016-07-15 13:40:00,28.82,28.84,28.81,28.84,5104.0,25.8124,25.8303,25.8034,25.8303,5104.0
2016-07-15 13:45:00,28.84,28.84,28.83,28.84,16415.0,25.8303,25.8303,25.8213,25.8303,16415.0
2016-07-15 13:50:00,28.84,28.84,28.83,28.83,10321.0,25.8303,25.8303,25.8213,25.8213,10321.0
2016-07-15 13:55:00,28.83,28.84,28.81,28.82,18735.0,25.8213,25.8303,25.8034,25.8124,18735.0
2016-07-15 14:00:00,28.81,28.83,28.81,28.83,5216.0,25.8034,25.8213,25.8034,25.8213,5216.0
2016-07-15 14:05:00,28.83,28.83,28.82,28.83,2400.0,25.8213,25.8213,25.8124,25.8213,2400.0
2016-07-15 14:10:00,28.83,28.85,28.83,28.85,6515.0,25.8213,25.8392,25.8213,25.8392,6515.0
2016-07-15 14:15:00,28.85,28.85,28.82,28.83,7744.0,25.8392,25.8392,25.8124,25.8213,7744.0
2016-07-15 14:20:00,28.83,28.83,28.82,28.83,8727.0,25.8213,25.8213,25.8124,25.8213,8727.0
2016-07-15 14:25:00,28.83,28.84,28.83,28.84,4228.0,25.8213,25.8303,25.8213,25.8303,4228.0
2016-07-15 14:30:00,28.84,28.86,28.84,28.86,10218.0,25.8303,25.8482,25.8303,25.8482,10218.0
2016-07-15 14:35:00,28.86,28.86,28.85,28.86,13811.0,25.8482,25.8482,25.8392,25.8482,13811.0
2016-07-15 14:40:00,28.86,28.86,28.85,28.86,5739.0,25.8482,25.8482,25.8392,25.8482,5739.0
2016-07-15 14:45:00,28.85,28.87,28.85,28.87,17339.0,25.8392,25.8572,25.8392,25.8572,17339.0
2016-07-15 14:50:00,28.87,28.87,28.85,28.87,12474.0,25.8572,25.8572,25.8392,25.8572,12474.0
2016-07-15 14:55:00,28.87,28.88,28.86,28.88,8371.0,25.8572,25.8661,25.8482,25.8661,8371.0
2016-07-15 15:00:00,28.88,28.88,28.87,28.88,6073.0,25.8661,25.8661,25.8572,25.8661,6073.0
2016-07-15 15:05:00,28.88,28.88,28.87,28.88,11100.0,25.8661,25.8661,25.8572,25.8661,11100.0
2016-07-15 15:10:00,28.88,28.88,28.87,28.88,7381.0,25.8661,25.8661,25.8572,25.8661,7381.0
2016-07-15 15:15:00,28.87,28.88,28.87,28.88,9406.0,25.8572,25.8661,25.8572,25.8661,9406.0
2016-07-15 15:20:00,28.88,28.91,28.88,28.91,49844.0,25.8661,25.893,25.8661,25.893,49844.0
2016-07-15 15:25:00,28.91,28.92,28.9,28.91,24103.0,25.893,25.9019,25.884,25.893,24103.0
2016-07-15 15:30:00,28.91,28.92,28.91,28.91,12647.0,25.893,25.9019,25.893,25.893,12647.0
2016-07-15 15:35:00,28.91,28.92,28.91,28.92,16892.0,25.893,25.9019,25.893,25.9019,16892.0
2016-07-15 15:40:00,28.92,28.92,28.9,28.9,43070.0,25.9019,25.9019,25.884,25.884,43070.0
2016-07-15 15:45:00,28.91,28.91,28.86,28.86,77836.0,25.893,25.893,25.8482,25.8482,77836.0
2016-07-15 15:50:00,28.87,28.88,28.86,28.88,27773.0,25.8572,25.8661,25.8482,25.8661,27773.0
2016-07-15 15:55:00,28.88,28.88,28.86,28.86,75900.0,25.8661,25.8661,25.8482,25.8482,75900.0
2016-07-18 09:30:00,28.58,28.64,28.57,28.63,9899.0,25.5974,25.6512,25.5885,25.6422,9899.0
2016-07-18 09:35:00,28.62,28.63,28.62,28.62,11539.0,25.6332,25.6422,25.6332,25.6332,11539.0
2016-07-18 09:40:00,28.61,28.62,28.6,28.6,9538.0,25.6243,25.6332,25.6153,25.6153,9538.0
2016-07-18 09:45:00,28.61,28.62,28.6,28.62,6100.0,25.6243,25.6332,25.6153,25.6332,6100.0
2016-07-18 09:50:00,28.62,28.63,28.61,28.63,8340.0,25.6332,25.6422,25.6243,25.6422,8340.0
2016-07-18 09:55:00,28.63,28.64,28.62,28.64,4300.0,25.6422,25.6512,25.6332,25.6512,4300.0
2016-07-18 10:00:00,28.64,28.66,28.63,28.66,18127.0,25.6512,25.6691,25.6422,25.6691,18127.0
2016-07-18 10:05:00,28.66,28.66,28.64,28.65,9680.0,25.6691,25.6691,25.6512,25.6601,9680.0
2016-07-18 10:10:00,28.65,28.65,28.64,28.65,800.0,25.6601,25.6601,25.6512,25.6601,800.0
2016-07-18 10:15:00,28.65,28.66,28.64,28.66,5295.0,25.6601,25.6691,25.6512,25.6691,5295.0
2016-07-18 10:20:00,28.66,28.67,28.65,28.67,12140.0,25.6691,25.678,25.6601,25.678,12140.0
2016-07-18 10:25:00,28.67,28.68,28.67,28.68,3800.0,25.678,25.687,25.678,25.687,3800.0
2016-07-18 10:30:00,28.69,28.7,28.68,28.69,30899.0,25.6959,25.7049,25.687,25.6959,30899.0
2016-07-18 10:35:00,28.69,28.69,28.68,28.68,2275.0,25.6959,25.6959,25.687,25.687,2275.0
2016-07-18 10:40:00,28.69,28.7,28.69,28.7,681.0,25.6959,25.7049,25.6959,25.7049,681.0
2016-07-18 10:45:00,28.7,28.72,28.7,28.71,7774.0,25.7049,25.7228,25.7049,25.7139,7774.0
2016-07-18 10:50:00,28.71,28.72,28.71,28.71,4571.0,25.7139,25.7228,25.7139,25.7139,4571.0
2016-07-18 10:55:00,28.71,28.73,28.71,28.73,26591.0,25.7139,25.7318,25.7139,25.7318,26591.0
2016-07-18 11:00:00,28.72,28.74,28.72,28.74,21982.0,25.7228,25.7407,25.7228,25.7407,21982.0
2016-07-18 11:05:00,28.74,28.75,28.73,28.75,16296.0,25.7407,25.7497,25.7318,25.7497,16296.0
2016-07-18 11:10:00,28.75,28.75,28.74,28.75,3404.0,25.7497,25.7497,25.7407,25.7497,3404.0
2016-07-18 11:15:00,28.75,28.75,28.74,28.75,5940.0,25.7497,25.7497,25.7407,25.7497,5940.0
2016-07-18 11:20:00,28.75,28.75,28.74,28.75,2980.0,25.7497,25.7497,25.7407,25.7497,2980.0
2016-07-18 11:25:00,28.75,28.75,28.74,28.75,3400.0,25.7497,25.7497,25.7407,25.7497,3400.0
2016-07-18 11:30:00,28.75,28.75,28.73,28.73,9871.0,25.7497,25.7497,25.7318,25.7318,9871.0
2016-07-18 11:35:00,28.74,28.74,28.73,28.74,7100.0,25.7407,25.7407,25.7318,25.7407,7100.0
2016-07-18 11:40:00,28.74,28.74,28.73,28.73,5239.0,25.7407,25.7407,25.7318,25.7318,5239.0
2016-07-18 11:45:00,28.74,28.75,28.74,28.75,7753.0,25.7407,25.7497,25.7407,25.7497,7753.0
2016-07-18 11:50:00,28.75,28.75,28.74,28.75,3560.0,25.7497,25.7497,25.7407,25.7497,3560.0
2016-07-18 11:55:00,28.75,28.75,28.74,28.75,3233.0,25.7497,25.7497,25.7407,25.7497,3233.0
2016-07-18 12:00:00,28.74,28.75,28.73,28.74,9726.0,25.7407,25.7497,25.7318,25.7407,9726.0
2016-07-18 12:05:00,28.74,28.74,28.73,28.74,800.0,25.7407,25.7407,25.7318,25.7407,800.0
2016-07-18 12:10:00,28.73,28.74,28.73,28.73,7448.0,25.7318,25.7407,25.7318,25.7318,7448.0
2016-07-18 12:15:00,28.72,28.73,28.72,28.72,2516.0,25.7228,25.7318,25.7228,25.7228,2516.0
2016-07-18 12:20:00,28.73,28.73,28.72,28.73,210.0,25.7318,25.7318,25.7228,25.7318,210.0
2016-07-18 12:25:00,28.73,28.73,28.72,28.73,4600.0,25.7318,25.7318,25.7228,25.7318,4600.0
2016-07-18 12:30:00,28.73,28.73,28.72,28.72,9032.0,25.7318,25.7318,25.7228,25.7228,9032.0
2016-07-18 12:35:00,28.72,28.72,28.71,28.71,1886.0,25.7228,25.7228,25.7139,25.7139,1886.0
2016-07-18 12:40:00,28.71,28.72,28.71,28.71,200.0,25.7139,25.7228,25.7139,25.7139,200.0
2016-07-18 12:45:00,28.72,28.73,28.72,28.73,8131.0,25.7228,25.7318,25.7228,25.7318,8131.0
2016-07-18 12:50:00,28.73,28.73,28.72,28.73,600.0,25.7318,25.7318,25.7228,25.7318,600.0
2016-07-18 12:55:00,28.73,28.73,28.72,28.73,2200.0,25.7318,25.7318,25.7228,25.7318,2200.0
2016-07-18 13:00:00,28.73,28.73,28.72,28.73,4800.0,25.7318,25.7318,25.7228,25.7318,4800.0
2016-07-18 13:05:00,28.72,28.73,28.72,28.73,2147.0,25.7228,25.7318,25.7228,25.7318,2147.0
2016-07-18 13:10:00,28.72,28.73,28.71,28.72,10832.0,25.7228,25.7318,25.7139,25.7228,10832.0
2016-07-18 13:15:00,28.72,28.72,28.7,28.71,1007.0,25.7228,25.7228,25.7049,25.7139,1007.0
2016-07-18 13:20:00,28.71,28.71,28.7,28.7,1213.0,25.7139,25.7139,25.7049,25.7049,1213.0
2016-07-18 13:25:00,28.71,28.71,28.7,28.71,608.0,25.7139,25.7139,25.7049,25.7139,608.0
2016-07-18 13:30:00,28.71,28.72,28.7,28.72,9760.0,25.7139,25.7228,25.7049,25.7228,9760.0
2016-07-18 13:35:00,28.72,28.72,28.71,28.71,3122.0,25.7228,25.7228,25.7139,25.7139,3122.0
2016-07-18 13:40:00,28.72,28.73,28.72,28.73,2848.0,25.7228,25.7318,25.7228,25.7318,2848.0
2016-07-18 13:45:00,28.73,28.74,28.73,28.74,6030.0,25.7318,25.7407,25.7318,25.7407,6030.0
2016-07-18 13:50:00,28.73,28.74,28.73,28.74,2600.0,25.7318,25.7407,25.7318,25.7407,2600.0
2016-07-18 13:55:00,28.73,28.74,28.73,28.74,3548.0,25.7318,25.7407,25.7318,25.7407,3548.0
2016-07-18 14:00:00,28.74,28.74,28.73,28.74,3525.0,25.7407,25.7407,25.7318,25.7407,3525.0
2016-07-18 14:05:00,28.74,28.74,28.73,28.74,2966.0,25.7407,25.7407,25.7318,25.7407,2966.0
2016-07-18 14:10:00,28.75,28.76,28.74,28.75,6038.0,25.7497,25.7586,25.7407,25.7497,6038.0
2016-07-18 14:15:00,28.75,28.75,28.73,28.74,14139.0,25.7497,25.7497,25.7318,25.7407,14139.0
2016-07-18 14:20:00,28.73,28.74,28.73,28.74,1211.0,25.7318,25.7407,25.7318,25.7407,1211.0
2016-07-18 14:25:00,28.74,28.74,28.73,28.73,2078.0,25.7407,25.7407,25.7318,25.7318,2078.0
2016-07-18 14:30:00,28.74,28.74,28.73,28.74,3200.0,25.7407,25.7407,25.7318,25.7407,3200.0
2016-07-18 14:35:00,28.74,28.75,28.73,28.74,15756.0,25.7407,25.7497,25.7318,25.7407,15756.0
2016-07-18 14:40:00,28.75,28.75,28.74,28.75,1848.0,25.7497,25.7497,25.7407,25.7497,1848.0
2016-07-18 14:45:00,28.75,28.75,28.74,28.75,2517.0,25.7497,25.7497,25.7407,25.7497,2517.0
2016-07-18 14:50:00,28.75,28.76,28.74,28.76,6902.0,25.7497,25.7586,25.7407,25.7586,6902.0
2016-07-18 14:55:00,28.76,28.76,28.75,28.76,2529.0,25.7586,25.7586,25.7497,25.7586,2529.0
2016-07-18 15:00:00,28.76,28.76,28.75,28.76,5400.0,25.7586,25.7586,25.7497,25.7586,5400.0
2016-07-18 15:05:00,28.76,28.76,28.75,28.76,1713.0,25.7586,25.7586,25.7497,25.7586,1713.0
2016-07-18 15:10:00,28.76,28.76,28.75,28.76,5711.0,25.7586,25.7586,25.7497,25.7586,5711.0
2016-07-18 15:15:00,28.76,28.77,28.75,28.77,15079.0,25.7586,25.7676,25.7497,25.7676,15079.0
2016-07-18 15:20:00,28.78,28.78,28.77,28.78,16674.0,25.7765,25.7765,25.7676,25.7765,16674.0
2016-07-18 15:25:00,28.78,28.78,28.77,28.78,4633.0,25.7765,25.7765,25.7676,25.7765,4633.0
2016-07-18 15:30:00,28.78,28.79,28.77,28.78,15455.0,25.7765,25.7855,25.7676,25.7765,15455.0
2016-07-18 15:35:00,28.79,28.79,28.77,28.77,17736.0,25.7855,25.7855,25.7676,25.7676,17736.0
2016-07-18 15:40:00,28.78,28.78,28.77,28.78,2800.0,25.7765,25.7765,25.7676,25.7765,2800.0
2016-07-18 15:45:00,28.78,28.8,28.77,28.8,20264.0,25.7765,25.7945,25.7676,25.7945,20264.0
2016-07-18 15:50:00,28.8,28.8,28.78,28.79,16578.0,25.7945,25.7945,25.7765,25.7855,16578.0
2016-07-18 15:55:00,28.79,28.8,28.77,28.79,113878.0,25.7855,25.7945,25.7676,25.7855,113878.0
2016-07-19 09:30:00,28.7,28.75,28.7,28.74,135870.0,25.7049,25.7497,25.7049,25.7407,135870.0
2016-07-19 09:35:00,28.76,28.77,28.74,28.74,31767.0,25.7586,25.7676,25.7407,25.7407,31767.0
2016-07-19 09:40:00,28.75,28.76,28.72,28.76,24400.0,25.7497,25.7586,25.7228,25.7586,24400.0
2016-07-19 09:45:00,28.76,28.76,28.72,28.74,65806.0,25.7586,25.7586,25.7228,25.7407,65806.0
2016-07-19 09:50:00,28.74,28.74,28.73,28.74,3559.0,25.7407,25.7407,25.7318,25.7407,3559.0
2016-07-19 09:55:00,28.75,28.75,28.74,28.75,5100.0,25.7497,25.7497,25.7407,25.7497,5100.0
2016-07-19 10:00:00,28.75,28.75,28.72,28.72,12550.0,25.7497,25.7497,25.7228,25.7228,12550.0
2016-07-19 10:05:00,28.72,28.74,28.72,28.74,15824.0,25.7228,25.7407,25.7228,25.7407,15824.0
2016-07-19 10:10:00,28.73,28.75,28.73,28.75,7600.0,25.7318,25.7497,25.7318,25.7497,7600.0
2016-07-19 10:15:00,28.75,28.76,28.73,28.75,37082.0,25.7497,25.7586,25.7318,25.7497,37082.0
2016-07-19 10:20:00,28.74,28.75,28.73,28.75,5774.0,25.7407,25.7497,25.7318,25.7497,5774.0
2016-07-19 10:25:00,28.75,28.77,28.75,28.77,9323.0,25.7497,25.7676,25.7497,25.7676,9323.0
2016-07-19 10:30:00,28.77,28.77,28.76,28.77,9055.0,25.7676,25.7676,25.7586,25.7676,9055.0
2016-07-19 10:35:00,28.77,28.77,28.76,28.77,4915.0,25.7676,25.7676,25.7586,25.7676,4915.0
2016-07-19 10:40:00,28.77,28.77,28.76,28.77,7252.0,25.7676,25.7676,25.7586,25.7676,7252.0
2016-07-19 10:45:00,28.77,28.77,28.74,28.74,17013.0,25.7676,25.7676,25.7407,25.7407,17013.0
2016-07-19 10:50:00,28.75,28.75,28.74,28.74,12663.0,25.7497,25.7497,25.7407,25.7407,12663.0
2016-07-19 10:55:00,28.74,28.75,28.73,28.75,12076.0,25.7407,25.7497,25.7318,25.7497,12076.0
2016-07-19 11:00:00,28.75,28.76,28.74,28.76,6100.0,25.7497,25.7586,25.7407,25.7586,6100.0
2016-07-19 11:05:00,28.76,28.76,28.74,28.75,16436.0,25.7586,25.7586,25.7407,25.7497,16436.0
2016-07-19 11:10:00,28.75,28.75,28.73,28.74,33989.0,25.7497,25.7497,25.7318,25.7407,33989.0
2016-07-19 11:15:00,28.74,28.74,28.73,28.74,10172.0,25.7407,25.7407,25.7318,25.7407,10172.0
2016-07-19 11:20:00,28.73,28.74,28.73,28.74,7657.0,25.7318,25.7407,25.7318,25.7407,7657.0
2016-07-19 11:25:00,28.74,28.74,28.73,28.74,7720.0,25.7407,25.7407,25.7318,25.7407,7720.0
2016-07-19 11:30:00,28.74,28.75,28.73,28.75,9812.0,25.7407,25.7497,25.7318,25.7497,9812.0
2016-07-19 11:35:00,28.75,28.75,28.74,28.75,9320.0,25.7497,25.7497,25.7407,25.7497,9320.0
2016-07-19 11:40:00,28.75,28.75,28.74,28.75,6070.0,25.7497,25.7497,25.7407,25.7497,6070.0
2016-07-19 11:45:00,28.75,28.75,28.73,28.74,30433.0,25.7497,25.7497,25.7318,25.7407,30433.0
2016-07-19 11:50:00,28.74,28.75,28.73,28.75,10385.0,25.7407,25.7497,25.7318,25.7497,10385.0
2016-07-19 11:55:00,28.75,28.75,28.74,28.75,8411.0,25.7497,25.7497,25.7407,25.7497,8411.0
2016-07-19 12:00:00,28.75,28.75,28.73,28.74,15982.0,25.7497,25.7497,25.7318,25.7407,15982.0
2016-07-19 12:05:00,28.73,28.74,28.73,28.74,11400.0,25.7318,25.7407,25.7318,25.7407,11400.0
2016-07-19 12:10:00,28.73,28.74,28.73,28.74,8776.0,25.7318,25.7407,25.7318,25.7407,8776.0
2016-07-19 12:15:00,28.74,28.74,28.73,28.74,12275.0,25.7407,25.7407,25.7318,25.7407,12275.0
2016-07-19 12:20:00,28.74,28.74,28.73,28.74,7600.0,25.7407,25.7407,25.7318,25.7407,7600.0
2016-07-19 12:25:00,28.74,28.74,28.73,28.74,9797.0,25.7407,25.7407,25.7318,25.7407,9797.0
2016-07-19 12:30:00,28.74,28.74,28.73,28.74,4900.0,25.7407,25.7407,25.7318,25.7407,4900.0
2016-07-19 12:35:00,28.74,28.74,28.73,28.74,5200.0,25.7407,25.7407,25.7318,25.7407,5200.0
2016-07-19 12:40:00,28.74,28.74,28.73,28.74,6800.0,25.7407,25.7407,25.7318,25.7407,6800.0
2016-07-19 12:45:00,28.73,28.74,28.73,28.74,9368.0,25.7318,25.7407,25.7318,25.7407,9368.0
2016-07-19 12:50:00,28.74,28.75,28.73,28.75,6895.0,25.7407,25.7497,25.7318,25.7497,6895.0
2016-07-19 12:55:00,28.75,28.75,28.74,28.75,5343.0,25.7497,25.7497,25.7407,25.7497,5343.0
2016-07-19 13:00:00,28.76,28.76,28.75,28.76,10515.0,25.7586,25.7586,25.7497,25.7586,10515.0
2016-07-19 13:05:00,28.76,28.76,28.75,28.76,4784.0,25.7586,25.7586,25.7497,25.7586,4784.0
2016-07-19 13:10:00,28.76,28.76,28.75,28.76,6950.0,25.7586,25.7586,25.7497,25.7586,6950.0
2016-07-19 13:15:00,28.76,28.76,28.73,28.74,16584.0,25.7586,25.7586,25.7318,25.7407,16584.0
2016-07-19 13:20:00,28.73,28.74,28.73,28.74,1900.0,25.7318,25.7407,25.7318,25.7407,1900.0
2016-07-19 13:25:00,28.74,28.74,28.71,28.71,35632.0,25.7407,25.7407,25.7139,25.7139,35632.0
2016-07-19 13:30:00,28.71,28.73,28.71,28.73,4200.0,25.7139,25.7318,25.7139,25.7318,4200.0
2016-07-19 13:35:00,28.73,28.73,28.72,28.73,4714.0,25.7318,25.7318,25.7228,25.7318,4714.0
2016-07-19 13:40:00,28.73,28.73,28.71,28.73,30204.0,25.7318,25.7318,25.7139,25.7318,30204.0
2016-07-19 13:45:00,28.72,28.73,28.71,28.71,10764.0,25.7228,25.7318,25.7139,25.7139,10764.0
2016-07-19 13:50:00,28.71,28.72,28.7,28.71,19544.0,25.7139,25.7228,25.7049,25.7139,19544.0
2016-07-19 13:55:00,28.7,28.71,28.7,28.71,4385.0,25.7049,25.7139,25.7049,25.7139,4385.0
2016-07-19 14:00:00,28.7,28.71,28.7,28.71,5527.0,25.7049,25.7139,25.7049,25.7139,5527.0
2016-07-19 14:05:00,28.71,28.71,28.7,28.71,6793.0,25.7139,25.7139,25.7049,25.7139,6793.0
2016-07-19 14:10:00,28.71,28.72,28.7,28.71,35191.0,25.7139,25.7228,25.7049,25.7139,35191.0
2016-07-19 14:15:00,28.71,28.72,28.71,28.71,11668.0,25.7139,25.7228,25.7139,25.7139,11668.0
2016-07-19 14:20:00,28.71,28.72,28.71,28.71,9149.0,25.7139,25.7228,25.7139,25.7139,9149.0
2016-07-19 14:25:00,28.71,28.72,28.71,28.71,11632.0,25.7139,25.7228,25.7139,25.7139,11632.0
2016-07-19 14:30:00,28.72,28.72,28.71,28.72,8300.0,25.7228,25.7228,25.7139,25.7228,8300.0
2016-07-19 14:35:00,28.71,28.72,28.71,28.71,10300.0,25.7139,25.7228,25.7139,25.7139,10300.0
2016-07-19 14:40:00,28.72,28.72,28.71,28.71,6300.0,25.7228,25.7228,25.7139,25.7139,6300.0
2016-07-19 14:45:00,28.72,28.72,28.71,28.71,4800.0,25.7228,25.7228,25.7139,25.7139,4800.0
2016-07-19 14:50:00,28.72,28.72,28.71,28.71,6300.0,25.7228,25.7228,25.7139,25.7139,6300.0
2016-07-19 14:55:00,28.72,28.72,28.71,28.71,6200.0,25.7228,25.7228,25.7139,25.7139,6200.0
2016-07-19 15:00:00,28.71,28.72,28.71,28.72,5968.0,25.7139,25.7228,25.7139,25.7228,5968.0
2016-07-19 15:05:00,28.72,28.73,28.72,28.73,18107.0,25.7228,25.7318,25.7228,25.7318,18107.0
2016-07-19 15:10:00,28.73,28.74,28.72,28.74,17696.0,25.7318,25.7407,25.7228,25.7407,17696.0
2016-07-19 15:15:00,28.74,28.75,28.73,28.75,8712.0,25.7407,25.7497,25.7318,25.7497,8712.0
2016-07-19 15:20:00,28.75,28.75,28.74,28.75,5554.0,25.7497,25.7497,25.7407,25.7497,5554.0
2016-07-19 15:25:00,28.75,28.75,28.74,28.75,17200.0,25.7497,25.7497,25.7407,25.7497,17200.0
2016-07-19 15:30:00,28.75,28.75,28.74,28.75,13920.0,25.7497,25.7497,25.7407,25.7497,13920.0
2016-07-19 15:35:00,28.75,28.75,28.74,28.75,14826.0,25.7497,25.7497,25.7407,25.7497,14826.0
2016-07-19 15:40:00,28.75,28.76,28.75,28.76,23576.0,25.7497,25.7586,25.7497,25.7586,23576.0
2016-07-19 15:45:00,28.76,28.76,28.75,28.76,39271.0,25.7586,25.7586,25.7497,25.7586,39271.0
2016-07-19 15:50:00,28.76,28.77,28.75,28.76,63441.0,25.7586,25.7676,25.7497,25.7586,63441.0
2016-07-19 15:55:00,28.77,28.78,28.75,28.76,148154.0,25.7676,25.7765,25.7497,25.7586,148154.0
2016-07-20 09:30:00,28.79,28.79,28.72,28.73,206314.0,25.7855,25.7855,25.7228,25.7318,206314.0
2016-07-20 09:35:00,28.73,28.76,28.72,28.76,67050.0,25.7318,25.7586,25.7228,25.7586,67050.0
2016-07-20 09:40:00,28.76,28.76,28.72,28.73,52896.0,25.7586,25.7586,25.7228,25.7318,52896.0
2016-07-20 09:45:00,28.72,28.72,28.7,28.72,11578.0,25.7228,25.7228,25.7049,25.7228,11578.0
2016-07-20 09:50:00,28.73,28.74,28.72,28.73,28300.0,25.7318,25.7407,25.7228,25.7318,28300.0
2016-07-20 09:55:00,28.74,28.75,28.73,28.74,35482.0,25.7407,25.7497,25.7318,25.7407,35482.0
2016-07-20 10:00:00,28.74,28.75,28.73,28.75,4803.0,25.7407,25.7497,25.7318,25.7497,4803.0
2016-07-20 10:05:00,28.75,28.76,28.74,28.76,6521.0,25.7497,25.7586,25.7407,25.7586,6521.0
2016-07-20 10:10:00,28.76,28.77,28.75,28.77,12343.0,25.7586,25.7676,25.7497,25.7676,12343.0
2016-07-20 10:15:00,28.77,28.78,28.76,28.77,20208.0,25.7676,25.7765,25.7586,25.7676,20208.0
2016-07-20 10:20:00,28.78,28.8,28.77,28.79,11810.0,25.7765,25.7945,25.7676,25.7855,11810.0
2016-07-20 10:25:00,28.79,28.79,28.78,28.78,1425.0,25.7855,25.7855,25.7765,25.7765,1425.0
2016-07-20 10:30:00,28.79,28.81,28.78,28.81,8598.0,25.7855,25.8034,25.7765,25.8034,8598.0
2016-07-20 10:35:00,28.82,28.83,28.81,28.82,4076.0,25.8124,25.8213,25.8034,25.8124,4076.0
2016-07-20 10:40:00,28.82,28.83,28.81,28.83,5893.0,25.8124,25.8213,25.8034,25.8213,5893.0
2016-07-20 10:45:00,28.84,28.84,28.83,28.84,100.0,25.8303,25.8303,25.8213,25.8303,100.0
2016-07-20 10:50:00,28.84,28.84,28.84,28.84,1068.0,25.8303,25.8303,25.8303,25.8303,1068.0
2016-07-20 10:55:00,28.85,28.85,28.84,28.85,7073.0,25.8392,25.8392,25.8303,25.8392,7073.0
2016-07-20 11:00:00,28.85,28.86,28.85,28.85,24971.0,25.8392,25.8482,25.8392,25.8392,24971.0
2016-07-20 11:05:00,28.86,28.87,28.85,28.87,11700.0,25.8482,25.8572,25.8392,25.8572,11700.0
2016-07-20 11:10:00,28.87,28.87,28.84,28.85,13370.0,25.8572,25.8572,25.8303,25.8392,13370.0
2016-07-20 11:15:00,28.85,28.86,28.84,28.85,17493.0,25.8392,25.8482,25.8303,25.8392,17493.0
2016-07-20 11:20:00,28.85,28.85,28.84,28.85,100.0,25.8392,25.8392,25.8303,25.8392,100.0
2016-07-20 11:25:00,28.85,28.85,28.84,28.84,18168.0,25.8392,25.8392,25.8303,25.8303,18168.0
2016-07-20 11:30:00,28.85,28.85,28.84,28.84,7782.0,25.8392,25.8392,25.8303,25.8303,7782.0
2016-07-20 11:35:00,28.84,28.85,28.82,28.83,10747.0,25.8303,25.8392,25.8124,25.8213,10747.0
2016-07-20 11:40:00,28.83,28.83,28.81,28.82,1260.0,25.8213,25.8213,25.8034,25.8124,1260.0
2016-07-20 11:45:00,28.82,28.82,28.81,28.81,2792.0,25.8124,25.8124,25.8034,25.8034,2792.0
2016-07-20 11:50:00,28.81,28.82,28.81,28.82,446.0,25.8034,25.8124,25.8034,25.8124,446.0
2016-07-20 11:55:00,28.82,28.82,28.8,28.8,21648.0,25.8124,25.8124,25.7945,25.7945,21648.0
2016-07-20 12:00:00,28.8,28.81,28.78,28.81,22299.0,25.7945,25.8034,25.7765,25.8034,22299.0
2016-07-20 12:05:00,28.8,28.81,28.79,28.79,1740.0,25.7945,25.8034,25.7855,25.7855,1740.0
2016-07-20 12:10:00,28.78,28.79,28.78,28.79,11470.0,25.7765,25.7855,25.7765,25.7855,11470.0
2016-07-20 12:15:00,28.79,28.8,28.79,28.79,414.0,25.7855,25.7945,25.7855,25.7855,414.0
2016-07-20 12:20:00,28.8,28.8,28.79,28.79,440.0,25.7945,25.7945,25.7855,25.7855,440.0
2016-07-20 12:25:00,28.79,28.79,28.78,28.79,300.0,25.7855,25.7855,25.7765,25.7855,300.0
2016-07-20 12:30:00,28.79,28.8,28.78,28.8,7665.0,25.7855,25.7945,25.7765,25.7945,7665.0
2016-07-20 12:35:00,28.79,28.79,28.77,28.77,4694.0,25.7855,25.7855,25.7676,25.7676,4694.0
2016-07-20 12:40:00,28.77,28.77,28.77,28.77,0.0,25.7676,25.7676,25.7676,25.7676,0.0
2016-07-20 12:45:00,28.78,28.79,28.78,28.79,3627.0,25.7765,25.7855,25.7765,25.7855,3627.0
2016-07-20 12:50:00,28.79,28.8,28.78,28.8,4280.0,25.7855,25.7945,25.7765,25.7945,4280.0
2016-07-20 12:55:00,28.8,28.81,28.8,28.8,7759.0,25.7945,25.8034,25.7945,25.7945,7759.0
2016-07-20 13:00:00,28.8,28.81,28.79,28.81,7262.0,25.7945,25.8034,25.7855,25.8034,7262.0
2016-07-20 13:05:00,28.81,28.82,28.81,28.82,575.0,25.8034,25.8124,25.8034,25.8124,575.0
2016-07-20 13:10:00,28.82,28.84,28.82,28.84,13953.0,25.8124,25.8303,25.8124,25.8303,13953.0
2016-07-20 13:15:00,28.84,28.84,28.83,28.83,7428.0,25.8303,25.8303,25.8213,25.8213,7428.0
2016-07-20 13:20:00,28.83,28.84,28.83,28.84,900.0,25.8213,25.8303,25.8213,25.8303,900.0
2016-07-20 13:25:00,28.84,28.84,28.83,28.84,1111.0,25.8303,25.8303,25.8213,25.8303,1111.0
2016-07-20 13:30:00,28.84,28.85,28.84,28.84,1266.0,25.8303,25.8392,25.8303,25.8303,1266.0
2016-07-20 13:35:00,28.85,28.85,28.83,28.84,2288.0,25.8392,25.8392,25.8213,25.8303,2288.0
2016-07-20 13:40:00,28.82,28.83,28.82,28.83,388.0,25.8124,25.8213,25.8124,25.8213,388.0
2016-07-20 13:45:00,28.84,28.84,28.83,28.83,1105.0,25.8303,25.8303,25.8213,25.8213,1105.0
2016-07-20 13:50:00,28.83,28.83,28.83,28.83,0.0,25.8213,25.8213,25.8213,25.8213,0.0
2016-07-20 13:55:00,28.83,28.84,28.83,28.83,1112.0,25.8213,25.8303,25.8213,25.8213,1112.0
2016-07-20 14:00:00,28.84,28.84,28.83,28.84,1717.0,25.8303,25.8303,25.8213,25.8303,1717.0
2016-07-20 14:05:00,28.84,28.86,28.84,28.85,3410.0,25.8303,25.8482,25.8303,25.8392,3410.0
2016-07-20 14:10:00,28.85,28.85,28.84,28.84,4120.0,25.8392,25.8392,25.8303,25.8303,4120.0
2016-07-20 14:15:00,28.85,28.85,28.84,28.85,920.0,25.8392,25.8392,25.8303,25.8392,920.0
2016-07-20 14:20:00,28.86,28.86,28.85,28.86,280.0,25.8482,25.8482,25.8392,25.8482,280.0
2016-07-20 14:25:00,28.86,28.86,28.85,28.85,5219.0,25.8482,25.8482,25.8392,25.8392,5219.0
2016-07-20 14:30:00,28.84,28.85,28.83,28.83,1508.0,25.8303,25.8392,25.8213,25.8213,1508.0
2016-07-20 14:35:00,28.82,28.84,28.82,28.84,5289.0,25.8124,25.8303,25.8124,25.8303,5289.0
2016-07-20 14:40:00,28.84,28.84,28.81,28.82,14650.0,25.8303,25.8303,25.8034,25.8124,14650.0
2016-07-20 14:45:00,28.81,28.81,28.79,28.8,55530.0,25.8034,25.8034,25.7855,25.7945,55530.0
2016-07-20 14:50:00,28.8,28.81,28.79,28.8,3469.0,25.7945,25.8034,25.7855,25.7945,3469.0
2016-07-20 14:55:00,28.8,28.8,28.78,28.79,3875.0,25.7945,25.7945,25.7765,25.7855,3875.0
2016-07-20 15:00:00,28.78,28.79,28.77,28.77,16208.0,25.7765,25.7855,25.7676,25.7676,16208.0
2016-07-20 15:05:00,28.77,28.77,28.76,28.77,6075.0,25.7676,25.7676,25.7586,25.7676,6075.0
2016-07-20 15:10:00,28.76,28.77,28.76,28.77,1383.0,25.7586,25.7676,25.7586,25.7676,1383.0
2016-07-20 15:15:00,28.76,28.77,28.75,28.76,66498.0,25.7586,25.7676,25.7497,25.7586,66498.0
2016-07-20 15:20:00,28.75,28.76,28.75,28.76,1320.0,25.7497,25.7586,25.7497,25.7586,1320.0
2016-07-20 15:25:00,28.76,28.77,28.76,28.77,1366.0,25.7586,25.7676,25.7586,25.7676,1366.0
2016-07-20 15:30:00,28.77,28.78,28.77,28.78,90971.0,25.7676,25.7765,25.7676,25.7765,90971.0
2016-07-20 15:35:00,28.78,28.79,28.77,28.79,25540.0,25.7765,25.7855,25.7676,25.7855,25540.0
2016-07-20 15:40:00,28.79,28.79,28.78,28.79,5306.0,25.7855,25.7855,25.7765,25.7855,5306.0
2016-07-20 15:45:00,28.79,28.8,28.78,28.8,48834.0,25.7855,25.7945,25.7765,25.7945,48834.0
2016-07-20 15:50:00,28.8,28.81,28.79,28.81,3028.0,25.7945,25.8034,25.7855,25.8034,3028.0
2016-07-20 15:55:00,28.81,28.82,28.8,28.82,83494.0,25.8034,25.8124,25.7945,25.8124,83494.0
2016-07-21 09:30:00,28.75,28.75,28.72,28.73,44824.0,25.7497,25.7497,25.7228,25.7318,44824.0
2016-07-21 09:35:00,28.72,28.74,28.67,28.74,355628.0,25.7228,25.7407,25.678,25.7407,355628.0
2016-07-21 09:40:00,28.73,28.73,28.7,28.71,86140.0,25.7318,25.7318,25.7049,25.7139,86140.0
2016-07-21 09:45:00,28.71,28.72,28.69,28.7,130685.0,25.7139,25.7228,25.6959,25.7049,130685.0
2016-07-21 09:50:00,28.7,28.7,28.68,28.69,55600.0,25.7049,25.7049,25.687,25.6959,55600.0
2016-07-21 09:55:00,28.69,28.69,28.66,28.67,33096.0,25.6959,25.6959,25.6691,25.678,33096.0
2016-07-21 10:00:00,28.68,28.69,28.65,28.67,72096.0,25.687,25.6959,25.6601,25.678,72096.0
2016-07-21 10:05:00,28.67,28.68,28.65,28.65,24967.0,25.678,25.687,25.6601,25.6601,24967.0
2016-07-21 10:10:00,28.66,28.69,28.66,28.67,29305.0,25.6691,25.6959,25.6691,25.678,29305.0
2016-07-21 10:15:00,28.66,28.67,28.66,28.67,3830.0,25.6691,25.678,25.6691,25.678,3830.0
2016-07-21 10:20:00,28.67,28.67,28.66,28.66,4664.0,25.678,25.678,25.6691,25.6691,4664.0
2016-07-21 10:25:00,28.66,28.67,28.65,28.67,9381.0,25.6691,25.678,25.6601,25.678,9381.0
2016-07-21 10:30:00,28.67,28.67,28.65,28.67,37956.0,25.678,25.678,25.6601,25.678,37956.0
2016-07-21 10:35:00,28.66,28.67,28.65,28.67,11574.0,25.6691,25.678,25.6601,25.678,11574.0
2016-07-21 10:40:00,28.66,28.67,28.66,28.66,4850.0,25.6691,25.678,25.6691,25.6691,4850.0
2016-07-21 10:45:00,28.66,28.68,28.65,28.67,15316.0,25.6691,25.687,25.6601,25.678,15316.0
2016-07-21 10:50:00,28.68,28.69,28.67,28.69,5337.0,25.687,25.6959,25.678,25.6959,5337.0
2016-07-21 10:55:00,28.69,28.69,28.68,28.68,13807.0,25.6959,25.6959,25.687,25.687,13807.0
2016-07-21 11:00:00,28.68,28.69,28.67,28.67,15373.0,25.687,25.6959,25.678,25.678,15373.0
2016-07-21 11:05:00,28.68,28.68,28.67,28.68,14610.0,25.687,25.687,25.678,25.687,14610.0
2016-07-21 11:10:00,28.68,28.69,28.67,28.69,20157.0,25.687,25.6959,25.678,25.6959,20157.0
2016-07-21 11:15:00,28.69,28.69,28.68,28.69,22600.0,25.6959,25.6959,25.687,25.6959,22600.0
2016-07-21 11:20:00,28.68,28.69,28.68,28.68,21100.0,25.687,25.6959,25.687,25.687,21100.0
2016-07-21 11:25:00,28.69,28.69,28.68,28.68,22180.0,25.6959,25.6959,25.687,25.687,22180.0
2016-07-21 11:30:00,28.69,28.69,28.67,28.68,9429.0,25.6959,25.6959,25.678,25.687,9429.0
2016-07-21 11:35:00,28.67,28.68,28.67,28.68,7412.0,25.678,25.687,25.678,25.687,7412.0
2016-07-21 11:40:00,28.68,28.68,28.67,28.68,1015.0,25.687,25.687,25.678,25.687,1015.0
2016-07-21 11:45:00,28.67,28.67,28.66,28.67,14766.0,25.678,25.678,25.6691,25.678,14766.0
2016-07-21 11:50:00,28.66,28.67,28.65,28.66,6889.0,25.6691,25.678,25.6601,25.6691,6889.0
2016-07-21 11:55:00,28.66,28.69,28.66,28.69,36542.0,25.6691,25.6959,25.6691,25.6959,36542.0
2016-07-21 12:00:00,28.7,28.7,28.69,28.7,4432.0,25.7049,25.7049,25.6959,25.7049,4432.0
2016-07-21 12:05:00,28.7,28.71,28.69,28.7,4702.0,25.7049,25.7139,25.6959,25.7049,4702.0
2016-07-21 12:10:00,28.71,28.71,28.7,28.71,1100.0,25.7139,25.7139,25.7049,25.7139,1100.0
2016-07-21 12:15:00,28.71,28.71,28.7,28.7,200.0,25.7139,25.7139,25.7049,25.7049,200.0
2016-07-21 12:20:00,28.7,28.7,28.69,28.7,5700.0,25.7049,25.7049,25.6959,25.7049,5700.0
2016-07-21 12:25:00,28.7,28.71,28.7,28.71,7057.0,25.7049,25.7139,25.7049,25.7139,7057.0
2016-07-21 12:30:00,28.71,28.71,28.7,28.71,3470.0,25.7139,25.7139,25.7049,25.7139,3470.0
2016-07-21 12:35:00,28.7,28.7,28.68,28.69,2400.0,25.7049,25.7049,25.687,25.6959,2400.0
2016-07-21 12:40:00,28.69,28.69,28.68,28.68,3749.0,25.6959,25.6959,25.687,25.687,3749.0
2016-07-21 12:45:00,28.69,28.69,28.68,28.69,525.0,25.6959,25.6959,25.687,25.6959,525.0
2016-07-21 12:50:00,28.68,28.69,28.67,28.68,8755.0,25.687,25.6959,25.678,25.687,8755.0
2016-07-21 12:55:00,28.68,28.68,28.68,28.68,200.0,25.687,25.687,25.687,25.687,200.0
2016-07-21 13:00:00,28.68,28.69,28.68,28.68,1828.0,25.687,25.6959,25.687,25.687,1828.0
2016-07-21 13:05:00,28.68,28.69,28.68,28.68,702.0,25.687,25.6959,25.687,25.687,702.0
2016-07-21 13:10:00,28.69,28.7,28.68,28.7,3800.0,25.6959,25.7049,25.687,25.7049,3800.0
2016-07-21 13:15:00,28.7,28.71,28.7,28.71,3080.0,25.7049,25.7139,25.7049,25.7139,3080.0
2016-07-21 13:20:00,28.71,28.71,28.71,28.71,15573.0,25.7139,25.7139,25.7139,25.7139,15573.0
2016-07-21 13:25:00,28.71,28.72,28.71,28.71,15592.0,25.7139,25.7228,25.7139,25.7139,15592.0
2016-07-21 13:30:00,28.71,28.71,28.71,28.71,100.0,25.7139,25.7139,25.7139,25.7139,100.0
2016-07-21 13:35:00,28.71,28.71,28.71,28.71,600.0,25.7139,25.7139,25.7139,25.7139,600.0
2016-07-21 13:40:00,28.71,28.72,28.69,28.7,4781.0,25.7139,25.7228,25.6959,25.7049,4781.0
2016-07-21 13:45:00,28.7,28.7,28.69,28.69,2122.0,25.7049,25.7049,25.6959,25.6959,2122.0
2016-07-21 13:50:00,28.68,28.68,28.67,28.68,6030.0,25.687,25.687,25.678,25.687,6030.0
2016-07-21 13:55:00,28.68,28.69,28.68,28.69,5565.0,25.687,25.6959,25.687,25.6959,5565.0
2016-07-21 14:00:00,28.7,28.7,28.69,28.7,928.0,25.7049,25.7049,25.6959,25.7049,928.0
2016-07-21 14:05:00,28.69,28.69,28.69,28.69,300.0,25.6959,25.6959,25.6959,25.6959,300.0
2016-07-21 14:10:00,28.69,28.69,28.66,28.67,10274.0,25.6959,25.6959,25.6691,25.678,10274.0
2016-07-21 14:15:00,28.67,28.67,28.64,28.65,13904.0,25.678,25.678,25.6512,25.6601,13904.0
2016-07-21 14:20:00,28.66,28.67,28.65,28.66,4091.0,25.6691,25.678,25.6601,25.6691,4091.0
2016-07-21 14:25:00,28.66,28.66,28.65,28.66,5720.0,25.6691,25.6691,25.6601,25.6691,5720.0
2016-07-21 14:30:00,28.65,28.66,28.64,28.66,4074.0,25.6601,25.6691,25.6512,25.6691,4074.0
2016-07-21 14:35:00,28.65,28.65,28.64,28.64,1600.0,25.6601,25.6601,25.6512,25.6512,1600.0
2016-07-21 14:40:00,28.65,28.66,28.64,28.64,3043.0,25.6601,25.6691,25.6512,25.6512,3043.0
2016-07-21 14:45:00,28.64,28.64,28.63,28.63,700.0,25.6512,25.6512,25.6422,25.6422,700.0
2016-07-21 14:50:00,28.63,28.64,28.63,28.63,1225.0,25.6422,25.6512,25.6422,25.6422,1225.0
2016-07-21 14:55:00,28.63,28.63,28.62,28.63,7762.0,25.6422,25.6422,25.6332,25.6422,7762.0
2016-07-21 15:00:00,28.63,28.63,28.61,28.63,8150.0,25.6422,25.6422,25.6243,25.6422,8150.0
2016-07-21 15:05:00,28.62,28.62,28.59,28.59,10149.0,25.6332,25.6332,25.6064,25.6064,10149.0
2016-07-21 15:10:00,28.6,28.61,28.59,28.61,1649.0,25.6153,25.6243,25.6064,25.6243,1649.0
2016-07-21 15:15:00,28.61,28.63,28.6,28.63,21143.0,25.6243,25.6422,25.6153,25.6422,21143.0
2016-07-21 15:20:00,28.63,28.65,28.63,28.65,3789.0,25.6422,25.6601,25.6422,25.6601,3789.0
2016-07-21 15:25:00,28.65,28.65,28.64,28.64,5246.0,25.6601,25.6601,25.6512,25.6512,5246.0
2016-07-21 15:30:00,28.65,28.66,28.64,28.66,6351.0,25.6601,25.6691,25.6512,25.6691,6351.0
2016-07-21 15:35:00,28.66,28.66,28.64,28.64,8711.0,25.6691,25.6691,25.6512,25.6512,8711.0
2016-07-21 15:40:00,28.64,28.66,28.63,28.64,6844.0,25.6512,25.6691,25.6422,25.6512,6844.0
2016-07-21 15:45:00,28.64,28.67,28.64,28.67,7532.0,25.6512,25.678,25.6512,25.678,7532.0
2016-07-21 15:50:00,28.67,28.67,28.66,28.67,8440.0,25.678,25.678,25.6691,25.678,8440.0
2016-07-21 15:55:00,28.66,28.68,28.66,28.66,66578.0,25.6691,25.687,25.6691,25.6691,66578.0
2016-07-22 09:30:00,28.92,28.92,28.87,28.88,21281.0,25.9019,25.9019,25.8572,25.8661,21281.0
2016-07-22 09:35:00,28.9,28.9,28.86,28.87,36079.0,25.884,25.884,25.8482,25.8572,36079.0
2016-07-22 09:40:00,28.86,28.88,28.86,28.87,9867.0,25.8482,25.8661,25.8482,25.8572,9867.0
2016-07-22 09:45:00,28.87,28.88,28.86,28.88,1454.0,25.8572,25.8661,25.8482,25.8661,1454.0
2016-07-22 09:50:00,28.88,28.88,28.86,28.86,900.0,25.8661,25.8661,25.8482,25.8482,900.0
2016-07-22 09:55:00,28.86,28.86,28.84,28.85,18091.0,25.8482,25.8482,25.8303,25.8392,18091.0
2016-07-22 10:00:00,28.85,28.88,28.85,28.87,2327.0,25.8392,25.8661,25.8392,25.8572,2327.0
2016-07-22 10:05:00,28.88,28.88,28.85,28.86,17574.0,25.8661,25.8661,25.8392,25.8482,17574.0
2016-07-22 10:10:00,28.86,28.86,28.85,28.85,14642.0,25.8482,25.8482,25.8392,25.8392,14642.0
2016-07-22 10:15:00,28.86,28.86,28.84,28.84,28153.0,25.8482,25.8482,25.8303,25.8303,28153.0
2016-07-22 10:20:00,28.84,28.85,28.83,28.85,8436.0,25.8303,25.8392,25.8213,25.8392,8436.0
2016-07-22 10:25:00,28.86,28.86,28.85,28.86,3400.0,25.8482,25.8482,25.8392,25.8482,3400.0
2016-07-22 10:30:00,28.86,28.87,28.85,28.87,5877.0,25.8482,25.8572,25.8392,25.8572,5877.0
2016-07-22 10:35:00,28.87,28.88,28.87,28.88,4708.0,25.8572,25.8661,25.8572,25.8661,4708.0
2016-07-22 10:40:00,28.88,28.9,28.87,28.9,32164.0,25.8661,25.884,25.8572,25.884,32164.0
2016-07-22 10:45:00,28.9,28.9,28.89,28.9,14966.0,25.884,25.884,25.8751,25.884,14966.0
2016-07-22 10:50:00,28.89,28.9,28.89,28.89,1728.0,25.8751,25.884,25.8751,25.8751,1728.0
2016-07-22 10:55:00,28.9,28.92,28.9,28.92,6644.0,25.884,25.9019,25.884,25.9019,6644.0
2016-07-22 11:00:00,28.91,28.92,28.9,28.91,15189.0,25.893,25.9019,25.884,25.893,15189.0
2016-07-22 11:05:00,28.9,28.9,28.89,28.9,3165.0,25.884,25.884,25.8751,25.884,3165.0
2016-07-22 11:10:00,28.89,28.89,28.87,28.88,2748.0,25.8751,25.8751,25.8572,25.8661,2748.0
2016-07-22 11:15:00,28.87,28.88,28.87,28.88,449.0,25.8572,25.8661,25.8572,25.8661,449.0
2016-07-22 11:20:00,28.87,28.88,28.87,28.88,6847.0,25.8572,25.8661,25.8572,25.8661,6847.0
2016-07-22 11:25:00,28.88,28.88,28.87,28.87,714.0,25.8661,25.8661,25.8572,25.8572,714.0
2016-07-22 11:30:00,28.88,28.88,28.87,28.88,700.0,25.8661,25.8661,25.8572,25.8661,700.0
2016-07-22 11:35:00,28.88,28.88,28.87,28.87,200.0,25.8661,25.8661,25.8572,25.8572,200.0
2016-07-22 11:40:00,28.88,28.88,28.87,28.88,500.0,25.8661,25.8661,25.8572,25.8661,500.0
2016-07-22 11:45:00,28.88,28.88,28.87,28.88,615.0,25.8661,25.8661,25.8572,25.8661,615.0
2016-07-22 11:50:00,28.88,28.9,28.87,28.9,24017.0,25.8661,25.884,25.8572,25.884,24017.0
2016-07-22 11:55:00,28.9,28.91,28.89,28.9,9967.0,25.884,25.893,25.8751,25.884,9967.0
2016-07-22 12:00:00,28.91,28.91,28.9,28.9,450.0,25.893,25.893,25.884,25.884,450.0
2016-07-22 12:05:00,28.9,28.9,28.89,28.9,8389.0,25.884,25.884,25.8751,25.884,8389.0
2016-07-22 12:10:00,28.9,28.9,28.89,28.9,782.0,25.884,25.884,25.8751,25.884,782.0
2016-07-22 12:15:00,28.89,28.9,28.89,28.9,600.0,25.8751,25.884,25.8751,25.884,600.0
2016-07-22 12:20:00,28.9,28.91,28.9,28.91,3468.0,25.884,25.893,25.884,25.893,3468.0
2016-07-22 12:25:00,28.9,28.92,28.9,28.92,2967.0,25.884,25.9019,25.884,25.9019,2967.0
2016-07-22 12:30:00,28.92,28.92,28.91,28.92,495.0,25.9019,25.9019,25.893,25.9019,495.0
2016-07-22 12:35:00,28.91,28.92,28.91,28.91,261.0,25.893,25.9019,25.893,25.893,261.0
2016-07-22 12:40:00,28.92,28.92,28.91,28.92,1545.0,25.9019,25.9019,25.893,25.9019,1545.0
2016-07-22 12:45:00,28.92,28.92,28.91,28.92,1800.0,25.9019,25.9019,25.893,25.9019,1800.0
2016-07-22 12:50:00,28.92,28.92,28.91,28.92,310.0,25.9019,25.9019,25.893,25.9019,310.0
2016-07-22 12:55:00,28.92,28.93,28.9,28.91,10369.0,25.9019,25.9109,25.884,25.893,10369.0
2016-07-22 13:00:00,28.9,28.9,28.89,28.9,2300.0,25.884,25.884,25.8751,25.884,2300.0
2016-07-22 13:05:00,28.89,28.91,28.89,28.91,6797.0,25.8751,25.893,25.8751,25.893,6797.0
2016-07-22 13:10:00,28.91,28.91,28.9,28.91,1934.0,25.893,25.893,25.884,25.893,1934.0
2016-07-22 13:15:00,28.91,28.91,28.9,28.91,2004.0,25.893,25.893,25.884,25.893,2004.0
2016-07-22 13:20:00,28.91,28.91,28.9,28.9,10033.0,25.893,25.893,25.884,25.884,10033.0
2016-07-22 13:25:00,28.89,28.9,28.89,28.89,1121.0,25.8751,25.884,25.8751,25.8751,1121.0
2016-07-22 13:30:00,28.89,28.9,28.88,28.9,7917.0,25.8751,25.884,25.8661,25.884,7917.0
2016-07-22 13:35:00,28.9,28.9,28.89,28.9,2284.0,25.884,25.884,25.8751,25.884,2284.0
2016-07-22 13:40:00,28.9,28.9,28.89,28.9,3300.0,25.884,25.884,25.8751,25.884,3300.0
2016-07-22 13:45:00,28.89,28.92,28.89,28.92,2700.0,25.8751,25.9019,25.8751,25.9019,2700.0
2016-07-22 13:50:00,28.92,28.93,28.92,28.93,2700.0,25.9019,25.9109,25.9019,25.9109,2700.0
2016-07-22 13:55:00,28.93,28.94,28.92,28.94,1200.0,25.9109,25.9199,25.9019,25.9199,1200.0
2016-07-22 14:00:00,28.94,28.94,28.93,28.94,991.0,25.9199,25.9199,25.9109,25.9199,991.0
2016-07-22 14:05:00,28.94,28.95,28.93,28.95,2188.0,25.9199,25.9288,25.9109,25.9288,2188.0
2016-07-22 14:10:00,28.95,28.95,28.94,28.94,5750.0,25.9288,25.9288,25.9199,25.9199,5750.0
2016-07-22 14:15:00,28.94,28.94,28.93,28.94,3161.0,25.9199,25.9199,25.9109,25.9199,3161.0
2016-07-22 14:20:00,28.94,28.95,28.94,28.95,4000.0,25.9199,25.9288,25.9199,25.9288,4000.0
2016-07-22 14:25:00,28.96,28.97,28.95,28.96,23180.0,25.9378,25.9467,25.9288,25.9378,23180.0
2016-07-22 14:30:00,28.96,28.97,28.96,28.96,471.0,25.9378,25.9467,25.9378,25.9378,471.0
2016-07-22 14:35:00,28.97,28.97,28.96,28.96,2400.0,25.9467,25.9467,25.9378,25.9378,2400.0
2016-07-22 14:40:00,28.97,28.97,28.97,28.97,300.0,25.9467,25.9467,25.9467,25.9467,300.0
2016-07-22 14:45:00,28.96,28.97,28.96,28.96,2665.0,25.9378,25.9467,25.9378,25.9378,2665.0
2016-07-22 14:50:00,28.96,28.97,28.96,28.96,800.0,25.9378,25.9467,25.9378,25.9378,800.0
2016-07-22 14:55:00,28.96,28.97,28.96,28.97,720.0,25.9378,25.9467,25.9378,25.9467,720.0
2016-07-22 15:00:00,28.96,28.97,28.96,28.97,1802.0,25.9378,25.9467,25.9378,25.9467,1802.0
2016-07-22 15:05:00,28.98,28.99,28.97,28.98,2024.0,25.9557,25.9646,25.9467,25.9557,2024.0
2016-07-22 15:10:00,28.98,28.99,28.97,28.99,8047.0,25.9557,25.9646,25.9467,25.9646,8047.0
2016-07-22 15:15:00,28.99,28.99,28.97,28.99,34707.0,25.9646,25.9646,25.9467,25.9646,34707.0
2016-07-22 15:20:00,28.99,29.01,28.99,29.0,6782.0,25.9646,25.9825,25.9646,25.9736,6782.0
2016-07-22 15:25:00,29.0,29.01,29.0,29.0,25637.0,25.9736,25.9825,25.9736,25.9736,25637.0
2016-07-22 15:30:00,29.0,29.01,29.0,29.0,13231.0,25.9736,25.9825,25.9736,25.9736,13231.0
2016-07-22 15:35:00,29.0,29.02,29.0,29.02,17359.0,25.9736,25.9915,25.9736,25.9915,17359.0
2016-07-22 15:40:00,29.02,29.02,29.01,29.02,23726.0,25.9915,25.9915,25.9825,25.9915,23726.0
2016-07-22 15:45:00,29.01,29.02,29.0,29.0,22168.0,25.9825,25.9915,25.9736,25.9736,22168.0
2016-07-22 15:50:00,29.0,29.01,28.96,28.96,68742.0,25.9736,25.9825,25.9378,25.9378,68742.0
2016-07-22 15:55:00,28.96,28.98,28.94,28.98,158948.0,25.9378,25.9557,25.9199,25.9557,158948.0
2016-07-25 09:30:00,29.13,29.14,29.04,29.11,75296.0,26.09,26.099,26.0094,26.0721,75296.0
2016-07-25 09:35:00,29.11,29.11,29.08,29.09,67835.0,26.0721,26.0721,26.0452,26.0542,67835.0
2016-07-25 09:40:00,29.1,29.11,29.09,29.1,19402.0,26.0632,26.0721,26.0542,26.0632,19402.0
2016-07-25 09:45:00,29.09,29.1,29.07,29.07,4471.0,26.0542,26.0632,26.0363,26.0363,4471.0
2016-07-25 09:50:00,29.07,29.07,29.06,29.07,5167.0,26.0363,26.0363,26.0273,26.0363,5167.0
2016-07-25 09:55:00,29.07,29.07,29.04,29.04,4350.0,26.0363,26.0363,26.0094,26.0094,4350.0
2016-07-25 10:00:00,29.04,29.04,29.02,29.02,940.0,26.0094,26.0094,25.9915,25.9915,940.0
2016-07-25 10:05:00,29.03,29.03,28.99,28.99,8020.0,26.0005,26.0005,25.9646,25.9646,8020.0
2016-07-25 10:10:00,28.99,29.0,28.97,28.98,27228.0,25.9646,25.9736,25.9467,25.9557,27228.0
2016-07-25 10:15:00,28.97,28.97,28.95,28.97,13435.0,25.9467,25.9467,25.9288,25.9467,13435.0
2016-07-25 10:20:00,28.97,28.97,28.94,28.95,1600.0,25.9467,25.9467,25.9199,25.9288,1600.0
2016-07-25 10:25:00,28.95,28.98,28.94,28.98,13850.0,25.9288,25.9557,25.9199,25.9557,13850.0
2016-07-25 10:30:00,28.98,28.98,28.97,28.97,35994.0,25.9557,25.9557,25.9467,25.9467,35994.0
2016-07-25 10:35:00,28.98,28.98,28.97,28.98,5000.0,25.9557,25.9557,25.9467,25.9557,5000.0
2016-07-25 10:40:00,28.98,28.98,28.97,28.97,21683.0,25.9557,25.9557,25.9467,25.9467,21683.0
2016-07-25 10:45:00,28.97,28.98,28.96,28.98,67234.0,25.9467,25.9557,25.9378,25.9557,67234.0
2016-07-25 10:50:00,28.98,29.0,28.98,29.0,7867.0,25.9557,25.9736,25.9557,25.9736,7867.0
2016-07-25 10:55:00,29.0,29.0,28.99,29.0,1300.0,25.9736,25.9736,25.9646,25.9736,1300.0
2016-07-25 11:00:00,29.0,29.0,28.99,29.0,3866.0,25.9736,25.9736,25.9646,25.9736,3866.0
2016-07-25 11:05:00,29.0,29.0,28.96,28.97,1524.0,25.9736,25.9736,25.9378,25.9467,1524.0
2016-07-25 11:10:00,28.96,28.97,28.96,28.96,1600.0,25.9378,25.9467,25.9378,25.9378,1600.0
2016-07-25 11:15:00,28.97,28.98,28.97,28.98,3399.0,25.9467,25.9557,25.9467,25.9557,3399.0
2016-07-25 11:20:00,28.98,29.0,28.97,29.0,7665.0,25.9557,25.9736,25.9467,25.9736,7665.0
2016-07-25 11:25:00,29.0,29.0,29.0,29.0,2400.0,25.9736,25.9736,25.9736,25.9736,2400.0
2016-07-25 11:30:00,29.0,29.01,28.99,29.01,7724.0,25.9736,25.9825,25.9646,25.9825,7724.0
2016-07-25 11:35:00,29.02,29.02,29.01,29.02,1055.0,25.9915,25.9915,25.9825,25.9915,1055.0
2016-07-25 11:40:00,29.01,29.02,29.0,29.01,6407.0,25.9825,25.9915,25.9736,25.9825,6407.0
2016-07-25 11:45:00,29.01,29.01,29.0,29.01,10071.0,25.9825,25.9825,25.9736,25.9825,10071.0
2016-07-25 11:50:00,29.02,29.03,29.02,29.02,500.0,25.9915,26.0005,25.9915,25.9915,500.0
2016-07-25 11:55:00,29.03,29.03,29.02,29.03,1000.0,26.0005,26.0005,25.9915,26.0005,1000.0
2016-07-25 12:00:00,29.03,29.04,29.03,29.04,15473.0,26.0005,26.0094,26.0005,26.0094,15473.0
2016-07-25 12:05:00,29.03,29.04,29.03,29.03,809.0,26.0005,26.0094,26.0005,26.0005,809.0
2016-07-25 12:10:00,29.04,29.04,29.03,29.03,2570.0,26.0094,26.0094,26.0005,26.0005,2570.0
2016-07-25 12:15:00,29.02,29.02,29.01,29.01,1300.0,25.9915,25.9915,25.9825,25.9825,1300.0
2016-07-25 12:20:00,29.02,29.03,29.01,29.02,35222.0,25.9915,26.0005,25.9825,25.9915,35222.0
2016-07-25 12:25:00,29.03,29.03,29.02,29.03,57939.0,26.0005,26.0005,25.9915,26.0005,57939.0
2016-07-25 12:30:00,29.02,29.02,29.0,29.0,6166.0,25.9915,25.9915,25.9736,25.9736,6166.0
2016-07-25 12:35:00,29.0,29.0,29.0,29.0,300.0,25.9736,25.9736,25.9736,25.9736,300.0
2016-07-25 12:40:00,29.0,29.01,29.0,29.0,1500.0,25.9736,25.9825,25.9736,25.9736,1500.0
2016-07-25 12:45:00,29.01,29.01,29.0,29.01,6118.0,25.9825,25.9825,25.9736,25.9825,6118.0
2016-07-25 12:50:00,29.02,29.03,29.0,29.01,66950.0,25.9915,26.0005,25.9736,25.9825,66950.0
2016-07-25 12:55:00,29.01,29.01,29.0,29.01,41041.0,25.9825,25.9825,25.9736,25.9825,41041.0
2016-07-25 13:00:00,29.01,29.02,29.0,29.02,21284.0,25.9825,25.9915,25.9736,25.9915,21284.0
2016-07-25 13:05:00,29.02,29.02,29.01,29.02,23071.0,25.9915,25.9915,25.9825,25.9915,23071.0
2016-07-25 13:10:00,29.02,29.02,29.01,29.01,4603.0,25.9915,25.9915,25.9825,25.9825,4603.0
2016-07-25 13:15:00,29.01,29.02,29.0,29.02,3600.0,25.9825,25.9915,25.9736,25.9915,3600.0
2016-07-25 13:20:00,29.02,29.02,29.01,29.02,6500.0,25.9915,25.9915,25.9825,25.9915,6500.0
2016-07-25 13:25:00,29.02,29.02,29.01,29.01,4400.0,25.9915,25.9915,25.9825,25.9825,4400.0
2016-07-25 13:30:00,29.01,29.01,29.0,29.01,4468.0,25.9825,25.9825,25.9736,25.9825,4468.0
2016-07-25 13:35:00,29.01,29.02,29.01,29.02,4348.0,25.9825,25.9915,25.9825,25.9915,4348.0
2016-07-25 13:40:00,29.02,29.02,29.0,29.0,4944.0,25.9915,25.9915,25.9736,25.9736,4944.0
2016-07-25 13:45:00,29.01,29.01,29.0,29.01,7175.0,25.9825,25.9825,25.9736,25.9825,7175.0
2016-07-25 13:50:00,29.02,29.02,29.01,29.02,6300.0,25.9915,25.9915,25.9825,25.9915,6300.0
2016-07-25 13:55:00,29.02,29.03,29.02,29.03,2921.0,25.9915,26.0005,25.9915,26.0005,2921.0
2016-07-25 14:00:00,29.03,29.03,29.03,29.03,0.0,26.0005,26.0005,26.0005,26.0005,0.0
2016-07-25 14:05:00,29.03,29.05,29.02,29.04,15842.0,26.0005,26.0184,25.9915,26.0094,15842.0
2016-07-25 14:10:00,29.04,29.04,29.02,29.02,5103.0,26.0094,26.0094,25.9915,25.9915,5103.0
2016-07-25 14:15:00,29.02,29.02,29.01,29.01,3802.0,25.9915,25.9915,25.9825,25.9825,3802.0
2016-07-25 14:20:00,29.01,29.01,29.01,29.01,200.0,25.9825,25.9825,25.9825,25.9825,200.0
2016-07-25 14:25:00,29.01,29.01,29.0,29.0,3005.0,25.9825,25.9825,25.9736,25.9736,3005.0
2016-07-25 14:30:00,29.0,29.01,29.0,29.01,3226.0,25.9736,25.9825,25.9736,25.9825,3226.0
2016-07-25 14:35:00,29.0,29.0,28.99,29.0,7091.0,25.9736,25.9736,25.9646,25.9736,7091.0
2016-07-25 14:40:00,29.0,29.0,29.0,29.0,0.0,25.9736,25.9736,25.9736,25.9736,0.0
2016-07-25 14:45:00,29.0,29.02,29.0,29.02,4193.0,25.9736,25.9915,25.9736,25.9915,4193.0
2016-07-25 14:50:00,29.01,29.02,29.01,29.02,2124.0,25.9825,25.9915,25.9825,25.9915,2124.0
2016-07-25 14:55:00,29.02,29.02,29.01,29.01,400.0,25.9915,25.9915,25.9825,25.9825,400.0
2016-07-25 15:00:00,29.01,29.02,29.01,29.02,700.0,25.9825,25.9915,25.9825,25.9915,700.0
2016-07-25 15:05:00,29.01,29.01,29.0,29.0,2032.0,25.9825,25.9825,25.9736,25.9736,2032.0
2016-07-25 15:10:00,29.01,29.02,29.0,29.02,28853.0,25.9825,25.9915,25.9736,25.9915,28853.0
2016-07-25 15:15:00,29.02,29.02,29.02,29.02,5739.0,25.9915,25.9915,25.9915,25.9915,5739.0
2016-07-25 15:20:00,29.02,29.03,29.02,29.03,10360.0,25.9915,26.0005,25.9915,26.0005,10360.0
2016-07-25 15:25:00,29.03,29.03,29.02,29.03,11426.0,26.0005,26.0005,25.9915,26.0005,11426.0
2016-07-25 15:30:00,29.03,29.04,29.02,29.04,6416.0,26.0005,26.0094,25.9915,26.0094,6416.0
2016-07-25 15:35:00,29.04,29.05,29.04,29.05,3200.0,26.0094,26.0184,26.0094,26.0184,3200.0
2016-07-25 15:40:00,29.05,29.05,29.04,29.05,15149.0,26.0184,26.0184,26.0094,26.0184,15149.0
2016-07-25 15:45:00,29.05,29.05,29.04,29.04,1283.0,26.0184,26.0184,26.0094,26.0094,1283.0
2016-07-25 15:50:00,29.05,29.05,29.03,29.04,12100.0,26.0184,26.0184,26.0005,26.0094,12100.0
2016-07-25 15:55:00,29.03,29.04,29.03,29.04,82238.0,26.0005,26.0094,26.0005,26.0094,82238.0
2016-07-26 09:30:00,28.93,28.96,28.93,28.96,43617.0,25.9109,25.9378,25.9109,25.9378,43617.0
2016-07-26 09:35:00,28.96,28.97,28.95,28.96,35608.0,25.9378,25.9467,25.9288,25.9378,35608.0
2016-07-26 09:40:00,28.96,29.01,28.96,29.01,51799.0,25.9378,25.9825,25.9378,25.9825,51799.0
2016-07-26 09:45:00,29.01,29.03,29.01,29.03,2600.0,25.9825,26.0005,25.9825,26.0005,2600.0
2016-07-26 09:50:00,29.03,29.03,29.01,29.02,7274.0,26.0005,26.0005,25.9825,25.9915,7274.0
2016-07-26 09:55:00,29.02,29.02,29.01,29.02,1700.0,25.9915,25.9915,25.9825,25.9915,1700.0
2016-07-26 10:00:00,29.02,29.03,29.0,29.01,13036.0,25.9915,26.0005,25.9736,25.9825,13036.0
2016-07-26 10:05:00,29.0,29.02,28.99,29.0,20720.0,25.9736,25.9915,25.9646,25.9736,20720.0
2016-07-26 10:10:00,29.0,29.0,28.97,28.98,5400.0,25.9736,25.9736,25.9467,25.9557,5400.0
2016-07-26 10:15:00,28.97,28.99,28.97,28.99,9858.0,25.9467,25.9646,25.9467,25.9646,9858.0
2016-07-26 10:20:00,28.99,28.99,28.98,28.99,1556.0,25.9646,25.9646,25.9557,25.9646,1556.0
2016-07-26 10:25:00,28.99,29.0,28.98,28.99,13260.0,25.9646,25.9736,25.9557,25.9646,13260.0
2016-07-26 10:30:00,28.99,29.0,28.96,28.97,19506.0,25.9646,25.9736,25.9378,25.9467,19506.0
2016-07-26 10:35:00,28.96,28.98,28.96,28.97,25402.0,25.9378,25.9557,25.9378,25.9467,25402.0
2016-07-26 10:40:00,28.97,28.97,28.95,28.95,8018.0,25.9467,25.9467,25.9288,25.9288,8018.0
2016-07-26 10:45:00,28.96,28.97,28.95,28.97,7671.0,25.9378,25.9467,25.9288,25.9467,7671.0
2016-07-26 10:50:00,28.96,28.97,28.89,28.9,9211.0,25.9378,25.9467,25.8751,25.884,9211.0
2016-07-26 10:55:00,28.89,28.93,28.87,28.87,17723.0,25.8751,25.9109,25.8572,25.8572,17723.0
2016-07-26 11:00:00,28.87,28.9,28.87,28.89,27565.0,25.8572,25.884,25.8572,25.8751,27565.0
2016-07-26 11:05:00,28.88,28.89,28.87,28.88,7151.0,25.8661,25.8751,25.8572,25.8661,7151.0
2016-07-26 11:10:00,28.88,28.89,28.85,28.89,10372.0,25.8661,25.8751,25.8392,25.8751,10372.0
2016-07-26 11:15:00,28.89,28.91,28.88,28.9,9381.0,25.8751,25.893,25.8661,25.884,9381.0
2016-07-26 11:20:00,28.9,28.91,28.89,28.89,7945.0,25.884,25.893,25.8751,25.8751,7945.0
2016-07-26 11:25:00,28.9,28.9,28.89,28.9,8708.0,25.884,25.884,25.8751,25.884,8708.0
2016-07-26 11:30:00,28.9,28.9,28.87,28.88,11747.0,25.884,25.884,25.8572,25.8661,11747.0
2016-07-26 11:35:00,28.89,28.89,28.88,28.89,6200.0,25.8751,25.8751,25.8661,25.8751,6200.0
2016-07-26 11:40:00,28.88,28.89,28.87,28.89,25096.0,25.8661,25.8751,25.8572,25.8751,25096.0
2016-07-26 11:45:00,28.89,28.89,28.88,28.88,1162.0,25.8751,25.8751,25.8661,25.8661,1162.0
2016-07-26 11:50:00,28.88,28.89,28.88,28.89,17585.0,25.8661,25.8751,25.8661,25.8751,17585.0
2016-07-26 11:55:00,28.88,28.89,28.88,28.88,2378.0,25.8661,25.8751,25.8661,25.8661,2378.0
2016-07-26 12:00:00,28.89,28.89,28.87,28.88,2301.0,25.8751,25.8751,25.8572,25.8661,2301.0
2016-07-26 12:05:00,28.88,28.89,28.88,28.89,3414.0,25.8661,25.8751,25.8661,25.8751,3414.0
2016-07-26 12:10:00,28.88,28.89,28.88,28.89,3445.0,25.8661,25.8751,25.8661,25.8751,3445.0
2016-07-26 12:15:00,28.89,28.89,28.88,28.89,17200.0,25.8751,25.8751,25.8661,25.8751,17200.0
2016-07-26 12:20:00,28.89,28.91,28.89,28.91,22589.0,25.8751,25.893,25.8751,25.893,22589.0
2016-07-26 12:25:00,28.91,28.92,28.9,28.92,4612.0,25.893,25.9019,25.884,25.9019,4612.0
2016-07-26 12:30:00,28.92,28.92,28.89,28.91,7317.0,25.9019,25.9019,25.8751,25.893,7317.0
2016-07-26 12:35:00,28.9,28.91,28.9,28.9,3292.0,25.884,25.893,25.884,25.884,3292.0
2016-07-26 12:40:00,28.91,28.91,28.89,28.9,3518.0,25.893,25.893,25.8751,25.884,3518.0
2016-07-26 12:45:00,28.9,28.9,28.88,28.89,19028.0,25.884,25.884,25.8661,25.8751,19028.0
2016-07-26 12:50:00,28.89,28.9,28.88,28.89,9599.0,25.8751,25.884,25.8661,25.8751,9599.0
2016-07-26 12:55:00,28.89,28.89,28.87,28.88,5662.0,25.8751,25.8751,25.8572,25.8661,5662.0
2016-07-26 13:00:00,28.87,28.88,28.87,28.88,500.0,25.8572,25.8661,25.8572,25.8661,500.0
2016-07-26 13:05:00,28.88,28.88,28.85,28.86,10462.0,25.8661,25.8661,25.8392,25.8482,10462.0
2016-07-26 13:10:00,28.86,28.87,28.86,28.87,5542.0,25.8482,25.8572,25.8482,25.8572,5542.0
2016-07-26 13:15:00,28.87,28.87,28.86,28.87,1050.0,25.8572,25.8572,25.8482,25.8572,1050.0
2016-07-26 13:20:00,28.86,28.86,28.84,28.84,51022.0,25.8482,25.8482,25.8303,25.8303,51022.0
2016-07-26 13:25:00,28.84,28.85,28.84,28.84,1553.0,25.8303,25.8392,25.8303,25.8303,1553.0
2016-07-26 13:30:00,28.85,28.85,28.83,28.84,4575.0,25.8392,25.8392,25.8213,25.8303,4575.0
2016-07-26 13:35:00,28.84,28.84,28.83,28.84,2559.0,25.8303,25.8303,25.8213,25.8303,2559.0
2016-07-26 13:40:00,28.84,28.85,28.84,28.85,9372.0,25.8303,25.8392,25.8303,25.8392,9372.0
2016-07-26 13:45:00,28.86,28.86,28.85,28.86,421.0,25.8482,25.8482,25.8392,25.8482,421.0
2016-07-26 13:50:00,28.86,28.86,28.86,28.86,100.0,25.8482,25.8482,25.8482,25.8482,100.0
2016-07-26 13:55:00,28.86,28.87,28.85,28.87,1500.0,25.8482,25.8572,25.8392,25.8572,1500.0
2016-07-26 14:00:00,28.87,28.88,28.87,28.87,2274.0,25.8572,25.8661,25.8572,25.8572,2274.0
2016-07-26 14:05:00,28.87,28.87,28.86,28.87,5119.0,25.8572,25.8572,25.8482,25.8572,5119.0
2016-07-26 14:10:00,28.86,28.87,28.85,28.87,8934.0,25.8482,25.8572,25.8392,25.8572,8934.0
2016-07-26 14:15:00,28.86,28.87,28.85,28.86,9169.0,25.8482,25.8572,25.8392,25.8482,9169.0
2016-07-26 14:20:00,28.86,28.88,28.84,28.87,25026.0,25.8482,25.8661,25.8303,25.8572,25026.0
2016-07-26 14:25:00,28.88,28.88,28.86,28.86,4472.0,25.8661,25.8661,25.8482,25.8482,4472.0
2016-07-26 14:30:00,28.86,28.9,28.86,28.88,18062.0,25.8482,25.884,25.8482,25.8661,18062.0
2016-07-26 14:35:00,28.88,28.9,28.88,28.89,7722.0,25.8661,25.884,25.8661,25.8751,7722.0
2016-07-26 14:40:00,28.88,28.89,28.88,28.89,3510.0,25.8661,25.8751,25.8661,25.8751,3510.0
2016-07-26 14:45:00,28.89,28.89,28.87,28.87,2955.0,25.8751,25.8751,25.8572,25.8572,2955.0
2016-07-26 14:50:00,28.87,28.92,28.87,28.92,11914.0,25.8572,25.9019,25.8572,25.9019,11914.0
2016-07-26 14:55:00,28.92,28.92,28.9,28.9,3875.0,25.9019,25.9019,25.884,25.884,3875.0
2016-07-26 15:00:00,28.9,28.92,28.9,28.92,19736.0,25.884,25.9019,25.884,25.9019,19736.0
2016-07-26 15:05:00,28.92,28.92,28.91,28.91,4943.0,25.9019,25.9019,25.893,25.893,4943.0
2016-07-26 15:10:00,28.92,28.93,28.91,28.93,9247.0,25.9019,25.9109,25.893,25.9109,9247.0
2016-07-26 15:15:00,28.94,28.96,28.92,28.96,73485.0,25.9199,25.9378,25.9019,25.9378,73485.0
2016-07-26 15:20:00,28.95,28.97,28.94,28.96,25620.0,25.9288,25.9467,25.9199,25.9378,25620.0
2016-07-26 15:25:00,28.96,28.97,28.96,28.96,2715.0,25.9378,25.9467,25.9378,25.9378,2715.0
2016-07-26 15:30:00,28.96,28.97,28.96,28.96,9776.0,25.9378,25.9467,25.9378,25.9378,9776.0
2016-07-26 15:35:00,28.96,28.97,28.96,28.97,1512.0,25.9378,25.9467,25.9378,25.9467,1512.0
2016-07-26 15:40:00,28.96,28.97,28.96,28.96,1300.0,25.9378,25.9467,25.9378,25.9378,1300.0
2016-07-26 15:45:00,28.96,28.98,28.96,28.98,32874.0,25.9378,25.9557,25.9378,25.9557,32874.0
2016-07-26 15:50:00,28.98,28.98,28.95,28.96,15977.0,25.9557,25.9557,25.9288,25.9378,15977.0
2016-07-26 15:55:00,28.95,28.99,28.94,28.96,61285.0,25.9288,25.9646,25.9199,25.9378,61285.0
2016-07-27 09:30:00,29.21,29.21,29.15,29.2,20955.0,26.1617,26.1617,26.1079,26.1527,20955.0
2016-07-27 09:35:00,29.2,29.2,29.19,29.2,1400.0,26.1527,26.1527,26.1438,26.1527,1400.0
2016-07-27 09:40:00,29.2,29.2,29.17,29.18,12945.0,26.1527,26.1527,26.1258,26.1348,12945.0
2016-07-27 09:45:00,29.18,29.18,29.17,29.18,41900.0,26.1348,26.1348,26.1258,26.1348,41900.0
2016-07-27 09:50:00,29.18,29.19,29.17,29.19,72938.0,26.1348,26.1438,26.1258,26.1438,72938.0
2016-07-27 09:55:00,29.18,29.19,29.18,29.19,6175.0,26.1348,26.1438,26.1348,26.1438,6175.0
2016-07-27 10:00:00,29.19,29.21,29.18,29.19,11815.0,26.1438,26.1617,26.1348,26.1438,11815.0
2016-07-27 10:05:00,29.2,29.21,29.19,29.2,4165.0,26.1527,26.1617,26.1438,26.1527,4165.0
2016-07-27 10:10:00,29.2,29.21,29.2,29.2,8246.0,26.1527,26.1617,26.1527,26.1527,8246.0
2016-07-27 10:15:00,29.2,29.21,29.2,29.2,4571.0,26.1527,26.1617,26.1527,26.1527,4571.0
2016-07-27 10:20:00,29.21,29.21,29.19,29.2,15570.0,26.1617,26.1617,26.1438,26.1527,15570.0
2016-07-27 10:25:00,29.19,29.2,29.17,29.17,11099.0,26.1438,26.1527,26.1258,26.1258,11099.0
2016-07-27 10:30:00,29.17,29.17,29.15,29.17,36472.0,26.1258,26.1258,26.1079,26.1258,36472.0
2016-07-27 10:35:00,29.17,29.17,29.16,29.17,4576.0,26.1258,26.1258,26.1169,26.1258,4576.0
2016-07-27 10:40:00,29.17,29.17,29.13,29.15,19753.0,26.1258,26.1258,26.09,26.1079,19753.0
2016-07-27 10:45:00,29.16,29.16,29.15,29.16,4055.0,26.1169,26.1169,26.1079,26.1169,4055.0
2016-07-27 10:50:00,29.16,29.18,29.15,29.18,19028.0,26.1169,26.1348,26.1079,26.1348,19028.0
2016-07-27 10:55:00,29.17,29.18,29.17,29.18,4504.0,26.1258,26.1348,26.1258,26.1348,4504.0
2016-07-27 11:00:00,29.18,29.19,29.17,29.19,10689.0,26.1348,26.1438,26.1258,26.1438,10689.0
2016-07-27 11:05:00,29.18,29.19,29.17,29.18,4180.0,26.1348,26.1438,26.1258,26.1348,4180.0
2016-07-27 11:10:00,29.18,29.18,29.17,29.17,2437.0,26.1348,26.1348,26.1258,26.1258,2437.0
2016-07-27 11:15:00,29.18,29.18,29.17,29.18,11758.0,26.1348,26.1348,26.1258,26.1348,11758.0
2016-07-27 11:20:00,29.18,29.18,29.16,29.18,8760.0,26.1348,26.1348,26.1169,26.1348,8760.0
2016-07-27 11:25:00,29.18,29.2,29.17,29.19,12969.0,26.1348,26.1527,26.1258,26.1438,12969.0
2016-07-27 11:30:00,29.19,29.19,29.17,29.17,4013.0,26.1438,26.1438,26.1258,26.1258,4013.0
2016-07-27 11:35:00,29.18,29.19,29.17,29.17,13323.0,26.1348,26.1438,26.1258,26.1258,13323.0
2016-07-27 11:40:00,29.17,29.17,29.16,29.17,800.0,26.1258,26.1258,26.1169,26.1258,800.0
2016-07-27 11:45:00,29.17,29.17,29.16,29.17,1314.0,26.1258,26.1258,26.1169,26.1258,1314.0
2016-07-27 11:50:00,29.17,29.18,29.16,29.18,8620.0,26.1258,26.1348,26.1169,26.1348,8620.0
2016-07-27 11:55:00,29.18,29.19,29.16,29.16,26088.0,26.1348,26.1438,26.1169,26.1169,26088.0
2016-07-27 12:00:00,29.16,29.17,29.16,29.17,3135.0,26.1169,26.1258,26.1169,26.1258,3135.0
2016-07-27 12:05:00,29.17,29.17,29.16,29.17,6841.0,26.1258,26.1258,26.1169,26.1258,6841.0
2016-07-27 12:10:00,29.17,29.17,29.16,29.17,2400.0,26.1258,26.1258,26.1169,26.1258,2400.0
2016-07-27 12:15:00,29.17,29.18,29.17,29.18,2053.0,26.1258,26.1348,26.1258,26.1348,2053.0
2016-07-27 12:20:00,29.18,29.18,29.17,29.17,11551.0,26.1348,26.1348,26.1258,26.1258,11551.0
2016-07-27 12:25:00,29.17,29.17,29.16,29.17,600.0,26.1258,26.1258,26.1169,26.1258,600.0
2016-07-27 12:30:00,29.17,29.17,29.16,29.16,33121.0,26.1258,26.1258,26.1169,26.1169,33121.0
2016-07-27 12:35:00,29.16,29.16,29.15,29.15,3125.0,26.1169,26.1169,26.1079,26.1079,3125.0
2016-07-27 12:40:00,29.16,29.18,29.15,29.18,2951.0,26.1169,26.1348,26.1079,26.1348,2951.0
2016-07-27 12:45:00,29.18,29.18,29.17,29.18,2590.0,26.1348,26.1348,26.1258,26.1348,2590.0
2016-07-27 12:50:00,29.18,29.18,29.17,29.17,3171.0,26.1348,26.1348,26.1258,26.1258,3171.0
2016-07-27 12:55:00,29.17,29.17,29.16,29.17,100.0,26.1258,26.1258,26.1169,26.1258,100.0
2016-07-27 13:00:00,29.17,29.17,29.17,29.17,5430.0,26.1258,26.1258,26.1258,26.1258,5430.0
2016-07-27 13:05:00,29.17,29.17,29.16,29.17,5700.0,26.1258,26.1258,26.1169,26.1258,5700.0
2016-07-27 13:10:00,29.17,29.17,29.16,29.17,11748.0,26.1258,26.1258,26.1169,26.1258,11748.0
2016-07-27 13:15:00,29.17,29.17,29.16,29.17,1500.0,26.1258,26.1258,26.1169,26.1258,1500.0
2016-07-27 13:20:00,29.17,29.17,29.15,29.15,47223.0,26.1258,26.1258,26.1079,26.1079,47223.0
2016-07-27 13:25:00,29.16,29.17,29.15,29.16,64013.0,26.1169,26.1258,26.1079,26.1169,64013.0
2016-07-27 13:30:00,29.15,29.16,29.15,29.16,54910.0,26.1079,26.1169,26.1079,26.1169,54910.0
2016-07-27 13:35:00,29.16,29.16,29.15,29.16,2700.0,26.1169,26.1169,26.1079,26.1169,2700.0
2016-07-27 13:40:00,29.15,29.17,29.15,29.17,12548.0,26.1079,26.1258,26.1079,26.1258,12548.0
2016-07-27 13:45:00,29.17,29.18,29.17,29.18,21863.0,26.1258,26.1348,26.1258,26.1348,21863.0
2016-07-27 13:50:00,29.18,29.18,29.17,29.18,5608.0,26.1348,26.1348,26.1258,26.1348,5608.0
2016-07-27 13:55:00,29.18,29.18,29.14,29.16,32944.0,26.1348,26.1348,26.099,26.1169,32944.0
2016-07-27 14:00:00,29.16,29.17,29.07,29.15,61265.0,26.1169,26.1258,26.0363,26.1079,61265.0
2016-07-27 14:05:00,29.15,29.19,29.11,29.13,40714.0,26.1079,26.1438,26.0721,26.09,40714.0
2016-07-27 14:10:00,29.13,29.17,29.1,29.11,19180.0,26.09,26.1258,26.0632,26.0721,19180.0
2016-07-27 14:15:00,29.11,29.21,29.11,29.19,29603.0,26.0721,26.1617,26.0721,26.1438,29603.0
2016-07-27 14:20:00,29.19,29.26,29.19,29.25,38900.0,26.1438,26.2065,26.1438,26.1975,38900.0
2016-07-27 14:25:00,29.25,29.25,29.21,29.21,6350.0,26.1975,26.1975,26.1617,26.1617,6350.0
2016-07-27 14:30:00,29.21,29.23,29.21,29.23,23696.0,26.1617,26.1796,26.1617,26.1796,23696.0
2016-07-27 14:35:00,29.24,29.26,29.22,29.24,67820.0,26.1885,26.2065,26.1706,26.1885,67820.0
2016-07-27 14:40:00,29.23,29.25,29.23,29.24,11394.0,26.1796,26.1975,26.1796,26.1885,11394.0
2016-07-27 14:45:00,29.24,29.24,29.23,29.24,4871.0,26.1885,26.1885,26.1796,26.1885,4871.0
2016-07-27 14:50:00,29.25,29.28,29.24,29.26,20484.0,26.1975,26.2244,26.1885,26.2065,20484.0
2016-07-27 14:55:00,29.27,29.29,29.27,29.28,23998.0,26.2154,26.2333,26.2154,26.2244,23998.0
2016-07-27 15:00:00,29.28,29.3,29.27,29.3,43226.0,26.2244,26.2423,26.2154,26.2423,43226.0
2016-07-27 15:05:00,29.3,29.32,29.29,29.29,24540.0,26.2423,26.2602,26.2333,26.2333,24540.0
2016-07-27 15:10:00,29.29,29.31,29.28,29.31,18808.0,26.2333,26.2512,26.2244,26.2512,18808.0
2016-07-27 15:15:00,29.32,29.35,29.31,29.34,56914.0,26.2602,26.2871,26.2512,26.2781,56914.0
2016-07-27 15:20:00,29.34,29.35,29.31,29.34,119476.0,26.2781,26.2871,26.2512,26.2781,119476.0
2016-07-27 15:25:00,29.33,29.33,29.3,29.33,27108.0,26.2692,26.2692,26.2423,26.2692,27108.0
2016-07-27 15:30:00,29.33,29.33,29.32,29.32,3229.0,26.2692,26.2692,26.2602,26.2602,3229.0
2016-07-27 15:35:00,29.33,29.33,29.32,29.33,4400.0,26.2692,26.2692,26.2602,26.2692,4400.0
2016-07-27 15:40:00,29.33,29.34,29.31,29.32,35823.0,26.2692,26.2781,26.2512,26.2602,35823.0
2016-07-27 15:45:00,29.32,29.32,29.24,29.25,12992.0,26.2602,26.2602,26.1885,26.1975,12992.0
2016-07-27 15:50:00,29.24,29.29,29.23,29.29,45604.0,26.1885,26.2333,26.1796,26.2333,45604.0
2016-07-27 15:55:00,29.29,29.29,29.26,29.27,141616.0,26.2333,26.2333,26.2065,26.2154,141616.0
2016-07-28 09:30:00,29.41,29.41,29.39,29.4,22226.0,26.3408,26.3408,26.3229,26.3318,22226.0
2016-07-28 09:35:00,29.4,29.4,29.35,29.35,82467.0,26.3318,26.3318,26.2871,26.2871,82467.0
2016-07-28 09:40:00,29.35,29.39,29.34,29.39,73118.0,26.2871,26.3229,26.2781,26.3229,73118.0
2016-07-28 09:45:00,29.39,29.39,29.35,29.38,741847.0,26.3229,26.3229,26.2871,26.3139,741847.0
2016-07-28 09:50:00,29.37,29.39,29.37,29.39,84065.0,26.305,26.3229,26.305,26.3229,84065.0
2016-07-28 09:55:00,29.4,29.4,29.38,29.39,14221.0,26.3318,26.3318,26.3139,26.3229,14221.0
2016-07-28 10:00:00,29.39,29.4,29.36,29.38,68167.0,26.3229,26.3318,26.296,26.3139,68167.0
2016-07-28 10:05:00,29.38,29.39,29.36,29.38,23810.0,26.3139,26.3229,26.296,26.3139,23810.0
2016-07-28 10:10:00,29.38,29.38,29.33,29.33,20821.0,26.3139,26.3139,26.2692,26.2692,20821.0
2016-07-28 10:15:00,29.34,29.34,29.31,29.33,18718.0,26.2781,26.2781,26.2512,26.2692,18718.0
2016-07-28 10:20:00,29.33,29.35,29.32,29.35,22004.0,26.2692,26.2871,26.2602,26.2871,22004.0
2016-07-28 10:25:00,29.35,29.35,29.34,29.35,5085.0,26.2871,26.2871,26.2781,26.2871,5085.0
2016-07-28 10:30:00,29.35,29.37,29.35,29.36,20906.0,26.2871,26.305,26.2871,26.296,20906.0
2016-07-28 10:35:00,29.36,29.37,29.32,29.33,6870.0,26.296,26.305,26.2602,26.2692,6870.0
2016-07-28 10:40:00,29.33,29.35,29.33,29.35,64163.0,26.2692,26.2871,26.2692,26.2871,64163.0
2016-07-28 10:45:00,29.34,29.35,29.33,29.35,2613.0,26.2781,26.2871,26.2692,26.2871,2613.0
2016-07-28 10:50:00,29.36,29.37,29.35,29.36,3551.0,26.296,26.305,26.2871,26.296,3551.0
2016-07-28 10:55:00,29.35,29.35,29.33,29.35,6775.0,26.2871,26.2871,26.2692,26.2871,6775.0
2016-07-28 11:00:00,29.34,29.35,29.33,29.33,2500.0,26.2781,26.2871,26.2692,26.2692,2500.0
2016-07-28 11:05:00,29.33,29.34,29.33,29.34,894.0,26.2692,26.2781,26.2692,26.2781,894.0
2016-07-28 11:10:00,29.34,29.35,29.33,29.35,9930.0,26.2781,26.2871,26.2692,26.2871,9930.0
2016-07-28 11:15:00,29.34,29.37,29.34,29.36,3360.0,26.2781,26.305,26.2781,26.296,3360.0
2016-07-28 11:20:00,29.36,29.37,29.36,29.37,900.0,26.296,26.305,26.296,26.305,900.0
2016-07-28 11:25:00,29.37,29.37,29.36,29.37,2480.0,26.305,26.305,26.296,26.305,2480.0
2016-07-28 11:30:00,29.37,29.38,29.32,29.32,20971.0,26.305,26.3139,26.2602,26.2602,20971.0
2016-07-28 11:35:00,29.33,29.34,29.33,29.33,6798.0,26.2692,26.2781,26.2692,26.2692,6798.0
2016-07-28 11:40:00,29.34,29.34,29.34,29.34,1000.0,26.2781,26.2781,26.2781,26.2781,1000.0
2016-07-28 11:45:00,29.34,29.37,29.34,29.37,5881.0,26.2781,26.305,26.2781,26.305,5881.0
2016-07-28 11:50:00,29.37,29.37,29.36,29.37,900.0,26.305,26.305,26.296,26.305,900.0
2016-07-28 11:55:00,29.37,29.38,29.37,29.38,835.0,26.305,26.3139,26.305,26.3139,835.0
2016-07-28 12:00:00,29.38,29.38,29.37,29.38,1226.0,26.3139,26.3139,26.305,26.3139,1226.0
2016-07-28 12:05:00,29.38,29.38,29.37,29.38,1090.0,26.3139,26.3139,26.305,26.3139,1090.0
2016-07-28 12:10:00,29.38,29.39,29.37,29.39,800.0,26.3139,26.3229,26.305,26.3229,800.0
2016-07-28 12:15:00,29.39,29.39,29.38,29.39,400.0,26.3229,26.3229,26.3139,26.3229,400.0
2016-07-28 12:20:00,29.39,29.39,29.36,29.37,6062.0,26.3229,26.3229,26.296,26.305,6062.0
2016-07-28 12:25:00,29.36,29.36,29.35,29.36,2401.0,26.296,26.296,26.2871,26.296,2401.0
2016-07-28 12:30:00,29.36,29.36,29.35,29.36,1750.0,26.296,26.296,26.2871,26.296,1750.0
2016-07-28 12:35:00,29.36,29.36,29.36,29.36,2730.0,26.296,26.296,26.296,26.296,2730.0
2016-07-28 12:40:00,29.37,29.37,29.36,29.37,602.0,26.305,26.305,26.296,26.305,602.0
2016-07-28 12:45:00,29.37,29.38,29.36,29.38,5300.0,26.305,26.3139,26.296,26.3139,5300.0
2016-07-28 12:50:00,29.38,29.39,29.37,29.37,11825.0,26.3139,26.3229,26.305,26.305,11825.0
2016-07-28 12:55:00,29.37,29.38,29.37,29.38,5299.0,26.305,26.3139,26.305,26.3139,5299.0
2016-07-28 13:00:00,29.38,29.39,29.37,29.39,1582.0,26.3139,26.3229,26.305,26.3229,1582.0
2016-07-28 13:05:00,29.39,29.39,29.38,29.39,1701.0,26.3229,26.3229,26.3139,26.3229,1701.0
2016-07-28 13:10:00,29.39,29.4,29.38,29.39,7654.0,26.3229,26.3318,26.3139,26.3229,7654.0
2016-07-28 13:15:00,29.39,29.39,29.38,29.39,500.0,26.3229,26.3229,26.3139,26.3229,500.0
2016-07-28 13:20:00,29.39,29.39,29.37,29.38,5123.0,26.3229,26.3229,26.305,26.3139,5123.0
2016-07-28 13:25:00,29.38,29.39,29.37,29.39,2556.0,26.3139,26.3229,26.305,26.3229,2556.0
2016-07-28 13:30:00,29.4,29.4,29.37,29.39,2968.0,26.3318,26.3318,26.305,26.3229,2968.0
2016-07-28 13:35:00,29.39,29.4,29.39,29.4,1400.0,26.3229,26.3318,26.3229,26.3318,1400.0
2016-07-28 13:40:00,29.39,29.4,29.38,29.39,3200.0,26.3229,26.3318,26.3139,26.3229,3200.0
2016-07-28 13:45:00,29.39,29.4,29.38,29.4,1260.0,26.3229,26.3318,26.3139,26.3318,1260.0
2016-07-28 13:50:00,29.41,29.41,29.4,29.4,2136.0,26.3408,26.3408,26.3318,26.3318,2136.0
2016-07-28 13:55:00,29.41,29.43,29.4,29.43,2897.0,26.3408,26.3587,26.3318,26.3587,2897.0
2016-07-28 14:00:00,29.43,29.43,29.41,29.42,1699.0,26.3587,26.3587,26.3408,26.3498,1699.0
2016-07-28 14:05:00,29.42,29.43,29.42,29.43,22912.0,26.3498,26.3587,26.3498,26.3587,22912.0
2016-07-28 14:10:00,29.44,29.44,29.42,29.42,2800.0,26.3677,26.3677,26.3498,26.3498,2800.0
2016-07-28 14:15:00,29.42,29.45,29.42,29.42,25928.0,26.3498,26.3766,26.3498,26.3498,25928.0
2016-07-28 14:20:00,29.41,29.42,29.41,29.42,5351.0,26.3408,26.3498,26.3408,26.3498,5351.0
2016-07-28 14:25:00,29.44,29.45,29.42,29.43,6999.0,26.3677,26.3766,26.3498,26.3587,6999.0
2016-07-28 14:30:00,29.43,29.44,29.42,29.44,3400.0,26.3587,26.3677,26.3498,26.3677,3400.0
2016-07-28 14:35:00,29.45,29.45,29.45,29.45,2892.0,26.3766,26.3766,26.3766,26.3766,2892.0
2016-07-28 14:40:00,29.45,29.46,29.44,29.46,14305.0,26.3766,26.3856,26.3677,26.3856,14305.0
2016-07-28 14:45:00,29.46,29.47,29.43,29.43,8646.0,26.3856,26.3945,26.3587,26.3587,8646.0
2016-07-28 14:50:00,29.42,29.45,29.42,29.45,3104.0,26.3498,26.3766,26.3498,26.3766,3104.0
2016-07-28 14:55:00,29.45,29.45,29.42,29.42,4454.0,26.3766,26.3766,26.3498,26.3498,4454.0
2016-07-28 15:00:00,29.43,29.46,29.43,29.46,4593.0,26.3587,26.3856,26.3587,26.3856,4593.0
2016-07-28 15:05:00,29.46,29.46,29.45,29.46,1400.0,26.3856,26.3856,26.3766,26.3856,1400.0
2016-07-28 15:10:00,29.46,29.46,29.45,29.45,13111.0,26.3856,26.3856,26.3766,26.3766,13111.0
2016-07-28 15:15:00,29.46,29.46,29.44,29.45,1896.0,26.3856,26.3856,26.3677,26.3766,1896.0
2016-07-28 15:20:00,29.45,29.47,29.44,29.47,13443.0,26.3766,26.3945,26.3677,26.3945,13443.0
2016-07-28 15:25:00,29.47,29.47,29.46,29.47,1630.0,26.3945,26.3945,26.3856,26.3945,1630.0
2016-07-28 15:30:00,29.47,29.48,29.47,29.47,1922.0,26.3945,26.4035,26.3945,26.3945,1922.0
2016-07-28 15:35:00,29.48,29.48,29.47,29.48,1400.0,26.4035,26.4035,26.3945,26.4035,1400.0
2016-07-28 15:40:00,29.48,29.49,29.47,29.48,18548.0,26.4035,26.4125,26.3945,26.4035,18548.0
2016-07-28 15:45:00,29.48,29.5,29.48,29.5,15556.0,26.4035,26.4214,26.4035,26.4214,15556.0
2016-07-28 15:50:00,29.49,29.5,29.47,29.47,16093.0,26.4125,26.4214,26.3945,26.3945,16093.0
2016-07-28 15:55:00,29.47,29.49,29.46,29.48,74328.0,26.3945,26.4125,26.3856,26.4035,74328.0
2016-07-29 09:30:00,29.47,29.48,29.43,29.48,41818.0,26.3945,26.4035,26.3587,26.4035,41818.0
2016-07-29 09:35:00,29.48,29.48,29.43,29.45,78850.0,26.4035,26.4035,26.3587,26.3766,78850.0
2016-07-29 09:40:00,29.45,29.47,29.44,29.46,37653.0,26.3766,26.3945,26.3677,26.3856,37653.0
2016-07-29 09:45:00,29.46,29.46,29.41,29.43,59434.0,26.3856,26.3856,26.3408,26.3587,59434.0
2016-07-29 09:50:00,29.44,29.45,29.39,29.4,86463.0,26.3677,26.3766,26.3229,26.3318,86463.0
2016-07-29 09:55:00,29.39,29.41,29.38,29.41,54229.0,26.3229,26.3408,26.3139,26.3408,54229.0
2016-07-29 10:00:00,29.4,29.42,29.36,29.37,242621.0,26.3318,26.3498,26.296,26.305,242621.0
2016-07-29 10:05:00,29.37,29.39,29.37,29.39,10150.0,26.305,26.3229,26.305,26.3229,10150.0
2016-07-29 10:10:00,29.39,29.44,29.39,29.44,27881.0,26.3229,26.3677,26.3229,26.3677,27881.0
2016-07-29 10:15:00,29.43,29.43,29.41,29.42,17680.0,26.3587,26.3587,26.3408,26.3498,17680.0
2016-07-29 10:20:00,29.42,29.43,29.41,29.41,69771.0,26.3498,26.3587,26.3408,26.3408,69771.0
2016-07-29 10:25:00,29.41,29.41,29.4,29.41,31454.0,26.3408,26.3408,26.3318,26.3408,31454.0
2016-07-29 10:30:00,29.41,29.42,29.4,29.42,24900.0,26.3408,26.3498,26.3318,26.3498,24900.0
2016-07-29 10:35:00,29.42,29.48,29.41,29.48,41232.0,26.3498,26.4035,26.3408,26.4035,41232.0
2016-07-29 10:40:00,29.48,29.49,29.47,29.48,16995.0,26.4035,26.4125,26.3945,26.4035,16995.0
2016-07-29 10:45:00,29.48,29.51,29.47,29.5,22946.0,26.4035,26.4304,26.3945,26.4214,22946.0
2016-07-29 10:50:00,29.5,29.53,29.5,29.51,38981.0,26.4214,26.4483,26.4214,26.4304,38981.0
2016-07-29 10:55:00,29.51,29.52,29.5,29.52,12915.0,26.4304,26.4393,26.4214,26.4393,12915.0
2016-07-29 11:00:00,29.52,29.54,29.51,29.54,12746.0,26.4393,26.4572,26.4304,26.4572,12746.0
2016-07-29 11:05:00,29.53,29.56,29.53,29.55,9229.0,26.4483,26.4751,26.4483,26.4662,9229.0
2016-07-29 11:10:00,29.55,29.55,29.53,29.54,13625.0,26.4662,26.4662,26.4483,26.4572,13625.0
2016-07-29 11:15:00,29.54,29.54,29.53,29.54,11767.0,26.4572,26.4572,26.4483,26.4572,11767.0
2016-07-29 11:20:00,29.54,29.55,29.52,29.54,25871.0,26.4572,26.4662,26.4393,26.4572,25871.0
2016-07-29 11:25:00,29.55,29.55,29.51,29.52,38557.0,26.4662,26.4662,26.4304,26.4393,38557.0
2016-07-29 11:30:00,29.51,29.51,29.49,29.5,101014.0,26.4304,26.4304,26.4125,26.4214,101014.0
2016-07-29 11:35:00,29.51,29.54,29.5,29.53,19838.0,26.4304,26.4572,26.4214,26.4483,19838.0
2016-07-29 11:40:00,29.54,29.54,29.51,29.52,21360.0,26.4572,26.4572,26.4304,26.4393,21360.0
2016-07-29 11:45:00,29.52,29.55,29.51,29.54,33891.0,26.4393,26.4662,26.4304,26.4572,33891.0
2016-07-29 11:50:00,29.54,29.55,29.54,29.55,5687.0,26.4572,26.4662,26.4572,26.4662,5687.0
2016-07-29 11:55:00,29.54,29.55,29.54,29.55,2476.0,26.4572,26.4662,26.4572,26.4662,2476.0
2016-07-29 12:00:00,29.54,29.58,29.54,29.58,34971.0,26.4572,26.4931,26.4572,26.4931,34971.0
2016-07-29 12:05:00,29.58,29.58,29.57,29.58,10686.0,26.4931,26.4931,26.4841,26.4931,10686.0
2016-07-29 12:10:00,29.58,29.58,29.57,29.57,13846.0,26.4931,26.4931,26.4841,26.4841,13846.0
2016-07-29 12:15:00,29.57,29.57,29.56,29.56,400.0,26.4841,26.4841,26.4751,26.4751,400.0
2016-07-29 12:20:00,29.57,29.57,29.54,29.55,12375.0,26.4841,26.4841,26.4572,26.4662,12375.0
2016-07-29 12:25:00,29.54,29.54,29.53,29.53,24588.0,26.4572,26.4572,26.4483,26.4483,24588.0
2016-07-29 12:30:00,29.53,29.53,29.53,29.53,300.0,26.4483,26.4483,26.4483,26.4483,300.0
2016-07-29 12:35:00,29.54,29.54,29.53,29.54,7096.0,26.4572,26.4572,26.4483,26.4572,7096.0
2016-07-29 12:40:00,29.54,29.54,29.53,29.53,3100.0,26.4572,26.4572,26.4483,26.4483,3100.0
2016-07-29 12:45:00,29.53,29.53,29.51,29.53,26894.0,26.4483,26.4483,26.4304,26.4483,26894.0
2016-07-29 12:50:00,29.53,29.54,29.52,29.54,17972.0,26.4483,26.4572,26.4393,26.4572,17972.0
2016-07-29 12:55:00,29.54,29.54,29.53,29.54,2600.0,26.4572,26.4572,26.4483,26.4572,2600.0
2016-07-29 13:00:00,29.54,29.54,29.53,29.54,3930.0,26.4572,26.4572,26.4483,26.4572,3930.0
2016-07-29 13:05:00,29.54,29.55,29.53,29.55,11867.0,26.4572,26.4662,26.4483,26.4662,11867.0
2016-07-29 13:10:00,29.55,29.58,29.54,29.58,12220.0,26.4662,26.4931,26.4572,26.4931,12220.0
2016-07-29 13:15:00,29.58,29.58,29.56,29.56,13765.0,26.4931,26.4931,26.4751,26.4751,13765.0
2016-07-29 13:20:00,29.55,29.56,29.55,29.56,535.0,26.4662,26.4751,26.4662,26.4751,535.0
2016-07-29 13:25:00,29.55,29.56,29.54,29.56,18202.0,26.4662,26.4751,26.4572,26.4751,18202.0
2016-07-29 13:30:00,29.55,29.56,29.55,29.56,2817.0,26.4662,26.4751,26.4662,26.4751,2817.0
2016-07-29 13:35:00,29.56,29.57,29.55,29.57,3583.0,26.4751,26.4841,26.4662,26.4841,3583.0
2016-07-29 13:40:00,29.57,29.57,29.56,29.57,761.0,26.4841,26.4841,26.4751,26.4841,761.0
2016-07-29 13:45:00,29.57,29.59,29.56,29.57,83391.0,26.4841,26.502,26.4751,26.4841,83391.0
2016-07-29 13:50:00,29.58,29.58,29.57,29.58,300.0,26.4931,26.4931,26.4841,26.4931,300.0
2016-07-29 13:55:00,29.58,29.58,29.55,29.55,2559.0,26.4931,26.4931,26.4662,26.4662,2559.0
2016-07-29 14:00:00,29.56,29.56,29.56,29.56,300.0,26.4751,26.4751,26.4751,26.4751,300.0
2016-07-29 14:05:00,29.56,29.56,29.55,29.56,2312.0,26.4751,26.4751,26.4662,26.4751,2312.0
2016-07-29 14:10:00,29.56,29.57,29.55,29.57,3627.0,26.4751,26.4841,26.4662,26.4841,3627.0
2016-07-29 14:15:00,29.56,29.57,29.56,29.56,929.0,26.4751,26.4841,26.4751,26.4751,929.0
2016-07-29 14:20:00,29.57,29.58,29.57,29.58,7880.0,26.4841,26.4931,26.4841,26.4931,7880.0
2016-07-29 14:25:00,29.58,29.59,29.57,29.59,4350.0,26.4931,26.502,26.4841,26.502,4350.0
2016-07-29 14:30:00,29.59,29.59,29.57,29.57,8553.0,26.502,26.502,26.4841,26.4841,8553.0
2016-07-29 14:35:00,29.58,29.58,29.54,29.55,14151.0,26.4931,26.4931,26.4572,26.4662,14151.0
2016-07-29 14:40:00,29.55,29.55,29.54,29.55,431.0,26.4662,26.4662,26.4572,26.4662,431.0
2016-07-29 14:45:00,29.55,29.55,29.55,29.55,300.0,26.4662,26.4662,26.4662,26.4662,300.0
2016-07-29 14:50:00,29.55,29.57,29.55,29.57,8971.0,26.4662,26.4841,26.4662,26.4841,8971.0
2016-07-29 14:55:00,29.57,29.59,29.56,29.57,22526.0,26.4841,26.502,26.4751,26.4841,22526.0
2016-07-29 15:00:00,29.58,29.58,29.53,29.55,37249.0,26.4931,26.4931,26.4483,26.4662,37249.0
2016-07-29 15:05:00,29.55,29.55,29.51,29.52,59932.0,26.4662,26.4662,26.4304,26.4393,59932.0
2016-07-29 15:10:00,29.53,29.54,29.5,29.51,30975.0,26.4483,26.4572,26.4214,26.4304,30975.0
2016-07-29 15:15:00,29.51,29.51,29.5,29.51,12286.0,26.4304,26.4304,26.4214,26.4304,12286.0
2016-07-29 15:20:00,29.51,29.51,29.5,29.51,3949.0,26.4304,26.4304,26.4214,26.4304,3949.0
2016-07-29 15:25:00,29.51,29.52,29.5,29.52,4202.0,26.4304,26.4393,26.4214,26.4393,4202.0
2016-07-29 15:30:00,29.52,29.54,29.51,29.54,6249.0,26.4393,26.4572,26.4304,26.4572,6249.0
2016-07-29 15:35:00,29.54,29.54,29.53,29.54,1881.0,26.4572,26.4572,26.4483,26.4572,1881.0
2016-07-29 15:40:00,29.54,29.56,29.53,29.56,11384.0,26.4572,26.4751,26.4483,26.4751,11384.0
2016-07-29 15:45:00,29.56,29.58,29.56,29.58,44901.0,26.4751,26.4931,26.4751,26.4931,44901.0
2016-07-29 15:50:00,29.58,29.59,29.57,29.58,7102.0,26.4931,26.502,26.4841,26.4931,7102.0
2016-07-29 15:55:00,29.58,29.58,29.55,29.56,286227.0,26.4931,26.4931,26.4662,26.4751,286227.0
2016-08-01 09:30:00,29.6,29.6,29.54,29.55,44162.0,26.511,26.511,26.4572,26.4662,44162.0
2016-08-01 09:35:00,29.55,29.55,29.5,29.5,26526.0,26.4662,26.4662,26.4214,26.4214,26526.0
2016-08-01 09:40:00,29.49,29.51,29.48,29.51,9215.0,26.4125,26.4304,26.4035,26.4304,9215.0
2016-08-01 09:45:00,29.52,29.54,29.5,29.5,8314.0,26.4393,26.4572,26.4214,26.4214,8314.0
2016-08-01 09:50:00,29.51,29.54,29.51,29.53,3972.0,26.4304,26.4572,26.4304,26.4483,3972.0
2016-08-01 09:55:00,29.52,29.54,29.5,29.54,16650.0,26.4393,26.4572,26.4214,26.4572,16650.0
2016-08-01 10:00:00,29.54,29.55,29.52,29.52,18802.0,26.4572,26.4662,26.4393,26.4393,18802.0
2016-08-01 10:05:00,29.52,29.55,29.5,29.54,15898.0,26.4393,26.4662,26.4214,26.4572,15898.0
2016-08-01 10:10:00,29.54,29.54,29.52,29.52,4105.0,26.4572,26.4572,26.4393,26.4393,4105.0
2016-08-01 10:15:00,29.53,29.57,29.52,29.57,10594.0,26.4483,26.4841,26.4393,26.4841,10594.0
2016-08-01 10:20:00,29.56,29.56,29.53,29.53,12977.0,26.4751,26.4751,26.4483,26.4483,12977.0
2016-08-01 10:25:00,29.54,29.57,29.53,29.54,12817.0,26.4572,26.4841,26.4483,26.4572,12817.0
2016-08-01 10:30:00,29.54,29.54,29.52,29.53,4927.0,26.4572,26.4572,26.4393,26.4483,4927.0
2016-08-01 10:35:00,29.52,29.53,29.51,29.52,7599.0,26.4393,26.4483,26.4304,26.4393,7599.0
2016-08-01 10:40:00,29.52,29.56,29.51,29.56,12790.0,26.4393,26.4751,26.4304,26.4751,12790.0
2016-08-01 10:45:00,29.56,29.58,29.55,29.56,16234.0,26.4751,26.4931,26.4662,26.4751,16234.0
2016-08-01 10:50:00,29.56,29.58,29.56,29.57,9233.0,26.4751,26.4931,26.4751,26.4841,9233.0
2016-08-01 10:55:00,29.57,29.58,29.55,29.57,5005.0,26.4841,26.4931,26.4662,26.4841,5005.0
2016-08-01 11:00:00,29.57,29.57,29.56,29.57,5006.0,26.4841,26.4841,26.4751,26.4841,5006.0
2016-08-01 11:05:00,29.58,29.61,29.57,29.61,11309.0,26.4931,26.5199,26.4841,26.5199,11309.0
2016-08-01 11:10:00,29.61,29.62,29.61,29.62,12505.0,26.5199,26.5289,26.5199,26.5289,12505.0
2016-08-01 11:15:00,29.63,29.63,29.61,29.62,5300.0,26.5378,26.5378,26.5199,26.5289,5300.0
2016-08-01 11:20:00,29.61,29.62,29.61,29.62,1295.0,26.5199,26.5289,26.5199,26.5289,1295.0
2016-08-01 11:25:00,29.62,29.64,29.61,29.62,8739.0,26.5289,26.5468,26.5199,26.5289,8739.0
2016-08-01 11:30:00,29.62,29.64,29.61,29.62,24707.0,26.5289,26.5468,26.5199,26.5289,24707.0
2016-08-01 11:35:00,29.61,29.63,29.61,29.63,3300.0,26.5199,26.5378,26.5199,26.5378,3300.0
2016-08-01 11:40:00,29.62,29.62,29.6,29.61,6107.0,26.5289,26.5289,26.511,26.5199,6107.0
2016-08-01 11:45:00,29.62,29.62,29.61,29.62,1374.0,26.5289,26.5289,26.5199,26.5289,1374.0
2016-08-01 11:50:00,29.61,29.62,29.58,29.59,31969.0,26.5199,26.5289,26.4931,26.502,31969.0
2016-08-01 11:55:00,29.59,29.59,29.58,29.58,5556.0,26.502,26.502,26.4931,26.4931,5556.0
2016-08-01 12:00:00,29.58,29.59,29.58,29.58,32103.0,26.4931,26.502,26.4931,26.4931,32103.0
2016-08-01 12:05:00,29.58,29.59,29.55,29.55,25783.0,26.4931,26.502,26.4662,26.4662,25783.0
2016-08-01 12:10:00,29.55,29.55,29.52,29.52,17870.0,26.4662,26.4662,26.4393,26.4393,17870.0
2016-08-01 12:15:00,29.52,29.54,29.51,29.54,29158.0,26.4393,26.4572,26.4304,26.4572,29158.0
2016-08-01 12:20:00,29.53,29.53,29.51,29.52,55520.0,26.4483,26.4483,26.4304,26.4393,55520.0
2016-08-01 12:25:00,29.52,29.54,29.52,29.53,36151.0,26.4393,26.4572,26.4393,26.4483,36151.0
2016-08-01 12:30:00,29.53,29.54,29.53,29.54,15266.0,26.4483,26.4572,26.4483,26.4572,15266.0
2016-08-01 12:35:00,29.54,29.55,29.53,29.54,19441.0,26.4572,26.4662,26.4483,26.4572,19441.0
2016-08-01 12:40:00,29.54,29.54,29.53,29.54,9430.0,26.4572,26.4572,26.4483,26.4572,9430.0
2016-08-01 12:45:00,29.54,29.55,29.53,29.53,9119.0,26.4572,26.4662,26.4483,26.4483,9119.0
2016-08-01 12:50:00,29.53,29.54,29.53,29.53,3611.0,26.4483,26.4572,26.4483,26.4483,3611.0
2016-08-01 12:55:00,29.53,29.54,29.52,29.53,36850.0,26.4483,26.4572,26.4393,26.4483,36850.0
2016-08-01 13:00:00,29.53,29.54,29.53,29.54,16305.0,26.4483,26.4572,26.4483,26.4572,16305.0
2016-08-01 13:05:00,29.54,29.56,29.53,29.55,18115.0,26.4572,26.4751,26.4483,26.4662,18115.0
2016-08-01 13:10:00,29.55,29.57,29.55,29.56,5800.0,26.4662,26.4841,26.4662,26.4751,5800.0
2016-08-01 13:15:00,29.56,29.57,29.55,29.55,10626.0,26.4751,26.4841,26.4662,26.4662,10626.0
2016-08-01 13:20:00,29.55,29.55,29.54,29.54,10179.0,26.4662,26.4662,26.4572,26.4572,10179.0
2016-08-01 13:25:00,29.54,29.56,29.53,29.54,38782.0,26.4572,26.4751,26.4483,26.4572,38782.0
2016-08-01 13:30:00,29.54,29.54,29.52,29.53,20550.0,26.4572,26.4572,26.4393,26.4483,20550.0
2016-08-01 13:35:00,29.53,29.54,29.52,29.52,32200.0,26.4483,26.4572,26.4393,26.4393,32200.0
2016-08-01 13:40:00,29.53,29.53,29.5,29.52,32917.0,26.4483,26.4483,26.4214,26.4393,32917.0
2016-08-01 13:45:00,29.52,29.52,29.49,29.49,30440.0,26.4393,26.4393,26.4125,26.4125,30440.0
2016-08-01 13:50:00,29.49,29.5,29.49,29.49,10953.0,26.4125,26.4214,26.4125,26.4125,10953.0
2016-08-01 13:55:00,29.49,29.54,29.49,29.53,13998.0,26.4125,26.4572,26.4125,26.4483,13998.0
2016-08-01 14:00:00,29.53,29.55,29.5,29.5,74940.0,26.4483,26.4662,26.4214,26.4214,74940.0
2016-08-01 14:05:00,29.5,29.51,29.49,29.49,21946.0,26.4214,26.4304,26.4125,26.4125,21946.0
2016-08-01 14:10:00,29.49,29.5,29.46,29.47,28888.0,26.4125,26.4214,26.3856,26.3945,28888.0
2016-08-01 14:15:00,29.48,29.48,29.46,29.47,12085.0,26.4035,26.4035,26.3856,26.3945,12085.0
2016-08-01 14:20:00,29.47,29.5,29.47,29.5,12389.0,26.3945,26.4214,26.3945,26.4214,12389.0
2016-08-01 14:25:00,29.5,29.5,29.46,29.46,29708.0,26.4214,26.4214,26.3856,26.3856,29708.0
2016-08-01 14:30:00,29.47,29.49,29.45,29.46,22999.0,26.3945,26.4125,26.3766,26.3856,22999.0
2016-08-01 14:35:00,29.45,29.47,29.45,29.46,12892.0,26.3766,26.3945,26.3766,26.3856,12892.0
2016-08-01 14:40:00,29.46,29.47,29.43,29.45,14697.0,26.3856,26.3945,26.3587,26.3766,14697.0
2016-08-01 14:45:00,29.46,29.48,29.45,29.48,16320.0,26.3856,26.4035,26.3766,26.4035,16320.0
2016-08-01 14:50:00,29.48,29.49,29.46,29.48,22555.0,26.4035,26.4125,26.3856,26.4035,22555.0
2016-08-01 14:55:00,29.48,29.5,29.47,29.48,15265.0,26.4035,26.4214,26.3945,26.4035,15265.0
2016-08-01 15:00:00,29.48,29.49,29.47,29.47,25336.0,26.4035,26.4125,26.3945,26.3945,25336.0
2016-08-01 15:05:00,29.47,29.47,29.43,29.43,28896.0,26.3945,26.3945,26.3587,26.3587,28896.0
2016-08-01 15:10:00,29.43,29.48,29.42,29.42,18676.0,26.3587,26.4035,26.3498,26.3498,18676.0
2016-08-01 15:15:00,29.43,29.46,29.41,29.42,29268.0,26.3587,26.3856,26.3408,26.3498,29268.0
2016-08-01 15:20:00,29.42,29.42,29.39,29.42,13076.0,26.3498,26.3498,26.3229,26.3498,13076.0
2016-08-01 15:25:00,29.42,29.43,29.39,29.42,28640.0,26.3498,26.3587,26.3229,26.3498,28640.0
2016-08-01 15:30:00,29.41,29.43,29.41,29.42,8849.0,26.3408,26.3587,26.3408,26.3498,8849.0
2016-08-01 15:35:00,29.42,29.44,29.41,29.43,13158.0,26.3498,26.3677,26.3408,26.3587,13158.0
2016-08-01 15:40:00,29.43,29.43,29.41,29.42,13039.0,26.3587,26.3587,26.3408,26.3498,13039.0
2016-08-01 15:45:00,29.42,29.46,29.42,29.44,34768.0,26.3498,26.3856,26.3498,26.3677,34768.0
2016-08-01 15:50:00,29.44,29.45,29.42,29.43,46114.0,26.3677,26.3766,26.3498,26.3587,46114.0
2016-08-01 15:55:00,29.43,29.48,29.42,29.47,84912.0,26.3587,26.4035,26.3498,26.3945,84912.0
2016-08-02 09:30:00,29.55,29.57,29.5,29.52,59665.0,26.4662,26.4841,26.4214,26.4393,59665.0
2016-08-02 09:35:00,29.52,29.53,29.47,29.48,78808.0,26.4393,26.4483,26.3945,26.4035,78808.0
2016-08-02 09:40:00,29.48,29.52,29.46,29.51,84204.0,26.4035,26.4393,26.3856,26.4304,84204.0
2016-08-02 09:45:00,29.51,29.52,29.49,29.51,21614.0,26.4304,26.4393,26.4125,26.4304,21614.0
2016-08-02 09:50:00,29.51,29.52,29.5,29.51,9445.0,26.4304,26.4393,26.4214,26.4304,9445.0
2016-08-02 09:55:00,29.51,29.52,29.5,29.51,23360.0,26.4304,26.4393,26.4214,26.4304,23360.0
2016-08-02 10:00:00,29.51,29.52,29.5,29.51,27530.0,26.4304,26.4393,26.4214,26.4304,27530.0
2016-08-02 10:05:00,29.5,29.51,29.49,29.5,8809.0,26.4214,26.4304,26.4125,26.4214,8809.0
2016-08-02 10:10:00,29.5,29.5,29.48,29.5,46773.0,26.4214,26.4214,26.4035,26.4214,46773.0
2016-08-02 10:15:00,29.5,29.51,29.46,29.47,51063.0,26.4214,26.4304,26.3856,26.3945,51063.0
2016-08-02 10:20:00,29.47,29.47,29.45,29.46,30311.0,26.3945,26.3945,26.3766,26.3856,30311.0
2016-08-02 10:25:00,29.46,29.47,29.45,29.46,7297.0,26.3856,26.3945,26.3766,26.3856,7297.0
2016-08-02 10:30:00,29.46,29.47,29.43,29.44,47975.0,26.3856,26.3945,26.3587,26.3677,47975.0
2016-08-02 10:35:00,29.43,29.45,29.43,29.45,21727.0,26.3587,26.3766,26.3587,26.3766,21727.0
2016-08-02 10:40:00,29.44,29.44,29.41,29.42,42097.0,26.3677,26.3677,26.3408,26.3498,42097.0
2016-08-02 10:45:00,29.43,29.43,29.4,29.4,28677.0,26.3587,26.3587,26.3318,26.3318,28677.0
2016-08-02 10:50:00,29.4,29.41,29.37,29.38,18550.0,26.3318,26.3408,26.305,26.3139,18550.0
2016-08-02 10:55:00,29.38,29.41,29.37,29.38,44101.0,26.3139,26.3408,26.305,26.3139,44101.0
2016-08-02 11:00:00,29.39,29.4,29.37,29.38,7222.0,26.3229,26.3318,26.305,26.3139,7222.0
2016-08-02 11:05:00,29.38,29.41,29.37,29.41,23853.0,26.3139,26.3408,26.305,26.3408,23853.0
2016-08-02 11:10:00,29.41,29.41,29.39,29.4,20372.0,26.3408,26.3408,26.3229,26.3318,20372.0
2016-08-02 11:15:00,29.41,29.42,29.4,29.42,4218.0,26.3408,26.3498,26.3318,26.3498,4218.0
2016-08-02 11:20:00,29.41,29.45,29.41,29.45,19569.0,26.3408,26.3766,26.3408,26.3766,19569.0
2016-08-02 11:25:00,29.44,29.44,29.42,29.43,6551.0,26.3677,26.3677,26.3498,26.3587,6551.0
2016-08-02 11:30:00,29.42,29.43,29.41,29.42,18305.0,26.3498,26.3587,26.3408,26.3498,18305.0
2016-08-02 11:35:00,29.42,29.43,29.39,29.39,11216.0,26.3498,26.3587,26.3229,26.3229,11216.0
2016-08-02 11:40:00,29.4,29.41,29.39,29.4,22052.0,26.3318,26.3408,26.3229,26.3318,22052.0
2016-08-02 11:45:00,29.41,29.43,29.41,29.42,14964.0,26.3408,26.3587,26.3408,26.3498,14964.0
2016-08-02 11:50:00,29.42,29.43,29.4,29.41,16703.0,26.3498,26.3587,26.3318,26.3408,16703.0
2016-08-02 11:55:00,29.41,29.41,29.38,29.4,7450.0,26.3408,26.3408,26.3139,26.3318,7450.0
2016-08-02 12:00:00,29.39,29.4,29.39,29.39,2816.0,26.3229,26.3318,26.3229,26.3229,2816.0
2016-08-02 12:05:00,29.39,29.4,29.38,29.4,14861.0,26.3229,26.3318,26.3139,26.3318,14861.0
2016-08-02 12:10:00,29.4,29.44,29.4,29.44,18163.0,26.3318,26.3677,26.3318,26.3677,18163.0
2016-08-02 12:15:00,29.44,29.44,29.42,29.42,23913.0,26.3677,26.3677,26.3498,26.3498,23913.0
2016-08-02 12:20:00,29.41,29.42,29.41,29.42,1700.0,26.3408,26.3498,26.3408,26.3498,1700.0
2016-08-02 12:25:00,29.41,29.42,29.4,29.42,7688.0,26.3408,26.3498,26.3318,26.3498,7688.0
2016-08-02 12:30:00,29.41,29.41,29.39,29.4,10861.0,26.3408,26.3408,26.3229,26.3318,10861.0
2016-08-02 12:35:00,29.4,29.4,29.38,29.38,4625.0,26.3318,26.3318,26.3139,26.3139,4625.0
2016-08-02 12:40:00,29.38,29.4,29.36,29.37,27477.0,26.3139,26.3318,26.296,26.305,27477.0
2016-08-02 12:45:00,29.38,29.39,29.37,29.37,27235.0,26.3139,26.3229,26.305,26.305,27235.0
2016-08-02 12:50:00,29.37,29.37,29.34,29.34,14597.0,26.305,26.305,26.2781,26.2781,14597.0
2016-08-02 12:55:00,29.35,29.35,29.31,29.34,24898.0,26.2871,26.2871,26.2512,26.2781,24898.0
2016-08-02 13:00:00,29.33,29.33,29.3,29.3,12104.0,26.2692,26.2692,26.2423,26.2423,12104.0
2016-08-02 13:05:00,29.3,29.31,29.28,29.29,13710.0,26.2423,26.2512,26.2244,26.2333,13710.0
2016-08-02 13:10:00,29.3,29.31,29.29,29.29,12468.0,26.2423,26.2512,26.2333,26.2333,12468.0
2016-08-02 13:15:00,29.29,29.31,29.28,29.31,24627.0,26.2333,26.2512,26.2244,26.2512,24627.0
2016-08-02 13:20:00,29.31,29.32,29.3,29.3,9931.0,26.2512,26.2602,26.2423,26.2423,9931.0
2016-08-02 13:25:00,29.3,29.31,29.3,29.31,648.0,26.2423,26.2512,26.2423,26.2512,648.0
2016-08-02 13:30:00,29.31,29.31,29.29,29.3,8362.0,26.2512,26.2512,26.2333,26.2423,8362.0
2016-08-02 13:35:00,29.3,29.3,29.27,29.28,8225.0,26.2423,26.2423,26.2154,26.2244,8225.0
2016-08-02 13:40:00,29.27,29.29,29.27,29.29,29868.0,26.2154,26.2333,26.2154,26.2333,29868.0
2016-08-02 13:45:00,29.29,29.31,29.28,29.29,14929.0,26.2333,26.2512,26.2244,26.2333,14929.0
2016-08-02 13:50:00,29.3,29.3,29.29,29.3,500.0,26.2423,26.2423,26.2333,26.2423,500.0
2016-08-02 13:55:00,29.29,29.29,29.28,29.29,13371.0,26.2333,26.2333,26.2244,26.2333,13371.0
2016-08-02 14:00:00,29.29,29.29,29.27,29.28,7045.0,26.2333,26.2333,26.2154,26.2244,7045.0
2016-08-02 14:05:00,29.28,29.35,29.27,29.35,31968.0,26.2244,26.2871,26.2154,26.2871,31968.0
2016-08-02 14:10:00,29.35,29.35,29.33,29.33,6500.0,26.2871,26.2871,26.2692,26.2692,6500.0
2016-08-02 14:15:00,29.34,29.35,29.32,29.33,13010.0,26.2781,26.2871,26.2602,26.2692,13010.0
2016-08-02 14:20:00,29.33,29.35,29.32,29.35,7796.0,26.2692,26.2871,26.2602,26.2871,7796.0
2016-08-02 14:25:00,29.36,29.38,29.36,29.37,19667.0,26.296,26.3139,26.296,26.305,19667.0
2016-08-02 14:30:00,29.36,29.36,29.35,29.35,5681.0,26.296,26.296,26.2871,26.2871,5681.0
2016-08-02 14:35:00,29.36,29.36,29.34,29.35,3799.0,26.296,26.296,26.2781,26.2871,3799.0
2016-08-02 14:40:00,29.34,29.42,29.34,29.41,38690.0,26.2781,26.3498,26.2781,26.3408,38690.0
2016-08-02 14:45:00,29.4,29.43,29.39,29.43,18784.0,26.3318,26.3587,26.3229,26.3587,18784.0
2016-08-02 14:50:00,29.43,29.43,29.37,29.38,21341.0,26.3587,26.3587,26.305,26.3139,21341.0
2016-08-02 14:55:00,29.38,29.39,29.37,29.38,1300.0,26.3139,26.3229,26.305,26.3139,1300.0
2016-08-02 15:00:00,29.38,29.39,29.38,29.39,5844.0,26.3139,26.3229,26.3139,26.3229,5844.0
2016-08-02 15:05:00,29.4,29.41,29.39,29.41,12343.0,26.3318,26.3408,26.3229,26.3408,12343.0
2016-08-02 15:10:00,29.42,29.42,29.38,29.39,16793.0,26.3498,26.3498,26.3139,26.3229,16793.0
2016-08-02 15:15:00,29.39,29.4,29.39,29.4,6818.0,26.3229,26.3318,26.3229,26.3318,6818.0
2016-08-02 15:20:00,29.4,29.44,29.39,29.44,22036.0,26.3318,26.3677,26.3229,26.3677,22036.0
2016-08-02 15:25:00,29.44,29.45,29.42,29.42,42369.0,26.3677,26.3766,26.3498,26.3498,42369.0
2016-08-02 15:30:00,29.42,29.42,29.41,29.42,2923.0,26.3498,26.3498,26.3408,26.3498,2923.0
2016-08-02 15:35:00,29.42,29.45,29.41,29.45,19020.0,26.3498,26.3766,26.3408,26.3766,19020.0
2016-08-02 15:40:00,29.45,29.45,29.42,29.43,21510.0,26.3766,26.3766,26.3498,26.3587,21510.0
2016-08-02 15:45:00,29.43,29.44,29.41,29.41,26144.0,26.3587,26.3677,26.3408,26.3408,26144.0
2016-08-02 15:50:00,29.41,29.42,29.4,29.4,14673.0,26.3408,26.3498,26.3318,26.3318,14673.0
2016-08-02 15:55:00,29.41,29.43,29.4,29.42,214398.0,26.3408,26.3587,26.3318,26.3498,214398.0
2016-08-03 09:30:00,29.03,29.05,29.01,29.02,10943.0,26.0005,26.0184,25.9825,25.9915,10943.0
2016-08-03 09:35:00,29.02,29.03,29.01,29.02,17014.0,25.9915,26.0005,25.9825,25.9915,17014.0
2016-08-03 09:40:00,29.02,29.04,29.01,29.04,12867.0,25.9915,26.0094,25.9825,26.0094,12867.0
2016-08-03 09:45:00,29.04,29.05,29.01,29.03,45917.0,26.0094,26.0184,25.9825,26.0005,45917.0
2016-08-03 09:50:00,29.03,29.03,29.01,29.03,29332.0,26.0005,26.0005,25.9825,26.0005,29332.0
2016-08-03 09:55:00,29.03,29.06,29.02,29.06,23267.0,26.0005,26.0273,25.9915,26.0273,23267.0
2016-08-03 10:00:00,29.05,29.07,29.03,29.05,34307.0,26.0184,26.0363,26.0005,26.0184,34307.0
2016-08-03 10:05:00,29.05,29.06,29.04,29.05,10983.0,26.0184,26.0273,26.0094,26.0184,10983.0
2016-08-03 10:10:00,29.05,29.06,29.04,29.06,15628.0,26.0184,26.0273,26.0094,26.0273,15628.0
2016-08-03 10:15:00,29.06,29.08,29.05,29.07,26373.0,26.0273,26.0452,26.0184,26.0363,26373.0
2016-08-03 10:20:00,29.07,29.09,29.07,29.08,16211.0,26.0363,26.0542,26.0363,26.0452,16211.0
2016-08-03 10:25:00,29.08,29.08,29.05,29.05,9599.0,26.0452,26.0452,26.0184,26.0184,9599.0
2016-08-03 10:30:00,29.05,29.08,29.02,29.08,32482.0,26.0184,26.0452,25.9915,26.0452,32482.0
2016-08-03 10:35:00,29.07,29.1,29.06,29.07,20448.0,26.0363,26.0632,26.0273,26.0363,20448.0
2016-08-03 10:40:00,29.09,29.11,29.07,29.11,11325.0,26.0542,26.0721,26.0363,26.0721,11325.0
2016-08-03 10:45:00,29.11,29.11,29.08,29.09,12312.0,26.0721,26.0721,26.0452,26.0542,12312.0
2016-08-03 10:50:00,29.1,29.12,29.07,29.08,10718.0,26.0632,26.0811,26.0363,26.0452,10718.0
2016-08-03 10:55:00,29.09,29.1,29.06,29.06,16337.0,26.0542,26.0632,26.0273,26.0273,16337.0
2016-08-03 11:00:00,29.07,29.08,29.05,29.07,29830.0,26.0363,26.0452,26.0184,26.0363,29830.0
2016-08-03 11:05:00,29.07,29.1,29.07,29.09,6523.0,26.0363,26.0632,26.0363,26.0542,6523.0
2016-08-03 11:10:00,29.1,29.11,29.1,29.11,21684.0,26.0632,26.0721,26.0632,26.0721,21684.0
2016-08-03 11:15:00,29.11,29.12,29.11,29.11,12442.0,26.0721,26.0811,26.0721,26.0721,12442.0
2016-08-03 11:20:00,29.11,29.14,29.11,29.11,47242.0,26.0721,26.099,26.0721,26.0721,47242.0
2016-08-03 11:25:00,29.11,29.12,29.1,29.11,2773.0,26.0721,26.0811,26.0632,26.0721,2773.0
2016-08-03 11:30:00,29.1,29.13,29.1,29.13,5390.0,26.0632,26.09,26.0632,26.09,5390.0
2016-08-03 11:35:00,29.13,29.13,29.1,29.11,10655.0,26.09,26.09,26.0632,26.0721,10655.0
2016-08-03 11:40:00,29.11,29.12,29.1,29.11,15828.0,26.0721,26.0811,26.0632,26.0721,15828.0
2016-08-03 11:45:00,29.11,29.16,29.11,29.15,28749.0,26.0721,26.1169,26.0721,26.1079,28749.0
2016-08-03 11:50:00,29.15,29.17,29.15,29.15,3823.0,26.1079,26.1258,26.1079,26.1079,3823.0
2016-08-03 11:55:00,29.16,29.17,29.15,29.16,6353.0,26.1169,26.1258,26.1079,26.1169,6353.0
2016-08-03 12:00:00,29.17,29.18,29.16,29.18,8193.0,26.1258,26.1348,26.1169,26.1348,8193.0
2016-08-03 12:05:00,29.18,29.21,29.18,29.21,3500.0,26.1348,26.1617,26.1348,26.1617,3500.0
2016-08-03 12:10:00,29.21,29.23,29.2,29.22,11384.0,26.1617,26.1796,26.1527,26.1706,11384.0
2016-08-03 12:15:00,29.22,29.25,29.22,29.25,10994.0,26.1706,26.1975,26.1706,26.1975,10994.0
2016-08-03 12:20:00,29.25,29.25,29.22,29.22,5257.0,26.1975,26.1975,26.1706,26.1706,5257.0
2016-08-03 12:25:00,29.23,29.25,29.23,29.24,8275.0,26.1796,26.1975,26.1796,26.1885,8275.0
2016-08-03 12:30:00,29.24,29.24,29.24,29.24,1800.0,26.1885,26.1885,26.1885,26.1885,1800.0
2016-08-03 12:35:00,29.24,29.26,29.24,29.26,14300.0,26.1885,26.2065,26.1885,26.2065,14300.0
2016-08-03 12:40:00,29.27,29.29,29.27,29.29,14704.0,26.2154,26.2333,26.2154,26.2333,14704.0
2016-08-03 12:45:00,29.29,29.29,29.28,29.29,6818.0,26.2333,26.2333,26.2244,26.2333,6818.0
2016-08-03 12:50:00,29.29,29.29,29.27,29.27,9422.0,26.2333,26.2333,26.2154,26.2154,9422.0
2016-08-03 12:55:00,29.27,29.27,29.27,29.27,1900.0,26.2154,26.2154,26.2154,26.2154,1900.0
2016-08-03 13:00:00,29.27,29.28,29.27,29.27,2290.0,26.2154,26.2244,26.2154,26.2154,2290.0
2016-08-03 13:05:00,29.28,29.28,29.27,29.28,9300.0,26.2244,26.2244,26.2154,26.2244,9300.0
2016-08-03 13:10:00,29.28,29.29,29.28,29.29,4590.0,26.2244,26.2333,26.2244,26.2333,4590.0
2016-08-03 13:15:00,29.29,29.29,29.27,29.27,9146.0,26.2333,26.2333,26.2154,26.2154,9146.0
2016-08-03 13:20:00,29.28,29.28,29.27,29.28,3190.0,26.2244,26.2244,26.2154,26.2244,3190.0
2016-08-03 13:25:00,29.28,29.3,29.27,29.3,32281.0,26.2244,26.2423,26.2154,26.2423,32281.0
2016-08-03 13:30:00,29.3,29.3,29.29,29.3,3030.0,26.2423,26.2423,26.2333,26.2423,3030.0
2016-08-03 13:35:00,29.3,29.3,29.3,29.3,7085.0,26.2423,26.2423,26.2423,26.2423,7085.0
2016-08-03 13:40:00,29.3,29.3,29.29,29.3,4945.0,26.2423,26.2423,26.2333,26.2423,4945.0
2016-08-03 13:45:00,29.3,29.3,29.28,29.29,14740.0,26.2423,26.2423,26.2244,26.2333,14740.0
2016-08-03 13:50:00,29.29,29.29,29.27,29.27,4200.0,26.2333,26.2333,26.2154,26.2154,4200.0
2016-08-03 13:55:00,29.27,29.28,29.26,29.28,21526.0,26.2154,26.2244,26.2065,26.2244,21526.0
2016-08-03 14:00:00,29.28,29.3,29.27,29.28,18330.0,26.2244,26.2423,26.2154,26.2244,18330.0
2016-08-03 14:05:00,29.28,29.29,29.27,29.29,11010.0,26.2244,26.2333,26.2154,26.2333,11010.0
2016-08-03 14:10:00,29.28,29.29,29.26,29.26,4363.0,26.2244,26.2333,26.2065,26.2065,4363.0
2016-08-03 14:15:00,29.26,29.26,29.24,29.25,24306.0,26.2065,26.2065,26.1885,26.1975,24306.0
2016-08-03 14:20:00,29.26,29.28,29.25,29.28,4347.0,26.2065,26.2244,26.1975,26.2244,4347.0
2016-08-03 14:25:00,29.28,29.28,29.24,29.24,13939.0,26.2244,26.2244,26.1885,26.1885,13939.0
2016-08-03 14:30:00,29.24,29.27,29.24,29.27,7516.0,26.1885,26.2154,26.1885,26.2154,7516.0
2016-08-03 14:35:00,29.28,29.28,29.26,29.28,18291.0,26.2244,26.2244,26.2065,26.2244,18291.0
2016-08-03 14:40:00,29.27,29.28,29.27,29.28,2955.0,26.2154,26.2244,26.2154,26.2244,2955.0
2016-08-03 14:45:00,29.28,29.28,29.27,29.28,4141.0,26.2244,26.2244,26.2154,26.2244,4141.0
2016-08-03 14:50:00,29.28,29.28,29.28,29.28,3400.0,26.2244,26.2244,26.2244,26.2244,3400.0
2016-08-03 14:55:00,29.28,29.28,29.27,29.27,6133.0,26.2244,26.2244,26.2154,26.2154,6133.0
2016-08-03 15:00:00,29.28,29.28,29.26,29.27,12455.0,26.2244,26.2244,26.2065,26.2154,12455.0
2016-08-03 15:05:00,29.27,29.28,29.26,29.28,8941.0,26.2154,26.2244,26.2065,26.2244,8941.0
2016-08-03 15:10:00,29.28,29.29,29.27,29.29,8272.0,26.2244,26.2333,26.2154,26.2333,8272.0
2016-08-03 15:15:00,29.29,29.3,29.29,29.3,8929.0,26.2333,26.2423,26.2333,26.2423,8929.0
2016-08-03 15:20:00,29.3,29.31,29.29,29.31,9709.0,26.2423,26.2512,26.2333,26.2512,9709.0
2016-08-03 15:25:00,29.32,29.34,29.32,29.34,17673.0,26.2602,26.2781,26.2602,26.2781,17673.0
2016-08-03 15:30:00,29.34,29.35,29.31,29.32,23112.0,26.2781,26.2871,26.2512,26.2602,23112.0
2016-08-03 15:35:00,29.32,29.32,29.3,29.31,37802.0,26.2602,26.2602,26.2423,26.2512,37802.0
2016-08-03 15:40:00,29.31,29.32,29.3,29.3,42317.0,26.2512,26.2602,26.2423,26.2423,42317.0
2016-08-03 15:45:00,29.3,29.33,29.3,29.33,37286.0,26.2423,26.2692,26.2423,26.2692,37286.0
2016-08-03 15:50:00,29.33,29.35,29.32,29.35,59670.0,26.2692,26.2871,26.2602,26.2871,59670.0
2016-08-03 15:55:00,29.35,29.36,29.32,29.34,177235.0,26.2871,26.296,26.2602,26.2781,177235.0
2016-08-04 09:30:00,29.27,29.3,29.22,29.27,25883.0,26.2154,26.2423,26.1706,26.2154,25883.0
2016-08-04 09:35:00,29.27,29.29,29.27,29.28,4400.0,26.2154,26.2333,26.2154,26.2244,4400.0
2016-08-04 09:40:00,29.29,29.31,29.29,29.29,24765.0,26.2333,26.2512,26.2333,26.2333,24765.0
2016-08-04 09:45:00,29.29,29.31,29.28,29.3,18160.0,26.2333,26.2512,26.2244,26.2423,18160.0
2016-08-04 09:50:00,29.3,29.32,29.3,29.31,24085.0,26.2423,26.2602,26.2423,26.2512,24085.0
2016-08-04 09:55:00,29.3,29.3,29.27,29.27,15825.0,26.2423,26.2423,26.2154,26.2154,15825.0
2016-08-04 10:00:00,29.27,29.28,29.25,29.28,27906.0,26.2154,26.2244,26.1975,26.2244,27906.0
2016-08-04 10:05:00,29.27,29.27,29.25,29.25,14250.0,26.2154,26.2154,26.1975,26.1975,14250.0
2016-08-04 10:10:00,29.25,29.27,29.25,29.27,3284.0,26.1975,26.2154,26.1975,26.2154,3284.0
2016-08-04 10:15:00,29.28,29.28,29.27,29.28,20835.0,26.2244,26.2244,26.2154,26.2244,20835.0
2016-08-04 10:20:00,29.27,29.28,29.26,29.27,37082.0,26.2154,26.2244,26.2065,26.2154,37082.0
2016-08-04 10:25:00,29.27,29.29,29.27,29.28,36229.0,26.2154,26.2333,26.2154,26.2244,36229.0
2016-08-04 10:30:00,29.29,29.31,29.29,29.3,17333.0,26.2333,26.2512,26.2333,26.2423,17333.0
2016-08-04 10:35:00,29.3,29.31,29.29,29.3,16022.0,26.2423,26.2512,26.2333,26.2423,16022.0
2016-08-04 10:40:00,29.31,29.31,29.29,29.31,15255.0,26.2512,26.2512,26.2333,26.2512,15255.0
2016-08-04 10:45:00,29.31,29.32,29.3,29.3,6093.0,26.2512,26.2602,26.2423,26.2423,6093.0
2016-08-04 10:50:00,29.3,29.32,29.3,29.3,23645.0,26.2423,26.2602,26.2423,26.2423,23645.0
2016-08-04 10:55:00,29.3,29.32,29.29,29.32,4749.0,26.2423,26.2602,26.2333,26.2602,4749.0
2016-08-04 11:00:00,29.32,29.33,29.31,29.32,12568.0,26.2602,26.2692,26.2512,26.2602,12568.0
2016-08-04 11:05:00,29.32,29.32,29.31,29.32,2195.0,26.2602,26.2602,26.2512,26.2602,2195.0
2016-08-04 11:10:00,29.32,29.32,29.31,29.31,2500.0,26.2602,26.2602,26.2512,26.2512,2500.0
2016-08-04 11:15:00,29.3,29.32,29.28,29.32,39919.0,26.2423,26.2602,26.2244,26.2602,39919.0
2016-08-04 11:20:00,29.32,29.33,29.31,29.31,13531.0,26.2602,26.2692,26.2512,26.2512,13531.0
2016-08-04 11:25:00,29.31,29.33,29.31,29.32,11782.0,26.2512,26.2692,26.2512,26.2602,11782.0
2016-08-04 11:30:00,29.32,29.35,29.32,29.35,17847.0,26.2602,26.2871,26.2602,26.2871,17847.0
2016-08-04 11:35:00,29.35,29.36,29.34,29.35,11862.0,26.2871,26.296,26.2781,26.2871,11862.0
2016-08-04 11:40:00,29.35,29.37,29.34,29.37,29567.0,26.2871,26.305,26.2781,26.305,29567.0
2016-08-04 11:45:00,29.37,29.37,29.35,29.36,5707.0,26.305,26.305,26.2871,26.296,5707.0
2016-08-04 11:50:00,29.36,29.36,29.35,29.36,2500.0,26.296,26.296,26.2871,26.296,2500.0
2016-08-04 11:55:00,29.36,29.38,29.35,29.38,33004.0,26.296,26.3139,26.2871,26.3139,33004.0
2016-08-04 12:00:00,29.38,29.38,29.36,29.37,12743.0,26.3139,26.3139,26.296,26.305,12743.0
2016-08-04 12:05:00,29.38,29.39,29.37,29.38,14587.0,26.3139,26.3229,26.305,26.3139,14587.0
2016-08-04 12:10:00,29.38,29.38,29.38,29.38,0.0,26.3139,26.3139,26.3139,26.3139,0.0
2016-08-04 12:15:00,29.37,29.38,29.37,29.38,4943.0,26.305,26.3139,26.305,26.3139,4943.0
2016-08-04 12:20:00,29.38,29.38,29.37,29.38,3424.0,26.3139,26.3139,26.305,26.3139,3424.0
2016-08-04 12:25:00,29.38,29.39,29.38,29.39,3049.0,26.3139,26.3229,26.3139,26.3229,3049.0
2016-08-04 12:30:00,29.39,29.39,29.38,29.39,400.0,26.3229,26.3229,26.3139,26.3229,400.0
2016-08-04 12:35:00,29.39,29.39,29.38,29.39,300.0,26.3229,26.3229,26.3139,26.3229,300.0
2016-08-04 12:40:00,29.38,29.38,29.37,29.37,2407.0,26.3139,26.3139,26.305,26.305,2407.0
2016-08-04 12:45:00,29.38,29.38,29.37,29.37,1028.0,26.3139,26.3139,26.305,26.305,1028.0
2016-08-04 12:50:00,29.37,29.38,29.37,29.37,850.0,26.305,26.3139,26.305,26.305,850.0
2016-08-04 12:55:00,29.37,29.37,29.35,29.35,1400.0,26.305,26.305,26.2871,26.2871,1400.0
2016-08-04 13:00:00,29.35,29.35,29.32,29.32,15569.0,26.2871,26.2871,26.2602,26.2602,15569.0
2016-08-04 13:05:00,29.32,29.34,29.32,29.33,46896.0,26.2602,26.2781,26.2602,26.2692,46896.0
2016-08-04 13:10:00,29.33,29.33,29.3,29.3,41128.0,26.2692,26.2692,26.2423,26.2423,41128.0
2016-08-04 13:15:00,29.31,29.33,29.3,29.32,20481.0,26.2512,26.2692,26.2423,26.2602,20481.0
2016-08-04 13:20:00,29.32,29.33,29.31,29.32,47342.0,26.2602,26.2692,26.2512,26.2602,47342.0
2016-08-04 13:25:00,29.31,29.33,29.3,29.33,28562.0,26.2512,26.2692,26.2423,26.2692,28562.0
2016-08-04 13:30:00,29.32,29.33,29.31,29.32,7300.0,26.2602,26.2692,26.2512,26.2602,7300.0
2016-08-04 13:35:00,29.32,29.32,29.3,29.3,2765.0,26.2602,26.2602,26.2423,26.2423,2765.0
2016-08-04 13:40:00,29.31,29.31,29.3,29.31,9200.0,26.2512,26.2512,26.2423,26.2512,9200.0
2016-08-04 13:45:00,29.32,29.33,29.31,29.32,13278.0,26.2602,26.2692,26.2512,26.2602,13278.0
2016-08-04 13:50:00,29.32,29.32,29.31,29.32,2460.0,26.2602,26.2602,26.2512,26.2602,2460.0
2016-08-04 13:55:00,29.32,29.32,29.31,29.32,5518.0,26.2602,26.2602,26.2512,26.2602,5518.0
2016-08-04 14:00:00,29.3,29.31,29.3,29.31,1013.0,26.2423,26.2512,26.2423,26.2512,1013.0
2016-08-04 14:05:00,29.31,29.31,29.31,29.31,11318.0,26.2512,26.2512,26.2512,26.2512,11318.0
2016-08-04 14:10:00,29.32,29.32,29.3,29.3,7864.0,26.2602,26.2602,26.2423,26.2423,7864.0
2016-08-04 14:15:00,29.3,29.31,29.28,29.29,16155.0,26.2423,26.2512,26.2244,26.2333,16155.0
2016-08-04 14:20:00,29.29,29.3,29.28,29.3,19474.0,26.2333,26.2423,26.2244,26.2423,19474.0
2016-08-04 14:25:00,29.3,29.3,29.29,29.3,8200.0,26.2423,26.2423,26.2333,26.2423,8200.0
2016-08-04 14:30:00,29.3,29.3,29.29,29.3,867.0,26.2423,26.2423,26.2333,26.2423,867.0
2016-08-04 14:35:00,29.29,29.3,29.29,29.3,1357.0,26.2333,26.2423,26.2333,26.2423,1357.0
2016-08-04 14:40:00,29.29,29.3,29.29,29.3,3888.0,26.2333,26.2423,26.2333,26.2423,3888.0
2016-08-04 14:45:00,29.3,29.31,29.29,29.3,4171.0,26.2423,26.2512,26.2333,26.2423,4171.0
2016-08-04 14:50:00,29.3,29.31,29.3,29.3,300.0,26.2423,26.2512,26.2423,26.2423,300.0
2016-08-04 14:55:00,29.31,29.31,29.3,29.3,400.0,26.2512,26.2512,26.2423,26.2423,400.0
2016-08-04 15:00:00,29.3,29.31,29.29,29.3,9505.0,26.2423,26.2512,26.2333,26.2423,9505.0
2016-08-04 15:05:00,29.3,29.31,29.29,29.3,13823.0,26.2423,26.2512,26.2333,26.2423,13823.0
2016-08-04 15:10:00,29.3,29.3,29.29,29.3,21610.0,26.2423,26.2423,26.2333,26.2423,21610.0
2016-08-04 15:15:00,29.3,29.3,29.29,29.3,5220.0,26.2423,26.2423,26.2333,26.2423,5220.0
2016-08-04 15:20:00,29.3,29.31,29.26,29.27,31144.0,26.2423,26.2512,26.2065,26.2154,31144.0
2016-08-04 15:25:00,29.26,29.28,29.26,29.28,13427.0,26.2065,26.2244,26.2065,26.2244,13427.0
2016-08-04 15:30:00,29.28,29.29,29.28,29.29,5021.0,26.2244,26.2333,26.2244,26.2333,5021.0
2016-08-04 15:35:00,29.29,29.29,29.28,29.29,1400.0,26.2333,26.2333,26.2244,26.2333,1400.0
2016-08-04 15:40:00,29.29,29.29,29.27,29.28,68431.0,26.2333,26.2333,26.2154,26.2244,68431.0
2016-08-04 15:45:00,29.27,29.29,29.27,29.29,21198.0,26.2154,26.2333,26.2154,26.2333,21198.0
2016-08-04 15:50:00,29.29,29.29,29.27,29.28,43923.0,26.2333,26.2333,26.2154,26.2244,43923.0
2016-08-04 15:55:00,29.28,29.28,29.25,29.26,120008.0,26.2244,26.2244,26.1975,26.2065,120008.0
2016-08-05 09:30:00,29.61,29.61,29.55,29.59,65892.0,26.5199,26.5199,26.4662,26.502,65892.0
2016-08-05 09:35:00,29.59,29.6,29.57,29.57,20969.0,26.502,26.511,26.4841,26.4841,20969.0
2016-08-05 09:40:00,29.58,29.6,29.58,29.6,38320.0,26.4931,26.511,26.4931,26.511,38320.0
2016-08-05 09:45:00,29.6,29.6,29.58,29.6,20500.0,26.511,26.511,26.4931,26.511,20500.0
2016-08-05 09:50:00,29.6,29.62,29.6,29.62,18120.0,26.511,26.5289,26.511,26.5289,18120.0
2016-08-05 09:55:00,29.62,29.63,29.6,29.61,35520.0,26.5289,26.5378,26.511,26.5199,35520.0
2016-08-05 10:00:00,29.6,29.63,29.59,29.62,41177.0,26.511,26.5378,26.502,26.5289,41177.0
2016-08-05 10:05:00,29.61,29.64,29.6,29.64,9894.0,26.5199,26.5468,26.511,26.5468,9894.0
2016-08-05 10:10:00,29.63,29.64,29.63,29.64,5604.0,26.5378,26.5468,26.5378,26.5468,5604.0
2016-08-05 10:15:00,29.63,29.66,29.62,29.62,35910.0,26.5378,26.5647,26.5289,26.5289,35910.0
2016-08-05 10:20:00,29.62,29.62,29.61,29.61,6010.0,26.5289,26.5289,26.5199,26.5199,6010.0
2016-08-05 10:25:00,29.61,29.61,29.59,29.6,19755.0,26.5199,26.5199,26.502,26.511,19755.0
2016-08-05 10:30:00,29.61,29.62,29.59,29.59,18765.0,26.5199,26.5289,26.502,26.502,18765.0
2016-08-05 10:35:00,29.6,29.6,29.57,29.58,9407.0,26.511,26.511,26.4841,26.4931,9407.0
2016-08-05 10:40:00,29.58,29.6,29.57,29.6,20069.0,26.4931,26.511,26.4841,26.511,20069.0
2016-08-05 10:45:00,29.6,29.61,29.59,29.6,10580.0,26.511,26.5199,26.502,26.511,10580.0
2016-08-05 10:50:00,29.6,29.62,29.6,29.62,6006.0,26.511,26.5289,26.511,26.5289,6006.0
2016-08-05 10:55:00,29.62,29.63,29.61,29.63,5600.0,26.5289,26.5378,26.5199,26.5378,5600.0
2016-08-05 11:00:00,29.63,29.65,29.62,29.63,26800.0,26.5378,26.5558,26.5289,26.5378,26800.0
2016-08-05 11:05:00,29.63,29.65,29.63,29.64,9244.0,26.5378,26.5558,26.5378,26.5468,9244.0
2016-08-05 11:10:00,29.63,29.64,29.63,29.64,6874.0,26.5378,26.5468,26.5378,26.5468,6874.0
2016-08-05 11:15:00,29.64,29.64,29.63,29.64,1500.0,26.5468,26.5468,26.5378,26.5468,1500.0
2016-08-05 11:20:00,29.64,29.65,29.63,29.65,16355.0,26.5468,26.5558,26.5378,26.5558,16355.0
2016-08-05 11:25:00,29.65,29.65,29.63,29.63,3700.0,26.5558,26.5558,26.5378,26.5378,3700.0
2016-08-05 11:30:00,29.64,29.64,29.63,29.64,2723.0,26.5468,26.5468,26.5378,26.5468,2723.0
2016-08-05 11:35:00,29.64,29.64,29.64,29.64,1700.0,26.5468,26.5468,26.5468,26.5468,1700.0
2016-08-05 11:40:00,29.64,29.64,29.63,29.64,4292.0,26.5468,26.5468,26.5378,26.5468,4292.0
2016-08-05 11:45:00,29.63,29.65,29.63,29.65,16773.0,26.5378,26.5558,26.5378,26.5558,16773.0
2016-08-05 11:50:00,29.65,29.65,29.64,29.64,12645.0,26.5558,26.5558,26.5468,26.5468,12645.0
2016-08-05 11:55:00,29.63,29.63,29.62,29.63,6543.0,26.5378,26.5378,26.5289,26.5378,6543.0
2016-08-05 12:00:00,29.63,29.64,29.62,29.64,5284.0,26.5378,26.5468,26.5289,26.5468,5284.0
2016-08-05 12:05:00,29.64,29.66,29.64,29.65,15408.0,26.5468,26.5647,26.5468,26.5558,15408.0
2016-08-05 12:10:00,29.66,29.66,29.65,29.65,1478.0,26.5647,26.5647,26.5558,26.5558,1478.0
2016-08-05 12:15:00,29.65,29.66,29.65,29.65,1366.0,26.5558,26.5647,26.5558,26.5558,1366.0
2016-08-05 12:20:00,29.65,29.66,29.64,29.65,13115.0,26.5558,26.5647,26.5468,26.5558,13115.0
2016-08-05 12:25:00,29.65,29.67,29.65,29.67,9034.0,26.5558,26.5737,26.5558,26.5737,9034.0
2016-08-05 12:30:00,29.67,29.67,29.65,29.65,5200.0,26.5737,26.5737,26.5558,26.5558,5200.0
2016-08-05 12:35:00,29.64,29.66,29.64,29.66,9884.0,26.5468,26.5647,26.5468,26.5647,9884.0
2016-08-05 12:40:00,29.66,29.66,29.65,29.66,3369.0,26.5647,26.5647,26.5558,26.5647,3369.0
2016-08-05 12:45:00,29.66,29.66,29.65,29.65,4864.0,26.5647,26.5647,26.5558,26.5558,4864.0
2016-08-05 12:50:00,29.65,29.66,29.65,29.65,3068.0,26.5558,26.5647,26.5558,26.5558,3068.0
2016-08-05 12:55:00,29.65,29.66,29.65,29.65,1300.0,26.5558,26.5647,26.5558,26.5558,1300.0
2016-08-05 13:00:00,29.65,29.66,29.64,29.64,4228.0,26.5558,26.5647,26.5468,26.5468,4228.0
2016-08-05 13:05:00,29.65,29.66,29.64,29.65,7527.0,26.5558,26.5647,26.5468,26.5558,7527.0
2016-08-05 13:10:00,29.65,29.65,29.64,29.65,674.0,26.5558,26.5558,26.5468,26.5558,674.0
2016-08-05 13:15:00,29.65,29.66,29.64,29.66,3498.0,26.5558,26.5647,26.5468,26.5647,3498.0
2016-08-05 13:20:00,29.66,29.66,29.65,29.66,1109.0,26.5647,26.5647,26.5558,26.5647,1109.0
2016-08-05 13:25:00,29.66,29.66,29.66,29.66,1600.0,26.5647,26.5647,26.5647,26.5647,1600.0
2016-08-05 13:30:00,29.67,29.67,29.66,29.67,2414.0,26.5737,26.5737,26.5647,26.5737,2414.0
2016-08-05 13:35:00,29.67,29.67,29.66,29.66,12979.0,26.5737,26.5737,26.5647,26.5647,12979.0
2016-08-05 13:40:00,29.67,29.67,29.64,29.66,19384.0,26.5737,26.5737,26.5468,26.5647,19384.0
2016-08-05 13:45:00,29.67,29.67,29.66,29.67,1500.0,26.5737,26.5737,26.5647,26.5737,1500.0
2016-08-05 13:50:00,29.67,29.67,29.66,29.66,1700.0,26.5737,26.5737,26.5647,26.5647,1700.0
2016-08-05 13:55:00,29.66,29.67,29.66,29.66,2980.0,26.5647,26.5737,26.5647,26.5647,2980.0
2016-08-05 14:00:00,29.66,29.67,29.66,29.66,2650.0,26.5647,26.5737,26.5647,26.5647,2650.0
2016-08-05 14:05:00,29.66,29.67,29.66,29.66,2782.0,26.5647,26.5737,26.5647,26.5647,2782.0
2016-08-05 14:10:00,29.66,29.67,29.66,29.66,3807.0,26.5647,26.5737,26.5647,26.5647,3807.0
2016-08-05 14:15:00,29.66,29.67,29.65,29.66,7850.0,26.5647,26.5737,26.5558,26.5647,7850.0
2016-08-05 14:20:00,29.67,29.67,29.66,29.67,3439.0,26.5737,26.5737,26.5647,26.5737,3439.0
2016-08-05 14:25:00,29.67,29.67,29.66,29.66,8728.0,26.5737,26.5737,26.5647,26.5647,8728.0
2016-08-05 14:30:00,29.66,29.67,29.66,29.67,4782.0,26.5647,26.5737,26.5647,26.5737,4782.0
2016-08-05 14:35:00,29.66,29.67,29.66,29.67,3200.0,26.5647,26.5737,26.5647,26.5737,3200.0
2016-08-05 14:40:00,29.66,29.67,29.65,29.65,3931.0,26.5647,26.5737,26.5558,26.5558,3931.0
2016-08-05 14:45:00,29.65,29.65,29.63,29.63,68347.0,26.5558,26.5558,26.5378,26.5378,68347.0
2016-08-05 14:50:00,29.63,29.64,29.63,29.64,1600.0,26.5378,26.5468,26.5378,26.5468,1600.0
2016-08-05 14:55:00,29.63,29.64,29.63,29.64,37851.0,26.5378,26.5468,26.5378,26.5468,37851.0
2016-08-05 15:00:00,29.64,29.66,29.64,29.66,29608.0,26.5468,26.5647,26.5468,26.5647,29608.0
2016-08-05 15:05:00,29.66,29.67,29.66,29.67,3245.0,26.5647,26.5737,26.5647,26.5737,3245.0
2016-08-05 15:10:00,29.67,29.67,29.66,29.67,2843.0,26.5737,26.5737,26.5647,26.5737,2843.0
2016-08-05 15:15:00,29.67,29.67,29.66,29.66,105782.0,26.5737,26.5737,26.5647,26.5647,105782.0
2016-08-05 15:20:00,29.66,29.66,29.65,29.65,9779.0,26.5647,26.5647,26.5558,26.5558,9779.0
2016-08-05 15:25:00,29.65,29.67,29.65,29.67,13652.0,26.5558,26.5737,26.5558,26.5737,13652.0
2016-08-05 15:30:00,29.67,29.67,29.66,29.66,7887.0,26.5737,26.5737,26.5647,26.5647,7887.0
2016-08-05 15:35:00,29.66,29.67,29.66,29.66,3233.0,26.5647,26.5737,26.5647,26.5647,3233.0
2016-08-05 15:40:00,29.66,29.68,29.66,29.68,33568.0,26.5647,26.5826,26.5647,26.5826,33568.0
2016-08-05 15:45:00,29.68,29.68,29.66,29.67,110731.0,26.5826,26.5826,26.5647,26.5737,110731.0
2016-08-05 15:50:00,29.67,29.67,29.65,29.66,49519.0,26.5737,26.5737,26.5558,26.5647,49519.0
2016-08-05 15:55:00,29.66,29.67,29.65,29.65,154791.0,26.5647,26.5737,26.5558,26.5558,154791.0
2016-08-08 09:30:00,29.66,29.72,29.65,29.71,36845.0,26.5647,26.6185,26.5558,26.6095,36845.0
2016-08-08 09:35:00,29.72,29.75,29.72,29.73,48083.0,26.6185,26.6453,26.6185,26.6274,48083.0
2016-08-08 09:40:00,29.73,29.74,29.71,29.74,22792.0,26.6274,26.6364,26.6095,26.6364,22792.0
2016-08-08 09:45:00,29.75,29.75,29.73,29.75,17917.0,26.6453,26.6453,26.6274,26.6453,17917.0
2016-08-08 09:50:00,29.75,29.75,29.7,29.7,9502.0,26.6453,26.6453,26.6005,26.6005,9502.0
2016-08-08 09:55:00,29.71,29.74,29.71,29.73,17727.0,26.6095,26.6364,26.6095,26.6274,17727.0
2016-08-08 10:00:00,29.73,29.73,29.72,29.73,14903.0,26.6274,26.6274,26.6185,26.6274,14903.0
2016-08-08 10:05:00,29.72,29.74,29.72,29.73,15280.0,26.6185,26.6364,26.6185,26.6274,15280.0
2016-08-08 10:10:00,29.73,29.75,29.71,29.75,284862.0,26.6274,26.6453,26.6095,26.6453,284862.0
2016-08-08 10:15:00,29.75,29.75,29.72,29.73,10006.0,26.6453,26.6453,26.6185,26.6274,10006.0
2016-08-08 10:20:00,29.72,29.73,29.69,29.71,41371.0,26.6185,26.6274,26.5916,26.6095,41371.0
2016-08-08 10:25:00,29.7,29.72,29.7,29.72,63038.0,26.6005,26.6185,26.6005,26.6185,63038.0
2016-08-08 10:30:00,29.71,29.74,29.71,29.74,32554.0,26.6095,26.6364,26.6095,26.6364,32554.0
2016-08-08 10:35:00,29.74,29.75,29.73,29.73,21655.0,26.6364,26.6453,26.6274,26.6274,21655.0
2016-08-08 10:40:00,29.73,29.75,29.72,29.74,14727.0,26.6274,26.6453,26.6185,26.6364,14727.0
2016-08-08 10:45:00,29.74,29.74,29.72,29.72,10671.0,26.6364,26.6364,26.6185,26.6185,10671.0
2016-08-08 10:50:00,29.71,29.72,29.7,29.72,1890.0,26.6095,26.6185,26.6005,26.6185,1890.0
2016-08-08 10:55:00,29.72,29.73,29.71,29.72,5608.0,26.6185,26.6274,26.6095,26.6185,5608.0
2016-08-08 11:00:00,29.72,29.73,29.71,29.73,3600.0,26.6185,26.6274,26.6095,26.6274,3600.0
2016-08-08 11:05:00,29.73,29.75,29.72,29.75,37141.0,26.6274,26.6453,26.6185,26.6453,37141.0
2016-08-08 11:10:00,29.74,29.75,29.73,29.74,13581.0,26.6364,26.6453,26.6274,26.6364,13581.0
2016-08-08 11:15:00,29.73,29.74,29.73,29.73,1800.0,26.6274,26.6364,26.6274,26.6274,1800.0
2016-08-08 11:20:00,29.73,29.74,29.72,29.73,8097.0,26.6274,26.6364,26.6185,26.6274,8097.0
2016-08-08 11:25:00,29.73,29.74,29.72,29.73,8550.0,26.6274,26.6364,26.6185,26.6274,8550.0
2016-08-08 11:30:00,29.72,29.74,29.71,29.71,20140.0,26.6185,26.6364,26.6095,26.6095,20140.0
2016-08-08 11:35:00,29.72,29.73,29.72,29.73,2452.0,26.6185,26.6274,26.6185,26.6274,2452.0
2016-08-08 11:40:00,29.73,29.74,29.73,29.74,5227.0,26.6274,26.6364,26.6274,26.6364,5227.0
2016-08-08 11:45:00,29.74,29.74,29.72,29.73,4300.0,26.6364,26.6364,26.6185,26.6274,4300.0
2016-08-08 11:50:00,29.72,29.73,29.72,29.73,1000.0,26.6185,26.6274,26.6185,26.6274,1000.0
2016-08-08 11:55:00,29.73,29.73,29.72,29.73,1385.0,26.6274,26.6274,26.6185,26.6274,1385.0
2016-08-08 12:00:00,29.73,29.73,29.72,29.73,500.0,26.6274,26.6274,26.6185,26.6274,500.0
2016-08-08 12:05:00,29.73,29.73,29.72,29.73,800.0,26.6274,26.6274,26.6185,26.6274,800.0
2016-08-08 12:10:00,29.73,29.74,29.72,29.73,34735.0,26.6274,26.6364,26.6185,26.6274,34735.0
2016-08-08 12:15:00,29.72,29.73,29.72,29.73,300.0,26.6185,26.6274,26.6185,26.6274,300.0
2016-08-08 12:20:00,29.73,29.75,29.72,29.74,4543.0,26.6274,26.6453,26.6185,26.6364,4543.0
2016-08-08 12:25:00,29.74,29.74,29.73,29.74,200.0,26.6364,26.6364,26.6274,26.6364,200.0
2016-08-08 12:30:00,29.74,29.75,29.73,29.75,4694.0,26.6364,26.6453,26.6274,26.6453,4694.0
2016-08-08 12:35:00,29.75,29.76,29.73,29.74,14643.0,26.6453,26.6543,26.6274,26.6364,14643.0
2016-08-08 12:40:00,29.74,29.74,29.72,29.72,41085.0,26.6364,26.6364,26.6185,26.6185,41085.0
2016-08-08 12:45:00,29.71,29.76,29.71,29.74,7764.0,26.6095,26.6543,26.6095,26.6364,7764.0
2016-08-08 12:50:00,29.73,29.74,29.73,29.74,550.0,26.6274,26.6364,26.6274,26.6364,550.0
2016-08-08 12:55:00,29.74,29.74,29.73,29.74,1200.0,26.6364,26.6364,26.6274,26.6364,1200.0
2016-08-08 13:00:00,29.74,29.74,29.73,29.74,900.0,26.6364,26.6364,26.6274,26.6364,900.0
2016-08-08 13:05:00,29.74,29.75,29.73,29.74,8337.0,26.6364,26.6453,26.6274,26.6364,8337.0
2016-08-08 13:10:00,29.74,29.75,29.74,29.74,3526.0,26.6364,26.6453,26.6364,26.6364,3526.0
2016-08-08 13:15:00,29.74,29.75,29.73,29.75,48686.0,26.6364,26.6453,26.6274,26.6453,48686.0
2016-08-08 13:20:00,29.74,29.75,29.73,29.74,17461.0,26.6364,26.6453,26.6274,26.6364,17461.0
2016-08-08 13:25:00,29.75,29.75,29.74,29.75,4300.0,26.6453,26.6453,26.6364,26.6453,4300.0
2016-08-08 13:30:00,29.75,29.76,29.74,29.75,16541.0,26.6453,26.6543,26.6364,26.6453,16541.0
2016-08-08 13:35:00,29.76,29.76,29.74,29.75,17629.0,26.6543,26.6543,26.6364,26.6453,17629.0
2016-08-08 13:40:00,29.74,29.75,29.74,29.75,18763.0,26.6364,26.6453,26.6364,26.6453,18763.0
2016-08-08 13:45:00,29.75,29.75,29.72,29.73,19883.0,26.6453,26.6453,26.6185,26.6274,19883.0
2016-08-08 13:50:00,29.73,29.73,29.72,29.73,1150.0,26.6274,26.6274,26.6185,26.6274,1150.0
2016-08-08 13:55:00,29.74,29.75,29.73,29.75,11517.0,26.6364,26.6453,26.6274,26.6453,11517.0
2016-08-08 14:00:00,29.74,29.74,29.73,29.74,1397.0,26.6364,26.6364,26.6274,26.6364,1397.0
2016-08-08 14:05:00,29.74,29.74,29.73,29.74,1710.0,26.6364,26.6364,26.6274,26.6364,1710.0
2016-08-08 14:10:00,29.74,29.75,29.73,29.75,9400.0,26.6364,26.6453,26.6274,26.6453,9400.0
2016-08-08 14:15:00,29.75,29.75,29.72,29.74,7736.0,26.6453,26.6453,26.6185,26.6364,7736.0
2016-08-08 14:20:00,29.73,29.73,29.71,29.71,2685.0,26.6274,26.6274,26.6095,26.6095,2685.0
2016-08-08 14:25:00,29.71,29.73,29.7,29.72,11808.0,26.6095,26.6274,26.6005,26.6185,11808.0
2016-08-08 14:30:00,29.73,29.73,29.72,29.73,1811.0,26.6274,26.6274,26.6185,26.6274,1811.0
2016-08-08 14:35:00,29.72,29.75,29.72,29.75,17528.0,26.6185,26.6453,26.6185,26.6453,17528.0
2016-08-08 14:40:00,29.75,29.75,29.74,29.75,2642.0,26.6453,26.6453,26.6364,26.6453,2642.0
2016-08-08 14:45:00,29.75,29.75,29.68,29.7,163205.0,26.6453,26.6453,26.5826,26.6005,163205.0
2016-08-08 14:50:00,29.7,29.7,29.69,29.7,2100.0,26.6005,26.6005,26.5916,26.6005,2100.0
2016-08-08 14:55:00,29.7,29.71,29.69,29.71,5552.0,26.6005,26.6095,26.5916,26.6095,5552.0
2016-08-08 15:00:00,29.7,29.71,29.7,29.71,13038.0,26.6005,26.6095,26.6005,26.6095,13038.0
2016-08-08 15:05:00,29.71,29.72,29.7,29.72,4795.0,26.6095,26.6185,26.6005,26.6185,4795.0
2016-08-08 15:10:00,29.72,29.72,29.71,29.71,3934.0,26.6185,26.6185,26.6095,26.6095,3934.0
2016-08-08 15:15:00,29.71,29.72,29.71,29.71,4299.0,26.6095,26.6185,26.6095,26.6095,4299.0
2016-08-08 15:20:00,29.71,29.72,29.71,29.71,1800.0,26.6095,26.6185,26.6095,26.6095,1800.0
2016-08-08 15:25:00,29.71,29.74,29.71,29.74,13652.0,26.6095,26.6364,26.6095,26.6364,13652.0
2016-08-08 15:30:00,29.74,29.75,29.72,29.74,44276.0,26.6364,26.6453,26.6185,26.6364,44276.0
2016-08-08 15:35:00,29.74,29.74,29.73,29.74,2401.0,26.6364,26.6364,26.6274,26.6364,2401.0
2016-08-08 15:40:00,29.74,29.74,29.73,29.74,4174.0,26.6364,26.6364,26.6274,26.6364,4174.0
2016-08-08 15:45:00,29.74,29.76,29.74,29.76,36489.0,26.6364,26.6543,26.6364,26.6543,36489.0
2016-08-08 15:50:00,29.76,29.76,29.74,29.75,22430.0,26.6543,26.6543,26.6364,26.6453,22430.0
2016-08-08 15:55:00,29.74,29.74,29.69,29.7,199051.0,26.6364,26.6364,26.5916,26.6005,199051.0
2016-08-09 09:30:00,29.65,29.67,29.63,29.67,89046.0,26.5558,26.5737,26.5378,26.5737,89046.0
2016-08-09 09:35:00,29.67,29.68,29.65,29.67,38368.0,26.5737,26.5826,26.5558,26.5737,38368.0
2016-08-09 09:40:00,29.67,29.68,29.66,29.66,32269.0,26.5737,26.5826,26.5647,26.5647,32269.0
2016-08-09 09:45:00,29.67,29.71,29.67,29.7,21854.0,26.5737,26.6095,26.5737,26.6005,21854.0
2016-08-09 09:50:00,29.71,29.72,29.7,29.72,21493.0,26.6095,26.6185,26.6005,26.6185,21493.0
2016-08-09 09:55:00,29.72,29.72,29.71,29.72,17883.0,26.6185,26.6185,26.6095,26.6185,17883.0
2016-08-09 10:00:00,29.71,29.72,29.69,29.71,10039.0,26.6095,26.6185,26.5916,26.6095,10039.0
2016-08-09 10:05:00,29.7,29.72,29.69,29.71,12491.0,26.6005,26.6185,26.5916,26.6095,12491.0
2016-08-09 10:10:00,29.71,29.72,29.71,29.71,2828.0,26.6095,26.6185,26.6095,26.6095,2828.0
2016-08-09 10:15:00,29.72,29.73,29.71,29.71,17984.0,26.6185,26.6274,26.6095,26.6095,17984.0
2016-08-09 10:20:00,29.71,29.73,29.7,29.71,28113.0,26.6095,26.6274,26.6005,26.6095,28113.0
2016-08-09 10:25:00,29.72,29.73,29.72,29.73,6924.0,26.6185,26.6274,26.6185,26.6274,6924.0
2016-08-09 10:30:00,29.73,29.73,29.71,29.71,20918.0,26.6274,26.6274,26.6095,26.6095,20918.0
2016-08-09 10:35:00,29.71,29.74,29.71,29.74,7644.0,26.6095,26.6364,26.6095,26.6364,7644.0
2016-08-09 10:40:00,29.74,29.74,29.7,29.72,12873.0,26.6364,26.6364,26.6005,26.6185,12873.0
2016-08-09 10:45:00,29.72,29.74,29.72,29.73,10897.0,26.6185,26.6364,26.6185,26.6274,10897.0
2016-08-09 10:50:00,29.73,29.73,29.71,29.71,10864.0,26.6274,26.6274,26.6095,26.6095,10864.0
2016-08-09 10:55:00,29.71,29.72,29.71,29.71,2810.0,26.6095,26.6185,26.6095,26.6095,2810.0
2016-08-09 11:00:00,29.71,29.73,29.71,29.73,14493.0,26.6095,26.6274,26.6095,26.6274,14493.0
2016-08-09 11:05:00,29.72,29.74,29.72,29.73,13741.0,26.6185,26.6364,26.6185,26.6274,13741.0
2016-08-09 11:10:00,29.73,29.73,29.73,29.73,0.0,26.6274,26.6274,26.6274,26.6274,0.0
2016-08-09 11:15:00,29.73,29.73,29.72,29.73,700.0,26.6274,26.6274,26.6185,26.6274,700.0
2016-08-09 11:20:00,29.73,29.74,29.72,29.73,24526.0,26.6274,26.6364,26.6185,26.6274,24526.0
2016-08-09 11:25:00,29.74,29.74,29.71,29.71,46312.0,26.6364,26.6364,26.6095,26.6095,46312.0
2016-08-09 11:30:00,29.71,29.73,29.71,29.72,6840.0,26.6095,26.6274,26.6095,26.6185,6840.0
2016-08-09 11:35:00,29.73,29.73,29.72,29.73,600.0,26.6274,26.6274,26.6185,26.6274,600.0
2016-08-09 11:40:00,29.73,29.73,29.71,29.71,7976.0,26.6274,26.6274,26.6095,26.6095,7976.0
2016-08-09 11:45:00,29.71,29.72,29.71,29.72,1922.0,26.6095,26.6185,26.6095,26.6185,1922.0
2016-08-09 11:50:00,29.71,29.72,29.71,29.72,4416.0,26.6095,26.6185,26.6095,26.6185,4416.0
2016-08-09 11:55:00,29.71,29.72,29.71,29.71,3600.0,26.6095,26.6185,26.6095,26.6095,3600.0
2016-08-09 12:00:00,29.72,29.72,29.71,29.72,4054.0,26.6185,26.6185,26.6095,26.6185,4054.0
2016-08-09 12:05:00,29.72,29.72,29.71,29.72,4650.0,26.6185,26.6185,26.6095,26.6185,4650.0
2016-08-09 12:10:00,29.72,29.72,29.71,29.72,3456.0,26.6185,26.6185,26.6095,26.6185,3456.0
2016-08-09 12:15:00,29.72,29.72,29.71,29.72,4372.0,26.6185,26.6185,26.6095,26.6185,4372.0
2016-08-09 12:20:00,29.72,29.72,29.69,29.7,23701.0,26.6185,26.6185,26.5916,26.6005,23701.0
2016-08-09 12:25:00,29.7,29.7,29.69,29.7,300.0,26.6005,26.6005,26.5916,26.6005,300.0
2016-08-09 12:30:00,29.7,29.7,29.67,29.68,6244.0,26.6005,26.6005,26.5737,26.5826,6244.0
2016-08-09 12:35:00,29.68,29.68,29.67,29.68,4080.0,26.5826,26.5826,26.5737,26.5826,4080.0
2016-08-09 12:40:00,29.69,29.7,29.68,29.7,21689.0,26.5916,26.6005,26.5826,26.6005,21689.0
2016-08-09 12:45:00,29.7,29.7,29.69,29.7,2800.0,26.6005,26.6005,26.5916,26.6005,2800.0
2016-08-09 12:50:00,29.7,29.71,29.69,29.71,2900.0,26.6005,26.6095,26.5916,26.6095,2900.0
2016-08-09 12:55:00,29.71,29.71,29.7,29.71,2630.0,26.6095,26.6095,26.6005,26.6095,2630.0
2016-08-09 13:00:00,29.71,29.71,29.69,29.69,16480.0,26.6095,26.6095,26.5916,26.5916,16480.0
2016-08-09 13:05:00,29.7,29.7,29.68,29.7,11744.0,26.6005,26.6005,26.5826,26.6005,11744.0
2016-08-09 13:10:00,29.7,29.7,29.69,29.7,1500.0,26.6005,26.6005,26.5916,26.6005,1500.0
2016-08-09 13:15:00,29.7,29.71,29.7,29.71,7693.0,26.6005,26.6095,26.6005,26.6095,7693.0
2016-08-09 13:20:00,29.71,29.71,29.7,29.7,10113.0,26.6095,26.6095,26.6005,26.6005,10113.0
2016-08-09 13:25:00,29.7,29.7,29.68,29.69,13557.0,26.6005,26.6005,26.5826,26.5916,13557.0
2016-08-09 13:30:00,29.69,29.69,29.68,29.69,19212.0,26.5916,26.5916,26.5826,26.5916,19212.0
2016-08-09 13:35:00,29.69,29.69,29.68,29.69,11216.0,26.5916,26.5916,26.5826,26.5916,11216.0
2016-08-09 13:40:00,29.69,29.69,29.66,29.67,16526.0,26.5916,26.5916,26.5647,26.5737,16526.0
2016-08-09 13:45:00,29.67,29.68,29.67,29.68,6170.0,26.5737,26.5826,26.5737,26.5826,6170.0
2016-08-09 13:50:00,29.68,29.69,29.67,29.68,16929.0,26.5826,26.5916,26.5737,26.5826,16929.0
2016-08-09 13:55:00,29.67,29.68,29.67,29.68,610.0,26.5737,26.5826,26.5737,26.5826,610.0
2016-08-09 14:00:00,29.68,29.68,29.67,29.68,1000.0,26.5826,26.5826,26.5737,26.5826,1000.0
2016-08-09 14:05:00,29.68,29.68,29.67,29.68,2906.0,26.5826,26.5826,26.5737,26.5826,2906.0
2016-08-09 14:10:00,29.68,29.69,29.67,29.69,3562.0,26.5826,26.5916,26.5737,26.5916,3562.0
2016-08-09 14:15:00,29.69,29.71,29.68,29.71,10784.0,26.5916,26.6095,26.5826,26.6095,10784.0
2016-08-09 14:20:00,29.71,29.71,29.7,29.71,6225.0,26.6095,26.6095,26.6005,26.6095,6225.0
2016-08-09 14:25:00,29.71,29.71,29.7,29.71,5778.0,26.6095,26.6095,26.6005,26.6095,5778.0
2016-08-09 14:30:00,29.7,29.71,29.67,29.68,11836.0,26.6005,26.6095,26.5737,26.5826,11836.0
2016-08-09 14:35:00,29.68,29.69,29.67,29.68,2845.0,26.5826,26.5916,26.5737,26.5826,2845.0
2016-08-09 14:40:00,29.69,29.7,29.68,29.7,9131.0,26.5916,26.6005,26.5826,26.6005,9131.0
2016-08-09 14:45:00,29.7,29.7,29.69,29.7,2850.0,26.6005,26.6005,26.5916,26.6005,2850.0
2016-08-09 14:50:00,29.7,29.71,29.69,29.71,10669.0,26.6005,26.6095,26.5916,26.6095,10669.0
2016-08-09 14:55:00,29.71,29.71,29.7,29.71,12264.0,26.6095,26.6095,26.6005,26.6095,12264.0
2016-08-09 15:00:00,29.71,29.71,29.7,29.71,2700.0,26.6095,26.6095,26.6005,26.6095,2700.0
2016-08-09 15:05:00,29.71,29.72,29.7,29.72,3700.0,26.6095,26.6185,26.6005,26.6185,3700.0
2016-08-09 15:10:00,29.72,29.72,29.71,29.71,20139.0,26.6185,26.6185,26.6095,26.6095,20139.0
2016-08-09 15:15:00,29.71,29.72,29.71,29.71,5000.0,26.6095,26.6185,26.6095,26.6095,5000.0
2016-08-09 15:20:00,29.72,29.72,29.71,29.72,5125.0,26.6185,26.6185,26.6095,26.6185,5125.0
2016-08-09 15:25:00,29.72,29.72,29.71,29.72,7822.0,26.6185,26.6185,26.6095,26.6185,7822.0
2016-08-09 15:30:00,29.72,29.72,29.69,29.7,21839.0,26.6185,26.6185,26.5916,26.6005,21839.0
2016-08-09 15:35:00,29.7,29.71,29.7,29.71,6550.0,26.6005,26.6095,26.6005,26.6095,6550.0
2016-08-09 15:40:00,29.71,29.71,29.69,29.7,41795.0,26.6095,26.6095,26.5916,26.6005,41795.0
2016-08-09 15:45:00,29.7,29.71,29.69,29.71,18383.0,26.6005,26.6095,26.5916,26.6095,18383.0
2016-08-09 15:50:00,29.71,29.72,29.71,29.71,100684.0,26.6095,26.6185,26.6095,26.6095,100684.0
2016-08-09 15:55:00,29.71,29.71,29.68,29.69,54066.0,26.6095,26.6095,26.5826,26.5916,54066.0
2016-08-10 09:30:00,29.43,29.43,29.4,29.41,42340.0,26.3587,26.3587,26.3318,26.3408,42340.0
2016-08-10 09:35:00,29.4,29.4,29.38,29.39,5102.0,26.3318,26.3318,26.3139,26.3229,5102.0
2016-08-10 09:40:00,29.39,29.39,29.36,29.38,17171.0,26.3229,26.3229,26.296,26.3139,17171.0
2016-08-10 09:45:00,29.38,29.4,29.36,29.37,12586.0,26.3139,26.3318,26.296,26.305,12586.0
2016-08-10 09:50:00,29.38,29.38,29.36,29.37,4694.0,26.3139,26.3139,26.296,26.305,4694.0
2016-08-10 09:55:00,29.38,29.38,29.35,29.36,7424.0,26.3139,26.3139,26.2871,26.296,7424.0
2016-08-10 10:00:00,29.35,29.36,29.34,29.36,6627.0,26.2871,26.296,26.2781,26.296,6627.0
2016-08-10 10:05:00,29.37,29.38,29.37,29.38,10357.0,26.305,26.3139,26.305,26.3139,10357.0
2016-08-10 10:10:00,29.38,29.38,29.36,29.37,16969.0,26.3139,26.3139,26.296,26.305,16969.0
2016-08-10 10:15:00,29.37,29.37,29.36,29.37,4993.0,26.305,26.305,26.296,26.305,4993.0
2016-08-10 10:20:00,29.37,29.39,29.36,29.39,10509.0,26.305,26.3229,26.296,26.3229,10509.0
2016-08-10 10:25:00,29.38,29.38,29.37,29.37,6762.0,26.3139,26.3139,26.305,26.305,6762.0
2016-08-10 10:30:00,29.38,29.39,29.37,29.39,48605.0,26.3139,26.3229,26.305,26.3229,48605.0
2016-08-10 10:35:00,29.4,29.4,29.38,29.38,11616.0,26.3318,26.3318,26.3139,26.3139,11616.0
2016-08-10 10:40:00,29.37,29.38,29.37,29.38,13616.0,26.305,26.3139,26.305,26.3139,13616.0
2016-08-10 10:45:00,29.38,29.38,29.36,29.37,2900.0,26.3139,26.3139,26.296,26.305,2900.0
2016-08-10 10:50:00,29.37,29.37,29.36,29.37,16446.0,26.305,26.305,26.296,26.305,16446.0
2016-08-10 10:55:00,29.36,29.36,29.35,29.36,5944.0,26.296,26.296,26.2871,26.296,5944.0
2016-08-10 11:00:00,29.36,29.37,29.36,29.37,15773.0,26.296,26.305,26.296,26.305,15773.0
2016-08-10 11:05:00,29.38,29.38,29.35,29.35,15828.0,26.3139,26.3139,26.2871,26.2871,15828.0
2016-08-10 11:10:00,29.35,29.35,29.33,29.33,17746.0,26.2871,26.2871,26.2692,26.2692,17746.0
2016-08-10 11:15:00,29.33,29.33,29.27,29.29,63608.0,26.2692,26.2692,26.2154,26.2333,63608.0
2016-08-10 11:20:00,29.29,29.3,29.26,29.27,26581.0,26.2333,26.2423,26.2065,26.2154,26581.0
2016-08-10 11:25:00,29.27,29.28,29.26,29.27,13538.0,26.2154,26.2244,26.2065,26.2154,13538.0
2016-08-10 11:30:00,29.28,29.28,29.26,29.27,31950.0,26.2244,26.2244,26.2065,26.2154,31950.0
2016-08-10 11:35:00,29.27,29.28,29.26,29.27,14211.0,26.2154,26.2244,26.2065,26.2154,14211.0
2016-08-10 11:40:00,29.27,29.28,29.27,29.28,2238.0,26.2154,26.2244,26.2154,26.2244,2238.0
2016-08-10 11:45:00,29.27,29.28,29.26,29.26,4020.0,26.2154,26.2244,26.2065,26.2065,4020.0
2016-08-10 11:50:00,29.26,29.27,29.26,29.27,51028.0,26.2065,26.2154,26.2065,26.2154,51028.0
2016-08-10 11:55:00,29.27,29.27,29.26,29.26,3782.0,26.2154,26.2154,26.2065,26.2065,3782.0
2016-08-10 12:00:00,29.27,29.27,29.26,29.26,9014.0,26.2154,26.2154,26.2065,26.2065,9014.0
2016-08-10 12:05:00,29.26,29.27,29.26,29.27,6086.0,26.2065,26.2154,26.2065,26.2154,6086.0
2016-08-10 12:10:00,29.27,29.27,29.26,29.27,10056.0,26.2154,26.2154,26.2065,26.2154,10056.0
2016-08-10 12:15:00,29.27,29.28,29.26,29.28,30404.0,26.2154,26.2244,26.2065,26.2244,30404.0
2016-08-10 12:20:00,29.28,29.29,29.27,29.28,4732.0,26.2244,26.2333,26.2154,26.2244,4732.0
2016-08-10 12:25:00,29.27,29.28,29.27,29.28,2600.0,26.2154,26.2244,26.2154,26.2244,2600.0
2016-08-10 12:30:00,29.28,29.29,29.27,29.29,8219.0,26.2244,26.2333,26.2154,26.2333,8219.0
2016-08-10 12:35:00,29.29,29.29,29.27,29.28,2499.0,26.2333,26.2333,26.2154,26.2244,2499.0
2016-08-10 12:40:00,29.27,29.27,29.26,29.26,4601.0,26.2154,26.2154,26.2065,26.2065,4601.0
2016-08-10 12:45:00,29.26,29.26,29.25,29.26,7996.0,26.2065,26.2065,26.1975,26.2065,7996.0
2016-08-10 12:50:00,29.26,29.27,29.25,29.27,2801.0,26.2065,26.2154,26.1975,26.2154,2801.0
2016-08-10 12:55:00,29.27,29.28,29.27,29.28,886.0,26.2154,26.2244,26.2154,26.2244,886.0
2016-08-10 13:00:00,29.28,29.28,29.27,29.28,1000.0,26.2244,26.2244,26.2154,26.2244,1000.0
2016-08-10 13:05:00,29.28,29.28,29.26,29.27,2100.0,26.2244,26.2244,26.2065,26.2154,2100.0
2016-08-10 13:10:00,29.26,29.26,29.25,29.26,600.0,26.2065,26.2065,26.1975,26.2065,600.0
2016-08-10 13:15:00,29.26,29.26,29.24,29.24,6401.0,26.2065,26.2065,26.1885,26.1885,6401.0
2016-08-10 13:20:00,29.24,29.25,29.24,29.25,1000.0,26.1885,26.1975,26.1885,26.1975,1000.0
2016-08-10 13:25:00,29.25,29.27,29.24,29.27,8939.0,26.1975,26.2154,26.1885,26.2154,8939.0
2016-08-10 13:30:00,29.26,29.27,29.24,29.25,7101.0,26.2065,26.2154,26.1885,26.1975,7101.0
2016-08-10 13:35:00,29.25,29.28,29.24,29.27,23767.0,26.1975,26.2244,26.1885,26.2154,23767.0
2016-08-10 13:40:00,29.27,29.28,29.26,29.28,11570.0,26.2154,26.2244,26.2065,26.2244,11570.0
2016-08-10 13:45:00,29.27,29.28,29.26,29.27,8174.0,26.2154,26.2244,26.2065,26.2154,8174.0
2016-08-10 13:50:00,29.27,29.27,29.26,29.27,1456.0,26.2154,26.2154,26.2065,26.2154,1456.0
2016-08-10 13:55:00,29.27,29.27,29.26,29.27,930.0,26.2154,26.2154,26.2065,26.2154,930.0
2016-08-10 14:00:00,29.27,29.28,29.26,29.28,25898.0,26.2154,26.2244,26.2065,26.2244,25898.0
2016-08-10 14:05:00,29.28,29.29,29.27,29.27,11379.0,26.2244,26.2333,26.2154,26.2154,11379.0
2016-08-10 14:10:00,29.26,29.27,29.24,29.24,8450.0,26.2065,26.2154,26.1885,26.1885,8450.0
2016-08-10 14:15:00,29.25,29.25,29.23,29.24,19906.0,26.1975,26.1975,26.1796,26.1885,19906.0
2016-08-10 14:20:00,29.24,29.26,29.23,29.26,9632.0,26.1885,26.2065,26.1796,26.2065,9632.0
2016-08-10 14:25:00,29.26,29.26,29.21,29.23,18270.0,26.2065,26.2065,26.1617,26.1796,18270.0
2016-08-10 14:30:00,29.23,29.25,29.22,29.23,40900.0,26.1796,26.1975,26.1706,26.1796,40900.0
2016-08-10 14:35:00,29.23,29.25,29.22,29.25,21746.0,26.1796,26.1975,26.1706,26.1975,21746.0
2016-08-10 14:40:00,29.24,29.24,29.23,29.23,8535.0,26.1885,26.1885,26.1796,26.1796,8535.0
2016-08-10 14:45:00,29.23,29.25,29.22,29.23,23616.0,26.1796,26.1975,26.1706,26.1796,23616.0
2016-08-10 14:50:00,29.24,29.24,29.23,29.24,1147.0,26.1885,26.1885,26.1796,26.1885,1147.0
2016-08-10 14:55:00,29.24,29.24,29.21,29.23,45287.0,26.1885,26.1885,26.1617,26.1796,45287.0
2016-08-10 15:00:00,29.23,29.23,29.22,29.23,17330.0,26.1796,26.1796,26.1706,26.1796,17330.0
2016-08-10 15:05:00,29.23,29.24,29.22,29.24,3245.0,26.1796,26.1885,26.1706,26.1885,3245.0
2016-08-10 15:10:00,29.24,29.26,29.23,29.26,2607.0,26.1885,26.2065,26.1796,26.2065,2607.0
2016-08-10 15:15:00,29.26,29.26,29.25,29.26,1921.0,26.2065,26.2065,26.1975,26.2065,1921.0
2016-08-10 15:20:00,29.26,29.27,29.25,29.27,6919.0,26.2065,26.2154,26.1975,26.2154,6919.0
2016-08-10 15:25:00,29.27,29.27,29.26,29.26,5869.0,26.2154,26.2154,26.2065,26.2065,5869.0
2016-08-10 15:30:00,29.26,29.27,29.26,29.27,1401.0,26.2065,26.2154,26.2065,26.2154,1401.0
2016-08-10 15:35:00,29.27,29.27,29.25,29.26,5751.0,26.2154,26.2154,26.1975,26.2065,5751.0
2016-08-10 15:40:00,29.25,29.26,29.23,29.24,13894.0,26.1975,26.2065,26.1796,26.1885,13894.0
2016-08-10 15:45:00,29.23,29.24,29.22,29.23,32976.0,26.1796,26.1885,26.1706,26.1796,32976.0
2016-08-10 15:50:00,29.23,29.24,29.22,29.24,29761.0,26.1796,26.1885,26.1706,26.1885,29761.0
2016-08-10 15:55:00,29.24,29.27,29.24,29.26,73211.0,26.1885,26.2154,26.1885,26.2065,73211.0
2016-08-11 09:30:00,29.35,29.41,29.34,29.38,22726.0,26.2871,26.3408,26.2781,26.3139,22726.0
2016-08-11 09:35:00,29.39,29.39,29.37,29.39,16180.0,26.3229,26.3229,26.305,26.3229,16180.0
2016-08-11 09:40:00,29.4,29.42,29.39,29.4,9134.0,26.3318,26.3498,26.3229,26.3318,9134.0
2016-08-11 09:45:00,29.41,29.43,29.4,29.41,35016.0,26.3408,26.3587,26.3318,26.3408,35016.0
2016-08-11 09:50:00,29.42,29.42,29.41,29.42,17446.0,26.3498,26.3498,26.3408,26.3498,17446.0
2016-08-11 09:55:00,29.41,29.42,29.39,29.4,63052.0,26.3408,26.3498,26.3229,26.3318,63052.0
2016-08-11 10:00:00,29.4,29.42,29.4,29.41,30583.0,26.3318,26.3498,26.3318,26.3408,30583.0
2016-08-11 10:05:00,29.41,29.42,29.38,29.39,43011.0,26.3408,26.3498,26.3139,26.3229,43011.0
2016-08-11 10:10:00,29.39,29.41,29.38,29.39,12366.0,26.3229,26.3408,26.3139,26.3229,12366.0
2016-08-11 10:15:00,29.4,29.41,29.39,29.41,7292.0,26.3318,26.3408,26.3229,26.3408,7292.0
2016-08-11 10:20:00,29.42,29.43,29.4,29.43,7774.0,26.3498,26.3587,26.3318,26.3587,7774.0
2016-08-11 10:25:00,29.42,29.43,29.41,29.43,20329.0,26.3498,26.3587,26.3408,26.3587,20329.0
2016-08-11 10:30:00,29.43,29.44,29.42,29.43,9192.0,26.3587,26.3677,26.3498,26.3587,9192.0
2016-08-11 10:35:00,29.44,29.46,29.43,29.45,112256.0,26.3677,26.3856,26.3587,26.3766,112256.0
2016-08-11 10:40:00,29.45,29.46,29.45,29.46,3056.0,26.3766,26.3856,26.3766,26.3856,3056.0
2016-08-11 10:45:00,29.46,29.46,29.44,29.44,15128.0,26.3856,26.3856,26.3677,26.3677,15128.0
2016-08-11 10:50:00,29.44,29.45,29.43,29.45,26121.0,26.3677,26.3766,26.3587,26.3766,26121.0
2016-08-11 10:55:00,29.45,29.45,29.43,29.44,20166.0,26.3766,26.3766,26.3587,26.3677,20166.0
2016-08-11 11:00:00,29.45,29.45,29.44,29.44,71723.0,26.3766,26.3766,26.3677,26.3677,71723.0
2016-08-11 11:05:00,29.44,29.45,29.43,29.45,11100.0,26.3677,26.3766,26.3587,26.3766,11100.0
2016-08-11 11:10:00,29.45,29.45,29.43,29.44,22819.0,26.3766,26.3766,26.3587,26.3677,22819.0
2016-08-11 11:15:00,29.44,29.44,29.42,29.42,62038.0,26.3677,26.3677,26.3498,26.3498,62038.0
2016-08-11 11:20:00,29.43,29.44,29.42,29.43,33477.0,26.3587,26.3677,26.3498,26.3587,33477.0
2016-08-11 11:25:00,29.44,29.44,29.42,29.43,89948.0,26.3677,26.3677,26.3498,26.3587,89948.0
2016-08-11 11:30:00,29.43,29.44,29.42,29.44,22247.0,26.3587,26.3677,26.3498,26.3677,22247.0
2016-08-11 11:35:00,29.45,29.47,29.44,29.44,44107.0,26.3766,26.3945,26.3677,26.3677,44107.0
2016-08-11 11:40:00,29.45,29.46,29.44,29.44,11234.0,26.3766,26.3856,26.3677,26.3677,11234.0
2016-08-11 11:45:00,29.45,29.45,29.44,29.45,13310.0,26.3766,26.3766,26.3677,26.3766,13310.0
2016-08-11 11:50:00,29.45,29.47,29.44,29.46,4592.0,26.3766,26.3945,26.3677,26.3856,4592.0
2016-08-11 11:55:00,29.46,29.47,29.46,29.46,1500.0,26.3856,26.3945,26.3856,26.3856,1500.0
2016-08-11 12:00:00,29.46,29.47,29.46,29.46,1190.0,26.3856,26.3945,26.3856,26.3856,1190.0
2016-08-11 12:05:00,29.46,29.47,29.45,29.46,18127.0,26.3856,26.3945,26.3766,26.3856,18127.0
2016-08-11 12:10:00,29.46,29.47,29.46,29.46,868.0,26.3856,26.3945,26.3856,26.3856,868.0
2016-08-11 12:15:00,29.47,29.48,29.46,29.46,4100.0,26.3945,26.4035,26.3856,26.3856,4100.0
2016-08-11 12:20:00,29.46,29.47,29.46,29.47,1903.0,26.3856,26.3945,26.3856,26.3945,1903.0
2016-08-11 12:25:00,29.48,29.48,29.47,29.48,3400.0,26.4035,26.4035,26.3945,26.4035,3400.0
2016-08-11 12:30:00,29.47,29.48,29.47,29.48,770.0,26.3945,26.4035,26.3945,26.4035,770.0
2016-08-11 12:35:00,29.48,29.48,29.46,29.46,9145.0,26.4035,26.4035,26.3856,26.3856,9145.0
2016-08-11 12:40:00,29.46,29.47,29.45,29.46,1733.0,26.3856,26.3945,26.3766,26.3856,1733.0
2016-08-11 12:45:00,29.46,29.47,29.46,29.46,2758.0,26.3856,26.3945,26.3856,26.3856,2758.0
2016-08-11 12:50:00,29.46,29.48,29.46,29.48,2500.0,26.3856,26.4035,26.3856,26.4035,2500.0
2016-08-11 12:55:00,29.48,29.48,29.47,29.48,2350.0,26.4035,26.4035,26.3945,26.4035,2350.0
2016-08-11 13:00:00,29.48,29.49,29.48,29.48,1000.0,26.4035,26.4125,26.4035,26.4035,1000.0
2016-08-11 13:05:00,29.49,29.5,29.49,29.5,700.0,26.4125,26.4214,26.4125,26.4214,700.0
2016-08-11 13:10:00,29.5,29.5,29.49,29.49,1519.0,26.4214,26.4214,26.4125,26.4125,1519.0
2016-08-11 13:15:00,29.48,29.48,29.47,29.47,1163.0,26.4035,26.4035,26.3945,26.3945,1163.0
2016-08-11 13:20:00,29.47,29.47,29.47,29.47,700.0,26.3945,26.3945,26.3945,26.3945,700.0
2016-08-11 13:25:00,29.48,29.48,29.47,29.48,100.0,26.4035,26.4035,26.3945,26.4035,100.0
2016-08-11 13:30:00,29.48,29.48,29.47,29.47,2065.0,26.4035,26.4035,26.3945,26.3945,2065.0
2016-08-11 13:35:00,29.48,29.48,29.47,29.47,1623.0,26.4035,26.4035,26.3945,26.3945,1623.0
2016-08-11 13:40:00,29.47,29.48,29.47,29.47,1337.0,26.3945,26.4035,26.3945,26.3945,1337.0
2016-08-11 13:45:00,29.48,29.49,29.48,29.49,2564.0,26.4035,26.4125,26.4035,26.4125,2564.0
2016-08-11 13:50:00,29.49,29.51,29.48,29.49,28399.0,26.4125,26.4304,26.4035,26.4125,28399.0
2016-08-11 13:55:00,29.49,29.49,29.48,29.49,3053.0,26.4125,26.4125,26.4035,26.4125,3053.0
2016-08-11 14:00:00,29.49,29.5,29.48,29.5,7711.0,26.4125,26.4214,26.4035,26.4214,7711.0
2016-08-11 14:05:00,29.5,29.51,29.5,29.51,800.0,26.4214,26.4304,26.4214,26.4304,800.0
2016-08-11 14:10:00,29.51,29.52,29.5,29.51,16355.0,26.4304,26.4393,26.4214,26.4304,16355.0
2016-08-11 14:15:00,29.51,29.52,29.5,29.51,4597.0,26.4304,26.4393,26.4214,26.4304,4597.0
2016-08-11 14:20:00,29.52,29.53,29.51,29.53,24190.0,26.4393,26.4483,26.4304,26.4483,24190.0
2016-08-11 14:25:00,29.53,29.55,29.52,29.54,14737.0,26.4483,26.4662,26.4393,26.4572,14737.0
2016-08-11 14:30:00,29.53,29.54,29.53,29.54,4000.0,26.4483,26.4572,26.4483,26.4572,4000.0
2016-08-11 14:35:00,29.53,29.54,29.53,29.54,9576.0,26.4483,26.4572,26.4483,26.4572,9576.0
2016-08-11 14:40:00,29.54,29.59,29.54,29.59,164553.0,26.4572,26.502,26.4572,26.502,164553.0
2016-08-11 14:45:00,29.58,29.59,29.58,29.59,8513.0,26.4931,26.502,26.4931,26.502,8513.0
2016-08-11 14:50:00,29.58,29.6,29.58,29.6,68740.0,26.4931,26.511,26.4931,26.511,68740.0
2016-08-11 14:55:00,29.6,29.61,29.57,29.6,252825.0,26.511,26.5199,26.4841,26.511,252825.0
2016-08-11 15:00:00,29.61,29.61,29.58,29.59,17654.0,26.5199,26.5199,26.4931,26.502,17654.0
2016-08-11 15:05:00,29.59,29.6,29.58,29.58,15076.0,26.502,26.511,26.4931,26.4931,15076.0
2016-08-11 15:10:00,29.58,29.59,29.58,29.58,12535.0,26.4931,26.502,26.4931,26.4931,12535.0
2016-08-11 15:15:00,29.58,29.59,29.57,29.57,3378.0,26.4931,26.502,26.4841,26.4841,3378.0
2016-08-11 15:20:00,29.57,29.6,29.57,29.58,217595.0,26.4841,26.511,26.4841,26.4931,217595.0
2016-08-11 15:25:00,29.58,29.58,29.57,29.58,52159.0,26.4931,26.4931,26.4841,26.4931,52159.0
2016-08-11 15:30:00,29.58,29.59,29.57,29.59,67314.0,26.4931,26.502,26.4841,26.502,67314.0
2016-08-11 15:35:00,29.59,29.6,29.58,29.6,5700.0,26.502,26.511,26.4931,26.511,5700.0
2016-08-11 15:40:00,29.6,29.6,29.59,29.6,11353.0,26.511,26.511,26.502,26.511,11353.0
2016-08-11 15:45:00,29.6,29.62,29.59,29.59,133913.0,26.511,26.5289,26.502,26.502,133913.0
2016-08-11 15:50:00,29.59,29.59,29.56,29.57,75064.0,26.502,26.502,26.4751,26.4841,75064.0
2016-08-11 15:55:00,29.57,29.6,29.56,29.6,405096.0,26.4841,26.511,26.4751,26.511,405096.0
2016-08-12 09:30:00,29.8,29.8,29.69,29.72,20954.0,26.6901,26.6901,26.5916,26.6185,20954.0
2016-08-12 09:35:00,29.72,29.72,29.68,29.68,25612.0,26.6185,26.6185,26.5826,26.5826,25612.0
2016-08-12 09:40:00,29.69,29.72,29.68,29.71,82825.0,26.5916,26.6185,26.5826,26.6095,82825.0
2016-08-12 09:45:00,29.72,29.72,29.7,29.72,35353.0,26.6185,26.6185,26.6005,26.6185,35353.0
2016-08-12 09:50:00,29.72,29.73,29.7,29.71,61296.0,26.6185,26.6274,26.6005,26.6095,61296.0
2016-08-12 09:55:00,29.72,29.73,29.71,29.73,14812.0,26.6185,26.6274,26.6095,26.6274,14812.0
2016-08-12 10:00:00,29.73,29.74,29.72,29.73,20162.0,26.6274,26.6364,26.6185,26.6274,20162.0
2016-08-12 10:05:00,29.73,29.73,29.71,29.72,75496.0,26.6274,26.6274,26.6095,26.6185,75496.0
2016-08-12 10:10:00,29.71,29.74,29.7,29.7,75341.0,26.6095,26.6364,26.6005,26.6005,75341.0
2016-08-12 10:15:00,29.7,29.71,29.68,29.69,33278.0,26.6005,26.6095,26.5826,26.5916,33278.0
2016-08-12 10:20:00,29.69,29.7,29.68,29.7,99485.0,26.5916,26.6005,26.5826,26.6005,99485.0
2016-08-12 10:25:00,29.7,29.7,29.65,29.65,9726.0,26.6005,26.6005,26.5558,26.5558,9726.0
2016-08-12 10:30:00,29.65,29.66,29.63,29.63,72078.0,26.5558,26.5647,26.5378,26.5378,72078.0
2016-08-12 10:35:00,29.63,29.64,29.62,29.63,7764.0,26.5378,26.5468,26.5289,26.5378,7764.0
2016-08-12 10:40:00,29.63,29.64,29.61,29.62,32005.0,26.5378,26.5468,26.5199,26.5289,32005.0
2016-08-12 10:45:00,29.62,29.65,29.61,29.64,46699.0,26.5289,26.5558,26.5199,26.5468,46699.0
2016-08-12 10:50:00,29.64,29.65,29.63,29.63,11746.0,26.5468,26.5558,26.5378,26.5378,11746.0
2016-08-12 10:55:00,29.64,29.66,29.64,29.64,16823.0,26.5468,26.5647,26.5468,26.5468,16823.0
2016-08-12 11:00:00,29.64,29.66,29.64,29.66,2000.0,26.5468,26.5647,26.5468,26.5647,2000.0
2016-08-12 11:05:00,29.66,29.66,29.65,29.65,1548.0,26.5647,26.5647,26.5558,26.5558,1548.0
2016-08-12 11:10:00,29.66,29.68,29.65,29.68,40965.0,26.5647,26.5826,26.5558,26.5826,40965.0
2016-08-12 11:15:00,29.68,29.69,29.68,29.69,34860.0,26.5826,26.5916,26.5826,26.5916,34860.0
2016-08-12 11:20:00,29.69,29.69,29.68,29.69,11300.0,26.5916,26.5916,26.5826,26.5916,11300.0
2016-08-12 11:25:00,29.69,29.71,29.68,29.71,18426.0,26.5916,26.6095,26.5826,26.6095,18426.0
2016-08-12 11:30:00,29.71,29.71,29.69,29.7,14615.0,26.6095,26.6095,26.5916,26.6005,14615.0
2016-08-12 11:35:00,29.69,29.7,29.67,29.67,7006.0,26.5916,26.6005,26.5737,26.5737,7006.0
2016-08-12 11:40:00,29.67,29.67,29.64,29.65,37737.0,26.5737,26.5737,26.5468,26.5558,37737.0
2016-08-12 11:45:00,29.65,29.65,29.64,29.65,9100.0,26.5558,26.5558,26.5468,26.5558,9100.0
2016-08-12 11:50:00,29.66,29.66,29.64,29.65,11079.0,26.5647,26.5647,26.5468,26.5558,11079.0
2016-08-12 11:55:00,29.64,29.65,29.64,29.65,9205.0,26.5468,26.5558,26.5468,26.5558,9205.0
2016-08-12 12:00:00,29.65,29.66,29.65,29.66,4600.0,26.5558,26.5647,26.5558,26.5647,4600.0
2016-08-12 12:05:00,29.66,29.66,29.62,29.62,37907.0,26.5647,26.5647,26.5289,26.5289,37907.0
2016-08-12 12:10:00,29.63,29.64,29.62,29.64,4795.0,26.5378,26.5468,26.5289,26.5468,4795.0
2016-08-12 12:15:00,29.64,29.64,29.62,29.63,30470.0,26.5468,26.5468,26.5289,26.5378,30470.0
2016-08-12 12:20:00,29.63,29.64,29.62,29.64,11080.0,26.5378,26.5468,26.5289,26.5468,11080.0
2016-08-12 12:25:00,29.64,29.65,29.63,29.65,9032.0,26.5468,26.5558,26.5378,26.5558,9032.0
2016-08-12 12:30:00,29.64,29.64,29.64,29.64,1194.0,26.5468,26.5468,26.5468,26.5468,1194.0
2016-08-12 12:35:00,29.64,29.65,29.63,29.65,1200.0,26.5468,26.5558,26.5378,26.5558,1200.0
2016-08-12 12:40:00,29.65,29.65,29.64,29.65,10500.0,26.5558,26.5558,26.5468,26.5558,10500.0
2016-08-12 12:45:00,29.65,29.65,29.64,29.65,9660.0,26.5558,26.5558,26.5468,26.5558,9660.0
2016-08-12 12:50:00,29.65,29.65,29.64,29.64,4100.0,26.5558,26.5558,26.5468,26.5468,4100.0
2016-08-12 12:55:00,29.64,29.65,29.64,29.64,4400.0,26.5468,26.5558,26.5468,26.5468,4400.0
2016-08-12 13:00:00,29.63,29.63,29.6,29.6,8456.0,26.5378,26.5378,26.511,26.511,8456.0
2016-08-12 13:05:00,29.6,29.61,29.6,29.61,15384.0,26.511,26.5199,26.511,26.5199,15384.0
2016-08-12 13:10:00,29.62,29.63,29.62,29.63,42779.0,26.5289,26.5378,26.5289,26.5378,42779.0
2016-08-12 13:15:00,29.63,29.64,29.62,29.62,6825.0,26.5378,26.5468,26.5289,26.5289,6825.0
2016-08-12 13:20:00,29.63,29.63,29.62,29.62,800.0,26.5378,26.5378,26.5289,26.5289,800.0
2016-08-12 13:25:00,29.62,29.63,29.62,29.63,200.0,26.5289,26.5378,26.5289,26.5378,200.0
2016-08-12 13:30:00,29.62,29.63,29.62,29.63,300.0,26.5289,26.5378,26.5289,26.5378,300.0
2016-08-12 13:35:00,29.62,29.63,29.62,29.63,14000.0,26.5289,26.5378,26.5289,26.5378,14000.0
2016-08-12 13:40:00,29.63,29.64,29.63,29.63,2625.0,26.5378,26.5468,26.5378,26.5378,2625.0
2016-08-12 13:45:00,29.64,29.64,29.63,29.63,3274.0,26.5468,26.5468,26.5378,26.5378,3274.0
2016-08-12 13:50:00,29.63,29.63,29.62,29.62,300.0,26.5378,26.5378,26.5289,26.5289,300.0
2016-08-12 13:55:00,29.62,29.63,29.62,29.63,10600.0,26.5289,26.5378,26.5289,26.5378,10600.0
2016-08-12 14:00:00,29.62,29.62,29.6,29.61,10655.0,26.5289,26.5289,26.511,26.5199,10655.0
2016-08-12 14:05:00,29.61,29.64,29.61,29.64,9653.0,26.5199,26.5468,26.5199,26.5468,9653.0
2016-08-12 14:10:00,29.64,29.65,29.63,29.65,10610.0,26.5468,26.5558,26.5378,26.5558,10610.0
2016-08-12 14:15:00,29.65,29.65,29.64,29.65,3419.0,26.5558,26.5558,26.5468,26.5558,3419.0
2016-08-12 14:20:00,29.65,29.65,29.64,29.65,5150.0,26.5558,26.5558,26.5468,26.5558,5150.0
2016-08-12 14:25:00,29.65,29.65,29.64,29.65,1500.0,26.5558,26.5558,26.5468,26.5558,1500.0
2016-08-12 14:30:00,29.65,29.65,29.64,29.65,2142.0,26.5558,26.5558,26.5468,26.5558,2142.0
2016-08-12 14:35:00,29.65,29.65,29.64,29.65,2334.0,26.5558,26.5558,26.5468,26.5558,2334.0
2016-08-12 14:40:00,29.65,29.66,29.64,29.66,11662.0,26.5558,26.5647,26.5468,26.5647,11662.0
2016-08-12 14:45:00,29.66,29.67,29.65,29.67,45832.0,26.5647,26.5737,26.5558,26.5737,45832.0
2016-08-12 14:50:00,29.67,29.67,29.66,29.67,2493.0,26.5737,26.5737,26.5647,26.5737,2493.0
2016-08-12 14:55:00,29.67,29.68,29.66,29.68,10472.0,26.5737,26.5826,26.5647,26.5826,10472.0
2016-08-12 15:00:00,29.68,29.68,29.67,29.68,100.0,26.5826,26.5826,26.5737,26.5826,100.0
2016-08-12 15:05:00,29.68,29.68,29.66,29.67,13318.0,26.5826,26.5826,26.5647,26.5737,13318.0
2016-08-12 15:10:00,29.67,29.67,29.65,29.66,6748.0,26.5737,26.5737,26.5558,26.5647,6748.0
2016-08-12 15:15:00,29.66,29.66,29.64,29.65,25434.0,26.5647,26.5647,26.5468,26.5558,25434.0
2016-08-12 15:20:00,29.64,29.65,29.64,29.64,9876.0,26.5468,26.5558,26.5468,26.5468,9876.0
2016-08-12 15:25:00,29.65,29.66,29.64,29.66,5428.0,26.5558,26.5647,26.5468,26.5647,5428.0
2016-08-12 15:30:00,29.66,29.67,29.65,29.67,6625.0,26.5647,26.5737,26.5558,26.5737,6625.0
2016-08-12 15:35:00,29.67,29.68,29.66,29.68,18454.0,26.5737,26.5826,26.5647,26.5826,18454.0
2016-08-12 15:40:00,29.67,29.68,29.67,29.68,3517.0,26.5737,26.5826,26.5737,26.5826,3517.0
2016-08-12 15:45:00,29.68,29.69,29.66,29.67,19177.0,26.5826,26.5916,26.5647,26.5737,19177.0
2016-08-12 15:50:00,29.66,29.67,29.66,29.67,16385.0,26.5647,26.5737,26.5647,26.5737,16385.0
2016-08-12 15:55:00,29.67,29.67,29.66,29.67,63459.0,26.5737,26.5737,26.5647,26.5737,63459.0
2016-08-15 09:30:00,29.72,29.76,29.71,29.76,19253.0,26.6185,26.6543,26.6095,26.6543,19253.0
2016-08-15 09:35:00,29.78,29.79,29.77,29.77,1794.0,26.6722,26.6811,26.6632,26.6632,1794.0
2016-08-15 09:40:00,29.78,29.81,29.78,29.81,8603.0,26.6722,26.6991,26.6722,26.6991,8603.0
2016-08-15 09:45:00,29.81,29.81,29.78,29.8,3750.0,26.6991,26.6991,26.6722,26.6901,3750.0
2016-08-15 09:50:00,29.8,29.8,29.79,29.79,3135.0,26.6901,26.6901,26.6811,26.6811,3135.0
2016-08-15 09:55:00,29.79,29.79,29.74,29.75,47984.0,26.6811,26.6811,26.6364,26.6453,47984.0
2016-08-15 10:00:00,29.75,29.76,29.75,29.76,3104.0,26.6453,26.6543,26.6453,26.6543,3104.0
2016-08-15 10:05:00,29.76,29.76,29.74,29.75,3808.0,26.6543,26.6543,26.6364,26.6453,3808.0
2016-08-15 10:10:00,29.75,29.75,29.73,29.74,6700.0,26.6453,26.6453,26.6274,26.6364,6700.0
2016-08-15 10:15:00,29.74,29.75,29.73,29.75,29628.0,26.6364,26.6453,26.6274,26.6453,29628.0
2016-08-15 10:20:00,29.75,29.77,29.75,29.77,13512.0,26.6453,26.6632,26.6453,26.6632,13512.0
2016-08-15 10:25:00,29.78,29.78,29.77,29.78,16059.0,26.6722,26.6722,26.6632,26.6722,16059.0
2016-08-15 10:30:00,29.78,29.78,29.77,29.77,56931.0,26.6722,26.6722,26.6632,26.6632,56931.0
2016-08-15 10:35:00,29.78,29.78,29.77,29.78,1135.0,26.6722,26.6722,26.6632,26.6722,1135.0
2016-08-15 10:40:00,29.78,29.79,29.77,29.78,18918.0,26.6722,26.6811,26.6632,26.6722,18918.0
2016-08-15 10:45:00,29.79,29.79,29.78,29.79,1000.0,26.6811,26.6811,26.6722,26.6811,1000.0
2016-08-15 10:50:00,29.79,29.8,29.78,29.8,36486.0,26.6811,26.6901,26.6722,26.6901,36486.0
2016-08-15 10:55:00,29.8,29.8,29.79,29.8,6752.0,26.6901,26.6901,26.6811,26.6901,6752.0
2016-08-15 11:00:00,29.8,29.81,29.79,29.8,11522.0,26.6901,26.6991,26.6811,26.6901,11522.0
2016-08-15 11:05:00,29.79,29.8,29.78,29.8,11635.0,26.6811,26.6901,26.6722,26.6901,11635.0
2016-08-15 11:10:00,29.8,29.8,29.79,29.8,1765.0,26.6901,26.6901,26.6811,26.6901,1765.0
2016-08-15 11:15:00,29.8,29.8,29.79,29.8,2240.0,26.6901,26.6901,26.6811,26.6901,2240.0
2016-08-15 11:20:00,29.8,29.8,29.79,29.79,3396.0,26.6901,26.6901,26.6811,26.6811,3396.0
2016-08-15 11:25:00,29.8,29.8,29.79,29.8,1900.0,26.6901,26.6901,26.6811,26.6901,1900.0
2016-08-15 11:30:00,29.8,29.8,29.78,29.78,5453.0,26.6901,26.6901,26.6722,26.6722,5453.0
2016-08-15 11:35:00,29.77,29.78,29.77,29.78,500.0,26.6632,26.6722,26.6632,26.6722,500.0
2016-08-15 11:40:00,29.77,29.78,29.75,29.76,65626.0,26.6632,26.6722,26.6453,26.6543,65626.0
2016-08-15 11:45:00,29.76,29.77,29.74,29.74,21568.0,26.6543,26.6632,26.6364,26.6364,21568.0
2016-08-15 11:50:00,29.74,29.75,29.74,29.74,17209.0,26.6364,26.6453,26.6364,26.6364,17209.0
2016-08-15 11:55:00,29.75,29.75,29.74,29.74,5333.0,26.6453,26.6453,26.6364,26.6364,5333.0
2016-08-15 12:00:00,29.74,29.77,29.73,29.74,430002.0,26.6364,26.6632,26.6274,26.6364,430002.0
2016-08-15 12:05:00,29.75,29.75,29.74,29.74,350.0,26.6453,26.6453,26.6364,26.6364,350.0
2016-08-15 12:10:00,29.75,29.76,29.74,29.76,2000.0,26.6453,26.6543,26.6364,26.6543,2000.0
2016-08-15 12:15:00,29.76,29.77,29.76,29.77,2850.0,26.6543,26.6632,26.6543,26.6632,2850.0
2016-08-15 12:20:00,29.77,29.77,29.76,29.77,1200.0,26.6632,26.6632,26.6543,26.6632,1200.0
2016-08-15 12:25:00,29.77,29.77,29.73,29.74,43168.0,26.6632,26.6632,26.6274,26.6364,43168.0
2016-08-15 12:30:00,29.75,29.75,29.74,29.75,20770.0,26.6453,26.6453,26.6364,26.6453,20770.0
2016-08-15 12:35:00,29.75,29.75,29.74,29.75,1436.0,26.6453,26.6453,26.6364,26.6453,1436.0
2016-08-15 12:40:00,29.74,29.75,29.74,29.75,4261.0,26.6364,26.6453,26.6364,26.6453,4261.0
2016-08-15 12:45:00,29.75,29.75,29.74,29.75,1100.0,26.6453,26.6453,26.6364,26.6453,1100.0
2016-08-15 12:50:00,29.75,29.75,29.74,29.75,4200.0,26.6453,26.6453,26.6364,26.6453,4200.0
2016-08-15 12:55:00,29.75,29.75,29.74,29.75,4360.0,26.6453,26.6453,26.6364,26.6453,4360.0
2016-08-15 13:00:00,29.75,29.75,29.74,29.75,5100.0,26.6453,26.6453,26.6364,26.6453,5100.0
2016-08-15 13:05:00,29.75,29.75,29.74,29.75,1493.0,26.6453,26.6453,26.6364,26.6453,1493.0
2016-08-15 13:10:00,29.75,29.75,29.74,29.75,4515.0,26.6453,26.6453,26.6364,26.6453,4515.0
2016-08-15 13:15:00,29.75,29.75,29.74,29.75,2618.0,26.6453,26.6453,26.6364,26.6453,2618.0
2016-08-15 13:20:00,29.75,29.75,29.74,29.75,1554.0,26.6453,26.6453,26.6364,26.6453,1554.0
2016-08-15 13:25:00,29.75,29.76,29.75,29.76,3260.0,26.6453,26.6543,26.6453,26.6543,3260.0
2016-08-15 13:30:00,29.76,29.76,29.75,29.76,1100.0,26.6543,26.6543,26.6453,26.6543,1100.0
2016-08-15 13:35:00,29.76,29.76,29.75,29.76,1300.0,26.6543,26.6543,26.6453,26.6543,1300.0
2016-08-15 13:40:00,29.76,29.77,29.75,29.77,7979.0,26.6543,26.6632,26.6453,26.6632,7979.0
2016-08-15 13:45:00,29.77,29.77,29.76,29.77,1600.0,26.6632,26.6632,26.6543,26.6632,1600.0
2016-08-15 13:50:00,29.77,29.78,29.76,29.76,100347.0,26.6632,26.6722,26.6543,26.6543,100347.0
2016-08-15 13:55:00,29.77,29.77,29.76,29.76,19266.0,26.6632,26.6632,26.6543,26.6543,19266.0
2016-08-15 14:00:00,29.77,29.77,29.75,29.75,14657.0,26.6632,26.6632,26.6453,26.6453,14657.0
2016-08-15 14:05:00,29.75,29.77,29.75,29.76,19668.0,26.6453,26.6632,26.6453,26.6543,19668.0
2016-08-15 14:10:00,29.76,29.76,29.75,29.76,8562.0,26.6543,26.6543,26.6453,26.6543,8562.0
2016-08-15 14:15:00,29.76,29.76,29.75,29.75,10729.0,26.6543,26.6543,26.6453,26.6453,10729.0
2016-08-15 14:20:00,29.75,29.76,29.75,29.75,5151.0,26.6453,26.6543,26.6453,26.6453,5151.0
2016-08-15 14:25:00,29.75,29.77,29.75,29.76,59280.0,26.6453,26.6632,26.6453,26.6543,59280.0
2016-08-15 14:30:00,29.76,29.76,29.75,29.76,6220.0,26.6543,26.6543,26.6453,26.6543,6220.0
2016-08-15 14:35:00,29.76,29.77,29.75,29.76,23496.0,26.6543,26.6632,26.6453,26.6543,23496.0
2016-08-15 14:40:00,29.76,29.76,29.75,29.76,10050.0,26.6543,26.6543,26.6453,26.6543,10050.0
2016-08-15 14:45:00,29.76,29.76,29.75,29.75,4300.0,26.6543,26.6543,26.6453,26.6453,4300.0
2016-08-15 14:50:00,29.76,29.77,29.75,29.75,22971.0,26.6543,26.6632,26.6453,26.6453,22971.0
2016-08-15 14:55:00,29.75,29.76,29.75,29.76,9814.0,26.6453,26.6543,26.6453,26.6543,9814.0
2016-08-15 15:00:00,29.76,29.76,29.75,29.76,2701.0,26.6543,26.6543,26.6453,26.6543,2701.0
2016-08-15 15:05:00,29.76,29.76,29.75,29.75,4600.0,26.6543,26.6543,26.6453,26.6453,4600.0
2016-08-15 15:10:00,29.76,29.77,29.75,29.77,52586.0,26.6543,26.6632,26.6453,26.6632,52586.0
2016-08-15 15:15:00,29.77,29.78,29.75,29.76,15984.0,26.6632,26.6722,26.6453,26.6543,15984.0
2016-08-15 15:20:00,29.76,29.76,29.75,29.76,11517.0,26.6543,26.6543,26.6453,26.6543,11517.0
2016-08-15 15:25:00,29.76,29.76,29.75,29.75,10947.0,26.6543,26.6543,26.6453,26.6453,10947.0
2016-08-15 15:30:00,29.76,29.76,29.75,29.76,4938.0,26.6543,26.6543,26.6453,26.6543,4938.0
2016-08-15 15:35:00,29.76,29.76,29.75,29.76,14167.0,26.6543,26.6543,26.6453,26.6543,14167.0
2016-08-15 15:40:00,29.76,29.76,29.75,29.76,47491.0,26.6543,26.6543,26.6453,26.6543,47491.0
2016-08-15 15:45:00,29.76,29.76,29.75,29.76,20618.0,26.6543,26.6543,26.6453,26.6543,20618.0
2016-08-15 15:50:00,29.76,29.76,29.75,29.76,43761.0,26.6543,26.6543,26.6453,26.6543,43761.0
2016-08-15 15:55:00,29.76,29.76,29.71,29.71,512587.0,26.6543,26.6543,26.6095,26.6095,512587.0
2016-08-16 09:30:00,29.52,29.55,29.42,29.43,61469.0,26.4393,26.4662,26.3498,26.3587,61469.0
2016-08-16 09:35:00,29.43,29.43,29.4,29.41,43360.0,26.3587,26.3587,26.3318,26.3408,43360.0
2016-08-16 09:40:00,29.42,29.43,29.41,29.42,55457.0,26.3498,26.3587,26.3408,26.3498,55457.0
2016-08-16 09:45:00,29.42,29.42,29.4,29.42,180433.0,26.3498,26.3498,26.3318,26.3498,180433.0
2016-08-16 09:50:00,29.42,29.42,29.41,29.42,35100.0,26.3498,26.3498,26.3408,26.3498,35100.0
2016-08-16 09:55:00,29.42,29.44,29.41,29.43,40886.0,26.3498,26.3677,26.3408,26.3587,40886.0
2016-08-16 10:00:00,29.43,29.44,29.42,29.44,7765.0,26.3587,26.3677,26.3498,26.3677,7765.0
2016-08-16 10:05:00,29.45,29.47,29.44,29.45,39329.0,26.3766,26.3945,26.3677,26.3766,39329.0
2016-08-16 10:10:00,29.46,29.46,29.45,29.45,300.0,26.3856,26.3856,26.3766,26.3766,300.0
2016-08-16 10:15:00,29.46,29.46,29.43,29.44,19002.0,26.3856,26.3856,26.3587,26.3677,19002.0
2016-08-16 10:20:00,29.43,29.43,29.41,29.42,51287.0,26.3587,26.3587,26.3408,26.3498,51287.0
2016-08-16 10:25:00,29.42,29.43,29.39,29.4,48479.0,26.3498,26.3587,26.3229,26.3318,48479.0
2016-08-16 10:30:00,29.4,29.41,29.39,29.39,30808.0,26.3318,26.3408,26.3229,26.3229,30808.0
2016-08-16 10:35:00,29.39,29.41,29.39,29.41,590.0,26.3229,26.3408,26.3229,26.3408,590.0
2016-08-16 10:40:00,29.42,29.42,29.4,29.41,3702.0,26.3498,26.3498,26.3318,26.3408,3702.0
2016-08-16 10:45:00,29.41,29.42,29.4,29.42,4389.0,26.3408,26.3498,26.3318,26.3498,4389.0
2016-08-16 10:50:00,29.43,29.43,29.42,29.42,13300.0,26.3587,26.3587,26.3498,26.3498,13300.0
2016-08-16 10:55:00,29.41,29.42,29.4,29.41,12507.0,26.3408,26.3498,26.3318,26.3408,12507.0
2016-08-16 11:00:00,29.41,29.43,29.4,29.43,32111.0,26.3408,26.3587,26.3318,26.3587,32111.0
2016-08-16 11:05:00,29.43,29.43,29.42,29.43,6650.0,26.3587,26.3587,26.3498,26.3587,6650.0
2016-08-16 11:10:00,29.43,29.43,29.41,29.42,9873.0,26.3587,26.3587,26.3408,26.3498,9873.0
2016-08-16 11:15:00,29.43,29.45,29.42,29.44,7979.0,26.3587,26.3766,26.3498,26.3677,7979.0
2016-08-16 11:20:00,29.45,29.46,29.44,29.45,13600.0,26.3766,26.3856,26.3677,26.3766,13600.0
2016-08-16 11:25:00,29.44,29.45,29.44,29.45,24389.0,26.3677,26.3766,26.3677,26.3766,24389.0
2016-08-16 11:30:00,29.45,29.46,29.41,29.42,49908.0,26.3766,26.3856,26.3408,26.3498,49908.0
2016-08-16 11:35:00,29.43,29.43,29.42,29.43,375.0,26.3587,26.3587,26.3498,26.3587,375.0
2016-08-16 11:40:00,29.43,29.43,29.42,29.42,7663.0,26.3587,26.3587,26.3498,26.3498,7663.0
2016-08-16 11:45:00,29.42,29.43,29.41,29.41,18050.0,26.3498,26.3587,26.3408,26.3408,18050.0
2016-08-16 11:50:00,29.42,29.44,29.42,29.44,3753.0,26.3498,26.3677,26.3498,26.3677,3753.0
2016-08-16 11:55:00,29.43,29.45,29.43,29.44,12893.0,26.3587,26.3766,26.3587,26.3677,12893.0
2016-08-16 12:00:00,29.43,29.43,29.42,29.42,4400.0,26.3587,26.3587,26.3498,26.3498,4400.0
2016-08-16 12:05:00,29.43,29.43,29.42,29.43,1077.0,26.3587,26.3587,26.3498,26.3587,1077.0
2016-08-16 12:10:00,29.43,29.43,29.42,29.43,800.0,26.3587,26.3587,26.3498,26.3587,800.0
2016-08-16 12:15:00,29.43,29.43,29.42,29.43,8080.0,26.3587,26.3587,26.3498,26.3587,8080.0
2016-08-16 12:20:00,29.43,29.43,29.42,29.43,3606.0,26.3587,26.3587,26.3498,26.3587,3606.0
2016-08-16 12:25:00,29.43,29.43,29.42,29.43,976.0,26.3587,26.3587,26.3498,26.3587,976.0
2016-08-16 12:30:00,29.43,29.43,29.42,29.43,1200.0,26.3587,26.3587,26.3498,26.3587,1200.0
2016-08-16 12:35:00,29.42,29.43,29.41,29.43,11496.0,26.3498,26.3587,26.3408,26.3587,11496.0
2016-08-16 12:40:00,29.43,29.44,29.42,29.44,7950.0,26.3587,26.3677,26.3498,26.3677,7950.0
2016-08-16 12:45:00,29.43,29.44,29.43,29.43,3438.0,26.3587,26.3677,26.3587,26.3587,3438.0
2016-08-16 12:50:00,29.44,29.44,29.43,29.43,4838.0,26.3677,26.3677,26.3587,26.3587,4838.0
2016-08-16 12:55:00,29.44,29.45,29.43,29.44,6224.0,26.3677,26.3766,26.3587,26.3677,6224.0
2016-08-16 13:00:00,29.45,29.45,29.44,29.45,1268.0,26.3766,26.3766,26.3677,26.3766,1268.0
2016-08-16 13:05:00,29.45,29.46,29.44,29.44,10863.0,26.3766,26.3856,26.3677,26.3677,10863.0
2016-08-16 13:10:00,29.44,29.45,29.44,29.44,1699.0,26.3677,26.3766,26.3677,26.3677,1699.0
2016-08-16 13:15:00,29.44,29.44,29.42,29.43,5372.0,26.3677,26.3677,26.3498,26.3587,5372.0
2016-08-16 13:20:00,29.43,29.43,29.41,29.41,4751.0,26.3587,26.3587,26.3408,26.3408,4751.0
2016-08-16 13:25:00,29.42,29.43,29.42,29.43,8683.0,26.3498,26.3587,26.3498,26.3587,8683.0
2016-08-16 13:30:00,29.43,29.43,29.42,29.43,1300.0,26.3587,26.3587,26.3498,26.3587,1300.0
2016-08-16 13:35:00,29.42,29.43,29.42,29.43,9027.0,26.3498,26.3587,26.3498,26.3587,9027.0
2016-08-16 13:40:00,29.43,29.43,29.43,29.43,400.0,26.3587,26.3587,26.3587,26.3587,400.0
2016-08-16 13:45:00,29.43,29.44,29.42,29.44,6902.0,26.3587,26.3677,26.3498,26.3677,6902.0
2016-08-16 13:50:00,29.44,29.44,29.43,29.44,940.0,26.3677,26.3677,26.3587,26.3677,940.0
2016-08-16 13:55:00,29.44,29.44,29.43,29.43,1788.0,26.3677,26.3677,26.3587,26.3587,1788.0
2016-08-16 14:00:00,29.44,29.44,29.42,29.44,9602.0,26.3677,26.3677,26.3498,26.3677,9602.0
2016-08-16 14:05:00,29.44,29.44,29.42,29.43,2589.0,26.3677,26.3677,26.3498,26.3587,2589.0
2016-08-16 14:10:00,29.43,29.43,29.4,29.41,25158.0,26.3587,26.3587,26.3318,26.3408,25158.0
2016-08-16 14:15:00,29.41,29.41,29.39,29.4,7050.0,26.3408,26.3408,26.3229,26.3318,7050.0
2016-08-16 14:20:00,29.4,29.4,29.4,29.4,0.0,26.3318,26.3318,26.3318,26.3318,0.0
2016-08-16 14:25:00,29.39,29.41,29.39,29.41,9686.0,26.3229,26.3408,26.3229,26.3408,9686.0
2016-08-16 14:30:00,29.41,29.43,29.4,29.41,38815.0,26.3408,26.3587,26.3318,26.3408,38815.0
2016-08-16 14:35:00,29.4,29.41,29.4,29.41,1764.0,26.3318,26.3408,26.3318,26.3408,1764.0
2016-08-16 14:40:00,29.4,29.42,29.4,29.42,7187.0,26.3318,26.3498,26.3318,26.3498,7187.0
2016-08-16 14:45:00,29.42,29.43,29.41,29.43,5900.0,26.3498,26.3587,26.3408,26.3587,5900.0
2016-08-16 14:50:00,29.43,29.45,29.42,29.45,12246.0,26.3587,26.3766,26.3498,26.3766,12246.0
2016-08-16 14:55:00,29.45,29.45,29.43,29.44,17596.0,26.3766,26.3766,26.3587,26.3677,17596.0
2016-08-16 15:00:00,29.43,29.45,29.43,29.45,8242.0,26.3587,26.3766,26.3587,26.3766,8242.0
2016-08-16 15:05:00,29.44,29.45,29.44,29.45,600.0,26.3677,26.3766,26.3677,26.3766,600.0
2016-08-16 15:10:00,29.45,29.45,29.44,29.45,2636.0,26.3766,26.3766,26.3677,26.3766,2636.0
2016-08-16 15:15:00,29.45,29.45,29.44,29.44,1274.0,26.3766,26.3766,26.3677,26.3677,1274.0
2016-08-16 15:20:00,29.45,29.45,29.44,29.45,4758.0,26.3766,26.3766,26.3677,26.3766,4758.0
2016-08-16 15:25:00,29.45,29.45,29.43,29.43,3686.0,26.3766,26.3766,26.3587,26.3587,3686.0
2016-08-16 15:30:00,29.44,29.44,29.43,29.44,5338.0,26.3677,26.3677,26.3587,26.3677,5338.0
2016-08-16 15:35:00,29.43,29.44,29.43,29.44,1124.0,26.3587,26.3677,26.3587,26.3677,1124.0
2016-08-16 15:40:00,29.43,29.44,29.43,29.43,4303.0,26.3587,26.3677,26.3587,26.3587,4303.0
2016-08-16 15:45:00,29.43,29.44,29.43,29.43,6653.0,26.3587,26.3677,26.3587,26.3587,6653.0
2016-08-16 15:50:00,29.43,29.44,29.43,29.43,2100.0,26.3587,26.3677,26.3587,26.3587,2100.0
2016-08-16 15:55:00,29.44,29.44,29.42,29.43,59621.0,26.3677,26.3677,26.3498,26.3587,59621.0
2016-08-17 09:30:00,29.37,29.4,29.33,29.36,6285.0,26.305,26.3318,26.2692,26.296,6285.0
2016-08-17 09:35:00,29.36,29.36,29.32,29.32,13800.0,26.296,26.296,26.2602,26.2602,13800.0
2016-08-17 09:40:00,29.32,29.33,29.29,29.29,31358.0,26.2602,26.2692,26.2333,26.2333,31358.0
2016-08-17 09:45:00,29.29,29.33,29.28,29.3,34935.0,26.2333,26.2692,26.2244,26.2423,34935.0
2016-08-17 09:50:00,29.3,29.31,29.26,29.28,93571.0,26.2423,26.2512,26.2065,26.2244,93571.0
2016-08-17 09:55:00,29.29,29.29,29.28,29.28,12249.0,26.2333,26.2333,26.2244,26.2244,12249.0
2016-08-17 10:00:00,29.27,29.28,29.26,29.27,12679.0,26.2154,26.2244,26.2065,26.2154,12679.0
2016-08-17 10:05:00,29.27,29.28,29.27,29.28,1800.0,26.2154,26.2244,26.2154,26.2244,1800.0
2016-08-17 10:10:00,29.28,29.29,29.27,29.28,3514.0,26.2244,26.2333,26.2154,26.2244,3514.0
2016-08-17 10:15:00,29.29,29.3,29.28,29.29,8831.0,26.2333,26.2423,26.2244,26.2333,8831.0
2016-08-17 10:20:00,29.28,29.29,29.27,29.29,4509.0,26.2244,26.2333,26.2154,26.2333,4509.0
2016-08-17 10:25:00,29.29,29.31,29.28,29.3,5194.0,26.2333,26.2512,26.2244,26.2423,5194.0
2016-08-17 10:30:00,29.32,29.36,29.31,29.32,62674.0,26.2602,26.296,26.2512,26.2602,62674.0
2016-08-17 10:35:00,29.32,29.33,29.3,29.31,8703.0,26.2602,26.2692,26.2423,26.2512,8703.0
2016-08-17 10:40:00,29.31,29.31,29.29,29.3,7450.0,26.2512,26.2512,26.2333,26.2423,7450.0
2016-08-17 10:45:00,29.3,29.33,29.29,29.32,9735.0,26.2423,26.2692,26.2333,26.2602,9735.0
2016-08-17 10:50:00,29.32,29.33,29.31,29.33,2058.0,26.2602,26.2692,26.2512,26.2692,2058.0
2016-08-17 10:55:00,29.33,29.33,29.31,29.31,15040.0,26.2692,26.2692,26.2512,26.2512,15040.0
2016-08-17 11:00:00,29.32,29.33,29.28,29.28,21199.0,26.2602,26.2692,26.2244,26.2244,21199.0
2016-08-17 11:05:00,29.29,29.3,29.27,29.28,40032.0,26.2333,26.2423,26.2154,26.2244,40032.0
2016-08-17 11:10:00,29.29,29.29,29.26,29.26,9149.0,26.2333,26.2333,26.2065,26.2065,9149.0
2016-08-17 11:15:00,29.27,29.28,29.26,29.28,11463.0,26.2154,26.2244,26.2065,26.2244,11463.0
2016-08-17 11:20:00,29.27,29.28,29.23,29.24,73259.0,26.2154,26.2244,26.1796,26.1885,73259.0
2016-08-17 11:25:00,29.24,29.25,29.2,29.2,121103.0,26.1885,26.1975,26.1527,26.1527,121103.0
2016-08-17 11:30:00,29.2,29.21,29.2,29.21,5446.0,26.1527,26.1617,26.1527,26.1617,5446.0
2016-08-17 11:35:00,29.21,29.22,29.19,29.2,5838.0,26.1617,26.1706,26.1438,26.1527,5838.0
2016-08-17 11:40:00,29.2,29.21,29.19,29.2,7891.0,26.1527,26.1617,26.1438,26.1527,7891.0
2016-08-17 11:45:00,29.2,29.22,29.2,29.22,9500.0,26.1527,26.1706,26.1527,26.1706,9500.0
2016-08-17 11:50:00,29.21,29.22,29.21,29.22,2123.0,26.1617,26.1706,26.1617,26.1706,2123.0
2016-08-17 11:55:00,29.22,29.23,29.22,29.23,5000.0,26.1706,26.1796,26.1706,26.1796,5000.0
2016-08-17 12:00:00,29.23,29.25,29.22,29.23,13508.0,26.1796,26.1975,26.1706,26.1796,13508.0
2016-08-17 12:05:00,29.23,29.24,29.23,29.24,7421.0,26.1796,26.1885,26.1796,26.1885,7421.0
2016-08-17 12:10:00,29.24,29.25,29.23,29.25,19879.0,26.1885,26.1975,26.1796,26.1975,19879.0
2016-08-17 12:15:00,29.25,29.26,29.24,29.25,13605.0,26.1975,26.2065,26.1885,26.1975,13605.0
2016-08-17 12:20:00,29.25,29.29,29.24,29.28,5649.0,26.1975,26.2333,26.1885,26.2244,5649.0
2016-08-17 12:25:00,29.28,29.29,29.27,29.29,4925.0,26.2244,26.2333,26.2154,26.2333,4925.0
2016-08-17 12:30:00,29.28,29.29,29.28,29.29,2809.0,26.2244,26.2333,26.2244,26.2333,2809.0
2016-08-17 12:35:00,29.29,29.29,29.28,29.29,852.0,26.2333,26.2333,26.2244,26.2333,852.0
2016-08-17 12:40:00,29.28,29.29,29.27,29.29,11911.0,26.2244,26.2333,26.2154,26.2333,11911.0
2016-08-17 12:45:00,29.29,29.33,29.29,29.33,5600.0,26.2333,26.2692,26.2333,26.2692,5600.0
2016-08-17 12:50:00,29.34,29.34,29.31,29.32,8236.0,26.2781,26.2781,26.2512,26.2602,8236.0
2016-08-17 12:55:00,29.32,29.33,29.31,29.31,5400.0,26.2602,26.2692,26.2512,26.2512,5400.0
2016-08-17 13:00:00,29.31,29.31,29.3,29.31,2524.0,26.2512,26.2512,26.2423,26.2512,2524.0
2016-08-17 13:05:00,29.3,29.31,29.3,29.3,6550.0,26.2423,26.2512,26.2423,26.2423,6550.0
2016-08-17 13:10:00,29.29,29.3,29.29,29.29,1995.0,26.2333,26.2423,26.2333,26.2333,1995.0
2016-08-17 13:15:00,29.29,29.29,29.28,29.29,300.0,26.2333,26.2333,26.2244,26.2333,300.0
2016-08-17 13:20:00,29.28,29.29,29.28,29.29,5033.0,26.2244,26.2333,26.2244,26.2333,5033.0
2016-08-17 13:25:00,29.29,29.29,29.28,29.29,861.0,26.2333,26.2333,26.2244,26.2333,861.0
2016-08-17 13:30:00,29.3,29.31,29.29,29.3,3427.0,26.2423,26.2512,26.2333,26.2423,3427.0
2016-08-17 13:35:00,29.31,29.33,29.31,29.33,5400.0,26.2512,26.2692,26.2512,26.2692,5400.0
2016-08-17 13:40:00,29.33,29.35,29.31,29.32,15635.0,26.2692,26.2871,26.2512,26.2602,15635.0
2016-08-17 13:45:00,29.31,29.32,29.3,29.3,10076.0,26.2512,26.2602,26.2423,26.2423,10076.0
2016-08-17 13:50:00,29.3,29.3,29.27,29.27,8641.0,26.2423,26.2423,26.2154,26.2154,8641.0
2016-08-17 13:55:00,29.27,29.3,29.26,29.3,8120.0,26.2154,26.2423,26.2065,26.2423,8120.0
2016-08-17 14:00:00,29.3,29.37,29.23,29.37,17705.0,26.2423,26.305,26.1796,26.305,17705.0
2016-08-17 14:05:00,29.37,29.41,29.33,29.41,35769.0,26.305,26.3408,26.2692,26.3408,35769.0
2016-08-17 14:10:00,29.41,29.48,29.41,29.46,22590.0,26.3408,26.4035,26.3408,26.3856,22590.0
2016-08-17 14:15:00,29.46,29.46,29.41,29.42,18081.0,26.3856,26.3856,26.3408,26.3498,18081.0
2016-08-17 14:20:00,29.44,29.45,29.42,29.44,35917.0,26.3677,26.3766,26.3498,26.3677,35917.0
2016-08-17 14:25:00,29.44,29.48,29.44,29.47,35879.0,26.3677,26.4035,26.3677,26.3945,35879.0
2016-08-17 14:30:00,29.47,29.48,29.45,29.46,28330.0,26.3945,26.4035,26.3766,26.3856,28330.0
2016-08-17 14:35:00,29.45,29.48,29.45,29.46,18894.0,26.3766,26.4035,26.3766,26.3856,18894.0
2016-08-17 14:40:00,29.47,29.47,29.43,29.44,22037.0,26.3945,26.3945,26.3587,26.3677,22037.0
2016-08-17 14:45:00,29.45,29.47,29.44,29.47,7250.0,26.3766,26.3945,26.3677,26.3945,7250.0
2016-08-17 14:50:00,29.46,29.47,29.43,29.44,5012.0,26.3856,26.3945,26.3587,26.3677,5012.0
2016-08-17 14:55:00,29.43,29.44,29.41,29.44,12758.0,26.3587,26.3677,26.3408,26.3677,12758.0
2016-08-17 15:00:00,29.44,29.44,29.4,29.4,10629.0,26.3677,26.3677,26.3318,26.3318,10629.0
2016-08-17 15:05:00,29.41,29.42,29.39,29.4,10785.0,26.3408,26.3498,26.3229,26.3318,10785.0
2016-08-17 15:10:00,29.4,29.41,29.38,29.4,17831.0,26.3318,26.3408,26.3139,26.3318,17831.0
2016-08-17 15:15:00,29.4,29.4,29.39,29.4,10622.0,26.3318,26.3318,26.3229,26.3318,10622.0
2016-08-17 15:20:00,29.41,29.42,29.4,29.42,18900.0,26.3408,26.3498,26.3318,26.3498,18900.0
2016-08-17 15:25:00,29.42,29.43,29.42,29.43,19206.0,26.3498,26.3587,26.3498,26.3587,19206.0
2016-08-17 15:30:00,29.42,29.42,29.41,29.42,12000.0,26.3498,26.3498,26.3408,26.3498,12000.0
2016-08-17 15:35:00,29.41,29.42,29.41,29.42,8197.0,26.3408,26.3498,26.3408,26.3498,8197.0
2016-08-17 15:40:00,29.42,29.42,29.41,29.42,8332.0,26.3498,26.3498,26.3408,26.3498,8332.0
2016-08-17 15:45:00,29.42,29.42,29.41,29.42,13820.0,26.3498,26.3498,26.3408,26.3498,13820.0
2016-08-17 15:50:00,29.42,29.43,29.41,29.42,28144.0,26.3498,26.3587,26.3408,26.3498,28144.0
2016-08-17 15:55:00,29.42,29.43,29.39,29.39,71139.0,26.3498,26.3587,26.3229,26.3229,71139.0
2016-08-18 09:30:00,29.49,29.53,29.49,29.5,12698.0,26.4125,26.4483,26.4125,26.4214,12698.0
2016-08-18 09:35:00,29.48,29.49,29.44,29.46,71964.0,26.4035,26.4125,26.3677,26.3856,71964.0
2016-08-18 09:40:00,29.45,29.47,29.44,29.45,88630.0,26.3766,26.3945,26.3677,26.3766,88630.0
2016-08-18 09:45:00,29.45,29.47,29.44,29.46,26042.0,26.3766,26.3945,26.3677,26.3856,26042.0
2016-08-18 09:50:00,29.47,29.47,29.45,29.46,19794.0,26.3945,26.3945,26.3766,26.3856,19794.0
2016-08-18 09:55:00,29.46,29.49,29.46,29.48,12855.0,26.3856,26.4125,26.3856,26.4035,12855.0
2016-08-18 10:00:00,29.49,29.5,29.47,29.5,18770.0,26.4125,26.4214,26.3945,26.4214,18770.0
2016-08-18 10:05:00,29.5,29.5,29.46,29.48,33631.0,26.4214,26.4214,26.3856,26.4035,33631.0
2016-08-18 10:10:00,29.47,29.48,29.46,29.46,32010.0,26.3945,26.4035,26.3856,26.3856,32010.0
2016-08-18 10:15:00,29.46,29.47,29.46,29.46,2600.0,26.3856,26.3945,26.3856,26.3856,2600.0
2016-08-18 10:20:00,29.46,29.47,29.45,29.45,6033.0,26.3856,26.3945,26.3766,26.3766,6033.0
2016-08-18 10:25:00,29.45,29.46,29.44,29.46,13311.0,26.3766,26.3856,26.3677,26.3856,13311.0
2016-08-18 10:30:00,29.46,29.48,29.46,29.48,16454.0,26.3856,26.4035,26.3856,26.4035,16454.0
2016-08-18 10:35:00,29.48,29.48,29.45,29.46,9274.0,26.4035,26.4035,26.3766,26.3856,9274.0
2016-08-18 10:40:00,29.46,29.47,29.46,29.46,300.0,26.3856,26.3945,26.3856,26.3856,300.0
2016-08-18 10:45:00,29.46,29.47,29.46,29.47,1911.0,26.3856,26.3945,26.3856,26.3945,1911.0
2016-08-18 10:50:00,29.46,29.49,29.46,29.49,1300.0,26.3856,26.4125,26.3856,26.4125,1300.0
2016-08-18 10:55:00,29.49,29.51,29.49,29.51,7622.0,26.4125,26.4304,26.4125,26.4304,7622.0
2016-08-18 11:00:00,29.5,29.51,29.47,29.48,12281.0,26.4214,26.4304,26.3945,26.4035,12281.0
2016-08-18 11:05:00,29.49,29.51,29.49,29.51,6374.0,26.4125,26.4304,26.4125,26.4304,6374.0
2016-08-18 11:10:00,29.51,29.51,29.49,29.51,9170.0,26.4304,26.4304,26.4125,26.4304,9170.0
2016-08-18 11:15:00,29.5,29.51,29.49,29.5,1500.0,26.4214,26.4304,26.4125,26.4214,1500.0
2016-08-18 11:20:00,29.49,29.51,29.49,29.51,2806.0,26.4125,26.4304,26.4125,26.4304,2806.0
2016-08-18 11:25:00,29.51,29.51,29.5,29.51,100.0,26.4304,26.4304,26.4214,26.4304,100.0
2016-08-18 11:30:00,29.51,29.52,29.51,29.52,5113.0,26.4304,26.4393,26.4304,26.4393,5113.0
2016-08-18 11:35:00,29.52,29.53,29.51,29.53,8179.0,26.4393,26.4483,26.4304,26.4483,8179.0
2016-08-18 11:40:00,29.53,29.54,29.52,29.53,24661.0,26.4483,26.4572,26.4393,26.4483,24661.0
2016-08-18 11:45:00,29.53,29.54,29.53,29.53,3184.0,26.4483,26.4572,26.4483,26.4483,3184.0
2016-08-18 11:50:00,29.53,29.53,29.51,29.51,4643.0,26.4483,26.4483,26.4304,26.4304,4643.0
2016-08-18 11:55:00,29.51,29.52,29.51,29.51,3234.0,26.4304,26.4393,26.4304,26.4304,3234.0
2016-08-18 12:00:00,29.52,29.52,29.5,29.5,1651.0,26.4393,26.4393,26.4214,26.4214,1651.0
2016-08-18 12:05:00,29.51,29.51,29.5,29.51,1269.0,26.4304,26.4304,26.4214,26.4304,1269.0
2016-08-18 12:10:00,29.51,29.51,29.5,29.51,1700.0,26.4304,26.4304,26.4214,26.4304,1700.0
2016-08-18 12:15:00,29.51,29.51,29.5,29.51,1500.0,26.4304,26.4304,26.4214,26.4304,1500.0
2016-08-18 12:20:00,29.5,29.5,29.47,29.48,21923.0,26.4214,26.4214,26.3945,26.4035,21923.0
2016-08-18 12:25:00,29.48,29.48,29.47,29.47,1849.0,26.4035,26.4035,26.3945,26.3945,1849.0
2016-08-18 12:30:00,29.46,29.47,29.46,29.46,1100.0,26.3856,26.3945,26.3856,26.3856,1100.0
2016-08-18 12:35:00,29.46,29.47,29.45,29.46,3700.0,26.3856,26.3945,26.3766,26.3856,3700.0
2016-08-18 12:40:00,29.46,29.47,29.45,29.47,6871.0,26.3856,26.3945,26.3766,26.3945,6871.0
2016-08-18 12:45:00,29.48,29.49,29.47,29.48,4257.0,26.4035,26.4125,26.3945,26.4035,4257.0
2016-08-18 12:50:00,29.47,29.48,29.46,29.46,658.0,26.3945,26.4035,26.3856,26.3856,658.0
2016-08-18 12:55:00,29.46,29.46,29.45,29.45,600.0,26.3856,26.3856,26.3766,26.3766,600.0
2016-08-18 13:00:00,29.46,29.47,29.45,29.47,4316.0,26.3856,26.3945,26.3766,26.3945,4316.0
2016-08-18 13:05:00,29.46,29.47,29.46,29.47,1005.0,26.3856,26.3945,26.3856,26.3945,1005.0
2016-08-18 13:10:00,29.47,29.49,29.46,29.49,6122.0,26.3945,26.4125,26.3856,26.4125,6122.0
2016-08-18 13:15:00,29.49,29.49,29.47,29.47,3039.0,26.4125,26.4125,26.3945,26.3945,3039.0
2016-08-18 13:20:00,29.48,29.48,29.47,29.47,500.0,26.4035,26.4035,26.3945,26.3945,500.0
2016-08-18 13:25:00,29.48,29.48,29.47,29.48,1335.0,26.4035,26.4035,26.3945,26.4035,1335.0
2016-08-18 13:30:00,29.48,29.48,29.47,29.48,3201.0,26.4035,26.4035,26.3945,26.4035,3201.0
2016-08-18 13:35:00,29.49,29.49,29.48,29.49,1500.0,26.4125,26.4125,26.4035,26.4125,1500.0
2016-08-18 13:40:00,29.48,29.5,29.48,29.5,2976.0,26.4035,26.4214,26.4035,26.4214,2976.0
2016-08-18 13:45:00,29.5,29.5,29.49,29.5,800.0,26.4214,26.4214,26.4125,26.4214,800.0
2016-08-18 13:50:00,29.5,29.51,29.49,29.51,1255.0,26.4214,26.4304,26.4125,26.4304,1255.0
2016-08-18 13:55:00,29.5,29.51,29.5,29.51,3840.0,26.4214,26.4304,26.4214,26.4304,3840.0
2016-08-18 14:00:00,29.51,29.51,29.5,29.51,10673.0,26.4304,26.4304,26.4214,26.4304,10673.0
2016-08-18 14:05:00,29.51,29.51,29.5,29.51,7700.0,26.4304,26.4304,26.4214,26.4304,7700.0
2016-08-18 14:10:00,29.51,29.52,29.5,29.52,3865.0,26.4304,26.4393,26.4214,26.4393,3865.0
2016-08-18 14:15:00,29.52,29.54,29.51,29.54,6406.0,26.4393,26.4572,26.4304,26.4572,6406.0
2016-08-18 14:20:00,29.54,29.55,29.53,29.53,4658.0,26.4572,26.4662,26.4483,26.4483,4658.0
2016-08-18 14:25:00,29.54,29.54,29.53,29.53,12033.0,26.4572,26.4572,26.4483,26.4483,12033.0
2016-08-18 14:30:00,29.54,29.54,29.51,29.51,3519.0,26.4572,26.4572,26.4304,26.4304,3519.0
2016-08-18 14:35:00,29.52,29.52,29.51,29.51,2091.0,26.4393,26.4393,26.4304,26.4304,2091.0
2016-08-18 14:40:00,29.51,29.51,29.5,29.51,4084.0,26.4304,26.4304,26.4214,26.4304,4084.0
2016-08-18 14:45:00,29.51,29.52,29.51,29.52,526.0,26.4304,26.4393,26.4304,26.4393,526.0
2016-08-18 14:50:00,29.52,29.53,29.51,29.53,3983.0,26.4393,26.4483,26.4304,26.4483,3983.0
2016-08-18 14:55:00,29.52,29.53,29.52,29.53,4229.0,26.4393,26.4483,26.4393,26.4483,4229.0
2016-08-18 15:00:00,29.53,29.54,29.52,29.54,8393.0,26.4483,26.4572,26.4393,26.4572,8393.0
2016-08-18 15:05:00,29.54,29.56,29.54,29.56,2506.0,26.4572,26.4751,26.4572,26.4751,2506.0
2016-08-18 15:10:00,29.55,29.56,29.54,29.55,8988.0,26.4662,26.4751,26.4572,26.4662,8988.0
2016-08-18 15:15:00,29.55,29.55,29.54,29.55,2800.0,26.4662,26.4662,26.4572,26.4662,2800.0
2016-08-18 15:20:00,29.55,29.56,29.54,29.56,3100.0,26.4662,26.4751,26.4572,26.4751,3100.0
2016-08-18 15:25:00,29.56,29.57,29.55,29.57,4163.0,26.4751,26.4841,26.4662,26.4841,4163.0
2016-08-18 15:30:00,29.56,29.56,29.55,29.55,4428.0,26.4751,26.4751,26.4662,26.4662,4428.0
2016-08-18 15:35:00,29.55,29.56,29.55,29.55,5447.0,26.4662,26.4751,26.4662,26.4662,5447.0
2016-08-18 15:40:00,29.55,29.56,29.55,29.55,9223.0,26.4662,26.4751,26.4662,26.4662,9223.0
2016-08-18 15:45:00,29.56,29.56,29.54,29.54,11497.0,26.4751,26.4751,26.4572,26.4572,11497.0
2016-08-18 15:50:00,29.55,29.55,29.54,29.55,11193.0,26.4662,26.4662,26.4572,26.4662,11193.0
2016-08-18 15:55:00,29.55,29.58,29.54,29.57,73848.0,26.4662,26.4931,26.4572,26.4841,73848.0
2016-08-19 09:30:00,29.4,29.4,29.29,29.31,47157.0,26.3318,26.3318,26.2333,26.2512,47157.0
2016-08-19 09:35:00,29.3,29.32,29.29,29.31,13448.0,26.2423,26.2602,26.2333,26.2512,13448.0
2016-08-19 09:40:00,29.31,29.34,29.29,29.33,10663.0,26.2512,26.2781,26.2333,26.2692,10663.0
2016-08-19 09:45:00,29.33,29.33,29.28,29.3,48231.0,26.2692,26.2692,26.2244,26.2423,48231.0
2016-08-19 09:50:00,29.31,29.32,29.3,29.3,73512.0,26.2512,26.2602,26.2423,26.2423,73512.0
2016-08-19 09:55:00,29.3,29.31,29.29,29.29,4356.0,26.2423,26.2512,26.2333,26.2333,4356.0
2016-08-19 10:00:00,29.3,29.3,29.29,29.3,2700.0,26.2423,26.2423,26.2333,26.2423,2700.0
2016-08-19 10:05:00,29.29,29.31,29.29,29.3,10700.0,26.2333,26.2512,26.2333,26.2423,10700.0
2016-08-19 10:10:00,29.29,29.3,29.28,29.3,7561.0,26.2333,26.2423,26.2244,26.2423,7561.0
2016-08-19 10:15:00,29.3,29.33,29.3,29.33,19965.0,26.2423,26.2692,26.2423,26.2692,19965.0
2016-08-19 10:20:00,29.33,29.35,29.33,29.34,16090.0,26.2692,26.2871,26.2692,26.2781,16090.0
2016-08-19 10:25:00,29.34,29.39,29.34,29.39,26406.0,26.2781,26.3229,26.2781,26.3229,26406.0
2016-08-19 10:30:00,29.39,29.4,29.35,29.36,29289.0,26.3229,26.3318,26.2871,26.296,29289.0
2016-08-19 10:35:00,29.36,29.37,29.35,29.35,22850.0,26.296,26.305,26.2871,26.2871,22850.0
2016-08-19 10:40:00,29.36,29.38,29.35,29.37,74637.0,26.296,26.3139,26.2871,26.305,74637.0
2016-08-19 10:45:00,29.37,29.37,29.36,29.37,711.0,26.305,26.305,26.296,26.305,711.0
2016-08-19 10:50:00,29.37,29.37,29.36,29.36,1700.0,26.305,26.305,26.296,26.296,1700.0
2016-08-19 10:55:00,29.37,29.37,29.36,29.37,10145.0,26.305,26.305,26.296,26.305,10145.0
2016-08-19 11:00:00,29.37,29.38,29.36,29.37,14517.0,26.305,26.3139,26.296,26.305,14517.0
2016-08-19 11:05:00,29.38,29.38,29.37,29.38,3260.0,26.3139,26.3139,26.305,26.3139,3260.0
2016-08-19 11:10:00,29.38,29.39,29.37,29.39,6891.0,26.3139,26.3229,26.305,26.3229,6891.0
2016-08-19 11:15:00,29.39,29.4,29.37,29.37,2880.0,26.3229,26.3318,26.305,26.305,2880.0
2016-08-19 11:20:00,29.37,29.38,29.37,29.38,5760.0,26.305,26.3139,26.305,26.3139,5760.0
2016-08-19 11:25:00,29.38,29.4,29.38,29.39,8072.0,26.3139,26.3318,26.3139,26.3229,8072.0
2016-08-19 11:30:00,29.4,29.4,29.38,29.38,2240.0,26.3318,26.3318,26.3139,26.3139,2240.0
2016-08-19 11:35:00,29.39,29.39,29.37,29.37,4457.0,26.3229,26.3229,26.305,26.305,4457.0
2016-08-19 11:40:00,29.37,29.37,29.36,29.37,2908.0,26.305,26.305,26.296,26.305,2908.0
2016-08-19 11:45:00,29.37,29.37,29.36,29.37,1366.0,26.305,26.305,26.296,26.305,1366.0
2016-08-19 11:50:00,29.37,29.38,29.36,29.37,7329.0,26.305,26.3139,26.296,26.305,7329.0
2016-08-19 11:55:00,29.38,29.39,29.37,29.39,2002.0,26.3139,26.3229,26.305,26.3229,2002.0
2016-08-19 12:00:00,29.39,29.4,29.38,29.4,6151.0,26.3229,26.3318,26.3139,26.3318,6151.0
2016-08-19 12:05:00,29.4,29.4,29.39,29.4,2410.0,26.3318,26.3318,26.3229,26.3318,2410.0
2016-08-19 12:10:00,29.4,29.41,29.39,29.4,16785.0,26.3318,26.3408,26.3229,26.3318,16785.0
2016-08-19 12:15:00,29.41,29.42,29.39,29.39,4881.0,26.3408,26.3498,26.3229,26.3229,4881.0
2016-08-19 12:20:00,29.39,29.39,29.38,29.39,800.0,26.3229,26.3229,26.3139,26.3229,800.0
2016-08-19 12:25:00,29.4,29.4,29.39,29.4,1372.0,26.3318,26.3318,26.3229,26.3318,1372.0
2016-08-19 12:30:00,29.4,29.4,29.39,29.4,700.0,26.3318,26.3318,26.3229,26.3318,700.0
2016-08-19 12:35:00,29.4,29.41,29.39,29.4,2737.0,26.3318,26.3408,26.3229,26.3318,2737.0
2016-08-19 12:40:00,29.4,29.4,29.37,29.37,5231.0,26.3318,26.3318,26.305,26.305,5231.0
2016-08-19 12:45:00,29.38,29.38,29.36,29.37,8925.0,26.3139,26.3139,26.296,26.305,8925.0
2016-08-19 12:50:00,29.36,29.36,29.34,29.35,17989.0,26.296,26.296,26.2781,26.2871,17989.0
2016-08-19 12:55:00,29.35,29.36,29.34,29.36,6663.0,26.2871,26.296,26.2781,26.296,6663.0
2016-08-19 13:00:00,29.36,29.36,29.34,29.35,5901.0,26.296,26.296,26.2781,26.2871,5901.0
2016-08-19 13:05:00,29.35,29.36,29.35,29.36,1511.0,26.2871,26.296,26.2871,26.296,1511.0
2016-08-19 13:10:00,29.35,29.36,29.35,29.36,799.0,26.2871,26.296,26.2871,26.296,799.0
2016-08-19 13:15:00,29.36,29.38,29.35,29.37,5502.0,26.296,26.3139,26.2871,26.305,5502.0
2016-08-19 13:20:00,29.37,29.38,29.36,29.37,1400.0,26.305,26.3139,26.296,26.305,1400.0
2016-08-19 13:25:00,29.38,29.38,29.37,29.38,456.0,26.3139,26.3139,26.305,26.3139,456.0
2016-08-19 13:30:00,29.37,29.38,29.36,29.37,5135.0,26.305,26.3139,26.296,26.305,5135.0
2016-08-19 13:35:00,29.37,29.39,29.36,29.39,3225.0,26.305,26.3229,26.296,26.3229,3225.0
2016-08-19 13:40:00,29.39,29.41,29.39,29.4,18442.0,26.3229,26.3408,26.3229,26.3318,18442.0
2016-08-19 13:45:00,29.4,29.41,29.39,29.41,2823.0,26.3318,26.3408,26.3229,26.3408,2823.0
2016-08-19 13:50:00,29.41,29.41,29.4,29.41,2075.0,26.3408,26.3408,26.3318,26.3408,2075.0
2016-08-19 13:55:00,29.4,29.41,29.39,29.4,5439.0,26.3318,26.3408,26.3229,26.3318,5439.0
2016-08-19 14:00:00,29.4,29.4,29.39,29.4,1900.0,26.3318,26.3318,26.3229,26.3318,1900.0
2016-08-19 14:05:00,29.4,29.4,29.39,29.4,657.0,26.3318,26.3318,26.3229,26.3318,657.0
2016-08-19 14:10:00,29.4,29.41,29.39,29.41,4018.0,26.3318,26.3408,26.3229,26.3408,4018.0
2016-08-19 14:15:00,29.41,29.41,29.4,29.4,3162.0,26.3408,26.3408,26.3318,26.3318,3162.0
2016-08-19 14:20:00,29.41,29.41,29.39,29.39,2270.0,26.3408,26.3408,26.3229,26.3229,2270.0
2016-08-19 14:25:00,29.39,29.4,29.38,29.4,7093.0,26.3229,26.3318,26.3139,26.3318,7093.0
2016-08-19 14:30:00,29.39,29.42,29.39,29.41,6320.0,26.3229,26.3498,26.3229,26.3408,6320.0
2016-08-19 14:35:00,29.42,29.42,29.41,29.42,3083.0,26.3498,26.3498,26.3408,26.3498,3083.0
2016-08-19 14:40:00,29.41,29.43,29.41,29.43,13431.0,26.3408,26.3587,26.3408,26.3587,13431.0
2016-08-19 14:45:00,29.43,29.43,29.42,29.42,11820.0,26.3587,26.3587,26.3498,26.3498,11820.0
2016-08-19 14:50:00,29.42,29.46,29.42,29.46,14947.0,26.3498,26.3856,26.3498,26.3856,14947.0
2016-08-19 14:55:00,29.46,29.46,29.44,29.44,17071.0,26.3856,26.3856,26.3677,26.3677,17071.0
2016-08-19 15:00:00,29.45,29.45,29.44,29.45,2000.0,26.3766,26.3766,26.3677,26.3766,2000.0
2016-08-19 15:05:00,29.45,29.45,29.44,29.44,2593.0,26.3766,26.3766,26.3677,26.3677,2593.0
2016-08-19 15:10:00,29.45,29.45,29.43,29.45,14444.0,26.3766,26.3766,26.3587,26.3766,14444.0
2016-08-19 15:15:00,29.45,29.46,29.44,29.46,5608.0,26.3766,26.3856,26.3677,26.3856,5608.0
2016-08-19 15:20:00,29.46,29.46,29.45,29.46,6291.0,26.3856,26.3856,26.3766,26.3856,6291.0
2016-08-19 15:25:00,29.46,29.47,29.45,29.46,6491.0,26.3856,26.3945,26.3766,26.3856,6491.0
2016-08-19 15:30:00,29.46,29.47,29.45,29.46,4407.0,26.3856,26.3945,26.3766,26.3856,4407.0
2016-08-19 15:35:00,29.46,29.48,29.45,29.48,13045.0,26.3856,26.4035,26.3766,26.4035,13045.0
2016-08-19 15:40:00,29.48,29.48,29.47,29.47,5920.0,26.4035,26.4035,26.3945,26.3945,5920.0
2016-08-19 15:45:00,29.47,29.48,29.47,29.48,4048.0,26.3945,26.4035,26.3945,26.4035,4048.0
2016-08-19 15:50:00,29.48,29.48,29.47,29.48,58897.0,26.4035,26.4035,26.3945,26.4035,58897.0
2016-08-19 15:55:00,29.47,29.48,29.45,29.46,52824.0,26.3945,26.4035,26.3766,26.3856,52824.0
2016-08-22 09:30:00,29.08,29.16,29.06,29.06,50824.0,26.0452,26.1169,26.0273,26.0273,50824.0
2016-08-22 09:35:00,29.06,29.08,29.04,29.08,9695.0,26.0273,26.0452,26.0094,26.0452,9695.0
2016-08-22 09:40:00,29.08,29.08,29.06,29.07,2696.0,26.0452,26.0452,26.0273,26.0363,2696.0
2016-08-22 09:45:00,29.07,29.09,29.06,29.06,28374.0,26.0363,26.0542,26.0273,26.0273,28374.0
2016-08-22 09:50:00,29.05,29.07,29.05,29.05,17572.0,26.0184,26.0363,26.0184,26.0184,17572.0
2016-08-22 09:55:00,29.05,29.06,29.05,29.05,4535.0,26.0184,26.0273,26.0184,26.0184,4535.0
2016-08-22 10:00:00,29.05,29.06,29.03,29.04,34518.0,26.0184,26.0273,26.0005,26.0094,34518.0
2016-08-22 10:05:00,29.04,29.06,29.04,29.05,10293.0,26.0094,26.0273,26.0094,26.0184,10293.0
2016-08-22 10:10:00,29.05,29.05,29.04,29.05,2900.0,26.0184,26.0184,26.0094,26.0184,2900.0
2016-08-22 10:15:00,29.05,29.11,29.04,29.11,24519.0,26.0184,26.0721,26.0094,26.0721,24519.0
2016-08-22 10:20:00,29.1,29.11,29.07,29.09,14132.0,26.0632,26.0721,26.0363,26.0542,14132.0
2016-08-22 10:25:00,29.09,29.09,29.08,29.08,5233.0,26.0542,26.0542,26.0452,26.0452,5233.0
2016-08-22 10:30:00,29.08,29.08,29.07,29.08,600.0,26.0452,26.0452,26.0363,26.0452,600.0
2016-08-22 10:35:00,29.08,29.09,29.07,29.08,8460.0,26.0452,26.0542,26.0363,26.0452,8460.0
2016-08-22 10:40:00,29.07,29.08,29.07,29.08,24231.0,26.0363,26.0452,26.0363,26.0452,24231.0
2016-08-22 10:45:00,29.08,29.09,29.08,29.09,2400.0,26.0452,26.0542,26.0452,26.0542,2400.0
2016-08-22 10:50:00,29.09,29.1,29.08,29.09,6979.0,26.0542,26.0632,26.0452,26.0542,6979.0
2016-08-22 10:55:00,29.09,29.09,29.08,29.08,13810.0,26.0542,26.0542,26.0452,26.0452,13810.0
2016-08-22 11:00:00,29.08,29.1,29.08,29.1,3702.0,26.0452,26.0632,26.0452,26.0632,3702.0
2016-08-22 11:05:00,29.09,29.1,29.08,29.08,11752.0,26.0542,26.0632,26.0452,26.0452,11752.0
2016-08-22 11:10:00,29.09,29.09,29.09,29.09,100.0,26.0542,26.0542,26.0542,26.0542,100.0
2016-08-22 11:15:00,29.09,29.09,29.05,29.05,13499.0,26.0542,26.0542,26.0184,26.0184,13499.0
2016-08-22 11:20:00,29.05,29.05,29.01,29.04,39469.0,26.0184,26.0184,25.9825,26.0094,39469.0
2016-08-22 11:25:00,29.03,29.04,29.01,29.02,4430.0,26.0005,26.0094,25.9825,25.9915,4430.0
2016-08-22 11:30:00,29.01,29.04,29.0,29.02,23903.0,25.9825,26.0094,25.9736,25.9915,23903.0
2016-08-22 11:35:00,29.02,29.04,29.01,29.04,10498.0,25.9915,26.0094,25.9825,26.0094,10498.0
2016-08-22 11:40:00,29.04,29.05,29.03,29.05,5398.0,26.0094,26.0184,26.0005,26.0184,5398.0
2016-08-22 11:45:00,29.05,29.05,29.03,29.04,9933.0,26.0184,26.0184,26.0005,26.0094,9933.0
2016-08-22 11:50:00,29.03,29.05,29.03,29.05,7945.0,26.0005,26.0184,26.0005,26.0184,7945.0
2016-08-22 11:55:00,29.05,29.05,29.04,29.04,5003.0,26.0184,26.0184,26.0094,26.0094,5003.0
2016-08-22 12:00:00,29.05,29.05,29.02,29.03,13700.0,26.0184,26.0184,25.9915,26.0005,13700.0
2016-08-22 12:05:00,29.04,29.05,29.03,29.05,2474.0,26.0094,26.0184,26.0005,26.0184,2474.0
2016-08-22 12:10:00,29.06,29.06,29.03,29.04,11695.0,26.0273,26.0273,26.0005,26.0094,11695.0
2016-08-22 12:15:00,29.05,29.06,29.04,29.05,1300.0,26.0184,26.0273,26.0094,26.0184,1300.0
2016-08-22 12:20:00,29.06,29.08,29.05,29.08,2070.0,26.0273,26.0452,26.0184,26.0452,2070.0
2016-08-22 12:25:00,29.09,29.11,29.09,29.09,19140.0,26.0542,26.0721,26.0542,26.0542,19140.0
2016-08-22 12:30:00,29.09,29.09,29.07,29.07,9600.0,26.0542,26.0542,26.0363,26.0363,9600.0
2016-08-22 12:35:00,29.07,29.07,29.05,29.05,2000.0,26.0363,26.0363,26.0184,26.0184,2000.0
2016-08-22 12:40:00,29.05,29.06,29.04,29.05,18244.0,26.0184,26.0273,26.0094,26.0184,18244.0
2016-08-22 12:45:00,29.05,29.06,29.04,29.05,6842.0,26.0184,26.0273,26.0094,26.0184,6842.0
2016-08-22 12:50:00,29.05,29.05,29.04,29.05,3317.0,26.0184,26.0184,26.0094,26.0184,3317.0
2016-08-22 12:55:00,29.05,29.05,29.04,29.04,2818.0,26.0184,26.0184,26.0094,26.0094,2818.0
2016-08-22 13:00:00,29.05,29.05,29.04,29.05,500.0,26.0184,26.0184,26.0094,26.0184,500.0
2016-08-22 13:05:00,29.04,29.06,29.03,29.05,34040.0,26.0094,26.0273,26.0005,26.0184,34040.0
2016-08-22 13:10:00,29.05,29.05,29.05,29.05,0.0,26.0184,26.0184,26.0184,26.0184,0.0
2016-08-22 13:15:00,29.06,29.07,29.05,29.05,5704.0,26.0273,26.0363,26.0184,26.0184,5704.0
2016-08-22 13:20:00,29.05,29.05,29.01,29.02,16237.0,26.0184,26.0184,25.9825,25.9915,16237.0
2016-08-22 13:25:00,29.02,29.05,29.01,29.05,2579.0,25.9915,26.0184,25.9825,26.0184,2579.0
2016-08-22 13:30:00,29.05,29.05,29.04,29.04,1664.0,26.0184,26.0184,26.0094,26.0094,1664.0
2016-08-22 13:35:00,29.04,29.05,29.04,29.05,950.0,26.0094,26.0184,26.0094,26.0184,950.0
2016-08-22 13:40:00,29.04,29.07,29.04,29.06,12557.0,26.0094,26.0363,26.0094,26.0273,12557.0
2016-08-22 13:45:00,29.06,29.09,29.06,29.08,4537.0,26.0273,26.0542,26.0273,26.0452,4537.0
2016-08-22 13:50:00,29.08,29.09,29.08,29.08,6103.0,26.0452,26.0542,26.0452,26.0452,6103.0
2016-08-22 13:55:00,29.08,29.09,29.08,29.09,890.0,26.0452,26.0542,26.0452,26.0542,890.0
2016-08-22 14:00:00,29.08,29.09,29.07,29.09,20495.0,26.0452,26.0542,26.0363,26.0542,20495.0
2016-08-22 14:05:00,29.09,29.09,29.07,29.08,2867.0,26.0542,26.0542,26.0363,26.0452,2867.0
2016-08-22 14:10:00,29.08,29.08,29.05,29.07,10216.0,26.0452,26.0452,26.0184,26.0363,10216.0
2016-08-22 14:15:00,29.07,29.07,29.05,29.06,9112.0,26.0363,26.0363,26.0184,26.0273,9112.0
2016-08-22 14:20:00,29.07,29.08,29.06,29.06,4353.0,26.0363,26.0452,26.0273,26.0273,4353.0
2016-08-22 14:25:00,29.05,29.06,29.04,29.05,21663.0,26.0184,26.0273,26.0094,26.0184,21663.0
2016-08-22 14:30:00,29.05,29.06,29.05,29.06,2111.0,26.0184,26.0273,26.0184,26.0273,2111.0
2016-08-22 14:35:00,29.06,29.07,29.06,29.06,800.0,26.0273,26.0363,26.0273,26.0273,800.0
2016-08-22 14:40:00,29.06,29.07,29.06,29.07,1300.0,26.0273,26.0363,26.0273,26.0363,1300.0
2016-08-22 14:45:00,29.06,29.07,29.06,29.06,1568.0,26.0273,26.0363,26.0273,26.0273,1568.0
2016-08-22 14:50:00,29.07,29.08,29.06,29.06,6125.0,26.0363,26.0452,26.0273,26.0273,6125.0
2016-08-22 14:55:00,29.05,29.05,29.03,29.05,10463.0,26.0184,26.0184,26.0005,26.0184,10463.0
2016-08-22 15:00:00,29.05,29.07,29.05,29.07,3357.0,26.0184,26.0363,26.0184,26.0363,3357.0
2016-08-22 15:05:00,29.07,29.07,29.06,29.07,300.0,26.0363,26.0363,26.0273,26.0363,300.0
2016-08-22 15:10:00,29.07,29.08,29.06,29.08,2941.0,26.0363,26.0452,26.0273,26.0452,2941.0
2016-08-22 15:15:00,29.08,29.08,29.06,29.07,14086.0,26.0452,26.0452,26.0273,26.0363,14086.0
2016-08-22 15:20:00,29.06,29.07,29.06,29.06,867.0,26.0273,26.0363,26.0273,26.0273,867.0
2016-08-22 15:25:00,29.07,29.08,29.06,29.08,2364.0,26.0363,26.0452,26.0273,26.0452,2364.0
2016-08-22 15:30:00,29.08,29.08,29.05,29.07,16632.0,26.0452,26.0452,26.0184,26.0363,16632.0
2016-08-22 15:35:00,29.07,29.07,29.04,29.04,8094.0,26.0363,26.0363,26.0094,26.0094,8094.0
2016-08-22 15:40:00,29.04,29.1,29.04,29.08,135051.0,26.0094,26.0632,26.0094,26.0452,135051.0
2016-08-22 15:45:00,29.08,29.09,29.07,29.08,16655.0,26.0452,26.0542,26.0363,26.0452,16655.0
2016-08-22 15:50:00,29.09,29.09,29.07,29.09,57439.0,26.0542,26.0542,26.0363,26.0542,57439.0
2016-08-22 15:55:00,29.1,29.11,29.08,29.1,244574.0,26.0632,26.0721,26.0452,26.0632,244574.0
2016-08-23 09:30:00,29.31,29.33,29.24,29.3,8739.0,26.2512,26.2692,26.1885,26.2423,8739.0
2016-08-23 09:35:00,29.3,29.34,29.3,29.34,1505.0,26.2423,26.2781,26.2423,26.2781,1505.0
2016-08-23 09:40:00,29.34,29.34,29.32,29.33,23680.0,26.2781,26.2781,26.2602,26.2692,23680.0
2016-08-23 09:45:00,29.32,29.34,29.31,29.32,5726.0,26.2602,26.2781,26.2512,26.2602,5726.0
2016-08-23 09:50:00,29.32,29.34,29.3,29.33,15400.0,26.2602,26.2781,26.2423,26.2692,15400.0
2016-08-23 09:55:00,29.34,29.34,29.32,29.32,1714.0,26.2781,26.2781,26.2602,26.2602,1714.0
2016-08-23 10:00:00,29.32,29.33,29.32,29.32,1300.0,26.2602,26.2692,26.2602,26.2602,1300.0
2016-08-23 10:05:00,29.32,29.33,29.29,29.3,55625.0,26.2602,26.2692,26.2333,26.2423,55625.0
2016-08-23 10:10:00,29.3,29.31,29.29,29.3,14508.0,26.2423,26.2512,26.2333,26.2423,14508.0
2016-08-23 10:15:00,29.3,29.31,29.28,29.29,13381.0,26.2423,26.2512,26.2244,26.2333,13381.0
2016-08-23 10:20:00,29.29,29.3,29.28,29.29,9987.0,26.2333,26.2423,26.2244,26.2333,9987.0
2016-08-23 10:25:00,29.29,29.29,29.28,29.29,22126.0,26.2333,26.2333,26.2244,26.2333,22126.0
2016-08-23 10:30:00,29.29,29.3,29.28,29.28,3600.0,26.2333,26.2423,26.2244,26.2244,3600.0
2016-08-23 10:35:00,29.27,29.28,29.26,29.28,6659.0,26.2154,26.2244,26.2065,26.2244,6659.0
2016-08-23 10:40:00,29.29,29.3,29.29,29.3,3800.0,26.2333,26.2423,26.2333,26.2423,3800.0
2016-08-23 10:45:00,29.3,29.31,29.29,29.3,16000.0,26.2423,26.2512,26.2333,26.2423,16000.0
2016-08-23 10:50:00,29.3,29.31,29.29,29.29,2445.0,26.2423,26.2512,26.2333,26.2333,2445.0
2016-08-23 10:55:00,29.3,29.3,29.28,29.3,11047.0,26.2423,26.2423,26.2244,26.2423,11047.0
2016-08-23 11:00:00,29.3,29.3,29.29,29.29,7130.0,26.2423,26.2423,26.2333,26.2333,7130.0
2016-08-23 11:05:00,29.29,29.29,29.27,29.28,11046.0,26.2333,26.2333,26.2154,26.2244,11046.0
2016-08-23 11:10:00,29.28,29.3,29.28,29.3,2631.0,26.2244,26.2423,26.2244,26.2423,2631.0
2016-08-23 11:15:00,29.3,29.31,29.29,29.3,7316.0,26.2423,26.2512,26.2333,26.2423,7316.0
2016-08-23 11:20:00,29.3,29.32,29.3,29.3,35084.0,26.2423,26.2602,26.2423,26.2423,35084.0
2016-08-23 11:25:00,29.3,29.32,29.29,29.3,11395.0,26.2423,26.2602,26.2333,26.2423,11395.0
2016-08-23 11:30:00,29.3,29.3,29.3,29.3,4006.0,26.2423,26.2423,26.2423,26.2423,4006.0
2016-08-23 11:35:00,29.3,29.31,29.3,29.3,6200.0,26.2423,26.2512,26.2423,26.2423,6200.0
2016-08-23 11:40:00,29.3,29.3,29.29,29.3,300.0,26.2423,26.2423,26.2333,26.2423,300.0
2016-08-23 11:45:00,29.3,29.31,29.29,29.3,22865.0,26.2423,26.2512,26.2333,26.2423,22865.0
2016-08-23 11:50:00,29.3,29.3,29.28,29.28,2250.0,26.2423,26.2423,26.2244,26.2244,2250.0
2016-08-23 11:55:00,29.28,29.29,29.28,29.28,300.0,26.2244,26.2333,26.2244,26.2244,300.0
2016-08-23 12:00:00,29.28,29.29,29.25,29.26,8216.0,26.2244,26.2333,26.1975,26.2065,8216.0
2016-08-23 12:05:00,29.27,29.27,29.24,29.25,5720.0,26.2154,26.2154,26.1885,26.1975,5720.0
2016-08-23 12:10:00,29.25,29.28,29.24,29.28,35358.0,26.1975,26.2244,26.1885,26.2244,35358.0
2016-08-23 12:15:00,29.28,29.29,29.27,29.28,14609.0,26.2244,26.2333,26.2154,26.2244,14609.0
2016-08-23 12:20:00,29.28,29.3,29.28,29.29,16999.0,26.2244,26.2423,26.2244,26.2333,16999.0
2016-08-23 12:25:00,29.29,29.29,29.28,29.28,2804.0,26.2333,26.2333,26.2244,26.2244,2804.0
2016-08-23 12:30:00,29.28,29.28,29.27,29.28,6683.0,26.2244,26.2244,26.2154,26.2244,6683.0
2016-08-23 12:35:00,29.29,29.3,29.28,29.29,11090.0,26.2333,26.2423,26.2244,26.2333,11090.0
2016-08-23 12:40:00,29.29,29.3,29.28,29.3,2633.0,26.2333,26.2423,26.2244,26.2423,2633.0
2016-08-23 12:45:00,29.3,29.32,29.3,29.31,29045.0,26.2423,26.2602,26.2423,26.2512,29045.0
2016-08-23 12:50:00,29.32,29.32,29.26,29.27,5377.0,26.2602,26.2602,26.2065,26.2154,5377.0
2016-08-23 12:55:00,29.26,29.27,29.26,29.27,1750.0,26.2065,26.2154,26.2065,26.2154,1750.0
2016-08-23 13:00:00,29.26,29.29,29.26,29.29,4930.0,26.2065,26.2333,26.2065,26.2333,4930.0
2016-08-23 13:05:00,29.29,29.29,29.28,29.29,2900.0,26.2333,26.2333,26.2244,26.2333,2900.0
2016-08-23 13:10:00,29.29,29.29,29.28,29.29,2850.0,26.2333,26.2333,26.2244,26.2333,2850.0
2016-08-23 13:15:00,29.28,29.29,29.28,29.29,3537.0,26.2244,26.2333,26.2244,26.2333,3537.0
2016-08-23 13:20:00,29.29,29.3,29.29,29.29,3000.0,26.2333,26.2423,26.2333,26.2333,3000.0
2016-08-23 13:25:00,29.29,29.29,29.28,29.29,1300.0,26.2333,26.2333,26.2244,26.2333,1300.0
2016-08-23 13:30:00,29.29,29.3,29.29,29.3,1400.0,26.2333,26.2423,26.2333,26.2423,1400.0
2016-08-23 13:35:00,29.3,29.3,29.29,29.3,1100.0,26.2423,26.2423,26.2333,26.2423,1100.0
2016-08-23 13:40:00,29.3,29.3,29.29,29.3,1834.0,26.2423,26.2423,26.2333,26.2423,1834.0
2016-08-23 13:45:00,29.3,29.3,29.29,29.3,2300.0,26.2423,26.2423,26.2333,26.2423,2300.0
2016-08-23 13:50:00,29.3,29.3,29.29,29.3,1300.0,26.2423,26.2423,26.2333,26.2423,1300.0
2016-08-23 13:55:00,29.3,29.3,29.28,29.28,8605.0,26.2423,26.2423,26.2244,26.2244,8605.0
2016-08-23 14:00:00,29.28,29.28,29.26,29.27,2951.0,26.2244,26.2244,26.2065,26.2154,2951.0
2016-08-23 14:05:00,29.28,29.29,29.27,29.28,9199.0,26.2244,26.2333,26.2154,26.2244,9199.0
2016-08-23 14:10:00,29.27,29.29,29.27,29.29,1668.0,26.2154,26.2333,26.2154,26.2333,1668.0
2016-08-23 14:15:00,29.29,29.29,29.27,29.28,9743.0,26.2333,26.2333,26.2154,26.2244,9743.0
2016-08-23 14:20:00,29.27,29.28,29.25,29.25,29484.0,26.2154,26.2244,26.1975,26.1975,29484.0
2016-08-23 14:25:00,29.26,29.28,29.25,29.28,9758.0,26.2065,26.2244,26.1975,26.2244,9758.0
2016-08-23 14:30:00,29.28,29.28,29.27,29.28,1791.0,26.2244,26.2244,26.2154,26.2244,1791.0
2016-08-23 14:35:00,29.28,29.28,29.27,29.28,3676.0,26.2244,26.2244,26.2154,26.2244,3676.0
2016-08-23 14:40:00,29.28,29.28,29.25,29.26,5303.0,26.2244,26.2244,26.1975,26.2065,5303.0
2016-08-23 14:45:00,29.26,29.26,29.25,29.26,1520.0,26.2065,26.2065,26.1975,26.2065,1520.0
2016-08-23 14:50:00,29.26,29.26,29.25,29.26,2200.0,26.2065,26.2065,26.1975,26.2065,2200.0
2016-08-23 14:55:00,29.26,29.26,29.24,29.25,13938.0,26.2065,26.2065,26.1885,26.1975,13938.0
2016-08-23 15:00:00,29.24,29.25,29.22,29.22,4731.0,26.1885,26.1975,26.1706,26.1706,4731.0
2016-08-23 15:05:00,29.23,29.23,29.22,29.23,200.0,26.1796,26.1796,26.1706,26.1796,200.0
2016-08-23 15:10:00,29.23,29.24,29.23,29.24,9038.0,26.1796,26.1885,26.1796,26.1885,9038.0
2016-08-23 15:15:00,29.23,29.24,29.2,29.21,54960.0,26.1796,26.1885,26.1527,26.1617,54960.0
2016-08-23 15:20:00,29.22,29.22,29.2,29.2,22743.0,26.1706,26.1706,26.1527,26.1527,22743.0
2016-08-23 15:25:00,29.21,29.21,29.18,29.18,15130.0,26.1617,26.1617,26.1348,26.1348,15130.0
2016-08-23 15:30:00,29.19,29.19,29.16,29.18,47771.0,26.1438,26.1438,26.1169,26.1348,47771.0
2016-08-23 15:35:00,29.18,29.18,29.15,29.16,44470.0,26.1348,26.1348,26.1079,26.1169,44470.0
2016-08-23 15:40:00,29.16,29.16,29.15,29.16,15463.0,26.1169,26.1169,26.1079,26.1169,15463.0
2016-08-23 15:45:00,29.15,29.16,29.13,29.15,72972.0,26.1079,26.1169,26.09,26.1079,72972.0
2016-08-23 15:50:00,29.15,29.15,29.13,29.13,32902.0,26.1079,26.1079,26.09,26.09,32902.0
2016-08-23 15:55:00,29.14,29.14,29.12,29.12,62052.0,26.099,26.099,26.0811,26.0811,62052.0
2016-08-24 09:30:00,29.28,29.29,29.24,29.28,32713.0,26.2244,26.2333,26.1885,26.2244,32713.0
2016-08-24 09:35:00,29.29,29.32,29.29,29.3,6913.0,26.2333,26.2602,26.2333,26.2423,6913.0
2016-08-24 09:40:00,29.31,29.32,29.3,29.32,4740.0,26.2512,26.2602,26.2423,26.2602,4740.0
2016-08-24 09:45:00,29.32,29.34,29.32,29.33,9340.0,26.2602,26.2781,26.2602,26.2692,9340.0
2016-08-24 09:50:00,29.34,29.34,29.31,29.32,4393.0,26.2781,26.2781,26.2512,26.2602,4393.0
2016-08-24 09:55:00,29.33,29.34,29.32,29.32,4290.0,26.2692,26.2781,26.2602,26.2602,4290.0
2016-08-24 10:00:00,29.32,29.34,29.3,29.33,9175.0,26.2602,26.2781,26.2423,26.2692,9175.0
2016-08-24 10:05:00,29.32,29.35,29.32,29.35,83300.0,26.2602,26.2871,26.2602,26.2871,83300.0
2016-08-24 10:10:00,29.35,29.37,29.34,29.36,961.0,26.2871,26.305,26.2781,26.296,961.0
2016-08-24 10:15:00,29.37,29.38,29.34,29.34,12783.0,26.305,26.3139,26.2781,26.2781,12783.0
2016-08-24 10:20:00,29.34,29.36,29.34,29.35,5974.0,26.2781,26.296,26.2781,26.2871,5974.0
2016-08-24 10:25:00,29.35,29.37,29.35,29.36,17359.0,26.2871,26.305,26.2871,26.296,17359.0
2016-08-24 10:30:00,29.35,29.36,29.33,29.35,30668.0,26.2871,26.296,26.2692,26.2871,30668.0
2016-08-24 10:35:00,29.35,29.36,29.34,29.36,4531.0,26.2871,26.296,26.2781,26.296,4531.0
2016-08-24 10:40:00,29.34,29.36,29.34,29.35,51785.0,26.2781,26.296,26.2781,26.2871,51785.0
2016-08-24 10:45:00,29.34,29.35,29.33,29.35,151993.0,26.2781,26.2871,26.2692,26.2871,151993.0
2016-08-24 10:50:00,29.35,29.35,29.34,29.34,4646.0,26.2871,26.2871,26.2781,26.2781,4646.0
2016-08-24 10:55:00,29.34,29.35,29.34,29.35,7923.0,26.2781,26.2871,26.2781,26.2871,7923.0
2016-08-24 11:00:00,29.35,29.35,29.34,29.34,2117.0,26.2871,26.2871,26.2781,26.2781,2117.0
2016-08-24 11:05:00,29.35,29.35,29.34,29.34,1876.0,26.2871,26.2871,26.2781,26.2781,1876.0
2016-08-24 11:10:00,29.34,29.35,29.33,29.34,150605.0,26.2781,26.2871,26.2692,26.2781,150605.0
2016-08-24 11:15:00,29.33,29.34,29.33,29.33,506.0,26.2692,26.2781,26.2692,26.2692,506.0
2016-08-24 11:20:00,29.34,29.34,29.32,29.33,32801.0,26.2781,26.2781,26.2602,26.2692,32801.0
2016-08-24 11:25:00,29.33,29.35,29.32,29.33,27340.0,26.2692,26.2871,26.2602,26.2692,27340.0
2016-08-24 11:30:00,29.33,29.34,29.33,29.34,35191.0,26.2692,26.2781,26.2692,26.2781,35191.0
2016-08-24 11:35:00,29.34,29.35,29.33,29.34,13306.0,26.2781,26.2871,26.2692,26.2781,13306.0
2016-08-24 11:40:00,29.34,29.34,29.33,29.34,14623.0,26.2781,26.2781,26.2692,26.2781,14623.0
2016-08-24 11:45:00,29.34,29.34,29.34,29.34,0.0,26.2781,26.2781,26.2781,26.2781,0.0
2016-08-24 11:50:00,29.33,29.34,29.33,29.34,2369.0,26.2692,26.2781,26.2692,26.2781,2369.0
2016-08-24 11:55:00,29.34,29.35,29.33,29.35,5055.0,26.2781,26.2871,26.2692,26.2871,5055.0
2016-08-24 12:00:00,29.35,29.36,29.34,29.36,9290.0,26.2871,26.296,26.2781,26.296,9290.0
2016-08-24 12:05:00,29.36,29.39,29.35,29.38,41171.0,26.296,26.3229,26.2871,26.3139,41171.0
2016-08-24 12:10:00,29.38,29.39,29.38,29.38,6870.0,26.3139,26.3229,26.3139,26.3139,6870.0
2016-08-24 12:15:00,29.39,29.39,29.38,29.39,2400.0,26.3229,26.3229,26.3139,26.3229,2400.0
2016-08-24 12:20:00,29.39,29.41,29.38,29.38,15040.0,26.3229,26.3408,26.3139,26.3139,15040.0
2016-08-24 12:25:00,29.38,29.39,29.38,29.38,4900.0,26.3139,26.3229,26.3139,26.3139,4900.0
2016-08-24 12:30:00,29.38,29.41,29.38,29.4,6899.0,26.3139,26.3408,26.3139,26.3318,6899.0
2016-08-24 12:35:00,29.4,29.41,29.4,29.41,43637.0,26.3318,26.3408,26.3318,26.3408,43637.0
2016-08-24 12:40:00,29.41,29.41,29.4,29.41,1520.0,26.3408,26.3408,26.3318,26.3408,1520.0
2016-08-24 12:45:00,29.42,29.42,29.41,29.42,850.0,26.3498,26.3498,26.3408,26.3498,850.0
2016-08-24 12:50:00,29.41,29.42,29.41,29.41,1300.0,26.3408,26.3498,26.3408,26.3408,1300.0
2016-08-24 12:55:00,29.42,29.42,29.41,29.42,10258.0,26.3498,26.3498,26.3408,26.3498,10258.0
2016-08-24 13:00:00,29.41,29.43,29.41,29.42,12811.0,26.3408,26.3587,26.3408,26.3498,12811.0
2016-08-24 13:05:00,29.43,29.43,29.43,29.43,100.0,26.3587,26.3587,26.3587,26.3587,100.0
2016-08-24 13:10:00,29.42,29.43,29.42,29.43,300.0,26.3498,26.3587,26.3498,26.3587,300.0
2016-08-24 13:15:00,29.43,29.44,29.42,29.42,7522.0,26.3587,26.3677,26.3498,26.3498,7522.0
2016-08-24 13:20:00,29.43,29.43,29.42,29.43,2842.0,26.3587,26.3587,26.3498,26.3587,2842.0
2016-08-24 13:25:00,29.42,29.42,29.41,29.41,1908.0,26.3498,26.3498,26.3408,26.3408,1908.0
2016-08-24 13:30:00,29.41,29.42,29.41,29.42,1087.0,26.3408,26.3498,26.3408,26.3498,1087.0
2016-08-24 13:35:00,29.42,29.42,29.41,29.42,5367.0,26.3498,26.3498,26.3408,26.3498,5367.0
2016-08-24 13:40:00,29.41,29.42,29.41,29.42,3915.0,26.3408,26.3498,26.3408,26.3498,3915.0
2016-08-24 13:45:00,29.42,29.43,29.41,29.42,6541.0,26.3498,26.3587,26.3408,26.3498,6541.0
2016-08-24 13:50:00,29.43,29.43,29.42,29.43,1333.0,26.3587,26.3587,26.3498,26.3587,1333.0
2016-08-24 13:55:00,29.42,29.43,29.42,29.43,1477.0,26.3498,26.3587,26.3498,26.3587,1477.0
2016-08-24 14:00:00,29.42,29.43,29.41,29.41,5730.0,26.3498,26.3587,26.3408,26.3408,5730.0
2016-08-24 14:05:00,29.4,29.43,29.39,29.43,80019.0,26.3318,26.3587,26.3229,26.3587,80019.0
2016-08-24 14:10:00,29.42,29.44,29.42,29.44,33408.0,26.3498,26.3677,26.3498,26.3677,33408.0
2016-08-24 14:15:00,29.44,29.46,29.43,29.46,5744.0,26.3677,26.3856,26.3587,26.3856,5744.0
2016-08-24 14:20:00,29.45,29.45,29.43,29.44,24459.0,26.3766,26.3766,26.3587,26.3677,24459.0
2016-08-24 14:25:00,29.44,29.45,29.44,29.45,11743.0,26.3677,26.3766,26.3677,26.3766,11743.0
2016-08-24 14:30:00,29.45,29.45,29.44,29.45,1500.0,26.3766,26.3766,26.3677,26.3766,1500.0
2016-08-24 14:35:00,29.45,29.46,29.45,29.46,4052.0,26.3766,26.3856,26.3766,26.3856,4052.0
2016-08-24 14:40:00,29.46,29.47,29.46,29.46,4829.0,26.3856,26.3945,26.3856,26.3856,4829.0
2016-08-24 14:45:00,29.47,29.48,29.46,29.47,85520.0,26.3945,26.4035,26.3856,26.3945,85520.0
2016-08-24 14:50:00,29.48,29.48,29.47,29.48,300.0,26.4035,26.4035,26.3945,26.4035,300.0
2016-08-24 14:55:00,29.48,29.48,29.47,29.48,25884.0,26.4035,26.4035,26.3945,26.4035,25884.0
2016-08-24 15:00:00,29.49,29.49,29.48,29.49,143324.0,26.4125,26.4125,26.4035,26.4125,143324.0
2016-08-24 15:05:00,29.48,29.49,29.42,29.43,102565.0,26.4035,26.4125,26.3498,26.3587,102565.0
2016-08-24 15:10:00,29.42,29.44,29.41,29.44,25970.0,26.3498,26.3677,26.3408,26.3677,25970.0
2016-08-24 15:15:00,29.43,29.46,29.43,29.45,15242.0,26.3587,26.3856,26.3587,26.3766,15242.0
2016-08-24 15:20:00,29.45,29.45,29.44,29.45,10901.0,26.3766,26.3766,26.3677,26.3766,10901.0
2016-08-24 15:25:00,29.44,29.45,29.43,29.44,25380.0,26.3677,26.3766,26.3587,26.3677,25380.0
2016-08-24 15:30:00,29.44,29.45,29.44,29.44,17845.0,26.3677,26.3766,26.3677,26.3677,17845.0
2016-08-24 15:35:00,29.44,29.45,29.43,29.43,32103.0,26.3677,26.3766,26.3587,26.3587,32103.0
2016-08-24 15:40:00,29.43,29.43,29.42,29.43,24103.0,26.3587,26.3587,26.3498,26.3587,24103.0
2016-08-24 15:45:00,29.42,29.42,29.41,29.41,8926.0,26.3498,26.3498,26.3408,26.3408,8926.0
2016-08-24 15:50:00,29.42,29.42,29.41,29.42,36444.0,26.3498,26.3498,26.3408,26.3498,36444.0
2016-08-24 15:55:00,29.42,29.45,29.41,29.44,152261.0,26.3498,26.3766,26.3408,26.3677,152261.0
2016-08-25 09:30:00,29.18,29.19,29.08,29.12,27154.0,26.1348,26.1438,26.0452,26.0811,27154.0
2016-08-25 09:35:00,29.12,29.14,29.12,29.14,22160.0,26.0811,26.099,26.0811,26.099,22160.0
2016-08-25 09:40:00,29.14,29.15,29.13,29.15,5680.0,26.099,26.1079,26.09,26.1079,5680.0
2016-08-25 09:45:00,29.14,29.15,29.13,29.14,35489.0,26.099,26.1079,26.09,26.099,35489.0
2016-08-25 09:50:00,29.13,29.13,29.12,29.13,3615.0,26.09,26.09,26.0811,26.09,3615.0
2016-08-25 09:55:00,29.13,29.16,29.12,29.16,28207.0,26.09,26.1169,26.0811,26.1169,28207.0
2016-08-25 10:00:00,29.15,29.17,29.15,29.16,9550.0,26.1079,26.1258,26.1079,26.1169,9550.0
2016-08-25 10:05:00,29.16,29.17,29.16,29.16,12370.0,26.1169,26.1258,26.1169,26.1169,12370.0
2016-08-25 10:10:00,29.16,29.18,29.15,29.18,14980.0,26.1169,26.1348,26.1079,26.1348,14980.0
2016-08-25 10:15:00,29.17,29.17,29.15,29.16,48467.0,26.1258,26.1258,26.1079,26.1169,48467.0
2016-08-25 10:20:00,29.16,29.16,29.15,29.16,23517.0,26.1169,26.1169,26.1079,26.1169,23517.0
2016-08-25 10:25:00,29.16,29.16,29.14,29.14,157839.0,26.1169,26.1169,26.099,26.099,157839.0
2016-08-25 10:30:00,29.15,29.15,29.14,29.15,74914.0,26.1079,26.1079,26.099,26.1079,74914.0
2016-08-25 10:35:00,29.14,29.15,29.13,29.13,2100.0,26.099,26.1079,26.09,26.09,2100.0
2016-08-25 10:40:00,29.13,29.15,29.13,29.15,15218.0,26.09,26.1079,26.09,26.1079,15218.0
2016-08-25 10:45:00,29.16,29.16,29.15,29.15,234.0,26.1169,26.1169,26.1079,26.1079,234.0
2016-08-25 10:50:00,29.15,29.16,29.13,29.13,9599.0,26.1079,26.1169,26.09,26.09,9599.0
2016-08-25 10:55:00,29.14,29.15,29.13,29.15,4464.0,26.099,26.1079,26.09,26.1079,4464.0
2016-08-25 11:00:00,29.15,29.18,29.15,29.18,12221.0,26.1079,26.1348,26.1079,26.1348,12221.0
2016-08-25 11:05:00,29.18,29.18,29.16,29.17,6659.0,26.1348,26.1348,26.1169,26.1258,6659.0
2016-08-25 11:10:00,29.16,29.17,29.16,29.17,1778.0,26.1169,26.1258,26.1169,26.1258,1778.0
2016-08-25 11:15:00,29.17,29.19,29.17,29.19,8679.0,26.1258,26.1438,26.1258,26.1438,8679.0
2016-08-25 11:20:00,29.19,29.19,29.17,29.18,25042.0,26.1438,26.1438,26.1258,26.1348,25042.0
2016-08-25 11:25:00,29.18,29.18,29.17,29.18,9228.0,26.1348,26.1348,26.1258,26.1348,9228.0
2016-08-25 11:30:00,29.18,29.18,29.17,29.18,1550.0,26.1348,26.1348,26.1258,26.1348,1550.0
2016-08-25 11:35:00,29.17,29.18,29.17,29.17,1337.0,26.1258,26.1348,26.1258,26.1258,1337.0
2016-08-25 11:40:00,29.17,29.18,29.16,29.16,2017.0,26.1258,26.1348,26.1169,26.1169,2017.0
2016-08-25 11:45:00,29.16,29.16,29.15,29.16,7300.0,26.1169,26.1169,26.1079,26.1169,7300.0
2016-08-25 11:50:00,29.16,29.16,29.15,29.16,3000.0,26.1169,26.1169,26.1079,26.1169,3000.0
2016-08-25 11:55:00,29.16,29.16,29.14,29.15,2662.0,26.1169,26.1169,26.099,26.1079,2662.0
2016-08-25 12:00:00,29.15,29.15,29.14,29.15,800.0,26.1079,26.1079,26.099,26.1079,800.0
2016-08-25 12:05:00,29.15,29.15,29.14,29.15,200.0,26.1079,26.1079,26.099,26.1079,200.0
2016-08-25 12:10:00,29.15,29.15,29.14,29.15,5670.0,26.1079,26.1079,26.099,26.1079,5670.0
2016-08-25 12:15:00,29.14,29.16,29.13,29.15,12514.0,26.099,26.1169,26.09,26.1079,12514.0
2016-08-25 12:20:00,29.16,29.16,29.15,29.16,1094.0,26.1169,26.1169,26.1079,26.1169,1094.0
2016-08-25 12:25:00,29.16,29.17,29.15,29.17,8600.0,26.1169,26.1258,26.1079,26.1258,8600.0
2016-08-25 12:30:00,29.17,29.2,29.17,29.2,15618.0,26.1258,26.1527,26.1258,26.1527,15618.0
2016-08-25 12:35:00,29.19,29.19,29.18,29.18,1205.0,26.1438,26.1438,26.1348,26.1348,1205.0
2016-08-25 12:40:00,29.19,29.19,29.18,29.18,1832.0,26.1438,26.1438,26.1348,26.1348,1832.0
2016-08-25 12:45:00,29.18,29.18,29.17,29.17,1578.0,26.1348,26.1348,26.1258,26.1258,1578.0
2016-08-25 12:50:00,29.18,29.18,29.18,29.18,100.0,26.1348,26.1348,26.1348,26.1348,100.0
2016-08-25 12:55:00,29.18,29.18,29.18,29.18,586.0,26.1348,26.1348,26.1348,26.1348,586.0
2016-08-25 13:00:00,29.17,29.18,29.17,29.17,795.0,26.1258,26.1348,26.1258,26.1258,795.0
2016-08-25 13:05:00,29.18,29.18,29.17,29.18,100.0,26.1348,26.1348,26.1258,26.1348,100.0
2016-08-25 13:10:00,29.17,29.18,29.17,29.17,200.0,26.1258,26.1348,26.1258,26.1258,200.0
2016-08-25 13:15:00,29.17,29.17,29.17,29.17,0.0,26.1258,26.1258,26.1258,26.1258,0.0
2016-08-25 13:20:00,29.18,29.19,29.18,29.19,9002.0,26.1348,26.1438,26.1348,26.1438,9002.0
2016-08-25 13:25:00,29.19,29.19,29.18,29.18,1185.0,26.1438,26.1438,26.1348,26.1348,1185.0
2016-08-25 13:30:00,29.19,29.19,29.18,29.18,3100.0,26.1438,26.1438,26.1348,26.1348,3100.0
2016-08-25 13:35:00,29.18,29.18,29.13,29.14,20158.0,26.1348,26.1348,26.09,26.099,20158.0
2016-08-25 13:40:00,29.14,29.14,29.13,29.14,1300.0,26.099,26.099,26.09,26.099,1300.0
2016-08-25 13:45:00,29.15,29.16,29.14,29.14,2994.0,26.1079,26.1169,26.099,26.099,2994.0
2016-08-25 13:50:00,29.13,29.14,29.13,29.14,48687.0,26.09,26.099,26.09,26.099,48687.0
2016-08-25 13:55:00,29.14,29.15,29.13,29.15,16683.0,26.099,26.1079,26.09,26.1079,16683.0
2016-08-25 14:00:00,29.14,29.16,29.14,29.15,4995.0,26.099,26.1169,26.099,26.1079,4995.0
2016-08-25 14:05:00,29.14,29.15,29.11,29.13,23591.0,26.099,26.1079,26.0721,26.09,23591.0
2016-08-25 14:10:00,29.14,29.16,29.13,29.16,20147.0,26.099,26.1169,26.09,26.1169,20147.0
2016-08-25 14:15:00,29.16,29.16,29.13,29.13,13953.0,26.1169,26.1169,26.09,26.09,13953.0
2016-08-25 14:20:00,29.14,29.15,29.12,29.14,57539.0,26.099,26.1079,26.0811,26.099,57539.0
2016-08-25 14:25:00,29.15,29.17,29.14,29.17,26927.0,26.1079,26.1258,26.099,26.1258,26927.0
2016-08-25 14:30:00,29.17,29.18,29.15,29.16,13586.0,26.1258,26.1348,26.1079,26.1169,13586.0
2016-08-25 14:35:00,29.16,29.16,29.15,29.16,1140.0,26.1169,26.1169,26.1079,26.1169,1140.0
2016-08-25 14:40:00,29.16,29.18,29.16,29.18,34173.0,26.1169,26.1348,26.1169,26.1348,34173.0
2016-08-25 14:45:00,29.17,29.18,29.16,29.17,2803.0,26.1258,26.1348,26.1169,26.1258,2803.0
2016-08-25 14:50:00,29.18,29.18,29.16,29.16,4500.0,26.1348,26.1348,26.1169,26.1169,4500.0
2016-08-25 14:55:00,29.15,29.16,29.15,29.16,597.0,26.1079,26.1169,26.1079,26.1169,597.0
2016-08-25 15:00:00,29.16,29.16,29.16,29.16,0.0,26.1169,26.1169,26.1169,26.1169,0.0
2016-08-25 15:05:00,29.16,29.19,29.15,29.19,10074.0,26.1169,26.1438,26.1079,26.1438,10074.0
2016-08-25 15:10:00,29.19,29.2,29.17,29.18,13831.0,26.1438,26.1527,26.1258,26.1348,13831.0
2016-08-25 15:15:00,29.17,29.17,29.16,29.17,18848.0,26.1258,26.1258,26.1169,26.1258,18848.0
2016-08-25 15:20:00,29.17,29.18,29.17,29.18,4719.0,26.1258,26.1348,26.1258,26.1348,4719.0
2016-08-25 15:25:00,29.18,29.19,29.18,29.19,1200.0,26.1348,26.1438,26.1348,26.1438,1200.0
2016-08-25 15:30:00,29.19,29.19,29.17,29.18,7202.0,26.1438,26.1438,26.1258,26.1348,7202.0
2016-08-25 15:35:00,29.18,29.18,29.17,29.18,1900.0,26.1348,26.1348,26.1258,26.1348,1900.0
2016-08-25 15:40:00,29.18,29.19,29.17,29.19,28066.0,26.1348,26.1438,26.1258,26.1438,28066.0
2016-08-25 15:45:00,29.2,29.2,29.17,29.18,13818.0,26.1527,26.1527,26.1258,26.1348,13818.0
2016-08-25 15:50:00,29.18,29.18,29.16,29.16,14014.0,26.1348,26.1348,26.1169,26.1169,14014.0
2016-08-25 15:55:00,29.17,29.21,29.16,29.2,60794.0,26.1258,26.1617,26.1169,26.1527,60794.0
2016-08-26 09:30:00,29.2,29.22,29.15,29.2,28644.0,26.1527,26.1706,26.1079,26.1527,28644.0
2016-08-26 09:35:00,29.21,29.22,29.19,29.19,191078.0,26.1617,26.1706,26.1438,26.1438,191078.0
2016-08-26 09:40:00,29.19,29.19,29.18,29.18,143104.0,26.1438,26.1438,26.1348,26.1348,143104.0
2016-08-26 09:45:00,29.18,29.19,29.18,29.19,79428.0,26.1348,26.1438,26.1348,26.1438,79428.0
2016-08-26 09:50:00,29.19,29.19,29.18,29.19,59597.0,26.1438,26.1438,26.1348,26.1438,59597.0
2016-08-26 09:55:00,29.19,29.19,29.16,29.19,52074.0,26.1438,26.1438,26.1169,26.1438,52074.0
2016-08-26 10:00:00,29.18,29.19,29.03,29.19,94814.0,26.1348,26.1438,26.0005,26.1438,94814.0
2016-08-26 10:05:00,29.18,29.19,29.14,29.18,91314.0,26.1348,26.1438,26.099,26.1348,91314.0
2016-08-26 10:10:00,29.19,29.23,29.17,29.21,187292.0,26.1438,26.1796,26.1258,26.1617,187292.0
2016-08-26 10:15:00,29.21,29.29,29.21,29.28,1067386.0,26.1617,26.2333,26.1617,26.2244,1067386.0
2016-08-26 10:20:00,29.28,29.28,29.27,29.28,35460.0,26.2244,26.2244,26.2154,26.2244,35460.0
2016-08-26 10:25:00,29.28,29.29,29.27,29.29,178667.0,26.2244,26.2333,26.2154,26.2333,178667.0
2016-08-26 10:30:00,29.3,29.32,29.29,29.29,75118.0,26.2423,26.2602,26.2333,26.2333,75118.0
2016-08-26 10:35:00,29.29,29.3,29.28,29.3,18564.0,26.2333,26.2423,26.2244,26.2423,18564.0
2016-08-26 10:40:00,29.29,29.3,29.27,29.29,9713.0,26.2333,26.2423,26.2154,26.2333,9713.0
2016-08-26 10:45:00,29.29,29.3,29.28,29.29,7496.0,26.2333,26.2423,26.2244,26.2333,7496.0
2016-08-26 10:50:00,29.28,29.29,29.24,29.26,27616.0,26.2244,26.2333,26.1885,26.2065,27616.0
2016-08-26 10:55:00,29.26,29.28,29.26,29.27,12026.0,26.2065,26.2244,26.2065,26.2154,12026.0
2016-08-26 11:00:00,29.27,29.29,29.25,29.26,22836.0,26.2154,26.2333,26.1975,26.2065,22836.0
2016-08-26 11:05:00,29.26,29.31,29.26,29.3,20842.0,26.2065,26.2512,26.2065,26.2423,20842.0
2016-08-26 11:10:00,29.29,29.32,29.27,29.32,44960.0,26.2333,26.2602,26.2154,26.2602,44960.0
2016-08-26 11:15:00,29.31,29.31,29.29,29.29,14818.0,26.2512,26.2512,26.2333,26.2333,14818.0
2016-08-26 11:20:00,29.29,29.32,29.29,29.31,5651.0,26.2333,26.2602,26.2333,26.2512,5651.0
2016-08-26 11:25:00,29.32,29.32,29.31,29.32,500.0,26.2602,26.2602,26.2512,26.2602,500.0
2016-08-26 11:30:00,29.32,29.32,29.3,29.3,19166.0,26.2602,26.2602,26.2423,26.2423,19166.0
2016-08-26 11:35:00,29.3,29.3,29.23,29.23,14986.0,26.2423,26.2423,26.1796,26.1796,14986.0
2016-08-26 11:40:00,29.24,29.24,29.17,29.2,31538.0,26.1885,26.1885,26.1258,26.1527,31538.0
2016-08-26 11:45:00,29.21,29.22,29.19,29.22,13954.0,26.1617,26.1706,26.1438,26.1706,13954.0
2016-08-26 11:50:00,29.21,29.21,29.09,29.11,86908.0,26.1617,26.1617,26.0542,26.0721,86908.0
2016-08-26 11:55:00,29.12,29.13,29.1,29.11,12409.0,26.0811,26.09,26.0632,26.0721,12409.0
2016-08-26 12:00:00,29.1,29.1,29.04,29.05,12473.0,26.0632,26.0632,26.0094,26.0184,12473.0
2016-08-26 12:05:00,29.06,29.06,28.98,29.02,69608.0,26.0273,26.0273,25.9557,25.9915,69608.0
2016-08-26 12:10:00,29.02,29.03,28.94,29.01,81998.0,25.9915,26.0005,25.9199,25.9825,81998.0
2016-08-26 12:15:00,29.0,29.01,28.97,28.99,23989.0,25.9736,25.9825,25.9467,25.9646,23989.0
2016-08-26 12:20:00,28.98,29.0,28.96,28.96,45225.0,25.9557,25.9736,25.9378,25.9378,45225.0
2016-08-26 12:25:00,28.97,28.98,28.96,28.96,17122.0,25.9467,25.9557,25.9378,25.9378,17122.0
2016-08-26 12:30:00,28.95,28.95,28.91,28.94,47416.0,25.9288,25.9288,25.893,25.9199,47416.0
2016-08-26 12:35:00,28.94,28.97,28.92,28.96,52717.0,25.9199,25.9467,25.9019,25.9378,52717.0
2016-08-26 12:40:00,28.96,28.98,28.95,28.97,3675.0,25.9378,25.9557,25.9288,25.9467,3675.0
2016-08-26 12:45:00,28.96,28.98,28.96,28.98,4390.0,25.9378,25.9557,25.9378,25.9557,4390.0
2016-08-26 12:50:00,28.98,28.98,28.95,28.96,19735.0,25.9557,25.9557,25.9288,25.9378,19735.0
2016-08-26 12:55:00,28.96,28.96,28.94,28.96,14237.0,25.9378,25.9378,25.9199,25.9378,14237.0
2016-08-26 13:00:00,28.96,28.97,28.94,28.94,21774.0,25.9378,25.9467,25.9199,25.9199,21774.0
2016-08-26 13:05:00,28.94,28.94,28.93,28.93,2532.0,25.9199,25.9199,25.9109,25.9109,2532.0
2016-08-26 13:10:00,28.94,28.95,28.94,28.95,811.0,25.9199,25.9288,25.9199,25.9288,811.0
2016-08-26 13:15:00,28.93,28.93,28.89,28.89,141247.0,25.9109,25.9109,25.8751,25.8751,141247.0
2016-08-26 13:20:00,28.9,28.91,28.89,28.91,7019.0,25.884,25.893,25.8751,25.893,7019.0
2016-08-26 13:25:00,28.92,28.92,28.89,28.91,16265.0,25.9019,25.9019,25.8751,25.893,16265.0
2016-08-26 13:30:00,28.91,28.91,28.91,28.91,586.0,25.893,25.893,25.893,25.893,586.0
2016-08-26 13:35:00,28.9,28.9,28.89,28.9,3100.0,25.884,25.884,25.8751,25.884,3100.0
2016-08-26 13:40:00,28.9,28.91,28.9,28.9,5100.0,25.884,25.893,25.884,25.884,5100.0
2016-08-26 13:45:00,28.89,28.89,28.85,28.87,34736.0,25.8751,25.8751,25.8392,25.8572,34736.0
2016-08-26 13:50:00,28.86,28.87,28.85,28.86,7338.0,25.8482,25.8572,25.8392,25.8482,7338.0
2016-08-26 13:55:00,28.86,28.87,28.84,28.86,19182.0,25.8482,25.8572,25.8303,25.8482,19182.0
2016-08-26 14:00:00,28.85,28.86,28.84,28.85,35596.0,25.8392,25.8482,25.8303,25.8392,35596.0
2016-08-26 14:05:00,28.85,28.87,28.84,28.86,11548.0,25.8392,25.8572,25.8303,25.8482,11548.0
2016-08-26 14:10:00,28.87,28.88,28.85,28.85,18751.0,25.8572,25.8661,25.8392,25.8392,18751.0
2016-08-26 14:15:00,28.85,28.85,28.8,28.82,34938.0,25.8392,25.8392,25.7945,25.8124,34938.0
2016-08-26 14:20:00,28.82,28.82,28.78,28.8,13292.0,25.8124,25.8124,25.7765,25.7945,13292.0
2016-08-26 14:25:00,28.8,28.8,28.77,28.78,39162.0,25.7945,25.7945,25.7676,25.7765,39162.0
2016-08-26 14:30:00,28.78,28.79,28.78,28.79,18830.0,25.7765,25.7855,25.7765,25.7855,18830.0
2016-08-26 14:35:00,28.8,28.8,28.77,28.8,13029.0,25.7945,25.7945,25.7676,25.7945,13029.0
2016-08-26 14:40:00,28.79,28.79,28.77,28.78,8435.0,25.7855,25.7855,25.7676,25.7765,8435.0
2016-08-26 14:45:00,28.77,28.77,28.76,28.77,20250.0,25.7676,25.7676,25.7586,25.7676,20250.0
2016-08-26 14:50:00,28.77,28.77,28.74,28.76,14953.0,25.7676,25.7676,25.7407,25.7586,14953.0
2016-08-26 14:55:00,28.76,28.79,28.75,28.79,7084.0,25.7586,25.7855,25.7497,25.7855,7084.0
2016-08-26 15:00:00,28.79,28.81,28.77,28.77,45228.0,25.7855,25.8034,25.7676,25.7676,45228.0
2016-08-26 15:05:00,28.78,28.82,28.77,28.81,47090.0,25.7765,25.8124,25.7676,25.8034,47090.0
2016-08-26 15:10:00,28.81,28.85,28.8,28.85,39260.0,25.8034,25.8392,25.7945,25.8392,39260.0
2016-08-26 15:15:00,28.86,28.87,28.84,28.85,29737.0,25.8482,25.8572,25.8303,25.8392,29737.0
2016-08-26 15:20:00,28.84,28.88,28.83,28.88,28877.0,25.8303,25.8661,25.8213,25.8661,28877.0
2016-08-26 15:25:00,28.88,28.94,28.88,28.92,37273.0,25.8661,25.9199,25.8661,25.9019,37273.0
2016-08-26 15:30:00,28.92,28.97,28.91,28.95,30827.0,25.9019,25.9467,25.893,25.9288,30827.0
2016-08-26 15:35:00,28.95,28.96,28.93,28.95,50813.0,25.9288,25.9378,25.9109,25.9288,50813.0
2016-08-26 15:40:00,28.95,28.96,28.94,28.94,26441.0,25.9288,25.9378,25.9199,25.9199,26441.0
2016-08-26 15:45:00,28.94,28.95,28.92,28.93,34883.0,25.9199,25.9288,25.9019,25.9109,34883.0
2016-08-26 15:50:00,28.94,28.95,28.91,28.91,38731.0,25.9199,25.9288,25.893,25.893,38731.0
2016-08-26 15:55:00,28.92,28.97,28.91,28.97,160231.0,25.9019,25.9467,25.893,25.9467,160231.0
2016-08-29 09:30:00,29.09,29.17,29.06,29.15,49286.0,26.0542,26.1258,26.0273,26.1079,49286.0
2016-08-29 09:35:00,29.17,29.21,29.16,29.2,6900.0,26.1258,26.1617,26.1169,26.1527,6900.0
2016-08-29 09:40:00,29.2,29.21,29.16,29.16,25270.0,26.1527,26.1617,26.1169,26.1169,25270.0
2016-08-29 09:45:00,29.16,29.17,29.15,29.15,80390.0,26.1169,26.1258,26.1079,26.1079,80390.0
2016-08-29 09:50:00,29.16,29.17,29.15,29.16,9650.0,26.1169,26.1258,26.1079,26.1169,9650.0
2016-08-29 09:55:00,29.17,29.19,29.15,29.18,30658.0,26.1258,26.1438,26.1079,26.1348,30658.0
2016-08-29 10:00:00,29.17,29.19,29.17,29.19,2600.0,26.1258,26.1438,26.1258,26.1438,2600.0
2016-08-29 10:05:00,29.19,29.2,29.19,29.19,4200.0,26.1438,26.1527,26.1438,26.1438,4200.0
2016-08-29 10:10:00,29.2,29.21,29.19,29.2,15644.0,26.1527,26.1617,26.1438,26.1527,15644.0
2016-08-29 10:15:00,29.19,29.2,29.19,29.19,3400.0,26.1438,26.1527,26.1438,26.1438,3400.0
2016-08-29 10:20:00,29.2,29.2,29.14,29.15,47696.0,26.1527,26.1527,26.099,26.1079,47696.0
2016-08-29 10:25:00,29.16,29.17,29.16,29.17,7630.0,26.1169,26.1258,26.1169,26.1258,7630.0
2016-08-29 10:30:00,29.19,29.2,29.17,29.17,9479.0,26.1438,26.1527,26.1258,26.1258,9479.0
2016-08-29 10:35:00,29.17,29.17,29.14,29.16,3573.0,26.1258,26.1258,26.099,26.1169,3573.0
2016-08-29 10:40:00,29.16,29.17,29.16,29.16,1957.0,26.1169,26.1258,26.1169,26.1169,1957.0
2016-08-29 10:45:00,29.17,29.17,29.16,29.17,100.0,26.1258,26.1258,26.1169,26.1258,100.0
2016-08-29 10:50:00,29.17,29.18,29.16,29.17,9365.0,26.1258,26.1348,26.1169,26.1258,9365.0
2016-08-29 10:55:00,29.17,29.17,29.16,29.16,10514.0,26.1258,26.1258,26.1169,26.1169,10514.0
2016-08-29 11:00:00,29.17,29.18,29.17,29.18,6302.0,26.1258,26.1348,26.1258,26.1348,6302.0
2016-08-29 11:05:00,29.19,29.19,29.18,29.19,10789.0,26.1438,26.1438,26.1348,26.1438,10789.0
2016-08-29 11:10:00,29.2,29.2,29.19,29.2,1200.0,26.1527,26.1527,26.1438,26.1527,1200.0
2016-08-29 11:15:00,29.2,29.21,29.18,29.18,19039.0,26.1527,26.1617,26.1348,26.1348,19039.0
2016-08-29 11:20:00,29.17,29.18,29.17,29.18,49151.0,26.1258,26.1348,26.1258,26.1348,49151.0
2016-08-29 11:25:00,29.19,29.19,29.18,29.19,1500.0,26.1438,26.1438,26.1348,26.1438,1500.0
2016-08-29 11:30:00,29.19,29.2,29.18,29.2,5871.0,26.1438,26.1527,26.1348,26.1527,5871.0
2016-08-29 11:35:00,29.21,29.22,29.2,29.2,3822.0,26.1617,26.1706,26.1527,26.1527,3822.0
2016-08-29 11:40:00,29.21,29.24,29.21,29.23,16454.0,26.1617,26.1885,26.1617,26.1796,16454.0
2016-08-29 11:45:00,29.23,29.24,29.21,29.22,21212.0,26.1796,26.1885,26.1617,26.1706,21212.0
2016-08-29 11:50:00,29.23,29.23,29.22,29.23,24158.0,26.1796,26.1796,26.1706,26.1796,24158.0
2016-08-29 11:55:00,29.24,29.25,29.23,29.25,20100.0,26.1885,26.1975,26.1796,26.1975,20100.0
2016-08-29 12:00:00,29.24,29.26,29.23,29.24,101821.0,26.1885,26.2065,26.1796,26.1885,101821.0
2016-08-29 12:05:00,29.24,29.25,29.23,29.25,5287.0,26.1885,26.1975,26.1796,26.1975,5287.0
2016-08-29 12:10:00,29.25,29.25,29.24,29.25,100.0,26.1975,26.1975,26.1885,26.1975,100.0
2016-08-29 12:15:00,29.25,29.26,29.25,29.25,4931.0,26.1975,26.2065,26.1975,26.1975,4931.0
2016-08-29 12:20:00,29.24,29.25,29.23,29.24,17749.0,26.1885,26.1975,26.1796,26.1885,17749.0
2016-08-29 12:25:00,29.24,29.24,29.23,29.23,728.0,26.1885,26.1885,26.1796,26.1796,728.0
2016-08-29 12:30:00,29.23,29.24,29.23,29.24,2350.0,26.1796,26.1885,26.1796,26.1885,2350.0
2016-08-29 12:35:00,29.24,29.24,29.23,29.24,200.0,26.1885,26.1885,26.1796,26.1885,200.0
2016-08-29 12:40:00,29.24,29.25,29.23,29.25,35304.0,26.1885,26.1975,26.1796,26.1975,35304.0
2016-08-29 12:45:00,29.24,29.25,29.23,29.24,10630.0,26.1885,26.1975,26.1796,26.1885,10630.0
2016-08-29 12:50:00,29.24,29.24,29.24,29.24,0.0,26.1885,26.1885,26.1885,26.1885,0.0
2016-08-29 12:55:00,29.25,29.25,29.24,29.25,694.0,26.1975,26.1975,26.1885,26.1975,694.0
2016-08-29 13:00:00,29.25,29.25,29.24,29.24,970.0,26.1975,26.1975,26.1885,26.1885,970.0
2016-08-29 13:05:00,29.25,29.25,29.24,29.25,500.0,26.1975,26.1975,26.1885,26.1975,500.0
2016-08-29 13:10:00,29.25,29.26,29.25,29.25,4531.0,26.1975,26.2065,26.1975,26.1975,4531.0
2016-08-29 13:15:00,29.26,29.26,29.24,29.25,2915.0,26.2065,26.2065,26.1885,26.1975,2915.0
2016-08-29 13:20:00,29.25,29.25,29.25,29.25,0.0,26.1975,26.1975,26.1975,26.1975,0.0
2016-08-29 13:25:00,29.25,29.25,29.24,29.25,100.0,26.1975,26.1975,26.1885,26.1975,100.0
2016-08-29 13:30:00,29.25,29.25,29.24,29.25,1936.0,26.1975,26.1975,26.1885,26.1975,1936.0
2016-08-29 13:35:00,29.25,29.25,29.24,29.24,500.0,26.1975,26.1975,26.1885,26.1885,500.0
2016-08-29 13:40:00,29.25,29.25,29.24,29.25,8680.0,26.1975,26.1975,26.1885,26.1975,8680.0
2016-08-29 13:45:00,29.25,29.25,29.24,29.24,785.0,26.1975,26.1975,26.1885,26.1885,785.0
2016-08-29 13:50:00,29.25,29.26,29.24,29.25,8918.0,26.1975,26.2065,26.1885,26.1975,8918.0
2016-08-29 13:55:00,29.26,29.26,29.25,29.26,2382.0,26.2065,26.2065,26.1975,26.2065,2382.0
2016-08-29 14:00:00,29.26,29.26,29.25,29.26,722.0,26.2065,26.2065,26.1975,26.2065,722.0
2016-08-29 14:05:00,29.25,29.26,29.25,29.26,200.0,26.1975,26.2065,26.1975,26.2065,200.0
2016-08-29 14:10:00,29.25,29.26,29.25,29.26,799.0,26.1975,26.2065,26.1975,26.2065,799.0
2016-08-29 14:15:00,29.26,29.26,29.25,29.26,920.0,26.2065,26.2065,26.1975,26.2065,920.0
2016-08-29 14:20:00,29.26,29.27,29.25,29.25,30729.0,26.2065,26.2154,26.1975,26.1975,30729.0
2016-08-29 14:25:00,29.25,29.25,29.22,29.23,25472.0,26.1975,26.1975,26.1706,26.1796,25472.0
2016-08-29 14:30:00,29.23,29.24,29.23,29.24,25194.0,26.1796,26.1885,26.1796,26.1885,25194.0
2016-08-29 14:35:00,29.24,29.24,29.24,29.24,100.0,26.1885,26.1885,26.1885,26.1885,100.0
2016-08-29 14:40:00,29.24,29.25,29.23,29.23,7003.0,26.1885,26.1975,26.1796,26.1796,7003.0
2016-08-29 14:45:00,29.24,29.24,29.23,29.24,200.0,26.1885,26.1885,26.1796,26.1885,200.0
2016-08-29 14:50:00,29.24,29.26,29.24,29.25,9877.0,26.1885,26.2065,26.1885,26.1975,9877.0
2016-08-29 14:55:00,29.25,29.26,29.25,29.26,4065.0,26.1975,26.2065,26.1975,26.2065,4065.0
2016-08-29 15:00:00,29.25,29.26,29.25,29.25,753.0,26.1975,26.2065,26.1975,26.1975,753.0
2016-08-29 15:05:00,29.26,29.27,29.25,29.26,11417.0,26.2065,26.2154,26.1975,26.2065,11417.0
2016-08-29 15:10:00,29.27,29.28,29.26,29.27,13512.0,26.2154,26.2244,26.2065,26.2154,13512.0
2016-08-29 15:15:00,29.27,29.28,29.27,29.28,5900.0,26.2154,26.2244,26.2154,26.2244,5900.0
2016-08-29 15:20:00,29.28,29.29,29.26,29.26,13854.0,26.2244,26.2333,26.2065,26.2065,13854.0
2016-08-29 15:25:00,29.26,29.27,29.26,29.26,8405.0,26.2065,26.2154,26.2065,26.2065,8405.0
2016-08-29 15:30:00,29.26,29.27,29.26,29.26,2517.0,26.2065,26.2154,26.2065,26.2065,2517.0
2016-08-29 15:35:00,29.26,29.27,29.25,29.26,11056.0,26.2065,26.2154,26.1975,26.2065,11056.0
2016-08-29 15:40:00,29.26,29.3,29.25,29.29,335202.0,26.2065,26.2423,26.1975,26.2333,335202.0
2016-08-29 15:45:00,29.28,29.29,29.27,29.27,8681.0,26.2244,26.2333,26.2154,26.2154,8681.0
2016-08-29 15:50:00,29.27,29.29,29.27,29.29,9535.0,26.2154,26.2333,26.2154,26.2333,9535.0
2016-08-29 15:55:00,29.29,29.32,29.28,29.3,154949.0,26.2333,26.2602,26.2244,26.2423,154949.0
2016-08-30 09:30:00,29.68,29.72,29.67,29.71,58441.0,26.5826,26.6185,26.5737,26.6095,58441.0
2016-08-30 09:35:00,29.71,29.72,29.66,29.66,54598.0,26.6095,26.6185,26.5647,26.5647,54598.0
2016-08-30 09:40:00,29.67,29.69,29.65,29.67,23015.0,26.5737,26.5916,26.5558,26.5737,23015.0
2016-08-30 09:45:00,29.66,29.67,29.65,29.67,32417.0,26.5647,26.5737,26.5558,26.5737,32417.0
2016-08-30 09:50:00,29.67,29.67,29.65,29.67,12202.0,26.5737,26.5737,26.5558,26.5737,12202.0
2016-08-30 09:55:00,29.67,29.67,29.64,29.65,20481.0,26.5737,26.5737,26.5468,26.5558,20481.0
2016-08-30 10:00:00,29.65,29.65,29.62,29.62,17733.0,26.5558,26.5558,26.5289,26.5289,17733.0
2016-08-30 10:05:00,29.62,29.63,29.58,29.6,40864.0,26.5289,26.5378,26.4931,26.511,40864.0
2016-08-30 10:10:00,29.6,29.6,29.57,29.58,9025.0,26.511,26.511,26.4841,26.4931,9025.0
2016-08-30 10:15:00,29.58,29.58,29.54,29.54,22073.0,26.4931,26.4931,26.4572,26.4572,22073.0
2016-08-30 10:20:00,29.54,29.54,29.53,29.54,21316.0,26.4572,26.4572,26.4483,26.4572,21316.0
2016-08-30 10:25:00,29.54,29.55,29.54,29.54,6113.0,26.4572,26.4662,26.4572,26.4572,6113.0
2016-08-30 10:30:00,29.54,29.55,29.51,29.53,25875.0,26.4572,26.4662,26.4304,26.4483,25875.0
2016-08-30 10:35:00,29.52,29.55,29.52,29.52,24254.0,26.4393,26.4662,26.4393,26.4393,24254.0
2016-08-30 10:40:00,29.52,29.53,29.52,29.53,9504.0,26.4393,26.4483,26.4393,26.4483,9504.0
2016-08-30 10:45:00,29.52,29.53,29.51,29.52,11802.0,26.4393,26.4483,26.4304,26.4393,11802.0
2016-08-30 10:50:00,29.51,29.52,29.49,29.5,27128.0,26.4304,26.4393,26.4125,26.4214,27128.0
2016-08-30 10:55:00,29.49,29.5,29.49,29.5,33485.0,26.4125,26.4214,26.4125,26.4214,33485.0
2016-08-30 11:00:00,29.5,29.5,29.49,29.5,57628.0,26.4214,26.4214,26.4125,26.4214,57628.0
2016-08-30 11:05:00,29.5,29.52,29.49,29.51,73177.0,26.4214,26.4393,26.4125,26.4304,73177.0
2016-08-30 11:10:00,29.51,29.51,29.5,29.51,17388.0,26.4304,26.4304,26.4214,26.4304,17388.0
2016-08-30 11:15:00,29.51,29.53,29.51,29.52,20788.0,26.4304,26.4483,26.4304,26.4393,20788.0
2016-08-30 11:20:00,29.52,29.52,29.5,29.52,14615.0,26.4393,26.4393,26.4214,26.4393,14615.0
2016-08-30 11:25:00,29.52,29.52,29.5,29.5,5673.0,26.4393,26.4393,26.4214,26.4214,5673.0
2016-08-30 11:30:00,29.5,29.51,29.5,29.5,6375.0,26.4214,26.4304,26.4214,26.4214,6375.0
2016-08-30 11:35:00,29.5,29.53,29.5,29.51,23192.0,26.4214,26.4483,26.4214,26.4304,23192.0
2016-08-30 11:40:00,29.53,29.53,29.51,29.51,9997.0,26.4483,26.4483,26.4304,26.4304,9997.0
2016-08-30 11:45:00,29.51,29.53,29.51,29.52,18780.0,26.4304,26.4483,26.4304,26.4393,18780.0
2016-08-30 11:50:00,29.52,29.54,29.52,29.53,9240.0,26.4393,26.4572,26.4393,26.4483,9240.0
2016-08-30 11:55:00,29.53,29.53,29.52,29.52,6656.0,26.4483,26.4483,26.4393,26.4393,6656.0
2016-08-30 12:00:00,29.52,29.53,29.52,29.53,12335.0,26.4393,26.4483,26.4393,26.4483,12335.0
2016-08-30 12:05:00,29.54,29.55,29.53,29.55,9406.0,26.4572,26.4662,26.4483,26.4662,9406.0
2016-08-30 12:10:00,29.54,29.55,29.54,29.54,4226.0,26.4572,26.4662,26.4572,26.4572,4226.0
2016-08-30 12:15:00,29.54,29.55,29.54,29.55,14765.0,26.4572,26.4662,26.4572,26.4662,14765.0
2016-08-30 12:20:00,29.55,29.55,29.54,29.54,3730.0,26.4662,26.4662,26.4572,26.4572,3730.0
2016-08-30 12:25:00,29.54,29.55,29.54,29.55,5716.0,26.4572,26.4662,26.4572,26.4662,5716.0
2016-08-30 12:30:00,29.55,29.57,29.54,29.56,32953.0,26.4662,26.4841,26.4572,26.4751,32953.0
2016-08-30 12:35:00,29.55,29.56,29.54,29.55,25608.0,26.4662,26.4751,26.4572,26.4662,25608.0
2016-08-30 12:40:00,29.55,29.55,29.54,29.54,10138.0,26.4662,26.4662,26.4572,26.4572,10138.0
2016-08-30 12:45:00,29.54,29.55,29.54,29.54,3494.0,26.4572,26.4662,26.4572,26.4572,3494.0
2016-08-30 12:50:00,29.54,29.55,29.54,29.54,4700.0,26.4572,26.4662,26.4572,26.4572,4700.0
2016-08-30 12:55:00,29.55,29.55,29.53,29.54,5090.0,26.4662,26.4662,26.4483,26.4572,5090.0
2016-08-30 13:00:00,29.53,29.53,29.52,29.52,7129.0,26.4483,26.4483,26.4393,26.4393,7129.0
2016-08-30 13:05:00,29.52,29.54,29.52,29.54,14037.0,26.4393,26.4572,26.4393,26.4572,14037.0
2016-08-30 13:10:00,29.54,29.54,29.53,29.53,3316.0,26.4572,26.4572,26.4483,26.4483,3316.0
2016-08-30 13:15:00,29.54,29.54,29.53,29.53,4005.0,26.4572,26.4572,26.4483,26.4483,4005.0
2016-08-30 13:20:00,29.53,29.54,29.53,29.54,7383.0,26.4483,26.4572,26.4483,26.4572,7383.0
2016-08-30 13:25:00,29.53,29.54,29.52,29.53,26228.0,26.4483,26.4572,26.4393,26.4483,26228.0
2016-08-30 13:30:00,29.53,29.54,29.53,29.53,3842.0,26.4483,26.4572,26.4483,26.4483,3842.0
2016-08-30 13:35:00,29.53,29.54,29.53,29.54,6516.0,26.4483,26.4572,26.4483,26.4572,6516.0
2016-08-30 13:40:00,29.53,29.54,29.52,29.52,12224.0,26.4483,26.4572,26.4393,26.4393,12224.0
2016-08-30 13:45:00,29.52,29.54,29.52,29.53,12502.0,26.4393,26.4572,26.4393,26.4483,12502.0
2016-08-30 13:50:00,29.54,29.54,29.53,29.53,4746.0,26.4572,26.4572,26.4483,26.4483,4746.0
2016-08-30 13:55:00,29.53,29.54,29.52,29.53,8341.0,26.4483,26.4572,26.4393,26.4483,8341.0
2016-08-30 14:00:00,29.52,29.53,29.49,29.49,18876.0,26.4393,26.4483,26.4125,26.4125,18876.0
2016-08-30 14:05:00,29.49,29.5,29.49,29.49,7653.0,26.4125,26.4214,26.4125,26.4125,7653.0
2016-08-30 14:10:00,29.49,29.5,29.49,29.49,7898.0,26.4125,26.4214,26.4125,26.4125,7898.0
2016-08-30 14:15:00,29.49,29.5,29.45,29.46,11340.0,26.4125,26.4214,26.3766,26.3856,11340.0
2016-08-30 14:20:00,29.45,29.49,29.45,29.49,14755.0,26.3766,26.4125,26.3766,26.4125,14755.0
2016-08-30 14:25:00,29.5,29.5,29.48,29.49,6894.0,26.4214,26.4214,26.4035,26.4125,6894.0
2016-08-30 14:30:00,29.48,29.49,29.45,29.46,8517.0,26.4035,26.4125,26.3766,26.3856,8517.0
2016-08-30 14:35:00,29.46,29.47,29.45,29.46,11144.0,26.3856,26.3945,26.3766,26.3856,11144.0
2016-08-30 14:40:00,29.46,29.48,29.46,29.48,6676.0,26.3856,26.4035,26.3856,26.4035,6676.0
2016-08-30 14:45:00,29.48,29.48,29.47,29.47,4758.0,26.4035,26.4035,26.3945,26.3945,4758.0
2016-08-30 14:50:00,29.47,29.48,29.47,29.48,11828.0,26.3945,26.4035,26.3945,26.4035,11828.0
2016-08-30 14:55:00,29.48,29.48,29.47,29.48,7495.0,26.4035,26.4035,26.3945,26.4035,7495.0
2016-08-30 15:00:00,29.47,29.47,29.46,29.46,15283.0,26.3945,26.3945,26.3856,26.3856,15283.0
2016-08-30 15:05:00,29.46,29.47,29.46,29.46,6582.0,26.3856,26.3945,26.3856,26.3856,6582.0
2016-08-30 15:10:00,29.46,29.47,29.46,29.46,9364.0,26.3856,26.3945,26.3856,26.3856,9364.0
2016-08-30 15:15:00,29.46,29.47,29.46,29.46,11010.0,26.3856,26.3945,26.3856,26.3856,11010.0
2016-08-30 15:20:00,29.46,29.46,29.44,29.45,21664.0,26.3856,26.3856,26.3677,26.3766,21664.0
2016-08-30 15:25:00,29.45,29.46,29.44,29.45,12682.0,26.3766,26.3856,26.3677,26.3766,12682.0
2016-08-30 15:30:00,29.45,29.46,29.44,29.45,12681.0,26.3766,26.3856,26.3677,26.3766,12681.0
2016-08-30 15:35:00,29.44,29.46,29.44,29.46,19355.0,26.3677,26.3856,26.3677,26.3856,19355.0
2016-08-30 15:40:00,29.46,29.46,29.45,29.46,18293.0,26.3856,26.3856,26.3766,26.3856,18293.0
2016-08-30 15:45:00,29.46,29.46,29.44,29.45,37038.0,26.3856,26.3856,26.3677,26.3766,37038.0
2016-08-30 15:50:00,29.44,29.45,29.44,29.45,23686.0,26.3677,26.3766,26.3677,26.3766,23686.0
2016-08-30 15:55:00,29.45,29.48,29.44,29.45,123909.0,26.3766,26.4035,26.3677,26.3766,123909.0
2016-08-31 09:30:00,29.51,29.7,29.51,29.58,49669.0,26.4304,26.6005,26.4304,26.4931,49669.0
2016-08-31 09:35:00,29.57,29.58,29.57,29.58,34404.0,26.4841,26.4931,26.4841,26.4931,34404.0
2016-08-31 09:40:00,29.58,29.6,29.57,29.6,35325.0,26.4931,26.511,26.4841,26.511,35325.0
2016-08-31 09:45:00,29.59,29.62,29.58,29.59,36890.0,26.502,26.5289,26.4931,26.502,36890.0
2016-08-31 09:50:00,29.59,29.59,29.57,29.58,25176.0,26.502,26.502,26.4841,26.4931,25176.0
2016-08-31 09:55:00,29.58,29.6,29.58,29.59,25401.0,26.4931,26.511,26.4931,26.502,25401.0
2016-08-31 10:00:00,29.59,29.59,29.58,29.58,23358.0,26.502,26.502,26.4931,26.4931,23358.0
2016-08-31 10:05:00,29.58,29.58,29.57,29.57,3420.0,26.4931,26.4931,26.4841,26.4841,3420.0
2016-08-31 10:10:00,29.57,29.59,29.55,29.56,53218.0,26.4841,26.502,26.4662,26.4751,53218.0
2016-08-31 10:15:00,29.56,29.56,29.55,29.55,6882.0,26.4751,26.4751,26.4662,26.4662,6882.0
2016-08-31 10:20:00,29.55,29.56,29.55,29.55,8451.0,26.4662,26.4751,26.4662,26.4662,8451.0
2016-08-31 10:25:00,29.55,29.57,29.55,29.56,12843.0,26.4662,26.4841,26.4662,26.4751,12843.0
2016-08-31 10:30:00,29.56,29.56,29.53,29.54,37250.0,26.4751,26.4751,26.4483,26.4572,37250.0
2016-08-31 10:35:00,29.53,29.54,29.52,29.54,39123.0,26.4483,26.4572,26.4393,26.4572,39123.0
2016-08-31 10:40:00,29.54,29.55,29.52,29.55,12897.0,26.4572,26.4662,26.4393,26.4662,12897.0
2016-08-31 10:45:00,29.55,29.55,29.54,29.55,18812.0,26.4662,26.4662,26.4572,26.4662,18812.0
2016-08-31 10:50:00,29.55,29.55,29.54,29.54,7306.0,26.4662,26.4662,26.4572,26.4572,7306.0
2016-08-31 10:55:00,29.54,29.55,29.54,29.54,34459.0,26.4572,26.4662,26.4572,26.4572,34459.0
2016-08-31 11:00:00,29.54,29.56,29.53,29.56,49952.0,26.4572,26.4751,26.4483,26.4751,49952.0
2016-08-31 11:05:00,29.55,29.56,29.54,29.55,19858.0,26.4662,26.4751,26.4572,26.4662,19858.0
2016-08-31 11:10:00,29.55,29.57,29.55,29.56,6403.0,26.4662,26.4841,26.4662,26.4751,6403.0
2016-08-31 11:15:00,29.55,29.56,29.55,29.55,5974.0,26.4662,26.4751,26.4662,26.4662,5974.0
2016-08-31 11:20:00,29.55,29.57,29.54,29.57,16263.0,26.4662,26.4841,26.4572,26.4841,16263.0
2016-08-31 11:25:00,29.57,29.57,29.54,29.55,32099.0,26.4841,26.4841,26.4572,26.4662,32099.0
2016-08-31 11:30:00,29.55,29.56,29.54,29.55,55443.0,26.4662,26.4751,26.4572,26.4662,55443.0
2016-08-31 11:35:00,29.55,29.55,29.52,29.54,50179.0,26.4662,26.4662,26.4393,26.4572,50179.0
2016-08-31 11:40:00,29.55,29.55,29.51,29.53,69738.0,26.4662,26.4662,26.4304,26.4483,69738.0
2016-08-31 11:45:00,29.53,29.53,29.52,29.53,2500.0,26.4483,26.4483,26.4393,26.4483,2500.0
2016-08-31 11:50:00,29.53,29.54,29.52,29.53,46629.0,26.4483,26.4572,26.4393,26.4483,46629.0
2016-08-31 11:55:00,29.52,29.53,29.51,29.52,38399.0,26.4393,26.4483,26.4304,26.4393,38399.0
2016-08-31 12:00:00,29.52,29.52,29.5,29.51,66414.0,26.4393,26.4393,26.4214,26.4304,66414.0
2016-08-31 12:05:00,29.51,29.51,29.5,29.51,67063.0,26.4304,26.4304,26.4214,26.4304,67063.0
2016-08-31 12:10:00,29.51,29.53,29.5,29.52,10586.0,26.4304,26.4483,26.4214,26.4393,10586.0
2016-08-31 12:15:00,29.51,29.51,29.48,29.5,64178.0,26.4304,26.4304,26.4035,26.4214,64178.0
2016-08-31 12:20:00,29.5,29.52,29.49,29.52,3620.0,26.4214,26.4393,26.4125,26.4393,3620.0
2016-08-31 12:25:00,29.51,29.52,29.51,29.51,2080.0,26.4304,26.4393,26.4304,26.4304,2080.0
2016-08-31 12:30:00,29.52,29.52,29.48,29.5,52536.0,26.4393,26.4393,26.4035,26.4214,52536.0
2016-08-31 12:35:00,29.5,29.53,29.5,29.52,21074.0,26.4214,26.4483,26.4214,26.4393,21074.0
2016-08-31 12:40:00,29.51,29.51,29.5,29.51,14421.0,26.4304,26.4304,26.4214,26.4304,14421.0
2016-08-31 12:45:00,29.51,29.53,29.5,29.53,14484.0,26.4304,26.4483,26.4214,26.4483,14484.0
2016-08-31 12:50:00,29.52,29.53,29.51,29.52,2079.0,26.4393,26.4483,26.4304,26.4393,2079.0
2016-08-31 12:55:00,29.52,29.52,29.51,29.52,10087.0,26.4393,26.4393,26.4304,26.4393,10087.0
2016-08-31 13:00:00,29.52,29.52,29.51,29.52,300.0,26.4393,26.4393,26.4304,26.4393,300.0
2016-08-31 13:05:00,29.51,29.53,29.51,29.53,14995.0,26.4304,26.4483,26.4304,26.4483,14995.0
2016-08-31 13:10:00,29.53,29.53,29.52,29.52,27506.0,26.4483,26.4483,26.4393,26.4393,27506.0
2016-08-31 13:15:00,29.52,29.53,29.52,29.53,32602.0,26.4393,26.4483,26.4393,26.4483,32602.0
2016-08-31 13:20:00,29.53,29.53,29.52,29.53,4591.0,26.4483,26.4483,26.4393,26.4483,4591.0
2016-08-31 13:25:00,29.53,29.53,29.52,29.53,19432.0,26.4483,26.4483,26.4393,26.4483,19432.0
2016-08-31 13:30:00,29.53,29.53,29.51,29.52,34555.0,26.4483,26.4483,26.4304,26.4393,34555.0
2016-08-31 13:35:00,29.52,29.52,29.51,29.52,16848.0,26.4393,26.4393,26.4304,26.4393,16848.0
2016-08-31 13:40:00,29.52,29.54,29.51,29.54,4990.0,26.4393,26.4572,26.4304,26.4572,4990.0
2016-08-31 13:45:00,29.54,29.55,29.53,29.53,72807.0,26.4572,26.4662,26.4483,26.4483,72807.0
2016-08-31 13:50:00,29.54,29.55,29.53,29.54,56079.0,26.4572,26.4662,26.4483,26.4572,56079.0
2016-08-31 13:55:00,29.54,29.55,29.54,29.55,3700.0,26.4572,26.4662,26.4572,26.4662,3700.0
2016-08-31 14:00:00,29.54,29.55,29.54,29.55,4527.0,26.4572,26.4662,26.4572,26.4662,4527.0
2016-08-31 14:05:00,29.55,29.59,29.55,29.58,17427.0,26.4662,26.502,26.4662,26.4931,17427.0
2016-08-31 14:10:00,29.57,29.57,29.56,29.57,23703.0,26.4841,26.4841,26.4751,26.4841,23703.0
2016-08-31 14:15:00,29.56,29.56,29.53,29.54,153186.0,26.4751,26.4751,26.4483,26.4572,153186.0
2016-08-31 14:20:00,29.54,29.54,29.53,29.54,6684.0,26.4572,26.4572,26.4483,26.4572,6684.0
2016-08-31 14:25:00,29.54,29.54,29.53,29.54,2802.0,26.4572,26.4572,26.4483,26.4572,2802.0
2016-08-31 14:30:00,29.54,29.54,29.53,29.54,8564.0,26.4572,26.4572,26.4483,26.4572,8564.0
2016-08-31 14:35:00,29.54,29.55,29.53,29.53,29452.0,26.4572,26.4662,26.4483,26.4483,29452.0
2016-08-31 14:40:00,29.52,29.54,29.51,29.54,7345.0,26.4393,26.4572,26.4304,26.4572,7345.0
2016-08-31 14:45:00,29.54,29.54,29.5,29.51,16899.0,26.4572,26.4572,26.4214,26.4304,16899.0
2016-08-31 14:50:00,29.52,29.53,29.51,29.53,4239.0,26.4393,26.4483,26.4304,26.4483,4239.0
2016-08-31 14:55:00,29.53,29.54,29.52,29.54,7851.0,26.4483,26.4572,26.4393,26.4572,7851.0
2016-08-31 15:00:00,29.53,29.55,29.53,29.55,10388.0,26.4483,26.4662,26.4483,26.4662,10388.0
2016-08-31 15:05:00,29.55,29.57,29.55,29.57,16756.0,26.4662,26.4841,26.4662,26.4841,16756.0
2016-08-31 15:10:00,29.57,29.59,29.56,29.59,17315.0,26.4841,26.502,26.4751,26.502,17315.0
2016-08-31 15:15:00,29.59,29.6,29.57,29.58,7771.0,26.502,26.511,26.4841,26.4931,7771.0
2016-08-31 15:20:00,29.58,29.6,29.58,29.6,6226.0,26.4931,26.511,26.4931,26.511,6226.0
2016-08-31 15:25:00,29.6,29.63,29.59,29.6,50874.0,26.511,26.5378,26.502,26.511,50874.0
2016-08-31 15:30:00,29.6,29.62,29.6,29.62,46773.0,26.511,26.5289,26.511,26.5289,46773.0
2016-08-31 15:35:00,29.62,29.62,29.61,29.62,10314.0,26.5289,26.5289,26.5199,26.5289,10314.0
2016-08-31 15:40:00,29.61,29.62,29.59,29.6,7722.0,26.5199,26.5289,26.502,26.511,7722.0
2016-08-31 15:45:00,29.59,29.6,29.53,29.54,37281.0,26.502,26.511,26.4483,26.4572,37281.0
2016-08-31 15:50:00,29.54,29.54,29.53,29.54,84844.0,26.4572,26.4572,26.4483,26.4572,84844.0
2016-08-31 15:55:00,29.54,29.56,29.52,29.54,249478.0,26.4572,26.4751,26.4393,26.4572,249478.0
2016-09-01 09:30:00,29.56,29.57,29.47,29.57,35489.0,26.4751,26.4841,26.3945,26.4841,35489.0
2016-09-01 09:35:00,29.57,29.58,29.56,29.58,6667.0,26.4841,26.4931,26.4751,26.4931,6667.0
2016-09-01 09:40:00,29.56,29.57,29.55,29.55,32145.0,26.4751,26.4841,26.4662,26.4662,32145.0
2016-09-01 09:45:00,29.55,29.56,29.55,29.56,10874.0,26.4662,26.4751,26.4662,26.4751,10874.0
2016-09-01 09:50:00,29.55,29.55,29.49,29.54,13996.0,26.4662,26.4662,26.4125,26.4572,13996.0
2016-09-01 09:55:00,29.53,29.55,29.52,29.54,20818.0,26.4483,26.4662,26.4393,26.4572,20818.0
2016-09-01 10:00:00,29.54,29.61,29.54,29.61,65004.0,26.4572,26.5199,26.4572,26.5199,65004.0
2016-09-01 10:05:00,29.6,29.62,29.58,29.61,34151.0,26.511,26.5289,26.4931,26.5199,34151.0
2016-09-01 10:10:00,29.61,29.62,29.57,29.58,17076.0,26.5199,26.5289,26.4841,26.4931,17076.0
2016-09-01 10:15:00,29.57,29.58,29.55,29.55,12723.0,26.4841,26.4931,26.4662,26.4662,12723.0
2016-09-01 10:20:00,29.54,29.57,29.5,29.56,48812.0,26.4572,26.4841,26.4214,26.4751,48812.0
2016-09-01 10:25:00,29.55,29.55,29.52,29.52,16324.0,26.4662,26.4662,26.4393,26.4393,16324.0
2016-09-01 10:30:00,29.51,29.52,29.48,29.51,33483.0,26.4304,26.4393,26.4035,26.4304,33483.0
2016-09-01 10:35:00,29.51,29.52,29.5,29.51,9228.0,26.4304,26.4393,26.4214,26.4304,9228.0
2016-09-01 10:40:00,29.5,29.52,29.5,29.52,8556.0,26.4214,26.4393,26.4214,26.4393,8556.0
2016-09-01 10:45:00,29.51,29.53,29.51,29.53,1769.0,26.4304,26.4483,26.4304,26.4483,1769.0
2016-09-01 10:50:00,29.53,29.54,29.52,29.53,23257.0,26.4483,26.4572,26.4393,26.4483,23257.0
2016-09-01 10:55:00,29.52,29.53,29.5,29.51,19639.0,26.4393,26.4483,26.4214,26.4304,19639.0
2016-09-01 11:00:00,29.5,29.51,29.48,29.51,14553.0,26.4214,26.4304,26.4035,26.4304,14553.0
2016-09-01 11:05:00,29.51,29.52,29.49,29.5,10956.0,26.4304,26.4393,26.4125,26.4214,10956.0
2016-09-01 11:10:00,29.5,29.54,29.5,29.53,25247.0,26.4214,26.4572,26.4214,26.4483,25247.0
2016-09-01 11:15:00,29.53,29.54,29.52,29.53,7615.0,26.4483,26.4572,26.4393,26.4483,7615.0
2016-09-01 11:20:00,29.53,29.55,29.53,29.55,44300.0,26.4483,26.4662,26.4483,26.4662,44300.0
2016-09-01 11:25:00,29.55,29.55,29.54,29.55,6556.0,26.4662,26.4662,26.4572,26.4662,6556.0
2016-09-01 11:30:00,29.55,29.55,29.53,29.54,30409.0,26.4662,26.4662,26.4483,26.4572,30409.0
2016-09-01 11:35:00,29.54,29.54,29.52,29.54,22226.0,26.4572,26.4572,26.4393,26.4572,22226.0
2016-09-01 11:40:00,29.54,29.54,29.52,29.53,20994.0,26.4572,26.4572,26.4393,26.4483,20994.0
2016-09-01 11:45:00,29.53,29.53,29.52,29.53,2200.0,26.4483,26.4483,26.4393,26.4483,2200.0
2016-09-01 11:50:00,29.53,29.53,29.51,29.52,11340.0,26.4483,26.4483,26.4304,26.4393,11340.0
2016-09-01 11:55:00,29.52,29.54,29.51,29.54,28333.0,26.4393,26.4572,26.4304,26.4572,28333.0
2016-09-01 12:00:00,29.54,29.55,29.54,29.55,16775.0,26.4572,26.4662,26.4572,26.4662,16775.0
2016-09-01 12:05:00,29.55,29.55,29.53,29.54,2300.0,26.4662,26.4662,26.4483,26.4572,2300.0
2016-09-01 12:10:00,29.54,29.56,29.53,29.56,8245.0,26.4572,26.4751,26.4483,26.4751,8245.0
2016-09-01 12:15:00,29.57,29.59,29.57,29.59,7224.0,26.4841,26.502,26.4841,26.502,7224.0
2016-09-01 12:20:00,29.59,29.61,29.58,29.61,15009.0,26.502,26.5199,26.4931,26.5199,15009.0
2016-09-01 12:25:00,29.62,29.62,29.61,29.61,16781.0,26.5289,26.5289,26.5199,26.5199,16781.0
2016-09-01 12:30:00,29.61,29.63,29.61,29.63,8894.0,26.5199,26.5378,26.5199,26.5378,8894.0
2016-09-01 12:35:00,29.62,29.63,29.62,29.63,500.0,26.5289,26.5378,26.5289,26.5378,500.0
2016-09-01 12:40:00,29.62,29.63,29.61,29.62,2916.0,26.5289,26.5378,26.5199,26.5289,2916.0
2016-09-01 12:45:00,29.62,29.62,29.61,29.62,4010.0,26.5289,26.5289,26.5199,26.5289,4010.0
2016-09-01 12:50:00,29.62,29.62,29.61,29.62,1115.0,26.5289,26.5289,26.5199,26.5289,1115.0
2016-09-01 12:55:00,29.62,29.62,29.61,29.62,1610.0,26.5289,26.5289,26.5199,26.5289,1610.0
2016-09-01 13:00:00,29.62,29.62,29.61,29.62,1700.0,26.5289,26.5289,26.5199,26.5289,1700.0
2016-09-01 13:05:00,29.62,29.62,29.6,29.6,6968.0,26.5289,26.5289,26.511,26.511,6968.0
2016-09-01 13:10:00,29.61,29.61,29.59,29.61,17538.0,26.5199,26.5199,26.502,26.5199,17538.0
2016-09-01 13:15:00,29.62,29.64,29.62,29.64,5661.0,26.5289,26.5468,26.5289,26.5468,5661.0
2016-09-01 13:20:00,29.64,29.64,29.63,29.64,7181.0,26.5468,26.5468,26.5378,26.5468,7181.0
2016-09-01 13:25:00,29.64,29.64,29.63,29.64,2000.0,26.5468,26.5468,26.5378,26.5468,2000.0
2016-09-01 13:30:00,29.64,29.66,29.63,29.66,5825.0,26.5468,26.5647,26.5378,26.5647,5825.0
2016-09-01 13:35:00,29.65,29.65,29.64,29.64,5974.0,26.5558,26.5558,26.5468,26.5468,5974.0
2016-09-01 13:40:00,29.64,29.64,29.63,29.64,5527.0,26.5468,26.5468,26.5378,26.5468,5527.0
2016-09-01 13:45:00,29.64,29.64,29.63,29.64,6674.0,26.5468,26.5468,26.5378,26.5468,6674.0
2016-09-01 13:50:00,29.63,29.64,29.63,29.64,2590.0,26.5378,26.5468,26.5378,26.5468,2590.0
2016-09-01 13:55:00,29.64,29.64,29.63,29.64,1813.0,26.5468,26.5468,26.5378,26.5468,1813.0
2016-09-01 14:00:00,29.64,29.64,29.6,29.61,7571.0,26.5468,26.5468,26.511,26.5199,7571.0
2016-09-01 14:05:00,29.61,29.63,29.6,29.63,8668.0,26.5199,26.5378,26.511,26.5378,8668.0
2016-09-01 14:10:00,29.62,29.63,29.61,29.63,10714.0,26.5289,26.5378,26.5199,26.5378,10714.0
2016-09-01 14:15:00,29.63,29.63,29.62,29.63,2760.0,26.5378,26.5378,26.5289,26.5378,2760.0
2016-09-01 14:20:00,29.63,29.64,29.61,29.64,19920.0,26.5378,26.5468,26.5199,26.5468,19920.0
2016-09-01 14:25:00,29.64,29.67,29.63,29.67,10001.0,26.5468,26.5737,26.5378,26.5737,10001.0
2016-09-01 14:30:00,29.66,29.67,29.66,29.67,4070.0,26.5647,26.5737,26.5647,26.5737,4070.0
2016-09-01 14:35:00,29.67,29.67,29.65,29.66,2400.0,26.5737,26.5737,26.5558,26.5647,2400.0
2016-09-01 14:40:00,29.66,29.68,29.65,29.67,20046.0,26.5647,26.5826,26.5558,26.5737,20046.0
2016-09-01 14:45:00,29.67,29.67,29.66,29.67,14034.0,26.5737,26.5737,26.5647,26.5737,14034.0
2016-09-01 14:50:00,29.67,29.67,29.64,29.64,9036.0,26.5737,26.5737,26.5468,26.5468,9036.0
2016-09-01 14:55:00,29.65,29.65,29.63,29.64,8607.0,26.5558,26.5558,26.5378,26.5468,8607.0
2016-09-01 15:00:00,29.64,29.66,29.63,29.63,31994.0,26.5468,26.5647,26.5378,26.5378,31994.0
2016-09-01 15:05:00,29.63,29.63,29.6,29.63,17824.0,26.5378,26.5378,26.511,26.5378,17824.0
2016-09-01 15:10:00,29.62,29.64,29.61,29.63,11563.0,26.5289,26.5468,26.5199,26.5378,11563.0
2016-09-01 15:15:00,29.62,29.63,29.62,29.63,1241.0,26.5289,26.5378,26.5289,26.5378,1241.0
2016-09-01 15:20:00,29.63,29.63,29.62,29.63,7246.0,26.5378,26.5378,26.5289,26.5378,7246.0
2016-09-01 15:25:00,29.63,29.63,29.62,29.63,21229.0,26.5378,26.5378,26.5289,26.5378,21229.0
2016-09-01 15:30:00,29.63,29.63,29.62,29.62,1440.0,26.5378,26.5378,26.5289,26.5289,1440.0
2016-09-01 15:35:00,29.63,29.63,29.62,29.63,15608.0,26.5378,26.5378,26.5289,26.5378,15608.0
2016-09-01 15:40:00,29.63,29.66,29.63,29.66,34271.0,26.5378,26.5647,26.5378,26.5647,34271.0
2016-09-01 15:45:00,29.66,29.66,29.65,29.66,7312.0,26.5647,26.5647,26.5558,26.5647,7312.0
2016-09-01 15:50:00,29.66,29.68,29.65,29.68,28367.0,26.5647,26.5826,26.5558,26.5826,28367.0
2016-09-01 15:55:00,29.68,29.71,29.68,29.7,129488.0,26.5826,26.6095,26.5826,26.6005,129488.0
2016-09-02 09:30:00,30.02,30.11,29.98,30.09,158049.0,26.8871,26.9678,26.8513,26.9498,158049.0
2016-09-02 09:35:00,30.09,30.11,30.04,30.05,73946.0,26.9498,26.9678,26.9051,26.914,73946.0
2016-09-02 09:40:00,30.05,30.09,30.05,30.09,47576.0,26.914,26.9498,26.914,26.9498,47576.0
2016-09-02 09:45:00,30.1,30.11,30.09,30.1,50806.0,26.9588,26.9678,26.9498,26.9588,50806.0
2016-09-02 09:50:00,30.11,30.11,30.1,30.11,3415.0,26.9678,26.9678,26.9588,26.9678,3415.0
2016-09-02 09:55:00,30.11,30.11,30.08,30.08,41422.0,26.9678,26.9678,26.9409,26.9409,41422.0
2016-09-02 10:00:00,30.09,30.1,30.07,30.09,41890.0,26.9498,26.9588,26.9319,26.9498,41890.0
2016-09-02 10:05:00,30.09,30.1,30.04,30.04,89207.0,26.9498,26.9588,26.9051,26.9051,89207.0
2016-09-02 10:10:00,30.04,30.05,30.0,30.0,72826.0,26.9051,26.914,26.8692,26.8692,72826.0
2016-09-02 10:15:00,29.99,30.01,29.98,30.01,34281.0,26.8603,26.8782,26.8513,26.8782,34281.0
2016-09-02 10:20:00,30.01,30.03,30.0,30.03,33220.0,26.8782,26.8961,26.8692,26.8961,33220.0
2016-09-02 10:25:00,30.03,30.04,30.02,30.04,22785.0,26.8961,26.9051,26.8871,26.9051,22785.0
2016-09-02 10:30:00,30.04,30.05,30.03,30.03,34512.0,26.9051,26.914,26.8961,26.8961,34512.0
2016-09-02 10:35:00,30.03,30.03,30.02,30.03,5600.0,26.8961,26.8961,26.8871,26.8961,5600.0
2016-09-02 10:40:00,30.03,30.04,30.02,30.03,22590.0,26.8961,26.9051,26.8871,26.8961,22590.0
2016-09-02 10:45:00,30.04,30.04,29.99,30.0,193197.0,26.9051,26.9051,26.8603,26.8692,193197.0
2016-09-02 10:50:00,30.01,30.03,30.0,30.02,17870.0,26.8782,26.8961,26.8692,26.8871,17870.0
2016-09-02 10:55:00,30.03,30.05,30.02,30.04,355260.0,26.8961,26.914,26.8871,26.9051,355260.0
2016-09-02 11:00:00,30.05,30.06,30.04,30.06,6235.0,26.914,26.923,26.9051,26.923,6235.0
2016-09-02 11:05:00,30.07,30.08,30.06,30.07,31761.0,26.9319,26.9409,26.923,26.9319,31761.0
2016-09-02 11:10:00,30.06,30.07,30.05,30.06,9730.0,26.923,26.9319,26.914,26.923,9730.0
2016-09-02 11:15:00,30.06,30.07,30.06,30.07,15061.0,26.923,26.9319,26.923,26.9319,15061.0
2016-09-02 11:20:00,30.07,30.07,30.05,30.06,28406.0,26.9319,26.9319,26.914,26.923,28406.0
2016-09-02 11:25:00,30.06,30.06,30.05,30.05,1562.0,26.923,26.923,26.914,26.914,1562.0
2016-09-02 11:30:00,30.05,30.08,30.05,30.08,28504.0,26.914,26.9409,26.914,26.9409,28504.0
2016-09-02 11:35:00,30.08,30.08,30.04,30.05,111077.0,26.9409,26.9409,26.9051,26.914,111077.0
2016-09-02 11:40:00,30.05,30.07,30.04,30.06,6000.0,26.914,26.9319,26.9051,26.923,6000.0
2016-09-02 11:45:00,30.07,30.07,30.06,30.06,8995.0,26.9319,26.9319,26.923,26.923,8995.0
2016-09-02 11:50:00,30.06,30.08,30.06,30.07,21949.0,26.923,26.9409,26.923,26.9319,21949.0
2016-09-02 11:55:00,30.07,30.07,30.05,30.05,38272.0,26.9319,26.9319,26.914,26.914,38272.0
2016-09-02 12:00:00,30.06,30.06,30.05,30.05,2625.0,26.923,26.923,26.914,26.914,2625.0
2016-09-02 12:05:00,30.05,30.06,30.05,30.05,3787.0,26.914,26.923,26.914,26.914,3787.0
2016-09-02 12:10:00,30.05,30.06,30.05,30.06,11115.0,26.914,26.923,26.914,26.923,11115.0
2016-09-02 12:15:00,30.06,30.06,30.05,30.05,19663.0,26.923,26.923,26.914,26.914,19663.0
2016-09-02 12:20:00,30.05,30.06,30.03,30.04,20984.0,26.914,26.923,26.8961,26.9051,20984.0
2016-09-02 12:25:00,30.04,30.05,30.03,30.05,15265.0,26.9051,26.914,26.8961,26.914,15265.0
2016-09-02 12:30:00,30.05,30.06,30.04,30.06,11814.0,26.914,26.923,26.9051,26.923,11814.0
2016-09-02 12:35:00,30.06,30.07,30.06,30.07,11740.0,26.923,26.9319,26.923,26.9319,11740.0
2016-09-02 12:40:00,30.07,30.08,30.06,30.08,14350.0,26.9319,26.9409,26.923,26.9409,14350.0
2016-09-02 12:45:00,30.08,30.08,30.07,30.08,40029.0,26.9409,26.9409,26.9319,26.9409,40029.0
2016-09-02 12:50:00,30.08,30.09,30.07,30.09,25897.0,26.9409,26.9498,26.9319,26.9498,25897.0
2016-09-02 12:55:00,30.09,30.09,30.08,30.09,14701.0,26.9498,26.9498,26.9409,26.9498,14701.0
2016-09-02 13:00:00,30.09,30.09,30.07,30.08,12670.0,26.9498,26.9498,26.9319,26.9409,12670.0
2016-09-02 13:05:00,30.08,30.08,30.05,30.06,38390.0,26.9409,26.9409,26.914,26.923,38390.0
2016-09-02 13:10:00,30.06,30.08,30.05,30.08,7098.0,26.923,26.9409,26.914,26.9409,7098.0
2016-09-02 13:15:00,30.08,30.09,30.07,30.08,20342.0,26.9409,26.9498,26.9319,26.9409,20342.0
2016-09-02 13:20:00,30.08,30.08,30.05,30.06,37729.0,26.9409,26.9409,26.914,26.923,37729.0
2016-09-02 13:25:00,30.05,30.06,30.05,30.05,1200.0,26.914,26.923,26.914,26.914,1200.0
2016-09-02 13:30:00,30.05,30.07,30.05,30.06,8744.0,26.914,26.9319,26.914,26.923,8744.0
2016-09-02 13:35:00,30.06,30.08,30.05,30.07,160316.0,26.923,26.9409,26.914,26.9319,160316.0
2016-09-02 13:40:00,30.07,30.07,30.04,30.07,137253.0,26.9319,26.9319,26.9051,26.9319,137253.0
2016-09-02 13:45:00,30.07,30.08,30.06,30.07,48829.0,26.9319,26.9409,26.923,26.9319,48829.0
2016-09-02 13:50:00,30.07,30.07,30.06,30.06,40362.0,26.9319,26.9319,26.923,26.923,40362.0
2016-09-02 13:55:00,30.06,30.06,30.06,30.06,32581.0,26.923,26.923,26.923,26.923,32581.0
2016-09-02 14:00:00,30.06,30.06,30.05,30.06,11912.0,26.923,26.923,26.914,26.923,11912.0
2016-09-02 14:05:00,30.06,30.06,30.05,30.06,19592.0,26.923,26.923,26.914,26.923,19592.0
2016-09-02 14:10:00,30.06,30.06,30.03,30.04,66968.0,26.923,26.923,26.8961,26.9051,66968.0
2016-09-02 14:15:00,30.03,30.08,30.03,30.07,106876.0,26.8961,26.9409,26.8961,26.9319,106876.0
2016-09-02 14:20:00,30.07,30.07,30.05,30.06,62813.0,26.9319,26.9319,26.914,26.923,62813.0
2016-09-02 14:25:00,30.06,30.07,30.06,30.07,5436.0,26.923,26.9319,26.923,26.9319,5436.0
2016-09-02 14:30:00,30.06,30.07,30.06,30.07,5099.0,26.923,26.9319,26.923,26.9319,5099.0
2016-09-02 14:35:00,30.07,30.07,30.06,30.07,25471.0,26.9319,26.9319,26.923,26.9319,25471.0
2016-09-02 14:40:00,30.07,30.08,30.06,30.07,31985.0,26.9319,26.9409,26.923,26.9319,31985.0
2016-09-02 14:45:00,30.07,30.08,30.06,30.07,43272.0,26.9319,26.9409,26.923,26.9319,43272.0
2016-09-02 14:50:00,30.07,30.08,30.07,30.08,1678.0,26.9319,26.9409,26.9319,26.9409,1678.0
2016-09-02 14:55:00,30.08,30.09,30.08,30.09,13639.0,26.9409,26.9498,26.9409,26.9498,13639.0
2016-09-02 15:00:00,30.09,30.1,30.08,30.1,22869.0,26.9498,26.9588,26.9409,26.9588,22869.0
2016-09-02 15:05:00,30.1,30.11,30.09,30.1,45313.0,26.9588,26.9678,26.9498,26.9588,45313.0
2016-09-02 15:10:00,30.1,30.11,30.1,30.1,14870.0,26.9588,26.9678,26.9588,26.9588,14870.0
2016-09-02 15:15:00,30.1,30.11,30.1,30.11,17600.0,26.9588,26.9678,26.9588,26.9678,17600.0
2016-09-02 15:20:00,30.11,30.13,30.1,30.13,37020.0,26.9678,26.9857,26.9588,26.9857,37020.0
2016-09-02 15:25:00,30.12,30.13,30.12,30.12,17516.0,26.9767,26.9857,26.9767,26.9767,17516.0
2016-09-02 15:30:00,30.12,30.13,30.12,30.12,47903.0,26.9767,26.9857,26.9767,26.9767,47903.0
2016-09-02 15:35:00,30.12,30.13,30.12,30.13,30935.0,26.9767,26.9857,26.9767,26.9857,30935.0
2016-09-02 15:40:00,30.13,30.13,30.12,30.13,32541.0,26.9857,26.9857,26.9767,26.9857,32541.0
2016-09-02 15:45:00,30.12,30.13,30.12,30.12,38122.0,26.9767,26.9857,26.9767,26.9767,38122.0
2016-09-02 15:50:00,30.12,30.14,30.12,30.13,84566.0,26.9767,26.9946,26.9767,26.9857,84566.0
2016-09-02 15:55:00,30.14,30.15,30.13,30.14,181601.0,26.9946,27.0036,26.9857,26.9946,181601.0
2016-09-06 09:30:00,30.42,30.43,30.36,30.43,59970.0,27.2454,27.2544,27.1917,27.2544,59970.0
2016-09-06 09:35:00,30.43,30.45,30.4,30.42,70357.0,27.2544,27.2723,27.2275,27.2454,70357.0
2016-09-06 09:40:00,30.42,30.43,30.39,30.4,30847.0,27.2454,27.2544,27.2185,27.2275,30847.0
2016-09-06 09:45:00,30.4,30.41,30.38,30.4,28760.0,27.2275,27.2364,27.2096,27.2275,28760.0
2016-09-06 09:50:00,30.4,30.4,30.38,30.38,14842.0,27.2275,27.2275,27.2096,27.2096,14842.0
2016-09-06 09:55:00,30.39,30.4,30.38,30.4,42263.0,27.2185,27.2275,27.2096,27.2275,42263.0
2016-09-06 10:00:00,30.39,30.44,30.39,30.43,84862.0,27.2185,27.2633,27.2185,27.2544,84862.0
2016-09-06 10:05:00,30.44,30.45,30.37,30.43,51684.0,27.2633,27.2723,27.2006,27.2544,51684.0
2016-09-06 10:10:00,30.43,30.45,30.42,30.43,12492.0,27.2544,27.2723,27.2454,27.2544,12492.0
2016-09-06 10:15:00,30.43,30.45,30.41,30.43,17427.0,27.2544,27.2723,27.2364,27.2544,17427.0
2016-09-06 10:20:00,30.43,30.45,30.42,30.43,37173.0,27.2544,27.2723,27.2454,27.2544,37173.0
2016-09-06 10:25:00,30.43,30.44,30.38,30.42,97327.0,27.2544,27.2633,27.2096,27.2454,97327.0
2016-09-06 10:30:00,30.43,30.46,30.43,30.46,27833.0,27.2544,27.2812,27.2544,27.2812,27833.0
2016-09-06 10:35:00,30.46,30.47,30.44,30.46,17345.0,27.2812,27.2902,27.2633,27.2812,17345.0
2016-09-06 10:40:00,30.45,30.47,30.44,30.47,6315.0,27.2723,27.2902,27.2633,27.2902,6315.0
2016-09-06 10:45:00,30.47,30.47,30.46,30.46,13763.0,27.2902,27.2902,27.2812,27.2812,13763.0
2016-09-06 10:50:00,30.46,30.47,30.45,30.45,16664.0,27.2812,27.2902,27.2723,27.2723,16664.0
2016-09-06 10:55:00,30.45,30.46,30.44,30.46,5300.0,27.2723,27.2812,27.2633,27.2812,5300.0
2016-09-06 11:00:00,30.45,30.46,30.44,30.44,13739.0,27.2723,27.2812,27.2633,27.2633,13739.0
2016-09-06 11:05:00,30.45,30.46,30.43,30.43,8807.0,27.2723,27.2812,27.2544,27.2544,8807.0
2016-09-06 11:10:00,30.44,30.46,30.43,30.46,4620.0,27.2633,27.2812,27.2544,27.2812,4620.0
2016-09-06 11:15:00,30.46,30.47,30.44,30.44,19741.0,27.2812,27.2902,27.2633,27.2633,19741.0
2016-09-06 11:20:00,30.45,30.47,30.44,30.45,4985.0,27.2723,27.2902,27.2633,27.2723,4985.0
2016-09-06 11:25:00,30.46,30.49,30.46,30.47,10634.0,27.2812,27.3081,27.2812,27.2902,10634.0
2016-09-06 11:30:00,30.47,30.48,30.45,30.46,26168.0,27.2902,27.2991,27.2723,27.2812,26168.0
2016-09-06 11:35:00,30.46,30.46,30.45,30.45,27326.0,27.2812,27.2812,27.2723,27.2723,27326.0
2016-09-06 11:40:00,30.45,30.48,30.45,30.48,71793.0,27.2723,27.2991,27.2723,27.2991,71793.0
2016-09-06 11:45:00,30.48,30.54,30.48,30.52,69158.0,27.2991,27.3529,27.2991,27.335,69158.0
2016-09-06 11:50:00,30.52,30.53,30.5,30.5,43292.0,27.335,27.3439,27.3171,27.3171,43292.0
2016-09-06 11:55:00,30.51,30.52,30.5,30.51,8479.0,27.326,27.335,27.3171,27.326,8479.0
2016-09-06 12:00:00,30.52,30.53,30.51,30.53,7619.0,27.335,27.3439,27.326,27.3439,7619.0
2016-09-06 12:05:00,30.53,30.53,30.52,30.53,2300.0,27.3439,27.3439,27.335,27.3439,2300.0
2016-09-06 12:10:00,30.53,30.53,30.52,30.53,5914.0,27.3439,27.3439,27.335,27.3439,5914.0
2016-09-06 12:15:00,30.53,30.53,30.51,30.51,16220.0,27.3439,27.3439,27.326,27.326,16220.0
2016-09-06 12:20:00,30.51,30.52,30.51,30.52,7194.0,27.326,27.335,27.326,27.335,7194.0
2016-09-06 12:25:00,30.52,30.54,30.51,30.52,18101.0,27.335,27.3529,27.326,27.335,18101.0
2016-09-06 12:30:00,30.52,30.53,30.51,30.51,26022.0,27.335,27.3439,27.326,27.326,26022.0
2016-09-06 12:35:00,30.52,30.55,30.51,30.52,42084.0,27.335,27.3618,27.326,27.335,42084.0
2016-09-06 12:40:00,30.52,30.54,30.52,30.53,11584.0,27.335,27.3529,27.335,27.3439,11584.0
2016-09-06 12:45:00,30.54,30.54,30.53,30.54,1600.0,27.3529,27.3529,27.3439,27.3529,1600.0
2016-09-06 12:50:00,30.54,30.55,30.53,30.55,6466.0,27.3529,27.3618,27.3439,27.3618,6466.0
2016-09-06 12:55:00,30.55,30.55,30.52,30.53,9585.0,27.3618,27.3618,27.335,27.3439,9585.0
2016-09-06 13:00:00,30.53,30.54,30.53,30.53,6111.0,27.3439,27.3529,27.3439,27.3439,6111.0
2016-09-06 13:05:00,30.54,30.54,30.52,30.53,3696.0,27.3529,27.3529,27.335,27.3439,3696.0
2016-09-06 13:10:00,30.53,30.54,30.52,30.54,2430.0,27.3439,27.3529,27.335,27.3529,2430.0
2016-09-06 13:15:00,30.54,30.55,30.53,30.55,5868.0,27.3529,27.3618,27.3439,27.3618,5868.0
2016-09-06 13:20:00,30.54,30.55,30.53,30.54,9717.0,27.3529,27.3618,27.3439,27.3529,9717.0
2016-09-06 13:25:00,30.54,30.55,30.53,30.55,14813.0,27.3529,27.3618,27.3439,27.3618,14813.0
2016-09-06 13:30:00,30.55,30.55,30.54,30.55,4025.0,27.3618,27.3618,27.3529,27.3618,4025.0
2016-09-06 13:35:00,30.55,30.56,30.54,30.55,5429.0,27.3618,27.3708,27.3529,27.3618,5429.0
2016-09-06 13:40:00,30.55,30.57,30.55,30.57,7434.0,27.3618,27.3797,27.3618,27.3797,7434.0
2016-09-06 13:45:00,30.57,30.57,30.56,30.57,5618.0,27.3797,27.3797,27.3708,27.3797,5618.0
2016-09-06 13:50:00,30.57,30.58,30.55,30.55,15664.0,27.3797,27.3887,27.3618,27.3618,15664.0
2016-09-06 13:55:00,30.55,30.56,30.55,30.55,1871.0,27.3618,27.3708,27.3618,27.3618,1871.0
2016-09-06 14:00:00,30.56,30.56,30.55,30.56,2489.0,27.3708,27.3708,27.3618,27.3708,2489.0
2016-09-06 14:05:00,30.56,30.57,30.55,30.56,9817.0,27.3708,27.3797,27.3618,27.3708,9817.0
2016-09-06 14:10:00,30.56,30.57,30.55,30.56,4449.0,27.3708,27.3797,27.3618,27.3708,4449.0
2016-09-06 14:15:00,30.56,30.58,30.56,30.56,11985.0,27.3708,27.3887,27.3708,27.3708,11985.0
2016-09-06 14:20:00,30.56,30.6,30.56,30.59,14719.0,27.3708,27.4066,27.3708,27.3977,14719.0
2016-09-06 14:25:00,30.6,30.6,30.59,30.6,3961.0,27.4066,27.4066,27.3977,27.4066,3961.0
2016-09-06 14:30:00,30.59,30.6,30.59,30.6,4246.0,27.3977,27.4066,27.3977,27.4066,4246.0
2016-09-06 14:35:00,30.6,30.6,30.59,30.6,1961.0,27.4066,27.4066,27.3977,27.4066,1961.0
2016-09-06 14:40:00,30.6,30.6,30.59,30.6,16151.0,27.4066,27.4066,27.3977,27.4066,16151.0
2016-09-06 14:45:00,30.6,30.6,30.59,30.6,12508.0,27.4066,27.4066,27.3977,27.4066,12508.0
2016-09-06 14:50:00,30.6,30.61,30.59,30.61,18884.0,27.4066,27.4156,27.3977,27.4156,18884.0
2016-09-06 14:55:00,30.61,30.62,30.61,30.62,61473.0,27.4156,27.4245,27.4156,27.4245,61473.0
2016-09-06 15:00:00,30.62,30.64,30.61,30.63,104181.0,27.4245,27.4424,27.4156,27.4335,104181.0
2016-09-06 15:05:00,30.63,30.63,30.62,30.63,23046.0,27.4335,27.4335,27.4245,27.4335,23046.0
2016-09-06 15:10:00,30.63,30.63,30.56,30.56,68209.0,27.4335,27.4335,27.3708,27.3708,68209.0
2016-09-06 15:15:00,30.55,30.59,30.55,30.59,31707.0,27.3618,27.3977,27.3618,27.3977,31707.0
2016-09-06 15:20:00,30.58,30.6,30.58,30.6,33841.0,27.3887,27.4066,27.3887,27.4066,33841.0
2016-09-06 15:25:00,30.6,30.6,30.59,30.6,34121.0,27.4066,27.4066,27.3977,27.4066,34121.0
2016-09-06 15:30:00,30.6,30.6,30.59,30.6,32011.0,27.4066,27.4066,27.3977,27.4066,32011.0
2016-09-06 15:35:00,30.6,30.6,30.59,30.6,36522.0,27.4066,27.4066,27.3977,27.4066,36522.0
2016-09-06 15:40:00,30.59,30.6,30.59,30.6,45472.0,27.3977,27.4066,27.3977,27.4066,45472.0
2016-09-06 15:45:00,30.6,30.6,30.56,30.56,59590.0,27.4066,27.4066,27.3708,27.3708,59590.0
2016-09-06 15:50:00,30.56,30.57,30.55,30.57,67580.0,27.3708,27.3797,27.3618,27.3797,67580.0
2016-09-06 15:55:00,30.57,30.57,30.52,30.54,228172.0,27.3797,27.3797,27.335,27.3529,228172.0
2016-09-07 09:30:00,30.48,30.48,30.42,30.43,55439.0,27.2991,27.2991,27.2454,27.2544,55439.0
2016-09-07 09:35:00,30.43,30.44,30.4,30.43,33841.0,27.2544,27.2633,27.2275,27.2544,33841.0
2016-09-07 09:40:00,30.43,30.45,30.42,30.44,30086.0,27.2544,27.2723,27.2454,27.2633,30086.0
2016-09-07 09:45:00,30.44,30.45,30.42,30.44,49424.0,27.2633,27.2723,27.2454,27.2633,49424.0
2016-09-07 09:50:00,30.43,30.43,30.39,30.4,56436.0,27.2544,27.2544,27.2185,27.2275,56436.0
2016-09-07 09:55:00,30.4,30.41,30.39,30.41,17100.0,27.2275,27.2364,27.2185,27.2364,17100.0
2016-09-07 10:00:00,30.41,30.43,30.4,30.43,65232.0,27.2364,27.2544,27.2275,27.2544,65232.0
2016-09-07 10:05:00,30.42,30.43,30.38,30.41,155490.0,27.2454,27.2544,27.2096,27.2364,155490.0
2016-09-07 10:10:00,30.41,30.44,30.41,30.43,37540.0,27.2364,27.2633,27.2364,27.2544,37540.0
2016-09-07 10:15:00,30.43,30.44,30.41,30.41,30242.0,27.2544,27.2633,27.2364,27.2364,30242.0
2016-09-07 10:20:00,30.41,30.42,30.41,30.41,17132.0,27.2364,27.2454,27.2364,27.2364,17132.0
2016-09-07 10:25:00,30.41,30.43,30.4,30.43,35054.0,27.2364,27.2544,27.2275,27.2544,35054.0
2016-09-07 10:30:00,30.43,30.43,30.4,30.4,27280.0,27.2544,27.2544,27.2275,27.2275,27280.0
2016-09-07 10:35:00,30.4,30.41,30.39,30.41,23299.0,27.2275,27.2364,27.2185,27.2364,23299.0
2016-09-07 10:40:00,30.41,30.41,30.38,30.38,34439.0,27.2364,27.2364,27.2096,27.2096,34439.0
2016-09-07 10:45:00,30.39,30.39,30.36,30.36,33532.0,27.2185,27.2185,27.1917,27.1917,33532.0
2016-09-07 10:50:00,30.36,30.38,30.35,30.37,27725.0,27.1917,27.2096,27.1827,27.2006,27725.0
2016-09-07 10:55:00,30.37,30.37,30.34,30.34,20490.0,27.2006,27.2006,27.1737,27.1737,20490.0
2016-09-07 11:00:00,30.34,30.36,30.34,30.34,19181.0,27.1737,27.1917,27.1737,27.1737,19181.0
2016-09-07 11:05:00,30.34,30.36,30.34,30.35,24173.0,27.1737,27.1917,27.1737,27.1827,24173.0
2016-09-07 11:10:00,30.35,30.35,30.32,30.33,27396.0,27.1827,27.1827,27.1558,27.1648,27396.0
2016-09-07 11:15:00,30.33,30.33,30.32,30.33,32248.0,27.1648,27.1648,27.1558,27.1648,32248.0
2016-09-07 11:20:00,30.33,30.33,30.31,30.33,22160.0,27.1648,27.1648,27.1469,27.1648,22160.0
2016-09-07 11:25:00,30.32,30.34,30.32,30.33,17796.0,27.1558,27.1737,27.1558,27.1648,17796.0
2016-09-07 11:30:00,30.34,30.38,30.32,30.37,35931.0,27.1737,27.2096,27.1558,27.2006,35931.0
2016-09-07 11:35:00,30.37,30.37,30.34,30.37,26150.0,27.2006,27.2006,27.1737,27.2006,26150.0
2016-09-07 11:40:00,30.36,30.37,30.34,30.34,18723.0,27.1917,27.2006,27.1737,27.1737,18723.0
2016-09-07 11:45:00,30.34,30.35,30.32,30.32,18914.0,27.1737,27.1827,27.1558,27.1558,18914.0
2016-09-07 11:50:00,30.32,30.36,30.32,30.35,35420.0,27.1558,27.1917,27.1558,27.1827,35420.0
2016-09-07 11:55:00,30.34,30.35,30.33,30.35,20239.0,27.1737,27.1827,27.1648,27.1827,20239.0
2016-09-07 12:00:00,30.35,30.35,30.34,30.34,3900.0,27.1827,27.1827,27.1737,27.1737,3900.0
2016-09-07 12:05:00,30.35,30.35,30.34,30.35,25085.0,27.1827,27.1827,27.1737,27.1827,25085.0
2016-09-07 12:10:00,30.34,30.35,30.33,30.34,6773.0,27.1737,27.1827,27.1648,27.1737,6773.0
2016-09-07 12:15:00,30.34,30.35,30.33,30.34,56015.0,27.1737,27.1827,27.1648,27.1737,56015.0
2016-09-07 12:20:00,30.34,30.36,30.33,30.35,46127.0,27.1737,27.1917,27.1648,27.1827,46127.0
2016-09-07 12:25:00,30.34,30.36,30.32,30.36,25983.0,27.1737,27.1917,27.1558,27.1917,25983.0
2016-09-07 12:30:00,30.35,30.36,30.34,30.34,6386.0,27.1827,27.1917,27.1737,27.1737,6386.0
2016-09-07 12:35:00,30.34,30.37,30.32,30.37,18364.0,27.1737,27.2006,27.1558,27.2006,18364.0
2016-09-07 12:40:00,30.37,30.4,30.37,30.38,1118272.0,27.2006,27.2275,27.2006,27.2096,1118272.0
2016-09-07 12:45:00,30.38,30.39,30.37,30.38,6910.0,27.2096,27.2185,27.2006,27.2096,6910.0
2016-09-07 12:50:00,30.38,30.39,30.37,30.39,6768.0,27.2096,27.2185,27.2006,27.2185,6768.0
2016-09-07 12:55:00,30.38,30.38,30.37,30.38,3650.0,27.2096,27.2096,27.2006,27.2096,3650.0
2016-09-07 13:00:00,30.38,30.42,30.37,30.42,27260.0,27.2096,27.2454,27.2006,27.2454,27260.0
2016-09-07 13:05:00,30.42,30.43,30.41,30.42,13837.0,27.2454,27.2544,27.2364,27.2454,13837.0
2016-09-07 13:10:00,30.42,30.43,30.41,30.41,8088.0,27.2454,27.2544,27.2364,27.2364,8088.0
2016-09-07 13:15:00,30.42,30.43,30.4,30.43,22398.0,27.2454,27.2544,27.2275,27.2544,22398.0
2016-09-07 13:20:00,30.43,30.43,30.42,30.43,30068.0,27.2544,27.2544,27.2454,27.2544,30068.0
2016-09-07 13:25:00,30.43,30.43,30.41,30.43,16669.0,27.2544,27.2544,27.2364,27.2544,16669.0
2016-09-07 13:30:00,30.43,30.43,30.42,30.43,7850.0,27.2544,27.2544,27.2454,27.2544,7850.0
2016-09-07 13:35:00,30.42,30.42,30.41,30.42,18466.0,27.2454,27.2454,27.2364,27.2454,18466.0
2016-09-07 13:40:00,30.42,30.42,30.4,30.41,13476.0,27.2454,27.2454,27.2275,27.2364,13476.0
2016-09-07 13:45:00,30.41,30.41,30.4,30.41,15580.0,27.2364,27.2364,27.2275,27.2364,15580.0
2016-09-07 13:50:00,30.41,30.41,30.4,30.4,66574.0,27.2364,27.2364,27.2275,27.2275,66574.0
2016-09-07 13:55:00,30.41,30.41,30.39,30.4,45407.0,27.2364,27.2364,27.2185,27.2275,45407.0
2016-09-07 14:00:00,30.4,30.4,30.39,30.4,7371.0,27.2275,27.2275,27.2185,27.2275,7371.0
2016-09-07 14:05:00,30.4,30.4,30.39,30.4,24954.0,27.2275,27.2275,27.2185,27.2275,24954.0
2016-09-07 14:10:00,30.4,30.43,30.39,30.43,22691.0,27.2275,27.2544,27.2185,27.2544,22691.0
2016-09-07 14:15:00,30.43,30.44,30.41,30.42,24206.0,27.2544,27.2633,27.2364,27.2454,24206.0
2016-09-07 14:20:00,30.42,30.43,30.41,30.41,13387.0,27.2454,27.2544,27.2364,27.2364,13387.0
2016-09-07 14:25:00,30.41,30.42,30.4,30.41,14790.0,27.2364,27.2454,27.2275,27.2364,14790.0
2016-09-07 14:30:00,30.41,30.42,30.4,30.4,11163.0,27.2364,27.2454,27.2275,27.2275,11163.0
2016-09-07 14:35:00,30.41,30.41,30.4,30.41,12739.0,27.2364,27.2364,27.2275,27.2364,12739.0
2016-09-07 14:40:00,30.4,30.41,30.4,30.4,7600.0,27.2275,27.2364,27.2275,27.2275,7600.0
2016-09-07 14:45:00,30.41,30.41,30.4,30.41,7301.0,27.2364,27.2364,27.2275,27.2364,7301.0
2016-09-07 14:50:00,30.41,30.41,30.4,30.4,5564.0,27.2364,27.2364,27.2275,27.2275,5564.0
2016-09-07 14:55:00,30.4,30.41,30.39,30.4,17184.0,27.2275,27.2364,27.2185,27.2275,17184.0
2016-09-07 15:00:00,30.4,30.41,30.39,30.41,14890.0,27.2275,27.2364,27.2185,27.2364,14890.0
2016-09-07 15:05:00,30.41,30.44,30.41,30.43,34054.0,27.2364,27.2633,27.2364,27.2544,34054.0
2016-09-07 15:10:00,30.43,30.44,30.42,30.43,7000.0,27.2544,27.2633,27.2454,27.2544,7000.0
2016-09-07 15:15:00,30.43,30.44,30.42,30.43,6964.0,27.2544,27.2633,27.2454,27.2544,6964.0
2016-09-07 15:20:00,30.44,30.45,30.43,30.45,8029.0,27.2633,27.2723,27.2544,27.2723,8029.0
2016-09-07 15:25:00,30.44,30.45,30.43,30.44,11584.0,27.2633,27.2723,27.2544,27.2633,11584.0
2016-09-07 15:30:00,30.43,30.44,30.43,30.43,11941.0,27.2544,27.2633,27.2544,27.2544,11941.0
2016-09-07 15:35:00,30.44,30.44,30.41,30.41,30817.0,27.2633,27.2633,27.2364,27.2364,30817.0
2016-09-07 15:40:00,30.41,30.41,30.4,30.41,193142.0,27.2364,27.2364,27.2275,27.2364,193142.0
2016-09-07 15:45:00,30.41,30.42,30.4,30.4,66143.0,27.2364,27.2454,27.2275,27.2275,66143.0
2016-09-07 15:50:00,30.4,30.4,30.39,30.4,47132.0,27.2275,27.2275,27.2185,27.2275,47132.0
2016-09-07 15:55:00,30.4,30.41,30.39,30.41,121331.0,27.2275,27.2364,27.2185,27.2364,121331.0
2016-09-08 09:30:00,30.35,30.42,30.33,30.38,30797.0,27.1827,27.2454,27.1648,27.2096,30797.0
2016-09-08 09:35:00,30.39,30.39,30.35,30.37,92359.0,27.2185,27.2185,27.1827,27.2006,92359.0
2016-09-08 09:40:00,30.37,30.38,30.36,30.37,25833.0,27.2006,27.2096,27.1917,27.2006,25833.0
2016-09-08 09:45:00,30.37,30.38,30.33,30.34,74760.0,27.2006,27.2096,27.1648,27.1737,74760.0
2016-09-08 09:50:00,30.34,30.35,30.31,30.33,97769.0,27.1737,27.1827,27.1469,27.1648,97769.0
2016-09-08 09:55:00,30.33,30.34,30.31,30.32,76312.0,27.1648,27.1737,27.1469,27.1558,76312.0
2016-09-08 10:00:00,30.31,30.34,30.31,30.34,22176.0,27.1469,27.1737,27.1469,27.1737,22176.0
2016-09-08 10:05:00,30.34,30.34,30.3,30.3,32102.0,27.1737,27.1737,27.1379,27.1379,32102.0
2016-09-08 10:10:00,30.3,30.32,30.26,30.32,36346.0,27.1379,27.1558,27.1021,27.1558,36346.0
2016-09-08 10:15:00,30.32,30.32,30.3,30.32,21171.0,27.1558,27.1558,27.1379,27.1558,21171.0
2016-09-08 10:20:00,30.32,30.34,30.31,30.34,26640.0,27.1558,27.1737,27.1469,27.1737,26640.0
2016-09-08 10:25:00,30.32,30.33,30.29,30.31,13742.0,27.1558,27.1648,27.129,27.1469,13742.0
2016-09-08 10:30:00,30.31,30.34,30.31,30.33,26063.0,27.1469,27.1737,27.1469,27.1648,26063.0
2016-09-08 10:35:00,30.34,30.37,30.33,30.35,27005.0,27.1737,27.2006,27.1648,27.1827,27005.0
2016-09-08 10:40:00,30.36,30.36,30.32,30.32,9220.0,27.1917,27.1917,27.1558,27.1558,9220.0
2016-09-08 10:45:00,30.33,30.33,30.31,30.32,4900.0,27.1648,27.1648,27.1469,27.1558,4900.0
2016-09-08 10:50:00,30.32,30.34,30.31,30.34,6403.0,27.1558,27.1737,27.1469,27.1737,6403.0
2016-09-08 10:55:00,30.34,30.36,30.33,30.35,11695.0,27.1737,27.1917,27.1648,27.1827,11695.0
2016-09-08 11:00:00,30.36,30.4,30.34,30.35,15192.0,27.1917,27.2275,27.1737,27.1827,15192.0
2016-09-08 11:05:00,30.36,30.38,30.35,30.36,8743.0,27.1917,27.2096,27.1827,27.1917,8743.0
2016-09-08 11:10:00,30.37,30.39,30.36,30.38,11510.0,27.2006,27.2185,27.1917,27.2096,11510.0
2016-09-08 11:15:00,30.38,30.38,30.36,30.37,16634.0,27.2096,27.2096,27.1917,27.2006,16634.0
2016-09-08 11:20:00,30.36,30.37,30.35,30.35,6100.0,27.1917,27.2006,27.1827,27.1827,6100.0
2016-09-08 11:25:00,30.35,30.36,30.33,30.33,14700.0,27.1827,27.1917,27.1648,27.1648,14700.0
2016-09-08 11:30:00,30.34,30.35,30.33,30.34,7512.0,27.1737,27.1827,27.1648,27.1737,7512.0
2016-09-08 11:35:00,30.35,30.35,30.31,30.32,9456.0,27.1827,27.1827,27.1469,27.1558,9456.0
2016-09-08 11:40:00,30.33,30.34,30.31,30.32,11362.0,27.1648,27.1737,27.1469,27.1558,11362.0
2016-09-08 11:45:00,30.32,30.34,30.31,30.34,6200.0,27.1558,27.1737,27.1469,27.1737,6200.0
2016-09-08 11:50:00,30.34,30.37,30.33,30.33,13186.0,27.1737,27.2006,27.1648,27.1648,13186.0
2016-09-08 11:55:00,30.33,30.33,30.32,30.33,15726.0,27.1648,27.1648,27.1558,27.1648,15726.0
2016-09-08 12:00:00,30.34,30.34,30.32,30.33,5834.0,27.1737,27.1737,27.1558,27.1648,5834.0
2016-09-08 12:05:00,30.32,30.34,30.3,30.32,9241.0,27.1558,27.1737,27.1379,27.1558,9241.0
2016-09-08 12:10:00,30.32,30.32,30.29,30.31,8941.0,27.1558,27.1558,27.129,27.1469,8941.0
2016-09-08 12:15:00,30.31,30.32,30.3,30.32,2000.0,27.1469,27.1558,27.1379,27.1558,2000.0
2016-09-08 12:20:00,30.32,30.33,30.31,30.33,10768.0,27.1558,27.1648,27.1469,27.1648,10768.0
2016-09-08 12:25:00,30.33,30.33,30.28,30.28,20046.0,27.1648,27.1648,27.12,27.12,20046.0
2016-09-08 12:30:00,30.29,30.29,30.27,30.29,4594.0,27.129,27.129,27.1111,27.129,4594.0
2016-09-08 12:35:00,30.3,30.3,30.29,30.3,2400.0,27.1379,27.1379,27.129,27.1379,2400.0
2016-09-08 12:40:00,30.29,30.3,30.28,30.28,24568.0,27.129,27.1379,27.12,27.12,24568.0
2016-09-08 12:45:00,30.28,30.28,30.25,30.28,12210.0,27.12,27.12,27.0931,27.12,12210.0
2016-09-08 12:50:00,30.29,30.3,30.28,30.3,7313.0,27.129,27.1379,27.12,27.1379,7313.0
2016-09-08 12:55:00,30.29,30.3,30.26,30.26,3193.0,27.129,27.1379,27.1021,27.1021,3193.0
2016-09-08 13:00:00,30.26,30.26,30.25,30.26,1600.0,27.1021,27.1021,27.0931,27.1021,1600.0
2016-09-08 13:05:00,30.25,30.26,30.24,30.25,3514.0,27.0931,27.1021,27.0842,27.0931,3514.0
2016-09-08 13:10:00,30.26,30.26,30.25,30.26,3798.0,27.1021,27.1021,27.0931,27.1021,3798.0
2016-09-08 13:15:00,30.26,30.26,30.22,30.23,13546.0,27.1021,27.1021,27.0663,27.0752,13546.0
2016-09-08 13:20:00,30.24,30.25,30.23,30.25,5707.0,27.0842,27.0931,27.0752,27.0931,5707.0
2016-09-08 13:25:00,30.25,30.26,30.23,30.23,11198.0,27.0931,27.1021,27.0752,27.0752,11198.0
2016-09-08 13:30:00,30.23,30.24,30.22,30.23,8565.0,27.0752,27.0842,27.0663,27.0752,8565.0
2016-09-08 13:35:00,30.24,30.25,30.23,30.24,3473.0,27.0842,27.0931,27.0752,27.0842,3473.0
2016-09-08 13:40:00,30.24,30.25,30.24,30.24,1600.0,27.0842,27.0931,27.0842,27.0842,1600.0
2016-09-08 13:45:00,30.24,30.24,30.22,30.23,7428.0,27.0842,27.0842,27.0663,27.0752,7428.0
2016-09-08 13:50:00,30.23,30.26,30.22,30.25,12201.0,27.0752,27.1021,27.0663,27.0931,12201.0
2016-09-08 13:55:00,30.26,30.28,30.25,30.28,14000.0,27.1021,27.12,27.0931,27.12,14000.0
2016-09-08 14:00:00,30.28,30.29,30.27,30.27,8196.0,27.12,27.129,27.1111,27.1111,8196.0
2016-09-08 14:05:00,30.27,30.28,30.27,30.27,12344.0,27.1111,27.12,27.1111,27.1111,12344.0
2016-09-08 14:10:00,30.27,30.27,30.25,30.25,59302.0,27.1111,27.1111,27.0931,27.0931,59302.0
2016-09-08 14:15:00,30.25,30.25,30.23,30.24,8678.0,27.0931,27.0931,27.0752,27.0842,8678.0
2016-09-08 14:20:00,30.25,30.29,30.25,30.27,17643.0,27.0931,27.129,27.0931,27.1111,17643.0
2016-09-08 14:25:00,30.27,30.27,30.22,30.24,27786.0,27.1111,27.1111,27.0663,27.0842,27786.0
2016-09-08 14:30:00,30.24,30.26,30.23,30.26,9367.0,27.0842,27.1021,27.0752,27.1021,9367.0
2016-09-08 14:35:00,30.25,30.25,30.22,30.24,13751.0,27.0931,27.0931,27.0663,27.0842,13751.0
2016-09-08 14:40:00,30.25,30.27,30.24,30.26,10612.0,27.0931,27.1111,27.0842,27.1021,10612.0
2016-09-08 14:45:00,30.26,30.28,30.26,30.27,27192.0,27.1021,27.12,27.1021,27.1111,27192.0
2016-09-08 14:50:00,30.28,30.28,30.27,30.27,8286.0,27.12,27.12,27.1111,27.1111,8286.0
2016-09-08 14:55:00,30.27,30.28,30.27,30.27,13800.0,27.1111,27.12,27.1111,27.1111,13800.0
2016-09-08 15:00:00,30.28,30.29,30.27,30.29,8728.0,27.12,27.129,27.1111,27.129,8728.0
2016-09-08 15:05:00,30.28,30.28,30.25,30.26,18701.0,27.12,27.12,27.0931,27.1021,18701.0
2016-09-08 15:10:00,30.25,30.26,30.25,30.26,9844.0,27.0931,27.1021,27.0931,27.1021,9844.0
2016-09-08 15:15:00,30.26,30.27,30.24,30.26,37947.0,27.1021,27.1111,27.0842,27.1021,37947.0
2016-09-08 15:20:00,30.25,30.27,30.25,30.27,23523.0,27.0931,27.1111,27.0931,27.1111,23523.0
2016-09-08 15:25:00,30.27,30.27,30.26,30.27,15543.0,27.1111,27.1111,27.1021,27.1111,15543.0
2016-09-08 15:30:00,30.27,30.27,30.26,30.27,25125.0,27.1111,27.1111,27.1021,27.1111,25125.0
2016-09-08 15:35:00,30.27,30.29,30.26,30.28,34604.0,27.1111,27.129,27.1021,27.12,34604.0
2016-09-08 15:40:00,30.29,30.29,30.28,30.29,20248.0,27.129,27.129,27.12,27.129,20248.0
2016-09-08 15:45:00,30.29,30.29,30.27,30.28,37766.0,27.129,27.129,27.1111,27.12,37766.0
2016-09-08 15:50:00,30.27,30.29,30.27,30.28,60862.0,27.1111,27.129,27.1111,27.12,60862.0
2016-09-08 15:55:00,30.28,30.3,30.27,30.3,132513.0,27.12,27.1379,27.1111,27.1379,132513.0
2016-09-09 09:30:00,29.87,29.89,29.76,29.77,109300.0,26.7528,26.7707,26.6543,26.6632,109300.0
2016-09-09 09:35:00,29.76,29.76,29.71,29.74,233223.0,26.6543,26.6543,26.6095,26.6364,233223.0
2016-09-09 09:40:00,29.73,29.74,29.7,29.73,139659.0,26.6274,26.6364,26.6005,26.6274,139659.0
2016-09-09 09:45:00,29.74,29.76,29.72,29.72,22377.0,26.6364,26.6543,26.6185,26.6185,22377.0
2016-09-09 09:50:00,29.72,29.72,29.69,29.7,37577.0,26.6185,26.6185,26.5916,26.6005,37577.0
2016-09-09 09:55:00,29.69,29.7,29.66,29.67,17120.0,26.5916,26.6005,26.5647,26.5737,17120.0
2016-09-09 10:00:00,29.66,29.69,29.66,29.69,16456.0,26.5647,26.5916,26.5647,26.5916,16456.0
2016-09-09 10:05:00,29.68,29.7,29.67,29.67,7526.0,26.5826,26.6005,26.5737,26.5737,7526.0
2016-09-09 10:10:00,29.67,29.74,29.66,29.74,29185.0,26.5737,26.6364,26.5647,26.6364,29185.0
2016-09-09 10:15:00,29.74,29.76,29.73,29.73,49962.0,26.6364,26.6543,26.6274,26.6274,49962.0
2016-09-09 10:20:00,29.72,29.73,29.71,29.71,3600.0,26.6185,26.6274,26.6095,26.6095,3600.0
2016-09-09 10:25:00,29.71,29.75,29.71,29.72,12227.0,26.6095,26.6453,26.6095,26.6185,12227.0
2016-09-09 10:30:00,29.71,29.73,29.7,29.73,9035.0,26.6095,26.6274,26.6005,26.6274,9035.0
2016-09-09 10:35:00,29.73,29.73,29.67,29.69,31565.0,26.6274,26.6274,26.5737,26.5916,31565.0
2016-09-09 10:40:00,29.69,29.7,29.69,29.7,498.0,26.5916,26.6005,26.5916,26.6005,498.0
2016-09-09 10:45:00,29.7,29.7,29.68,29.69,5616.0,26.6005,26.6005,26.5826,26.5916,5616.0
2016-09-09 10:50:00,29.69,29.69,29.68,29.68,4793.0,26.5916,26.5916,26.5826,26.5826,4793.0
2016-09-09 10:55:00,29.69,29.69,29.68,29.68,5100.0,26.5916,26.5916,26.5826,26.5826,5100.0
2016-09-09 11:00:00,29.68,29.69,29.68,29.68,4200.0,26.5826,26.5916,26.5826,26.5826,4200.0
2016-09-09 11:05:00,29.68,29.69,29.68,29.68,8218.0,26.5826,26.5916,26.5826,26.5826,8218.0
2016-09-09 11:10:00,29.68,29.69,29.67,29.67,8813.0,26.5826,26.5916,26.5737,26.5737,8813.0
2016-09-09 11:15:00,29.67,29.68,29.67,29.67,6828.0,26.5737,26.5826,26.5737,26.5737,6828.0
2016-09-09 11:20:00,29.67,29.7,29.66,29.69,19178.0,26.5737,26.6005,26.5647,26.5916,19178.0
2016-09-09 11:25:00,29.69,29.72,29.68,29.72,14382.0,26.5916,26.6185,26.5826,26.6185,14382.0
2016-09-09 11:30:00,29.73,29.73,29.71,29.72,7650.0,26.6274,26.6274,26.6095,26.6185,7650.0
2016-09-09 11:35:00,29.72,29.72,29.7,29.7,14718.0,26.6185,26.6185,26.6005,26.6005,14718.0
2016-09-09 11:40:00,29.7,29.72,29.69,29.7,21694.0,26.6005,26.6185,26.5916,26.6005,21694.0
2016-09-09 11:45:00,29.7,29.71,29.69,29.71,22684.0,26.6005,26.6095,26.5916,26.6095,22684.0
2016-09-09 11:50:00,29.71,29.73,29.71,29.72,14160.0,26.6095,26.6274,26.6095,26.6185,14160.0
2016-09-09 11:55:00,29.71,29.72,29.68,29.71,17237.0,26.6095,26.6185,26.5826,26.6095,17237.0
2016-09-09 12:00:00,29.71,29.73,29.71,29.73,14240.0,26.6095,26.6274,26.6095,26.6274,14240.0
2016-09-09 12:05:00,29.73,29.73,29.71,29.71,12223.0,26.6274,26.6274,26.6095,26.6095,12223.0
2016-09-09 12:10:00,29.71,29.72,29.71,29.71,3140.0,26.6095,26.6185,26.6095,26.6095,3140.0
2016-09-09 12:15:00,29.71,29.72,29.68,29.68,10378.0,26.6095,26.6185,26.5826,26.5826,10378.0
2016-09-09 12:20:00,29.68,29.73,29.68,29.71,18700.0,26.5826,26.6274,26.5826,26.6095,18700.0
2016-09-09 12:25:00,29.71,29.73,29.71,29.73,4947.0,26.6095,26.6274,26.6095,26.6274,4947.0
2016-09-09 12:30:00,29.72,29.73,29.7,29.71,7707.0,26.6185,26.6274,26.6005,26.6095,7707.0
2016-09-09 12:35:00,29.71,29.72,29.7,29.71,7739.0,26.6095,26.6185,26.6005,26.6095,7739.0
2016-09-09 12:40:00,29.7,29.71,29.7,29.71,500.0,26.6005,26.6095,26.6005,26.6095,500.0
2016-09-09 12:45:00,29.71,29.72,29.7,29.71,9921.0,26.6095,26.6185,26.6005,26.6095,9921.0
2016-09-09 12:50:00,29.7,29.71,29.7,29.71,800.0,26.6005,26.6095,26.6005,26.6095,800.0
2016-09-09 12:55:00,29.7,29.72,29.69,29.72,15927.0,26.6005,26.6185,26.5916,26.6185,15927.0
2016-09-09 13:00:00,29.71,29.71,29.68,29.69,9567.0,26.6095,26.6095,26.5826,26.5916,9567.0
2016-09-09 13:05:00,29.69,29.69,29.66,29.66,6322.0,26.5916,26.5916,26.5647,26.5647,6322.0
2016-09-09 13:10:00,29.67,29.67,29.63,29.64,20601.0,26.5737,26.5737,26.5378,26.5468,20601.0
2016-09-09 13:15:00,29.64,29.65,29.63,29.64,8661.0,26.5468,26.5558,26.5378,26.5468,8661.0
2016-09-09 13:20:00,29.64,29.65,29.63,29.64,9981.0,26.5468,26.5558,26.5378,26.5468,9981.0
2016-09-09 13:25:00,29.64,29.65,29.63,29.64,6648.0,26.5468,26.5558,26.5378,26.5468,6648.0
2016-09-09 13:30:00,29.63,29.64,29.63,29.63,3000.0,26.5378,26.5468,26.5378,26.5378,3000.0
2016-09-09 13:35:00,29.63,29.64,29.61,29.62,14719.0,26.5378,26.5468,26.5199,26.5289,14719.0
2016-09-09 13:40:00,29.61,29.62,29.58,29.59,11850.0,26.5199,26.5289,26.4931,26.502,11850.0
2016-09-09 13:45:00,29.58,29.59,29.57,29.58,7650.0,26.4931,26.502,26.4841,26.4931,7650.0
2016-09-09 13:50:00,29.58,29.58,29.55,29.57,15909.0,26.4931,26.4931,26.4662,26.4841,15909.0
2016-09-09 13:55:00,29.58,29.61,29.57,29.6,13264.0,26.4931,26.5199,26.4841,26.511,13264.0
2016-09-09 14:00:00,29.6,29.6,29.53,29.57,14499.0,26.511,26.511,26.4483,26.4841,14499.0
2016-09-09 14:05:00,29.57,29.57,29.53,29.54,20207.0,26.4841,26.4841,26.4483,26.4572,20207.0
2016-09-09 14:10:00,29.53,29.54,29.51,29.52,24437.0,26.4483,26.4572,26.4304,26.4393,24437.0
2016-09-09 14:15:00,29.53,29.54,29.52,29.54,5700.0,26.4483,26.4572,26.4393,26.4572,5700.0
2016-09-09 14:20:00,29.54,29.56,29.53,29.55,6800.0,26.4572,26.4751,26.4483,26.4662,6800.0
2016-09-09 14:25:00,29.56,29.6,29.56,29.6,14283.0,26.4751,26.511,26.4751,26.511,14283.0
2016-09-09 14:30:00,29.61,29.61,29.6,29.61,1050.0,26.5199,26.5199,26.511,26.5199,1050.0
2016-09-09 14:35:00,29.61,29.63,29.61,29.62,13669.0,26.5199,26.5378,26.5199,26.5289,13669.0
2016-09-09 14:40:00,29.62,29.63,29.6,29.6,18152.0,26.5289,26.5378,26.511,26.511,18152.0
2016-09-09 14:45:00,29.61,29.61,29.57,29.58,30934.0,26.5199,26.5199,26.4841,26.4931,30934.0
2016-09-09 14:50:00,29.58,29.6,29.58,29.58,20235.0,26.4931,26.511,26.4931,26.4931,20235.0
2016-09-09 14:55:00,29.58,29.63,29.58,29.61,22751.0,26.4931,26.5378,26.4931,26.5199,22751.0
2016-09-09 15:00:00,29.62,29.64,29.61,29.62,44873.0,26.5289,26.5468,26.5199,26.5289,44873.0
2016-09-09 15:05:00,29.62,29.62,29.6,29.61,62852.0,26.5289,26.5289,26.511,26.5199,62852.0
2016-09-09 15:10:00,29.61,29.62,29.59,29.6,23629.0,26.5199,26.5289,26.502,26.511,23629.0
2016-09-09 15:15:00,29.6,29.66,29.6,29.62,41228.0,26.511,26.5647,26.511,26.5289,41228.0
2016-09-09 15:20:00,29.62,29.63,29.61,29.63,22075.0,26.5289,26.5378,26.5199,26.5378,22075.0
2016-09-09 15:25:00,29.63,29.67,29.63,29.64,35212.0,26.5378,26.5737,26.5378,26.5468,35212.0
2016-09-09 15:30:00,29.64,29.65,29.61,29.62,43907.0,26.5468,26.5558,26.5199,26.5289,43907.0
2016-09-09 15:35:00,29.62,29.62,29.58,29.58,36135.0,26.5289,26.5289,26.4931,26.4931,36135.0
2016-09-09 15:40:00,29.59,29.59,29.54,29.56,98786.0,26.502,26.502,26.4572,26.4751,98786.0
2016-09-09 15:45:00,29.56,29.57,29.54,29.55,66712.0,26.4751,26.4841,26.4572,26.4662,66712.0
2016-09-09 15:50:00,29.55,29.56,29.54,29.55,89949.0,26.4662,26.4751,26.4572,26.4662,89949.0
2016-09-09 15:55:00,29.55,29.55,29.44,29.45,301895.0,26.4662,26.4662,26.3677,26.3766,301895.0
2016-09-12 09:30:00,29.33,29.43,29.33,29.39,17017.0,26.2692,26.3587,26.2692,26.3229,17017.0
2016-09-12 09:35:00,29.4,29.44,29.38,29.44,34270.0,26.3318,26.3677,26.3139,26.3677,34270.0
2016-09-12 09:40:00,29.43,29.43,29.39,29.41,14341.0,26.3587,26.3587,26.3229,26.3408,14341.0
2016-09-12 09:45:00,29.4,29.4,29.34,29.37,6563.0,26.3318,26.3318,26.2781,26.305,6563.0
2016-09-12 09:50:00,29.36,29.38,29.34,29.37,31632.0,26.296,26.3139,26.2781,26.305,31632.0
2016-09-12 09:55:00,29.38,29.43,29.37,29.4,45113.0,26.3139,26.3587,26.305,26.3318,45113.0
2016-09-12 10:00:00,29.4,29.42,29.39,29.4,25270.0,26.3318,26.3498,26.3229,26.3318,25270.0
2016-09-12 10:05:00,29.39,29.42,29.39,29.4,24541.0,26.3229,26.3498,26.3229,26.3318,24541.0
2016-09-12 10:10:00,29.4,29.43,29.39,29.42,25028.0,26.3318,26.3587,26.3229,26.3498,25028.0
2016-09-12 10:15:00,29.42,29.44,29.4,29.44,5768.0,26.3498,26.3677,26.3318,26.3677,5768.0
2016-09-12 10:20:00,29.44,29.47,29.42,29.44,23844.0,26.3677,26.3945,26.3498,26.3677,23844.0
2016-09-12 10:25:00,29.45,29.46,29.44,29.45,25358.0,26.3766,26.3856,26.3677,26.3766,25358.0
2016-09-12 10:30:00,29.45,29.46,29.45,29.45,35312.0,26.3766,26.3856,26.3766,26.3766,35312.0
2016-09-12 10:35:00,29.46,29.47,29.44,29.45,18977.0,26.3856,26.3945,26.3677,26.3766,18977.0
2016-09-12 10:40:00,29.44,29.46,29.43,29.45,12895.0,26.3677,26.3856,26.3587,26.3766,12895.0
2016-09-12 10:45:00,29.45,29.46,29.42,29.42,6406.0,26.3766,26.3856,26.3498,26.3498,6406.0
2016-09-12 10:50:00,29.43,29.43,29.4,29.42,10614.0,26.3587,26.3587,26.3318,26.3498,10614.0
2016-09-12 10:55:00,29.43,29.44,29.41,29.41,4294.0,26.3587,26.3677,26.3408,26.3408,4294.0
2016-09-12 11:00:00,29.42,29.45,29.42,29.44,25119.0,26.3498,26.3766,26.3498,26.3677,25119.0
2016-09-12 11:05:00,29.45,29.45,29.43,29.44,3307.0,26.3766,26.3766,26.3587,26.3677,3307.0
2016-09-12 11:10:00,29.44,29.44,29.41,29.41,11606.0,26.3677,26.3677,26.3408,26.3408,11606.0
2016-09-12 11:15:00,29.41,29.43,29.39,29.42,12705.0,26.3408,26.3587,26.3229,26.3498,12705.0
2016-09-12 11:20:00,29.42,29.45,29.41,29.44,28574.0,26.3498,26.3766,26.3408,26.3677,28574.0
2016-09-12 11:25:00,29.45,29.46,29.43,29.45,11227.0,26.3766,26.3856,26.3587,26.3766,11227.0
2016-09-12 11:30:00,29.46,29.46,29.43,29.46,20598.0,26.3856,26.3856,26.3587,26.3856,20598.0
2016-09-12 11:35:00,29.47,29.5,29.45,29.49,26532.0,26.3945,26.4214,26.3766,26.4125,26532.0
2016-09-12 11:40:00,29.48,29.5,29.46,29.49,15186.0,26.4035,26.4214,26.3856,26.4125,15186.0
2016-09-12 11:45:00,29.49,29.49,29.47,29.48,1166.0,26.4125,26.4125,26.3945,26.4035,1166.0
2016-09-12 11:50:00,29.48,29.5,29.47,29.5,3500.0,26.4035,26.4214,26.3945,26.4214,3500.0
2016-09-12 11:55:00,29.5,29.5,29.49,29.5,1163.0,26.4214,26.4214,26.4125,26.4214,1163.0
2016-09-12 12:00:00,29.5,29.52,29.49,29.51,139056.0,26.4214,26.4393,26.4125,26.4304,139056.0
2016-09-12 12:05:00,29.5,29.51,29.5,29.51,8723.0,26.4214,26.4304,26.4214,26.4304,8723.0
2016-09-12 12:10:00,29.51,29.51,29.48,29.48,5661.0,26.4304,26.4304,26.4035,26.4035,5661.0
2016-09-12 12:15:00,29.49,29.51,29.48,29.48,19473.0,26.4125,26.4304,26.4035,26.4035,19473.0
2016-09-12 12:20:00,29.49,29.51,29.48,29.49,11240.0,26.4125,26.4304,26.4035,26.4125,11240.0
2016-09-12 12:25:00,29.49,29.52,29.49,29.52,17738.0,26.4125,26.4393,26.4125,26.4393,17738.0
2016-09-12 12:30:00,29.52,29.55,29.51,29.53,12765.0,26.4393,26.4662,26.4304,26.4483,12765.0
2016-09-12 12:35:00,29.54,29.54,29.53,29.53,2900.0,26.4572,26.4572,26.4483,26.4483,2900.0
2016-09-12 12:40:00,29.53,29.53,29.5,29.5,16085.0,26.4483,26.4483,26.4214,26.4214,16085.0
2016-09-12 12:45:00,29.51,29.52,29.5,29.51,24336.0,26.4304,26.4393,26.4214,26.4304,24336.0
2016-09-12 12:50:00,29.52,29.56,29.51,29.54,27189.0,26.4393,26.4751,26.4304,26.4572,27189.0
2016-09-12 12:55:00,29.54,29.55,29.52,29.52,8276.0,26.4572,26.4662,26.4393,26.4393,8276.0
2016-09-12 13:00:00,29.53,29.53,29.5,29.52,18232.0,26.4483,26.4483,26.4214,26.4393,18232.0
2016-09-12 13:05:00,29.53,29.53,29.51,29.52,16016.0,26.4483,26.4483,26.4304,26.4393,16016.0
2016-09-12 13:10:00,29.52,29.53,29.51,29.53,6544.0,26.4393,26.4483,26.4304,26.4483,6544.0
2016-09-12 13:15:00,29.53,29.62,29.52,29.56,104728.0,26.4483,26.5289,26.4393,26.4751,104728.0
2016-09-12 13:20:00,29.56,29.6,29.5,29.5,31074.0,26.4751,26.511,26.4214,26.4214,31074.0
2016-09-12 13:25:00,29.51,29.55,29.47,29.48,92873.0,26.4304,26.4662,26.3945,26.4035,92873.0
2016-09-12 13:30:00,29.48,29.5,29.45,29.48,63691.0,26.4035,26.4214,26.3766,26.4035,63691.0
2016-09-12 13:35:00,29.49,29.54,29.46,29.52,46697.0,26.4125,26.4572,26.3856,26.4393,46697.0
2016-09-12 13:40:00,29.53,29.54,29.48,29.54,30857.0,26.4483,26.4572,26.4035,26.4572,30857.0
2016-09-12 13:45:00,29.54,29.59,29.54,29.59,23809.0,26.4572,26.502,26.4572,26.502,23809.0
2016-09-12 13:50:00,29.59,29.6,29.57,29.58,30063.0,26.502,26.511,26.4841,26.4931,30063.0
2016-09-12 13:55:00,29.59,29.63,29.58,29.62,44127.0,26.502,26.5378,26.4931,26.5289,44127.0
2016-09-12 14:00:00,29.61,29.66,29.6,29.65,35307.0,26.5199,26.5647,26.511,26.5558,35307.0
2016-09-12 14:05:00,29.64,29.67,29.62,29.66,56938.0,26.5468,26.5737,26.5289,26.5647,56938.0
2016-09-12 14:10:00,29.67,29.7,29.66,29.69,20034.0,26.5737,26.6005,26.5647,26.5916,20034.0
2016-09-12 14:15:00,29.7,29.72,29.68,29.71,29696.0,26.6005,26.6185,26.5826,26.6095,29696.0
2016-09-12 14:20:00,29.7,29.75,29.7,29.75,19894.0,26.6005,26.6453,26.6005,26.6453,19894.0
2016-09-12 14:25:00,29.74,29.75,29.67,29.69,21796.0,26.6364,26.6453,26.5737,26.5916,21796.0
2016-09-12 14:30:00,29.7,29.74,29.69,29.72,13379.0,26.6005,26.6364,26.5916,26.6185,13379.0
2016-09-12 14:35:00,29.71,29.8,29.71,29.78,22033.0,26.6095,26.6901,26.6095,26.6722,22033.0
2016-09-12 14:40:00,29.78,29.79,29.77,29.79,9287.0,26.6722,26.6811,26.6632,26.6811,9287.0
2016-09-12 14:45:00,29.8,29.8,29.73,29.74,18597.0,26.6901,26.6901,26.6274,26.6364,18597.0
2016-09-12 14:50:00,29.74,29.76,29.72,29.74,30487.0,26.6364,26.6543,26.6185,26.6364,30487.0
2016-09-12 14:55:00,29.74,29.76,29.72,29.73,22407.0,26.6364,26.6543,26.6185,26.6274,22407.0
2016-09-12 15:00:00,29.73,29.77,29.73,29.75,25474.0,26.6274,26.6632,26.6274,26.6453,25474.0
2016-09-12 15:05:00,29.75,29.77,29.73,29.77,15970.0,26.6453,26.6632,26.6274,26.6632,15970.0
2016-09-12 15:10:00,29.77,29.78,29.75,29.76,17393.0,26.6632,26.6722,26.6453,26.6543,17393.0
2016-09-12 15:15:00,29.76,29.76,29.73,29.73,39569.0,26.6543,26.6543,26.6274,26.6274,39569.0
2016-09-12 15:20:00,29.74,29.78,29.73,29.78,21933.0,26.6364,26.6722,26.6274,26.6722,21933.0
2016-09-12 15:25:00,29.78,29.78,29.76,29.76,9023.0,26.6722,26.6722,26.6543,26.6543,9023.0
2016-09-12 15:30:00,29.76,29.77,29.72,29.73,34819.0,26.6543,26.6632,26.6185,26.6274,34819.0
2016-09-12 15:35:00,29.73,29.74,29.72,29.73,50909.0,26.6274,26.6364,26.6185,26.6274,50909.0
2016-09-12 15:40:00,29.73,29.77,29.72,29.75,95775.0,26.6274,26.6632,26.6185,26.6453,95775.0
2016-09-12 15:45:00,29.75,29.75,29.69,29.69,69464.0,26.6453,26.6453,26.5916,26.5916,69464.0
2016-09-12 15:50:00,29.69,29.7,29.68,29.69,49215.0,26.5916,26.6005,26.5826,26.5916,49215.0
2016-09-12 15:55:00,29.69,29.73,29.69,29.7,165774.0,26.5916,26.6274,26.5916,26.6005,165774.0
2016-09-13 09:30:00,29.35,29.46,29.35,29.38,52169.0,26.2871,26.3856,26.2871,26.3139,52169.0
2016-09-13 09:35:00,29.38,29.42,29.36,29.41,33036.0,26.3139,26.3498,26.296,26.3408,33036.0
2016-09-13 09:40:00,29.42,29.43,29.38,29.39,19917.0,26.3498,26.3587,26.3139,26.3229,19917.0
2016-09-13 09:45:00,29.38,29.41,29.35,29.37,38135.0,26.3139,26.3408,26.2871,26.305,38135.0
2016-09-13 09:50:00,29.36,29.39,29.31,29.32,47083.0,26.296,26.3229,26.2512,26.2602,47083.0
2016-09-13 09:55:00,29.32,29.33,29.3,29.3,35842.0,26.2602,26.2692,26.2423,26.2423,35842.0
2016-09-13 10:00:00,29.3,29.31,29.27,29.3,33958.0,26.2423,26.2512,26.2154,26.2423,33958.0
2016-09-13 10:05:00,29.31,29.31,29.27,29.28,62227.0,26.2512,26.2512,26.2154,26.2244,62227.0
2016-09-13 10:10:00,29.27,29.29,29.23,29.27,102550.0,26.2154,26.2333,26.1796,26.2154,102550.0
2016-09-13 10:15:00,29.26,29.29,29.23,29.25,36709.0,26.2065,26.2333,26.1796,26.1975,36709.0
2016-09-13 10:20:00,29.25,29.26,29.22,29.24,22755.0,26.1975,26.2065,26.1706,26.1885,22755.0
2016-09-13 10:25:00,29.23,29.27,29.21,29.23,14897.0,26.1796,26.2154,26.1617,26.1796,14897.0
2016-09-13 10:30:00,29.23,29.24,29.2,29.23,12485.0,26.1796,26.1885,26.1527,26.1796,12485.0
2016-09-13 10:35:00,29.23,29.26,29.22,29.25,23214.0,26.1796,26.2065,26.1706,26.1975,23214.0
2016-09-13 10:40:00,29.26,29.27,29.23,29.24,13637.0,26.2065,26.2154,26.1796,26.1885,13637.0
2016-09-13 10:45:00,29.24,29.28,29.22,29.23,22394.0,26.1885,26.2244,26.1706,26.1796,22394.0
2016-09-13 10:50:00,29.24,29.27,29.22,29.26,41333.0,26.1885,26.2154,26.1706,26.2065,41333.0
2016-09-13 10:55:00,29.26,29.27,29.25,29.27,26576.0,26.2065,26.2154,26.1975,26.2154,26576.0
2016-09-13 11:00:00,29.27,29.28,29.25,29.25,32007.0,26.2154,26.2244,26.1975,26.1975,32007.0
2016-09-13 11:05:00,29.25,29.26,29.19,29.21,31625.0,26.1975,26.2065,26.1438,26.1617,31625.0
2016-09-13 11:10:00,29.21,29.22,29.19,29.21,27630.0,26.1617,26.1706,26.1438,26.1617,27630.0
2016-09-13 11:15:00,29.2,29.24,29.18,29.21,22883.0,26.1527,26.1885,26.1348,26.1617,22883.0
2016-09-13 11:20:00,29.2,29.24,29.2,29.21,16966.0,26.1527,26.1885,26.1527,26.1617,16966.0
2016-09-13 11:25:00,29.22,29.23,29.16,29.17,28075.0,26.1706,26.1796,26.1169,26.1258,28075.0
2016-09-13 11:30:00,29.17,29.21,29.16,29.18,40176.0,26.1258,26.1617,26.1169,26.1348,40176.0
2016-09-13 11:35:00,29.19,29.22,29.18,29.19,55415.0,26.1438,26.1706,26.1348,26.1438,55415.0
2016-09-13 11:40:00,29.19,29.23,29.19,29.23,12060.0,26.1438,26.1796,26.1438,26.1796,12060.0
2016-09-13 11:45:00,29.23,29.24,29.21,29.21,99544.0,26.1796,26.1885,26.1617,26.1617,99544.0
2016-09-13 11:50:00,29.21,29.24,29.21,29.21,70400.0,26.1617,26.1885,26.1617,26.1617,70400.0
2016-09-13 11:55:00,29.21,29.24,29.2,29.23,34713.0,26.1617,26.1885,26.1527,26.1796,34713.0
2016-09-13 12:00:00,29.23,29.26,29.21,29.21,56776.0,26.1796,26.2065,26.1617,26.1617,56776.0
2016-09-13 12:05:00,29.21,29.25,29.21,29.23,9381.0,26.1617,26.1975,26.1617,26.1796,9381.0
2016-09-13 12:10:00,29.23,29.28,29.23,29.27,9334.0,26.1796,26.2244,26.1796,26.2154,9334.0
2016-09-13 12:15:00,29.27,29.29,29.26,29.27,116427.0,26.2154,26.2333,26.2065,26.2154,116427.0
2016-09-13 12:20:00,29.26,29.28,29.21,29.22,25222.0,26.2065,26.2244,26.1617,26.1706,25222.0
2016-09-13 12:25:00,29.24,29.24,29.18,29.18,14370.0,26.1885,26.1885,26.1348,26.1348,14370.0
2016-09-13 12:30:00,29.18,29.2,29.14,29.17,116028.0,26.1348,26.1527,26.099,26.1258,116028.0
2016-09-13 12:35:00,29.17,29.2,29.15,29.19,18033.0,26.1258,26.1527,26.1079,26.1438,18033.0
2016-09-13 12:40:00,29.19,29.2,29.16,29.2,70967.0,26.1438,26.1527,26.1169,26.1527,70967.0
2016-09-13 12:45:00,29.19,29.21,29.18,29.18,10918.0,26.1438,26.1617,26.1348,26.1348,10918.0
2016-09-13 12:50:00,29.19,29.19,29.15,29.17,23407.0,26.1438,26.1438,26.1079,26.1258,23407.0
2016-09-13 12:55:00,29.17,29.18,29.14,29.16,13873.0,26.1258,26.1348,26.099,26.1169,13873.0
2016-09-13 13:00:00,29.15,29.15,29.11,29.13,14348.0,26.1079,26.1079,26.0721,26.09,14348.0
2016-09-13 13:05:00,29.12,29.18,29.12,29.16,17684.0,26.0811,26.1348,26.0811,26.1169,17684.0
2016-09-13 13:10:00,29.15,29.18,29.12,29.17,40921.0,26.1079,26.1348,26.0811,26.1258,40921.0
2016-09-13 13:15:00,29.17,29.22,29.16,29.22,39983.0,26.1258,26.1706,26.1169,26.1706,39983.0
2016-09-13 13:20:00,29.23,29.25,29.18,29.18,29169.0,26.1796,26.1975,26.1348,26.1348,29169.0
2016-09-13 13:25:00,29.17,29.23,29.17,29.23,51373.0,26.1258,26.1796,26.1258,26.1796,51373.0
2016-09-13 13:30:00,29.24,29.25,29.19,29.19,49739.0,26.1885,26.1975,26.1438,26.1438,49739.0
2016-09-13 13:35:00,29.18,29.23,29.18,29.22,56478.0,26.1348,26.1796,26.1348,26.1706,56478.0
2016-09-13 13:40:00,29.22,29.25,29.18,29.19,48084.0,26.1706,26.1975,26.1348,26.1438,48084.0
2016-09-13 13:45:00,29.19,29.22,29.18,29.2,28447.0,26.1438,26.1706,26.1348,26.1527,28447.0
2016-09-13 13:50:00,29.19,29.19,29.15,29.16,23748.0,26.1438,26.1438,26.1079,26.1169,23748.0
2016-09-13 13:55:00,29.16,29.18,29.13,29.14,43547.0,26.1169,26.1348,26.09,26.099,43547.0
2016-09-13 14:00:00,29.13,29.14,29.1,29.12,69735.0,26.09,26.099,26.0632,26.0811,69735.0
2016-09-13 14:05:00,29.12,29.15,29.1,29.13,31542.0,26.0811,26.1079,26.0632,26.09,31542.0
2016-09-13 14:10:00,29.13,29.14,29.11,29.13,19787.0,26.09,26.099,26.0721,26.09,19787.0
2016-09-13 14:15:00,29.14,29.14,29.09,29.12,19392.0,26.099,26.099,26.0542,26.0811,19392.0
2016-09-13 14:20:00,29.11,29.11,29.07,29.09,40736.0,26.0721,26.0721,26.0363,26.0542,40736.0
2016-09-13 14:25:00,29.09,29.11,29.06,29.06,39535.0,26.0542,26.0721,26.0273,26.0273,39535.0
2016-09-13 14:30:00,29.06,29.1,29.04,29.07,32926.0,26.0273,26.0632,26.0094,26.0363,32926.0
2016-09-13 14:35:00,29.08,29.1,29.06,29.09,21804.0,26.0452,26.0632,26.0273,26.0542,21804.0
2016-09-13 14:40:00,29.1,29.15,29.08,29.15,34401.0,26.0632,26.1079,26.0452,26.1079,34401.0
2016-09-13 14:45:00,29.14,29.15,29.09,29.11,34850.0,26.099,26.1079,26.0542,26.0721,34850.0
2016-09-13 14:50:00,29.11,29.14,29.11,29.12,23309.0,26.0721,26.099,26.0721,26.0811,23309.0
2016-09-13 14:55:00,29.11,29.13,29.07,29.07,24076.0,26.0721,26.09,26.0363,26.0363,24076.0
2016-09-13 15:00:00,29.06,29.1,29.05,29.09,64092.0,26.0273,26.0632,26.0184,26.0542,64092.0
2016-09-13 15:05:00,29.09,29.1,29.07,29.09,34654.0,26.0542,26.0632,26.0363,26.0542,34654.0
2016-09-13 15:10:00,29.08,29.09,29.06,29.08,43614.0,26.0452,26.0542,26.0273,26.0452,43614.0
2016-09-13 15:15:00,29.09,29.16,29.08,29.12,31518.0,26.0542,26.1169,26.0452,26.0811,31518.0
2016-09-13 15:20:00,29.11,29.16,29.11,29.11,39526.0,26.0721,26.1169,26.0721,26.0721,39526.0
2016-09-13 15:25:00,29.11,29.16,29.1,29.13,64019.0,26.0721,26.1169,26.0632,26.09,64019.0
2016-09-13 15:30:00,29.13,29.17,29.12,29.13,67217.0,26.09,26.1258,26.0811,26.09,67217.0
2016-09-13 15:35:00,29.14,29.15,29.12,29.15,32124.0,26.099,26.1079,26.0811,26.1079,32124.0
2016-09-13 15:40:00,29.14,29.14,29.06,29.08,63788.0,26.099,26.099,26.0273,26.0452,63788.0
2016-09-13 15:45:00,29.07,29.1,29.06,29.09,96873.0,26.0363,26.0632,26.0273,26.0542,96873.0
2016-09-13 15:50:00,29.1,29.17,29.09,29.17,74606.0,26.0632,26.1258,26.0542,26.1258,74606.0
2016-09-13 15:55:00,29.17,29.17,29.07,29.1,157290.0,26.1258,26.1258,26.0363,26.0632,157290.0
2016-09-14 09:30:00,29.33,29.35,29.3,29.35,77244.0,26.2692,26.2871,26.2423,26.2871,77244.0
2016-09-14 09:35:00,29.37,29.4,29.36,29.39,9610.0,26.305,26.3318,26.296,26.3229,9610.0
2016-09-14 09:40:00,29.39,29.39,29.34,29.37,33130.0,26.3229,26.3229,26.2781,26.305,33130.0
2016-09-14 09:45:00,29.37,29.41,29.36,29.38,334594.0,26.305,26.3408,26.296,26.3139,334594.0
2016-09-14 09:50:00,29.36,29.38,29.33,29.36,46295.0,26.296,26.3139,26.2692,26.296,46295.0
2016-09-14 09:55:00,29.36,29.41,29.35,29.38,270673.0,26.296,26.3408,26.2871,26.3139,270673.0
2016-09-14 10:00:00,29.37,29.42,29.36,29.4,77286.0,26.305,26.3498,26.296,26.3318,77286.0
2016-09-14 10:05:00,29.4,29.44,29.4,29.43,76480.0,26.3318,26.3677,26.3318,26.3587,76480.0
2016-09-14 10:10:00,29.42,29.46,29.42,29.45,74522.0,26.3498,26.3856,26.3498,26.3766,74522.0
2016-09-14 10:15:00,29.45,29.47,29.44,29.47,134437.0,26.3766,26.3945,26.3677,26.3945,134437.0
2016-09-14 10:20:00,29.47,29.5,29.46,29.49,51973.0,26.3945,26.4214,26.3856,26.4125,51973.0
2016-09-14 10:25:00,29.49,29.5,29.46,29.47,35886.0,26.4125,26.4214,26.3856,26.3945,35886.0
2016-09-14 10:30:00,29.47,29.51,29.45,29.51,74846.0,26.3945,26.4304,26.3766,26.4304,74846.0
2016-09-14 10:35:00,29.52,29.52,29.47,29.47,44921.0,26.4393,26.4393,26.3945,26.3945,44921.0
2016-09-14 10:40:00,29.46,29.47,29.42,29.42,28384.0,26.3856,26.3945,26.3498,26.3498,28384.0
2016-09-14 10:45:00,29.43,29.44,29.42,29.42,16890.0,26.3587,26.3677,26.3498,26.3498,16890.0
2016-09-14 10:50:00,29.42,29.42,29.38,29.4,11858.0,26.3498,26.3498,26.3139,26.3318,11858.0
2016-09-14 10:55:00,29.41,29.42,29.39,29.41,32904.0,26.3408,26.3498,26.3229,26.3408,32904.0
2016-09-14 11:00:00,29.41,29.44,29.41,29.43,58142.0,26.3408,26.3677,26.3408,26.3587,58142.0
2016-09-14 11:05:00,29.44,29.44,29.4,29.42,34830.0,26.3677,26.3677,26.3318,26.3498,34830.0
2016-09-14 11:10:00,29.42,29.43,29.38,29.42,52482.0,26.3498,26.3587,26.3139,26.3498,52482.0
2016-09-14 11:15:00,29.43,29.44,29.42,29.44,15014.0,26.3587,26.3677,26.3498,26.3677,15014.0
2016-09-14 11:20:00,29.45,29.47,29.44,29.46,8085.0,26.3766,26.3945,26.3677,26.3856,8085.0
2016-09-14 11:25:00,29.46,29.48,29.44,29.44,39901.0,26.3856,26.4035,26.3677,26.3677,39901.0
2016-09-14 11:30:00,29.43,29.44,29.4,29.41,28115.0,26.3587,26.3677,26.3318,26.3408,28115.0
2016-09-14 11:35:00,29.41,29.46,29.4,29.46,78341.0,26.3408,26.3856,26.3318,26.3856,78341.0
2016-09-14 11:40:00,29.45,29.46,29.43,29.43,5471.0,26.3766,26.3856,26.3587,26.3587,5471.0
2016-09-14 11:45:00,29.44,29.46,29.44,29.44,18393.0,26.3677,26.3856,26.3677,26.3677,18393.0
2016-09-14 11:50:00,29.45,29.45,29.44,29.44,5563.0,26.3766,26.3766,26.3677,26.3677,5563.0
2016-09-14 11:55:00,29.44,29.48,29.44,29.47,10466.0,26.3677,26.4035,26.3677,26.3945,10466.0
2016-09-14 12:00:00,29.47,29.48,29.45,29.47,15806.0,26.3945,26.4035,26.3766,26.3945,15806.0
2016-09-14 12:05:00,29.48,29.48,29.45,29.47,5798.0,26.4035,26.4035,26.3766,26.3945,5798.0
2016-09-14 12:10:00,29.47,29.49,29.46,29.48,4657.0,26.3945,26.4125,26.3856,26.4035,4657.0
2016-09-14 12:15:00,29.47,29.52,29.47,29.5,24074.0,26.3945,26.4393,26.3945,26.4214,24074.0
2016-09-14 12:20:00,29.49,29.51,29.48,29.48,12511.0,26.4125,26.4304,26.4035,26.4035,12511.0
2016-09-14 12:25:00,29.48,29.51,29.48,29.5,9831.0,26.4035,26.4304,26.4035,26.4214,9831.0
2016-09-14 12:30:00,29.5,29.52,29.49,29.51,64927.0,26.4214,26.4393,26.4125,26.4304,64927.0
2016-09-14 12:35:00,29.51,29.52,29.49,29.49,20152.0,26.4304,26.4393,26.4125,26.4125,20152.0
2016-09-14 12:40:00,29.48,29.5,29.47,29.5,7401.0,26.4035,26.4214,26.3945,26.4214,7401.0
2016-09-14 12:45:00,29.5,29.51,29.47,29.47,31552.0,26.4214,26.4304,26.3945,26.3945,31552.0
2016-09-14 12:50:00,29.48,29.48,29.45,29.46,13164.0,26.4035,26.4035,26.3766,26.3856,13164.0
2016-09-14 12:55:00,29.46,29.5,29.45,29.5,7066.0,26.3856,26.4214,26.3766,26.4214,7066.0
2016-09-14 13:00:00,29.49,29.51,29.48,29.48,5600.0,26.4125,26.4304,26.4035,26.4035,5600.0
2016-09-14 13:05:00,29.49,29.52,29.48,29.5,3383.0,26.4125,26.4393,26.4035,26.4214,3383.0
2016-09-14 13:10:00,29.5,29.51,29.48,29.5,8719.0,26.4214,26.4304,26.4035,26.4214,8719.0
2016-09-14 13:15:00,29.5,29.52,29.48,29.51,6711.0,26.4214,26.4393,26.4035,26.4304,6711.0
2016-09-14 13:20:00,29.5,29.51,29.5,29.51,6601.0,26.4214,26.4304,26.4214,26.4304,6601.0
2016-09-14 13:25:00,29.52,29.52,29.5,29.5,6180.0,26.4393,26.4393,26.4214,26.4214,6180.0
2016-09-14 13:30:00,29.48,29.52,29.48,29.5,3277.0,26.4035,26.4393,26.4035,26.4214,3277.0
2016-09-14 13:35:00,29.5,29.51,29.48,29.5,22024.0,26.4214,26.4304,26.4035,26.4214,22024.0
2016-09-14 13:40:00,29.49,29.5,29.48,29.5,8149.0,26.4125,26.4214,26.4035,26.4214,8149.0
2016-09-14 13:45:00,29.49,29.5,29.44,29.45,7032.0,26.4125,26.4214,26.3677,26.3766,7032.0
2016-09-14 13:50:00,29.44,29.48,29.44,29.47,12221.0,26.3677,26.4035,26.3677,26.3945,12221.0
2016-09-14 13:55:00,29.47,29.48,29.46,29.46,1901.0,26.3945,26.4035,26.3856,26.3856,1901.0
2016-09-14 14:00:00,29.46,29.5,29.46,29.46,22602.0,26.3856,26.4214,26.3856,26.3856,22602.0
2016-09-14 14:05:00,29.46,29.46,29.43,29.43,5563.0,26.3856,26.3856,26.3587,26.3587,5563.0
2016-09-14 14:10:00,29.42,29.43,29.41,29.41,4672.0,26.3498,26.3587,26.3408,26.3408,4672.0
2016-09-14 14:15:00,29.41,29.47,29.41,29.45,14785.0,26.3408,26.3945,26.3408,26.3766,14785.0
2016-09-14 14:20:00,29.45,29.49,29.44,29.48,15906.0,26.3766,26.4125,26.3677,26.4035,15906.0
2016-09-14 14:25:00,29.47,29.47,29.44,29.47,15602.0,26.3945,26.3945,26.3677,26.3945,15602.0
2016-09-14 14:30:00,29.46,29.47,29.44,29.45,23055.0,26.3856,26.3945,26.3677,26.3766,23055.0
2016-09-14 14:35:00,29.45,29.47,29.45,29.46,18144.0,26.3766,26.3945,26.3766,26.3856,18144.0
2016-09-14 14:40:00,29.46,29.49,29.45,29.48,22310.0,26.3856,26.4125,26.3766,26.4035,22310.0
2016-09-14 14:45:00,29.47,29.48,29.45,29.47,20591.0,26.3945,26.4035,26.3766,26.3945,20591.0
2016-09-14 14:50:00,29.46,29.48,29.45,29.46,21534.0,26.3856,26.4035,26.3766,26.3856,21534.0
2016-09-14 14:55:00,29.46,29.49,29.46,29.47,23764.0,26.3856,26.4125,26.3856,26.3945,23764.0
2016-09-14 15:00:00,29.47,29.48,29.46,29.48,18875.0,26.3945,26.4035,26.3856,26.4035,18875.0
2016-09-14 15:05:00,29.47,29.48,29.44,29.46,22923.0,26.3945,26.4035,26.3677,26.3856,22923.0
2016-09-14 15:10:00,29.46,29.46,29.43,29.46,15851.0,26.3856,26.3856,26.3587,26.3856,15851.0
2016-09-14 15:15:00,29.45,29.46,29.43,29.44,18214.0,26.3766,26.3856,26.3587,26.3677,18214.0
2016-09-14 15:20:00,29.43,29.46,29.4,29.41,40999.0,26.3587,26.3856,26.3318,26.3408,40999.0
2016-09-14 15:25:00,29.41,29.42,29.37,29.38,48002.0,26.3408,26.3498,26.305,26.3139,48002.0
2016-09-14 15:30:00,29.38,29.42,29.37,29.41,22718.0,26.3139,26.3498,26.305,26.3408,22718.0
2016-09-14 15:35:00,29.42,29.43,29.38,29.39,28002.0,26.3498,26.3587,26.3139,26.3229,28002.0
2016-09-14 15:40:00,29.39,29.41,29.37,29.38,91413.0,26.3229,26.3408,26.305,26.3139,91413.0
2016-09-14 15:45:00,29.37,29.4,29.36,29.38,41788.0,26.305,26.3318,26.296,26.3139,41788.0
2016-09-14 15:50:00,29.38,29.38,29.35,29.37,35409.0,26.3139,26.3139,26.2871,26.305,35409.0
2016-09-14 15:55:00,29.37,29.37,29.34,29.36,196067.0,26.305,26.305,26.2781,26.296,196067.0
2016-09-15 09:30:00,29.51,29.56,29.39,29.47,40293.0,26.4304,26.4751,26.3229,26.3945,40293.0
2016-09-15 09:35:00,29.47,29.48,29.4,29.4,25767.0,26.3945,26.4035,26.3318,26.3318,25767.0
2016-09-15 09:40:00,29.41,29.46,29.4,29.42,34464.0,26.3408,26.3856,26.3318,26.3498,34464.0
2016-09-15 09:45:00,29.42,29.45,29.38,29.43,64636.0,26.3498,26.3766,26.3139,26.3587,64636.0
2016-09-15 09:50:00,29.43,29.48,29.42,29.46,29623.0,26.3587,26.4035,26.3498,26.3856,29623.0
2016-09-15 09:55:00,29.46,29.47,29.43,29.43,16905.0,26.3856,26.3945,26.3587,26.3587,16905.0
2016-09-15 10:00:00,29.43,29.49,29.41,29.47,50310.0,26.3587,26.4125,26.3408,26.3945,50310.0
2016-09-15 10:05:00,29.47,29.51,29.46,29.5,61694.0,26.3945,26.4304,26.3856,26.4214,61694.0
2016-09-15 10:10:00,29.5,29.52,29.48,29.5,37046.0,26.4214,26.4393,26.4035,26.4214,37046.0
2016-09-15 10:15:00,29.5,29.53,29.5,29.51,32835.0,26.4214,26.4483,26.4214,26.4304,32835.0
2016-09-15 10:20:00,29.52,29.52,29.47,29.48,29150.0,26.4393,26.4393,26.3945,26.4035,29150.0
2016-09-15 10:25:00,29.47,29.49,29.46,29.47,43831.0,26.3945,26.4125,26.3856,26.3945,43831.0
2016-09-15 10:30:00,29.47,29.48,29.45,29.46,56494.0,26.3945,26.4035,26.3766,26.3856,56494.0
2016-09-15 10:35:00,29.46,29.49,29.45,29.49,43707.0,26.3856,26.4125,26.3766,26.4125,43707.0
2016-09-15 10:40:00,29.48,29.5,29.45,29.46,14411.0,26.4035,26.4214,26.3766,26.3856,14411.0
2016-09-15 10:45:00,29.45,29.51,29.45,29.5,41472.0,26.3766,26.4304,26.3766,26.4214,41472.0
2016-09-15 10:50:00,29.51,29.54,29.5,29.51,17387.0,26.4304,26.4572,26.4214,26.4304,17387.0
2016-09-15 10:55:00,29.52,29.54,29.51,29.54,4400.0,26.4393,26.4572,26.4304,26.4572,4400.0
2016-09-15 11:00:00,29.55,29.57,29.54,29.55,23381.0,26.4662,26.4841,26.4572,26.4662,23381.0
2016-09-15 11:05:00,29.55,29.57,29.54,29.54,52349.0,26.4662,26.4841,26.4572,26.4572,52349.0
2016-09-15 11:10:00,29.54,29.55,29.54,29.54,4500.0,26.4572,26.4662,26.4572,26.4572,4500.0
2016-09-15 11:15:00,29.54,29.55,29.54,29.55,7065.0,26.4572,26.4662,26.4572,26.4662,7065.0
2016-09-15 11:20:00,29.54,29.55,29.54,29.54,10764.0,26.4572,26.4662,26.4572,26.4572,10764.0
2016-09-15 11:25:00,29.55,29.61,29.55,29.61,32464.0,26.4662,26.5199,26.4662,26.5199,32464.0
2016-09-15 11:30:00,29.61,29.64,29.6,29.64,48558.0,26.5199,26.5468,26.511,26.5468,48558.0
2016-09-15 11:35:00,29.63,29.64,29.62,29.62,5124.0,26.5378,26.5468,26.5289,26.5289,5124.0
2016-09-15 11:40:00,29.63,29.63,29.6,29.61,8450.0,26.5378,26.5378,26.511,26.5199,8450.0
2016-09-15 11:45:00,29.61,29.62,29.6,29.6,25094.0,26.5199,26.5289,26.511,26.511,25094.0
2016-09-15 11:50:00,29.61,29.65,29.6,29.64,20857.0,26.5199,26.5558,26.511,26.5468,20857.0
2016-09-15 11:55:00,29.63,29.64,29.6,29.6,8723.0,26.5378,26.5468,26.511,26.511,8723.0
2016-09-15 12:00:00,29.6,29.62,29.6,29.62,3749.0,26.511,26.5289,26.511,26.5289,3749.0
2016-09-15 12:05:00,29.62,29.65,29.61,29.64,17452.0,26.5289,26.5558,26.5199,26.5468,17452.0
2016-09-15 12:10:00,29.64,29.65,29.62,29.63,29008.0,26.5468,26.5558,26.5289,26.5378,29008.0
2016-09-15 12:15:00,29.63,29.66,29.62,29.65,67665.0,26.5378,26.5647,26.5289,26.5558,67665.0
2016-09-15 12:20:00,29.64,29.68,29.64,29.67,18200.0,26.5468,26.5826,26.5468,26.5737,18200.0
2016-09-15 12:25:00,29.66,29.66,29.64,29.64,16665.0,26.5647,26.5647,26.5468,26.5468,16665.0
2016-09-15 12:30:00,29.65,29.66,29.63,29.64,59191.0,26.5558,26.5647,26.5378,26.5468,59191.0
2016-09-15 12:35:00,29.63,29.64,29.62,29.64,40910.0,26.5378,26.5468,26.5289,26.5468,40910.0
2016-09-15 12:40:00,29.64,29.64,29.6,29.63,33787.0,26.5468,26.5468,26.511,26.5378,33787.0
2016-09-15 12:45:00,29.63,29.66,29.61,29.65,30591.0,26.5378,26.5647,26.5199,26.5558,30591.0
2016-09-15 12:50:00,29.64,29.65,29.62,29.63,13441.0,26.5468,26.5558,26.5289,26.5378,13441.0
2016-09-15 12:55:00,29.64,29.66,29.63,29.65,12700.0,26.5468,26.5647,26.5378,26.5558,12700.0
2016-09-15 13:00:00,29.66,29.68,29.65,29.66,8190.0,26.5647,26.5826,26.5558,26.5647,8190.0
2016-09-15 13:05:00,29.66,29.67,29.64,29.65,13610.0,26.5647,26.5737,26.5468,26.5558,13610.0
2016-09-15 13:10:00,29.64,29.65,29.61,29.62,16138.0,26.5468,26.5558,26.5199,26.5289,16138.0
2016-09-15 13:15:00,29.63,29.64,29.61,29.64,14521.0,26.5378,26.5468,26.5199,26.5468,14521.0
2016-09-15 13:20:00,29.63,29.64,29.62,29.63,4188.0,26.5378,26.5468,26.5289,26.5378,4188.0
2016-09-15 13:25:00,29.63,29.65,29.61,29.63,18661.0,26.5378,26.5558,26.5199,26.5378,18661.0
2016-09-15 13:30:00,29.64,29.65,29.62,29.65,10419.0,26.5468,26.5558,26.5289,26.5558,10419.0
2016-09-15 13:35:00,29.65,29.66,29.64,29.64,14052.0,26.5558,26.5647,26.5468,26.5468,14052.0
2016-09-15 13:40:00,29.64,29.68,29.63,29.66,40938.0,26.5468,26.5826,26.5378,26.5647,40938.0
2016-09-15 13:45:00,29.67,29.68,29.65,29.66,8552.0,26.5737,26.5826,26.5558,26.5647,8552.0
2016-09-15 13:50:00,29.66,29.67,29.65,29.66,15597.0,26.5647,26.5737,26.5558,26.5647,15597.0
2016-09-15 13:55:00,29.66,29.68,29.65,29.67,9199.0,26.5647,26.5826,26.5558,26.5737,9199.0
2016-09-15 14:00:00,29.68,29.7,29.65,29.66,25150.0,26.5826,26.6005,26.5558,26.5647,25150.0
2016-09-15 14:05:00,29.67,29.67,29.65,29.67,5760.0,26.5737,26.5737,26.5558,26.5737,5760.0
2016-09-15 14:10:00,29.66,29.69,29.66,29.69,2854.0,26.5647,26.5916,26.5647,26.5916,2854.0
2016-09-15 14:15:00,29.69,29.73,29.68,29.72,21415.0,26.5916,26.6274,26.5826,26.6185,21415.0
2016-09-15 14:20:00,29.72,29.73,29.71,29.72,6118.0,26.6185,26.6274,26.6095,26.6185,6118.0
2016-09-15 14:25:00,29.72,29.72,29.7,29.71,10698.0,26.6185,26.6185,26.6005,26.6095,10698.0
2016-09-15 14:30:00,29.72,29.73,29.7,29.71,7831.0,26.6185,26.6274,26.6005,26.6095,7831.0
2016-09-15 14:35:00,29.71,29.72,29.7,29.71,10924.0,26.6095,26.6185,26.6005,26.6095,10924.0
2016-09-15 14:40:00,29.72,29.72,29.7,29.7,5610.0,26.6185,26.6185,26.6005,26.6005,5610.0
2016-09-15 14:45:00,29.71,29.72,29.7,29.7,8350.0,26.6095,26.6185,26.6005,26.6005,8350.0
2016-09-15 14:50:00,29.71,29.71,29.7,29.7,1350.0,26.6095,26.6095,26.6005,26.6005,1350.0
2016-09-15 14:55:00,29.7,29.72,29.7,29.71,8416.0,26.6005,26.6185,26.6005,26.6095,8416.0
2016-09-15 15:00:00,29.72,29.74,29.72,29.73,6700.0,26.6185,26.6364,26.6185,26.6274,6700.0
2016-09-15 15:05:00,29.74,29.74,29.7,29.7,18456.0,26.6364,26.6364,26.6005,26.6005,18456.0
2016-09-15 15:10:00,29.7,29.71,29.69,29.7,5431.0,26.6005,26.6095,26.5916,26.6005,5431.0
2016-09-15 15:15:00,29.7,29.71,29.65,29.66,14185.0,26.6005,26.6095,26.5558,26.5647,14185.0
2016-09-15 15:20:00,29.66,29.68,29.65,29.66,25413.0,26.5647,26.5826,26.5558,26.5647,25413.0
2016-09-15 15:25:00,29.66,29.68,29.65,29.67,29556.0,26.5647,26.5826,26.5558,26.5737,29556.0
2016-09-15 15:30:00,29.67,29.69,29.66,29.67,29961.0,26.5737,26.5916,26.5647,26.5737,29961.0
2016-09-15 15:35:00,29.67,29.7,29.67,29.69,31244.0,26.5737,26.6005,26.5737,26.5916,31244.0
2016-09-15 15:40:00,29.69,29.7,29.68,29.69,13076.0,26.5916,26.6005,26.5826,26.5916,13076.0
2016-09-15 15:45:00,29.7,29.7,29.69,29.69,24061.0,26.6005,26.6005,26.5916,26.5916,24061.0
2016-09-15 15:50:00,29.69,29.7,29.65,29.65,117613.0,26.5916,26.6005,26.5558,26.5558,117613.0
2016-09-15 15:55:00,29.66,29.66,29.62,29.65,152513.0,26.5647,26.5647,26.5289,26.5558,152513.0
2016-09-16 09:30:00,29.49,29.49,29.41,29.42,48759.0,26.4125,26.4125,26.3408,26.3498,48759.0
2016-09-16 09:35:00,29.42,29.44,29.39,29.41,30071.0,26.3498,26.3677,26.3229,26.3408,30071.0
2016-09-16 09:40:00,29.42,29.44,29.4,29.44,37632.0,26.3498,26.3677,26.3318,26.3677,37632.0
2016-09-16 09:45:00,29.44,29.45,29.42,29.44,95140.0,26.3677,26.3766,26.3498,26.3677,95140.0
2016-09-16 09:50:00,29.43,29.44,29.39,29.39,60128.0,26.3587,26.3677,26.3229,26.3229,60128.0
2016-09-16 09:55:00,29.4,29.43,29.39,29.43,51026.0,26.3318,26.3587,26.3229,26.3587,51026.0
2016-09-16 10:00:00,29.42,29.43,29.35,29.37,76555.0,26.3498,26.3587,26.2871,26.305,76555.0
2016-09-16 10:05:00,29.37,29.37,29.32,29.33,49385.0,26.305,26.305,26.2602,26.2692,49385.0
2016-09-16 10:10:00,29.34,29.36,29.31,29.34,31024.0,26.2781,26.296,26.2512,26.2781,31024.0
2016-09-16 10:15:00,29.33,29.36,29.32,29.35,10510.0,26.2692,26.296,26.2602,26.2871,10510.0
2016-09-16 10:20:00,29.35,29.38,29.35,29.37,33497.0,26.2871,26.3139,26.2871,26.305,33497.0
2016-09-16 10:25:00,29.36,29.37,29.34,29.37,33776.0,26.296,26.305,26.2781,26.305,33776.0
2016-09-16 10:30:00,29.37,29.39,29.36,29.38,29406.0,26.305,26.3229,26.296,26.3139,29406.0
2016-09-16 10:35:00,29.37,29.41,29.36,29.4,9495.0,26.305,26.3408,26.296,26.3318,9495.0
2016-09-16 10:40:00,29.39,29.44,29.38,29.43,12167.0,26.3229,26.3677,26.3139,26.3587,12167.0
2016-09-16 10:45:00,29.44,29.47,29.42,29.43,16300.0,26.3677,26.3945,26.3498,26.3587,16300.0
2016-09-16 10:50:00,29.42,29.46,29.41,29.43,6469.0,26.3498,26.3856,26.3408,26.3587,6469.0
2016-09-16 10:55:00,29.42,29.42,29.38,29.38,13400.0,26.3498,26.3498,26.3139,26.3139,13400.0
2016-09-16 11:00:00,29.37,29.41,29.37,29.38,22017.0,26.305,26.3408,26.305,26.3139,22017.0
2016-09-16 11:05:00,29.38,29.41,29.37,29.39,14182.0,26.3139,26.3408,26.305,26.3229,14182.0
2016-09-16 11:10:00,29.38,29.43,29.38,29.42,23642.0,26.3139,26.3587,26.3139,26.3498,23642.0
2016-09-16 11:15:00,29.41,29.43,29.38,29.39,26334.0,26.3408,26.3587,26.3139,26.3229,26334.0
2016-09-16 11:20:00,29.39,29.41,29.38,29.38,125152.0,26.3229,26.3408,26.3139,26.3139,125152.0
2016-09-16 11:25:00,29.38,29.4,29.37,29.37,18048.0,26.3139,26.3318,26.305,26.305,18048.0
2016-09-16 11:30:00,29.37,29.39,29.36,29.39,15237.0,26.305,26.3229,26.296,26.3229,15237.0
2016-09-16 11:35:00,29.38,29.41,29.38,29.39,129674.0,26.3139,26.3408,26.3139,26.3229,129674.0
2016-09-16 11:40:00,29.39,29.41,29.38,29.39,133312.0,26.3229,26.3408,26.3139,26.3229,133312.0
2016-09-16 11:45:00,29.39,29.41,29.38,29.4,69033.0,26.3229,26.3408,26.3139,26.3318,69033.0
2016-09-16 11:50:00,29.4,29.4,29.38,29.39,16307.0,26.3318,26.3318,26.3139,26.3229,16307.0
2016-09-16 11:55:00,29.39,29.42,29.37,29.41,30639.0,26.3229,26.3498,26.305,26.3408,30639.0
2016-09-16 12:00:00,29.42,29.44,29.41,29.42,20948.0,26.3498,26.3677,26.3408,26.3498,20948.0
2016-09-16 12:05:00,29.42,29.45,29.42,29.44,8397.0,26.3498,26.3766,26.3498,26.3677,8397.0
2016-09-16 12:10:00,29.44,29.45,29.42,29.42,17057.0,26.3677,26.3766,26.3498,26.3498,17057.0
2016-09-16 12:15:00,29.42,29.44,29.42,29.43,15955.0,26.3498,26.3677,26.3498,26.3587,15955.0
2016-09-16 12:20:00,29.43,29.46,29.42,29.42,14683.0,26.3587,26.3856,26.3498,26.3498,14683.0
2016-09-16 12:25:00,29.43,29.44,29.41,29.42,7300.0,26.3587,26.3677,26.3408,26.3498,7300.0
2016-09-16 12:30:00,29.43,29.45,29.4,29.41,22797.0,26.3587,26.3766,26.3318,26.3408,22797.0
2016-09-16 12:35:00,29.42,29.44,29.39,29.42,11316.0,26.3498,26.3677,26.3229,26.3498,11316.0
2016-09-16 12:40:00,29.41,29.43,29.39,29.43,30269.0,26.3408,26.3587,26.3229,26.3587,30269.0
2016-09-16 12:45:00,29.43,29.44,29.4,29.44,15980.0,26.3587,26.3677,26.3318,26.3677,15980.0
2016-09-16 12:50:00,29.44,29.44,29.41,29.43,21474.0,26.3677,26.3677,26.3408,26.3587,21474.0
2016-09-16 12:55:00,29.43,29.44,29.42,29.42,19704.0,26.3587,26.3677,26.3498,26.3498,19704.0
2016-09-16 13:00:00,29.42,29.45,29.41,29.43,22554.0,26.3498,26.3766,26.3408,26.3587,22554.0
2016-09-16 13:05:00,29.43,29.44,29.42,29.43,24761.0,26.3587,26.3677,26.3498,26.3587,24761.0
2016-09-16 13:10:00,29.43,29.44,29.41,29.42,9978.0,26.3587,26.3677,26.3408,26.3498,9978.0
2016-09-16 13:15:00,29.42,29.42,29.41,29.41,12154.0,26.3498,26.3498,26.3408,26.3408,12154.0
2016-09-16 13:20:00,29.41,29.41,29.4,29.41,17138.0,26.3408,26.3408,26.3318,26.3408,17138.0
2016-09-16 13:25:00,29.41,29.41,29.4,29.4,8574.0,26.3408,26.3408,26.3318,26.3318,8574.0
2016-09-16 13:30:00,29.4,29.41,29.4,29.41,18757.0,26.3318,26.3408,26.3318,26.3408,18757.0
2016-09-16 13:35:00,29.4,29.43,29.4,29.4,15646.0,26.3318,26.3587,26.3318,26.3318,15646.0
2016-09-16 13:40:00,29.4,29.41,29.4,29.4,5240.0,26.3318,26.3408,26.3318,26.3318,5240.0
2016-09-16 13:45:00,29.4,29.41,29.38,29.41,11202.0,26.3318,26.3408,26.3139,26.3408,11202.0
2016-09-16 13:50:00,29.41,29.44,29.41,29.43,13925.0,26.3408,26.3677,26.3408,26.3587,13925.0
2016-09-16 13:55:00,29.43,29.44,29.42,29.42,14048.0,26.3587,26.3677,26.3498,26.3498,14048.0
2016-09-16 14:00:00,29.42,29.44,29.4,29.44,10694.0,26.3498,26.3677,26.3318,26.3677,10694.0
2016-09-16 14:05:00,29.43,29.45,29.43,29.45,16400.0,26.3587,26.3766,26.3587,26.3766,16400.0
2016-09-16 14:10:00,29.45,29.48,29.44,29.46,33825.0,26.3766,26.4035,26.3677,26.3856,33825.0
2016-09-16 14:15:00,29.46,29.47,29.43,29.44,16258.0,26.3856,26.3945,26.3587,26.3677,16258.0
2016-09-16 14:20:00,29.44,29.46,29.44,29.46,22052.0,26.3677,26.3856,26.3677,26.3856,22052.0
2016-09-16 14:25:00,29.46,29.47,29.45,29.46,22812.0,26.3856,26.3945,26.3766,26.3856,22812.0
2016-09-16 14:30:00,29.47,29.49,29.46,29.48,21615.0,26.3945,26.4125,26.3856,26.4035,21615.0
2016-09-16 14:35:00,29.48,29.5,29.48,29.49,5127.0,26.4035,26.4214,26.4035,26.4125,5127.0
2016-09-16 14:40:00,29.49,29.51,29.49,29.5,5964.0,26.4125,26.4304,26.4125,26.4214,5964.0
2016-09-16 14:45:00,29.5,29.51,29.5,29.5,18250.0,26.4214,26.4304,26.4214,26.4214,18250.0
2016-09-16 14:50:00,29.5,29.51,29.49,29.49,37973.0,26.4214,26.4304,26.4125,26.4125,37973.0
2016-09-16 14:55:00,29.49,29.49,29.47,29.48,6023.0,26.4125,26.4125,26.3945,26.4035,6023.0
2016-09-16 15:00:00,29.48,29.49,29.48,29.49,25449.0,26.4035,26.4125,26.4035,26.4125,25449.0
2016-09-16 15:05:00,29.5,29.51,29.48,29.49,38531.0,26.4214,26.4304,26.4035,26.4125,38531.0
2016-09-16 15:10:00,29.49,29.5,29.47,29.48,10889.0,26.4125,26.4214,26.3945,26.4035,10889.0
2016-09-16 15:15:00,29.48,29.49,29.47,29.49,3362.0,26.4035,26.4125,26.3945,26.4125,3362.0
2016-09-16 15:20:00,29.49,29.5,29.49,29.5,2646.0,26.4125,26.4214,26.4125,26.4214,2646.0
2016-09-16 15:25:00,29.5,29.5,29.49,29.5,900.0,26.4214,26.4214,26.4125,26.4214,900.0
2016-09-16 15:30:00,29.5,29.51,29.49,29.49,82971.0,26.4214,26.4304,26.4125,26.4125,82971.0
2016-09-16 15:35:00,29.5,29.5,29.47,29.48,13100.0,26.4214,26.4214,26.3945,26.4035,13100.0
2016-09-16 15:40:00,29.48,29.48,29.46,29.46,10456.0,26.4035,26.4035,26.3856,26.3856,10456.0
2016-09-16 15:45:00,29.46,29.48,29.44,29.44,255056.0,26.3856,26.4035,26.3677,26.3677,255056.0
2016-09-16 15:50:00,29.44,29.45,29.42,29.43,67058.0,26.3677,26.3766,26.3498,26.3587,67058.0
2016-09-16 15:55:00,29.43,29.45,29.42,29.44,72511.0,26.3587,26.3766,26.3498,26.3677,72511.0
2016-09-19 09:30:00,29.62,29.65,29.58,29.59,33349.0,26.5289,26.5558,26.4931,26.502,33349.0
2016-09-19 09:35:00,29.6,29.66,29.59,29.65,211376.0,26.511,26.5647,26.502,26.5558,211376.0
2016-09-19 09:40:00,29.66,29.67,29.64,29.64,211478.0,26.5647,26.5737,26.5468,26.5468,211478.0
2016-09-19 09:45:00,29.64,29.66,29.63,29.65,42412.0,26.5468,26.5647,26.5378,26.5558,42412.0
2016-09-19 09:50:00,29.66,29.67,29.65,29.66,60656.0,26.5647,26.5737,26.5558,26.5647,60656.0
2016-09-19 09:55:00,29.66,29.68,29.66,29.67,62134.0,26.5647,26.5826,26.5647,26.5737,62134.0
2016-09-19 10:00:00,29.67,29.69,29.67,29.69,40463.0,26.5737,26.5916,26.5737,26.5916,40463.0
2016-09-19 10:05:00,29.69,29.69,29.65,29.66,155829.0,26.5916,26.5916,26.5558,26.5647,155829.0
2016-09-19 10:10:00,29.66,29.67,29.65,29.65,44250.0,26.5647,26.5737,26.5558,26.5558,44250.0
2016-09-19 10:15:00,29.65,29.67,29.65,29.66,113472.0,26.5558,26.5737,26.5558,26.5647,113472.0
2016-09-19 10:20:00,29.65,29.67,29.65,29.65,136675.0,26.5558,26.5737,26.5558,26.5558,136675.0
2016-09-19 10:25:00,29.65,29.66,29.65,29.66,21372.0,26.5558,26.5647,26.5558,26.5647,21372.0
2016-09-19 10:30:00,29.66,29.68,29.65,29.68,110096.0,26.5647,26.5826,26.5558,26.5826,110096.0
2016-09-19 10:35:00,29.67,29.67,29.64,29.65,22191.0,26.5737,26.5737,26.5468,26.5558,22191.0
2016-09-19 10:40:00,29.65,29.65,29.64,29.65,31359.0,26.5558,26.5558,26.5468,26.5558,31359.0
2016-09-19 10:45:00,29.65,29.65,29.64,29.64,31652.0,26.5558,26.5558,26.5468,26.5468,31652.0
2016-09-19 10:50:00,29.64,29.64,29.63,29.63,34634.0,26.5468,26.5468,26.5378,26.5378,34634.0
2016-09-19 10:55:00,29.63,29.63,29.6,29.63,56436.0,26.5378,26.5378,26.511,26.5378,56436.0
2016-09-19 11:00:00,29.63,29.64,29.61,29.64,16461.0,26.5378,26.5468,26.5199,26.5468,16461.0
2016-09-19 11:05:00,29.64,29.67,29.63,29.67,16364.0,26.5468,26.5737,26.5378,26.5737,16364.0
2016-09-19 11:10:00,29.67,29.68,29.66,29.66,8595.0,26.5737,26.5826,26.5647,26.5647,8595.0
2016-09-19 11:15:00,29.65,29.67,29.64,29.65,42523.0,26.5558,26.5737,26.5468,26.5558,42523.0
2016-09-19 11:20:00,29.65,29.66,29.64,29.65,40589.0,26.5558,26.5647,26.5468,26.5558,40589.0
2016-09-19 11:25:00,29.65,29.66,29.64,29.66,8200.0,26.5558,26.5647,26.5468,26.5647,8200.0
2016-09-19 11:30:00,29.66,29.67,29.66,29.67,16770.0,26.5647,26.5737,26.5647,26.5737,16770.0
2016-09-19 11:35:00,29.67,29.69,29.66,29.67,32527.0,26.5737,26.5916,26.5647,26.5737,32527.0
2016-09-19 11:40:00,29.67,29.69,29.66,29.69,46531.0,26.5737,26.5916,26.5647,26.5916,46531.0
2016-09-19 11:45:00,29.69,29.69,29.66,29.67,8053.0,26.5916,26.5916,26.5647,26.5737,8053.0
2016-09-19 11:50:00,29.67,29.68,29.66,29.67,16616.0,26.5737,26.5826,26.5647,26.5737,16616.0
2016-09-19 11:55:00,29.68,29.68,29.67,29.68,10094.0,26.5826,26.5826,26.5737,26.5826,10094.0
2016-09-19 12:00:00,29.68,29.68,29.67,29.67,5600.0,26.5826,26.5826,26.5737,26.5737,5600.0
2016-09-19 12:05:00,29.67,29.68,29.65,29.66,48536.0,26.5737,26.5826,26.5558,26.5647,48536.0
2016-09-19 12:10:00,29.66,29.66,29.61,29.62,16346.0,26.5647,26.5647,26.5199,26.5289,16346.0
2016-09-19 12:15:00,29.62,29.62,29.59,29.6,19231.0,26.5289,26.5289,26.502,26.511,19231.0
2016-09-19 12:20:00,29.61,29.61,29.58,29.6,14305.0,26.5199,26.5199,26.4931,26.511,14305.0
2016-09-19 12:25:00,29.59,29.62,29.59,29.61,4986.0,26.502,26.5289,26.502,26.5199,4986.0
2016-09-19 12:30:00,29.62,29.62,29.6,29.61,8205.0,26.5289,26.5289,26.511,26.5199,8205.0
2016-09-19 12:35:00,29.61,29.62,29.6,29.61,5817.0,26.5199,26.5289,26.511,26.5199,5817.0
2016-09-19 12:40:00,29.61,29.61,29.6,29.61,5529.0,26.5199,26.5199,26.511,26.5199,5529.0
2016-09-19 12:45:00,29.61,29.61,29.6,29.61,4100.0,26.5199,26.5199,26.511,26.5199,4100.0
2016-09-19 12:50:00,29.61,29.62,29.59,29.59,6821.0,26.5199,26.5289,26.502,26.502,6821.0
2016-09-19 12:55:00,29.6,29.6,29.57,29.58,13565.0,26.511,26.511,26.4841,26.4931,13565.0
2016-09-19 13:00:00,29.57,29.59,29.56,29.58,9100.0,26.4841,26.502,26.4751,26.4931,9100.0
2016-09-19 13:05:00,29.58,29.6,29.57,29.59,8343.0,26.4931,26.511,26.4841,26.502,8343.0
2016-09-19 13:10:00,29.6,29.6,29.58,29.59,7098.0,26.511,26.511,26.4931,26.502,7098.0
2016-09-19 13:15:00,29.59,29.6,29.58,29.59,6847.0,26.502,26.511,26.4931,26.502,6847.0
2016-09-19 13:20:00,29.59,29.59,29.57,29.58,5600.0,26.502,26.502,26.4841,26.4931,5600.0
2016-09-19 13:25:00,29.57,29.59,29.57,29.58,7978.0,26.4841,26.502,26.4841,26.4931,7978.0
2016-09-19 13:30:00,29.57,29.57,29.53,29.54,16813.0,26.4841,26.4841,26.4483,26.4572,16813.0
2016-09-19 13:35:00,29.55,29.55,29.52,29.53,24572.0,26.4662,26.4662,26.4393,26.4483,24572.0
2016-09-19 13:40:00,29.53,29.55,29.52,29.53,5323.0,26.4483,26.4662,26.4393,26.4483,5323.0
2016-09-19 13:45:00,29.53,29.55,29.52,29.54,10666.0,26.4483,26.4662,26.4393,26.4572,10666.0
2016-09-19 13:50:00,29.54,29.56,29.53,29.55,7305.0,26.4572,26.4751,26.4483,26.4662,7305.0
2016-09-19 13:55:00,29.56,29.56,29.54,29.55,28195.0,26.4751,26.4751,26.4572,26.4662,28195.0
2016-09-19 14:00:00,29.55,29.58,29.54,29.56,38032.0,26.4662,26.4931,26.4572,26.4751,38032.0
2016-09-19 14:05:00,29.56,29.58,29.55,29.57,7192.0,26.4751,26.4931,26.4662,26.4841,7192.0
2016-09-19 14:10:00,29.57,29.59,29.56,29.56,7584.0,26.4841,26.502,26.4751,26.4751,7584.0
2016-09-19 14:15:00,29.57,29.58,29.56,29.56,8736.0,26.4841,26.4931,26.4751,26.4751,8736.0
2016-09-19 14:20:00,29.56,29.58,29.56,29.57,24872.0,26.4751,26.4931,26.4751,26.4841,24872.0
2016-09-19 14:25:00,29.57,29.57,29.54,29.55,30808.0,26.4841,26.4841,26.4572,26.4662,30808.0
2016-09-19 14:30:00,29.55,29.58,29.54,29.58,31546.0,26.4662,26.4931,26.4572,26.4931,31546.0
2016-09-19 14:35:00,29.58,29.59,29.56,29.56,10010.0,26.4931,26.502,26.4751,26.4751,10010.0
2016-09-19 14:40:00,29.57,29.58,29.56,29.58,4608.0,26.4841,26.4931,26.4751,26.4931,4608.0
2016-09-19 14:45:00,29.57,29.61,29.57,29.59,26159.0,26.4841,26.5199,26.4841,26.502,26159.0
2016-09-19 14:50:00,29.59,29.6,29.58,29.59,6800.0,26.502,26.511,26.4931,26.502,6800.0
2016-09-19 14:55:00,29.59,29.61,29.58,29.6,31388.0,26.502,26.5199,26.4931,26.511,31388.0
2016-09-19 15:00:00,29.6,29.61,29.59,29.6,39162.0,26.511,26.5199,26.502,26.511,39162.0
2016-09-19 15:05:00,29.61,29.61,29.57,29.58,5268.0,26.5199,26.5199,26.4841,26.4931,5268.0
2016-09-19 15:10:00,29.57,29.58,29.56,29.56,13348.0,26.4841,26.4931,26.4751,26.4751,13348.0
2016-09-19 15:15:00,29.57,29.57,29.53,29.55,24921.0,26.4841,26.4841,26.4483,26.4662,24921.0
2016-09-19 15:20:00,29.55,29.55,29.54,29.55,14417.0,26.4662,26.4662,26.4572,26.4662,14417.0
2016-09-19 15:25:00,29.55,29.56,29.51,29.51,25992.0,26.4662,26.4751,26.4304,26.4304,25992.0
2016-09-19 15:30:00,29.52,29.52,29.46,29.48,170674.0,26.4393,26.4393,26.3856,26.4035,170674.0
2016-09-19 15:35:00,29.48,29.51,29.45,29.48,58797.0,26.4035,26.4304,26.3766,26.4035,58797.0
2016-09-19 15:40:00,29.48,29.5,29.47,29.49,49143.0,26.4035,26.4214,26.3945,26.4125,49143.0
2016-09-19 15:45:00,29.49,29.5,29.47,29.48,19452.0,26.4125,26.4214,26.3945,26.4035,19452.0
2016-09-19 15:50:00,29.47,29.48,29.45,29.46,68002.0,26.3945,26.4035,26.3766,26.3856,68002.0
2016-09-19 15:55:00,29.46,29.52,29.46,29.5,214179.0,26.3856,26.4393,26.3856,26.4214,214179.0
2016-09-20 09:30:00,29.54,29.65,29.53,29.55,112934.0,26.4572,26.5558,26.4483,26.4662,112934.0
2016-09-20 09:35:00,29.56,29.57,29.51,29.51,31646.0,26.4751,26.4841,26.4304,26.4304,31646.0
2016-09-20 09:40:00,29.51,29.54,29.5,29.54,17232.0,26.4304,26.4572,26.4214,26.4572,17232.0
2016-09-20 09:45:00,29.53,29.53,29.5,29.52,77921.0,26.4483,26.4483,26.4214,26.4393,77921.0
2016-09-20 09:50:00,29.51,29.52,29.49,29.52,149405.0,26.4304,26.4393,26.4125,26.4393,149405.0
2016-09-20 09:55:00,29.52,29.52,29.5,29.51,11700.0,26.4393,26.4393,26.4214,26.4304,11700.0
2016-09-20 10:00:00,29.51,29.54,29.51,29.54,32350.0,26.4304,26.4572,26.4304,26.4572,32350.0
2016-09-20 10:05:00,29.54,29.54,29.53,29.54,19681.0,26.4572,26.4572,26.4483,26.4572,19681.0
2016-09-20 10:10:00,29.54,29.55,29.53,29.55,10547.0,26.4572,26.4662,26.4483,26.4662,10547.0
2016-09-20 10:15:00,29.55,29.55,29.54,29.55,7129.0,26.4662,26.4662,26.4572,26.4662,7129.0
2016-09-20 10:20:00,29.55,29.56,29.54,29.55,11832.0,26.4662,26.4751,26.4572,26.4662,11832.0
2016-09-20 10:25:00,29.56,29.56,29.53,29.54,37822.0,26.4751,26.4751,26.4483,26.4572,37822.0
2016-09-20 10:30:00,29.54,29.55,29.53,29.54,35020.0,26.4572,26.4662,26.4483,26.4572,35020.0
2016-09-20 10:35:00,29.54,29.55,29.52,29.53,56557.0,26.4572,26.4662,26.4393,26.4483,56557.0
2016-09-20 10:40:00,29.53,29.54,29.52,29.54,45605.0,26.4483,26.4572,26.4393,26.4572,45605.0
2016-09-20 10:45:00,29.54,29.56,29.53,29.56,27194.0,26.4572,26.4751,26.4483,26.4751,27194.0
2016-09-20 10:50:00,29.56,29.57,29.55,29.55,22668.0,26.4751,26.4841,26.4662,26.4662,22668.0
2016-09-20 10:55:00,29.56,29.56,29.54,29.55,16030.0,26.4751,26.4751,26.4572,26.4662,16030.0
2016-09-20 11:00:00,29.55,29.55,29.54,29.55,13790.0,26.4662,26.4662,26.4572,26.4662,13790.0
2016-09-20 11:05:00,29.55,29.55,29.54,29.55,29793.0,26.4662,26.4662,26.4572,26.4662,29793.0
2016-09-20 11:10:00,29.55,29.56,29.53,29.54,99534.0,26.4662,26.4751,26.4483,26.4572,99534.0
2016-09-20 11:15:00,29.54,29.54,29.53,29.54,23814.0,26.4572,26.4572,26.4483,26.4572,23814.0
2016-09-20 11:20:00,29.54,29.55,29.53,29.54,51234.0,26.4572,26.4662,26.4483,26.4572,51234.0
2016-09-20 11:25:00,29.54,29.55,29.53,29.54,66719.0,26.4572,26.4662,26.4483,26.4572,66719.0
2016-09-20 11:30:00,29.53,29.55,29.53,29.54,52986.0,26.4483,26.4662,26.4483,26.4572,52986.0
2016-09-20 11:35:00,29.54,29.54,29.52,29.52,21957.0,26.4572,26.4572,26.4393,26.4393,21957.0
2016-09-20 11:40:00,29.53,29.53,29.51,29.52,11752.0,26.4483,26.4483,26.4304,26.4393,11752.0
2016-09-20 11:45:00,29.52,29.52,29.51,29.51,11336.0,26.4393,26.4393,26.4304,26.4304,11336.0
2016-09-20 11:50:00,29.52,29.52,29.51,29.51,28326.0,26.4393,26.4393,26.4304,26.4304,28326.0
2016-09-20 11:55:00,29.51,29.52,29.48,29.48,11921.0,26.4304,26.4393,26.4035,26.4035,11921.0
2016-09-20 12:00:00,29.48,29.5,29.48,29.48,26010.0,26.4035,26.4214,26.4035,26.4035,26010.0
2016-09-20 12:05:00,29.49,29.49,29.48,29.49,10921.0,26.4125,26.4125,26.4035,26.4125,10921.0
2016-09-20 12:10:00,29.49,29.49,29.46,29.46,17205.0,26.4125,26.4125,26.3856,26.3856,17205.0
2016-09-20 12:15:00,29.46,29.49,29.46,29.48,56116.0,26.3856,26.4125,26.3856,26.4035,56116.0
2016-09-20 12:20:00,29.47,29.48,29.47,29.47,9800.0,26.3945,26.4035,26.3945,26.3945,9800.0
2016-09-20 12:25:00,29.48,29.48,29.47,29.48,19218.0,26.4035,26.4035,26.3945,26.4035,19218.0
2016-09-20 12:30:00,29.48,29.48,29.47,29.48,58886.0,26.4035,26.4035,26.3945,26.4035,58886.0
2016-09-20 12:35:00,29.48,29.48,29.47,29.48,22410.0,26.4035,26.4035,26.3945,26.4035,22410.0
2016-09-20 12:40:00,29.48,29.48,29.47,29.48,18454.0,26.4035,26.4035,26.3945,26.4035,18454.0
2016-09-20 12:45:00,29.48,29.49,29.47,29.48,58802.0,26.4035,26.4125,26.3945,26.4035,58802.0
2016-09-20 12:50:00,29.48,29.49,29.47,29.48,8080.0,26.4035,26.4125,26.3945,26.4035,8080.0
2016-09-20 12:55:00,29.48,29.49,29.47,29.48,140083.0,26.4035,26.4125,26.3945,26.4035,140083.0
2016-09-20 13:00:00,29.48,29.49,29.47,29.48,29696.0,26.4035,26.4125,26.3945,26.4035,29696.0
2016-09-20 13:05:00,29.48,29.49,29.48,29.49,3800.0,26.4035,26.4125,26.4035,26.4125,3800.0
2016-09-20 13:10:00,29.49,29.49,29.48,29.49,3800.0,26.4125,26.4125,26.4035,26.4125,3800.0
2016-09-20 13:15:00,29.48,29.49,29.47,29.47,24345.0,26.4035,26.4125,26.3945,26.3945,24345.0
2016-09-20 13:20:00,29.48,29.48,29.47,29.47,6658.0,26.4035,26.4035,26.3945,26.3945,6658.0
2016-09-20 13:25:00,29.48,29.48,29.47,29.48,12888.0,26.4035,26.4035,26.3945,26.4035,12888.0
2016-09-20 13:30:00,29.47,29.48,29.47,29.48,17625.0,26.3945,26.4035,26.3945,26.4035,17625.0
2016-09-20 13:35:00,29.47,29.48,29.47,29.47,6415.0,26.3945,26.4035,26.3945,26.3945,6415.0
2016-09-20 13:40:00,29.48,29.48,29.46,29.46,20009.0,26.4035,26.4035,26.3856,26.3856,20009.0
2016-09-20 13:45:00,29.46,29.47,29.46,29.46,4901.0,26.3856,26.3945,26.3856,26.3856,4901.0
2016-09-20 13:50:00,29.46,29.47,29.46,29.47,11100.0,26.3856,26.3945,26.3856,26.3945,11100.0
2016-09-20 13:55:00,29.46,29.47,29.46,29.47,25532.0,26.3856,26.3945,26.3856,26.3945,25532.0
2016-09-20 14:00:00,29.47,29.47,29.46,29.46,24682.0,26.3945,26.3945,26.3856,26.3856,24682.0
2016-09-20 14:05:00,29.46,29.47,29.46,29.46,41624.0,26.3856,26.3945,26.3856,26.3856,41624.0
2016-09-20 14:10:00,29.46,29.47,29.46,29.46,5000.0,26.3856,26.3945,26.3856,26.3856,5000.0
2016-09-20 14:15:00,29.46,29.47,29.45,29.45,50890.0,26.3856,26.3945,26.3766,26.3766,50890.0
2016-09-20 14:20:00,29.46,29.46,29.44,29.45,19226.0,26.3856,26.3856,26.3677,26.3766,19226.0
2016-09-20 14:25:00,29.45,29.46,29.44,29.46,38359.0,26.3766,26.3856,26.3677,26.3856,38359.0
2016-09-20 14:30:00,29.46,29.46,29.45,29.46,12523.0,26.3856,26.3856,26.3766,26.3856,12523.0
2016-09-20 14:35:00,29.46,29.46,29.45,29.46,12992.0,26.3856,26.3856,26.3766,26.3856,12992.0
2016-09-20 14:40:00,29.46,29.46,29.45,29.46,14000.0,26.3856,26.3856,26.3766,26.3856,14000.0
2016-09-20 14:45:00,29.46,29.46,29.45,29.46,13050.0,26.3856,26.3856,26.3766,26.3856,13050.0
2016-09-20 14:50:00,29.46,29.46,29.45,29.46,18144.0,26.3856,26.3856,26.3766,26.3856,18144.0
2016-09-20 14:55:00,29.46,29.46,29.45,29.46,28369.0,26.3856,26.3856,26.3766,26.3856,28369.0
2016-09-20 15:00:00,29.46,29.46,29.45,29.45,53178.0,26.3856,26.3856,26.3766,26.3766,53178.0
2016-09-20 15:05:00,29.46,29.46,29.45,29.45,11366.0,26.3856,26.3856,26.3766,26.3766,11366.0
2016-09-20 15:10:00,29.45,29.48,29.45,29.47,43581.0,26.3766,26.4035,26.3766,26.3945,43581.0
2016-09-20 15:15:00,29.48,29.48,29.47,29.47,6821.0,26.4035,26.4035,26.3945,26.3945,6821.0
2016-09-20 15:20:00,29.48,29.48,29.46,29.46,19627.0,26.4035,26.4035,26.3856,26.3856,19627.0
2016-09-20 15:25:00,29.47,29.47,29.46,29.46,20305.0,26.3945,26.3945,26.3856,26.3856,20305.0
2016-09-20 15:30:00,29.46,29.47,29.45,29.46,79211.0,26.3856,26.3945,26.3766,26.3856,79211.0
2016-09-20 15:35:00,29.47,29.48,29.46,29.48,50342.0,26.3945,26.4035,26.3856,26.4035,50342.0
2016-09-20 15:40:00,29.48,29.48,29.47,29.47,30632.0,26.4035,26.4035,26.3945,26.3945,30632.0
2016-09-20 15:45:00,29.48,29.48,29.46,29.46,37021.0,26.4035,26.4035,26.3856,26.3856,37021.0
2016-09-20 15:50:00,29.46,29.47,29.44,29.44,113189.0,26.3856,26.3945,26.3677,26.3677,113189.0
2016-09-20 15:55:00,29.44,29.45,29.43,29.44,249489.0,26.3677,26.3766,26.3587,26.3677,249489.0
2016-09-21 09:30:00,29.55,29.61,29.55,29.58,27404.0,26.4662,26.5199,26.4662,26.4931,27404.0
2016-09-21 09:35:00,29.57,29.58,29.55,29.55,15229.0,26.4841,26.4931,26.4662,26.4662,15229.0
2016-09-21 09:40:00,29.55,29.57,29.55,29.55,48231.0,26.4662,26.4841,26.4662,26.4662,48231.0
2016-09-21 09:45:00,29.55,29.57,29.55,29.55,42882.0,26.4662,26.4841,26.4662,26.4662,42882.0
2016-09-21 09:50:00,29.55,29.58,29.55,29.57,36220.0,26.4662,26.4931,26.4662,26.4841,36220.0
2016-09-21 09:55:00,29.58,29.58,29.57,29.58,9203.0,26.4931,26.4931,26.4841,26.4931,9203.0
2016-09-21 10:00:00,29.58,29.58,29.57,29.58,11180.0,26.4931,26.4931,26.4841,26.4931,11180.0
2016-09-21 10:05:00,29.58,29.6,29.57,29.59,34904.0,26.4931,26.511,26.4841,26.502,34904.0
2016-09-21 10:10:00,29.58,29.59,29.56,29.57,21929.0,26.4931,26.502,26.4751,26.4841,21929.0
2016-09-21 10:15:00,29.57,29.58,29.56,29.58,14791.0,26.4841,26.4931,26.4751,26.4931,14791.0
2016-09-21 10:20:00,29.58,29.59,29.57,29.59,28629.0,26.4931,26.502,26.4841,26.502,28629.0
2016-09-21 10:25:00,29.59,29.59,29.57,29.58,15500.0,26.502,26.502,26.4841,26.4931,15500.0
2016-09-21 10:30:00,29.58,29.59,29.56,29.59,18900.0,26.4931,26.502,26.4751,26.502,18900.0
2016-09-21 10:35:00,29.59,29.59,29.58,29.59,12800.0,26.502,26.502,26.4931,26.502,12800.0
2016-09-21 10:40:00,29.58,29.61,29.58,29.61,24402.0,26.4931,26.5199,26.4931,26.5199,24402.0
2016-09-21 10:45:00,29.61,29.61,29.55,29.58,40671.0,26.5199,26.5199,26.4662,26.4931,40671.0
2016-09-21 10:50:00,29.58,29.6,29.56,29.59,37276.0,26.4931,26.511,26.4751,26.502,37276.0
2016-09-21 10:55:00,29.59,29.59,29.54,29.55,8090.0,26.502,26.502,26.4572,26.4662,8090.0
2016-09-21 11:00:00,29.54,29.55,29.54,29.55,16280.0,26.4572,26.4662,26.4572,26.4662,16280.0
2016-09-21 11:05:00,29.55,29.55,29.53,29.53,20010.0,26.4662,26.4662,26.4483,26.4483,20010.0
2016-09-21 11:10:00,29.53,29.54,29.53,29.54,12700.0,26.4483,26.4572,26.4483,26.4572,12700.0
2016-09-21 11:15:00,29.53,29.54,29.53,29.54,6206.0,26.4483,26.4572,26.4483,26.4572,6206.0
2016-09-21 11:20:00,29.54,29.56,29.53,29.55,68466.0,26.4572,26.4751,26.4483,26.4662,68466.0
2016-09-21 11:25:00,29.56,29.56,29.54,29.56,26244.0,26.4751,26.4751,26.4572,26.4751,26244.0
2016-09-21 11:30:00,29.56,29.57,29.54,29.55,21697.0,26.4751,26.4841,26.4572,26.4662,21697.0
2016-09-21 11:35:00,29.54,29.56,29.54,29.55,8220.0,26.4572,26.4751,26.4572,26.4662,8220.0
2016-09-21 11:40:00,29.54,29.55,29.53,29.54,12600.0,26.4572,26.4662,26.4483,26.4572,12600.0
2016-09-21 11:45:00,29.54,29.56,29.53,29.54,17884.0,26.4572,26.4751,26.4483,26.4572,17884.0
2016-09-21 11:50:00,29.55,29.55,29.53,29.53,17632.0,26.4662,26.4662,26.4483,26.4483,17632.0
2016-09-21 11:55:00,29.53,29.55,29.53,29.54,16704.0,26.4483,26.4662,26.4483,26.4572,16704.0
2016-09-21 12:00:00,29.53,29.54,29.52,29.54,21343.0,26.4483,26.4572,26.4393,26.4572,21343.0
2016-09-21 12:05:00,29.54,29.54,29.52,29.53,23224.0,26.4572,26.4572,26.4393,26.4483,23224.0
2016-09-21 12:10:00,29.53,29.53,29.5,29.51,14016.0,26.4483,26.4483,26.4214,26.4304,14016.0
2016-09-21 12:15:00,29.5,29.51,29.47,29.48,35894.0,26.4214,26.4304,26.3945,26.4035,35894.0
2016-09-21 12:20:00,29.48,29.5,29.47,29.5,25849.0,26.4035,26.4214,26.3945,26.4214,25849.0
2016-09-21 12:25:00,29.5,29.5,29.47,29.48,16725.0,26.4214,26.4214,26.3945,26.4035,16725.0
2016-09-21 12:30:00,29.48,29.48,29.47,29.48,8600.0,26.4035,26.4035,26.3945,26.4035,8600.0
2016-09-21 12:35:00,29.47,29.48,29.47,29.48,7993.0,26.3945,26.4035,26.3945,26.4035,7993.0
2016-09-21 12:40:00,29.47,29.48,29.47,29.47,9800.0,26.3945,26.4035,26.3945,26.3945,9800.0
2016-09-21 12:45:00,29.48,29.49,29.47,29.48,9323.0,26.4035,26.4125,26.3945,26.4035,9323.0
2016-09-21 12:50:00,29.49,29.5,29.48,29.5,15948.0,26.4125,26.4214,26.4035,26.4214,15948.0
2016-09-21 12:55:00,29.5,29.53,29.49,29.53,19415.0,26.4214,26.4483,26.4125,26.4483,19415.0
2016-09-21 13:00:00,29.53,29.54,29.53,29.54,5893.0,26.4483,26.4572,26.4483,26.4572,5893.0
2016-09-21 13:05:00,29.53,29.54,29.51,29.52,21018.0,26.4483,26.4572,26.4304,26.4393,21018.0
2016-09-21 13:10:00,29.52,29.52,29.51,29.51,8233.0,26.4393,26.4393,26.4304,26.4304,8233.0
2016-09-21 13:15:00,29.52,29.52,29.49,29.5,20876.0,26.4393,26.4393,26.4125,26.4214,20876.0
2016-09-21 13:20:00,29.5,29.5,29.47,29.48,37010.0,26.4214,26.4214,26.3945,26.4035,37010.0
2016-09-21 13:25:00,29.48,29.5,29.47,29.5,24181.0,26.4035,26.4214,26.3945,26.4214,24181.0
2016-09-21 13:30:00,29.49,29.5,29.49,29.5,11100.0,26.4125,26.4214,26.4125,26.4214,11100.0
2016-09-21 13:35:00,29.5,29.51,29.49,29.51,21847.0,26.4214,26.4304,26.4125,26.4304,21847.0
2016-09-21 13:40:00,29.51,29.52,29.5,29.52,21886.0,26.4304,26.4393,26.4214,26.4393,21886.0
2016-09-21 13:45:00,29.52,29.52,29.51,29.52,7154.0,26.4393,26.4393,26.4304,26.4393,7154.0
2016-09-21 13:50:00,29.52,29.52,29.5,29.51,27710.0,26.4393,26.4393,26.4214,26.4304,27710.0
2016-09-21 13:55:00,29.5,29.53,29.36,29.36,111320.0,26.4214,26.4483,26.296,26.296,111320.0
2016-09-21 14:00:00,29.4,29.61,29.4,29.59,49952.0,26.3318,26.5199,26.3318,26.502,49952.0
2016-09-21 14:05:00,29.6,29.7,29.6,29.65,163814.0,26.511,26.6005,26.511,26.5558,163814.0
2016-09-21 14:10:00,29.64,29.73,29.64,29.64,362345.0,26.5468,26.6274,26.5468,26.5468,362345.0
2016-09-21 14:15:00,29.65,29.69,29.64,29.68,137894.0,26.5558,26.5916,26.5468,26.5826,137894.0
2016-09-21 14:20:00,29.68,29.68,29.59,29.59,124236.0,26.5826,26.5826,26.502,26.502,124236.0
2016-09-21 14:25:00,29.6,29.62,29.55,29.59,38710.0,26.511,26.5289,26.4662,26.502,38710.0
2016-09-21 14:30:00,29.58,29.61,29.54,29.57,45562.0,26.4931,26.5199,26.4572,26.4841,45562.0
2016-09-21 14:35:00,29.57,29.66,29.56,29.64,35055.0,26.4841,26.5647,26.4751,26.5468,35055.0
2016-09-21 14:40:00,29.63,29.68,29.62,29.64,54329.0,26.5378,26.5826,26.5289,26.5468,54329.0
2016-09-21 14:45:00,29.64,29.68,29.6,29.66,163754.0,26.5468,26.5826,26.511,26.5647,163754.0
2016-09-21 14:50:00,29.66,29.66,29.63,29.65,10127.0,26.5647,26.5647,26.5378,26.5558,10127.0
2016-09-21 14:55:00,29.65,29.7,29.64,29.65,832534.0,26.5558,26.6005,26.5468,26.5558,832534.0
2016-09-21 15:00:00,29.65,29.68,29.63,29.66,418093.0,26.5558,26.5826,26.5378,26.5647,418093.0
2016-09-21 15:05:00,29.66,29.7,29.65,29.7,227783.0,26.5647,26.6005,26.5558,26.6005,227783.0
2016-09-21 15:10:00,29.71,29.8,29.7,29.79,75095.0,26.6095,26.6901,26.6005,26.6811,75095.0
2016-09-21 15:15:00,29.79,29.83,29.78,29.82,29439.0,26.6811,26.717,26.6722,26.708,29439.0
2016-09-21 15:20:00,29.8,29.86,29.8,29.85,43542.0,26.6901,26.7438,26.6901,26.7349,43542.0
2016-09-21 15:25:00,29.83,29.85,29.8,29.83,35103.0,26.717,26.7349,26.6901,26.717,35103.0
2016-09-21 15:30:00,29.84,29.88,29.83,29.88,62704.0,26.7259,26.7618,26.717,26.7618,62704.0
2016-09-21 15:35:00,29.88,29.89,29.84,29.86,39947.0,26.7618,26.7707,26.7259,26.7438,39947.0
2016-09-21 15:40:00,29.87,29.91,29.87,29.91,36600.0,26.7528,26.7886,26.7528,26.7886,36600.0
2016-09-21 15:45:00,29.91,29.95,29.89,29.9,130456.0,26.7886,26.8244,26.7707,26.7797,130456.0
2016-09-21 15:50:00,29.89,29.93,29.89,29.93,43819.0,26.7707,26.8065,26.7707,26.8065,43819.0
2016-09-21 15:55:00,29.93,29.96,29.91,29.93,174116.0,26.8065,26.8334,26.7886,26.8065,174116.0
2016-09-22 09:30:00,30.09,30.13,30.05,30.13,52271.0,26.9498,26.9857,26.914,26.9857,52271.0
2016-09-22 09:35:00,30.13,30.16,30.13,30.16,26810.0,26.9857,27.0125,26.9857,27.0125,26810.0
2016-09-22 09:40:00,30.15,30.16,30.14,30.16,12800.0,27.0036,27.0125,26.9946,27.0125,12800.0
2016-09-22 09:45:00,30.16,30.19,30.15,30.15,33159.0,27.0125,27.0394,27.0036,27.0036,33159.0
2016-09-22 09:50:00,30.16,30.16,30.14,30.15,40553.0,27.0125,27.0125,26.9946,27.0036,40553.0
2016-09-22 09:55:00,30.15,30.16,30.14,30.15,117450.0,27.0036,27.0125,26.9946,27.0036,117450.0
2016-09-22 10:00:00,30.16,30.16,30.14,30.15,54242.0,27.0125,27.0125,26.9946,27.0036,54242.0
2016-09-22 10:05:00,30.16,30.16,30.13,30.13,58218.0,27.0125,27.0125,26.9857,26.9857,58218.0
2016-09-22 10:10:00,30.13,30.14,30.12,30.12,20116.0,26.9857,26.9946,26.9767,26.9767,20116.0
2016-09-22 10:15:00,30.13,30.13,30.12,30.12,8300.0,26.9857,26.9857,26.9767,26.9767,8300.0
2016-09-22 10:20:00,30.13,30.13,30.11,30.12,16739.0,26.9857,26.9857,26.9678,26.9767,16739.0
2016-09-22 10:25:00,30.13,30.16,30.13,30.15,29980.0,26.9857,27.0125,26.9857,27.0036,29980.0
2016-09-22 10:30:00,30.16,30.17,30.15,30.17,19131.0,27.0125,27.0215,27.0036,27.0215,19131.0
2016-09-22 10:35:00,30.17,30.18,30.16,30.17,18253.0,27.0215,27.0304,27.0125,27.0215,18253.0
2016-09-22 10:40:00,30.18,30.18,30.16,30.17,9916.0,27.0304,27.0304,27.0125,27.0215,9916.0
2016-09-22 10:45:00,30.17,30.18,30.16,30.18,33990.0,27.0215,27.0304,27.0125,27.0304,33990.0
2016-09-22 10:50:00,30.18,30.18,30.13,30.14,15251.0,27.0304,27.0304,26.9857,26.9946,15251.0
2016-09-22 10:55:00,30.15,30.15,30.14,30.14,8654.0,27.0036,27.0036,26.9946,26.9946,8654.0
2016-09-22 11:00:00,30.15,30.15,30.14,30.15,6100.0,27.0036,27.0036,26.9946,27.0036,6100.0
2016-09-22 11:05:00,30.15,30.15,30.09,30.09,17865.0,27.0036,27.0036,26.9498,26.9498,17865.0
2016-09-22 11:10:00,30.09,30.1,30.06,30.07,13921.0,26.9498,26.9588,26.923,26.9319,13921.0
2016-09-22 11:15:00,30.07,30.09,30.06,30.09,16895.0,26.9319,26.9498,26.923,26.9498,16895.0
2016-09-22 11:20:00,30.09,30.1,30.08,30.1,6340.0,26.9498,26.9588,26.9409,26.9588,6340.0
2016-09-22 11:25:00,30.09,30.1,30.07,30.09,14227.0,26.9498,26.9588,26.9319,26.9498,14227.0
2016-09-22 11:30:00,30.08,30.1,30.08,30.09,36943.0,26.9409,26.9588,26.9409,26.9498,36943.0
2016-09-22 11:35:00,30.09,30.12,30.08,30.09,249601.0,26.9498,26.9767,26.9409,26.9498,249601.0
2016-09-22 11:40:00,30.08,30.1,30.08,30.1,47218.0,26.9409,26.9588,26.9409,26.9588,47218.0
2016-09-22 11:45:00,30.09,30.1,30.09,30.1,6833.0,26.9498,26.9588,26.9498,26.9588,6833.0
2016-09-22 11:50:00,30.09,30.1,30.09,30.1,11015.0,26.9498,26.9588,26.9498,26.9588,11015.0
2016-09-22 11:55:00,30.09,30.11,30.09,30.11,17871.0,26.9498,26.9678,26.9498,26.9678,17871.0
2016-09-22 12:00:00,30.11,30.11,30.1,30.11,7963.0,26.9678,26.9678,26.9588,26.9678,7963.0
2016-09-22 12:05:00,30.11,30.11,30.09,30.1,12420.0,26.9678,26.9678,26.9498,26.9588,12420.0
2016-09-22 12:10:00,30.09,30.1,30.08,30.1,20794.0,26.9498,26.9588,26.9409,26.9588,20794.0
2016-09-22 12:15:00,30.09,30.1,30.09,30.1,7398.0,26.9498,26.9588,26.9498,26.9588,7398.0
2016-09-22 12:20:00,30.09,30.1,30.08,30.09,6790.0,26.9498,26.9588,26.9409,26.9498,6790.0
2016-09-22 12:25:00,30.08,30.1,30.08,30.1,56662.0,26.9409,26.9588,26.9409,26.9588,56662.0
2016-09-22 12:30:00,30.1,30.12,30.1,30.12,10728.0,26.9588,26.9767,26.9588,26.9767,10728.0
2016-09-22 12:35:00,30.11,30.12,30.11,30.12,5100.0,26.9678,26.9767,26.9678,26.9767,5100.0
2016-09-22 12:40:00,30.11,30.12,30.11,30.12,5725.0,26.9678,26.9767,26.9678,26.9767,5725.0
2016-09-22 12:45:00,30.12,30.14,30.11,30.14,17447.0,26.9767,26.9946,26.9678,26.9946,17447.0
2016-09-22 12:50:00,30.14,30.15,30.13,30.14,11157.0,26.9946,27.0036,26.9857,26.9946,11157.0
2016-09-22 12:55:00,30.15,30.15,30.13,30.14,6741.0,27.0036,27.0036,26.9857,26.9946,6741.0
2016-09-22 13:00:00,30.14,30.15,30.13,30.14,8432.0,26.9946,27.0036,26.9857,26.9946,8432.0
2016-09-22 13:05:00,30.15,30.16,30.14,30.16,7137.0,27.0036,27.0125,26.9946,27.0125,7137.0
2016-09-22 13:10:00,30.16,30.16,30.15,30.15,8230.0,27.0125,27.0125,27.0036,27.0036,8230.0
2016-09-22 13:15:00,30.16,30.16,30.15,30.16,4662.0,27.0125,27.0125,27.0036,27.0125,4662.0
2016-09-22 13:20:00,30.15,30.16,30.14,30.15,6236.0,27.0036,27.0125,26.9946,27.0036,6236.0
2016-09-22 13:25:00,30.14,30.15,30.11,30.11,8029.0,26.9946,27.0036,26.9678,26.9678,8029.0
2016-09-22 13:30:00,30.12,30.12,30.11,30.12,7891.0,26.9767,26.9767,26.9678,26.9767,7891.0
2016-09-22 13:35:00,30.12,30.14,30.11,30.14,14399.0,26.9767,26.9946,26.9678,26.9946,14399.0
2016-09-22 13:40:00,30.13,30.14,30.12,30.14,6500.0,26.9857,26.9946,26.9767,26.9946,6500.0
2016-09-22 13:45:00,30.13,30.14,30.12,30.14,7550.0,26.9857,26.9946,26.9767,26.9946,7550.0
2016-09-22 13:50:00,30.14,30.14,30.12,30.14,7977.0,26.9946,26.9946,26.9767,26.9946,7977.0
2016-09-22 13:55:00,30.13,30.14,30.12,30.14,7162.0,26.9857,26.9946,26.9767,26.9946,7162.0
2016-09-22 14:00:00,30.13,30.14,30.12,30.13,6518.0,26.9857,26.9946,26.9767,26.9857,6518.0
2016-09-22 14:05:00,30.12,30.13,30.12,30.13,8050.0,26.9767,26.9857,26.9767,26.9857,8050.0
2016-09-22 14:10:00,30.12,30.13,30.04,30.04,21492.0,26.9767,26.9857,26.9051,26.9051,21492.0
2016-09-22 14:15:00,30.04,30.08,30.04,30.05,19970.0,26.9051,26.9409,26.9051,26.914,19970.0
2016-09-22 14:20:00,30.06,30.08,30.04,30.07,13756.0,26.923,26.9409,26.9051,26.9319,13756.0
2016-09-22 14:25:00,30.06,30.1,30.06,30.09,9692.0,26.923,26.9588,26.923,26.9498,9692.0
2016-09-22 14:30:00,30.08,30.09,30.06,30.07,12580.0,26.9409,26.9498,26.923,26.9319,12580.0
2016-09-22 14:35:00,30.07,30.1,30.06,30.1,15985.0,26.9319,26.9588,26.923,26.9588,15985.0
2016-09-22 14:40:00,30.09,30.11,30.09,30.09,13885.0,26.9498,26.9678,26.9498,26.9498,13885.0
2016-09-22 14:45:00,30.1,30.11,30.09,30.11,8128.0,26.9588,26.9678,26.9498,26.9678,8128.0
2016-09-22 14:50:00,30.1,30.14,30.09,30.14,19211.0,26.9588,26.9946,26.9498,26.9946,19211.0
2016-09-22 14:55:00,30.14,30.14,30.12,30.14,18631.0,26.9946,26.9946,26.9767,26.9946,18631.0
2016-09-22 15:00:00,30.13,30.15,30.12,30.12,19482.0,26.9857,27.0036,26.9767,26.9767,19482.0
2016-09-22 15:05:00,30.13,30.16,30.13,30.16,17432.0,26.9857,27.0125,26.9857,27.0125,17432.0
2016-09-22 15:10:00,30.15,30.17,30.15,30.17,22505.0,27.0036,27.0215,27.0036,27.0215,22505.0
2016-09-22 15:15:00,30.17,30.17,30.16,30.17,15735.0,27.0215,27.0215,27.0125,27.0215,15735.0
2016-09-22 15:20:00,30.17,30.18,30.14,30.14,53342.0,27.0215,27.0304,26.9946,26.9946,53342.0
2016-09-22 15:25:00,30.14,30.15,30.14,30.15,8200.0,26.9946,27.0036,26.9946,27.0036,8200.0
2016-09-22 15:30:00,30.14,30.16,30.14,30.15,12686.0,26.9946,27.0125,26.9946,27.0036,12686.0
2016-09-22 15:35:00,30.15,30.17,30.15,30.16,20632.0,27.0036,27.0215,27.0036,27.0125,20632.0
2016-09-22 15:40:00,30.16,30.2,30.16,30.2,90784.0,27.0125,27.0484,27.0125,27.0484,90784.0
2016-09-22 15:45:00,30.2,30.2,30.18,30.18,22826.0,27.0484,27.0484,27.0304,27.0304,22826.0
2016-09-22 15:50:00,30.18,30.19,30.17,30.18,15173.0,27.0304,27.0394,27.0215,27.0304,15173.0
2016-09-22 15:55:00,30.18,30.18,30.15,30.16,111153.0,27.0304,27.0304,27.0036,27.0125,111153.0
2016-09-23 09:30:00,29.93,29.94,29.87,29.93,53224.0,26.8065,26.8155,26.7528,26.8065,53224.0
2016-09-23 09:35:00,29.93,29.94,29.91,29.91,12322.0,26.8065,26.8155,26.7886,26.7886,12322.0
2016-09-23 09:40:00,29.91,29.93,29.91,29.91,27550.0,26.7886,26.8065,26.7886,26.7886,27550.0
2016-09-23 09:45:00,29.91,29.92,29.89,29.9,10747.0,26.7886,26.7976,26.7707,26.7797,10747.0
2016-09-23 09:50:00,29.89,29.91,29.89,29.91,14774.0,26.7707,26.7886,26.7707,26.7886,14774.0
2016-09-23 09:55:00,29.91,29.92,29.89,29.9,37177.0,26.7886,26.7976,26.7707,26.7797,37177.0
2016-09-23 10:00:00,29.9,29.91,29.88,29.91,14505.0,26.7797,26.7886,26.7618,26.7886,14505.0
2016-09-23 10:05:00,29.91,29.91,29.9,29.91,7500.0,26.7886,26.7886,26.7797,26.7886,7500.0
2016-09-23 10:10:00,29.91,29.91,29.88,29.9,49049.0,26.7886,26.7886,26.7618,26.7797,49049.0
2016-09-23 10:15:00,29.9,29.92,29.9,29.91,16400.0,26.7797,26.7976,26.7797,26.7886,16400.0
2016-09-23 10:20:00,29.91,29.92,29.89,29.92,16036.0,26.7886,26.7976,26.7707,26.7976,16036.0
2016-09-23 10:25:00,29.92,29.92,29.91,29.92,19601.0,26.7976,26.7976,26.7886,26.7976,19601.0
2016-09-23 10:30:00,29.92,29.92,29.9,29.9,10935.0,26.7976,26.7976,26.7797,26.7797,10935.0
2016-09-23 10:35:00,29.9,29.91,29.89,29.91,25822.0,26.7797,26.7886,26.7707,26.7886,25822.0
2016-09-23 10:40:00,29.9,29.92,29.9,29.92,7881.0,26.7797,26.7976,26.7797,26.7976,7881.0
2016-09-23 10:45:00,29.92,29.92,29.91,29.92,4612.0,26.7976,26.7976,26.7886,26.7976,4612.0
2016-09-23 10:50:00,29.92,29.92,29.91,29.92,8281.0,26.7976,26.7976,26.7886,26.7976,8281.0
2016-09-23 10:55:00,29.91,29.93,29.91,29.93,7950.0,26.7886,26.8065,26.7886,26.8065,7950.0
2016-09-23 11:00:00,29.93,29.94,29.92,29.94,10624.0,26.8065,26.8155,26.7976,26.8155,10624.0
2016-09-23 11:05:00,29.94,29.94,29.92,29.92,10500.0,26.8155,26.8155,26.7976,26.7976,10500.0
2016-09-23 11:10:00,29.92,29.93,29.91,29.91,5511.0,26.7976,26.8065,26.7886,26.7886,5511.0
2016-09-23 11:15:00,29.92,29.92,29.91,29.92,5567.0,26.7976,26.7976,26.7886,26.7976,5567.0
2016-09-23 11:20:00,29.92,29.92,29.9,29.9,6966.0,26.7976,26.7976,26.7797,26.7797,6966.0
2016-09-23 11:25:00,29.9,29.92,29.9,29.92,8707.0,26.7797,26.7976,26.7797,26.7976,8707.0
2016-09-23 11:30:00,29.92,29.93,29.91,29.93,19153.0,26.7976,26.8065,26.7886,26.8065,19153.0
2016-09-23 11:35:00,29.93,29.94,29.92,29.94,11798.0,26.8065,26.8155,26.7976,26.8155,11798.0
2016-09-23 11:40:00,29.94,29.94,29.93,29.94,4700.0,26.8155,26.8155,26.8065,26.8155,4700.0
2016-09-23 11:45:00,29.93,29.94,29.91,29.91,9153.0,26.8065,26.8155,26.7886,26.7886,9153.0
2016-09-23 11:50:00,29.91,29.92,29.89,29.91,12279.0,26.7886,26.7976,26.7707,26.7886,12279.0
2016-09-23 11:55:00,29.9,29.91,29.87,29.88,15324.0,26.7797,26.7886,26.7528,26.7618,15324.0
2016-09-23 12:00:00,29.88,29.89,29.87,29.89,10718.0,26.7618,26.7707,26.7528,26.7707,10718.0
2016-09-23 12:05:00,29.89,29.89,29.88,29.89,6300.0,26.7707,26.7707,26.7618,26.7707,6300.0
2016-09-23 12:10:00,29.89,29.89,29.88,29.89,5000.0,26.7707,26.7707,26.7618,26.7707,5000.0
2016-09-23 12:15:00,29.89,29.89,29.88,29.89,4000.0,26.7707,26.7707,26.7618,26.7707,4000.0
2016-09-23 12:20:00,29.89,29.9,29.88,29.89,18145.0,26.7707,26.7797,26.7618,26.7707,18145.0
2016-09-23 12:25:00,29.9,29.9,29.88,29.89,4024.0,26.7797,26.7797,26.7618,26.7707,4024.0
2016-09-23 12:30:00,29.88,29.89,29.88,29.89,6400.0,26.7618,26.7707,26.7618,26.7707,6400.0
2016-09-23 12:35:00,29.89,29.89,29.88,29.88,5400.0,26.7707,26.7707,26.7618,26.7618,5400.0
2016-09-23 12:40:00,29.87,29.88,29.87,29.88,4523.0,26.7528,26.7618,26.7528,26.7618,4523.0
2016-09-23 12:45:00,29.88,29.88,29.87,29.88,7612.0,26.7618,26.7618,26.7528,26.7618,7612.0
2016-09-23 12:50:00,29.88,29.88,29.87,29.88,6066.0,26.7618,26.7618,26.7528,26.7618,6066.0
2016-09-23 12:55:00,29.88,29.88,29.87,29.88,5750.0,26.7618,26.7618,26.7528,26.7618,5750.0
2016-09-23 13:00:00,29.87,29.88,29.87,29.88,7300.0,26.7528,26.7618,26.7528,26.7618,7300.0
2016-09-23 13:05:00,29.88,29.88,29.87,29.87,5915.0,26.7618,26.7618,26.7528,26.7528,5915.0
2016-09-23 13:10:00,29.87,29.87,29.84,29.85,9309.0,26.7528,26.7528,26.7259,26.7349,9309.0
2016-09-23 13:15:00,29.85,29.86,29.85,29.85,5900.0,26.7349,26.7438,26.7349,26.7349,5900.0
2016-09-23 13:20:00,29.86,29.86,29.85,29.86,15951.0,26.7438,26.7438,26.7349,26.7438,15951.0
2016-09-23 13:25:00,29.86,29.86,29.85,29.86,5041.0,26.7438,26.7438,26.7349,26.7438,5041.0
2016-09-23 13:30:00,29.86,29.86,29.85,29.86,3400.0,26.7438,26.7438,26.7349,26.7438,3400.0
2016-09-23 13:35:00,29.86,29.86,29.85,29.86,6100.0,26.7438,26.7438,26.7349,26.7438,6100.0
2016-09-23 13:40:00,29.86,29.86,29.84,29.85,7901.0,26.7438,26.7438,26.7259,26.7349,7901.0
2016-09-23 13:45:00,29.84,29.85,29.82,29.83,26683.0,26.7259,26.7349,26.708,26.717,26683.0
2016-09-23 13:50:00,29.82,29.83,29.81,29.81,13808.0,26.708,26.717,26.6991,26.6991,13808.0
2016-09-23 13:55:00,29.81,29.82,29.81,29.82,7405.0,26.6991,26.708,26.6991,26.708,7405.0
2016-09-23 14:00:00,29.82,29.82,29.81,29.81,9026.0,26.708,26.708,26.6991,26.6991,9026.0
2016-09-23 14:05:00,29.82,29.83,29.81,29.82,15100.0,26.708,26.717,26.6991,26.708,15100.0
2016-09-23 14:10:00,29.81,29.82,29.8,29.82,14273.0,26.6991,26.708,26.6901,26.708,14273.0
2016-09-23 14:15:00,29.82,29.82,29.81,29.82,14460.0,26.708,26.708,26.6991,26.708,14460.0
2016-09-23 14:20:00,29.83,29.83,29.81,29.82,6733.0,26.717,26.717,26.6991,26.708,6733.0
2016-09-23 14:25:00,29.82,29.83,29.81,29.83,10791.0,26.708,26.717,26.6991,26.717,10791.0
2016-09-23 14:30:00,29.82,29.83,29.82,29.83,7267.0,26.708,26.717,26.708,26.717,7267.0
2016-09-23 14:35:00,29.83,29.83,29.81,29.82,7721.0,26.717,26.717,26.6991,26.708,7721.0
2016-09-23 14:40:00,29.82,29.82,29.81,29.82,3575.0,26.708,26.708,26.6991,26.708,3575.0
2016-09-23 14:45:00,29.82,29.82,29.81,29.82,6710.0,26.708,26.708,26.6991,26.708,6710.0
2016-09-23 14:50:00,29.82,29.82,29.81,29.82,9110.0,26.708,26.708,26.6991,26.708,9110.0
2016-09-23 14:55:00,29.82,29.83,29.82,29.83,5700.0,26.708,26.717,26.708,26.717,5700.0
2016-09-23 15:00:00,29.83,29.83,29.82,29.82,7909.0,26.717,26.717,26.708,26.708,7909.0
2016-09-23 15:05:00,29.83,29.83,29.82,29.83,14452.0,26.717,26.717,26.708,26.717,14452.0
2016-09-23 15:10:00,29.82,29.83,29.82,29.83,9300.0,26.708,26.717,26.708,26.717,9300.0
2016-09-23 15:15:00,29.82,29.83,29.8,29.8,12815.0,26.708,26.717,26.6901,26.6901,12815.0
2016-09-23 15:20:00,29.8,29.81,29.79,29.79,16900.0,26.6901,26.6991,26.6811,26.6811,16900.0
2016-09-23 15:25:00,29.8,29.81,29.79,29.81,17874.0,26.6901,26.6991,26.6811,26.6991,17874.0
2016-09-23 15:30:00,29.81,29.83,29.81,29.83,30690.0,26.6991,26.717,26.6991,26.717,30690.0
2016-09-23 15:35:00,29.83,29.83,29.8,29.8,21688.0,26.717,26.717,26.6901,26.6901,21688.0
2016-09-23 15:40:00,29.8,29.81,29.79,29.79,9987.0,26.6901,26.6991,26.6811,26.6811,9987.0
2016-09-23 15:45:00,29.8,29.8,29.78,29.79,37188.0,26.6901,26.6901,26.6722,26.6811,37188.0
2016-09-23 15:50:00,29.78,29.79,29.78,29.79,12490.0,26.6722,26.6811,26.6722,26.6811,12490.0
2016-09-23 15:55:00,29.79,29.79,29.77,29.78,89304.0,26.6811,26.6811,26.6632,26.6722,89304.0
2016-09-26 09:30:00,29.57,29.61,29.56,29.59,41331.0,26.4841,26.5199,26.4751,26.502,41331.0
2016-09-26 09:35:00,29.59,29.59,29.54,29.55,23208.0,26.502,26.502,26.4572,26.4662,23208.0
2016-09-26 09:40:00,29.54,29.56,29.53,29.55,18155.0,26.4572,26.4751,26.4483,26.4662,18155.0
2016-09-26 09:45:00,29.54,29.55,29.52,29.53,131472.0,26.4572,26.4662,26.4393,26.4483,131472.0
2016-09-26 09:50:00,29.53,29.53,29.51,29.51,11072.0,26.4483,26.4483,26.4304,26.4304,11072.0
2016-09-26 09:55:00,29.52,29.53,29.51,29.51,39197.0,26.4393,26.4483,26.4304,26.4304,39197.0
2016-09-26 10:00:00,29.51,29.53,29.5,29.52,19957.0,26.4304,26.4483,26.4214,26.4393,19957.0
2016-09-26 10:05:00,29.53,29.54,29.52,29.53,66482.0,26.4483,26.4572,26.4393,26.4483,66482.0
2016-09-26 10:10:00,29.53,29.53,29.52,29.53,96246.0,26.4483,26.4483,26.4393,26.4483,96246.0
2016-09-26 10:15:00,29.53,29.53,29.52,29.53,31767.0,26.4483,26.4483,26.4393,26.4483,31767.0
2016-09-26 10:20:00,29.53,29.53,29.52,29.52,25988.0,26.4483,26.4483,26.4393,26.4393,25988.0
2016-09-26 10:25:00,29.52,29.53,29.52,29.52,2869.0,26.4393,26.4483,26.4393,26.4393,2869.0
2016-09-26 10:30:00,29.53,29.53,29.52,29.52,3100.0,26.4483,26.4483,26.4393,26.4393,3100.0
2016-09-26 10:35:00,29.52,29.53,29.52,29.53,118346.0,26.4393,26.4483,26.4393,26.4483,118346.0
2016-09-26 10:40:00,29.52,29.53,29.52,29.53,33955.0,26.4393,26.4483,26.4393,26.4483,33955.0
2016-09-26 10:45:00,29.53,29.53,29.52,29.52,30356.0,26.4483,26.4483,26.4393,26.4393,30356.0
2016-09-26 10:50:00,29.53,29.55,29.51,29.53,280562.0,26.4483,26.4662,26.4304,26.4483,280562.0
2016-09-26 10:55:00,29.54,29.54,29.52,29.52,22725.0,26.4572,26.4572,26.4393,26.4393,22725.0
2016-09-26 11:00:00,29.53,29.53,29.51,29.51,9907.0,26.4483,26.4483,26.4304,26.4304,9907.0
2016-09-26 11:05:00,29.51,29.52,29.51,29.52,9984.0,26.4304,26.4393,26.4304,26.4393,9984.0
2016-09-26 11:10:00,29.52,29.52,29.5,29.51,9540.0,26.4393,26.4393,26.4214,26.4304,9540.0
2016-09-26 11:15:00,29.51,29.51,29.49,29.5,8762.0,26.4304,26.4304,26.4125,26.4214,8762.0
2016-09-26 11:20:00,29.49,29.5,29.47,29.48,16547.0,26.4125,26.4214,26.3945,26.4035,16547.0
2016-09-26 11:25:00,29.48,29.49,29.47,29.48,9737.0,26.4035,26.4125,26.3945,26.4035,9737.0
2016-09-26 11:30:00,29.49,29.49,29.46,29.48,17153.0,26.4125,26.4125,26.3856,26.4035,17153.0
2016-09-26 11:35:00,29.48,29.49,29.47,29.48,8226.0,26.4035,26.4125,26.3945,26.4035,8226.0
2016-09-26 11:40:00,29.49,29.5,29.48,29.5,9500.0,26.4125,26.4214,26.4035,26.4214,9500.0
2016-09-26 11:45:00,29.5,29.51,29.49,29.5,10516.0,26.4214,26.4304,26.4125,26.4214,10516.0
2016-09-26 11:50:00,29.5,29.5,29.49,29.5,4000.0,26.4214,26.4214,26.4125,26.4214,4000.0
2016-09-26 11:55:00,29.5,29.5,29.49,29.49,1574.0,26.4214,26.4214,26.4125,26.4125,1574.0
2016-09-26 12:00:00,29.5,29.5,29.48,29.49,4238.0,26.4214,26.4214,26.4035,26.4125,4238.0
2016-09-26 12:05:00,29.48,29.49,29.48,29.48,2189.0,26.4035,26.4125,26.4035,26.4035,2189.0
2016-09-26 12:10:00,29.49,29.49,29.48,29.49,4100.0,26.4125,26.4125,26.4035,26.4125,4100.0
2016-09-26 12:15:00,29.49,29.51,29.48,29.51,19440.0,26.4125,26.4304,26.4035,26.4304,19440.0
2016-09-26 12:20:00,29.51,29.51,29.49,29.5,4691.0,26.4304,26.4304,26.4125,26.4214,4691.0
2016-09-26 12:25:00,29.5,29.5,29.49,29.5,6300.0,26.4214,26.4214,26.4125,26.4214,6300.0
2016-09-26 12:30:00,29.5,29.5,29.49,29.5,2600.0,26.4214,26.4214,26.4125,26.4214,2600.0
2016-09-26 12:35:00,29.5,29.5,29.49,29.49,2700.0,26.4214,26.4214,26.4125,26.4125,2700.0
2016-09-26 12:40:00,29.49,29.5,29.48,29.49,5957.0,26.4125,26.4214,26.4035,26.4125,5957.0
2016-09-26 12:45:00,29.49,29.49,29.48,29.49,3710.0,26.4125,26.4125,26.4035,26.4125,3710.0
2016-09-26 12:50:00,29.49,29.49,29.48,29.49,2816.0,26.4125,26.4125,26.4035,26.4125,2816.0
2016-09-26 12:55:00,29.49,29.5,29.48,29.5,7617.0,26.4125,26.4214,26.4035,26.4214,7617.0
2016-09-26 13:00:00,29.49,29.5,29.48,29.48,8184.0,26.4125,26.4214,26.4035,26.4035,8184.0
2016-09-26 13:05:00,29.49,29.49,29.47,29.48,8856.0,26.4125,26.4125,26.3945,26.4035,8856.0
2016-09-26 13:10:00,29.48,29.48,29.47,29.48,3800.0,26.4035,26.4035,26.3945,26.4035,3800.0
2016-09-26 13:15:00,29.48,29.48,29.47,29.47,1400.0,26.4035,26.4035,26.3945,26.3945,1400.0
2016-09-26 13:20:00,29.48,29.48,29.46,29.46,7414.0,26.4035,26.4035,26.3856,26.3856,7414.0
2016-09-26 13:25:00,29.47,29.47,29.46,29.46,3661.0,26.3945,26.3945,26.3856,26.3856,3661.0
2016-09-26 13:30:00,29.46,29.48,29.46,29.46,16378.0,26.3856,26.4035,26.3856,26.3856,16378.0
2016-09-26 13:35:00,29.46,29.47,29.44,29.44,58853.0,26.3856,26.3945,26.3677,26.3677,58853.0
2016-09-26 13:40:00,29.44,29.45,29.43,29.44,21161.0,26.3677,26.3766,26.3587,26.3677,21161.0
2016-09-26 13:45:00,29.44,29.45,29.44,29.45,5600.0,26.3677,26.3766,26.3677,26.3766,5600.0
2016-09-26 13:50:00,29.44,29.45,29.44,29.45,3922.0,26.3677,26.3766,26.3677,26.3766,3922.0
2016-09-26 13:55:00,29.45,29.45,29.44,29.45,3700.0,26.3766,26.3766,26.3677,26.3766,3700.0
2016-09-26 14:00:00,29.44,29.45,29.44,29.45,5812.0,26.3677,26.3766,26.3677,26.3766,5812.0
2016-09-26 14:05:00,29.45,29.45,29.44,29.44,3400.0,26.3766,26.3766,26.3677,26.3677,3400.0
2016-09-26 14:10:00,29.45,29.46,29.44,29.45,13172.0,26.3766,26.3856,26.3677,26.3766,13172.0
2016-09-26 14:15:00,29.46,29.49,29.45,29.48,10830.0,26.3856,26.4125,26.3766,26.4035,10830.0
2016-09-26 14:20:00,29.48,29.48,29.47,29.48,13612.0,26.4035,26.4035,26.3945,26.4035,13612.0
2016-09-26 14:25:00,29.49,29.5,29.48,29.48,15644.0,26.4125,26.4214,26.4035,26.4035,15644.0
2016-09-26 14:30:00,29.48,29.48,29.47,29.47,12209.0,26.4035,26.4035,26.3945,26.3945,12209.0
2016-09-26 14:35:00,29.47,29.48,29.44,29.44,7827.0,26.3945,26.4035,26.3677,26.3677,7827.0
2016-09-26 14:40:00,29.45,29.45,29.44,29.44,4900.0,26.3766,26.3766,26.3677,26.3677,4900.0
2016-09-26 14:45:00,29.45,29.46,29.44,29.46,5848.0,26.3766,26.3856,26.3677,26.3856,5848.0
2016-09-26 14:50:00,29.46,29.46,29.45,29.46,2300.0,26.3856,26.3856,26.3766,26.3856,2300.0
2016-09-26 14:55:00,29.46,29.46,29.45,29.46,3900.0,26.3856,26.3856,26.3766,26.3856,3900.0
2016-09-26 15:00:00,29.46,29.46,29.44,29.44,19089.0,26.3856,26.3856,26.3677,26.3677,19089.0
2016-09-26 15:05:00,29.45,29.49,29.44,29.49,15039.0,26.3766,26.4125,26.3677,26.4125,15039.0
2016-09-26 15:10:00,29.49,29.49,29.47,29.47,5156.0,26.4125,26.4125,26.3945,26.3945,5156.0
2016-09-26 15:15:00,29.48,29.48,29.45,29.46,9294.0,26.4035,26.4035,26.3766,26.3856,9294.0
2016-09-26 15:20:00,29.46,29.46,29.45,29.46,6113.0,26.3856,26.3856,26.3766,26.3856,6113.0
2016-09-26 15:25:00,29.46,29.48,29.45,29.48,15248.0,26.3856,26.4035,26.3766,26.4035,15248.0
2016-09-26 15:30:00,29.48,29.49,29.48,29.49,12420.0,26.4035,26.4125,26.4035,26.4125,12420.0
2016-09-26 15:35:00,29.49,29.49,29.45,29.46,19500.0,26.4125,26.4125,26.3766,26.3856,19500.0
2016-09-26 15:40:00,29.47,29.48,29.44,29.46,14329.0,26.3945,26.4035,26.3677,26.3856,14329.0
2016-09-26 15:45:00,29.45,29.46,29.43,29.45,33640.0,26.3766,26.3856,26.3587,26.3766,33640.0
2016-09-26 15:50:00,29.45,29.46,29.44,29.46,33949.0,26.3766,26.3856,26.3677,26.3856,33949.0
2016-09-26 15:55:00,29.46,29.46,29.42,29.43,107527.0,26.3856,26.3856,26.3498,26.3587,107527.0
2016-09-27 09:30:00,29.65,29.65,29.49,29.5,254624.0,26.5558,26.5558,26.4125,26.4214,254624.0
2016-09-27 09:35:00,29.5,29.52,29.49,29.52,189726.0,26.4214,26.4393,26.4125,26.4393,189726.0
2016-09-27 09:40:00,29.52,29.54,29.49,29.5,226254.0,26.4393,26.4572,26.4125,26.4214,226254.0
2016-09-27 09:45:00,29.5,29.53,29.5,29.52,12432.0,26.4214,26.4483,26.4214,26.4393,12432.0
2016-09-27 09:50:00,29.52,29.54,29.51,29.53,36948.0,26.4393,26.4572,26.4304,26.4483,36948.0
2016-09-27 09:55:00,29.54,29.54,29.53,29.53,30963.0,26.4572,26.4572,26.4483,26.4483,30963.0
2016-09-27 10:00:00,29.54,29.57,29.53,29.57,62263.0,26.4572,26.4841,26.4483,26.4841,62263.0
2016-09-27 10:05:00,29.56,29.56,29.54,29.55,18500.0,26.4751,26.4751,26.4572,26.4662,18500.0
2016-09-27 10:10:00,29.54,29.54,29.51,29.52,13600.0,26.4572,26.4572,26.4304,26.4393,13600.0
2016-09-27 10:15:00,29.53,29.54,29.52,29.53,3000.0,26.4483,26.4572,26.4393,26.4483,3000.0
2016-09-27 10:20:00,29.53,29.54,29.52,29.54,9357.0,26.4483,26.4572,26.4393,26.4572,9357.0
2016-09-27 10:25:00,29.53,29.53,29.51,29.52,16332.0,26.4483,26.4483,26.4304,26.4393,16332.0
2016-09-27 10:30:00,29.51,29.51,29.48,29.48,12698.0,26.4304,26.4304,26.4035,26.4035,12698.0
2016-09-27 10:35:00,29.48,29.49,29.46,29.49,23282.0,26.4035,26.4125,26.3856,26.4125,23282.0
2016-09-27 10:40:00,29.48,29.49,29.45,29.45,17435.0,26.4035,26.4125,26.3766,26.3766,17435.0
2016-09-27 10:45:00,29.46,29.47,29.45,29.46,7248.0,26.3856,26.3945,26.3766,26.3856,7248.0
2016-09-27 10:50:00,29.46,29.47,29.45,29.45,10232.0,26.3856,26.3945,26.3766,26.3766,10232.0
2016-09-27 10:55:00,29.46,29.47,29.43,29.44,12846.0,26.3856,26.3945,26.3587,26.3677,12846.0
2016-09-27 11:00:00,29.44,29.44,29.43,29.43,2906.0,26.3677,26.3677,26.3587,26.3587,2906.0
2016-09-27 11:05:00,29.43,29.46,29.43,29.46,8886.0,26.3587,26.3856,26.3587,26.3856,8886.0
2016-09-27 11:10:00,29.45,29.46,29.45,29.45,1851.0,26.3766,26.3856,26.3766,26.3766,1851.0
2016-09-27 11:15:00,29.46,29.47,29.45,29.46,15288.0,26.3856,26.3945,26.3766,26.3856,15288.0
2016-09-27 11:20:00,29.47,29.48,29.46,29.48,10502.0,26.3945,26.4035,26.3856,26.4035,10502.0
2016-09-27 11:25:00,29.49,29.52,29.49,29.51,4900.0,26.4125,26.4393,26.4125,26.4304,4900.0
2016-09-27 11:30:00,29.51,29.54,29.51,29.53,25049.0,26.4304,26.4572,26.4304,26.4483,25049.0
2016-09-27 11:35:00,29.52,29.53,29.51,29.53,22208.0,26.4393,26.4483,26.4304,26.4483,22208.0
2016-09-27 11:40:00,29.53,29.53,29.51,29.51,6534.0,26.4483,26.4483,26.4304,26.4304,6534.0
2016-09-27 11:45:00,29.52,29.53,29.51,29.53,23992.0,26.4393,26.4483,26.4304,26.4483,23992.0
2016-09-27 11:50:00,29.53,29.53,29.52,29.53,28075.0,26.4483,26.4483,26.4393,26.4483,28075.0
2016-09-27 11:55:00,29.53,29.54,29.52,29.54,147771.0,26.4483,26.4572,26.4393,26.4572,147771.0
2016-09-27 12:00:00,29.54,29.55,29.53,29.55,42803.0,26.4572,26.4662,26.4483,26.4662,42803.0
2016-09-27 12:05:00,29.54,29.55,29.53,29.55,42908.0,26.4572,26.4662,26.4483,26.4662,42908.0
2016-09-27 12:10:00,29.55,29.55,29.54,29.55,5867.0,26.4662,26.4662,26.4572,26.4662,5867.0
2016-09-27 12:15:00,29.55,29.56,29.54,29.56,57445.0,26.4662,26.4751,26.4572,26.4751,57445.0
2016-09-27 12:20:00,29.56,29.61,29.56,29.61,23901.0,26.4751,26.5199,26.4751,26.5199,23901.0
2016-09-27 12:25:00,29.61,29.61,29.58,29.58,53971.0,26.5199,26.5199,26.4931,26.4931,53971.0
2016-09-27 12:30:00,29.59,29.59,29.57,29.57,8997.0,26.502,26.502,26.4841,26.4841,8997.0
2016-09-27 12:35:00,29.57,29.57,29.56,29.56,7298.0,26.4841,26.4841,26.4751,26.4751,7298.0
2016-09-27 12:40:00,29.57,29.58,29.55,29.58,87209.0,26.4841,26.4931,26.4662,26.4931,87209.0
2016-09-27 12:45:00,29.57,29.57,29.56,29.57,4700.0,26.4841,26.4841,26.4751,26.4841,4700.0
2016-09-27 12:50:00,29.57,29.57,29.56,29.57,14248.0,26.4841,26.4841,26.4751,26.4841,14248.0
2016-09-27 12:55:00,29.57,29.59,29.56,29.57,50162.0,26.4841,26.502,26.4751,26.4841,50162.0
2016-09-27 13:00:00,29.58,29.59,29.57,29.59,42374.0,26.4931,26.502,26.4841,26.502,42374.0
2016-09-27 13:05:00,29.59,29.59,29.57,29.57,8939.0,26.502,26.502,26.4841,26.4841,8939.0
2016-09-27 13:10:00,29.57,29.59,29.57,29.57,11262.0,26.4841,26.502,26.4841,26.4841,11262.0
2016-09-27 13:15:00,29.58,29.58,29.56,29.57,4290.0,26.4931,26.4931,26.4751,26.4841,4290.0
2016-09-27 13:20:00,29.57,29.59,29.57,29.58,5242.0,26.4841,26.502,26.4841,26.4931,5242.0
2016-09-27 13:25:00,29.58,29.61,29.58,29.61,47994.0,26.4931,26.5199,26.4931,26.5199,47994.0
2016-09-27 13:30:00,29.6,29.63,29.6,29.63,5297.0,26.511,26.5378,26.511,26.5378,5297.0
2016-09-27 13:35:00,29.63,29.63,29.61,29.62,35635.0,26.5378,26.5378,26.5199,26.5289,35635.0
2016-09-27 13:40:00,29.62,29.62,29.61,29.61,5424.0,26.5289,26.5289,26.5199,26.5199,5424.0
2016-09-27 13:45:00,29.61,29.61,29.59,29.59,16649.0,26.5199,26.5199,26.502,26.502,16649.0
2016-09-27 13:50:00,29.59,29.6,29.58,29.59,5047.0,26.502,26.511,26.4931,26.502,5047.0
2016-09-27 13:55:00,29.58,29.59,29.56,29.58,5300.0,26.4931,26.502,26.4751,26.4931,5300.0
2016-09-27 14:00:00,29.58,29.59,29.57,29.58,1700.0,26.4931,26.502,26.4841,26.4931,1700.0
2016-09-27 14:05:00,29.58,29.59,29.57,29.57,2993.0,26.4931,26.502,26.4841,26.4841,2993.0
2016-09-27 14:10:00,29.57,29.59,29.57,29.59,4713.0,26.4841,26.502,26.4841,26.502,4713.0
2016-09-27 14:15:00,29.6,29.6,29.58,29.59,4829.0,26.511,26.511,26.4931,26.502,4829.0
2016-09-27 14:20:00,29.6,29.6,29.59,29.59,3600.0,26.511,26.511,26.502,26.502,3600.0
2016-09-27 14:25:00,29.6,29.6,29.59,29.59,6307.0,26.511,26.511,26.502,26.502,6307.0
2016-09-27 14:30:00,29.59,29.6,29.59,29.59,6399.0,26.502,26.511,26.502,26.502,6399.0
2016-09-27 14:35:00,29.6,29.6,29.59,29.6,5200.0,26.511,26.511,26.502,26.511,5200.0
2016-09-27 14:40:00,29.59,29.6,29.59,29.6,3515.0,26.502,26.511,26.502,26.511,3515.0
2016-09-27 14:45:00,29.59,29.6,29.58,29.58,40529.0,26.502,26.511,26.4931,26.4931,40529.0
2016-09-27 14:50:00,29.58,29.61,29.58,29.6,21677.0,26.4931,26.5199,26.4931,26.511,21677.0
2016-09-27 14:55:00,29.6,29.6,29.59,29.6,2607.0,26.511,26.511,26.502,26.511,2607.0
2016-09-27 15:00:00,29.59,29.6,29.59,29.6,2200.0,26.502,26.511,26.502,26.511,2200.0
2016-09-27 15:05:00,29.59,29.6,29.59,29.6,3500.0,26.502,26.511,26.502,26.511,3500.0
2016-09-27 15:10:00,29.59,29.6,29.57,29.57,12408.0,26.502,26.511,26.4841,26.4841,12408.0
2016-09-27 15:15:00,29.57,29.58,29.57,29.58,3761.0,26.4841,26.4931,26.4841,26.4931,3761.0
2016-09-27 15:20:00,29.57,29.58,29.56,29.56,4089.0,26.4841,26.4931,26.4751,26.4751,4089.0
2016-09-27 15:25:00,29.56,29.57,29.56,29.57,7876.0,26.4751,26.4841,26.4751,26.4841,7876.0
2016-09-27 15:30:00,29.56,29.57,29.55,29.55,7934.0,26.4751,26.4841,26.4662,26.4662,7934.0
2016-09-27 15:35:00,29.55,29.56,29.55,29.55,7800.0,26.4662,26.4751,26.4662,26.4662,7800.0
2016-09-27 15:40:00,29.55,29.59,29.55,29.59,11935.0,26.4662,26.502,26.4662,26.502,11935.0
2016-09-27 15:45:00,29.58,29.59,29.58,29.58,4316.0,26.4931,26.502,26.4931,26.4931,4316.0
2016-09-27 15:50:00,29.58,29.6,29.58,29.59,39594.0,26.4931,26.511,26.4931,26.502,39594.0
2016-09-27 15:55:00,29.59,29.6,29.58,29.6,21682.0,26.502,26.511,26.4931,26.511,21682.0
2016-09-28 09:30:00,29.76,29.86,29.76,29.83,58947.0,26.6543,26.7438,26.6543,26.717,58947.0
2016-09-28 09:35:00,29.83,29.85,29.83,29.83,17772.0,26.717,26.7349,26.717,26.717,17772.0
2016-09-28 09:40:00,29.83,29.83,29.81,29.83,28808.0,26.717,26.717,26.6991,26.717,28808.0
2016-09-28 09:45:00,29.83,29.84,29.82,29.82,8547.0,26.717,26.7259,26.708,26.708,8547.0
2016-09-28 09:50:00,29.83,29.83,29.81,29.82,8631.0,26.717,26.717,26.6991,26.708,8631.0
2016-09-28 09:55:00,29.83,29.84,29.82,29.82,9650.0,26.717,26.7259,26.708,26.708,9650.0
2016-09-28 10:00:00,29.82,29.84,29.82,29.84,11649.0,26.708,26.7259,26.708,26.7259,11649.0
2016-09-28 10:05:00,29.83,29.84,29.8,29.81,6087.0,26.717,26.7259,26.6901,26.6991,6087.0
2016-09-28 10:10:00,29.81,29.82,29.8,29.8,36055.0,26.6991,26.708,26.6901,26.6901,36055.0
2016-09-28 10:15:00,29.8,29.83,29.8,29.82,27744.0,26.6901,26.717,26.6901,26.708,27744.0
2016-09-28 10:20:00,29.82,29.83,29.8,29.81,79790.0,26.708,26.717,26.6901,26.6991,79790.0
2016-09-28 10:25:00,29.81,29.83,29.81,29.83,9999.0,26.6991,26.717,26.6991,26.717,9999.0
2016-09-28 10:30:00,29.83,29.86,29.8,29.8,23045.0,26.717,26.7438,26.6901,26.6901,23045.0
2016-09-28 10:35:00,29.81,29.82,29.78,29.8,21304.0,26.6991,26.708,26.6722,26.6901,21304.0
2016-09-28 10:40:00,29.79,29.81,29.79,29.79,7000.0,26.6811,26.6991,26.6811,26.6811,7000.0
2016-09-28 10:45:00,29.79,29.79,29.74,29.74,17657.0,26.6811,26.6811,26.6364,26.6364,17657.0
2016-09-28 10:50:00,29.74,29.76,29.73,29.75,14684.0,26.6364,26.6543,26.6274,26.6453,14684.0
2016-09-28 10:55:00,29.76,29.79,29.73,29.73,57547.0,26.6543,26.6811,26.6274,26.6274,57547.0
2016-09-28 11:00:00,29.73,29.73,29.68,29.69,38436.0,26.6274,26.6274,26.5826,26.5916,38436.0
2016-09-28 11:05:00,29.68,29.71,29.68,29.71,10013.0,26.5826,26.6095,26.5826,26.6095,10013.0
2016-09-28 11:10:00,29.71,29.74,29.7,29.73,13334.0,26.6095,26.6364,26.6005,26.6274,13334.0
2016-09-28 11:15:00,29.74,29.76,29.72,29.76,16791.0,26.6364,26.6543,26.6185,26.6543,16791.0
2016-09-28 11:20:00,29.76,29.77,29.74,29.74,5319.0,26.6543,26.6632,26.6364,26.6364,5319.0
2016-09-28 11:25:00,29.74,29.75,29.72,29.75,10891.0,26.6364,26.6453,26.6185,26.6453,10891.0
2016-09-28 11:30:00,29.75,29.75,29.72,29.74,11444.0,26.6453,26.6453,26.6185,26.6364,11444.0
2016-09-28 11:35:00,29.73,29.76,29.73,29.74,11257.0,26.6274,26.6543,26.6274,26.6364,11257.0
2016-09-28 11:40:00,29.75,29.76,29.75,29.75,3445.0,26.6453,26.6543,26.6453,26.6453,3445.0
2016-09-28 11:45:00,29.75,29.78,29.75,29.77,4200.0,26.6453,26.6722,26.6453,26.6632,4200.0
2016-09-28 11:50:00,29.77,29.79,29.77,29.78,3539.0,26.6632,26.6811,26.6632,26.6722,3539.0
2016-09-28 11:55:00,29.79,29.79,29.77,29.78,4342.0,26.6811,26.6811,26.6632,26.6722,4342.0
2016-09-28 12:00:00,29.78,29.79,29.77,29.78,3800.0,26.6722,26.6811,26.6632,26.6722,3800.0
2016-09-28 12:05:00,29.78,29.79,29.77,29.78,3678.0,26.6722,26.6811,26.6632,26.6722,3678.0
2016-09-28 12:10:00,29.78,29.84,29.78,29.84,8599.0,26.6722,26.7259,26.6722,26.7259,8599.0
2016-09-28 12:15:00,29.83,29.84,29.81,29.81,14457.0,26.717,26.7259,26.6991,26.6991,14457.0
2016-09-28 12:20:00,29.82,29.83,29.81,29.81,3100.0,26.708,26.717,26.6991,26.6991,3100.0
2016-09-28 12:25:00,29.81,29.83,29.81,29.82,10579.0,26.6991,26.717,26.6991,26.708,10579.0
2016-09-28 12:30:00,29.82,29.82,29.79,29.79,10641.0,26.708,26.708,26.6811,26.6811,10641.0
2016-09-28 12:35:00,29.79,29.79,29.78,29.79,3352.0,26.6811,26.6811,26.6722,26.6811,3352.0
2016-09-28 12:40:00,29.79,29.82,29.78,29.82,3406.0,26.6811,26.708,26.6722,26.708,3406.0
2016-09-28 12:45:00,29.83,29.84,29.82,29.82,14869.0,26.717,26.7259,26.708,26.708,14869.0
2016-09-28 12:50:00,29.82,29.83,29.82,29.82,4500.0,26.708,26.717,26.708,26.708,4500.0
2016-09-28 12:55:00,29.83,29.83,29.81,29.81,11171.0,26.717,26.717,26.6991,26.6991,11171.0
2016-09-28 13:00:00,29.81,29.81,29.79,29.8,11100.0,26.6991,26.6991,26.6811,26.6901,11100.0
2016-09-28 13:05:00,29.8,29.81,29.79,29.8,7185.0,26.6901,26.6991,26.6811,26.6901,7185.0
2016-09-28 13:10:00,29.8,29.82,29.8,29.8,19036.0,26.6901,26.708,26.6901,26.6901,19036.0
2016-09-28 13:15:00,29.81,29.82,29.8,29.81,15828.0,26.6991,26.708,26.6901,26.6991,15828.0
2016-09-28 13:20:00,29.81,29.83,29.81,29.82,4455.0,26.6991,26.717,26.6991,26.708,4455.0
2016-09-28 13:25:00,29.82,29.84,29.82,29.84,5050.0,26.708,26.7259,26.708,26.7259,5050.0
2016-09-28 13:30:00,29.85,29.85,29.82,29.83,22760.0,26.7349,26.7349,26.708,26.717,22760.0
2016-09-28 13:35:00,29.83,29.85,29.83,29.85,23672.0,26.717,26.7349,26.717,26.7349,23672.0
2016-09-28 13:40:00,29.84,29.85,29.83,29.84,7198.0,26.7259,26.7349,26.717,26.7259,7198.0
2016-09-28 13:45:00,29.84,29.86,29.84,29.84,8798.0,26.7259,26.7438,26.7259,26.7259,8798.0
2016-09-28 13:50:00,29.84,29.86,29.84,29.85,4645.0,26.7259,26.7438,26.7259,26.7349,4645.0
2016-09-28 13:55:00,29.85,29.86,29.84,29.85,5941.0,26.7349,26.7438,26.7259,26.7349,5941.0
2016-09-28 14:00:00,29.85,29.86,29.84,29.85,3744.0,26.7349,26.7438,26.7259,26.7349,3744.0
2016-09-28 14:05:00,29.85,29.87,29.84,29.86,9446.0,26.7349,26.7528,26.7259,26.7438,9446.0
2016-09-28 14:10:00,29.86,29.93,29.86,29.92,27514.0,26.7438,26.8065,26.7438,26.7976,27514.0
2016-09-28 14:15:00,29.91,29.95,29.91,29.95,52227.0,26.7886,26.8244,26.7886,26.8244,52227.0
2016-09-28 14:20:00,29.95,29.98,29.94,29.96,45462.0,26.8244,26.8513,26.8155,26.8334,45462.0
2016-09-28 14:25:00,29.96,30.01,29.96,29.99,49932.0,26.8334,26.8782,26.8334,26.8603,49932.0
2016-09-28 14:30:00,29.99,30.01,29.98,29.99,16298.0,26.8603,26.8782,26.8513,26.8603,16298.0
2016-09-28 14:35:00,29.99,30.02,29.97,29.99,39884.0,26.8603,26.8871,26.8424,26.8603,39884.0
2016-09-28 14:40:00,29.99,30.0,29.95,29.96,13209.0,26.8603,26.8692,26.8244,26.8334,13209.0
2016-09-28 14:45:00,29.97,30.0,29.95,29.99,33962.0,26.8424,26.8692,26.8244,26.8603,33962.0
2016-09-28 14:50:00,29.99,30.0,29.98,29.98,6912.0,26.8603,26.8692,26.8513,26.8513,6912.0
2016-09-28 14:55:00,29.98,29.98,29.95,29.97,13695.0,26.8513,26.8513,26.8244,26.8424,13695.0
2016-09-28 15:00:00,29.97,29.98,29.95,29.96,6870.0,26.8424,26.8513,26.8244,26.8334,6870.0
2016-09-28 15:05:00,29.96,29.96,29.93,29.93,19960.0,26.8334,26.8334,26.8065,26.8065,19960.0
2016-09-28 15:10:00,29.93,29.95,29.92,29.94,8674.0,26.8065,26.8244,26.7976,26.8155,8674.0
2016-09-28 15:15:00,29.94,29.97,29.94,29.96,7860.0,26.8155,26.8424,26.8155,26.8334,7860.0
2016-09-28 15:20:00,29.96,29.98,29.96,29.97,19662.0,26.8334,26.8513,26.8334,26.8424,19662.0
2016-09-28 15:25:00,29.97,29.97,29.95,29.95,9748.0,26.8424,26.8424,26.8244,26.8244,9748.0
2016-09-28 15:30:00,29.95,29.96,29.95,29.96,7950.0,26.8244,26.8334,26.8244,26.8334,7950.0
2016-09-28 15:35:00,29.95,29.98,29.95,29.98,15517.0,26.8244,26.8513,26.8244,26.8513,15517.0
2016-09-28 15:40:00,29.98,30.0,29.97,29.99,80585.0,26.8513,26.8692,26.8424,26.8603,80585.0
2016-09-28 15:45:00,29.99,30.02,29.99,30.0,73343.0,26.8603,26.8871,26.8603,26.8692,73343.0
2016-09-28 15:50:00,30.0,30.01,30.0,30.0,70525.0,26.8692,26.8782,26.8692,26.8692,70525.0
2016-09-28 15:55:00,30.0,30.01,29.99,30.0,160333.0,26.8692,26.8782,26.8603,26.8692,160333.0
2016-09-29 09:30:00,29.16,29.17,29.1,29.11,74123.0,26.1169,26.1258,26.0632,26.0721,74123.0
2016-09-29 09:35:00,29.11,29.12,29.08,29.08,78731.0,26.0721,26.0811,26.0452,26.0452,78731.0
2016-09-29 09:40:00,29.08,29.08,29.04,29.07,55457.0,26.0452,26.0452,26.0094,26.0363,55457.0
2016-09-29 09:45:00,29.07,29.09,29.06,29.07,36601.0,26.0363,26.0542,26.0273,26.0363,36601.0
2016-09-29 09:50:00,29.07,29.09,29.06,29.09,18545.0,26.0363,26.0542,26.0273,26.0542,18545.0
2016-09-29 09:55:00,29.09,29.13,29.09,29.13,19841.0,26.0542,26.09,26.0542,26.09,19841.0
2016-09-29 10:00:00,29.12,29.13,29.1,29.12,32785.0,26.0811,26.09,26.0632,26.0811,32785.0
2016-09-29 10:05:00,29.12,29.13,29.08,29.11,28111.0,26.0811,26.09,26.0452,26.0721,28111.0
2016-09-29 10:10:00,29.12,29.12,29.09,29.1,12440.0,26.0811,26.0811,26.0542,26.0632,12440.0
2016-09-29 10:15:00,29.09,29.13,29.09,29.13,14688.0,26.0542,26.09,26.0542,26.09,14688.0
2016-09-29 10:20:00,29.13,29.14,29.12,29.14,10768.0,26.09,26.099,26.0811,26.099,10768.0
2016-09-29 10:25:00,29.15,29.17,29.14,29.17,10938.0,26.1079,26.1258,26.099,26.1258,10938.0
2016-09-29 10:30:00,29.15,29.17,29.15,29.17,7623.0,26.1079,26.1258,26.1079,26.1258,7623.0
2016-09-29 10:35:00,29.17,29.17,29.16,29.17,8663.0,26.1258,26.1258,26.1169,26.1258,8663.0
2016-09-29 10:40:00,29.17,29.17,29.14,29.14,13055.0,26.1258,26.1258,26.099,26.099,13055.0
2016-09-29 10:45:00,29.15,29.16,29.15,29.16,4329.0,26.1079,26.1169,26.1079,26.1169,4329.0
2016-09-29 10:50:00,29.16,29.16,29.15,29.16,5000.0,26.1169,26.1169,26.1079,26.1169,5000.0
2016-09-29 10:55:00,29.16,29.17,29.15,29.16,12441.0,26.1169,26.1258,26.1079,26.1169,12441.0
2016-09-29 11:00:00,29.15,29.15,29.12,29.13,5427.0,26.1079,26.1079,26.0811,26.09,5427.0
2016-09-29 11:05:00,29.12,29.13,29.09,29.09,46288.0,26.0811,26.09,26.0542,26.0542,46288.0
2016-09-29 11:10:00,29.09,29.09,29.05,29.07,53229.0,26.0542,26.0542,26.0184,26.0363,53229.0
2016-09-29 11:15:00,29.07,29.08,29.04,29.05,31339.0,26.0363,26.0452,26.0094,26.0184,31339.0
2016-09-29 11:20:00,29.04,29.06,29.04,29.05,23169.0,26.0094,26.0273,26.0094,26.0184,23169.0
2016-09-29 11:25:00,29.05,29.1,29.05,29.1,19755.0,26.0184,26.0632,26.0184,26.0632,19755.0
2016-09-29 11:30:00,29.1,29.11,29.09,29.11,18693.0,26.0632,26.0721,26.0542,26.0721,18693.0
2016-09-29 11:35:00,29.11,29.11,29.09,29.09,33022.0,26.0721,26.0721,26.0542,26.0542,33022.0
2016-09-29 11:40:00,29.09,29.1,29.08,29.09,7947.0,26.0542,26.0632,26.0452,26.0542,7947.0
2016-09-29 11:45:00,29.1,29.1,29.08,29.09,21290.0,26.0632,26.0632,26.0452,26.0542,21290.0
2016-09-29 11:50:00,29.09,29.1,29.08,29.09,48326.0,26.0542,26.0632,26.0452,26.0542,48326.0
2016-09-29 11:55:00,29.09,29.12,29.08,29.12,53024.0,26.0542,26.0811,26.0452,26.0811,53024.0
2016-09-29 12:00:00,29.12,29.12,29.1,29.11,16010.0,26.0811,26.0811,26.0632,26.0721,16010.0
2016-09-29 12:05:00,29.11,29.13,29.1,29.11,67497.0,26.0721,26.09,26.0632,26.0721,67497.0
2016-09-29 12:10:00,29.12,29.12,29.11,29.11,22888.0,26.0811,26.0811,26.0721,26.0721,22888.0
2016-09-29 12:15:00,29.12,29.12,29.1,29.1,8381.0,26.0811,26.0811,26.0632,26.0632,8381.0
2016-09-29 12:20:00,29.11,29.11,29.09,29.1,13701.0,26.0721,26.0721,26.0542,26.0632,13701.0
2016-09-29 12:25:00,29.1,29.1,29.06,29.06,22844.0,26.0632,26.0632,26.0273,26.0273,22844.0
2016-09-29 12:30:00,29.07,29.07,29.04,29.04,16876.0,26.0363,26.0363,26.0094,26.0094,16876.0
2016-09-29 12:35:00,29.05,29.06,29.04,29.05,18875.0,26.0184,26.0273,26.0094,26.0184,18875.0
2016-09-29 12:40:00,29.05,29.06,29.01,29.03,34985.0,26.0184,26.0273,25.9825,26.0005,34985.0
2016-09-29 12:45:00,29.02,29.03,28.98,28.98,27210.0,25.9915,26.0005,25.9557,25.9557,27210.0
2016-09-29 12:50:00,28.98,28.98,28.93,28.96,94893.0,25.9557,25.9557,25.9109,25.9378,94893.0
2016-09-29 12:55:00,28.96,28.98,28.94,28.96,355486.0,25.9378,25.9557,25.9199,25.9378,355486.0
2016-09-29 13:00:00,28.96,28.97,28.91,28.93,33392.0,25.9378,25.9467,25.893,25.9109,33392.0
2016-09-29 13:05:00,28.93,28.95,28.91,28.94,23068.0,25.9109,25.9288,25.893,25.9199,23068.0
2016-09-29 13:10:00,28.95,28.98,28.92,28.93,34809.0,25.9288,25.9557,25.9019,25.9109,34809.0
2016-09-29 13:15:00,28.92,28.96,28.92,28.95,21372.0,25.9019,25.9378,25.9019,25.9288,21372.0
2016-09-29 13:20:00,28.94,28.98,28.93,28.96,22672.0,25.9199,25.9557,25.9109,25.9378,22672.0
2016-09-29 13:25:00,28.96,28.97,28.94,28.96,14740.0,25.9378,25.9467,25.9199,25.9378,14740.0
2016-09-29 13:30:00,28.95,28.98,28.95,28.97,15695.0,25.9288,25.9557,25.9288,25.9467,15695.0
2016-09-29 13:35:00,28.97,28.98,28.95,28.95,18018.0,25.9467,25.9557,25.9288,25.9288,18018.0
2016-09-29 13:40:00,28.95,28.95,28.92,28.94,11417.0,25.9288,25.9288,25.9019,25.9199,11417.0
2016-09-29 13:45:00,28.95,28.95,28.91,28.92,12360.0,25.9288,25.9288,25.893,25.9019,12360.0
2016-09-29 13:50:00,28.94,28.95,28.89,28.9,44517.0,25.9199,25.9288,25.8751,25.884,44517.0
2016-09-29 13:55:00,28.89,28.9,28.82,28.87,132772.0,25.8751,25.884,25.8124,25.8572,132772.0
2016-09-29 14:00:00,28.87,28.88,28.84,28.88,35889.0,25.8572,25.8661,25.8303,25.8661,35889.0
2016-09-29 14:05:00,28.89,28.93,28.89,28.93,8650.0,25.8751,25.9109,25.8751,25.9109,8650.0
2016-09-29 14:10:00,28.94,28.96,28.92,28.96,17586.0,25.9199,25.9378,25.9019,25.9378,17586.0
2016-09-29 14:15:00,28.96,29.0,28.96,28.98,33885.0,25.9378,25.9736,25.9378,25.9557,33885.0
2016-09-29 14:20:00,28.99,29.02,28.99,29.02,15578.0,25.9646,25.9915,25.9646,25.9915,15578.0
2016-09-29 14:25:00,29.02,29.05,28.99,29.05,16587.0,25.9915,26.0184,25.9646,26.0184,16587.0
2016-09-29 14:30:00,29.04,29.06,29.01,29.04,19048.0,26.0094,26.0273,25.9825,26.0094,19048.0
2016-09-29 14:35:00,29.04,29.07,29.04,29.06,19377.0,26.0094,26.0363,26.0094,26.0273,19377.0
2016-09-29 14:40:00,29.06,29.06,29.03,29.03,17241.0,26.0273,26.0273,26.0005,26.0005,17241.0
2016-09-29 14:45:00,29.02,29.05,29.0,29.04,10813.0,25.9915,26.0184,25.9736,26.0094,10813.0
2016-09-29 14:50:00,29.04,29.05,29.01,29.01,16589.0,26.0094,26.0184,25.9825,25.9825,16589.0
2016-09-29 14:55:00,29.03,29.04,28.99,29.0,14897.0,26.0005,26.0094,25.9646,25.9736,14897.0
2016-09-29 15:00:00,28.99,28.99,28.95,28.95,19905.0,25.9646,25.9646,25.9288,25.9288,19905.0
2016-09-29 15:05:00,28.95,28.99,28.95,28.99,19805.0,25.9288,25.9646,25.9288,25.9646,19805.0
2016-09-29 15:10:00,28.99,29.0,28.97,28.97,25129.0,25.9646,25.9736,25.9467,25.9467,25129.0
2016-09-29 15:15:00,28.97,28.99,28.96,28.98,31789.0,25.9467,25.9646,25.9378,25.9557,31789.0
2016-09-29 15:20:00,28.97,28.98,28.92,28.93,139510.0,25.9467,25.9557,25.9019,25.9109,139510.0
2016-09-29 15:25:00,28.93,28.93,28.89,28.93,191689.0,25.9109,25.9109,25.8751,25.9109,191689.0
2016-09-29 15:30:00,28.93,28.95,28.9,28.95,59980.0,25.9109,25.9288,25.884,25.9288,59980.0
2016-09-29 15:35:00,28.94,28.96,28.93,28.94,27041.0,25.9199,25.9378,25.9109,25.9199,27041.0
2016-09-29 15:40:00,28.95,28.95,28.91,28.94,20410.0,25.9288,25.9288,25.893,25.9199,20410.0
2016-09-29 15:45:00,28.95,28.96,28.93,28.95,28245.0,25.9288,25.9378,25.9109,25.9288,28245.0
2016-09-29 15:50:00,28.95,28.96,28.88,28.89,99019.0,25.9288,25.9378,25.8661,25.8751,99019.0
2016-09-29 15:55:00,28.89,28.9,28.85,28.85,349690.0,25.8751,25.884,25.8392,25.8392,349690.0
2016-09-30 09:30:00,29.31,29.37,29.31,29.36,19979.0,26.2512,26.305,26.2512,26.296,19979.0
2016-09-30 09:35:00,29.36,29.36,29.31,29.32,31040.0,26.296,26.296,26.2512,26.2602,31040.0
2016-09-30 09:40:00,29.32,29.37,29.32,29.35,63958.0,26.2602,26.305,26.2602,26.2871,63958.0
2016-09-30 09:45:00,29.35,29.36,29.33,29.34,74917.0,26.2871,26.296,26.2692,26.2781,74917.0
2016-09-30 09:50:00,29.35,29.36,29.31,29.32,71889.0,26.2871,26.296,26.2512,26.2602,71889.0
2016-09-30 09:55:00,29.31,29.35,29.31,29.32,16741.0,26.2512,26.2871,26.2512,26.2602,16741.0
2016-09-30 10:00:00,29.33,29.37,29.32,29.36,63485.0,26.2692,26.305,26.2602,26.296,63485.0
2016-09-30 10:05:00,29.36,29.36,29.34,29.35,33470.0,26.296,26.296,26.2781,26.2871,33470.0
2016-09-30 10:10:00,29.36,29.38,29.35,29.38,10859.0,26.296,26.3139,26.2871,26.3139,10859.0
2016-09-30 10:15:00,29.37,29.37,29.33,29.33,9000.0,26.305,26.305,26.2692,26.2692,9000.0
2016-09-30 10:20:00,29.34,29.35,29.31,29.34,38233.0,26.2781,26.2871,26.2512,26.2781,38233.0
2016-09-30 10:25:00,29.34,29.36,29.33,29.35,17180.0,26.2781,26.296,26.2692,26.2871,17180.0
2016-09-30 10:30:00,29.36,29.38,29.36,29.37,41949.0,26.296,26.3139,26.296,26.305,41949.0
2016-09-30 10:35:00,29.37,29.39,29.33,29.34,23870.0,26.305,26.3229,26.2692,26.2781,23870.0
2016-09-30 10:40:00,29.34,29.35,29.32,29.34,20903.0,26.2781,26.2871,26.2602,26.2781,20903.0
2016-09-30 10:45:00,29.33,29.33,29.31,29.31,34702.0,26.2692,26.2692,26.2512,26.2512,34702.0
2016-09-30 10:50:00,29.32,29.33,29.31,29.32,4217.0,26.2602,26.2692,26.2512,26.2602,4217.0
2016-09-30 10:55:00,29.32,29.33,29.31,29.33,8878.0,26.2602,26.2692,26.2512,26.2692,8878.0
2016-09-30 11:00:00,29.33,29.38,29.32,29.38,8866.0,26.2692,26.3139,26.2602,26.3139,8866.0
2016-09-30 11:05:00,29.37,29.38,29.35,29.35,5192.0,26.305,26.3139,26.2871,26.2871,5192.0
2016-09-30 11:10:00,29.36,29.42,29.36,29.41,14732.0,26.296,26.3498,26.296,26.3408,14732.0
2016-09-30 11:15:00,29.41,29.41,29.39,29.4,8190.0,26.3408,26.3408,26.3229,26.3318,8190.0
2016-09-30 11:20:00,29.41,29.44,29.4,29.43,25109.0,26.3408,26.3677,26.3318,26.3587,25109.0
2016-09-30 11:25:00,29.43,29.44,29.41,29.44,34420.0,26.3587,26.3677,26.3408,26.3677,34420.0
2016-09-30 11:30:00,29.44,29.44,29.42,29.42,5600.0,26.3677,26.3677,26.3498,26.3498,5600.0
2016-09-30 11:35:00,29.42,29.42,29.4,29.41,8532.0,26.3498,26.3498,26.3318,26.3408,8532.0
2016-09-30 11:40:00,29.4,29.41,29.39,29.4,2539.0,26.3318,26.3408,26.3229,26.3318,2539.0
2016-09-30 11:45:00,29.41,29.41,29.4,29.4,4716.0,26.3408,26.3408,26.3318,26.3318,4716.0
2016-09-30 11:50:00,29.4,29.41,29.4,29.41,19279.0,26.3318,26.3408,26.3318,26.3408,19279.0
2016-09-30 11:55:00,29.4,29.41,29.4,29.41,6500.0,26.3318,26.3408,26.3318,26.3408,6500.0
2016-09-30 12:00:00,29.4,29.41,29.4,29.41,10700.0,26.3318,26.3408,26.3318,26.3408,10700.0
2016-09-30 12:05:00,29.41,29.41,29.4,29.41,12556.0,26.3408,26.3408,26.3318,26.3408,12556.0
2016-09-30 12:10:00,29.41,29.41,29.4,29.41,9353.0,26.3408,26.3408,26.3318,26.3408,9353.0
2016-09-30 12:15:00,29.41,29.42,29.41,29.41,19399.0,26.3408,26.3498,26.3408,26.3408,19399.0
2016-09-30 12:20:00,29.41,29.42,29.4,29.4,14430.0,26.3408,26.3498,26.3318,26.3318,14430.0
2016-09-30 12:25:00,29.4,29.42,29.4,29.41,15144.0,26.3318,26.3498,26.3318,26.3408,15144.0
2016-09-30 12:30:00,29.41,29.41,29.4,29.41,1800.0,26.3408,26.3408,26.3318,26.3408,1800.0
2016-09-30 12:35:00,29.4,29.41,29.4,29.41,5095.0,26.3318,26.3408,26.3318,26.3408,5095.0
2016-09-30 12:40:00,29.41,29.43,29.4,29.4,18583.0,26.3408,26.3587,26.3318,26.3318,18583.0
2016-09-30 12:45:00,29.42,29.42,29.41,29.42,3080.0,26.3498,26.3498,26.3408,26.3498,3080.0
2016-09-30 12:50:00,29.42,29.42,29.39,29.4,46807.0,26.3498,26.3498,26.3229,26.3318,46807.0
2016-09-30 12:55:00,29.4,29.4,29.39,29.4,10299.0,26.3318,26.3318,26.3229,26.3318,10299.0
2016-09-30 13:00:00,29.4,29.42,29.4,29.42,12308.0,26.3318,26.3498,26.3318,26.3498,12308.0
2016-09-30 13:05:00,29.42,29.43,29.41,29.41,14328.0,26.3498,26.3587,26.3408,26.3408,14328.0
2016-09-30 13:10:00,29.41,29.42,29.4,29.41,11254.0,26.3408,26.3498,26.3318,26.3408,11254.0
2016-09-30 13:15:00,29.41,29.41,29.39,29.4,11647.0,26.3408,26.3408,26.3229,26.3318,11647.0
2016-09-30 13:20:00,29.4,29.41,29.4,29.41,2400.0,26.3318,26.3408,26.3318,26.3408,2400.0
2016-09-30 13:25:00,29.41,29.41,29.37,29.38,43472.0,26.3408,26.3408,26.305,26.3139,43472.0
2016-09-30 13:30:00,29.39,29.4,29.38,29.4,6900.0,26.3229,26.3318,26.3139,26.3318,6900.0
2016-09-30 13:35:00,29.4,29.41,29.39,29.41,18585.0,26.3318,26.3408,26.3229,26.3408,18585.0
2016-09-30 13:40:00,29.41,29.42,29.39,29.41,28980.0,26.3408,26.3498,26.3229,26.3408,28980.0
2016-09-30 13:45:00,29.4,29.41,29.39,29.4,24659.0,26.3318,26.3408,26.3229,26.3318,24659.0
2016-09-30 13:50:00,29.4,29.4,29.38,29.39,19785.0,26.3318,26.3318,26.3139,26.3229,19785.0
2016-09-30 13:55:00,29.4,29.4,29.39,29.4,2400.0,26.3318,26.3318,26.3229,26.3318,2400.0
2016-09-30 14:00:00,29.41,29.41,29.4,29.41,6488.0,26.3408,26.3408,26.3318,26.3408,6488.0
2016-09-30 14:05:00,29.41,29.41,29.4,29.41,9580.0,26.3408,26.3408,26.3318,26.3408,9580.0
2016-09-30 14:10:00,29.41,29.42,29.41,29.42,11890.0,26.3408,26.3498,26.3408,26.3498,11890.0
2016-09-30 14:15:00,29.42,29.42,29.41,29.41,10356.0,26.3498,26.3498,26.3408,26.3408,10356.0
2016-09-30 14:20:00,29.41,29.42,29.41,29.42,6273.0,26.3408,26.3498,26.3408,26.3498,6273.0
2016-09-30 14:25:00,29.41,29.42,29.41,29.42,14229.0,26.3408,26.3498,26.3408,26.3498,14229.0
2016-09-30 14:30:00,29.42,29.42,29.41,29.42,10461.0,26.3498,26.3498,26.3408,26.3498,10461.0
2016-09-30 14:35:00,29.42,29.42,29.41,29.42,8118.0,26.3498,26.3498,26.3408,26.3498,8118.0
2016-09-30 14:40:00,29.42,29.42,29.41,29.42,7095.0,26.3498,26.3498,26.3408,26.3498,7095.0
2016-09-30 14:45:00,29.42,29.44,29.42,29.44,24255.0,26.3498,26.3677,26.3498,26.3677,24255.0
2016-09-30 14:50:00,29.44,29.44,29.42,29.42,31723.0,26.3677,26.3677,26.3498,26.3498,31723.0
2016-09-30 14:55:00,29.43,29.43,29.42,29.43,5041.0,26.3587,26.3587,26.3498,26.3587,5041.0
2016-09-30 15:00:00,29.44,29.44,29.43,29.44,20741.0,26.3677,26.3677,26.3587,26.3677,20741.0
2016-09-30 15:05:00,29.44,29.44,29.43,29.44,5896.0,26.3677,26.3677,26.3587,26.3677,5896.0
2016-09-30 15:10:00,29.44,29.44,29.43,29.44,15276.0,26.3677,26.3677,26.3587,26.3677,15276.0
2016-09-30 15:15:00,29.44,29.44,29.43,29.44,15315.0,26.3677,26.3677,26.3587,26.3677,15315.0
2016-09-30 15:20:00,29.44,29.44,29.43,29.44,8199.0,26.3677,26.3677,26.3587,26.3677,8199.0
2016-09-30 15:25:00,29.44,29.44,29.43,29.44,6970.0,26.3677,26.3677,26.3587,26.3677,6970.0
2016-09-30 15:30:00,29.44,29.46,29.43,29.46,43658.0,26.3677,26.3856,26.3587,26.3856,43658.0
2016-09-30 15:35:00,29.46,29.47,29.45,29.47,16978.0,26.3856,26.3945,26.3766,26.3945,16978.0
2016-09-30 15:40:00,29.46,29.48,29.46,29.48,38315.0,26.3856,26.4035,26.3856,26.4035,38315.0
2016-09-30 15:45:00,29.48,29.48,29.46,29.46,43705.0,26.4035,26.4035,26.3856,26.3856,43705.0
2016-09-30 15:50:00,29.46,29.49,29.45,29.47,52006.0,26.3856,26.4125,26.3766,26.3945,52006.0
2016-09-30 15:55:00,29.47,29.48,29.4,29.43,106321.0,26.3945,26.4035,26.3318,26.3587,106321.0
2016-10-03 09:30:00,29.69,29.84,29.69,29.75,62783.0,26.5916,26.7259,26.5916,26.6453,62783.0
2016-10-03 09:35:00,29.74,29.77,29.74,29.77,15891.0,26.6364,26.6632,26.6364,26.6632,15891.0
2016-10-03 09:40:00,29.77,29.77,29.74,29.74,14974.0,26.6632,26.6632,26.6364,26.6364,14974.0
2016-10-03 09:45:00,29.74,29.74,29.71,29.73,23317.0,26.6364,26.6364,26.6095,26.6274,23317.0
2016-10-03 09:50:00,29.73,29.74,29.72,29.74,89404.0,26.6274,26.6364,26.6185,26.6364,89404.0
2016-10-03 09:55:00,29.75,29.75,29.72,29.73,33131.0,26.6453,26.6453,26.6185,26.6274,33131.0
2016-10-03 10:00:00,29.74,29.81,29.74,29.8,50795.0,26.6364,26.6991,26.6364,26.6901,50795.0
2016-10-03 10:05:00,29.79,29.8,29.76,29.79,78833.0,26.6811,26.6901,26.6543,26.6811,78833.0
2016-10-03 10:10:00,29.79,29.83,29.79,29.82,22501.0,26.6811,26.717,26.6811,26.708,22501.0
2016-10-03 10:15:00,29.82,29.82,29.78,29.82,12806.0,26.708,26.708,26.6722,26.708,12806.0
2016-10-03 10:20:00,29.82,29.84,29.81,29.84,10462.0,26.708,26.7259,26.6991,26.7259,10462.0
2016-10-03 10:25:00,29.83,29.86,29.81,29.83,12618.0,26.717,26.7438,26.6991,26.717,12618.0
2016-10-03 10:30:00,29.82,29.86,29.82,29.86,10000.0,26.708,26.7438,26.708,26.7438,10000.0
2016-10-03 10:35:00,29.87,29.88,29.85,29.87,11184.0,26.7528,26.7618,26.7349,26.7528,11184.0
2016-10-03 10:40:00,29.86,29.87,29.85,29.86,5200.0,26.7438,26.7528,26.7349,26.7438,5200.0
2016-10-03 10:45:00,29.86,29.88,29.85,29.87,13759.0,26.7438,26.7618,26.7349,26.7528,13759.0
2016-10-03 10:50:00,29.86,29.9,29.86,29.86,19408.0,26.7438,26.7797,26.7438,26.7438,19408.0
2016-10-03 10:55:00,29.86,29.87,29.84,29.85,32255.0,26.7438,26.7528,26.7259,26.7349,32255.0
2016-10-03 11:00:00,29.85,29.87,29.85,29.86,19685.0,26.7349,26.7528,26.7349,26.7438,19685.0
2016-10-03 11:05:00,29.86,29.86,29.82,29.84,35638.0,26.7438,26.7438,26.708,26.7259,35638.0
2016-10-03 11:10:00,29.83,29.86,29.83,29.86,8505.0,26.717,26.7438,26.717,26.7438,8505.0
2016-10-03 11:15:00,29.85,29.86,29.83,29.84,11866.0,26.7349,26.7438,26.717,26.7259,11866.0
2016-10-03 11:20:00,29.84,29.87,29.84,29.86,7116.0,26.7259,26.7528,26.7259,26.7438,7116.0
2016-10-03 11:25:00,29.87,29.87,29.85,29.85,15758.0,26.7528,26.7528,26.7349,26.7349,15758.0
2016-10-03 11:30:00,29.85,29.86,29.84,29.85,8313.0,26.7349,26.7438,26.7259,26.7349,8313.0
2016-10-03 11:35:00,29.86,29.87,29.83,29.84,12147.0,26.7438,26.7528,26.717,26.7259,12147.0
2016-10-03 11:40:00,29.84,29.86,29.83,29.85,7250.0,26.7259,26.7438,26.717,26.7349,7250.0
2016-10-03 11:45:00,29.85,29.85,29.83,29.83,6709.0,26.7349,26.7349,26.717,26.717,6709.0
2016-10-03 11:50:00,29.83,29.83,29.8,29.81,11817.0,26.717,26.717,26.6901,26.6991,11817.0
2016-10-03 11:55:00,29.8,29.84,29.8,29.83,18826.0,26.6901,26.7259,26.6901,26.717,18826.0
2016-10-03 12:00:00,29.82,29.84,29.82,29.83,5554.0,26.708,26.7259,26.708,26.717,5554.0
2016-10-03 12:05:00,29.83,29.85,29.82,29.85,125717.0,26.717,26.7349,26.708,26.7349,125717.0
2016-10-03 12:10:00,29.84,29.86,29.84,29.85,12197.0,26.7259,26.7438,26.7259,26.7349,12197.0
2016-10-03 12:15:00,29.85,29.85,29.82,29.83,10500.0,26.7349,26.7349,26.708,26.717,10500.0
2016-10-03 12:20:00,29.82,29.83,29.8,29.8,9196.0,26.708,26.717,26.6901,26.6901,9196.0
2016-10-03 12:25:00,29.8,29.81,29.8,29.81,7272.0,26.6901,26.6991,26.6901,26.6991,7272.0
2016-10-03 12:30:00,29.8,29.81,29.78,29.79,16139.0,26.6901,26.6991,26.6722,26.6811,16139.0
2016-10-03 12:35:00,29.8,29.82,29.79,29.8,12930.0,26.6901,26.708,26.6811,26.6901,12930.0
2016-10-03 12:40:00,29.8,29.82,29.79,29.82,7415.0,26.6901,26.708,26.6811,26.708,7415.0
2016-10-03 12:45:00,29.83,29.83,29.82,29.82,5600.0,26.717,26.717,26.708,26.708,5600.0
2016-10-03 12:50:00,29.83,29.84,29.82,29.83,49643.0,26.717,26.7259,26.708,26.717,49643.0
2016-10-03 12:55:00,29.82,29.84,29.82,29.84,8769.0,26.708,26.7259,26.708,26.7259,8769.0
2016-10-03 13:00:00,29.84,29.86,29.83,29.84,23119.0,26.7259,26.7438,26.717,26.7259,23119.0
2016-10-03 13:05:00,29.84,29.85,29.83,29.84,12386.0,26.7259,26.7349,26.717,26.7259,12386.0
2016-10-03 13:10:00,29.84,29.87,29.82,29.86,20674.0,26.7259,26.7528,26.708,26.7438,20674.0
2016-10-03 13:15:00,29.86,29.86,29.84,29.86,8495.0,26.7438,26.7438,26.7259,26.7438,8495.0
2016-10-03 13:20:00,29.85,29.87,29.84,29.86,15822.0,26.7349,26.7528,26.7259,26.7438,15822.0
2016-10-03 13:25:00,29.85,29.86,29.84,29.85,7508.0,26.7349,26.7438,26.7259,26.7349,7508.0
2016-10-03 13:30:00,29.84,29.87,29.84,29.87,11142.0,26.7259,26.7528,26.7259,26.7528,11142.0
2016-10-03 13:35:00,29.86,29.87,29.85,29.87,5641.0,26.7438,26.7528,26.7349,26.7528,5641.0
2016-10-03 13:40:00,29.86,29.87,29.86,29.86,7609.0,26.7438,26.7528,26.7438,26.7438,7609.0
2016-10-03 13:45:00,29.86,29.87,29.85,29.87,5400.0,26.7438,26.7528,26.7349,26.7528,5400.0
2016-10-03 13:50:00,29.86,29.88,29.86,29.88,20892.0,26.7438,26.7618,26.7438,26.7618,20892.0
2016-10-03 13:55:00,29.88,29.89,29.87,29.89,17857.0,26.7618,26.7707,26.7528,26.7707,17857.0
2016-10-03 14:00:00,29.89,29.92,29.88,29.9,24038.0,26.7707,26.7976,26.7618,26.7797,24038.0
2016-10-03 14:05:00,29.9,29.92,29.9,29.91,13627.0,26.7797,26.7976,26.7797,26.7886,13627.0
2016-10-03 14:10:00,29.91,29.92,29.9,29.9,11080.0,26.7886,26.7976,26.7797,26.7797,11080.0
2016-10-03 14:15:00,29.91,29.92,29.9,29.9,16433.0,26.7886,26.7976,26.7797,26.7797,16433.0
2016-10-03 14:20:00,29.9,29.94,29.89,29.94,20404.0,26.7797,26.8155,26.7707,26.8155,20404.0
2016-10-03 14:25:00,29.93,29.94,29.91,29.91,16663.0,26.8065,26.8155,26.7886,26.7886,16663.0
2016-10-03 14:30:00,29.91,29.93,29.91,29.92,13027.0,26.7886,26.8065,26.7886,26.7976,13027.0
2016-10-03 14:35:00,29.92,29.93,29.89,29.9,13480.0,26.7976,26.8065,26.7707,26.7797,13480.0
2016-10-03 14:40:00,29.9,29.91,29.9,29.9,9412.0,26.7797,26.7886,26.7797,26.7797,9412.0
2016-10-03 14:45:00,29.91,29.92,29.9,29.91,14650.0,26.7886,26.7976,26.7797,26.7886,14650.0
2016-10-03 14:50:00,29.91,29.92,29.91,29.92,12605.0,26.7886,26.7976,26.7886,26.7976,12605.0
2016-10-03 14:55:00,29.93,29.93,29.91,29.93,28330.0,26.8065,26.8065,26.7886,26.8065,28330.0
2016-10-03 15:00:00,29.93,29.94,29.91,29.91,15982.0,26.8065,26.8155,26.7886,26.7886,15982.0
2016-10-03 15:05:00,29.91,29.94,29.91,29.93,24484.0,26.7886,26.8155,26.7886,26.8065,24484.0
2016-10-03 15:10:00,29.92,29.95,29.92,29.95,19184.0,26.7976,26.8244,26.7976,26.8244,19184.0
2016-10-03 15:15:00,29.95,29.95,29.93,29.94,19356.0,26.8244,26.8244,26.8065,26.8155,19356.0
2016-10-03 15:20:00,29.95,29.96,29.95,29.96,13477.0,26.8244,26.8334,26.8244,26.8334,13477.0
2016-10-03 15:25:00,29.95,29.96,29.95,29.96,14710.0,26.8244,26.8334,26.8244,26.8334,14710.0
2016-10-03 15:30:00,29.95,29.98,29.95,29.97,23665.0,26.8244,26.8513,26.8244,26.8424,23665.0
2016-10-03 15:35:00,29.98,30.0,29.97,29.99,36737.0,26.8513,26.8692,26.8424,26.8603,36737.0
2016-10-03 15:40:00,29.99,30.0,29.99,29.99,18470.0,26.8603,26.8692,26.8603,26.8603,18470.0
2016-10-03 15:45:00,29.99,30.0,29.98,29.99,23705.0,26.8603,26.8692,26.8513,26.8603,23705.0
2016-10-03 15:50:00,29.99,30.0,29.98,30.0,71768.0,26.8603,26.8692,26.8513,26.8692,71768.0
2016-10-03 15:55:00,30.0,30.0,29.97,29.98,139310.0,26.8692,26.8692,26.8424,26.8513,139310.0
2016-10-04 09:30:00,30.04,30.07,30.02,30.04,90057.0,26.9051,26.9319,26.8871,26.9051,90057.0
2016-10-04 09:35:00,30.04,30.06,30.03,30.05,16181.0,26.9051,26.923,26.8961,26.914,16181.0
2016-10-04 09:40:00,30.06,30.08,30.06,30.07,71195.0,26.923,26.9409,26.923,26.9319,71195.0
2016-10-04 09:45:00,30.08,30.1,30.07,30.08,44775.0,26.9409,26.9588,26.9319,26.9409,44775.0
2016-10-04 09:50:00,30.08,30.1,30.08,30.08,7891.0,26.9409,26.9588,26.9409,26.9409,7891.0
2016-10-04 09:55:00,30.09,30.11,30.08,30.1,57516.0,26.9498,26.9678,26.9409,26.9588,57516.0
2016-10-04 10:00:00,30.09,30.1,30.07,30.07,24052.0,26.9498,26.9588,26.9319,26.9319,24052.0
2016-10-04 10:05:00,30.07,30.08,30.06,30.07,48400.0,26.9319,26.9409,26.923,26.9319,48400.0
2016-10-04 10:10:00,30.07,30.07,30.01,30.02,62235.0,26.9319,26.9319,26.8782,26.8871,62235.0
2016-10-04 10:15:00,30.02,30.03,30.0,30.01,60488.0,26.8871,26.8961,26.8692,26.8782,60488.0
2016-10-04 10:20:00,30.01,30.04,30.01,30.04,33215.0,26.8782,26.9051,26.8782,26.9051,33215.0
2016-10-04 10:25:00,30.04,30.05,30.03,30.05,22866.0,26.9051,26.914,26.8961,26.914,22866.0
2016-10-04 10:30:00,30.05,30.05,30.04,30.05,6753.0,26.914,26.914,26.9051,26.914,6753.0
2016-10-04 10:35:00,30.05,30.08,30.05,30.07,145613.0,26.914,26.9409,26.914,26.9319,145613.0
2016-10-04 10:40:00,30.07,30.08,30.06,30.07,113224.0,26.9319,26.9409,26.923,26.9319,113224.0
2016-10-04 10:45:00,30.07,30.08,30.05,30.06,355770.0,26.9319,26.9409,26.914,26.923,355770.0
2016-10-04 10:50:00,30.06,30.07,30.05,30.05,20896.0,26.923,26.9319,26.914,26.914,20896.0
2016-10-04 10:55:00,30.05,30.06,30.04,30.05,13887.0,26.914,26.923,26.9051,26.914,13887.0
2016-10-04 11:00:00,30.05,30.05,30.0,30.0,43077.0,26.914,26.914,26.8692,26.8692,43077.0
2016-10-04 11:05:00,30.0,30.02,30.0,30.01,17359.0,26.8692,26.8871,26.8692,26.8782,17359.0
2016-10-04 11:10:00,30.01,30.02,29.99,30.01,23910.0,26.8782,26.8871,26.8603,26.8782,23910.0
2016-10-04 11:15:00,30.01,30.01,29.97,29.99,22897.0,26.8782,26.8782,26.8424,26.8603,22897.0
2016-10-04 11:20:00,29.99,30.04,29.99,30.04,11389.0,26.8603,26.9051,26.8603,26.9051,11389.0
2016-10-04 11:25:00,30.04,30.05,30.03,30.04,24430.0,26.9051,26.914,26.8961,26.9051,24430.0
2016-10-04 11:30:00,30.04,30.05,30.01,30.03,17922.0,26.9051,26.914,26.8782,26.8961,17922.0
2016-10-04 11:35:00,30.04,30.07,29.99,30.0,51987.0,26.9051,26.9319,26.8603,26.8692,51987.0
2016-10-04 11:40:00,29.99,30.04,29.99,30.0,62086.0,26.8603,26.9051,26.8603,26.8692,62086.0
2016-10-04 11:45:00,30.0,30.03,29.98,30.03,30744.0,26.8692,26.8961,26.8513,26.8961,30744.0
2016-10-04 11:50:00,30.03,30.03,29.97,29.97,33054.0,26.8961,26.8961,26.8424,26.8424,33054.0
2016-10-04 11:55:00,29.98,29.98,29.94,29.95,68044.0,26.8513,26.8513,26.8155,26.8244,68044.0
2016-10-04 12:00:00,29.95,29.96,29.94,29.94,28192.0,26.8244,26.8334,26.8155,26.8155,28192.0
2016-10-04 12:05:00,29.95,29.95,29.92,29.92,12275.0,26.8244,26.8244,26.7976,26.7976,12275.0
2016-10-04 12:10:00,29.92,29.94,29.9,29.91,16549.0,26.7976,26.8155,26.7797,26.7886,16549.0
2016-10-04 12:15:00,29.91,29.95,29.91,29.94,7975.0,26.7886,26.8244,26.7886,26.8155,7975.0
2016-10-04 12:20:00,29.94,29.94,29.92,29.93,4409.0,26.8155,26.8155,26.7976,26.8065,4409.0
2016-10-04 12:25:00,29.93,29.96,29.93,29.94,9673.0,26.8065,26.8334,26.8065,26.8155,9673.0
2016-10-04 12:30:00,29.94,29.94,29.91,29.92,8705.0,26.8155,26.8155,26.7886,26.7976,8705.0
2016-10-04 12:35:00,29.93,29.97,29.93,29.95,11195.0,26.8065,26.8424,26.8065,26.8244,11195.0
2016-10-04 12:40:00,29.95,29.96,29.93,29.93,9261.0,26.8244,26.8334,26.8065,26.8065,9261.0
2016-10-04 12:45:00,29.93,29.94,29.9,29.9,32449.0,26.8065,26.8155,26.7797,26.7797,32449.0
2016-10-04 12:50:00,29.9,29.9,29.87,29.87,8644.0,26.7797,26.7797,26.7528,26.7528,8644.0
2016-10-04 12:55:00,29.88,29.88,29.84,29.84,38064.0,26.7618,26.7618,26.7259,26.7259,38064.0
2016-10-04 13:00:00,29.84,29.85,29.82,29.83,47210.0,26.7259,26.7349,26.708,26.717,47210.0
2016-10-04 13:05:00,29.83,29.84,29.81,29.82,22941.0,26.717,26.7259,26.6991,26.708,22941.0
2016-10-04 13:10:00,29.82,29.83,29.82,29.82,5617.0,26.708,26.717,26.708,26.708,5617.0
2016-10-04 13:15:00,29.83,29.83,29.81,29.82,11527.0,26.717,26.717,26.6991,26.708,11527.0
2016-10-04 13:20:00,29.83,29.83,29.79,29.79,9564.0,26.717,26.717,26.6811,26.6811,9564.0
2016-10-04 13:25:00,29.79,29.83,29.78,29.83,7020.0,26.6811,26.717,26.6722,26.717,7020.0
2016-10-04 13:30:00,29.84,29.87,29.83,29.86,12509.0,26.7259,26.7528,26.717,26.7438,12509.0
2016-10-04 13:35:00,29.86,29.88,29.86,29.87,31015.0,26.7438,26.7618,26.7438,26.7528,31015.0
2016-10-04 13:40:00,29.87,29.88,29.86,29.86,6011.0,26.7528,26.7618,26.7438,26.7438,6011.0
2016-10-04 13:45:00,29.86,29.87,29.86,29.86,3245.0,26.7438,26.7528,26.7438,26.7438,3245.0
2016-10-04 13:50:00,29.86,29.87,29.86,29.86,3200.0,26.7438,26.7528,26.7438,26.7438,3200.0
2016-10-04 13:55:00,29.86,29.88,29.86,29.86,10435.0,26.7438,26.7618,26.7438,26.7438,10435.0
2016-10-04 14:00:00,29.85,29.86,29.84,29.85,17674.0,26.7349,26.7438,26.7259,26.7349,17674.0
2016-10-04 14:05:00,29.85,29.86,29.84,29.84,13748.0,26.7349,26.7438,26.7259,26.7259,13748.0
2016-10-04 14:10:00,29.84,29.85,29.84,29.84,6069.0,26.7259,26.7349,26.7259,26.7259,6069.0
2016-10-04 14:15:00,29.84,29.85,29.83,29.83,16728.0,26.7259,26.7349,26.717,26.717,16728.0
2016-10-04 14:20:00,29.83,29.84,29.8,29.82,23708.0,26.717,26.7259,26.6901,26.708,23708.0
2016-10-04 14:25:00,29.82,29.82,29.77,29.79,27797.0,26.708,26.708,26.6632,26.6811,27797.0
2016-10-04 14:30:00,29.8,29.83,29.79,29.82,21161.0,26.6901,26.717,26.6811,26.708,21161.0
2016-10-04 14:35:00,29.82,29.82,29.8,29.81,87241.0,26.708,26.708,26.6901,26.6991,87241.0
2016-10-04 14:40:00,29.82,29.82,29.79,29.8,8163.0,26.708,26.708,26.6811,26.6901,8163.0
2016-10-04 14:45:00,29.8,29.81,29.77,29.78,8678.0,26.6901,26.6991,26.6632,26.6722,8678.0
2016-10-04 14:50:00,29.78,29.79,29.78,29.78,4233.0,26.6722,26.6811,26.6722,26.6722,4233.0
2016-10-04 14:55:00,29.78,29.78,29.75,29.76,12594.0,26.6722,26.6722,26.6453,26.6543,12594.0
2016-10-04 15:00:00,29.76,29.77,29.75,29.76,7328.0,26.6543,26.6632,26.6453,26.6543,7328.0
2016-10-04 15:05:00,29.76,29.79,29.76,29.76,20997.0,26.6543,26.6811,26.6543,26.6543,20997.0
2016-10-04 15:10:00,29.77,29.77,29.76,29.77,4043.0,26.6632,26.6632,26.6543,26.6632,4043.0
2016-10-04 15:15:00,29.77,29.78,29.76,29.77,4120.0,26.6632,26.6722,26.6543,26.6632,4120.0
2016-10-04 15:20:00,29.78,29.81,29.77,29.8,7228.0,26.6722,26.6991,26.6632,26.6901,7228.0
2016-10-04 15:25:00,29.81,29.84,29.8,29.84,7010.0,26.6991,26.7259,26.6901,26.7259,7010.0
2016-10-04 15:30:00,29.85,29.86,29.83,29.84,13504.0,26.7349,26.7438,26.717,26.7259,13504.0
2016-10-04 15:35:00,29.85,29.86,29.83,29.85,11198.0,26.7349,26.7438,26.717,26.7349,11198.0
2016-10-04 15:40:00,29.86,29.89,29.85,29.88,23456.0,26.7438,26.7707,26.7349,26.7618,23456.0
2016-10-04 15:45:00,29.88,29.88,29.84,29.84,45889.0,26.7618,26.7618,26.7259,26.7259,45889.0
2016-10-04 15:50:00,29.84,29.84,29.82,29.82,23859.0,26.7259,26.7259,26.708,26.708,23859.0
2016-10-04 15:55:00,29.83,29.83,29.8,29.8,59771.0,26.717,26.717,26.6901,26.6901,59771.0
2016-10-05 09:30:00,29.87,29.92,29.87,29.9,12124.0,26.7528,26.7976,26.7528,26.7797,12124.0
2016-10-05 09:35:00,29.91,29.94,29.9,29.92,8487.0,26.7886,26.8155,26.7797,26.7976,8487.0
2016-10-05 09:40:00,29.93,29.93,29.91,29.92,9132.0,26.8065,26.8065,26.7886,26.7976,9132.0
2016-10-05 09:45:00,29.91,29.94,29.9,29.93,16591.0,26.7886,26.8155,26.7797,26.8065,16591.0
2016-10-05 09:50:00,29.94,29.95,29.93,29.95,5305.0,26.8155,26.8244,26.8065,26.8244,5305.0
2016-10-05 09:55:00,29.95,29.95,29.93,29.93,6100.0,26.8244,26.8244,26.8065,26.8065,6100.0
2016-10-05 10:00:00,29.94,29.96,29.89,29.91,25046.0,26.8155,26.8334,26.7707,26.7886,25046.0
2016-10-05 10:05:00,29.91,29.93,29.9,29.91,14846.0,26.7886,26.8065,26.7797,26.7886,14846.0
2016-10-05 10:10:00,29.9,29.91,29.88,29.88,14993.0,26.7797,26.7886,26.7618,26.7618,14993.0
2016-10-05 10:15:00,29.88,29.88,29.86,29.87,7861.0,26.7618,26.7618,26.7438,26.7528,7861.0
2016-10-05 10:20:00,29.86,29.88,29.85,29.86,7014.0,26.7438,26.7618,26.7349,26.7438,7014.0
2016-10-05 10:25:00,29.87,29.92,29.87,29.91,19906.0,26.7528,26.7976,26.7528,26.7886,19906.0
2016-10-05 10:30:00,29.91,29.92,29.89,29.9,11068.0,26.7886,26.7976,26.7707,26.7797,11068.0
2016-10-05 10:35:00,29.91,29.94,29.9,29.92,48935.0,26.7886,26.8155,26.7797,26.7976,48935.0
2016-10-05 10:40:00,29.92,29.93,29.89,29.89,17286.0,26.7976,26.8065,26.7707,26.7707,17286.0
2016-10-05 10:45:00,29.89,29.9,29.87,29.87,7939.0,26.7707,26.7797,26.7528,26.7528,7939.0
2016-10-05 10:50:00,29.88,29.91,29.87,29.91,4200.0,26.7618,26.7886,26.7528,26.7886,4200.0
2016-10-05 10:55:00,29.91,29.92,29.9,29.92,8978.0,26.7886,26.7976,26.7797,26.7976,8978.0
2016-10-05 11:00:00,29.91,29.93,29.91,29.92,12021.0,26.7886,26.8065,26.7886,26.7976,12021.0
2016-10-05 11:05:00,29.93,29.96,29.92,29.95,31948.0,26.8065,26.8334,26.7976,26.8244,31948.0
2016-10-05 11:10:00,29.95,29.96,29.93,29.93,8325.0,26.8244,26.8334,26.8065,26.8065,8325.0
2016-10-05 11:15:00,29.94,29.95,29.93,29.93,10908.0,26.8155,26.8244,26.8065,26.8065,10908.0
2016-10-05 11:20:00,29.93,29.94,29.92,29.92,5300.0,26.8065,26.8155,26.7976,26.7976,5300.0
2016-10-05 11:25:00,29.93,29.95,29.92,29.93,12238.0,26.8065,26.8244,26.7976,26.8065,12238.0
2016-10-05 11:30:00,29.94,29.95,29.93,29.94,2700.0,26.8155,26.8244,26.8065,26.8155,2700.0
2016-10-05 11:35:00,29.94,29.95,29.94,29.94,4900.0,26.8155,26.8244,26.8155,26.8155,4900.0
2016-10-05 11:40:00,29.95,29.95,29.93,29.94,10067.0,26.8244,26.8244,26.8065,26.8155,10067.0
2016-10-05 11:45:00,29.95,29.97,29.94,29.94,10191.0,26.8244,26.8424,26.8155,26.8155,10191.0
2016-10-05 11:50:00,29.94,29.94,29.93,29.93,3180.0,26.8155,26.8155,26.8065,26.8065,3180.0
2016-10-05 11:55:00,29.94,29.94,29.93,29.93,6004.0,26.8155,26.8155,26.8065,26.8065,6004.0
2016-10-05 12:00:00,29.93,29.95,29.93,29.93,7349.0,26.8065,26.8244,26.8065,26.8065,7349.0
2016-10-05 12:05:00,29.93,29.98,29.93,29.95,13141.0,26.8065,26.8513,26.8065,26.8244,13141.0
2016-10-05 12:10:00,29.95,29.97,29.95,29.95,8006.0,26.8244,26.8424,26.8244,26.8244,8006.0
2016-10-05 12:15:00,29.95,29.96,29.95,29.96,2403.0,26.8244,26.8334,26.8244,26.8334,2403.0
2016-10-05 12:20:00,29.96,29.96,29.95,29.95,8592.0,26.8334,26.8334,26.8244,26.8244,8592.0
2016-10-05 12:25:00,29.96,29.96,29.94,29.95,9330.0,26.8334,26.8334,26.8155,26.8244,9330.0
2016-10-05 12:30:00,29.95,29.95,29.93,29.93,14050.0,26.8244,26.8244,26.8065,26.8065,14050.0
2016-10-05 12:35:00,29.93,29.95,29.93,29.94,5838.0,26.8065,26.8244,26.8065,26.8155,5838.0
2016-10-05 12:40:00,29.94,29.95,29.94,29.95,4764.0,26.8155,26.8244,26.8155,26.8244,4764.0
2016-10-05 12:45:00,29.95,29.97,29.95,29.95,9499.0,26.8244,26.8424,26.8244,26.8244,9499.0
2016-10-05 12:50:00,29.95,29.96,29.95,29.95,5200.0,26.8244,26.8334,26.8244,26.8244,5200.0
2016-10-05 12:55:00,29.95,29.96,29.94,29.94,13108.0,26.8244,26.8334,26.8155,26.8155,13108.0
2016-10-05 13:00:00,29.94,29.96,29.94,29.96,10219.0,26.8155,26.8334,26.8155,26.8334,10219.0
2016-10-05 13:05:00,29.97,29.98,29.96,29.97,16384.0,26.8424,26.8513,26.8334,26.8424,16384.0
2016-10-05 13:10:00,29.97,29.98,29.97,29.97,6200.0,26.8424,26.8513,26.8424,26.8424,6200.0
2016-10-05 13:15:00,29.97,29.98,29.97,29.98,7261.0,26.8424,26.8513,26.8424,26.8513,7261.0
2016-10-05 13:20:00,29.97,29.98,29.97,29.97,2115.0,26.8424,26.8513,26.8424,26.8424,2115.0
2016-10-05 13:25:00,29.97,29.98,29.96,29.97,10842.0,26.8424,26.8513,26.8334,26.8424,10842.0
2016-10-05 13:30:00,29.97,29.98,29.97,29.97,3400.0,26.8424,26.8513,26.8424,26.8424,3400.0
2016-10-05 13:35:00,29.97,29.99,29.96,29.96,25161.0,26.8424,26.8603,26.8334,26.8334,25161.0
2016-10-05 13:40:00,29.97,30.0,29.97,30.0,14960.0,26.8424,26.8692,26.8424,26.8692,14960.0
2016-10-05 13:45:00,30.0,30.0,29.98,29.99,8429.0,26.8692,26.8692,26.8513,26.8603,8429.0
2016-10-05 13:50:00,29.99,30.01,29.99,30.0,27463.0,26.8603,26.8782,26.8603,26.8692,27463.0
2016-10-05 13:55:00,30.0,30.01,29.99,29.99,44980.0,26.8692,26.8782,26.8603,26.8603,44980.0
2016-10-05 14:00:00,29.99,30.0,29.98,29.98,12042.0,26.8603,26.8692,26.8513,26.8513,12042.0
2016-10-05 14:05:00,29.98,29.99,29.97,29.98,13836.0,26.8513,26.8603,26.8424,26.8513,13836.0
2016-10-05 14:10:00,29.97,29.98,29.96,29.96,16050.0,26.8424,26.8513,26.8334,26.8334,16050.0
2016-10-05 14:15:00,29.97,29.98,29.96,29.96,5874.0,26.8424,26.8513,26.8334,26.8334,5874.0
2016-10-05 14:20:00,29.96,29.98,29.96,29.98,10583.0,26.8334,26.8513,26.8334,26.8513,10583.0
2016-10-05 14:25:00,29.98,29.99,29.96,29.96,9557.0,26.8513,26.8603,26.8334,26.8334,9557.0
2016-10-05 14:30:00,29.96,29.97,29.96,29.96,5061.0,26.8334,26.8424,26.8334,26.8334,5061.0
2016-10-05 14:35:00,29.96,29.97,29.95,29.96,15845.0,26.8334,26.8424,26.8244,26.8334,15845.0
2016-10-05 14:40:00,29.95,29.99,29.95,29.97,21100.0,26.8244,26.8603,26.8244,26.8424,21100.0
2016-10-05 14:45:00,29.98,29.98,29.96,29.98,8382.0,26.8513,26.8513,26.8334,26.8513,8382.0
2016-10-05 14:50:00,29.97,29.98,29.97,29.97,11377.0,26.8424,26.8513,26.8424,26.8424,11377.0
2016-10-05 14:55:00,29.97,29.98,29.96,29.97,30439.0,26.8424,26.8513,26.8334,26.8424,30439.0
2016-10-05 15:00:00,29.96,29.98,29.96,29.98,5703.0,26.8334,26.8513,26.8334,26.8513,5703.0
2016-10-05 15:05:00,29.97,29.98,29.97,29.97,2939.0,26.8424,26.8513,26.8424,26.8424,2939.0
2016-10-05 15:10:00,29.97,29.98,29.95,29.96,14724.0,26.8424,26.8513,26.8244,26.8334,14724.0
2016-10-05 15:15:00,29.95,29.96,29.93,29.94,13185.0,26.8244,26.8334,26.8065,26.8155,13185.0
2016-10-05 15:20:00,29.94,29.94,29.91,29.93,22200.0,26.8155,26.8155,26.7886,26.8065,22200.0
2016-10-05 15:25:00,29.93,29.94,29.92,29.93,22410.0,26.8065,26.8155,26.7976,26.8065,22410.0
2016-10-05 15:30:00,29.93,29.95,29.93,29.94,14498.0,26.8065,26.8244,26.8065,26.8155,14498.0
2016-10-05 15:35:00,29.95,29.96,29.94,29.95,8164.0,26.8244,26.8334,26.8155,26.8244,8164.0
2016-10-05 15:40:00,29.95,29.96,29.94,29.95,10010.0,26.8244,26.8334,26.8155,26.8244,10010.0
2016-10-05 15:45:00,29.95,29.95,29.94,29.94,63849.0,26.8244,26.8244,26.8155,26.8155,63849.0
2016-10-05 15:50:00,29.94,29.94,29.92,29.93,184157.0,26.8155,26.8155,26.7976,26.8065,184157.0
2016-10-05 15:55:00,29.92,29.93,29.91,29.92,588312.0,26.7976,26.8065,26.7886,26.7976,588312.0
2016-10-06 09:30:00,29.7,29.7,29.61,29.61,22243.0,26.6005,26.6005,26.5199,26.5199,22243.0
2016-10-06 09:35:00,29.61,29.62,29.6,29.61,13196.0,26.5199,26.5289,26.511,26.5199,13196.0
2016-10-06 09:40:00,29.61,29.64,29.6,29.63,15840.0,26.5199,26.5468,26.511,26.5378,15840.0
2016-10-06 09:45:00,29.63,29.67,29.63,29.67,33159.0,26.5378,26.5737,26.5378,26.5737,33159.0
2016-10-06 09:50:00,29.68,29.68,29.64,29.64,12011.0,26.5826,26.5826,26.5468,26.5468,12011.0
2016-10-06 09:55:00,29.63,29.65,29.63,29.65,23427.0,26.5378,26.5558,26.5378,26.5558,23427.0
2016-10-06 10:00:00,29.65,29.67,29.65,29.67,6218.0,26.5558,26.5737,26.5558,26.5737,6218.0
2016-10-06 10:05:00,29.67,29.67,29.64,29.64,8570.0,26.5737,26.5737,26.5468,26.5468,8570.0
2016-10-06 10:10:00,29.65,29.66,29.63,29.65,57453.0,26.5558,26.5647,26.5378,26.5558,57453.0
2016-10-06 10:15:00,29.65,29.66,29.64,29.65,7178.0,26.5558,26.5647,26.5468,26.5558,7178.0
2016-10-06 10:20:00,29.65,29.66,29.63,29.63,3729.0,26.5558,26.5647,26.5378,26.5378,3729.0
2016-10-06 10:25:00,29.64,29.64,29.62,29.63,3550.0,26.5468,26.5468,26.5289,26.5378,3550.0
2016-10-06 10:30:00,29.64,29.64,29.6,29.62,9910.0,26.5468,26.5468,26.511,26.5289,9910.0
2016-10-06 10:35:00,29.61,29.63,29.6,29.62,5712.0,26.5199,26.5378,26.511,26.5289,5712.0
2016-10-06 10:40:00,29.61,29.63,29.61,29.62,5338.0,26.5199,26.5378,26.5199,26.5289,5338.0
2016-10-06 10:45:00,29.63,29.64,29.62,29.64,4919.0,26.5378,26.5468,26.5289,26.5468,4919.0
2016-10-06 10:50:00,29.63,29.65,29.63,29.64,11075.0,26.5378,26.5558,26.5378,26.5468,11075.0
2016-10-06 10:55:00,29.64,29.67,29.64,29.67,17099.0,26.5468,26.5737,26.5468,26.5737,17099.0
2016-10-06 11:00:00,29.67,29.67,29.64,29.66,15265.0,26.5737,26.5737,26.5468,26.5647,15265.0
2016-10-06 11:05:00,29.67,29.67,29.63,29.64,8968.0,26.5737,26.5737,26.5378,26.5468,8968.0
2016-10-06 11:10:00,29.63,29.65,29.63,29.64,5100.0,26.5378,26.5558,26.5378,26.5468,5100.0
2016-10-06 11:15:00,29.64,29.65,29.64,29.65,1000.0,26.5468,26.5558,26.5468,26.5558,1000.0
2016-10-06 11:20:00,29.65,29.68,29.65,29.68,7130.0,26.5558,26.5826,26.5558,26.5826,7130.0
2016-10-06 11:25:00,29.67,29.69,29.66,29.69,12763.0,26.5737,26.5916,26.5647,26.5916,12763.0
2016-10-06 11:30:00,29.7,29.71,29.69,29.7,9170.0,26.6005,26.6095,26.5916,26.6005,9170.0
2016-10-06 11:35:00,29.7,29.71,29.68,29.71,12331.0,26.6005,26.6095,26.5826,26.6095,12331.0
2016-10-06 11:40:00,29.71,29.71,29.7,29.71,32320.0,26.6095,26.6095,26.6005,26.6095,32320.0
2016-10-06 11:45:00,29.71,29.8,29.71,29.78,23056.0,26.6095,26.6901,26.6095,26.6722,23056.0
2016-10-06 11:50:00,29.78,29.82,29.78,29.8,31550.0,26.6722,26.708,26.6722,26.6901,31550.0
2016-10-06 11:55:00,29.8,29.8,29.77,29.78,8470.0,26.6901,26.6901,26.6632,26.6722,8470.0
2016-10-06 12:00:00,29.78,29.82,29.78,29.82,13233.0,26.6722,26.708,26.6722,26.708,13233.0
2016-10-06 12:05:00,29.81,29.84,29.81,29.81,34143.0,26.6991,26.7259,26.6991,26.6991,34143.0
2016-10-06 12:10:00,29.81,29.81,29.78,29.78,13100.0,26.6991,26.6991,26.6722,26.6722,13100.0
2016-10-06 12:15:00,29.79,29.8,29.79,29.8,2724.0,26.6811,26.6901,26.6811,26.6901,2724.0
2016-10-06 12:20:00,29.79,29.8,29.78,29.79,15943.0,26.6811,26.6901,26.6722,26.6811,15943.0
2016-10-06 12:25:00,29.79,29.8,29.78,29.78,13055.0,26.6811,26.6901,26.6722,26.6722,13055.0
2016-10-06 12:30:00,29.78,29.81,29.78,29.79,60692.0,26.6722,26.6991,26.6722,26.6811,60692.0
2016-10-06 12:35:00,29.8,29.8,29.78,29.78,4060.0,26.6901,26.6901,26.6722,26.6722,4060.0
2016-10-06 12:40:00,29.78,29.79,29.77,29.77,11013.0,26.6722,26.6811,26.6632,26.6632,11013.0
2016-10-06 12:45:00,29.78,29.8,29.78,29.78,8240.0,26.6722,26.6901,26.6722,26.6722,8240.0
2016-10-06 12:50:00,29.79,29.8,29.78,29.8,3878.0,26.6811,26.6901,26.6722,26.6901,3878.0
2016-10-06 12:55:00,29.8,29.8,29.78,29.78,12140.0,26.6901,26.6901,26.6722,26.6722,12140.0
2016-10-06 13:00:00,29.78,29.78,29.78,29.78,800.0,26.6722,26.6722,26.6722,26.6722,800.0
2016-10-06 13:05:00,29.79,29.79,29.77,29.77,13262.0,26.6811,26.6811,26.6632,26.6632,13262.0
2016-10-06 13:10:00,29.77,29.78,29.76,29.77,26914.0,26.6632,26.6722,26.6543,26.6632,26914.0
2016-10-06 13:15:00,29.77,29.77,29.75,29.75,97728.0,26.6632,26.6632,26.6453,26.6453,97728.0
2016-10-06 13:20:00,29.76,29.76,29.75,29.75,23393.0,26.6543,26.6543,26.6453,26.6453,23393.0
2016-10-06 13:25:00,29.75,29.75,29.74,29.75,5508.0,26.6453,26.6453,26.6364,26.6453,5508.0
2016-10-06 13:30:00,29.75,29.75,29.74,29.75,124572.0,26.6453,26.6453,26.6364,26.6453,124572.0
2016-10-06 13:35:00,29.75,29.75,29.74,29.74,12800.0,26.6453,26.6453,26.6364,26.6364,12800.0
2016-10-06 13:40:00,29.74,29.75,29.74,29.75,19718.0,26.6364,26.6453,26.6364,26.6453,19718.0
2016-10-06 13:45:00,29.75,29.75,29.74,29.75,23090.0,26.6453,26.6453,26.6364,26.6453,23090.0
2016-10-06 13:50:00,29.75,29.76,29.75,29.76,221581.0,26.6453,26.6543,26.6453,26.6543,221581.0
2016-10-06 13:55:00,29.76,29.76,29.75,29.75,33300.0,26.6543,26.6543,26.6453,26.6453,33300.0
2016-10-06 14:00:00,29.75,29.78,29.75,29.77,9338.0,26.6453,26.6722,26.6453,26.6632,9338.0
2016-10-06 14:05:00,29.77,29.78,29.76,29.76,9430.0,26.6632,26.6722,26.6543,26.6543,9430.0
2016-10-06 14:10:00,29.76,29.77,29.76,29.77,3024.0,26.6543,26.6632,26.6543,26.6632,3024.0
2016-10-06 14:15:00,29.77,29.78,29.76,29.76,3504.0,26.6632,26.6722,26.6543,26.6543,3504.0
2016-10-06 14:20:00,29.76,29.79,29.76,29.78,10349.0,26.6543,26.6811,26.6543,26.6722,10349.0
2016-10-06 14:25:00,29.78,29.79,29.77,29.77,5806.0,26.6722,26.6811,26.6632,26.6632,5806.0
2016-10-06 14:30:00,29.78,29.79,29.77,29.77,2321.0,26.6722,26.6811,26.6632,26.6632,2321.0
2016-10-06 14:35:00,29.77,29.78,29.77,29.78,3809.0,26.6632,26.6722,26.6632,26.6722,3809.0
2016-10-06 14:40:00,29.79,29.79,29.77,29.77,1587.0,26.6811,26.6811,26.6632,26.6632,1587.0
2016-10-06 14:45:00,29.78,29.78,29.76,29.77,4574.0,26.6722,26.6722,26.6543,26.6632,4574.0
2016-10-06 14:50:00,29.76,29.79,29.76,29.78,9622.0,26.6543,26.6811,26.6543,26.6722,9622.0
2016-10-06 14:55:00,29.78,29.79,29.77,29.78,12688.0,26.6722,26.6811,26.6632,26.6722,12688.0
2016-10-06 15:00:00,29.78,29.79,29.77,29.78,3510.0,26.6722,26.6811,26.6632,26.6722,3510.0
2016-10-06 15:05:00,29.79,29.8,29.78,29.79,3300.0,26.6811,26.6901,26.6722,26.6811,3300.0
2016-10-06 15:10:00,29.78,29.78,29.77,29.77,10801.0,26.6722,26.6722,26.6632,26.6632,10801.0
2016-10-06 15:15:00,29.77,29.78,29.75,29.75,7112.0,26.6632,26.6722,26.6453,26.6453,7112.0
2016-10-06 15:20:00,29.75,29.76,29.74,29.76,5461.0,26.6453,26.6543,26.6364,26.6543,5461.0
2016-10-06 15:25:00,29.76,29.76,29.75,29.75,2860.0,26.6543,26.6543,26.6453,26.6453,2860.0
2016-10-06 15:30:00,29.75,29.77,29.74,29.76,8318.0,26.6453,26.6632,26.6364,26.6543,8318.0
2016-10-06 15:35:00,29.76,29.78,29.76,29.78,10583.0,26.6543,26.6722,26.6543,26.6722,10583.0
2016-10-06 15:40:00,29.78,29.79,29.77,29.77,4162.0,26.6722,26.6811,26.6632,26.6632,4162.0
2016-10-06 15:45:00,29.77,29.77,29.76,29.76,21484.0,26.6632,26.6632,26.6543,26.6543,21484.0
2016-10-06 15:50:00,29.76,29.78,29.76,29.78,16599.0,26.6543,26.6722,26.6543,26.6722,16599.0
2016-10-06 15:55:00,29.78,29.78,29.76,29.78,66839.0,26.6722,26.6722,26.6543,26.6722,66839.0
2016-10-07 09:30:00,29.82,29.83,29.78,29.8,118959.0,26.708,26.717,26.6722,26.6901,118959.0
2016-10-07 09:35:00,29.8,29.81,29.77,29.78,189019.0,26.6901,26.6991,26.6632,26.6722,189019.0
2016-10-07 09:40:00,29.78,29.78,29.75,29.76,122139.0,26.6722,26.6722,26.6453,26.6543,122139.0
2016-10-07 09:45:00,29.76,29.76,29.69,29.69,52277.0,26.6543,26.6543,26.5916,26.5916,52277.0
2016-10-07 09:50:00,29.69,29.74,29.68,29.74,7646.0,26.5916,26.6364,26.5826,26.6364,7646.0
2016-10-07 09:55:00,29.73,29.74,29.71,29.72,5694.0,26.6274,26.6364,26.6095,26.6185,5694.0
2016-10-07 10:00:00,29.72,29.75,29.72,29.74,3338.0,26.6185,26.6453,26.6185,26.6364,3338.0
2016-10-07 10:05:00,29.74,29.77,29.73,29.77,8114.0,26.6364,26.6632,26.6274,26.6632,8114.0
2016-10-07 10:10:00,29.77,29.78,29.76,29.77,3000.0,26.6632,26.6722,26.6543,26.6632,3000.0
2016-10-07 10:15:00,29.77,29.78,29.76,29.76,19652.0,26.6632,26.6722,26.6543,26.6543,19652.0
2016-10-07 10:20:00,29.76,29.76,29.75,29.76,5700.0,26.6543,26.6543,26.6453,26.6543,5700.0
2016-10-07 10:25:00,29.76,29.77,29.74,29.75,30212.0,26.6543,26.6632,26.6364,26.6453,30212.0
2016-10-07 10:30:00,29.75,29.75,29.73,29.73,1400.0,26.6453,26.6453,26.6274,26.6274,1400.0
2016-10-07 10:35:00,29.72,29.73,29.71,29.73,24195.0,26.6185,26.6274,26.6095,26.6274,24195.0
2016-10-07 10:40:00,29.74,29.74,29.72,29.73,29144.0,26.6364,26.6364,26.6185,26.6274,29144.0
2016-10-07 10:45:00,29.72,29.75,29.72,29.74,5222.0,26.6185,26.6453,26.6185,26.6364,5222.0
2016-10-07 10:50:00,29.75,29.75,29.73,29.74,15157.0,26.6453,26.6453,26.6274,26.6364,15157.0
2016-10-07 10:55:00,29.73,29.73,29.71,29.72,15149.0,26.6274,26.6274,26.6095,26.6185,15149.0
2016-10-07 11:00:00,29.72,29.72,29.71,29.72,6100.0,26.6185,26.6185,26.6095,26.6185,6100.0
2016-10-07 11:05:00,29.73,29.75,29.72,29.75,5324.0,26.6274,26.6453,26.6185,26.6453,5324.0
2016-10-07 11:10:00,29.75,29.75,29.74,29.75,10000.0,26.6453,26.6453,26.6364,26.6453,10000.0
2016-10-07 11:15:00,29.75,29.75,29.75,29.75,1492.0,26.6453,26.6453,26.6453,26.6453,1492.0
2016-10-07 11:20:00,29.75,29.75,29.74,29.75,300.0,26.6453,26.6453,26.6364,26.6453,300.0
2016-10-07 11:25:00,29.75,29.75,29.74,29.75,2499.0,26.6453,26.6453,26.6364,26.6453,2499.0
2016-10-07 11:30:00,29.75,29.75,29.71,29.71,9647.0,26.6453,26.6453,26.6095,26.6095,9647.0
2016-10-07 11:35:00,29.71,29.71,29.69,29.69,21391.0,26.6095,26.6095,26.5916,26.5916,21391.0
2016-10-07 11:40:00,29.7,29.7,29.65,29.66,45662.0,26.6005,26.6005,26.5558,26.5647,45662.0
2016-10-07 11:45:00,29.66,29.66,29.61,29.63,50379.0,26.5647,26.5647,26.5199,26.5378,50379.0
2016-10-07 11:50:00,29.62,29.63,29.61,29.63,2469.0,26.5289,26.5378,26.5199,26.5378,2469.0
2016-10-07 11:55:00,29.64,29.66,29.63,29.66,13077.0,26.5468,26.5647,26.5378,26.5647,13077.0
2016-10-07 12:00:00,29.66,29.69,29.63,29.63,46144.0,26.5647,26.5916,26.5378,26.5378,46144.0
2016-10-07 12:05:00,29.63,29.66,29.63,29.66,3187.0,26.5378,26.5647,26.5378,26.5647,3187.0
2016-10-07 12:10:00,29.66,29.67,29.64,29.67,14600.0,26.5647,26.5737,26.5468,26.5737,14600.0
2016-10-07 12:15:00,29.67,29.67,29.65,29.65,802.0,26.5737,26.5737,26.5558,26.5558,802.0
2016-10-07 12:20:00,29.66,29.67,29.65,29.65,13186.0,26.5647,26.5737,26.5558,26.5558,13186.0
2016-10-07 12:25:00,29.64,29.65,29.63,29.65,4041.0,26.5468,26.5558,26.5378,26.5558,4041.0
2016-10-07 12:30:00,29.66,29.67,29.65,29.66,11691.0,26.5647,26.5737,26.5558,26.5647,11691.0
2016-10-07 12:35:00,29.65,29.66,29.64,29.65,2100.0,26.5558,26.5647,26.5468,26.5558,2100.0
2016-10-07 12:40:00,29.64,29.65,29.64,29.65,1901.0,26.5468,26.5558,26.5468,26.5558,1901.0
2016-10-07 12:45:00,29.64,29.68,29.64,29.68,4366.0,26.5468,26.5826,26.5468,26.5826,4366.0
2016-10-07 12:50:00,29.69,29.69,29.66,29.66,15859.0,26.5916,26.5916,26.5647,26.5647,15859.0
2016-10-07 12:55:00,29.67,29.69,29.67,29.68,3698.0,26.5737,26.5916,26.5737,26.5826,3698.0
2016-10-07 13:00:00,29.69,29.69,29.66,29.68,4918.0,26.5916,26.5916,26.5647,26.5826,4918.0
2016-10-07 13:05:00,29.68,29.7,29.68,29.7,10099.0,26.5826,26.6005,26.5826,26.6005,10099.0
2016-10-07 13:10:00,29.7,29.7,29.69,29.7,900.0,26.6005,26.6005,26.5916,26.6005,900.0
2016-10-07 13:15:00,29.7,29.7,29.69,29.7,3641.0,26.6005,26.6005,26.5916,26.6005,3641.0
2016-10-07 13:20:00,29.7,29.71,29.69,29.7,2754.0,26.6005,26.6095,26.5916,26.6005,2754.0
2016-10-07 13:25:00,29.71,29.72,29.71,29.71,57318.0,26.6095,26.6185,26.6095,26.6095,57318.0
2016-10-07 13:30:00,29.71,29.72,29.71,29.72,18136.0,26.6095,26.6185,26.6095,26.6185,18136.0
2016-10-07 13:35:00,29.72,29.73,29.71,29.73,34859.0,26.6185,26.6274,26.6095,26.6274,34859.0
2016-10-07 13:40:00,29.73,29.73,29.72,29.73,5056.0,26.6274,26.6274,26.6185,26.6274,5056.0
2016-10-07 13:45:00,29.73,29.73,29.72,29.73,19022.0,26.6274,26.6274,26.6185,26.6274,19022.0
2016-10-07 13:50:00,29.73,29.73,29.72,29.73,19450.0,26.6274,26.6274,26.6185,26.6274,19450.0
2016-10-07 13:55:00,29.73,29.73,29.72,29.73,3436.0,26.6274,26.6274,26.6185,26.6274,3436.0
2016-10-07 14:00:00,29.73,29.73,29.72,29.72,51600.0,26.6274,26.6274,26.6185,26.6185,51600.0
2016-10-07 14:05:00,29.73,29.73,29.71,29.72,14598.0,26.6274,26.6274,26.6095,26.6185,14598.0
2016-10-07 14:10:00,29.72,29.74,29.72,29.74,81453.0,26.6185,26.6364,26.6185,26.6364,81453.0
2016-10-07 14:15:00,29.74,29.74,29.72,29.73,27328.0,26.6364,26.6364,26.6185,26.6274,27328.0
2016-10-07 14:20:00,29.73,29.76,29.73,29.74,23619.0,26.6274,26.6543,26.6274,26.6364,23619.0
2016-10-07 14:25:00,29.75,29.76,29.74,29.75,61287.0,26.6453,26.6543,26.6364,26.6453,61287.0
2016-10-07 14:30:00,29.75,29.76,29.75,29.75,11880.0,26.6453,26.6543,26.6453,26.6453,11880.0
2016-10-07 14:35:00,29.75,29.76,29.75,29.76,20271.0,26.6453,26.6543,26.6453,26.6543,20271.0
2016-10-07 14:40:00,29.76,29.76,29.75,29.76,1100.0,26.6543,26.6543,26.6453,26.6543,1100.0
2016-10-07 14:45:00,29.76,29.76,29.74,29.74,5070.0,26.6543,26.6543,26.6364,26.6364,5070.0
2016-10-07 14:50:00,29.74,29.76,29.74,29.76,1550.0,26.6364,26.6543,26.6364,26.6543,1550.0
2016-10-07 14:55:00,29.77,29.78,29.77,29.77,6750.0,26.6632,26.6722,26.6632,26.6632,6750.0
2016-10-07 15:00:00,29.77,29.78,29.75,29.76,3562.0,26.6632,26.6722,26.6453,26.6543,3562.0
2016-10-07 15:05:00,29.76,29.76,29.75,29.76,10639.0,26.6543,26.6543,26.6453,26.6543,10639.0
2016-10-07 15:10:00,29.75,29.76,29.75,29.76,1520.0,26.6453,26.6543,26.6453,26.6543,1520.0
2016-10-07 15:15:00,29.76,29.76,29.75,29.76,3608.0,26.6543,26.6543,26.6453,26.6543,3608.0
2016-10-07 15:20:00,29.76,29.76,29.75,29.76,500.0,26.6543,26.6543,26.6453,26.6543,500.0
2016-10-07 15:25:00,29.76,29.78,29.75,29.78,7564.0,26.6543,26.6722,26.6453,26.6722,7564.0
2016-10-07 15:30:00,29.78,29.78,29.76,29.77,6948.0,26.6722,26.6722,26.6543,26.6632,6948.0
2016-10-07 15:35:00,29.76,29.77,29.76,29.77,1629.0,26.6543,26.6632,26.6543,26.6632,1629.0
2016-10-07 15:40:00,29.76,29.76,29.75,29.75,3204.0,26.6543,26.6543,26.6453,26.6453,3204.0
2016-10-07 15:45:00,29.76,29.77,29.75,29.77,33613.0,26.6543,26.6632,26.6453,26.6632,33613.0
2016-10-07 15:50:00,29.77,29.78,29.76,29.78,45338.0,26.6632,26.6722,26.6543,26.6722,45338.0
2016-10-07 15:55:00,29.78,29.81,29.75,29.76,187638.0,26.6722,26.6991,26.6453,26.6543,187638.0
2016-10-10 09:30:00,29.86,29.88,29.79,29.87,14679.0,26.7438,26.7618,26.6811,26.7528,14679.0
2016-10-10 09:35:00,29.88,29.88,29.85,29.86,248928.0,26.7618,26.7618,26.7349,26.7438,248928.0
2016-10-10 09:40:00,29.87,29.88,29.86,29.88,28511.0,26.7528,26.7618,26.7438,26.7618,28511.0
2016-10-10 09:45:00,29.88,29.88,29.86,29.87,128239.0,26.7618,26.7618,26.7438,26.7528,128239.0
2016-10-10 09:50:00,29.87,29.87,29.86,29.87,75268.0,26.7528,26.7528,26.7438,26.7528,75268.0
2016-10-10 09:55:00,29.86,29.87,29.86,29.86,1100.0,26.7438,26.7528,26.7438,26.7438,1100.0
2016-10-10 10:00:00,29.86,29.87,29.85,29.86,11056.0,26.7438,26.7528,26.7349,26.7438,11056.0
2016-10-10 10:05:00,29.86,29.87,29.86,29.87,67867.0,26.7438,26.7528,26.7438,26.7528,67867.0
2016-10-10 10:10:00,29.87,29.88,29.86,29.87,36423.0,26.7528,26.7618,26.7438,26.7528,36423.0
2016-10-10 10:15:00,29.88,29.89,29.87,29.89,35942.0,26.7618,26.7707,26.7528,26.7707,35942.0
2016-10-10 10:20:00,29.89,29.89,29.88,29.88,10965.0,26.7707,26.7707,26.7618,26.7618,10965.0
2016-10-10 10:25:00,29.88,29.89,29.87,29.88,24318.0,26.7618,26.7707,26.7528,26.7618,24318.0
2016-10-10 10:30:00,29.89,29.9,29.89,29.9,5163.0,26.7707,26.7797,26.7707,26.7797,5163.0
2016-10-10 10:35:00,29.89,29.9,29.89,29.9,6525.0,26.7707,26.7797,26.7707,26.7797,6525.0
2016-10-10 10:40:00,29.9,29.93,29.9,29.93,10032.0,26.7797,26.8065,26.7797,26.8065,10032.0
2016-10-10 10:45:00,29.93,29.94,29.93,29.93,1200.0,26.8065,26.8155,26.8065,26.8065,1200.0
2016-10-10 10:50:00,29.93,29.93,29.93,29.93,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2016-10-10 10:55:00,29.93,29.95,29.93,29.95,20442.0,26.8065,26.8244,26.8065,26.8244,20442.0
2016-10-10 11:00:00,29.95,29.95,29.94,29.95,4200.0,26.8244,26.8244,26.8155,26.8244,4200.0
2016-10-10 11:05:00,29.95,29.95,29.94,29.95,2550.0,26.8244,26.8244,26.8155,26.8244,2550.0
2016-10-10 11:10:00,29.95,29.95,29.94,29.95,11178.0,26.8244,26.8244,26.8155,26.8244,11178.0
2016-10-10 11:15:00,29.95,29.96,29.95,29.96,19988.0,26.8244,26.8334,26.8244,26.8334,19988.0
2016-10-10 11:20:00,29.95,29.95,29.94,29.94,10700.0,26.8244,26.8244,26.8155,26.8155,10700.0
2016-10-10 11:25:00,29.94,29.94,29.93,29.94,7971.0,26.8155,26.8155,26.8065,26.8155,7971.0
2016-10-10 11:30:00,29.92,29.93,29.92,29.93,6313.0,26.7976,26.8065,26.7976,26.8065,6313.0
2016-10-10 11:35:00,29.93,29.93,29.92,29.92,7304.0,26.8065,26.8065,26.7976,26.7976,7304.0
2016-10-10 11:40:00,29.92,29.92,29.92,29.92,0.0,26.7976,26.7976,26.7976,26.7976,0.0
2016-10-10 11:45:00,29.93,29.93,29.92,29.92,3150.0,26.8065,26.8065,26.7976,26.7976,3150.0
2016-10-10 11:50:00,29.92,29.92,29.91,29.92,1500.0,26.7976,26.7976,26.7886,26.7976,1500.0
2016-10-10 11:55:00,29.92,29.92,29.92,29.92,0.0,26.7976,26.7976,26.7976,26.7976,0.0
2016-10-10 12:00:00,29.92,29.92,29.91,29.92,8500.0,26.7976,26.7976,26.7886,26.7976,8500.0
2016-10-10 12:05:00,29.91,29.92,29.91,29.91,4211.0,26.7886,26.7976,26.7886,26.7886,4211.0
2016-10-10 12:10:00,29.91,29.91,29.91,29.91,164.0,26.7886,26.7886,26.7886,26.7886,164.0
2016-10-10 12:15:00,29.91,29.92,29.91,29.91,357.0,26.7886,26.7976,26.7886,26.7886,357.0
2016-10-10 12:20:00,29.91,29.91,29.91,29.91,0.0,26.7886,26.7886,26.7886,26.7886,0.0
2016-10-10 12:25:00,29.91,29.91,29.89,29.91,13009.0,26.7886,26.7886,26.7707,26.7886,13009.0
2016-10-10 12:30:00,29.9,29.9,29.89,29.89,3998.0,26.7797,26.7797,26.7707,26.7707,3998.0
2016-10-10 12:35:00,29.9,29.9,29.89,29.9,800.0,26.7797,26.7797,26.7707,26.7797,800.0
2016-10-10 12:40:00,29.9,29.9,29.89,29.9,400.0,26.7797,26.7797,26.7707,26.7797,400.0
2016-10-10 12:45:00,29.89,29.9,29.89,29.9,10985.0,26.7707,26.7797,26.7707,26.7797,10985.0
2016-10-10 12:50:00,29.9,29.91,29.9,29.91,8784.0,26.7797,26.7886,26.7797,26.7886,8784.0
2016-10-10 12:55:00,29.9,29.91,29.9,29.91,6448.0,26.7797,26.7886,26.7797,26.7886,6448.0
2016-10-10 13:00:00,29.91,29.92,29.91,29.92,3288.0,26.7886,26.7976,26.7886,26.7976,3288.0
2016-10-10 13:05:00,29.92,29.93,29.91,29.93,17072.0,26.7976,26.8065,26.7886,26.8065,17072.0
2016-10-10 13:10:00,29.93,29.94,29.93,29.94,3012.0,26.8065,26.8155,26.8065,26.8155,3012.0
2016-10-10 13:15:00,29.94,29.94,29.93,29.93,674.0,26.8155,26.8155,26.8065,26.8065,674.0
2016-10-10 13:20:00,29.94,29.94,29.93,29.94,3559.0,26.8155,26.8155,26.8065,26.8155,3559.0
2016-10-10 13:25:00,29.93,29.94,29.92,29.93,14650.0,26.8065,26.8155,26.7976,26.8065,14650.0
2016-10-10 13:30:00,29.94,29.94,29.93,29.94,15899.0,26.8155,26.8155,26.8065,26.8155,15899.0
2016-10-10 13:35:00,29.94,29.94,29.93,29.94,12079.0,26.8155,26.8155,26.8065,26.8155,12079.0
2016-10-10 13:40:00,29.93,29.94,29.93,29.94,13876.0,26.8065,26.8155,26.8065,26.8155,13876.0
2016-10-10 13:45:00,29.94,29.94,29.93,29.94,15950.0,26.8155,26.8155,26.8065,26.8155,15950.0
2016-10-10 13:50:00,29.94,29.94,29.93,29.93,16787.0,26.8155,26.8155,26.8065,26.8065,16787.0
2016-10-10 13:55:00,29.93,29.94,29.93,29.94,12051.0,26.8065,26.8155,26.8065,26.8155,12051.0
2016-10-10 14:00:00,29.94,29.95,29.93,29.94,18199.0,26.8155,26.8244,26.8065,26.8155,18199.0
2016-10-10 14:05:00,29.94,29.94,29.93,29.94,10700.0,26.8155,26.8155,26.8065,26.8155,10700.0
2016-10-10 14:10:00,29.94,29.94,29.93,29.93,14532.0,26.8155,26.8155,26.8065,26.8065,14532.0
2016-10-10 14:15:00,29.94,29.94,29.93,29.94,13577.0,26.8155,26.8155,26.8065,26.8155,13577.0
2016-10-10 14:20:00,29.94,29.94,29.93,29.93,11623.0,26.8155,26.8155,26.8065,26.8065,11623.0
2016-10-10 14:25:00,29.94,29.94,29.93,29.94,11981.0,26.8155,26.8155,26.8065,26.8155,11981.0
2016-10-10 14:30:00,29.94,29.94,29.93,29.94,12300.0,26.8155,26.8155,26.8065,26.8155,12300.0
2016-10-10 14:35:00,29.94,29.94,29.93,29.94,12097.0,26.8155,26.8155,26.8065,26.8155,12097.0
2016-10-10 14:40:00,29.94,29.94,29.93,29.94,10400.0,26.8155,26.8155,26.8065,26.8155,10400.0
2016-10-10 14:45:00,29.94,29.94,29.93,29.94,11454.0,26.8155,26.8155,26.8065,26.8155,11454.0
2016-10-10 14:50:00,29.94,29.94,29.93,29.94,12600.0,26.8155,26.8155,26.8065,26.8155,12600.0
2016-10-10 14:55:00,29.94,29.94,29.93,29.94,22223.0,26.8155,26.8155,26.8065,26.8155,22223.0
2016-10-10 15:00:00,29.94,29.94,29.93,29.94,12300.0,26.8155,26.8155,26.8065,26.8155,12300.0
2016-10-10 15:05:00,29.94,29.94,29.93,29.94,12500.0,26.8155,26.8155,26.8065,26.8155,12500.0
2016-10-10 15:10:00,29.94,29.94,29.93,29.94,41958.0,26.8155,26.8155,26.8065,26.8155,41958.0
2016-10-10 15:15:00,29.94,29.96,29.94,29.96,68545.0,26.8155,26.8334,26.8155,26.8334,68545.0
2016-10-10 15:20:00,29.96,29.97,29.96,29.97,21358.0,26.8334,26.8424,26.8334,26.8424,21358.0
2016-10-10 15:25:00,29.97,29.97,29.96,29.97,18519.0,26.8424,26.8424,26.8334,26.8424,18519.0
2016-10-10 15:30:00,29.97,29.97,29.92,29.94,39331.0,26.8424,26.8424,26.7976,26.8155,39331.0
2016-10-10 15:35:00,29.94,29.95,29.93,29.95,18100.0,26.8155,26.8244,26.8065,26.8244,18100.0
2016-10-10 15:40:00,29.95,29.95,29.91,29.94,39750.0,26.8244,26.8244,26.7886,26.8155,39750.0
2016-10-10 15:45:00,29.94,29.94,29.91,29.92,46923.0,26.8155,26.8155,26.7886,26.7976,46923.0
2016-10-10 15:50:00,29.91,29.92,29.89,29.91,76215.0,26.7886,26.7976,26.7707,26.7886,76215.0
2016-10-10 15:55:00,29.91,29.93,29.9,29.92,123079.0,26.7886,26.8065,26.7797,26.7976,123079.0
2016-10-11 09:30:00,29.61,29.63,29.61,29.62,32940.0,26.5199,26.5378,26.5199,26.5289,32940.0
2016-10-11 09:35:00,29.62,29.63,29.6,29.6,20272.0,26.5289,26.5378,26.511,26.511,20272.0
2016-10-11 09:40:00,29.6,29.61,29.6,29.61,4547.0,26.511,26.5199,26.511,26.5199,4547.0
2016-10-11 09:45:00,29.6,29.6,29.58,29.59,69839.0,26.511,26.511,26.4931,26.502,69839.0
2016-10-11 09:50:00,29.59,29.59,29.56,29.56,32944.0,26.502,26.502,26.4751,26.4751,32944.0
2016-10-11 09:55:00,29.56,29.58,29.55,29.56,20055.0,26.4751,26.4931,26.4662,26.4751,20055.0
2016-10-11 10:00:00,29.56,29.56,29.53,29.56,21640.0,26.4751,26.4751,26.4483,26.4751,21640.0
2016-10-11 10:05:00,29.56,29.57,29.55,29.56,14550.0,26.4751,26.4841,26.4662,26.4751,14550.0
2016-10-11 10:10:00,29.56,29.56,29.51,29.52,7800.0,26.4751,26.4751,26.4304,26.4393,7800.0
2016-10-11 10:15:00,29.52,29.53,29.51,29.52,7224.0,26.4393,26.4483,26.4304,26.4393,7224.0
2016-10-11 10:20:00,29.52,29.53,29.51,29.52,23657.0,26.4393,26.4483,26.4304,26.4393,23657.0
2016-10-11 10:25:00,29.53,29.54,29.52,29.53,22441.0,26.4483,26.4572,26.4393,26.4483,22441.0
2016-10-11 10:30:00,29.53,29.55,29.52,29.55,33381.0,26.4483,26.4662,26.4393,26.4662,33381.0
2016-10-11 10:35:00,29.55,29.55,29.54,29.55,22999.0,26.4662,26.4662,26.4572,26.4662,22999.0
2016-10-11 10:40:00,29.55,29.56,29.54,29.55,36268.0,26.4662,26.4751,26.4572,26.4662,36268.0
2016-10-11 10:45:00,29.55,29.56,29.54,29.55,43283.0,26.4662,26.4751,26.4572,26.4662,43283.0
2016-10-11 10:50:00,29.55,29.55,29.54,29.55,64891.0,26.4662,26.4662,26.4572,26.4662,64891.0
2016-10-11 10:55:00,29.55,29.57,29.54,29.55,51741.0,26.4662,26.4841,26.4572,26.4662,51741.0
2016-10-11 11:00:00,29.55,29.55,29.52,29.53,86452.0,26.4662,26.4662,26.4393,26.4483,86452.0
2016-10-11 11:05:00,29.53,29.55,29.53,29.54,31093.0,26.4483,26.4662,26.4483,26.4572,31093.0
2016-10-11 11:10:00,29.54,29.55,29.54,29.55,21132.0,26.4572,26.4662,26.4572,26.4662,21132.0
2016-10-11 11:15:00,29.55,29.55,29.53,29.55,22777.0,26.4662,26.4662,26.4483,26.4662,22777.0
2016-10-11 11:20:00,29.55,29.55,29.54,29.55,17006.0,26.4662,26.4662,26.4572,26.4662,17006.0
2016-10-11 11:25:00,29.55,29.56,29.53,29.53,29057.0,26.4662,26.4751,26.4483,26.4483,29057.0
2016-10-11 11:30:00,29.53,29.55,29.53,29.55,31903.0,26.4483,26.4662,26.4483,26.4662,31903.0
2016-10-11 11:35:00,29.55,29.56,29.54,29.55,16893.0,26.4662,26.4751,26.4572,26.4662,16893.0
2016-10-11 11:40:00,29.55,29.55,29.53,29.55,11422.0,26.4662,26.4662,26.4483,26.4662,11422.0
2016-10-11 11:45:00,29.55,29.55,29.53,29.54,61853.0,26.4662,26.4662,26.4483,26.4572,61853.0
2016-10-11 11:50:00,29.53,29.54,29.53,29.54,35281.0,26.4483,26.4572,26.4483,26.4572,35281.0
2016-10-11 11:55:00,29.53,29.55,29.53,29.55,45118.0,26.4483,26.4662,26.4483,26.4662,45118.0
2016-10-11 12:00:00,29.55,29.55,29.54,29.55,5270.0,26.4662,26.4662,26.4572,26.4662,5270.0
2016-10-11 12:05:00,29.56,29.56,29.56,29.56,1599.0,26.4751,26.4751,26.4751,26.4751,1599.0
2016-10-11 12:10:00,29.57,29.57,29.56,29.57,2200.0,26.4841,26.4841,26.4751,26.4841,2200.0
2016-10-11 12:15:00,29.57,29.59,29.56,29.59,107755.0,26.4841,26.502,26.4751,26.502,107755.0
2016-10-11 12:20:00,29.59,29.59,29.57,29.58,41494.0,26.502,26.502,26.4841,26.4931,41494.0
2016-10-11 12:25:00,29.58,29.59,29.57,29.59,70068.0,26.4931,26.502,26.4841,26.502,70068.0
2016-10-11 12:30:00,29.59,29.59,29.58,29.59,42137.0,26.502,26.502,26.4931,26.502,42137.0
2016-10-11 12:35:00,29.58,29.59,29.57,29.59,12128.0,26.4931,26.502,26.4841,26.502,12128.0
2016-10-11 12:40:00,29.59,29.61,29.59,29.6,18366.0,26.502,26.5199,26.502,26.511,18366.0
2016-10-11 12:45:00,29.6,29.62,29.59,29.62,30681.0,26.511,26.5289,26.502,26.5289,30681.0
2016-10-11 12:50:00,29.62,29.62,29.61,29.62,2752.0,26.5289,26.5289,26.5199,26.5289,2752.0
2016-10-11 12:55:00,29.62,29.62,29.61,29.62,13482.0,26.5289,26.5289,26.5199,26.5289,13482.0
2016-10-11 13:00:00,29.61,29.61,29.59,29.6,12774.0,26.5199,26.5199,26.502,26.511,12774.0
2016-10-11 13:05:00,29.6,29.6,29.59,29.6,9000.0,26.511,26.511,26.502,26.511,9000.0
2016-10-11 13:10:00,29.6,29.6,29.57,29.57,37651.0,26.511,26.511,26.4841,26.4841,37651.0
2016-10-11 13:15:00,29.58,29.58,29.55,29.57,9548.0,26.4931,26.4931,26.4662,26.4841,9548.0
2016-10-11 13:20:00,29.58,29.58,29.57,29.57,3766.0,26.4931,26.4931,26.4841,26.4841,3766.0
2016-10-11 13:25:00,29.58,29.59,29.57,29.58,11700.0,26.4931,26.502,26.4841,26.4931,11700.0
2016-10-11 13:30:00,29.58,29.58,29.55,29.58,12117.0,26.4931,26.4931,26.4662,26.4931,12117.0
2016-10-11 13:35:00,29.57,29.57,29.55,29.56,3432.0,26.4841,26.4841,26.4662,26.4751,3432.0
2016-10-11 13:40:00,29.57,29.57,29.55,29.55,1626.0,26.4841,26.4841,26.4662,26.4662,1626.0
2016-10-11 13:45:00,29.55,29.55,29.53,29.53,5461.0,26.4662,26.4662,26.4483,26.4483,5461.0
2016-10-11 13:50:00,29.54,29.54,29.53,29.53,1750.0,26.4572,26.4572,26.4483,26.4483,1750.0
2016-10-11 13:55:00,29.53,29.53,29.51,29.51,8316.0,26.4483,26.4483,26.4304,26.4304,8316.0
2016-10-11 14:00:00,29.52,29.54,29.51,29.54,5984.0,26.4393,26.4572,26.4304,26.4572,5984.0
2016-10-11 14:05:00,29.54,29.56,29.52,29.55,9397.0,26.4572,26.4751,26.4393,26.4662,9397.0
2016-10-11 14:10:00,29.55,29.56,29.53,29.54,9497.0,26.4662,26.4751,26.4483,26.4572,9497.0
2016-10-11 14:15:00,29.54,29.54,29.5,29.51,7009.0,26.4572,26.4572,26.4214,26.4304,7009.0
2016-10-11 14:20:00,29.49,29.51,29.49,29.51,7343.0,26.4125,26.4304,26.4125,26.4304,7343.0
2016-10-11 14:25:00,29.51,29.51,29.5,29.51,3502.0,26.4304,26.4304,26.4214,26.4304,3502.0
2016-10-11 14:30:00,29.51,29.51,29.5,29.5,1601.0,26.4304,26.4304,26.4214,26.4214,1601.0
2016-10-11 14:35:00,29.51,29.52,29.51,29.52,5559.0,26.4304,26.4393,26.4304,26.4393,5559.0
2016-10-11 14:40:00,29.53,29.57,29.52,29.57,37013.0,26.4483,26.4841,26.4393,26.4841,37013.0
2016-10-11 14:45:00,29.57,29.6,29.57,29.6,16275.0,26.4841,26.511,26.4841,26.511,16275.0
2016-10-11 14:50:00,29.6,29.6,29.57,29.59,7872.0,26.511,26.511,26.4841,26.502,7872.0
2016-10-11 14:55:00,29.59,29.59,29.58,29.58,3005.0,26.502,26.502,26.4931,26.4931,3005.0
2016-10-11 15:00:00,29.58,29.6,29.58,29.59,2142.0,26.4931,26.511,26.4931,26.502,2142.0
2016-10-11 15:05:00,29.58,29.58,29.56,29.58,9217.0,26.4931,26.4931,26.4751,26.4931,9217.0
2016-10-11 15:10:00,29.58,29.6,29.57,29.6,18139.0,26.4931,26.511,26.4841,26.511,18139.0
2016-10-11 15:15:00,29.6,29.63,29.59,29.63,29328.0,26.511,26.5378,26.502,26.5378,29328.0
2016-10-11 15:20:00,29.62,29.66,29.62,29.65,34667.0,26.5289,26.5647,26.5289,26.5558,34667.0
2016-10-11 15:25:00,29.65,29.66,29.63,29.64,28449.0,26.5558,26.5647,26.5378,26.5468,28449.0
2016-10-11 15:30:00,29.64,29.64,29.63,29.64,4612.0,26.5468,26.5468,26.5378,26.5468,4612.0
2016-10-11 15:35:00,29.64,29.65,29.63,29.65,15381.0,26.5468,26.5558,26.5378,26.5558,15381.0
2016-10-11 15:40:00,29.65,29.66,29.63,29.64,32260.0,26.5558,26.5647,26.5378,26.5468,32260.0
2016-10-11 15:45:00,29.64,29.64,29.63,29.64,25857.0,26.5468,26.5468,26.5378,26.5468,25857.0
2016-10-11 15:50:00,29.63,29.64,29.6,29.62,19469.0,26.5378,26.5468,26.511,26.5289,19469.0
2016-10-11 15:55:00,29.62,29.62,29.58,29.6,103664.0,26.5289,26.5289,26.4931,26.511,103664.0
2016-10-12 09:30:00,29.52,29.55,29.47,29.5,24394.0,26.4393,26.4662,26.3945,26.4214,24394.0
2016-10-12 09:35:00,29.49,29.51,29.47,29.51,14563.0,26.4125,26.4304,26.3945,26.4304,14563.0
2016-10-12 09:40:00,29.5,29.51,29.49,29.51,7227.0,26.4214,26.4304,26.4125,26.4304,7227.0
2016-10-12 09:45:00,29.5,29.54,29.5,29.54,29939.0,26.4214,26.4572,26.4214,26.4572,29939.0
2016-10-12 09:50:00,29.54,29.57,29.53,29.57,11102.0,26.4572,26.4841,26.4483,26.4841,11102.0
2016-10-12 09:55:00,29.57,29.59,29.56,29.59,3981.0,26.4841,26.502,26.4751,26.502,3981.0
2016-10-12 10:00:00,29.6,29.61,29.59,29.61,3277.0,26.511,26.5199,26.502,26.5199,3277.0
2016-10-12 10:05:00,29.6,29.61,29.59,29.6,3611.0,26.511,26.5199,26.502,26.511,3611.0
2016-10-12 10:10:00,29.59,29.59,29.58,29.58,3705.0,26.502,26.502,26.4931,26.4931,3705.0
2016-10-12 10:15:00,29.59,29.61,29.58,29.61,6237.0,26.502,26.5199,26.4931,26.5199,6237.0
2016-10-12 10:20:00,29.6,29.61,29.59,29.59,4680.0,26.511,26.5199,26.502,26.502,4680.0
2016-10-12 10:25:00,29.6,29.63,29.59,29.62,5169.0,26.511,26.5378,26.502,26.5289,5169.0
2016-10-12 10:30:00,29.63,29.63,29.61,29.62,4528.0,26.5378,26.5378,26.5199,26.5289,4528.0
2016-10-12 10:35:00,29.62,29.63,29.58,29.58,20293.0,26.5289,26.5378,26.4931,26.4931,20293.0
2016-10-12 10:40:00,29.58,29.59,29.57,29.58,5258.0,26.4931,26.502,26.4841,26.4931,5258.0
2016-10-12 10:45:00,29.58,29.59,29.58,29.58,1086.0,26.4931,26.502,26.4931,26.4931,1086.0
2016-10-12 10:50:00,29.57,29.58,29.56,29.57,5544.0,26.4841,26.4931,26.4751,26.4841,5544.0
2016-10-12 10:55:00,29.57,29.57,29.56,29.56,5642.0,26.4841,26.4841,26.4751,26.4751,5642.0
2016-10-12 11:00:00,29.56,29.57,29.56,29.56,15368.0,26.4751,26.4841,26.4751,26.4751,15368.0
2016-10-12 11:05:00,29.55,29.56,29.54,29.55,29164.0,26.4662,26.4751,26.4572,26.4662,29164.0
2016-10-12 11:10:00,29.55,29.55,29.53,29.53,57022.0,26.4662,26.4662,26.4483,26.4483,57022.0
2016-10-12 11:15:00,29.53,29.54,29.5,29.51,61287.0,26.4483,26.4572,26.4214,26.4304,61287.0
2016-10-12 11:20:00,29.51,29.51,29.5,29.5,43326.0,26.4304,26.4304,26.4214,26.4214,43326.0
2016-10-12 11:25:00,29.51,29.51,29.5,29.51,3981.0,26.4304,26.4304,26.4214,26.4304,3981.0
2016-10-12 11:30:00,29.51,29.52,29.5,29.51,42528.0,26.4304,26.4393,26.4214,26.4304,42528.0
2016-10-12 11:35:00,29.51,29.51,29.5,29.51,48428.0,26.4304,26.4304,26.4214,26.4304,48428.0
2016-10-12 11:40:00,29.51,29.51,29.49,29.49,9081.0,26.4304,26.4304,26.4125,26.4125,9081.0
2016-10-12 11:45:00,29.49,29.5,29.49,29.5,500.0,26.4125,26.4214,26.4125,26.4214,500.0
2016-10-12 11:50:00,29.5,29.5,29.49,29.5,816.0,26.4214,26.4214,26.4125,26.4214,816.0
2016-10-12 11:55:00,29.5,29.5,29.49,29.5,100.0,26.4214,26.4214,26.4125,26.4214,100.0
2016-10-12 12:00:00,29.5,29.51,29.5,29.51,1300.0,26.4214,26.4304,26.4214,26.4304,1300.0
2016-10-12 12:05:00,29.51,29.53,29.5,29.51,15201.0,26.4304,26.4483,26.4214,26.4304,15201.0
2016-10-12 12:10:00,29.51,29.52,29.5,29.51,26039.0,26.4304,26.4393,26.4214,26.4304,26039.0
2016-10-12 12:15:00,29.51,29.52,29.5,29.51,37259.0,26.4304,26.4393,26.4214,26.4304,37259.0
2016-10-12 12:20:00,29.5,29.51,29.49,29.5,56801.0,26.4214,26.4304,26.4125,26.4214,56801.0
2016-10-12 12:25:00,29.52,29.53,29.52,29.53,1504.0,26.4393,26.4483,26.4393,26.4483,1504.0
2016-10-12 12:30:00,29.53,29.54,29.52,29.54,5224.0,26.4483,26.4572,26.4393,26.4572,5224.0
2016-10-12 12:35:00,29.55,29.56,29.54,29.55,4459.0,26.4662,26.4751,26.4572,26.4662,4459.0
2016-10-12 12:40:00,29.55,29.55,29.54,29.55,412.0,26.4662,26.4662,26.4572,26.4662,412.0
2016-10-12 12:45:00,29.55,29.55,29.54,29.55,2260.0,26.4662,26.4662,26.4572,26.4662,2260.0
2016-10-12 12:50:00,29.55,29.56,29.54,29.55,7833.0,26.4662,26.4751,26.4572,26.4662,7833.0
2016-10-12 12:55:00,29.55,29.55,29.54,29.55,4351.0,26.4662,26.4662,26.4572,26.4662,4351.0
2016-10-12 13:00:00,29.54,29.56,29.53,29.54,56531.0,26.4572,26.4751,26.4483,26.4572,56531.0
2016-10-12 13:05:00,29.54,29.55,29.54,29.55,593.0,26.4572,26.4662,26.4572,26.4662,593.0
2016-10-12 13:10:00,29.56,29.56,29.54,29.55,5706.0,26.4751,26.4751,26.4572,26.4662,5706.0
2016-10-12 13:15:00,29.54,29.55,29.54,29.55,2861.0,26.4572,26.4662,26.4572,26.4662,2861.0
2016-10-12 13:20:00,29.55,29.56,29.54,29.56,510.0,26.4662,26.4751,26.4572,26.4751,510.0
2016-10-12 13:25:00,29.55,29.57,29.55,29.57,6563.0,26.4662,26.4841,26.4662,26.4841,6563.0
2016-10-12 13:30:00,29.56,29.57,29.56,29.57,1720.0,26.4751,26.4841,26.4751,26.4841,1720.0
2016-10-12 13:35:00,29.56,29.56,29.55,29.56,11728.0,26.4751,26.4751,26.4662,26.4751,11728.0
2016-10-12 13:40:00,29.55,29.56,29.55,29.56,900.0,26.4662,26.4751,26.4662,26.4751,900.0
2016-10-12 13:45:00,29.55,29.56,29.55,29.56,386.0,26.4662,26.4751,26.4662,26.4751,386.0
2016-10-12 13:50:00,29.55,29.56,29.54,29.55,4217.0,26.4662,26.4751,26.4572,26.4662,4217.0
2016-10-12 13:55:00,29.54,29.59,29.54,29.58,10133.0,26.4572,26.502,26.4572,26.4931,10133.0
2016-10-12 14:00:00,29.58,29.63,29.5,29.53,35422.0,26.4931,26.5378,26.4214,26.4483,35422.0
2016-10-12 14:05:00,29.53,29.58,29.5,29.57,34733.0,26.4483,26.4931,26.4214,26.4841,34733.0
2016-10-12 14:10:00,29.58,29.61,29.58,29.61,14128.0,26.4931,26.5199,26.4931,26.5199,14128.0
2016-10-12 14:15:00,29.61,29.62,29.6,29.62,19929.0,26.5199,26.5289,26.511,26.5289,19929.0
2016-10-12 14:20:00,29.62,29.62,29.6,29.62,13400.0,26.5289,26.5289,26.511,26.5289,13400.0
2016-10-12 14:25:00,29.61,29.61,29.56,29.57,12820.0,26.5199,26.5199,26.4751,26.4841,12820.0
2016-10-12 14:30:00,29.57,29.6,29.57,29.6,6762.0,26.4841,26.511,26.4841,26.511,6762.0
2016-10-12 14:35:00,29.6,29.61,29.6,29.61,6801.0,26.511,26.5199,26.511,26.5199,6801.0
2016-10-12 14:40:00,29.6,29.6,29.57,29.58,7462.0,26.511,26.511,26.4841,26.4931,7462.0
2016-10-12 14:45:00,29.57,29.57,29.55,29.55,62151.0,26.4841,26.4841,26.4662,26.4662,62151.0
2016-10-12 14:50:00,29.56,29.56,29.55,29.55,8500.0,26.4751,26.4751,26.4662,26.4662,8500.0
2016-10-12 14:55:00,29.56,29.57,29.52,29.52,24282.0,26.4751,26.4841,26.4393,26.4393,24282.0
2016-10-12 15:00:00,29.52,29.52,29.49,29.5,56086.0,26.4393,26.4393,26.4125,26.4214,56086.0
2016-10-12 15:05:00,29.5,29.54,29.5,29.54,15868.0,26.4214,26.4572,26.4214,26.4572,15868.0
2016-10-12 15:10:00,29.54,29.55,29.53,29.55,2946.0,26.4572,26.4662,26.4483,26.4662,2946.0
2016-10-12 15:15:00,29.56,29.57,29.55,29.57,20267.0,26.4751,26.4841,26.4662,26.4841,20267.0
2016-10-12 15:20:00,29.57,29.57,29.55,29.56,7754.0,26.4841,26.4841,26.4662,26.4751,7754.0
2016-10-12 15:25:00,29.55,29.55,29.54,29.54,6784.0,26.4662,26.4662,26.4572,26.4572,6784.0
2016-10-12 15:30:00,29.54,29.54,29.53,29.53,7607.0,26.4572,26.4572,26.4483,26.4483,7607.0
2016-10-12 15:35:00,29.53,29.54,29.52,29.54,9011.0,26.4483,26.4572,26.4393,26.4572,9011.0
2016-10-12 15:40:00,29.55,29.57,29.55,29.57,3315.0,26.4662,26.4841,26.4662,26.4841,3315.0
2016-10-12 15:45:00,29.57,29.57,29.55,29.55,44736.0,26.4841,26.4841,26.4662,26.4662,44736.0
2016-10-12 15:50:00,29.55,29.56,29.55,29.55,6645.0,26.4662,26.4751,26.4662,26.4662,6645.0
2016-10-12 15:55:00,29.55,29.57,29.55,29.56,79452.0,26.4662,26.4841,26.4662,26.4751,79452.0
2016-10-13 09:30:00,29.01,29.06,29.0,29.06,79850.0,25.9825,26.0273,25.9736,26.0273,79850.0
2016-10-13 09:35:00,29.05,29.06,28.99,29.02,24611.0,26.0184,26.0273,25.9646,25.9915,24611.0
2016-10-13 09:40:00,29.02,29.02,28.99,29.01,57679.0,25.9915,25.9915,25.9646,25.9825,57679.0
2016-10-13 09:45:00,29.01,29.04,29.0,29.01,55773.0,25.9825,26.0094,25.9736,25.9825,55773.0
2016-10-13 09:50:00,29.0,29.0,28.95,28.95,73283.0,25.9736,25.9736,25.9288,25.9288,73283.0
2016-10-13 09:55:00,28.96,28.98,28.94,28.97,20213.0,25.9378,25.9557,25.9199,25.9467,20213.0
2016-10-13 10:00:00,28.98,28.98,28.94,28.95,8631.0,25.9557,25.9557,25.9199,25.9288,8631.0
2016-10-13 10:05:00,28.95,29.0,28.95,28.98,20394.0,25.9288,25.9736,25.9288,25.9557,20394.0
2016-10-13 10:10:00,28.98,29.0,28.97,29.0,7217.0,25.9557,25.9736,25.9467,25.9736,7217.0
2016-10-13 10:15:00,29.0,29.02,29.0,29.0,14500.0,25.9736,25.9915,25.9736,25.9736,14500.0
2016-10-13 10:20:00,29.01,29.02,29.0,29.01,3361.0,25.9825,25.9915,25.9736,25.9825,3361.0
2016-10-13 10:25:00,29.01,29.01,28.97,28.98,25428.0,25.9825,25.9825,25.9467,25.9557,25428.0
2016-10-13 10:30:00,28.99,29.02,28.98,29.02,8299.0,25.9646,25.9915,25.9557,25.9915,8299.0
2016-10-13 10:35:00,29.03,29.07,29.03,29.05,38855.0,26.0005,26.0363,26.0005,26.0184,38855.0
2016-10-13 10:40:00,29.05,29.05,29.02,29.03,5650.0,26.0184,26.0184,25.9915,26.0005,5650.0
2016-10-13 10:45:00,29.03,29.03,28.98,29.01,7474.0,26.0005,26.0005,25.9557,25.9825,7474.0
2016-10-13 10:50:00,29.01,29.05,29.0,29.04,245524.0,25.9825,26.0184,25.9736,26.0094,245524.0
2016-10-13 10:55:00,29.04,29.06,29.03,29.06,23214.0,26.0094,26.0273,26.0005,26.0273,23214.0
2016-10-13 11:00:00,29.06,29.06,29.02,29.02,16653.0,26.0273,26.0273,25.9915,25.9915,16653.0
2016-10-13 11:05:00,29.01,29.06,29.01,29.05,9788.0,25.9825,26.0273,25.9825,26.0184,9788.0
2016-10-13 11:10:00,29.05,29.07,29.04,29.07,15127.0,26.0184,26.0363,26.0094,26.0363,15127.0
2016-10-13 11:15:00,29.07,29.09,29.07,29.09,47806.0,26.0363,26.0542,26.0363,26.0542,47806.0
2016-10-13 11:20:00,29.09,29.1,29.08,29.09,42637.0,26.0542,26.0632,26.0452,26.0542,42637.0
2016-10-13 11:25:00,29.1,29.11,29.09,29.1,12504.0,26.0632,26.0721,26.0542,26.0632,12504.0
2016-10-13 11:30:00,29.1,29.12,29.09,29.12,24922.0,26.0632,26.0811,26.0542,26.0811,24922.0
2016-10-13 11:35:00,29.11,29.11,29.09,29.09,12668.0,26.0721,26.0721,26.0542,26.0542,12668.0
2016-10-13 11:40:00,29.09,29.1,29.08,29.09,5948.0,26.0542,26.0632,26.0452,26.0542,5948.0
2016-10-13 11:45:00,29.1,29.11,29.09,29.1,15547.0,26.0632,26.0721,26.0542,26.0632,15547.0
2016-10-13 11:50:00,29.1,29.11,29.1,29.11,12393.0,26.0632,26.0721,26.0632,26.0721,12393.0
2016-10-13 11:55:00,29.11,29.11,29.1,29.11,5586.0,26.0721,26.0721,26.0632,26.0721,5586.0
2016-10-13 12:00:00,29.1,29.1,29.08,29.1,19026.0,26.0632,26.0632,26.0452,26.0632,19026.0
2016-10-13 12:05:00,29.1,29.11,29.09,29.11,9743.0,26.0632,26.0721,26.0542,26.0721,9743.0
2016-10-13 12:10:00,29.11,29.12,29.11,29.12,6050.0,26.0721,26.0811,26.0721,26.0811,6050.0
2016-10-13 12:15:00,29.13,29.13,29.12,29.13,1400.0,26.09,26.09,26.0811,26.09,1400.0
2016-10-13 12:20:00,29.13,29.13,29.11,29.13,18035.0,26.09,26.09,26.0721,26.09,18035.0
2016-10-13 12:25:00,29.12,29.14,29.12,29.14,18417.0,26.0811,26.099,26.0811,26.099,18417.0
2016-10-13 12:30:00,29.14,29.14,29.13,29.13,19939.0,26.099,26.099,26.09,26.09,19939.0
2016-10-13 12:35:00,29.13,29.16,29.13,29.16,10050.0,26.09,26.1169,26.09,26.1169,10050.0
2016-10-13 12:40:00,29.16,29.17,29.16,29.17,1100.0,26.1169,26.1258,26.1169,26.1258,1100.0
2016-10-13 12:45:00,29.16,29.17,29.15,29.16,3939.0,26.1169,26.1258,26.1079,26.1169,3939.0
2016-10-13 12:50:00,29.16,29.16,29.15,29.15,8700.0,26.1169,26.1169,26.1079,26.1079,8700.0
2016-10-13 12:55:00,29.15,29.16,29.14,29.15,8700.0,26.1079,26.1169,26.099,26.1079,8700.0
2016-10-13 13:00:00,29.15,29.16,29.15,29.16,763.0,26.1079,26.1169,26.1079,26.1169,763.0
2016-10-13 13:05:00,29.17,29.17,29.14,29.15,4919.0,26.1258,26.1258,26.099,26.1079,4919.0
2016-10-13 13:10:00,29.15,29.15,29.13,29.14,2905.0,26.1079,26.1079,26.09,26.099,2905.0
2016-10-13 13:15:00,29.14,29.15,29.14,29.15,2969.0,26.099,26.1079,26.099,26.1079,2969.0
2016-10-13 13:20:00,29.15,29.19,29.15,29.19,18858.0,26.1079,26.1438,26.1079,26.1438,18858.0
2016-10-13 13:25:00,29.19,29.19,29.17,29.18,7791.0,26.1438,26.1438,26.1258,26.1348,7791.0
2016-10-13 13:30:00,29.19,29.2,29.18,29.19,11359.0,26.1438,26.1527,26.1348,26.1438,11359.0
2016-10-13 13:35:00,29.19,29.21,29.19,29.2,22843.0,26.1438,26.1617,26.1438,26.1527,22843.0
2016-10-13 13:40:00,29.21,29.21,29.2,29.21,21127.0,26.1617,26.1617,26.1527,26.1617,21127.0
2016-10-13 13:45:00,29.2,29.21,29.2,29.2,20964.0,26.1527,26.1617,26.1527,26.1527,20964.0
2016-10-13 13:50:00,29.2,29.23,29.2,29.22,47694.0,26.1527,26.1796,26.1527,26.1706,47694.0
2016-10-13 13:55:00,29.23,29.25,29.22,29.24,43455.0,26.1796,26.1975,26.1706,26.1885,43455.0
2016-10-13 14:00:00,29.24,29.3,29.24,29.3,17815.0,26.1885,26.2423,26.1885,26.2423,17815.0
2016-10-13 14:05:00,29.3,29.3,29.26,29.27,15058.0,26.2423,26.2423,26.2065,26.2154,15058.0
2016-10-13 14:10:00,29.26,29.26,29.22,29.23,26794.0,26.2065,26.2065,26.1706,26.1796,26794.0
2016-10-13 14:15:00,29.23,29.24,29.23,29.23,19257.0,26.1796,26.1885,26.1796,26.1796,19257.0
2016-10-13 14:20:00,29.23,29.24,29.23,29.24,16521.0,26.1796,26.1885,26.1796,26.1885,16521.0
2016-10-13 14:25:00,29.24,29.24,29.23,29.24,5031.0,26.1885,26.1885,26.1796,26.1885,5031.0
2016-10-13 14:30:00,29.24,29.25,29.23,29.24,9188.0,26.1885,26.1975,26.1796,26.1885,9188.0
2016-10-13 14:35:00,29.25,29.25,29.23,29.24,26451.0,26.1975,26.1975,26.1796,26.1885,26451.0
2016-10-13 14:40:00,29.24,29.24,29.22,29.24,19160.0,26.1885,26.1885,26.1706,26.1885,19160.0
2016-10-13 14:45:00,29.23,29.25,29.23,29.25,8299.0,26.1796,26.1975,26.1796,26.1975,8299.0
2016-10-13 14:50:00,29.25,29.27,29.25,29.27,3744.0,26.1975,26.2154,26.1975,26.2154,3744.0
2016-10-13 14:55:00,29.26,29.28,29.26,29.27,8329.0,26.2065,26.2244,26.2065,26.2154,8329.0
2016-10-13 15:00:00,29.26,29.27,29.26,29.26,8400.0,26.2065,26.2154,26.2065,26.2065,8400.0
2016-10-13 15:05:00,29.27,29.27,29.26,29.27,6323.0,26.2154,26.2154,26.2065,26.2154,6323.0
2016-10-13 15:10:00,29.27,29.28,29.26,29.27,22108.0,26.2154,26.2244,26.2065,26.2154,22108.0
2016-10-13 15:15:00,29.27,29.28,29.26,29.26,25436.0,26.2154,26.2244,26.2065,26.2065,25436.0
2016-10-13 15:20:00,29.26,29.26,29.24,29.25,9424.0,26.2065,26.2065,26.1885,26.1975,9424.0
2016-10-13 15:25:00,29.24,29.25,29.23,29.24,31565.0,26.1885,26.1975,26.1796,26.1885,31565.0
2016-10-13 15:30:00,29.24,29.24,29.22,29.24,41037.0,26.1885,26.1885,26.1706,26.1885,41037.0
2016-10-13 15:35:00,29.24,29.24,29.22,29.23,84933.0,26.1885,26.1885,26.1706,26.1796,84933.0
2016-10-13 15:40:00,29.24,29.24,29.2,29.2,37749.0,26.1885,26.1885,26.1527,26.1527,37749.0
2016-10-13 15:45:00,29.2,29.21,29.19,29.2,29022.0,26.1527,26.1617,26.1438,26.1527,29022.0
2016-10-13 15:50:00,29.2,29.2,29.18,29.19,50030.0,26.1527,26.1527,26.1348,26.1438,50030.0
2016-10-13 15:55:00,29.19,29.2,29.18,29.2,92947.0,26.1438,26.1527,26.1348,26.1527,92947.0
2016-10-14 09:30:00,29.33,29.34,29.28,29.28,42301.0,26.2692,26.2781,26.2244,26.2244,42301.0
2016-10-14 09:35:00,29.29,29.31,29.28,29.3,55185.0,26.2333,26.2512,26.2244,26.2423,55185.0
2016-10-14 09:40:00,29.3,29.32,29.29,29.32,30628.0,26.2423,26.2602,26.2333,26.2602,30628.0
2016-10-14 09:45:00,29.32,29.35,29.31,29.35,8085.0,26.2602,26.2871,26.2512,26.2871,8085.0
2016-10-14 09:50:00,29.35,29.35,29.33,29.34,7352.0,26.2871,26.2871,26.2692,26.2781,7352.0
2016-10-14 09:55:00,29.34,29.35,29.33,29.33,15049.0,26.2781,26.2871,26.2692,26.2692,15049.0
2016-10-14 10:00:00,29.33,29.35,29.31,29.35,22386.0,26.2692,26.2871,26.2512,26.2871,22386.0
2016-10-14 10:05:00,29.36,29.36,29.32,29.33,53959.0,26.296,26.296,26.2602,26.2692,53959.0
2016-10-14 10:10:00,29.34,29.37,29.33,29.35,33035.0,26.2781,26.305,26.2692,26.2871,33035.0
2016-10-14 10:15:00,29.35,29.37,29.35,29.37,6200.0,26.2871,26.305,26.2871,26.305,6200.0
2016-10-14 10:20:00,29.37,29.37,29.34,29.35,23250.0,26.305,26.305,26.2781,26.2871,23250.0
2016-10-14 10:25:00,29.35,29.36,29.33,29.34,37880.0,26.2871,26.296,26.2692,26.2781,37880.0
2016-10-14 10:30:00,29.35,29.36,29.34,29.36,12576.0,26.2871,26.296,26.2781,26.296,12576.0
2016-10-14 10:35:00,29.35,29.38,29.35,29.38,13507.0,26.2871,26.3139,26.2871,26.3139,13507.0
2016-10-14 10:40:00,29.38,29.4,29.37,29.4,42794.0,26.3139,26.3318,26.305,26.3318,42794.0
2016-10-14 10:45:00,29.4,29.4,29.37,29.38,7321.0,26.3318,26.3318,26.305,26.3139,7321.0
2016-10-14 10:50:00,29.37,29.37,29.34,29.35,94140.0,26.305,26.305,26.2781,26.2871,94140.0
2016-10-14 10:55:00,29.35,29.35,29.34,29.35,2772.0,26.2871,26.2871,26.2781,26.2871,2772.0
2016-10-14 11:00:00,29.34,29.34,29.31,29.32,11404.0,26.2781,26.2781,26.2512,26.2602,11404.0
2016-10-14 11:05:00,29.31,29.32,29.3,29.31,68178.0,26.2512,26.2602,26.2423,26.2512,68178.0
2016-10-14 11:10:00,29.31,29.31,29.29,29.3,24001.0,26.2512,26.2512,26.2333,26.2423,24001.0
2016-10-14 11:15:00,29.3,29.31,29.29,29.3,31112.0,26.2423,26.2512,26.2333,26.2423,31112.0
2016-10-14 11:20:00,29.3,29.32,29.3,29.32,26928.0,26.2423,26.2602,26.2423,26.2602,26928.0
2016-10-14 11:25:00,29.32,29.32,29.28,29.28,30303.0,26.2602,26.2602,26.2244,26.2244,30303.0
2016-10-14 11:30:00,29.28,29.28,29.25,29.26,19634.0,26.2244,26.2244,26.1975,26.2065,19634.0
2016-10-14 11:35:00,29.26,29.3,29.26,29.3,40445.0,26.2065,26.2423,26.2065,26.2423,40445.0
2016-10-14 11:40:00,29.29,29.3,29.29,29.29,37637.0,26.2333,26.2423,26.2333,26.2333,37637.0
2016-10-14 11:45:00,29.28,29.28,29.24,29.25,34961.0,26.2244,26.2244,26.1885,26.1975,34961.0
2016-10-14 11:50:00,29.25,29.26,29.24,29.24,3200.0,26.1975,26.2065,26.1885,26.1885,3200.0
2016-10-14 11:55:00,29.24,29.25,29.22,29.24,10906.0,26.1885,26.1975,26.1706,26.1885,10906.0
2016-10-14 12:00:00,29.23,29.25,29.23,29.24,2846.0,26.1796,26.1975,26.1796,26.1885,2846.0
2016-10-14 12:05:00,29.24,29.24,29.22,29.24,9625.0,26.1885,26.1885,26.1706,26.1885,9625.0
2016-10-14 12:10:00,29.23,29.23,29.19,29.21,19276.0,26.1796,26.1796,26.1438,26.1617,19276.0
2016-10-14 12:15:00,29.21,29.22,29.19,29.2,14782.0,26.1617,26.1706,26.1438,26.1527,14782.0
2016-10-14 12:20:00,29.2,29.2,29.19,29.2,19021.0,26.1527,26.1527,26.1438,26.1527,19021.0
2016-10-14 12:25:00,29.2,29.22,29.19,29.22,6200.0,26.1527,26.1706,26.1438,26.1706,6200.0
2016-10-14 12:30:00,29.22,29.23,29.22,29.23,2712.0,26.1706,26.1796,26.1706,26.1796,2712.0
2016-10-14 12:35:00,29.23,29.24,29.23,29.24,975.0,26.1796,26.1885,26.1796,26.1885,975.0
2016-10-14 12:40:00,29.24,29.24,29.23,29.23,2111.0,26.1885,26.1885,26.1796,26.1796,2111.0
2016-10-14 12:45:00,29.23,29.23,29.22,29.22,2700.0,26.1796,26.1796,26.1706,26.1706,2700.0
2016-10-14 12:50:00,29.23,29.23,29.22,29.23,1245.0,26.1796,26.1796,26.1706,26.1796,1245.0
2016-10-14 12:55:00,29.22,29.23,29.22,29.23,600.0,26.1706,26.1796,26.1706,26.1796,600.0
2016-10-14 13:00:00,29.22,29.24,29.22,29.22,5720.0,26.1706,26.1885,26.1706,26.1706,5720.0
2016-10-14 13:05:00,29.22,29.26,29.22,29.26,12318.0,26.1706,26.2065,26.1706,26.2065,12318.0
2016-10-14 13:10:00,29.25,29.26,29.24,29.24,5800.0,26.1975,26.2065,26.1885,26.1885,5800.0
2016-10-14 13:15:00,29.23,29.23,29.23,29.23,700.0,26.1796,26.1796,26.1796,26.1796,700.0
2016-10-14 13:20:00,29.23,29.25,29.23,29.24,11701.0,26.1796,26.1975,26.1796,26.1885,11701.0
2016-10-14 13:25:00,29.25,29.26,29.24,29.26,1803.0,26.1975,26.2065,26.1885,26.2065,1803.0
2016-10-14 13:30:00,29.26,29.32,29.26,29.3,98235.0,26.2065,26.2602,26.2065,26.2423,98235.0
2016-10-14 13:35:00,29.29,29.29,29.26,29.28,30386.0,26.2333,26.2333,26.2065,26.2244,30386.0
2016-10-14 13:40:00,29.28,29.28,29.25,29.25,1962.0,26.2244,26.2244,26.1975,26.1975,1962.0
2016-10-14 13:45:00,29.26,29.27,29.26,29.27,3977.0,26.2065,26.2154,26.2065,26.2154,3977.0
2016-10-14 13:50:00,29.26,29.26,29.24,29.24,9578.0,26.2065,26.2065,26.1885,26.1885,9578.0
2016-10-14 13:55:00,29.25,29.26,29.24,29.24,6948.0,26.1975,26.2065,26.1885,26.1885,6948.0
2016-10-14 14:00:00,29.24,29.24,29.21,29.22,31150.0,26.1885,26.1885,26.1617,26.1706,31150.0
2016-10-14 14:05:00,29.22,29.23,29.2,29.2,8096.0,26.1706,26.1796,26.1527,26.1527,8096.0
2016-10-14 14:10:00,29.2,29.21,29.2,29.21,4300.0,26.1527,26.1617,26.1527,26.1617,4300.0
2016-10-14 14:15:00,29.2,29.21,29.19,29.21,2220.0,26.1527,26.1617,26.1438,26.1617,2220.0
2016-10-14 14:20:00,29.22,29.26,29.22,29.26,28166.0,26.1706,26.2065,26.1706,26.2065,28166.0
2016-10-14 14:25:00,29.26,29.27,29.23,29.26,9461.0,26.2065,26.2154,26.1796,26.2065,9461.0
2016-10-14 14:30:00,29.26,29.27,29.23,29.23,5807.0,26.2065,26.2154,26.1796,26.1796,5807.0
2016-10-14 14:35:00,29.23,29.24,29.21,29.23,3534.0,26.1796,26.1885,26.1617,26.1796,3534.0
2016-10-14 14:40:00,29.23,29.23,29.21,29.22,5638.0,26.1796,26.1796,26.1617,26.1706,5638.0
2016-10-14 14:45:00,29.22,29.22,29.19,29.2,6193.0,26.1706,26.1706,26.1438,26.1527,6193.0
2016-10-14 14:50:00,29.2,29.21,29.19,29.19,3144.0,26.1527,26.1617,26.1438,26.1438,3144.0
2016-10-14 14:55:00,29.18,29.2,29.17,29.18,9889.0,26.1348,26.1527,26.1258,26.1348,9889.0
2016-10-14 15:00:00,29.19,29.19,29.18,29.19,4934.0,26.1438,26.1438,26.1348,26.1438,4934.0
2016-10-14 15:05:00,29.19,29.21,29.19,29.21,5800.0,26.1438,26.1617,26.1438,26.1617,5800.0
2016-10-14 15:10:00,29.21,29.23,29.2,29.21,19851.0,26.1617,26.1796,26.1527,26.1617,19851.0
2016-10-14 15:15:00,29.22,29.22,29.2,29.2,3604.0,26.1706,26.1706,26.1527,26.1527,3604.0
2016-10-14 15:20:00,29.2,29.22,29.2,29.21,7663.0,26.1527,26.1706,26.1527,26.1617,7663.0
2016-10-14 15:25:00,29.21,29.21,29.19,29.2,1000.0,26.1617,26.1617,26.1438,26.1527,1000.0
2016-10-14 15:30:00,29.19,29.21,29.19,29.2,8300.0,26.1438,26.1617,26.1438,26.1527,8300.0
2016-10-14 15:35:00,29.2,29.23,29.19,29.23,6099.0,26.1527,26.1796,26.1438,26.1796,6099.0
2016-10-14 15:40:00,29.24,29.24,29.22,29.22,8810.0,26.1885,26.1885,26.1706,26.1706,8810.0
2016-10-14 15:45:00,29.22,29.22,29.18,29.19,9175.0,26.1706,26.1706,26.1348,26.1438,9175.0
2016-10-14 15:50:00,29.18,29.19,29.18,29.18,4047.0,26.1348,26.1438,26.1348,26.1348,4047.0
2016-10-14 15:55:00,29.18,29.21,29.17,29.18,52989.0,26.1348,26.1617,26.1258,26.1348,52989.0
2016-10-17 09:30:00,29.01,29.01,28.95,28.97,37308.0,25.9825,25.9825,25.9288,25.9467,37308.0
2016-10-17 09:35:00,28.97,28.97,28.9,28.91,67960.0,25.9467,25.9467,25.884,25.893,67960.0
2016-10-17 09:40:00,28.92,28.94,28.91,28.92,16008.0,25.9019,25.9199,25.893,25.9019,16008.0
2016-10-17 09:45:00,28.92,28.94,28.92,28.94,8249.0,25.9019,25.9199,25.9019,25.9199,8249.0
2016-10-17 09:50:00,28.94,28.95,28.91,28.91,17890.0,25.9199,25.9288,25.893,25.893,17890.0
2016-10-17 09:55:00,28.91,28.93,28.9,28.92,7057.0,25.893,25.9109,25.884,25.9019,7057.0
2016-10-17 10:00:00,28.93,28.95,28.92,28.95,15684.0,25.9109,25.9288,25.9019,25.9288,15684.0
2016-10-17 10:05:00,28.96,28.98,28.93,28.98,38258.0,25.9378,25.9557,25.9109,25.9557,38258.0
2016-10-17 10:10:00,28.98,29.0,28.97,28.98,21490.0,25.9557,25.9736,25.9467,25.9557,21490.0
2016-10-17 10:15:00,28.98,28.99,28.97,28.99,11770.0,25.9557,25.9646,25.9467,25.9646,11770.0
2016-10-17 10:20:00,28.99,29.02,28.98,29.02,19909.0,25.9646,25.9915,25.9557,25.9915,19909.0
2016-10-17 10:25:00,29.02,29.03,29.02,29.03,6000.0,25.9915,26.0005,25.9915,26.0005,6000.0
2016-10-17 10:30:00,29.03,29.03,28.98,28.99,30596.0,26.0005,26.0005,25.9557,25.9646,30596.0
2016-10-17 10:35:00,28.99,29.02,28.99,29.01,21434.0,25.9646,25.9915,25.9646,25.9825,21434.0
2016-10-17 10:40:00,29.02,29.03,29.01,29.01,29953.0,25.9915,26.0005,25.9825,25.9825,29953.0
2016-10-17 10:45:00,29.02,29.02,29.01,29.02,22535.0,25.9915,25.9915,25.9825,25.9915,22535.0
2016-10-17 10:50:00,29.02,29.02,28.99,29.0,48328.0,25.9915,25.9915,25.9646,25.9736,48328.0
2016-10-17 10:55:00,29.0,29.02,28.99,29.02,29013.0,25.9736,25.9915,25.9646,25.9915,29013.0
2016-10-17 11:00:00,29.02,29.03,29.01,29.03,62910.0,25.9915,26.0005,25.9825,26.0005,62910.0
2016-10-17 11:05:00,29.03,29.03,29.01,29.02,37082.0,26.0005,26.0005,25.9825,25.9915,37082.0
2016-10-17 11:10:00,29.02,29.03,29.0,29.03,50916.0,25.9915,26.0005,25.9736,26.0005,50916.0
2016-10-17 11:15:00,29.03,29.06,29.02,29.06,113587.0,26.0005,26.0273,25.9915,26.0273,113587.0
2016-10-17 11:20:00,29.06,29.06,29.03,29.05,51910.0,26.0273,26.0273,26.0005,26.0184,51910.0
2016-10-17 11:25:00,29.05,29.05,29.02,29.04,61777.0,26.0184,26.0184,25.9915,26.0094,61777.0
2016-10-17 11:30:00,29.04,29.05,29.03,29.05,54979.0,26.0094,26.0184,26.0005,26.0184,54979.0
2016-10-17 11:35:00,29.05,29.06,29.03,29.06,78203.0,26.0184,26.0273,26.0005,26.0273,78203.0
2016-10-17 11:40:00,29.06,29.06,29.05,29.06,43100.0,26.0273,26.0273,26.0184,26.0273,43100.0
2016-10-17 11:45:00,29.06,29.06,29.03,29.04,70453.0,26.0273,26.0273,26.0005,26.0094,70453.0
2016-10-17 11:50:00,29.04,29.05,29.03,29.05,47516.0,26.0094,26.0184,26.0005,26.0184,47516.0
2016-10-17 11:55:00,29.05,29.07,29.04,29.07,37525.0,26.0184,26.0363,26.0094,26.0363,37525.0
2016-10-17 12:00:00,29.07,29.07,29.05,29.06,29271.0,26.0363,26.0363,26.0184,26.0273,29271.0
2016-10-17 12:05:00,29.06,29.07,29.04,29.05,62863.0,26.0273,26.0363,26.0094,26.0184,62863.0
2016-10-17 12:10:00,29.04,29.05,29.04,29.05,51283.0,26.0094,26.0184,26.0094,26.0184,51283.0
2016-10-17 12:15:00,29.05,29.06,29.04,29.05,52555.0,26.0184,26.0273,26.0094,26.0184,52555.0
2016-10-17 12:20:00,29.05,29.06,29.04,29.05,38770.0,26.0184,26.0273,26.0094,26.0184,38770.0
2016-10-17 12:25:00,29.05,29.06,29.03,29.04,51265.0,26.0184,26.0273,26.0005,26.0094,51265.0
2016-10-17 12:30:00,29.04,29.06,29.04,29.05,71071.0,26.0094,26.0273,26.0094,26.0184,71071.0
2016-10-17 12:35:00,29.05,29.06,29.05,29.06,15609.0,26.0184,26.0273,26.0184,26.0273,15609.0
2016-10-17 12:40:00,29.05,29.06,29.03,29.05,40773.0,26.0184,26.0273,26.0005,26.0184,40773.0
2016-10-17 12:45:00,29.04,29.05,29.03,29.04,16788.0,26.0094,26.0184,26.0005,26.0094,16788.0
2016-10-17 12:50:00,29.04,29.05,29.01,29.01,17040.0,26.0094,26.0184,25.9825,25.9825,17040.0
2016-10-17 12:55:00,29.02,29.04,29.01,29.03,8202.0,25.9915,26.0094,25.9825,26.0005,8202.0
2016-10-17 13:00:00,29.03,29.04,29.02,29.03,36024.0,26.0005,26.0094,25.9915,26.0005,36024.0
2016-10-17 13:05:00,29.03,29.04,29.03,29.04,300.0,26.0005,26.0094,26.0005,26.0094,300.0
2016-10-17 13:10:00,29.04,29.04,29.0,29.02,124464.0,26.0094,26.0094,25.9736,25.9915,124464.0
2016-10-17 13:15:00,29.02,29.03,29.0,29.02,27783.0,25.9915,26.0005,25.9736,25.9915,27783.0
2016-10-17 13:20:00,29.02,29.02,28.99,29.01,26529.0,25.9915,25.9915,25.9646,25.9825,26529.0
2016-10-17 13:25:00,29.01,29.01,28.99,28.99,3928.0,25.9825,25.9825,25.9646,25.9646,3928.0
2016-10-17 13:30:00,29.0,29.0,28.99,28.99,8718.0,25.9736,25.9736,25.9646,25.9646,8718.0
2016-10-17 13:35:00,28.98,28.99,28.98,28.98,2400.0,25.9557,25.9646,25.9557,25.9557,2400.0
2016-10-17 13:40:00,28.99,28.99,28.98,28.99,22300.0,25.9646,25.9646,25.9557,25.9646,22300.0
2016-10-17 13:45:00,28.98,28.99,28.98,28.99,5600.0,25.9557,25.9646,25.9557,25.9646,5600.0
2016-10-17 13:50:00,28.98,28.99,28.98,28.98,4278.0,25.9557,25.9646,25.9557,25.9557,4278.0
2016-10-17 13:55:00,28.98,28.99,28.97,28.97,12377.0,25.9557,25.9646,25.9467,25.9467,12377.0
2016-10-17 14:00:00,28.97,29.0,28.97,29.0,13717.0,25.9467,25.9736,25.9467,25.9736,13717.0
2016-10-17 14:05:00,29.0,29.0,28.99,29.0,2550.0,25.9736,25.9736,25.9646,25.9736,2550.0
2016-10-17 14:10:00,29.0,29.02,28.99,29.02,9047.0,25.9736,25.9915,25.9646,25.9915,9047.0
2016-10-17 14:15:00,29.02,29.02,29.01,29.02,1700.0,25.9915,25.9915,25.9825,25.9915,1700.0
2016-10-17 14:20:00,29.02,29.02,29.0,29.0,12500.0,25.9915,25.9915,25.9736,25.9736,12500.0
2016-10-17 14:25:00,29.0,29.01,29.0,29.01,8049.0,25.9736,25.9825,25.9736,25.9825,8049.0
2016-10-17 14:30:00,29.01,29.01,28.99,28.99,4540.0,25.9825,25.9825,25.9646,25.9646,4540.0
2016-10-17 14:35:00,28.99,28.99,28.98,28.98,15639.0,25.9646,25.9646,25.9557,25.9557,15639.0
2016-10-17 14:40:00,28.98,28.99,28.98,28.99,6972.0,25.9557,25.9646,25.9557,25.9646,6972.0
2016-10-17 14:45:00,28.98,28.98,28.97,28.98,9970.0,25.9557,25.9557,25.9467,25.9557,9970.0
2016-10-17 14:50:00,28.97,28.99,28.97,28.99,10863.0,25.9467,25.9646,25.9467,25.9646,10863.0
2016-10-17 14:55:00,28.99,29.0,28.98,29.0,7431.0,25.9646,25.9736,25.9557,25.9736,7431.0
2016-10-17 15:00:00,29.0,29.0,28.99,29.0,2252.0,25.9736,25.9736,25.9646,25.9736,2252.0
2016-10-17 15:05:00,29.0,29.0,28.99,29.0,1201.0,25.9736,25.9736,25.9646,25.9736,1201.0
2016-10-17 15:10:00,29.0,29.0,28.96,28.96,16015.0,25.9736,25.9736,25.9378,25.9378,16015.0
2016-10-17 15:15:00,28.96,28.97,28.95,28.96,7312.0,25.9378,25.9467,25.9288,25.9378,7312.0
2016-10-17 15:20:00,28.96,28.98,28.95,28.98,22588.0,25.9378,25.9557,25.9288,25.9557,22588.0
2016-10-17 15:25:00,28.97,28.99,28.97,28.99,37033.0,25.9467,25.9646,25.9467,25.9646,37033.0
2016-10-17 15:30:00,28.99,28.99,28.97,28.97,41454.0,25.9646,25.9646,25.9467,25.9467,41454.0
2016-10-17 15:35:00,28.97,28.98,28.97,28.97,51751.0,25.9467,25.9557,25.9467,25.9467,51751.0
2016-10-17 15:40:00,28.97,28.98,28.94,28.95,39656.0,25.9467,25.9557,25.9199,25.9288,39656.0
2016-10-17 15:45:00,28.95,28.97,28.94,28.96,47503.0,25.9288,25.9467,25.9199,25.9378,47503.0
2016-10-17 15:50:00,28.96,28.97,28.95,28.95,52573.0,25.9378,25.9467,25.9288,25.9288,52573.0
2016-10-17 15:55:00,28.95,28.96,28.94,28.95,153804.0,25.9288,25.9378,25.9199,25.9288,153804.0
2016-10-18 09:30:00,29.55,29.55,29.48,29.49,119366.0,26.4662,26.4662,26.4035,26.4125,119366.0
2016-10-18 09:35:00,29.49,29.5,29.48,29.48,46989.0,26.4125,26.4214,26.4035,26.4035,46989.0
2016-10-18 09:40:00,29.48,29.48,29.47,29.47,14685.0,26.4035,26.4035,26.3945,26.3945,14685.0
2016-10-18 09:45:00,29.48,29.48,29.47,29.48,10311.0,26.4035,26.4035,26.3945,26.4035,10311.0
2016-10-18 09:50:00,29.48,29.48,29.47,29.48,66494.0,26.4035,26.4035,26.3945,26.4035,66494.0
2016-10-18 09:55:00,29.48,29.49,29.47,29.49,99103.0,26.4035,26.4125,26.3945,26.4125,99103.0
2016-10-18 10:00:00,29.49,29.49,29.47,29.49,17261.0,26.4125,26.4125,26.3945,26.4125,17261.0
2016-10-18 10:05:00,29.49,29.49,29.48,29.49,30729.0,26.4125,26.4125,26.4035,26.4125,30729.0
2016-10-18 10:10:00,29.49,29.49,29.48,29.48,3600.0,26.4125,26.4125,26.4035,26.4035,3600.0
2016-10-18 10:15:00,29.48,29.49,29.48,29.49,82554.0,26.4035,26.4125,26.4035,26.4125,82554.0
2016-10-18 10:20:00,29.49,29.49,29.44,29.45,37547.0,26.4125,26.4125,26.3677,26.3766,37547.0
2016-10-18 10:25:00,29.45,29.46,29.44,29.46,18275.0,26.3766,26.3856,26.3677,26.3856,18275.0
2016-10-18 10:30:00,29.46,29.49,29.45,29.48,12386.0,26.3856,26.4125,26.3766,26.4035,12386.0
2016-10-18 10:35:00,29.48,29.5,29.47,29.5,7727.0,26.4035,26.4214,26.3945,26.4214,7727.0
2016-10-18 10:40:00,29.5,29.51,29.49,29.5,6137.0,26.4214,26.4304,26.4125,26.4214,6137.0
2016-10-18 10:45:00,29.51,29.53,29.5,29.53,13125.0,26.4304,26.4483,26.4214,26.4483,13125.0
2016-10-18 10:50:00,29.54,29.55,29.52,29.55,22863.0,26.4572,26.4662,26.4393,26.4662,22863.0
2016-10-18 10:55:00,29.54,29.55,29.53,29.54,15219.0,26.4572,26.4662,26.4483,26.4572,15219.0
2016-10-18 11:00:00,29.54,29.55,29.53,29.53,25637.0,26.4572,26.4662,26.4483,26.4483,25637.0
2016-10-18 11:05:00,29.53,29.53,29.52,29.53,12500.0,26.4483,26.4483,26.4393,26.4483,12500.0
2016-10-18 11:10:00,29.53,29.53,29.5,29.51,43921.0,26.4483,26.4483,26.4214,26.4304,43921.0
2016-10-18 11:15:00,29.5,29.51,29.49,29.51,2752.0,26.4214,26.4304,26.4125,26.4304,2752.0
2016-10-18 11:20:00,29.51,29.52,29.5,29.51,39552.0,26.4304,26.4393,26.4214,26.4304,39552.0
2016-10-18 11:25:00,29.52,29.53,29.51,29.53,2900.0,26.4393,26.4483,26.4304,26.4483,2900.0
2016-10-18 11:30:00,29.53,29.53,29.52,29.52,4900.0,26.4483,26.4483,26.4393,26.4393,4900.0
2016-10-18 11:35:00,29.52,29.54,29.51,29.54,4500.0,26.4393,26.4572,26.4304,26.4572,4500.0
2016-10-18 11:40:00,29.54,29.55,29.53,29.55,5332.0,26.4572,26.4662,26.4483,26.4662,5332.0
2016-10-18 11:45:00,29.54,29.55,29.54,29.55,2815.0,26.4572,26.4662,26.4572,26.4662,2815.0
2016-10-18 11:50:00,29.54,29.55,29.53,29.54,12448.0,26.4572,26.4662,26.4483,26.4572,12448.0
2016-10-18 11:55:00,29.54,29.54,29.53,29.54,4583.0,26.4572,26.4572,26.4483,26.4572,4583.0
2016-10-18 12:00:00,29.54,29.54,29.52,29.52,4000.0,26.4572,26.4572,26.4393,26.4393,4000.0
2016-10-18 12:05:00,29.53,29.53,29.52,29.53,3047.0,26.4483,26.4483,26.4393,26.4483,3047.0
2016-10-18 12:10:00,29.53,29.54,29.53,29.54,4200.0,26.4483,26.4572,26.4483,26.4572,4200.0
2016-10-18 12:15:00,29.53,29.54,29.53,29.54,3770.0,26.4483,26.4572,26.4483,26.4572,3770.0
2016-10-18 12:20:00,29.54,29.54,29.53,29.54,3160.0,26.4572,26.4572,26.4483,26.4572,3160.0
2016-10-18 12:25:00,29.54,29.54,29.53,29.54,3555.0,26.4572,26.4572,26.4483,26.4572,3555.0
2016-10-18 12:30:00,29.54,29.56,29.53,29.55,22476.0,26.4572,26.4751,26.4483,26.4662,22476.0
2016-10-18 12:35:00,29.55,29.55,29.54,29.55,2975.0,26.4662,26.4662,26.4572,26.4662,2975.0
2016-10-18 12:40:00,29.54,29.55,29.54,29.54,2900.0,26.4572,26.4662,26.4572,26.4572,2900.0
2016-10-18 12:45:00,29.54,29.55,29.52,29.52,3879.0,26.4572,26.4662,26.4393,26.4393,3879.0
2016-10-18 12:50:00,29.52,29.53,29.52,29.53,800.0,26.4393,26.4483,26.4393,26.4483,800.0
2016-10-18 12:55:00,29.53,29.53,29.51,29.51,4433.0,26.4483,26.4483,26.4304,26.4304,4433.0
2016-10-18 13:00:00,29.52,29.52,29.51,29.52,2500.0,26.4393,26.4393,26.4304,26.4393,2500.0
2016-10-18 13:05:00,29.52,29.52,29.51,29.52,2850.0,26.4393,26.4393,26.4304,26.4393,2850.0
2016-10-18 13:10:00,29.52,29.53,29.51,29.53,3050.0,26.4393,26.4483,26.4304,26.4483,3050.0
2016-10-18 13:15:00,29.52,29.54,29.52,29.54,11825.0,26.4393,26.4572,26.4393,26.4572,11825.0
2016-10-18 13:20:00,29.54,29.57,29.53,29.55,171259.0,26.4572,26.4841,26.4483,26.4662,171259.0
2016-10-18 13:25:00,29.56,29.56,29.54,29.54,4332.0,26.4751,26.4751,26.4572,26.4572,4332.0
2016-10-18 13:30:00,29.54,29.55,29.53,29.53,4500.0,26.4572,26.4662,26.4483,26.4483,4500.0
2016-10-18 13:35:00,29.53,29.54,29.53,29.54,4139.0,26.4483,26.4572,26.4483,26.4572,4139.0
2016-10-18 13:40:00,29.55,29.57,29.54,29.57,6104.0,26.4662,26.4841,26.4572,26.4841,6104.0
2016-10-18 13:45:00,29.57,29.57,29.56,29.57,4188.0,26.4841,26.4841,26.4751,26.4841,4188.0
2016-10-18 13:50:00,29.57,29.57,29.56,29.57,3000.0,26.4841,26.4841,26.4751,26.4841,3000.0
2016-10-18 13:55:00,29.57,29.57,29.56,29.57,3061.0,26.4841,26.4841,26.4751,26.4841,3061.0
2016-10-18 14:00:00,29.57,29.57,29.56,29.57,3784.0,26.4841,26.4841,26.4751,26.4841,3784.0
2016-10-18 14:05:00,29.56,29.57,29.56,29.56,2000.0,26.4751,26.4841,26.4751,26.4751,2000.0
2016-10-18 14:10:00,29.56,29.57,29.56,29.56,2386.0,26.4751,26.4841,26.4751,26.4751,2386.0
2016-10-18 14:15:00,29.57,29.57,29.55,29.55,2635.0,26.4841,26.4841,26.4662,26.4662,2635.0
2016-10-18 14:20:00,29.55,29.58,29.55,29.58,10667.0,26.4662,26.4931,26.4662,26.4931,10667.0
2016-10-18 14:25:00,29.58,29.58,29.57,29.58,4129.0,26.4931,26.4931,26.4841,26.4931,4129.0
2016-10-18 14:30:00,29.58,29.59,29.58,29.59,3889.0,26.4931,26.502,26.4931,26.502,3889.0
2016-10-18 14:35:00,29.59,29.6,29.58,29.59,8349.0,26.502,26.511,26.4931,26.502,8349.0
2016-10-18 14:40:00,29.59,29.6,29.59,29.59,5070.0,26.502,26.511,26.502,26.502,5070.0
2016-10-18 14:45:00,29.59,29.6,29.58,29.6,12786.0,26.502,26.511,26.4931,26.511,12786.0
2016-10-18 14:50:00,29.6,29.6,29.58,29.58,14008.0,26.511,26.511,26.4931,26.4931,14008.0
2016-10-18 14:55:00,29.59,29.62,29.58,29.6,24156.0,26.502,26.5289,26.4931,26.511,24156.0
2016-10-18 15:00:00,29.6,29.61,29.59,29.59,12703.0,26.511,26.5199,26.502,26.502,12703.0
2016-10-18 15:05:00,29.59,29.59,29.58,29.58,3793.0,26.502,26.502,26.4931,26.4931,3793.0
2016-10-18 15:10:00,29.58,29.59,29.58,29.59,2548.0,26.4931,26.502,26.4931,26.502,2548.0
2016-10-18 15:15:00,29.59,29.59,29.58,29.59,4455.0,26.502,26.502,26.4931,26.502,4455.0
2016-10-18 15:20:00,29.59,29.59,29.57,29.58,8829.0,26.502,26.502,26.4841,26.4931,8829.0
2016-10-18 15:25:00,29.58,29.58,29.57,29.58,3211.0,26.4931,26.4931,26.4841,26.4931,3211.0
2016-10-18 15:30:00,29.58,29.58,29.57,29.58,23447.0,26.4931,26.4931,26.4841,26.4931,23447.0
2016-10-18 15:35:00,29.57,29.58,29.56,29.56,24024.0,26.4841,26.4931,26.4751,26.4751,24024.0
2016-10-18 15:40:00,29.56,29.57,29.55,29.56,13337.0,26.4751,26.4841,26.4662,26.4751,13337.0
2016-10-18 15:45:00,29.55,29.56,29.55,29.55,39325.0,26.4662,26.4751,26.4662,26.4662,39325.0
2016-10-18 15:50:00,29.55,29.57,29.55,29.55,77549.0,26.4662,26.4841,26.4662,26.4662,77549.0
2016-10-18 15:55:00,29.55,29.57,29.55,29.57,100057.0,26.4662,26.4841,26.4662,26.4841,100057.0
2016-10-19 09:30:00,29.55,29.62,29.54,29.55,18284.0,26.4662,26.5289,26.4572,26.4662,18284.0
2016-10-19 09:35:00,29.56,29.56,29.55,29.56,7546.0,26.4751,26.4751,26.4662,26.4751,7546.0
2016-10-19 09:40:00,29.56,29.56,29.55,29.55,3800.0,26.4751,26.4751,26.4662,26.4662,3800.0
2016-10-19 09:45:00,29.55,29.56,29.53,29.53,30628.0,26.4662,26.4751,26.4483,26.4483,30628.0
2016-10-19 09:50:00,29.53,29.53,29.52,29.53,8981.0,26.4483,26.4483,26.4393,26.4483,8981.0
2016-10-19 09:55:00,29.52,29.53,29.51,29.53,37881.0,26.4393,26.4483,26.4304,26.4483,37881.0
2016-10-19 10:00:00,29.53,29.54,29.52,29.53,18239.0,26.4483,26.4572,26.4393,26.4483,18239.0
2016-10-19 10:05:00,29.54,29.54,29.51,29.51,9730.0,26.4572,26.4572,26.4304,26.4304,9730.0
2016-10-19 10:10:00,29.51,29.55,29.5,29.55,5151.0,26.4304,26.4662,26.4214,26.4662,5151.0
2016-10-19 10:15:00,29.54,29.55,29.54,29.55,7132.0,26.4572,26.4662,26.4572,26.4662,7132.0
2016-10-19 10:20:00,29.55,29.57,29.54,29.55,22241.0,26.4662,26.4841,26.4572,26.4662,22241.0
2016-10-19 10:25:00,29.55,29.57,29.54,29.57,11823.0,26.4662,26.4841,26.4572,26.4841,11823.0
2016-10-19 10:30:00,29.57,29.59,29.55,29.55,17364.0,26.4841,26.502,26.4662,26.4662,17364.0
2016-10-19 10:35:00,29.56,29.57,29.55,29.57,6180.0,26.4751,26.4841,26.4662,26.4841,6180.0
2016-10-19 10:40:00,29.57,29.6,29.57,29.59,5315.0,26.4841,26.511,26.4841,26.502,5315.0
2016-10-19 10:45:00,29.59,29.62,29.59,29.61,6148.0,26.502,26.5289,26.502,26.5199,6148.0
2016-10-19 10:50:00,29.61,29.61,29.6,29.61,3530.0,26.5199,26.5199,26.511,26.5199,3530.0
2016-10-19 10:55:00,29.61,29.61,29.6,29.61,3991.0,26.5199,26.5199,26.511,26.5199,3991.0
2016-10-19 11:00:00,29.6,29.61,29.6,29.61,3200.0,26.511,26.5199,26.511,26.5199,3200.0
2016-10-19 11:05:00,29.61,29.61,29.6,29.61,3500.0,26.5199,26.5199,26.511,26.5199,3500.0
2016-10-19 11:10:00,29.61,29.61,29.6,29.61,5035.0,26.5199,26.5199,26.511,26.5199,5035.0
2016-10-19 11:15:00,29.61,29.61,29.59,29.59,5000.0,26.5199,26.5199,26.502,26.502,5000.0
2016-10-19 11:20:00,29.59,29.59,29.58,29.59,3500.0,26.502,26.502,26.4931,26.502,3500.0
2016-10-19 11:25:00,29.59,29.6,29.58,29.59,22475.0,26.502,26.511,26.4931,26.502,22475.0
2016-10-19 11:30:00,29.59,29.6,29.58,29.6,6252.0,26.502,26.511,26.4931,26.511,6252.0
2016-10-19 11:35:00,29.6,29.6,29.58,29.59,5220.0,26.511,26.511,26.4931,26.502,5220.0
2016-10-19 11:40:00,29.59,29.59,29.58,29.59,3426.0,26.502,26.502,26.4931,26.502,3426.0
2016-10-19 11:45:00,29.59,29.61,29.59,29.61,11109.0,26.502,26.5199,26.502,26.5199,11109.0
2016-10-19 11:50:00,29.61,29.62,29.6,29.62,7072.0,26.5199,26.5289,26.511,26.5289,7072.0
2016-10-19 11:55:00,29.62,29.62,29.6,29.6,9903.0,26.5289,26.5289,26.511,26.511,9903.0
2016-10-19 12:00:00,29.6,29.61,29.59,29.61,8938.0,26.511,26.5199,26.502,26.5199,8938.0
2016-10-19 12:05:00,29.6,29.61,29.59,29.61,6878.0,26.511,26.5199,26.502,26.5199,6878.0
2016-10-19 12:10:00,29.61,29.61,29.6,29.61,2665.0,26.5199,26.5199,26.511,26.5199,2665.0
2016-10-19 12:15:00,29.61,29.61,29.6,29.61,2900.0,26.5199,26.5199,26.511,26.5199,2900.0
2016-10-19 12:20:00,29.61,29.62,29.6,29.62,13714.0,26.5199,26.5289,26.511,26.5289,13714.0
2016-10-19 12:25:00,29.62,29.63,29.61,29.62,15648.0,26.5289,26.5378,26.5199,26.5289,15648.0
2016-10-19 12:30:00,29.62,29.62,29.61,29.62,2137.0,26.5289,26.5289,26.5199,26.5289,2137.0
2016-10-19 12:35:00,29.62,29.62,29.61,29.62,1700.0,26.5289,26.5289,26.5199,26.5289,1700.0
2016-10-19 12:40:00,29.62,29.62,29.61,29.61,6881.0,26.5289,26.5289,26.5199,26.5199,6881.0
2016-10-19 12:45:00,29.61,29.63,29.61,29.63,3000.0,26.5199,26.5378,26.5199,26.5378,3000.0
2016-10-19 12:50:00,29.63,29.63,29.62,29.63,2632.0,26.5378,26.5378,26.5289,26.5378,2632.0
2016-10-19 12:55:00,29.63,29.63,29.63,29.63,3000.0,26.5378,26.5378,26.5378,26.5378,3000.0
2016-10-19 13:00:00,29.63,29.63,29.61,29.61,8425.0,26.5378,26.5378,26.5199,26.5199,8425.0
2016-10-19 13:05:00,29.62,29.62,29.61,29.62,3400.0,26.5289,26.5289,26.5199,26.5289,3400.0
2016-10-19 13:10:00,29.62,29.62,29.61,29.61,2227.0,26.5289,26.5289,26.5199,26.5199,2227.0
2016-10-19 13:15:00,29.62,29.62,29.61,29.62,4630.0,26.5289,26.5289,26.5199,26.5289,4630.0
2016-10-19 13:20:00,29.62,29.63,29.61,29.63,13811.0,26.5289,26.5378,26.5199,26.5378,13811.0
2016-10-19 13:25:00,29.63,29.65,29.63,29.63,20870.0,26.5378,26.5558,26.5378,26.5378,20870.0
2016-10-19 13:30:00,29.63,29.63,29.62,29.62,2094.0,26.5378,26.5378,26.5289,26.5289,2094.0
2016-10-19 13:35:00,29.63,29.63,29.62,29.63,1600.0,26.5378,26.5378,26.5289,26.5378,1600.0
2016-10-19 13:40:00,29.63,29.63,29.62,29.63,2723.0,26.5378,26.5378,26.5289,26.5378,2723.0
2016-10-19 13:45:00,29.63,29.64,29.62,29.63,6893.0,26.5378,26.5468,26.5289,26.5378,6893.0
2016-10-19 13:50:00,29.63,29.63,29.62,29.63,3500.0,26.5378,26.5378,26.5289,26.5378,3500.0
2016-10-19 13:55:00,29.62,29.63,29.62,29.63,6752.0,26.5289,26.5378,26.5289,26.5378,6752.0
2016-10-19 14:00:00,29.63,29.66,29.62,29.64,20344.0,26.5378,26.5647,26.5289,26.5468,20344.0
2016-10-19 14:05:00,29.65,29.65,29.64,29.64,1600.0,26.5558,26.5558,26.5468,26.5468,1600.0
2016-10-19 14:10:00,29.64,29.65,29.64,29.65,2400.0,26.5468,26.5558,26.5468,26.5558,2400.0
2016-10-19 14:15:00,29.65,29.65,29.64,29.64,4546.0,26.5558,26.5558,26.5468,26.5468,4546.0
2016-10-19 14:20:00,29.64,29.65,29.63,29.63,4830.0,26.5468,26.5558,26.5378,26.5378,4830.0
2016-10-19 14:25:00,29.64,29.64,29.63,29.64,1250.0,26.5468,26.5468,26.5378,26.5468,1250.0
2016-10-19 14:30:00,29.63,29.64,29.63,29.63,2314.0,26.5378,26.5468,26.5378,26.5378,2314.0
2016-10-19 14:35:00,29.64,29.64,29.62,29.63,3540.0,26.5468,26.5468,26.5289,26.5378,3540.0
2016-10-19 14:40:00,29.62,29.63,29.62,29.63,10404.0,26.5289,26.5378,26.5289,26.5378,10404.0
2016-10-19 14:45:00,29.63,29.63,29.62,29.63,4200.0,26.5378,26.5378,26.5289,26.5378,4200.0
2016-10-19 14:50:00,29.63,29.63,29.62,29.63,1934.0,26.5378,26.5378,26.5289,26.5378,1934.0
2016-10-19 14:55:00,29.63,29.63,29.61,29.62,5488.0,26.5378,26.5378,26.5199,26.5289,5488.0
2016-10-19 15:00:00,29.62,29.62,29.61,29.62,3831.0,26.5289,26.5289,26.5199,26.5289,3831.0
2016-10-19 15:05:00,29.62,29.62,29.61,29.62,3641.0,26.5289,26.5289,26.5199,26.5289,3641.0
2016-10-19 15:10:00,29.62,29.62,29.61,29.62,3611.0,26.5289,26.5289,26.5199,26.5289,3611.0
2016-10-19 15:15:00,29.62,29.62,29.61,29.62,3599.0,26.5289,26.5289,26.5199,26.5289,3599.0
2016-10-19 15:20:00,29.63,29.63,29.62,29.62,5198.0,26.5378,26.5378,26.5289,26.5289,5198.0
2016-10-19 15:25:00,29.63,29.63,29.62,29.63,6412.0,26.5378,26.5378,26.5289,26.5378,6412.0
2016-10-19 15:30:00,29.63,29.63,29.61,29.61,25934.0,26.5378,26.5378,26.5199,26.5199,25934.0
2016-10-19 15:35:00,29.61,29.62,29.59,29.6,34884.0,26.5199,26.5289,26.502,26.511,34884.0
2016-10-19 15:40:00,29.59,29.6,29.58,29.58,50332.0,26.502,26.511,26.4931,26.4931,50332.0
2016-10-19 15:45:00,29.58,29.59,29.57,29.58,40284.0,26.4931,26.502,26.4841,26.4931,40284.0
2016-10-19 15:50:00,29.57,29.57,29.55,29.55,55665.0,26.4841,26.4841,26.4662,26.4662,55665.0
2016-10-19 15:55:00,29.55,29.56,29.54,29.55,179519.0,26.4662,26.4751,26.4572,26.4662,179519.0
2016-10-20 09:30:00,29.59,29.59,29.53,29.58,10621.0,26.502,26.502,26.4483,26.4931,10621.0
2016-10-20 09:35:00,29.58,29.6,29.54,29.56,40244.0,26.4931,26.511,26.4572,26.4751,40244.0
2016-10-20 09:40:00,29.56,29.6,29.55,29.59,17421.0,26.4751,26.511,26.4662,26.502,17421.0
2016-10-20 09:45:00,29.59,29.64,29.59,29.64,9748.0,26.502,26.5468,26.502,26.5468,9748.0
2016-10-20 09:50:00,29.64,29.64,29.61,29.63,12580.0,26.5468,26.5468,26.5199,26.5378,12580.0
2016-10-20 09:55:00,29.63,29.65,29.63,29.65,8236.0,26.5378,26.5558,26.5378,26.5558,8236.0
2016-10-20 10:00:00,29.65,29.67,29.64,29.67,7231.0,26.5558,26.5737,26.5468,26.5737,7231.0
2016-10-20 10:05:00,29.67,29.68,29.65,29.67,16153.0,26.5737,26.5826,26.5558,26.5737,16153.0
2016-10-20 10:10:00,29.67,29.67,29.65,29.65,3850.0,26.5737,26.5737,26.5558,26.5558,3850.0
2016-10-20 10:15:00,29.65,29.65,29.62,29.63,14593.0,26.5558,26.5558,26.5289,26.5378,14593.0
2016-10-20 10:20:00,29.63,29.64,29.6,29.6,6300.0,26.5378,26.5468,26.511,26.511,6300.0
2016-10-20 10:25:00,29.59,29.6,29.57,29.6,16792.0,26.502,26.511,26.4841,26.511,16792.0
2016-10-20 10:30:00,29.58,29.58,29.53,29.54,36134.0,26.4931,26.4931,26.4483,26.4572,36134.0
2016-10-20 10:35:00,29.53,29.53,29.5,29.52,40183.0,26.4483,26.4483,26.4214,26.4393,40183.0
2016-10-20 10:40:00,29.53,29.54,29.52,29.53,9476.0,26.4483,26.4572,26.4393,26.4483,9476.0
2016-10-20 10:45:00,29.53,29.53,29.52,29.53,9488.0,26.4483,26.4483,26.4393,26.4483,9488.0
2016-10-20 10:50:00,29.53,29.54,29.51,29.52,18303.0,26.4483,26.4572,26.4304,26.4393,18303.0
2016-10-20 10:55:00,29.52,29.52,29.48,29.5,39578.0,26.4393,26.4393,26.4035,26.4214,39578.0
2016-10-20 11:00:00,29.51,29.52,29.5,29.52,4300.0,26.4304,26.4393,26.4214,26.4393,4300.0
2016-10-20 11:05:00,29.52,29.52,29.5,29.51,12418.0,26.4393,26.4393,26.4214,26.4304,12418.0
2016-10-20 11:10:00,29.51,29.51,29.5,29.51,8500.0,26.4304,26.4304,26.4214,26.4304,8500.0
2016-10-20 11:15:00,29.5,29.53,29.5,29.53,10542.0,26.4214,26.4483,26.4214,26.4483,10542.0
2016-10-20 11:20:00,29.53,29.55,29.52,29.55,12900.0,26.4483,26.4662,26.4393,26.4662,12900.0
2016-10-20 11:25:00,29.55,29.57,29.54,29.55,11800.0,26.4662,26.4841,26.4572,26.4662,11800.0
2016-10-20 11:30:00,29.55,29.56,29.54,29.55,11248.0,26.4662,26.4751,26.4572,26.4662,11248.0
2016-10-20 11:35:00,29.56,29.56,29.53,29.53,5319.0,26.4751,26.4751,26.4483,26.4483,5319.0
2016-10-20 11:40:00,29.53,29.54,29.53,29.54,6169.0,26.4483,26.4572,26.4483,26.4572,6169.0
2016-10-20 11:45:00,29.54,29.56,29.53,29.56,9200.0,26.4572,26.4751,26.4483,26.4751,9200.0
2016-10-20 11:50:00,29.56,29.56,29.54,29.55,13155.0,26.4751,26.4751,26.4572,26.4662,13155.0
2016-10-20 11:55:00,29.55,29.59,29.54,29.59,22880.0,26.4662,26.502,26.4572,26.502,22880.0
2016-10-20 12:00:00,29.6,29.61,29.59,29.59,10967.0,26.511,26.5199,26.502,26.502,10967.0
2016-10-20 12:05:00,29.59,29.6,29.58,29.59,9317.0,26.502,26.511,26.4931,26.502,9317.0
2016-10-20 12:10:00,29.59,29.59,29.58,29.59,3381.0,26.502,26.502,26.4931,26.502,3381.0
2016-10-20 12:15:00,29.59,29.59,29.57,29.58,8350.0,26.502,26.502,26.4841,26.4931,8350.0
2016-10-20 12:20:00,29.58,29.58,29.57,29.57,3800.0,26.4931,26.4931,26.4841,26.4841,3800.0
2016-10-20 12:25:00,29.57,29.57,29.56,29.57,10314.0,26.4841,26.4841,26.4751,26.4841,10314.0
2016-10-20 12:30:00,29.57,29.57,29.56,29.57,8717.0,26.4841,26.4841,26.4751,26.4841,8717.0
2016-10-20 12:35:00,29.57,29.58,29.56,29.58,16298.0,26.4841,26.4931,26.4751,26.4931,16298.0
2016-10-20 12:40:00,29.58,29.59,29.56,29.57,23240.0,26.4931,26.502,26.4751,26.4841,23240.0
2016-10-20 12:45:00,29.57,29.58,29.57,29.58,1300.0,26.4841,26.4931,26.4841,26.4931,1300.0
2016-10-20 12:50:00,29.57,29.58,29.55,29.55,6824.0,26.4841,26.4931,26.4662,26.4662,6824.0
2016-10-20 12:55:00,29.55,29.56,29.55,29.55,4202.0,26.4662,26.4751,26.4662,26.4662,4202.0
2016-10-20 13:00:00,29.55,29.58,29.55,29.57,12505.0,26.4662,26.4931,26.4662,26.4841,12505.0
2016-10-20 13:05:00,29.57,29.57,29.56,29.57,3600.0,26.4841,26.4841,26.4751,26.4841,3600.0
2016-10-20 13:10:00,29.57,29.58,29.56,29.57,9645.0,26.4841,26.4931,26.4751,26.4841,9645.0
2016-10-20 13:15:00,29.58,29.58,29.56,29.56,6678.0,26.4931,26.4931,26.4751,26.4751,6678.0
2016-10-20 13:20:00,29.56,29.57,29.55,29.55,12838.0,26.4751,26.4841,26.4662,26.4662,12838.0
2016-10-20 13:25:00,29.56,29.57,29.55,29.57,6550.0,26.4751,26.4841,26.4662,26.4841,6550.0
2016-10-20 13:30:00,29.57,29.58,29.56,29.58,11600.0,26.4841,26.4931,26.4751,26.4931,11600.0
2016-10-20 13:35:00,29.58,29.58,29.57,29.58,8241.0,26.4931,26.4931,26.4841,26.4931,8241.0
2016-10-20 13:40:00,29.57,29.59,29.57,29.59,35426.0,26.4841,26.502,26.4841,26.502,35426.0
2016-10-20 13:45:00,29.59,29.59,29.55,29.55,14277.0,26.502,26.502,26.4662,26.4662,14277.0
2016-10-20 13:50:00,29.55,29.56,29.52,29.52,28622.0,26.4662,26.4751,26.4393,26.4393,28622.0
2016-10-20 13:55:00,29.52,29.55,29.51,29.55,18131.0,26.4393,26.4662,26.4304,26.4662,18131.0
2016-10-20 14:00:00,29.55,29.57,29.54,29.57,11200.0,26.4662,26.4841,26.4572,26.4841,11200.0
2016-10-20 14:05:00,29.57,29.58,29.56,29.58,6012.0,26.4841,26.4931,26.4751,26.4931,6012.0
2016-10-20 14:10:00,29.57,29.58,29.55,29.57,13109.0,26.4841,26.4931,26.4662,26.4841,13109.0
2016-10-20 14:15:00,29.58,29.58,29.56,29.56,4359.0,26.4931,26.4931,26.4751,26.4751,4359.0
2016-10-20 14:20:00,29.56,29.57,29.54,29.55,18406.0,26.4751,26.4841,26.4572,26.4662,18406.0
2016-10-20 14:25:00,29.55,29.57,29.54,29.57,11555.0,26.4662,26.4841,26.4572,26.4841,11555.0
2016-10-20 14:30:00,29.57,29.57,29.54,29.55,11246.0,26.4841,26.4841,26.4572,26.4662,11246.0
2016-10-20 14:35:00,29.54,29.57,29.54,29.56,13518.0,26.4572,26.4841,26.4572,26.4751,13518.0
2016-10-20 14:40:00,29.56,29.57,29.54,29.54,6361.0,26.4751,26.4841,26.4572,26.4572,6361.0
2016-10-20 14:45:00,29.55,29.57,29.54,29.57,16692.0,26.4662,26.4841,26.4572,26.4841,16692.0
2016-10-20 14:50:00,29.58,29.58,29.56,29.57,8201.0,26.4931,26.4931,26.4751,26.4841,8201.0
2016-10-20 14:55:00,29.57,29.57,29.55,29.55,8765.0,26.4841,26.4841,26.4662,26.4662,8765.0
2016-10-20 15:00:00,29.55,29.56,29.53,29.56,18409.0,26.4662,26.4751,26.4483,26.4751,18409.0
2016-10-20 15:05:00,29.55,29.57,29.55,29.57,12950.0,26.4662,26.4841,26.4662,26.4841,12950.0
2016-10-20 15:10:00,29.57,29.57,29.56,29.57,15502.0,26.4841,26.4841,26.4751,26.4841,15502.0
2016-10-20 15:15:00,29.57,29.57,29.53,29.54,31542.0,26.4841,26.4841,26.4483,26.4572,31542.0
2016-10-20 15:20:00,29.54,29.56,29.53,29.54,15943.0,26.4572,26.4751,26.4483,26.4572,15943.0
2016-10-20 15:25:00,29.54,29.54,29.53,29.54,12000.0,26.4572,26.4572,26.4483,26.4572,12000.0
2016-10-20 15:30:00,29.53,29.54,29.51,29.51,20788.0,26.4483,26.4572,26.4304,26.4304,20788.0
2016-10-20 15:35:00,29.51,29.52,29.51,29.52,13850.0,26.4304,26.4393,26.4304,26.4393,13850.0
2016-10-20 15:40:00,29.52,29.52,29.49,29.51,22214.0,26.4393,26.4393,26.4125,26.4304,22214.0
2016-10-20 15:45:00,29.51,29.52,29.5,29.51,49718.0,26.4304,26.4393,26.4214,26.4304,49718.0
2016-10-20 15:50:00,29.52,29.53,29.51,29.53,79365.0,26.4393,26.4483,26.4304,26.4483,79365.0
2016-10-20 15:55:00,29.53,29.53,29.5,29.51,98309.0,26.4483,26.4483,26.4214,26.4304,98309.0
2016-10-21 09:30:00,29.46,29.47,29.41,29.43,28185.0,26.3856,26.3945,26.3408,26.3587,28185.0
2016-10-21 09:35:00,29.42,29.42,29.39,29.41,12170.0,26.3498,26.3498,26.3229,26.3408,12170.0
2016-10-21 09:40:00,29.42,29.44,29.41,29.43,8463.0,26.3498,26.3677,26.3408,26.3587,8463.0
2016-10-21 09:45:00,29.42,29.44,29.4,29.43,12580.0,26.3498,26.3677,26.3318,26.3587,12580.0
2016-10-21 09:50:00,29.42,29.45,29.41,29.44,7261.0,26.3498,26.3766,26.3408,26.3677,7261.0
2016-10-21 09:55:00,29.44,29.45,29.44,29.44,2600.0,26.3677,26.3766,26.3677,26.3677,2600.0
2016-10-21 10:00:00,29.43,29.43,29.4,29.43,7924.0,26.3587,26.3587,26.3318,26.3587,7924.0
2016-10-21 10:05:00,29.42,29.46,29.42,29.44,10319.0,26.3498,26.3856,26.3498,26.3677,10319.0
2016-10-21 10:10:00,29.44,29.45,29.43,29.44,4410.0,26.3677,26.3766,26.3587,26.3677,4410.0
2016-10-21 10:15:00,29.44,29.46,29.43,29.45,3412.0,26.3677,26.3856,26.3587,26.3766,3412.0
2016-10-21 10:20:00,29.46,29.46,29.45,29.46,6267.0,26.3856,26.3856,26.3766,26.3856,6267.0
2016-10-21 10:25:00,29.46,29.46,29.43,29.43,3600.0,26.3856,26.3856,26.3587,26.3587,3600.0
2016-10-21 10:30:00,29.44,29.46,29.44,29.46,5758.0,26.3677,26.3856,26.3677,26.3856,5758.0
2016-10-21 10:35:00,29.46,29.46,29.43,29.44,2400.0,26.3856,26.3856,26.3587,26.3677,2400.0
2016-10-21 10:40:00,29.44,29.46,29.43,29.46,3272.0,26.3677,26.3856,26.3587,26.3856,3272.0
2016-10-21 10:45:00,29.46,29.46,29.45,29.46,2333.0,26.3856,26.3856,26.3766,26.3856,2333.0
2016-10-21 10:50:00,29.46,29.46,29.44,29.44,15177.0,26.3856,26.3856,26.3677,26.3677,15177.0
2016-10-21 10:55:00,29.45,29.45,29.43,29.44,5948.0,26.3766,26.3766,26.3587,26.3677,5948.0
2016-10-21 11:00:00,29.44,29.45,29.44,29.45,2300.0,26.3677,26.3766,26.3677,26.3766,2300.0
2016-10-21 11:05:00,29.44,29.45,29.44,29.45,5682.0,26.3677,26.3766,26.3677,26.3766,5682.0
2016-10-21 11:10:00,29.44,29.45,29.43,29.44,10783.0,26.3677,26.3766,26.3587,26.3677,10783.0
2016-10-21 11:15:00,29.44,29.46,29.44,29.46,34141.0,26.3677,26.3856,26.3677,26.3856,34141.0
2016-10-21 11:20:00,29.46,29.46,29.43,29.43,20584.0,26.3856,26.3856,26.3587,26.3587,20584.0
2016-10-21 11:25:00,29.44,29.45,29.43,29.45,3400.0,26.3677,26.3766,26.3587,26.3766,3400.0
2016-10-21 11:30:00,29.45,29.45,29.44,29.45,1601.0,26.3766,26.3766,26.3677,26.3766,1601.0
2016-10-21 11:35:00,29.44,29.45,29.44,29.44,2716.0,26.3677,26.3766,26.3677,26.3677,2716.0
2016-10-21 11:40:00,29.45,29.45,29.44,29.45,1900.0,26.3766,26.3766,26.3677,26.3766,1900.0
2016-10-21 11:45:00,29.45,29.49,29.45,29.49,11609.0,26.3766,26.4125,26.3766,26.4125,11609.0
2016-10-21 11:50:00,29.48,29.49,29.48,29.49,1995.0,26.4035,26.4125,26.4035,26.4125,1995.0
2016-10-21 11:55:00,29.49,29.49,29.48,29.48,4181.0,26.4125,26.4125,26.4035,26.4035,4181.0
2016-10-21 12:00:00,29.47,29.48,29.46,29.46,8569.0,26.3945,26.4035,26.3856,26.3856,8569.0
2016-10-21 12:05:00,29.46,29.46,29.45,29.46,2820.0,26.3856,26.3856,26.3766,26.3856,2820.0
2016-10-21 12:10:00,29.46,29.47,29.45,29.47,15256.0,26.3856,26.3945,26.3766,26.3945,15256.0
2016-10-21 12:15:00,29.47,29.47,29.46,29.46,1400.0,26.3945,26.3945,26.3856,26.3856,1400.0
2016-10-21 12:20:00,29.46,29.47,29.46,29.47,1700.0,26.3856,26.3945,26.3856,26.3945,1700.0
2016-10-21 12:25:00,29.47,29.47,29.46,29.47,1500.0,26.3945,26.3945,26.3856,26.3945,1500.0
2016-10-21 12:30:00,29.47,29.47,29.46,29.47,1800.0,26.3945,26.3945,26.3856,26.3945,1800.0
2016-10-21 12:35:00,29.47,29.47,29.47,29.47,1600.0,26.3945,26.3945,26.3945,26.3945,1600.0
2016-10-21 12:40:00,29.47,29.48,29.46,29.48,19727.0,26.3945,26.4035,26.3856,26.4035,19727.0
2016-10-21 12:45:00,29.48,29.48,29.47,29.48,1800.0,26.4035,26.4035,26.3945,26.4035,1800.0
2016-10-21 12:50:00,29.48,29.48,29.47,29.48,2961.0,26.4035,26.4035,26.3945,26.4035,2961.0
2016-10-21 12:55:00,29.48,29.48,29.46,29.46,4542.0,26.4035,26.4035,26.3856,26.3856,4542.0
2016-10-21 13:00:00,29.47,29.48,29.47,29.48,3437.0,26.3945,26.4035,26.3945,26.4035,3437.0
2016-10-21 13:05:00,29.48,29.49,29.47,29.49,5000.0,26.4035,26.4125,26.3945,26.4125,5000.0
2016-10-21 13:10:00,29.49,29.49,29.48,29.49,1976.0,26.4125,26.4125,26.4035,26.4125,1976.0
2016-10-21 13:15:00,29.49,29.49,29.48,29.49,1850.0,26.4125,26.4125,26.4035,26.4125,1850.0
2016-10-21 13:20:00,29.49,29.49,29.49,29.49,1700.0,26.4125,26.4125,26.4125,26.4125,1700.0
2016-10-21 13:25:00,29.49,29.49,29.48,29.49,2101.0,26.4125,26.4125,26.4035,26.4125,2101.0
2016-10-21 13:30:00,29.48,29.49,29.47,29.48,11375.0,26.4035,26.4125,26.3945,26.4035,11375.0
2016-10-21 13:35:00,29.49,29.49,29.48,29.49,1700.0,26.4125,26.4125,26.4035,26.4125,1700.0
2016-10-21 13:40:00,29.49,29.5,29.48,29.5,9007.0,26.4125,26.4214,26.4035,26.4214,9007.0
2016-10-21 13:45:00,29.5,29.5,29.49,29.5,12024.0,26.4214,26.4214,26.4125,26.4214,12024.0
2016-10-21 13:50:00,29.5,29.51,29.49,29.5,14002.0,26.4214,26.4304,26.4125,26.4214,14002.0
2016-10-21 13:55:00,29.49,29.51,29.49,29.5,14515.0,26.4125,26.4304,26.4125,26.4214,14515.0
2016-10-21 14:00:00,29.51,29.51,29.48,29.49,4159.0,26.4304,26.4304,26.4035,26.4125,4159.0
2016-10-21 14:05:00,29.49,29.5,29.48,29.49,9133.0,26.4125,26.4214,26.4035,26.4125,9133.0
2016-10-21 14:10:00,29.49,29.5,29.48,29.5,3500.0,26.4125,26.4214,26.4035,26.4214,3500.0
2016-10-21 14:15:00,29.5,29.5,29.5,29.5,1600.0,26.4214,26.4214,26.4214,26.4214,1600.0
2016-10-21 14:20:00,29.5,29.52,29.49,29.52,4813.0,26.4214,26.4393,26.4125,26.4393,4813.0
2016-10-21 14:25:00,29.51,29.51,29.5,29.51,4416.0,26.4304,26.4304,26.4214,26.4304,4416.0
2016-10-21 14:30:00,29.51,29.51,29.5,29.51,33225.0,26.4304,26.4304,26.4214,26.4304,33225.0
2016-10-21 14:35:00,29.51,29.52,29.51,29.52,2830.0,26.4304,26.4393,26.4304,26.4393,2830.0
2016-10-21 14:40:00,29.52,29.53,29.51,29.53,14993.0,26.4393,26.4483,26.4304,26.4483,14993.0
2016-10-21 14:45:00,29.53,29.53,29.52,29.53,6351.0,26.4483,26.4483,26.4393,26.4483,6351.0
2016-10-21 14:50:00,29.53,29.53,29.51,29.52,5210.0,26.4483,26.4483,26.4304,26.4393,5210.0
2016-10-21 14:55:00,29.52,29.52,29.5,29.51,87353.0,26.4393,26.4393,26.4214,26.4304,87353.0
2016-10-21 15:00:00,29.52,29.53,29.52,29.53,19606.0,26.4393,26.4483,26.4393,26.4483,19606.0
2016-10-21 15:05:00,29.53,29.54,29.52,29.54,15193.0,26.4483,26.4572,26.4393,26.4572,15193.0
2016-10-21 15:10:00,29.54,29.54,29.52,29.53,4286.0,26.4572,26.4572,26.4393,26.4483,4286.0
2016-10-21 15:15:00,29.53,29.53,29.52,29.53,3650.0,26.4483,26.4483,26.4393,26.4483,3650.0
2016-10-21 15:20:00,29.52,29.52,29.49,29.49,6200.0,26.4393,26.4393,26.4125,26.4125,6200.0
2016-10-21 15:25:00,29.5,29.5,29.49,29.5,3300.0,26.4214,26.4214,26.4125,26.4214,3300.0
2016-10-21 15:30:00,29.49,29.5,29.48,29.49,4098.0,26.4125,26.4214,26.4035,26.4125,4098.0
2016-10-21 15:35:00,29.49,29.49,29.48,29.48,2100.0,26.4125,26.4125,26.4035,26.4035,2100.0
2016-10-21 15:40:00,29.49,29.49,29.48,29.49,5341.0,26.4125,26.4125,26.4035,26.4125,5341.0
2016-10-21 15:45:00,29.49,29.5,29.48,29.5,3980.0,26.4125,26.4214,26.4035,26.4214,3980.0
2016-10-21 15:50:00,29.5,29.51,29.5,29.5,5505.0,26.4214,26.4304,26.4214,26.4214,5505.0
2016-10-21 15:55:00,29.51,29.51,29.48,29.51,38384.0,26.4304,26.4304,26.4035,26.4304,38384.0
2016-10-24 09:30:00,29.55,29.58,29.55,29.55,14442.0,26.4662,26.4931,26.4662,26.4662,14442.0
2016-10-24 09:35:00,29.54,29.54,29.54,29.54,750.0,26.4572,26.4572,26.4572,26.4572,750.0
2016-10-24 09:40:00,29.55,29.56,29.54,29.55,2322.0,26.4662,26.4751,26.4572,26.4662,2322.0
2016-10-24 09:45:00,29.56,29.57,29.54,29.56,16594.0,26.4751,26.4841,26.4572,26.4751,16594.0
2016-10-24 09:50:00,29.56,29.57,29.53,29.53,6741.0,26.4751,26.4841,26.4483,26.4483,6741.0
2016-10-24 09:55:00,29.54,29.54,29.53,29.53,7185.0,26.4572,26.4572,26.4483,26.4483,7185.0
2016-10-24 10:00:00,29.53,29.53,29.51,29.51,5310.0,26.4483,26.4483,26.4304,26.4304,5310.0
2016-10-24 10:05:00,29.52,29.52,29.5,29.5,6328.0,26.4393,26.4393,26.4214,26.4214,6328.0
2016-10-24 10:10:00,29.51,29.51,29.48,29.49,14735.0,26.4304,26.4304,26.4035,26.4125,14735.0
2016-10-24 10:15:00,29.49,29.51,29.49,29.51,5667.0,26.4125,26.4304,26.4125,26.4304,5667.0
2016-10-24 10:20:00,29.5,29.51,29.5,29.51,3300.0,26.4214,26.4304,26.4214,26.4304,3300.0
2016-10-24 10:25:00,29.51,29.51,29.48,29.48,5580.0,26.4304,26.4304,26.4035,26.4035,5580.0
2016-10-24 10:30:00,29.49,29.49,29.46,29.49,5500.0,26.4125,26.4125,26.3856,26.4125,5500.0
2016-10-24 10:35:00,29.5,29.5,29.49,29.5,2300.0,26.4214,26.4214,26.4125,26.4214,2300.0
2016-10-24 10:40:00,29.5,29.5,29.45,29.45,6619.0,26.4214,26.4214,26.3766,26.3766,6619.0
2016-10-24 10:45:00,29.45,29.47,29.45,29.47,15512.0,26.3766,26.3945,26.3766,26.3945,15512.0
2016-10-24 10:50:00,29.46,29.47,29.46,29.46,2497.0,26.3856,26.3945,26.3856,26.3856,2497.0
2016-10-24 10:55:00,29.47,29.49,29.47,29.49,11671.0,26.3945,26.4125,26.3945,26.4125,11671.0
2016-10-24 11:00:00,29.48,29.48,29.47,29.48,1400.0,26.4035,26.4035,26.3945,26.4035,1400.0
2016-10-24 11:05:00,29.48,29.49,29.47,29.48,12007.0,26.4035,26.4125,26.3945,26.4035,12007.0
2016-10-24 11:10:00,29.48,29.49,29.48,29.49,3300.0,26.4035,26.4125,26.4035,26.4125,3300.0
2016-10-24 11:15:00,29.49,29.5,29.49,29.5,6069.0,26.4125,26.4214,26.4125,26.4214,6069.0
2016-10-24 11:20:00,29.5,29.5,29.49,29.5,2900.0,26.4214,26.4214,26.4125,26.4214,2900.0
2016-10-24 11:25:00,29.49,29.49,29.47,29.47,13736.0,26.4125,26.4125,26.3945,26.3945,13736.0
2016-10-24 11:30:00,29.48,29.49,29.48,29.49,1606.0,26.4035,26.4125,26.4035,26.4125,1606.0
2016-10-24 11:35:00,29.49,29.5,29.49,29.5,5839.0,26.4125,26.4214,26.4125,26.4214,5839.0
2016-10-24 11:40:00,29.5,29.5,29.49,29.5,89931.0,26.4214,26.4214,26.4125,26.4214,89931.0
2016-10-24 11:45:00,29.49,29.5,29.48,29.5,9222.0,26.4125,26.4214,26.4035,26.4214,9222.0
2016-10-24 11:50:00,29.5,29.51,29.49,29.49,8032.0,26.4214,26.4304,26.4125,26.4125,8032.0
2016-10-24 11:55:00,29.49,29.5,29.49,29.5,10200.0,26.4125,26.4214,26.4125,26.4214,10200.0
2016-10-24 12:00:00,29.5,29.51,29.5,29.51,2700.0,26.4214,26.4304,26.4214,26.4304,2700.0
2016-10-24 12:05:00,29.5,29.51,29.49,29.5,9415.0,26.4214,26.4304,26.4125,26.4214,9415.0
2016-10-24 12:10:00,29.5,29.51,29.5,29.51,8050.0,26.4214,26.4304,26.4214,26.4304,8050.0
2016-10-24 12:15:00,29.51,29.51,29.5,29.51,5511.0,26.4304,26.4304,26.4214,26.4304,5511.0
2016-10-24 12:20:00,29.51,29.51,29.49,29.49,14190.0,26.4304,26.4304,26.4125,26.4125,14190.0
2016-10-24 12:25:00,29.49,29.5,29.48,29.49,7965.0,26.4125,26.4214,26.4035,26.4125,7965.0
2016-10-24 12:30:00,29.48,29.49,29.48,29.49,4327.0,26.4035,26.4125,26.4035,26.4125,4327.0
2016-10-24 12:35:00,29.49,29.49,29.48,29.48,12110.0,26.4125,26.4125,26.4035,26.4035,12110.0
2016-10-24 12:40:00,29.49,29.49,29.48,29.48,3400.0,26.4125,26.4125,26.4035,26.4035,3400.0
2016-10-24 12:45:00,29.48,29.49,29.47,29.47,4112.0,26.4035,26.4125,26.3945,26.3945,4112.0
2016-10-24 12:50:00,29.47,29.49,29.47,29.49,10080.0,26.3945,26.4125,26.3945,26.4125,10080.0
2016-10-24 12:55:00,29.5,29.51,29.5,29.51,7882.0,26.4214,26.4304,26.4214,26.4304,7882.0
2016-10-24 13:00:00,29.51,29.52,29.5,29.51,5200.0,26.4304,26.4393,26.4214,26.4304,5200.0
2016-10-24 13:05:00,29.51,29.51,29.5,29.51,3300.0,26.4304,26.4304,26.4214,26.4304,3300.0
2016-10-24 13:10:00,29.51,29.51,29.5,29.5,5350.0,26.4304,26.4304,26.4214,26.4214,5350.0
2016-10-24 13:15:00,29.5,29.51,29.5,29.51,4300.0,26.4214,26.4304,26.4214,26.4304,4300.0
2016-10-24 13:20:00,29.51,29.51,29.5,29.51,500.0,26.4304,26.4304,26.4214,26.4304,500.0
2016-10-24 13:25:00,29.51,29.51,29.5,29.51,1300.0,26.4304,26.4304,26.4214,26.4304,1300.0
2016-10-24 13:30:00,29.51,29.52,29.5,29.52,72062.0,26.4304,26.4393,26.4214,26.4393,72062.0
2016-10-24 13:35:00,29.52,29.52,29.51,29.52,7889.0,26.4393,26.4393,26.4304,26.4393,7889.0
2016-10-24 13:40:00,29.52,29.52,29.51,29.52,1255.0,26.4393,26.4393,26.4304,26.4393,1255.0
2016-10-24 13:45:00,29.52,29.52,29.51,29.52,200.0,26.4393,26.4393,26.4304,26.4393,200.0
2016-10-24 13:50:00,29.52,29.53,29.52,29.53,13316.0,26.4393,26.4483,26.4393,26.4483,13316.0
2016-10-24 13:55:00,29.53,29.53,29.52,29.53,1200.0,26.4483,26.4483,26.4393,26.4483,1200.0
2016-10-24 14:00:00,29.53,29.53,29.53,29.53,2600.0,26.4483,26.4483,26.4483,26.4483,2600.0
2016-10-24 14:05:00,29.53,29.53,29.52,29.53,200.0,26.4483,26.4483,26.4393,26.4483,200.0
2016-10-24 14:10:00,29.53,29.53,29.53,29.53,2400.0,26.4483,26.4483,26.4483,26.4483,2400.0
2016-10-24 14:15:00,29.52,29.53,29.52,29.52,1900.0,26.4393,26.4483,26.4393,26.4393,1900.0
2016-10-24 14:20:00,29.53,29.53,29.52,29.53,14025.0,26.4483,26.4483,26.4393,26.4483,14025.0
2016-10-24 14:25:00,29.53,29.53,29.52,29.53,4635.0,26.4483,26.4483,26.4393,26.4483,4635.0
2016-10-24 14:30:00,29.53,29.53,29.52,29.53,5905.0,26.4483,26.4483,26.4393,26.4483,5905.0
2016-10-24 14:35:00,29.53,29.54,29.53,29.53,9903.0,26.4483,26.4572,26.4483,26.4483,9903.0
2016-10-24 14:40:00,29.53,29.53,29.52,29.53,962.0,26.4483,26.4483,26.4393,26.4483,962.0
2016-10-24 14:45:00,29.53,29.53,29.52,29.52,6184.0,26.4483,26.4483,26.4393,26.4393,6184.0
2016-10-24 14:50:00,29.53,29.53,29.52,29.53,439.0,26.4483,26.4483,26.4393,26.4483,439.0
2016-10-24 14:55:00,29.53,29.53,29.52,29.53,3443.0,26.4483,26.4483,26.4393,26.4483,3443.0
2016-10-24 15:00:00,29.52,29.54,29.52,29.53,7690.0,26.4393,26.4572,26.4393,26.4483,7690.0
2016-10-24 15:05:00,29.53,29.53,29.52,29.52,5488.0,26.4483,26.4483,26.4393,26.4393,5488.0
2016-10-24 15:10:00,29.53,29.53,29.52,29.52,610.0,26.4483,26.4483,26.4393,26.4393,610.0
2016-10-24 15:15:00,29.53,29.53,29.52,29.53,2400.0,26.4483,26.4483,26.4393,26.4483,2400.0
2016-10-24 15:20:00,29.53,29.53,29.51,29.51,4372.0,26.4483,26.4483,26.4304,26.4304,4372.0
2016-10-24 15:25:00,29.52,29.52,29.51,29.51,1201.0,26.4393,26.4393,26.4304,26.4304,1201.0
2016-10-24 15:30:00,29.52,29.52,29.51,29.52,6630.0,26.4393,26.4393,26.4304,26.4393,6630.0
2016-10-24 15:35:00,29.52,29.52,29.51,29.52,4300.0,26.4393,26.4393,26.4304,26.4393,4300.0
2016-10-24 15:40:00,29.52,29.52,29.5,29.51,14066.0,26.4393,26.4393,26.4214,26.4304,14066.0
2016-10-24 15:45:00,29.51,29.52,29.5,29.52,29593.0,26.4304,26.4393,26.4214,26.4393,29593.0
2016-10-24 15:50:00,29.52,29.52,29.51,29.52,6950.0,26.4393,26.4393,26.4304,26.4393,6950.0
2016-10-24 15:55:00,29.52,29.56,29.51,29.54,43178.0,26.4393,26.4751,26.4304,26.4572,43178.0
2016-10-25 09:30:00,29.47,29.47,29.41,29.46,221012.0,26.3945,26.3945,26.3408,26.3856,221012.0
2016-10-25 09:35:00,29.46,29.47,29.44,29.47,45098.0,26.3856,26.3945,26.3677,26.3945,45098.0
2016-10-25 09:40:00,29.47,29.49,29.47,29.49,43487.0,26.3945,26.4125,26.3945,26.4125,43487.0
2016-10-25 09:45:00,29.49,29.5,29.48,29.49,49335.0,26.4125,26.4214,26.4035,26.4125,49335.0
2016-10-25 09:50:00,29.49,29.49,29.48,29.48,1700.0,26.4125,26.4125,26.4035,26.4035,1700.0
2016-10-25 09:55:00,29.48,29.51,29.48,29.51,22656.0,26.4035,26.4304,26.4035,26.4304,22656.0
2016-10-25 10:00:00,29.5,29.54,29.49,29.53,54946.0,26.4214,26.4572,26.4125,26.4483,54946.0
2016-10-25 10:05:00,29.54,29.55,29.51,29.51,28017.0,26.4572,26.4662,26.4304,26.4304,28017.0
2016-10-25 10:10:00,29.51,29.51,29.49,29.49,22408.0,26.4304,26.4304,26.4125,26.4125,22408.0
2016-10-25 10:15:00,29.49,29.5,29.48,29.49,10975.0,26.4125,26.4214,26.4035,26.4125,10975.0
2016-10-25 10:20:00,29.49,29.49,29.45,29.46,61009.0,26.4125,26.4125,26.3766,26.3856,61009.0
2016-10-25 10:25:00,29.46,29.47,29.44,29.46,49574.0,26.3856,26.3945,26.3677,26.3856,49574.0
2016-10-25 10:30:00,29.46,29.46,29.44,29.44,22785.0,26.3856,26.3856,26.3677,26.3677,22785.0
2016-10-25 10:35:00,29.45,29.45,29.44,29.45,8000.0,26.3766,26.3766,26.3677,26.3766,8000.0
2016-10-25 10:40:00,29.44,29.44,29.41,29.41,47152.0,26.3677,26.3677,26.3408,26.3408,47152.0
2016-10-25 10:45:00,29.41,29.42,29.39,29.42,24291.0,26.3408,26.3498,26.3229,26.3498,24291.0
2016-10-25 10:50:00,29.43,29.44,29.43,29.44,8700.0,26.3587,26.3677,26.3587,26.3677,8700.0
2016-10-25 10:55:00,29.44,29.45,29.42,29.44,21184.0,26.3677,26.3766,26.3498,26.3677,21184.0
2016-10-25 11:00:00,29.45,29.46,29.44,29.46,15982.0,26.3766,26.3856,26.3677,26.3856,15982.0
2016-10-25 11:05:00,29.46,29.47,29.45,29.46,28914.0,26.3856,26.3945,26.3766,26.3856,28914.0
2016-10-25 11:10:00,29.47,29.48,29.46,29.47,7900.0,26.3945,26.4035,26.3856,26.3945,7900.0
2016-10-25 11:15:00,29.47,29.47,29.46,29.47,18958.0,26.3945,26.3945,26.3856,26.3945,18958.0
2016-10-25 11:20:00,29.46,29.47,29.44,29.44,7861.0,26.3856,26.3945,26.3677,26.3677,7861.0
2016-10-25 11:25:00,29.45,29.45,29.44,29.45,13503.0,26.3766,26.3766,26.3677,26.3766,13503.0
2016-10-25 11:30:00,29.46,29.48,29.46,29.48,8818.0,26.3856,26.4035,26.3856,26.4035,8818.0
2016-10-25 11:35:00,29.47,29.48,29.47,29.47,10264.0,26.3945,26.4035,26.3945,26.3945,10264.0
2016-10-25 11:40:00,29.48,29.48,29.46,29.47,13639.0,26.4035,26.4035,26.3856,26.3945,13639.0
2016-10-25 11:45:00,29.46,29.46,29.45,29.46,8889.0,26.3856,26.3856,26.3766,26.3856,8889.0
2016-10-25 11:50:00,29.46,29.46,29.45,29.46,5604.0,26.3856,26.3856,26.3766,26.3856,5604.0
2016-10-25 11:55:00,29.46,29.46,29.45,29.45,879.0,26.3856,26.3856,26.3766,26.3766,879.0
2016-10-25 12:00:00,29.45,29.45,29.43,29.45,6156.0,26.3766,26.3766,26.3587,26.3766,6156.0
2016-10-25 12:05:00,29.45,29.45,29.42,29.43,9979.0,26.3766,26.3766,26.3498,26.3587,9979.0
2016-10-25 12:10:00,29.43,29.45,29.43,29.45,1600.0,26.3587,26.3766,26.3587,26.3766,1600.0
2016-10-25 12:15:00,29.44,29.44,29.42,29.44,14643.0,26.3677,26.3677,26.3498,26.3677,14643.0
2016-10-25 12:20:00,29.44,29.44,29.43,29.44,6140.0,26.3677,26.3677,26.3587,26.3677,6140.0
2016-10-25 12:25:00,29.44,29.45,29.44,29.45,4845.0,26.3677,26.3766,26.3677,26.3766,4845.0
2016-10-25 12:30:00,29.45,29.45,29.44,29.45,1405.0,26.3766,26.3766,26.3677,26.3766,1405.0
2016-10-25 12:35:00,29.45,29.45,29.43,29.44,7028.0,26.3766,26.3766,26.3587,26.3677,7028.0
2016-10-25 12:40:00,29.45,29.45,29.44,29.45,4767.0,26.3766,26.3766,26.3677,26.3766,4767.0
2016-10-25 12:45:00,29.45,29.46,29.45,29.46,4194.0,26.3766,26.3856,26.3766,26.3856,4194.0
2016-10-25 12:50:00,29.45,29.45,29.43,29.44,8535.0,26.3766,26.3766,26.3587,26.3677,8535.0
2016-10-25 12:55:00,29.44,29.46,29.44,29.45,9373.0,26.3677,26.3856,26.3677,26.3766,9373.0
2016-10-25 13:00:00,29.45,29.45,29.44,29.45,5589.0,26.3766,26.3766,26.3677,26.3766,5589.0
2016-10-25 13:05:00,29.45,29.45,29.44,29.45,4400.0,26.3766,26.3766,26.3677,26.3766,4400.0
2016-10-25 13:10:00,29.45,29.45,29.44,29.45,7500.0,26.3766,26.3766,26.3677,26.3766,7500.0
2016-10-25 13:15:00,29.45,29.45,29.44,29.45,6496.0,26.3766,26.3766,26.3677,26.3766,6496.0
2016-10-25 13:20:00,29.45,29.45,29.44,29.45,2152.0,26.3766,26.3766,26.3677,26.3766,2152.0
2016-10-25 13:25:00,29.44,29.45,29.43,29.44,11258.0,26.3677,26.3766,26.3587,26.3677,11258.0
2016-10-25 13:30:00,29.44,29.44,29.43,29.43,3641.0,26.3677,26.3677,26.3587,26.3587,3641.0
2016-10-25 13:35:00,29.44,29.44,29.43,29.43,4400.0,26.3677,26.3677,26.3587,26.3587,4400.0
2016-10-25 13:40:00,29.44,29.44,29.43,29.44,4407.0,26.3677,26.3677,26.3587,26.3677,4407.0
2016-10-25 13:45:00,29.44,29.45,29.43,29.44,25223.0,26.3677,26.3766,26.3587,26.3677,25223.0
2016-10-25 13:50:00,29.44,29.45,29.44,29.45,3098.0,26.3677,26.3766,26.3677,26.3766,3098.0
2016-10-25 13:55:00,29.44,29.45,29.44,29.45,3540.0,26.3677,26.3766,26.3677,26.3766,3540.0
2016-10-25 14:00:00,29.45,29.45,29.44,29.45,5073.0,26.3766,26.3766,26.3677,26.3766,5073.0
2016-10-25 14:05:00,29.44,29.45,29.44,29.44,5229.0,26.3677,26.3766,26.3677,26.3677,5229.0
2016-10-25 14:10:00,29.44,29.45,29.43,29.44,5376.0,26.3677,26.3766,26.3587,26.3677,5376.0
2016-10-25 14:15:00,29.43,29.44,29.43,29.44,7470.0,26.3587,26.3677,26.3587,26.3677,7470.0
2016-10-25 14:20:00,29.44,29.44,29.43,29.44,8200.0,26.3677,26.3677,26.3587,26.3677,8200.0
2016-10-25 14:25:00,29.44,29.44,29.43,29.43,8750.0,26.3677,26.3677,26.3587,26.3587,8750.0
2016-10-25 14:30:00,29.43,29.44,29.42,29.43,21809.0,26.3587,26.3677,26.3498,26.3587,21809.0
2016-10-25 14:35:00,29.42,29.44,29.42,29.44,10962.0,26.3498,26.3677,26.3498,26.3677,10962.0
2016-10-25 14:40:00,29.44,29.44,29.42,29.43,4012.0,26.3677,26.3677,26.3498,26.3587,4012.0
2016-10-25 14:45:00,29.43,29.43,29.41,29.41,16035.0,26.3587,26.3587,26.3408,26.3408,16035.0
2016-10-25 14:50:00,29.41,29.42,29.4,29.41,6045.0,26.3408,26.3498,26.3318,26.3408,6045.0
2016-10-25 14:55:00,29.41,29.41,29.4,29.41,10000.0,26.3408,26.3408,26.3318,26.3408,10000.0
2016-10-25 15:00:00,29.41,29.41,29.4,29.41,2800.0,26.3408,26.3408,26.3318,26.3408,2800.0
2016-10-25 15:05:00,29.4,29.42,29.4,29.42,14747.0,26.3318,26.3498,26.3318,26.3498,14747.0
2016-10-25 15:10:00,29.42,29.42,29.41,29.41,11900.0,26.3498,26.3498,26.3408,26.3408,11900.0
2016-10-25 15:15:00,29.41,29.41,29.4,29.41,24236.0,26.3408,26.3408,26.3318,26.3408,24236.0
2016-10-25 15:20:00,29.41,29.41,29.4,29.4,12948.0,26.3408,26.3408,26.3318,26.3318,12948.0
2016-10-25 15:25:00,29.41,29.41,29.4,29.41,8155.0,26.3408,26.3408,26.3318,26.3408,8155.0
2016-10-25 15:30:00,29.41,29.41,29.4,29.4,5775.0,26.3408,26.3408,26.3318,26.3318,5775.0
2016-10-25 15:35:00,29.4,29.41,29.4,29.41,12790.0,26.3318,26.3408,26.3318,26.3408,12790.0
2016-10-25 15:40:00,29.4,29.42,29.4,29.42,133600.0,26.3318,26.3498,26.3318,26.3498,133600.0
2016-10-25 15:45:00,29.41,29.42,29.41,29.42,24507.0,26.3408,26.3498,26.3408,26.3498,24507.0
2016-10-25 15:50:00,29.42,29.42,29.41,29.42,52673.0,26.3498,26.3498,26.3408,26.3498,52673.0
2016-10-25 15:55:00,29.42,29.43,29.41,29.43,102144.0,26.3498,26.3587,26.3408,26.3587,102144.0
2016-10-26 09:30:00,29.22,29.22,29.16,29.16,29770.0,26.1706,26.1706,26.1169,26.1169,29770.0
2016-10-26 09:35:00,29.16,29.17,29.14,29.14,48206.0,26.1169,26.1258,26.099,26.099,48206.0
2016-10-26 09:40:00,29.14,29.15,29.14,29.14,21968.0,26.099,26.1079,26.099,26.099,21968.0
2016-10-26 09:45:00,29.14,29.16,29.13,29.13,24218.0,26.099,26.1169,26.09,26.09,24218.0
2016-10-26 09:50:00,29.13,29.16,29.11,29.14,44159.0,26.09,26.1169,26.0721,26.099,44159.0
2016-10-26 09:55:00,29.15,29.15,29.12,29.12,9977.0,26.1079,26.1079,26.0811,26.0811,9977.0
2016-10-26 10:00:00,29.12,29.13,29.1,29.13,19913.0,26.0811,26.09,26.0632,26.09,19913.0
2016-10-26 10:05:00,29.13,29.14,29.09,29.09,22752.0,26.09,26.099,26.0542,26.0542,22752.0
2016-10-26 10:10:00,29.09,29.1,29.08,29.1,27106.0,26.0542,26.0632,26.0452,26.0632,27106.0
2016-10-26 10:15:00,29.09,29.1,29.08,29.08,15230.0,26.0542,26.0632,26.0452,26.0452,15230.0
2016-10-26 10:20:00,29.09,29.09,29.08,29.09,6719.0,26.0542,26.0542,26.0452,26.0542,6719.0
2016-10-26 10:25:00,29.1,29.1,29.07,29.09,15976.0,26.0632,26.0632,26.0363,26.0542,15976.0
2016-10-26 10:30:00,29.1,29.15,29.1,29.15,24504.0,26.0632,26.1079,26.0632,26.1079,24504.0
2016-10-26 10:35:00,29.15,29.18,29.14,29.17,18847.0,26.1079,26.1348,26.099,26.1258,18847.0
2016-10-26 10:40:00,29.17,29.17,29.16,29.17,1200.0,26.1258,26.1258,26.1169,26.1258,1200.0
2016-10-26 10:45:00,29.17,29.2,29.16,29.19,18621.0,26.1258,26.1527,26.1169,26.1438,18621.0
2016-10-26 10:50:00,29.18,29.2,29.18,29.18,22273.0,26.1348,26.1527,26.1348,26.1348,22273.0
2016-10-26 10:55:00,29.18,29.25,29.18,29.24,29514.0,26.1348,26.1975,26.1348,26.1885,29514.0
2016-10-26 11:00:00,29.24,29.24,29.22,29.23,12922.0,26.1885,26.1885,26.1706,26.1796,12922.0
2016-10-26 11:05:00,29.23,29.24,29.22,29.22,7193.0,26.1796,26.1885,26.1706,26.1706,7193.0
2016-10-26 11:10:00,29.22,29.22,29.21,29.22,20203.0,26.1706,26.1706,26.1617,26.1706,20203.0
2016-10-26 11:15:00,29.21,29.21,29.19,29.2,51398.0,26.1617,26.1617,26.1438,26.1527,51398.0
2016-10-26 11:20:00,29.2,29.21,29.2,29.2,3927.0,26.1527,26.1617,26.1527,26.1527,3927.0
2016-10-26 11:25:00,29.21,29.22,29.2,29.21,27839.0,26.1617,26.1706,26.1527,26.1617,27839.0
2016-10-26 11:30:00,29.21,29.22,29.21,29.21,12094.0,26.1617,26.1706,26.1617,26.1617,12094.0
2016-10-26 11:35:00,29.21,29.21,29.18,29.18,9334.0,26.1617,26.1617,26.1348,26.1348,9334.0
2016-10-26 11:40:00,29.18,29.19,29.17,29.18,4700.0,26.1348,26.1438,26.1258,26.1348,4700.0
2016-10-26 11:45:00,29.17,29.18,29.17,29.18,1800.0,26.1258,26.1348,26.1258,26.1348,1800.0
2016-10-26 11:50:00,29.18,29.19,29.17,29.18,4773.0,26.1348,26.1438,26.1258,26.1348,4773.0
2016-10-26 11:55:00,29.19,29.19,29.18,29.18,5704.0,26.1438,26.1438,26.1348,26.1348,5704.0
2016-10-26 12:00:00,29.19,29.19,29.18,29.18,1129.0,26.1438,26.1438,26.1348,26.1348,1129.0
2016-10-26 12:05:00,29.19,29.2,29.18,29.2,7100.0,26.1438,26.1527,26.1348,26.1527,7100.0
2016-10-26 12:10:00,29.2,29.2,29.19,29.2,200.0,26.1527,26.1527,26.1438,26.1527,200.0
2016-10-26 12:15:00,29.19,29.2,29.19,29.19,800.0,26.1438,26.1527,26.1438,26.1438,800.0
2016-10-26 12:20:00,29.19,29.2,29.18,29.19,3118.0,26.1438,26.1527,26.1348,26.1438,3118.0
2016-10-26 12:25:00,29.19,29.19,29.18,29.18,600.0,26.1438,26.1438,26.1348,26.1348,600.0
2016-10-26 12:30:00,29.19,29.19,29.18,29.18,916.0,26.1438,26.1438,26.1348,26.1348,916.0
2016-10-26 12:35:00,29.18,29.19,29.17,29.18,8199.0,26.1348,26.1438,26.1258,26.1348,8199.0
2016-10-26 12:40:00,29.17,29.18,29.17,29.17,2950.0,26.1258,26.1348,26.1258,26.1258,2950.0
2016-10-26 12:45:00,29.17,29.18,29.16,29.16,3243.0,26.1258,26.1348,26.1169,26.1169,3243.0
2016-10-26 12:50:00,29.17,29.17,29.16,29.17,5362.0,26.1258,26.1258,26.1169,26.1258,5362.0
2016-10-26 12:55:00,29.17,29.17,29.16,29.17,400.0,26.1258,26.1258,26.1169,26.1258,400.0
2016-10-26 13:00:00,29.17,29.19,29.16,29.19,6555.0,26.1258,26.1438,26.1169,26.1438,6555.0
2016-10-26 13:05:00,29.19,29.19,29.18,29.19,4048.0,26.1438,26.1438,26.1348,26.1438,4048.0
2016-10-26 13:10:00,29.18,29.18,29.16,29.16,6829.0,26.1348,26.1348,26.1169,26.1169,6829.0
2016-10-26 13:15:00,29.16,29.16,29.15,29.16,4742.0,26.1169,26.1169,26.1079,26.1169,4742.0
2016-10-26 13:20:00,29.16,29.17,29.16,29.16,45638.0,26.1169,26.1258,26.1169,26.1169,45638.0
2016-10-26 13:25:00,29.17,29.17,29.16,29.17,4000.0,26.1258,26.1258,26.1169,26.1258,4000.0
2016-10-26 13:30:00,29.16,29.17,29.16,29.16,2243.0,26.1169,26.1258,26.1169,26.1169,2243.0
2016-10-26 13:35:00,29.16,29.17,29.16,29.16,73202.0,26.1169,26.1258,26.1169,26.1169,73202.0
2016-10-26 13:40:00,29.16,29.17,29.14,29.15,14968.0,26.1169,26.1258,26.099,26.1079,14968.0
2016-10-26 13:45:00,29.14,29.15,29.13,29.14,38912.0,26.099,26.1079,26.09,26.099,38912.0
2016-10-26 13:50:00,29.14,29.14,29.13,29.13,28532.0,26.099,26.099,26.09,26.09,28532.0
2016-10-26 13:55:00,29.12,29.13,29.12,29.13,9074.0,26.0811,26.09,26.0811,26.09,9074.0
2016-10-26 14:00:00,29.13,29.13,29.11,29.11,4370.0,26.09,26.09,26.0721,26.0721,4370.0
2016-10-26 14:05:00,29.11,29.12,29.09,29.12,51936.0,26.0721,26.0811,26.0542,26.0811,51936.0
2016-10-26 14:10:00,29.12,29.14,29.11,29.14,31358.0,26.0811,26.099,26.0721,26.099,31358.0
2016-10-26 14:15:00,29.15,29.16,29.14,29.15,10479.0,26.1079,26.1169,26.099,26.1079,10479.0
2016-10-26 14:20:00,29.15,29.15,29.14,29.15,8200.0,26.1079,26.1079,26.099,26.1079,8200.0
2016-10-26 14:25:00,29.15,29.17,29.15,29.17,55841.0,26.1079,26.1258,26.1079,26.1258,55841.0
2016-10-26 14:30:00,29.17,29.17,29.16,29.17,630.0,26.1258,26.1258,26.1169,26.1258,630.0
2016-10-26 14:35:00,29.16,29.17,29.16,29.16,1198.0,26.1169,26.1258,26.1169,26.1169,1198.0
2016-10-26 14:40:00,29.17,29.18,29.16,29.18,10379.0,26.1258,26.1348,26.1169,26.1348,10379.0
2016-10-26 14:45:00,29.18,29.18,29.17,29.17,3030.0,26.1348,26.1348,26.1258,26.1258,3030.0
2016-10-26 14:50:00,29.18,29.18,29.17,29.17,5885.0,26.1348,26.1348,26.1258,26.1258,5885.0
2016-10-26 14:55:00,29.17,29.18,29.17,29.18,3200.0,26.1258,26.1348,26.1258,26.1348,3200.0
2016-10-26 15:00:00,29.18,29.18,29.17,29.17,6600.0,26.1348,26.1348,26.1258,26.1258,6600.0
2016-10-26 15:05:00,29.17,29.18,29.17,29.17,8800.0,26.1258,26.1348,26.1258,26.1258,8800.0
2016-10-26 15:10:00,29.18,29.18,29.17,29.17,1000.0,26.1348,26.1348,26.1258,26.1258,1000.0
2016-10-26 15:15:00,29.17,29.18,29.17,29.17,4790.0,26.1258,26.1348,26.1258,26.1258,4790.0
2016-10-26 15:20:00,29.18,29.19,29.17,29.18,10757.0,26.1348,26.1438,26.1258,26.1348,10757.0
2016-10-26 15:25:00,29.19,29.19,29.18,29.19,1905.0,26.1438,26.1438,26.1348,26.1438,1905.0
2016-10-26 15:30:00,29.18,29.19,29.18,29.19,6049.0,26.1348,26.1438,26.1348,26.1438,6049.0
2016-10-26 15:35:00,29.19,29.19,29.17,29.17,9775.0,26.1438,26.1438,26.1258,26.1258,9775.0
2016-10-26 15:40:00,29.17,29.17,29.17,29.17,4800.0,26.1258,26.1258,26.1258,26.1258,4800.0
2016-10-26 15:45:00,29.17,29.18,29.16,29.18,19773.0,26.1258,26.1348,26.1169,26.1348,19773.0
2016-10-26 15:50:00,29.17,29.18,29.17,29.18,14330.0,26.1258,26.1348,26.1258,26.1348,14330.0
2016-10-26 15:55:00,29.18,29.18,29.14,29.16,100543.0,26.1348,26.1348,26.099,26.1169,100543.0
2016-10-27 09:30:00,29.18,29.2,29.13,29.19,55410.0,26.1348,26.1527,26.09,26.1438,55410.0
2016-10-27 09:35:00,29.19,29.2,29.16,29.17,62799.0,26.1438,26.1527,26.1169,26.1258,62799.0
2016-10-27 09:40:00,29.16,29.17,29.16,29.17,20200.0,26.1169,26.1258,26.1169,26.1258,20200.0
2016-10-27 09:45:00,29.17,29.17,29.16,29.17,36707.0,26.1258,26.1258,26.1169,26.1258,36707.0
2016-10-27 09:50:00,29.17,29.19,29.16,29.19,27256.0,26.1258,26.1438,26.1169,26.1438,27256.0
2016-10-27 09:55:00,29.19,29.19,29.18,29.19,14807.0,26.1438,26.1438,26.1348,26.1438,14807.0
2016-10-27 10:00:00,29.19,29.19,29.14,29.14,45049.0,26.1438,26.1438,26.099,26.099,45049.0
2016-10-27 10:05:00,29.15,29.17,29.14,29.15,48237.0,26.1079,26.1258,26.099,26.1079,48237.0
2016-10-27 10:10:00,29.14,29.15,29.12,29.13,52385.0,26.099,26.1079,26.0811,26.09,52385.0
2016-10-27 10:15:00,29.13,29.14,29.11,29.11,64370.0,26.09,26.099,26.0721,26.0721,64370.0
2016-10-27 10:20:00,29.11,29.11,29.07,29.09,36689.0,26.0721,26.0721,26.0363,26.0542,36689.0
2016-10-27 10:25:00,29.08,29.09,29.06,29.09,19276.0,26.0452,26.0542,26.0273,26.0542,19276.0
2016-10-27 10:30:00,29.09,29.1,29.08,29.09,13796.0,26.0542,26.0632,26.0452,26.0542,13796.0
2016-10-27 10:35:00,29.08,29.08,29.05,29.05,18870.0,26.0452,26.0452,26.0184,26.0184,18870.0
2016-10-27 10:40:00,29.05,29.07,29.05,29.07,9243.0,26.0184,26.0363,26.0184,26.0363,9243.0
2016-10-27 10:45:00,29.07,29.07,29.06,29.07,7745.0,26.0363,26.0363,26.0273,26.0363,7745.0
2016-10-27 10:50:00,29.07,29.08,29.06,29.08,8044.0,26.0363,26.0452,26.0273,26.0452,8044.0
2016-10-27 10:55:00,29.08,29.08,29.04,29.04,16229.0,26.0452,26.0452,26.0094,26.0094,16229.0
2016-10-27 11:00:00,29.04,29.06,29.04,29.06,35174.0,26.0094,26.0273,26.0094,26.0273,35174.0
2016-10-27 11:05:00,29.05,29.07,29.05,29.07,20186.0,26.0184,26.0363,26.0184,26.0363,20186.0
2016-10-27 11:10:00,29.07,29.07,29.06,29.07,9770.0,26.0363,26.0363,26.0273,26.0363,9770.0
2016-10-27 11:15:00,29.07,29.1,29.06,29.1,19178.0,26.0363,26.0632,26.0273,26.0632,19178.0
2016-10-27 11:20:00,29.1,29.11,29.09,29.1,22348.0,26.0632,26.0721,26.0542,26.0632,22348.0
2016-10-27 11:25:00,29.09,29.11,29.09,29.1,16499.0,26.0542,26.0721,26.0542,26.0632,16499.0
2016-10-27 11:30:00,29.1,29.13,29.09,29.09,24115.0,26.0632,26.09,26.0542,26.0542,24115.0
2016-10-27 11:35:00,29.09,29.1,29.06,29.07,31496.0,26.0542,26.0632,26.0273,26.0363,31496.0
2016-10-27 11:40:00,29.07,29.08,29.05,29.07,16010.0,26.0363,26.0452,26.0184,26.0363,16010.0
2016-10-27 11:45:00,29.07,29.08,29.06,29.07,45475.0,26.0363,26.0452,26.0273,26.0363,45475.0
2016-10-27 11:50:00,29.07,29.08,29.06,29.07,10219.0,26.0363,26.0452,26.0273,26.0363,10219.0
2016-10-27 11:55:00,29.07,29.12,29.07,29.12,7283.0,26.0363,26.0811,26.0363,26.0811,7283.0
2016-10-27 12:00:00,29.12,29.13,29.11,29.11,18269.0,26.0811,26.09,26.0721,26.0721,18269.0
2016-10-27 12:05:00,29.11,29.12,29.11,29.11,8200.0,26.0721,26.0811,26.0721,26.0721,8200.0
2016-10-27 12:10:00,29.11,29.14,29.11,29.11,55950.0,26.0721,26.099,26.0721,26.0721,55950.0
2016-10-27 12:15:00,29.11,29.11,29.07,29.07,29324.0,26.0721,26.0721,26.0363,26.0363,29324.0
2016-10-27 12:20:00,29.07,29.08,29.06,29.08,21278.0,26.0363,26.0452,26.0273,26.0452,21278.0
2016-10-27 12:25:00,29.07,29.08,29.06,29.06,7455.0,26.0363,26.0452,26.0273,26.0273,7455.0
2016-10-27 12:30:00,29.07,29.07,29.05,29.05,15393.0,26.0363,26.0363,26.0184,26.0184,15393.0
2016-10-27 12:35:00,29.05,29.05,29.01,29.02,32411.0,26.0184,26.0184,25.9825,25.9915,32411.0
2016-10-27 12:40:00,29.01,29.02,29.0,29.01,18986.0,25.9825,25.9915,25.9736,25.9825,18986.0
2016-10-27 12:45:00,29.0,29.01,29.0,29.01,7400.0,25.9736,25.9825,25.9736,25.9825,7400.0
2016-10-27 12:50:00,29.01,29.01,29.0,29.01,6204.0,25.9825,25.9825,25.9736,25.9825,6204.0
2016-10-27 12:55:00,29.01,29.03,29.0,29.03,13677.0,25.9825,26.0005,25.9736,26.0005,13677.0
2016-10-27 13:00:00,29.03,29.03,29.02,29.03,6879.0,26.0005,26.0005,25.9915,26.0005,6879.0
2016-10-27 13:05:00,29.03,29.03,29.02,29.02,19147.0,26.0005,26.0005,25.9915,25.9915,19147.0
2016-10-27 13:10:00,29.02,29.03,29.02,29.03,6706.0,25.9915,26.0005,25.9915,26.0005,6706.0
2016-10-27 13:15:00,29.03,29.03,29.02,29.03,7343.0,26.0005,26.0005,25.9915,26.0005,7343.0
2016-10-27 13:20:00,29.03,29.03,29.02,29.03,6813.0,26.0005,26.0005,25.9915,26.0005,6813.0
2016-10-27 13:25:00,29.02,29.02,29.01,29.02,32392.0,25.9915,25.9915,25.9825,25.9915,32392.0
2016-10-27 13:30:00,29.02,29.02,29.01,29.01,7000.0,25.9915,25.9915,25.9825,25.9825,7000.0
2016-10-27 13:35:00,29.01,29.03,29.01,29.03,9671.0,25.9825,26.0005,25.9825,26.0005,9671.0
2016-10-27 13:40:00,29.03,29.03,29.02,29.02,6226.0,26.0005,26.0005,25.9915,25.9915,6226.0
2016-10-27 13:45:00,29.02,29.03,29.0,29.01,29753.0,25.9915,26.0005,25.9736,25.9825,29753.0
2016-10-27 13:50:00,29.01,29.02,29.01,29.02,5989.0,25.9825,25.9915,25.9825,25.9915,5989.0
2016-10-27 13:55:00,29.02,29.02,29.0,29.0,13662.0,25.9915,25.9915,25.9736,25.9736,13662.0
2016-10-27 14:00:00,29.01,29.01,29.0,29.01,4799.0,25.9825,25.9825,25.9736,25.9825,4799.0
2016-10-27 14:05:00,29.0,29.01,28.99,28.99,10439.0,25.9736,25.9825,25.9646,25.9646,10439.0
2016-10-27 14:10:00,29.0,29.02,28.99,29.02,10412.0,25.9736,25.9915,25.9646,25.9915,10412.0
2016-10-27 14:15:00,29.02,29.02,29.0,29.0,7188.0,25.9915,25.9915,25.9736,25.9736,7188.0
2016-10-27 14:20:00,29.01,29.01,28.98,28.98,27006.0,25.9825,25.9825,25.9557,25.9557,27006.0
2016-10-27 14:25:00,28.99,29.0,28.98,28.99,10640.0,25.9646,25.9736,25.9557,25.9646,10640.0
2016-10-27 14:30:00,28.99,29.0,28.99,28.99,16151.0,25.9646,25.9736,25.9646,25.9646,16151.0
2016-10-27 14:35:00,28.99,28.99,28.96,28.98,17109.0,25.9646,25.9646,25.9378,25.9557,17109.0
2016-10-27 14:40:00,28.97,28.98,28.97,28.97,3802.0,25.9467,25.9557,25.9467,25.9467,3802.0
2016-10-27 14:45:00,28.97,28.98,28.97,28.97,4700.0,25.9467,25.9557,25.9467,25.9467,4700.0
2016-10-27 14:50:00,28.97,28.98,28.95,28.96,18203.0,25.9467,25.9557,25.9288,25.9378,18203.0
2016-10-27 14:55:00,28.96,28.96,28.95,28.95,13238.0,25.9378,25.9378,25.9288,25.9288,13238.0
2016-10-27 15:00:00,28.95,28.96,28.94,28.94,10668.0,25.9288,25.9378,25.9199,25.9199,10668.0
2016-10-27 15:05:00,28.94,28.94,28.92,28.93,36541.0,25.9199,25.9199,25.9019,25.9109,36541.0
2016-10-27 15:10:00,28.93,28.93,28.92,28.92,19595.0,25.9109,25.9109,25.9019,25.9019,19595.0
2016-10-27 15:15:00,28.92,28.93,28.89,28.89,42321.0,25.9019,25.9109,25.8751,25.8751,42321.0
2016-10-27 15:20:00,28.9,28.91,28.89,28.91,16538.0,25.884,25.893,25.8751,25.893,16538.0
2016-10-27 15:25:00,28.91,28.93,28.9,28.92,24687.0,25.893,25.9109,25.884,25.9019,24687.0
2016-10-27 15:30:00,28.93,28.94,28.92,28.94,19260.0,25.9109,25.9199,25.9019,25.9199,19260.0
2016-10-27 15:35:00,28.94,28.95,28.93,28.94,11659.0,25.9199,25.9288,25.9109,25.9199,11659.0
2016-10-27 15:40:00,28.94,28.95,28.94,28.94,16384.0,25.9199,25.9288,25.9199,25.9199,16384.0
2016-10-27 15:45:00,28.95,28.95,28.93,28.95,39940.0,25.9288,25.9288,25.9109,25.9288,39940.0
2016-10-27 15:50:00,28.95,28.95,28.94,28.95,38856.0,25.9288,25.9288,25.9199,25.9288,38856.0
2016-10-27 15:55:00,28.95,28.96,28.92,28.94,159038.0,25.9288,25.9378,25.9019,25.9199,159038.0
2016-10-28 09:30:00,29.21,29.21,29.06,29.06,34410.0,26.1617,26.1617,26.0273,26.0273,34410.0
2016-10-28 09:35:00,29.07,29.11,29.05,29.1,21027.0,26.0363,26.0721,26.0184,26.0632,21027.0
2016-10-28 09:40:00,29.1,29.12,29.09,29.12,29555.0,26.0632,26.0811,26.0542,26.0811,29555.0
2016-10-28 09:45:00,29.13,29.14,29.1,29.1,24290.0,26.09,26.099,26.0632,26.0632,24290.0
2016-10-28 09:50:00,29.11,29.12,29.09,29.11,26555.0,26.0721,26.0811,26.0542,26.0721,26555.0
2016-10-28 09:55:00,29.11,29.12,29.07,29.07,16686.0,26.0721,26.0811,26.0363,26.0363,16686.0
2016-10-28 10:00:00,29.08,29.09,29.05,29.06,49393.0,26.0452,26.0542,26.0184,26.0273,49393.0
2016-10-28 10:05:00,29.06,29.07,29.05,29.07,11462.0,26.0273,26.0363,26.0184,26.0363,11462.0
2016-10-28 10:10:00,29.08,29.1,29.07,29.1,14755.0,26.0452,26.0632,26.0363,26.0632,14755.0
2016-10-28 10:15:00,29.1,29.14,29.1,29.13,10734.0,26.0632,26.099,26.0632,26.09,10734.0
2016-10-28 10:20:00,29.13,29.14,29.11,29.14,22521.0,26.09,26.099,26.0721,26.099,22521.0
2016-10-28 10:25:00,29.14,29.15,29.13,29.13,11443.0,26.099,26.1079,26.09,26.09,11443.0
2016-10-28 10:30:00,29.14,29.18,29.13,29.18,20401.0,26.099,26.1348,26.09,26.1348,20401.0
2016-10-28 10:35:00,29.17,29.21,29.16,29.21,11652.0,26.1258,26.1617,26.1169,26.1617,11652.0
2016-10-28 10:40:00,29.2,29.21,29.19,29.19,11741.0,26.1527,26.1617,26.1438,26.1438,11741.0
2016-10-28 10:45:00,29.18,29.21,29.18,29.21,12867.0,26.1348,26.1617,26.1348,26.1617,12867.0
2016-10-28 10:50:00,29.2,29.2,29.18,29.18,8163.0,26.1527,26.1527,26.1348,26.1348,8163.0
2016-10-28 10:55:00,29.18,29.18,29.16,29.16,8627.0,26.1348,26.1348,26.1169,26.1169,8627.0
2016-10-28 11:00:00,29.17,29.17,29.16,29.17,5900.0,26.1258,26.1258,26.1169,26.1258,5900.0
2016-10-28 11:05:00,29.17,29.18,29.16,29.18,8888.0,26.1258,26.1348,26.1169,26.1348,8888.0
2016-10-28 11:10:00,29.18,29.18,29.17,29.17,25016.0,26.1348,26.1348,26.1258,26.1258,25016.0
2016-10-28 11:15:00,29.17,29.17,29.15,29.17,39879.0,26.1258,26.1258,26.1079,26.1258,39879.0
2016-10-28 11:20:00,29.17,29.18,29.16,29.18,11100.0,26.1258,26.1348,26.1169,26.1348,11100.0
2016-10-28 11:25:00,29.18,29.19,29.17,29.19,31366.0,26.1348,26.1438,26.1258,26.1438,31366.0
2016-10-28 11:30:00,29.2,29.2,29.17,29.17,13873.0,26.1527,26.1527,26.1258,26.1258,13873.0
2016-10-28 11:35:00,29.17,29.17,29.14,29.15,19295.0,26.1258,26.1258,26.099,26.1079,19295.0
2016-10-28 11:40:00,29.15,29.16,29.14,29.15,12175.0,26.1079,26.1169,26.099,26.1079,12175.0
2016-10-28 11:45:00,29.15,29.15,29.13,29.14,11000.0,26.1079,26.1079,26.09,26.099,11000.0
2016-10-28 11:50:00,29.13,29.14,29.13,29.13,10100.0,26.09,26.099,26.09,26.09,10100.0
2016-10-28 11:55:00,29.13,29.13,29.12,29.12,12300.0,26.09,26.09,26.0811,26.0811,12300.0
2016-10-28 12:00:00,29.12,29.13,29.12,29.13,17040.0,26.0811,26.09,26.0811,26.09,17040.0
2016-10-28 12:05:00,29.13,29.14,29.12,29.13,29342.0,26.09,26.099,26.0811,26.09,29342.0
2016-10-28 12:10:00,29.13,29.14,29.13,29.14,5907.0,26.09,26.099,26.09,26.099,5907.0
2016-10-28 12:15:00,29.14,29.14,29.13,29.13,8632.0,26.099,26.099,26.09,26.09,8632.0
2016-10-28 12:20:00,29.14,29.15,29.13,29.14,18537.0,26.099,26.1079,26.09,26.099,18537.0
2016-10-28 12:25:00,29.14,29.15,29.13,29.13,15680.0,26.099,26.1079,26.09,26.09,15680.0
2016-10-28 12:30:00,29.13,29.13,29.12,29.12,13539.0,26.09,26.09,26.0811,26.0811,13539.0
2016-10-28 12:35:00,29.12,29.13,29.12,29.12,27103.0,26.0811,26.09,26.0811,26.0811,27103.0
2016-10-28 12:40:00,29.13,29.14,29.12,29.13,9422.0,26.09,26.099,26.0811,26.09,9422.0
2016-10-28 12:45:00,29.13,29.15,29.13,29.14,23189.0,26.09,26.1079,26.09,26.099,23189.0
2016-10-28 12:50:00,29.13,29.15,29.12,29.15,16164.0,26.09,26.1079,26.0811,26.1079,16164.0
2016-10-28 12:55:00,29.14,29.14,29.13,29.14,10878.0,26.099,26.099,26.09,26.099,10878.0
2016-10-28 13:00:00,29.13,29.14,29.07,29.07,59173.0,26.09,26.099,26.0363,26.0363,59173.0
2016-10-28 13:05:00,29.07,29.08,29.02,29.03,43085.0,26.0363,26.0452,25.9915,26.0005,43085.0
2016-10-28 13:10:00,29.03,29.07,29.02,29.05,63375.0,26.0005,26.0363,25.9915,26.0184,63375.0
2016-10-28 13:15:00,29.05,29.06,29.01,29.03,41839.0,26.0184,26.0273,25.9825,26.0005,41839.0
2016-10-28 13:20:00,29.03,29.05,28.99,29.0,29684.0,26.0005,26.0184,25.9646,25.9736,29684.0
2016-10-28 13:25:00,28.99,29.03,28.99,29.01,17560.0,25.9646,26.0005,25.9646,25.9825,17560.0
2016-10-28 13:30:00,29.01,29.01,28.95,28.96,76618.0,25.9825,25.9825,25.9288,25.9378,76618.0
2016-10-28 13:35:00,28.96,28.96,28.92,28.96,39773.0,25.9378,25.9378,25.9019,25.9378,39773.0
2016-10-28 13:40:00,28.95,28.98,28.93,28.96,69887.0,25.9288,25.9557,25.9109,25.9378,69887.0
2016-10-28 13:45:00,28.96,28.97,28.94,28.97,35707.0,25.9378,25.9467,25.9199,25.9467,35707.0
2016-10-28 13:50:00,28.96,28.98,28.93,28.96,40048.0,25.9378,25.9557,25.9109,25.9378,40048.0
2016-10-28 13:55:00,28.96,28.96,28.89,28.9,117212.0,25.9378,25.9378,25.8751,25.884,117212.0
2016-10-28 14:00:00,28.9,28.93,28.9,28.92,50623.0,25.884,25.9109,25.884,25.9019,50623.0
2016-10-28 14:05:00,28.92,28.95,28.9,28.95,37261.0,25.9019,25.9288,25.884,25.9288,37261.0
2016-10-28 14:10:00,28.95,28.97,28.92,28.97,13624.0,25.9288,25.9467,25.9019,25.9467,13624.0
2016-10-28 14:15:00,28.98,29.02,28.94,28.99,41766.0,25.9557,25.9915,25.9199,25.9646,41766.0
2016-10-28 14:20:00,28.98,29.03,28.98,29.03,13948.0,25.9557,26.0005,25.9557,26.0005,13948.0
2016-10-28 14:25:00,29.03,29.05,29.01,29.04,32504.0,26.0005,26.0184,25.9825,26.0094,32504.0
2016-10-28 14:30:00,29.03,29.07,29.0,29.06,35413.0,26.0005,26.0363,25.9736,26.0273,35413.0
2016-10-28 14:35:00,29.05,29.05,29.01,29.02,32725.0,26.0184,26.0184,25.9825,25.9915,32725.0
2016-10-28 14:40:00,29.02,29.02,28.96,28.97,22625.0,25.9915,25.9915,25.9378,25.9467,22625.0
2016-10-28 14:45:00,28.98,28.99,28.97,28.98,9875.0,25.9557,25.9646,25.9467,25.9557,9875.0
2016-10-28 14:50:00,28.99,29.02,28.98,28.99,37288.0,25.9646,25.9915,25.9557,25.9646,37288.0
2016-10-28 14:55:00,28.99,29.06,28.99,29.06,23446.0,25.9646,26.0273,25.9646,26.0273,23446.0
2016-10-28 15:00:00,29.05,29.05,29.02,29.02,19441.0,26.0184,26.0184,25.9915,25.9915,19441.0
2016-10-28 15:05:00,29.01,29.02,28.98,29.0,34339.0,25.9825,25.9915,25.9557,25.9736,34339.0
2016-10-28 15:10:00,28.99,28.99,28.96,28.97,25052.0,25.9646,25.9646,25.9378,25.9467,25052.0
2016-10-28 15:15:00,28.97,28.98,28.95,28.98,29337.0,25.9467,25.9557,25.9288,25.9557,29337.0
2016-10-28 15:20:00,28.98,29.02,28.98,29.0,20699.0,25.9557,25.9915,25.9557,25.9736,20699.0
2016-10-28 15:25:00,29.01,29.05,29.01,29.03,15164.0,25.9825,26.0184,25.9825,26.0005,15164.0
2016-10-28 15:30:00,29.03,29.03,29.0,29.0,17460.0,26.0005,26.0005,25.9736,25.9736,17460.0
2016-10-28 15:35:00,29.0,29.01,28.97,28.99,29754.0,25.9736,25.9825,25.9467,25.9646,29754.0
2016-10-28 15:40:00,28.99,29.0,28.96,28.99,39217.0,25.9646,25.9736,25.9378,25.9646,39217.0
2016-10-28 15:45:00,28.99,29.02,28.97,29.0,35085.0,25.9646,25.9915,25.9467,25.9736,35085.0
2016-10-28 15:50:00,29.01,29.02,29.0,29.01,22628.0,25.9825,25.9915,25.9736,25.9825,22628.0
2016-10-28 15:55:00,29.01,29.02,28.97,28.99,228184.0,25.9825,25.9915,25.9467,25.9646,228184.0
2016-10-31 09:30:00,28.96,28.99,28.95,28.96,20945.0,25.9378,25.9646,25.9288,25.9378,20945.0
2016-10-31 09:35:00,28.96,28.99,28.95,28.97,11107.0,25.9378,25.9646,25.9288,25.9467,11107.0
2016-10-31 09:40:00,28.98,29.0,28.96,28.99,17487.0,25.9557,25.9736,25.9378,25.9646,17487.0
2016-10-31 09:45:00,28.99,29.01,28.99,29.01,38224.0,25.9646,25.9825,25.9646,25.9825,38224.0
2016-10-31 09:50:00,29.01,29.02,28.99,29.0,21137.0,25.9825,25.9915,25.9646,25.9736,21137.0
2016-10-31 09:55:00,29.0,29.01,28.98,29.0,17028.0,25.9736,25.9825,25.9557,25.9736,17028.0
2016-10-31 10:00:00,29.0,29.0,28.99,28.99,4276.0,25.9736,25.9736,25.9646,25.9646,4276.0
2016-10-31 10:05:00,29.0,29.01,28.99,29.0,15810.0,25.9736,25.9825,25.9646,25.9736,15810.0
2016-10-31 10:10:00,29.0,29.02,28.99,29.02,3100.0,25.9736,25.9915,25.9646,25.9915,3100.0
2016-10-31 10:15:00,29.01,29.02,29.01,29.02,5005.0,25.9825,25.9915,25.9825,25.9915,5005.0
2016-10-31 10:20:00,29.02,29.02,29.01,29.02,12058.0,25.9915,25.9915,25.9825,25.9915,12058.0
2016-10-31 10:25:00,29.02,29.03,29.02,29.03,15302.0,25.9915,26.0005,25.9915,26.0005,15302.0
2016-10-31 10:30:00,29.03,29.03,28.97,28.97,22814.0,26.0005,26.0005,25.9467,25.9467,22814.0
2016-10-31 10:35:00,28.98,28.98,28.95,28.96,12210.0,25.9557,25.9557,25.9288,25.9378,12210.0
2016-10-31 10:40:00,28.96,28.97,28.95,28.95,15923.0,25.9378,25.9467,25.9288,25.9288,15923.0
2016-10-31 10:45:00,28.95,28.98,28.95,28.98,28296.0,25.9288,25.9557,25.9288,25.9557,28296.0
2016-10-31 10:50:00,28.98,29.03,28.97,29.03,54919.0,25.9557,26.0005,25.9467,26.0005,54919.0
2016-10-31 10:55:00,29.02,29.03,29.0,29.01,28609.0,25.9915,26.0005,25.9736,25.9825,28609.0
2016-10-31 11:00:00,29.0,29.02,28.99,29.01,16302.0,25.9736,25.9915,25.9646,25.9825,16302.0
2016-10-31 11:05:00,29.02,29.03,29.02,29.02,26227.0,25.9915,26.0005,25.9915,25.9915,26227.0
2016-10-31 11:10:00,29.03,29.04,29.02,29.02,26799.0,26.0005,26.0094,25.9915,25.9915,26799.0
2016-10-31 11:15:00,29.02,29.03,29.01,29.02,69198.0,25.9915,26.0005,25.9825,25.9915,69198.0
2016-10-31 11:20:00,29.01,29.04,29.01,29.04,101907.0,25.9825,26.0094,25.9825,26.0094,101907.0
2016-10-31 11:25:00,29.03,29.06,29.03,29.05,29149.0,26.0005,26.0273,26.0005,26.0184,29149.0
2016-10-31 11:30:00,29.06,29.08,29.06,29.08,36396.0,26.0273,26.0452,26.0273,26.0452,36396.0
2016-10-31 11:35:00,29.07,29.08,29.06,29.07,16474.0,26.0363,26.0452,26.0273,26.0363,16474.0
2016-10-31 11:40:00,29.06,29.07,29.05,29.05,9350.0,26.0273,26.0363,26.0184,26.0184,9350.0
2016-10-31 11:45:00,29.06,29.07,29.05,29.06,49232.0,26.0273,26.0363,26.0184,26.0273,49232.0
2016-10-31 11:50:00,29.05,29.08,29.05,29.06,35072.0,26.0184,26.0452,26.0184,26.0273,35072.0
2016-10-31 11:55:00,29.07,29.11,29.07,29.1,35212.0,26.0363,26.0721,26.0363,26.0632,35212.0
2016-10-31 12:00:00,29.1,29.1,29.08,29.08,14563.0,26.0632,26.0632,26.0452,26.0452,14563.0
2016-10-31 12:05:00,29.08,29.09,29.07,29.07,11778.0,26.0452,26.0542,26.0363,26.0363,11778.0
2016-10-31 12:10:00,29.07,29.07,29.06,29.06,13197.0,26.0363,26.0363,26.0273,26.0273,13197.0
2016-10-31 12:15:00,29.07,29.08,29.06,29.06,9430.0,26.0363,26.0452,26.0273,26.0273,9430.0
2016-10-31 12:20:00,29.06,29.07,29.05,29.05,22166.0,26.0273,26.0363,26.0184,26.0184,22166.0
2016-10-31 12:25:00,29.05,29.07,29.05,29.06,15229.0,26.0184,26.0363,26.0184,26.0273,15229.0
2016-10-31 12:30:00,29.07,29.08,29.05,29.07,14618.0,26.0363,26.0452,26.0184,26.0363,14618.0
2016-10-31 12:35:00,29.06,29.09,29.06,29.08,21306.0,26.0273,26.0542,26.0273,26.0452,21306.0
2016-10-31 12:40:00,29.07,29.08,29.06,29.06,23144.0,26.0363,26.0452,26.0273,26.0273,23144.0
2016-10-31 12:45:00,29.07,29.09,29.06,29.07,22374.0,26.0363,26.0542,26.0273,26.0363,22374.0
2016-10-31 12:50:00,29.06,29.07,29.06,29.06,9100.0,26.0273,26.0363,26.0273,26.0273,9100.0
2016-10-31 12:55:00,29.07,29.07,29.06,29.07,12000.0,26.0363,26.0363,26.0273,26.0363,12000.0
2016-10-31 13:00:00,29.07,29.08,29.06,29.08,15547.0,26.0363,26.0452,26.0273,26.0452,15547.0
2016-10-31 13:05:00,29.08,29.08,29.06,29.06,17431.0,26.0452,26.0452,26.0273,26.0273,17431.0
2016-10-31 13:10:00,29.06,29.07,29.06,29.06,13475.0,26.0273,26.0363,26.0273,26.0273,13475.0
2016-10-31 13:15:00,29.06,29.07,29.04,29.04,21338.0,26.0273,26.0363,26.0094,26.0094,21338.0
2016-10-31 13:20:00,29.04,29.05,29.03,29.05,14577.0,26.0094,26.0184,26.0005,26.0184,14577.0
2016-10-31 13:25:00,29.05,29.06,29.05,29.05,6803.0,26.0184,26.0273,26.0184,26.0184,6803.0
2016-10-31 13:30:00,29.04,29.05,29.04,29.05,8993.0,26.0094,26.0184,26.0094,26.0184,8993.0
2016-10-31 13:35:00,29.05,29.06,29.04,29.04,11397.0,26.0184,26.0273,26.0094,26.0094,11397.0
2016-10-31 13:40:00,29.04,29.05,29.04,29.04,7500.0,26.0094,26.0184,26.0094,26.0094,7500.0
2016-10-31 13:45:00,29.05,29.06,29.04,29.05,6000.0,26.0184,26.0273,26.0094,26.0184,6000.0
2016-10-31 13:50:00,29.05,29.07,29.05,29.07,17456.0,26.0184,26.0363,26.0184,26.0363,17456.0
2016-10-31 13:55:00,29.07,29.07,29.05,29.05,20349.0,26.0363,26.0363,26.0184,26.0184,20349.0
2016-10-31 14:00:00,29.05,29.06,29.05,29.05,3630.0,26.0184,26.0273,26.0184,26.0184,3630.0
2016-10-31 14:05:00,29.05,29.07,29.05,29.05,44996.0,26.0184,26.0363,26.0184,26.0184,44996.0
2016-10-31 14:10:00,29.05,29.06,29.02,29.03,40622.0,26.0184,26.0273,25.9915,26.0005,40622.0
2016-10-31 14:15:00,29.04,29.04,29.02,29.03,8916.0,26.0094,26.0094,25.9915,26.0005,8916.0
2016-10-31 14:20:00,29.03,29.04,29.02,29.02,10569.0,26.0005,26.0094,25.9915,25.9915,10569.0
2016-10-31 14:25:00,29.03,29.03,29.01,29.02,4894.0,26.0005,26.0005,25.9825,25.9915,4894.0
2016-10-31 14:30:00,29.02,29.03,29.01,29.02,3699.0,25.9915,26.0005,25.9825,25.9915,3699.0
2016-10-31 14:35:00,29.03,29.04,29.02,29.03,19613.0,26.0005,26.0094,25.9915,26.0005,19613.0
2016-10-31 14:40:00,29.04,29.04,29.03,29.03,1492.0,26.0094,26.0094,26.0005,26.0005,1492.0
2016-10-31 14:45:00,29.03,29.04,29.02,29.02,9668.0,26.0005,26.0094,25.9915,25.9915,9668.0
2016-10-31 14:50:00,29.02,29.04,29.02,29.03,14508.0,25.9915,26.0094,25.9915,26.0005,14508.0
2016-10-31 14:55:00,29.03,29.03,29.02,29.03,1600.0,26.0005,26.0005,25.9915,26.0005,1600.0
2016-10-31 15:00:00,29.03,29.03,29.02,29.03,10532.0,26.0005,26.0005,25.9915,26.0005,10532.0
2016-10-31 15:05:00,29.03,29.04,29.02,29.03,33785.0,26.0005,26.0094,25.9915,26.0005,33785.0
2016-10-31 15:10:00,29.03,29.05,29.03,29.04,9876.0,26.0005,26.0184,26.0005,26.0094,9876.0
2016-10-31 15:15:00,29.05,29.05,29.03,29.03,29130.0,26.0184,26.0184,26.0005,26.0005,29130.0
2016-10-31 15:20:00,29.04,29.04,29.03,29.04,5033.0,26.0094,26.0094,26.0005,26.0094,5033.0
2016-10-31 15:25:00,29.04,29.04,29.03,29.04,13730.0,26.0094,26.0094,26.0005,26.0094,13730.0
2016-10-31 15:30:00,29.04,29.05,29.03,29.04,20319.0,26.0094,26.0184,26.0005,26.0094,20319.0
2016-10-31 15:35:00,29.04,29.04,29.03,29.04,2647.0,26.0094,26.0094,26.0005,26.0094,2647.0
2016-10-31 15:40:00,29.04,29.05,29.03,29.04,31914.0,26.0094,26.0184,26.0005,26.0094,31914.0
2016-10-31 15:45:00,29.04,29.06,29.04,29.05,30328.0,26.0094,26.0273,26.0094,26.0184,30328.0
2016-10-31 15:50:00,29.05,29.06,29.05,29.05,13349.0,26.0184,26.0273,26.0184,26.0184,13349.0
2016-10-31 15:55:00,29.05,29.07,29.05,29.05,240614.0,26.0184,26.0363,26.0184,26.0184,240614.0
2016-11-01 09:30:00,29.08,29.12,29.07,29.1,32183.0,26.0452,26.0811,26.0363,26.0632,32183.0
2016-11-01 09:35:00,29.09,29.12,29.09,29.1,28840.0,26.0542,26.0811,26.0542,26.0632,28840.0
2016-11-01 09:40:00,29.1,29.12,29.1,29.11,16500.0,26.0632,26.0811,26.0632,26.0721,16500.0
2016-11-01 09:45:00,29.1,29.12,29.1,29.11,23850.0,26.0632,26.0811,26.0632,26.0721,23850.0
2016-11-01 09:50:00,29.1,29.11,29.09,29.09,36040.0,26.0632,26.0721,26.0542,26.0542,36040.0
2016-11-01 09:55:00,29.1,29.1,29.09,29.09,12754.0,26.0632,26.0632,26.0542,26.0542,12754.0
2016-11-01 10:00:00,29.09,29.1,29.08,29.09,29554.0,26.0542,26.0632,26.0452,26.0542,29554.0
2016-11-01 10:05:00,29.09,29.09,29.06,29.06,32973.0,26.0542,26.0542,26.0273,26.0273,32973.0
2016-11-01 10:10:00,29.06,29.07,29.03,29.05,30113.0,26.0273,26.0363,26.0005,26.0184,30113.0
2016-11-01 10:15:00,29.05,29.06,29.04,29.05,37425.0,26.0184,26.0273,26.0094,26.0184,37425.0
2016-11-01 10:20:00,29.05,29.08,29.05,29.07,21296.0,26.0184,26.0452,26.0184,26.0363,21296.0
2016-11-01 10:25:00,29.07,29.08,29.06,29.07,33836.0,26.0363,26.0452,26.0273,26.0363,33836.0
2016-11-01 10:30:00,29.07,29.1,29.05,29.1,61167.0,26.0363,26.0632,26.0184,26.0632,61167.0
2016-11-01 10:35:00,29.1,29.1,29.05,29.05,47538.0,26.0632,26.0632,26.0184,26.0184,47538.0
2016-11-01 10:40:00,29.05,29.06,29.04,29.06,37671.0,26.0184,26.0273,26.0094,26.0273,37671.0
2016-11-01 10:45:00,29.05,29.05,29.02,29.04,29306.0,26.0184,26.0184,25.9915,26.0094,29306.0
2016-11-01 10:50:00,29.04,29.05,29.02,29.04,39952.0,26.0094,26.0184,25.9915,26.0094,39952.0
2016-11-01 10:55:00,29.04,29.07,29.03,29.06,28923.0,26.0094,26.0363,26.0005,26.0273,28923.0
2016-11-01 11:00:00,29.06,29.09,29.06,29.07,24162.0,26.0273,26.0542,26.0273,26.0363,24162.0
2016-11-01 11:05:00,29.07,29.07,29.05,29.06,19213.0,26.0363,26.0363,26.0184,26.0273,19213.0
2016-11-01 11:10:00,29.06,29.07,29.05,29.05,18173.0,26.0273,26.0363,26.0184,26.0184,18173.0
2016-11-01 11:15:00,29.05,29.06,29.04,29.05,23237.0,26.0184,26.0273,26.0094,26.0184,23237.0
2016-11-01 11:20:00,29.04,29.04,29.03,29.04,9442.0,26.0094,26.0094,26.0005,26.0094,9442.0
2016-11-01 11:25:00,29.03,29.04,29.02,29.02,20966.0,26.0005,26.0094,25.9915,25.9915,20966.0
2016-11-01 11:30:00,29.02,29.02,28.99,28.99,35442.0,25.9915,25.9915,25.9646,25.9646,35442.0
2016-11-01 11:35:00,28.98,29.0,28.98,29.0,23218.0,25.9557,25.9736,25.9557,25.9736,23218.0
2016-11-01 11:40:00,29.0,29.01,28.98,29.0,20583.0,25.9736,25.9825,25.9557,25.9736,20583.0
2016-11-01 11:45:00,29.0,29.0,28.98,28.99,19039.0,25.9736,25.9736,25.9557,25.9646,19039.0
2016-11-01 11:50:00,28.99,28.99,28.97,28.97,40543.0,25.9646,25.9646,25.9467,25.9467,40543.0
2016-11-01 11:55:00,28.97,28.98,28.95,28.96,72188.0,25.9467,25.9557,25.9288,25.9378,72188.0
2016-11-01 12:00:00,28.97,28.98,28.96,28.98,20185.0,25.9467,25.9557,25.9378,25.9557,20185.0
2016-11-01 12:05:00,28.97,28.98,28.94,28.95,38373.0,25.9467,25.9557,25.9199,25.9288,38373.0
2016-11-01 12:10:00,28.95,28.95,28.92,28.93,71186.0,25.9288,25.9288,25.9019,25.9109,71186.0
2016-11-01 12:15:00,28.93,28.93,28.91,28.91,31868.0,25.9109,25.9109,25.893,25.893,31868.0
2016-11-01 12:20:00,28.92,28.93,28.91,28.92,16057.0,25.9019,25.9109,25.893,25.9019,16057.0
2016-11-01 12:25:00,28.92,28.92,28.9,28.91,22566.0,25.9019,25.9019,25.884,25.893,22566.0
2016-11-01 12:30:00,28.91,28.93,28.9,28.93,15700.0,25.893,25.9109,25.884,25.9109,15700.0
2016-11-01 12:35:00,28.93,28.94,28.92,28.93,20814.0,25.9109,25.9199,25.9019,25.9109,20814.0
2016-11-01 12:40:00,28.92,28.92,28.89,28.9,21099.0,25.9019,25.9019,25.8751,25.884,21099.0
2016-11-01 12:45:00,28.9,28.91,28.87,28.88,33984.0,25.884,25.893,25.8572,25.8661,33984.0
2016-11-01 12:50:00,28.89,28.91,28.88,28.89,14800.0,25.8751,25.893,25.8661,25.8751,14800.0
2016-11-01 12:55:00,28.9,28.91,28.89,28.91,12638.0,25.884,25.893,25.8751,25.893,12638.0
2016-11-01 13:00:00,28.91,28.92,28.91,28.91,14702.0,25.893,25.9019,25.893,25.893,14702.0
2016-11-01 13:05:00,28.91,28.92,28.9,28.91,13658.0,25.893,25.9019,25.884,25.893,13658.0
2016-11-01 13:10:00,28.91,28.91,28.9,28.91,12926.0,25.893,25.893,25.884,25.893,12926.0
2016-11-01 13:15:00,28.9,28.91,28.88,28.88,24884.0,25.884,25.893,25.8661,25.8661,24884.0
2016-11-01 13:20:00,28.88,28.89,28.86,28.88,46165.0,25.8661,25.8751,25.8482,25.8661,46165.0
2016-11-01 13:25:00,28.88,28.9,28.87,28.9,17707.0,25.8661,25.884,25.8572,25.884,17707.0
2016-11-01 13:30:00,28.9,28.91,28.89,28.89,34737.0,25.884,25.893,25.8751,25.8751,34737.0
2016-11-01 13:35:00,28.89,28.89,28.86,28.87,25719.0,25.8751,25.8751,25.8482,25.8572,25719.0
2016-11-01 13:40:00,28.86,28.87,28.83,28.85,25602.0,25.8482,25.8572,25.8213,25.8392,25602.0
2016-11-01 13:45:00,28.85,28.85,28.83,28.85,19750.0,25.8392,25.8392,25.8213,25.8392,19750.0
2016-11-01 13:50:00,28.85,28.87,28.85,28.86,23417.0,25.8392,25.8572,25.8392,25.8482,23417.0
2016-11-01 13:55:00,28.86,28.86,28.82,28.85,33847.0,25.8482,25.8482,25.8124,25.8392,33847.0
2016-11-01 14:00:00,28.85,28.87,28.84,28.85,22582.0,25.8392,25.8572,25.8303,25.8392,22582.0
2016-11-01 14:05:00,28.86,28.87,28.85,28.86,34256.0,25.8482,25.8572,25.8392,25.8482,34256.0
2016-11-01 14:10:00,28.87,28.87,28.84,28.84,18800.0,25.8572,25.8572,25.8303,25.8303,18800.0
2016-11-01 14:15:00,28.84,28.86,28.83,28.85,88348.0,25.8303,25.8482,25.8213,25.8392,88348.0
2016-11-01 14:20:00,28.85,28.9,28.85,28.9,31389.0,25.8392,25.884,25.8392,25.884,31389.0
2016-11-01 14:25:00,28.9,28.95,28.9,28.94,69368.0,25.884,25.9288,25.884,25.9199,69368.0
2016-11-01 14:30:00,28.95,28.95,28.93,28.95,14955.0,25.9288,25.9288,25.9109,25.9288,14955.0
2016-11-01 14:35:00,28.95,28.95,28.93,28.93,19782.0,25.9288,25.9288,25.9109,25.9109,19782.0
2016-11-01 14:40:00,28.93,28.94,28.9,28.93,36992.0,25.9109,25.9199,25.884,25.9109,36992.0
2016-11-01 14:45:00,28.92,28.92,28.89,28.9,15122.0,25.9019,25.9019,25.8751,25.884,15122.0
2016-11-01 14:50:00,28.89,28.91,28.89,28.91,16158.0,25.8751,25.893,25.8751,25.893,16158.0
2016-11-01 14:55:00,28.91,28.91,28.89,28.89,18648.0,25.893,25.893,25.8751,25.8751,18648.0
2016-11-01 15:00:00,28.89,28.91,28.87,28.88,29793.0,25.8751,25.893,25.8572,25.8661,29793.0
2016-11-01 15:05:00,28.88,28.9,28.87,28.9,19227.0,25.8661,25.884,25.8572,25.884,19227.0
2016-11-01 15:10:00,28.9,28.92,28.89,28.92,29458.0,25.884,25.9019,25.8751,25.9019,29458.0
2016-11-01 15:15:00,28.92,28.92,28.91,28.92,13317.0,25.9019,25.9019,25.893,25.9019,13317.0
2016-11-01 15:20:00,28.92,28.92,28.91,28.92,15849.0,25.9019,25.9019,25.893,25.9019,15849.0
2016-11-01 15:25:00,28.92,28.94,28.92,28.94,27365.0,25.9019,25.9199,25.9019,25.9199,27365.0
2016-11-01 15:30:00,28.94,28.94,28.93,28.94,23324.0,25.9199,25.9199,25.9109,25.9199,23324.0
2016-11-01 15:35:00,28.94,28.95,28.93,28.95,29762.0,25.9199,25.9288,25.9109,25.9288,29762.0
2016-11-01 15:40:00,28.95,28.98,28.95,28.98,44038.0,25.9288,25.9557,25.9288,25.9557,44038.0
2016-11-01 15:45:00,28.98,29.04,28.98,29.0,64691.0,25.9557,26.0094,25.9557,25.9736,64691.0
2016-11-01 15:50:00,29.01,29.01,28.97,28.99,70209.0,25.9825,25.9825,25.9467,25.9646,70209.0
2016-11-01 15:55:00,28.99,29.02,28.98,29.02,108942.0,25.9646,25.9915,25.9557,25.9915,108942.0
2016-11-02 09:30:00,28.78,28.8,28.75,28.78,29727.0,25.7765,25.7945,25.7497,25.7765,29727.0
2016-11-02 09:35:00,28.78,28.84,28.77,28.83,42894.0,25.7765,25.8303,25.7676,25.8213,42894.0
2016-11-02 09:40:00,28.82,28.82,28.74,28.75,88868.0,25.8124,25.8124,25.7407,25.7497,88868.0
2016-11-02 09:45:00,28.75,28.78,28.74,28.76,22076.0,25.7497,25.7765,25.7407,25.7586,22076.0
2016-11-02 09:50:00,28.76,28.78,28.75,28.75,20200.0,25.7586,25.7765,25.7497,25.7497,20200.0
2016-11-02 09:55:00,28.75,28.81,28.75,28.79,24653.0,25.7497,25.8034,25.7497,25.7855,24653.0
2016-11-02 10:00:00,28.8,28.82,28.77,28.78,26597.0,25.7945,25.8124,25.7676,25.7765,26597.0
2016-11-02 10:05:00,28.77,28.78,28.76,28.77,19512.0,25.7676,25.7765,25.7586,25.7676,19512.0
2016-11-02 10:10:00,28.76,28.78,28.76,28.77,41337.0,25.7586,25.7765,25.7586,25.7676,41337.0
2016-11-02 10:15:00,28.78,28.78,28.75,28.75,33896.0,25.7765,25.7765,25.7497,25.7497,33896.0
2016-11-02 10:20:00,28.75,28.76,28.71,28.71,31151.0,25.7497,25.7586,25.7139,25.7139,31151.0
2016-11-02 10:25:00,28.71,28.75,28.71,28.75,16796.0,25.7139,25.7497,25.7139,25.7497,16796.0
2016-11-02 10:30:00,28.74,28.74,28.67,28.68,29341.0,25.7407,25.7407,25.678,25.687,29341.0
2016-11-02 10:35:00,28.68,28.7,28.67,28.7,53767.0,25.687,25.7049,25.678,25.7049,53767.0
2016-11-02 10:40:00,28.71,28.71,28.67,28.68,39023.0,25.7139,25.7139,25.678,25.687,39023.0
2016-11-02 10:45:00,28.67,28.69,28.66,28.68,40889.0,25.678,25.6959,25.6691,25.687,40889.0
2016-11-02 10:50:00,28.67,28.67,28.64,28.65,39401.0,25.678,25.678,25.6512,25.6601,39401.0
2016-11-02 10:55:00,28.66,28.66,28.64,28.64,43567.0,25.6691,25.6691,25.6512,25.6512,43567.0
2016-11-02 11:00:00,28.65,28.66,28.64,28.65,62971.0,25.6601,25.6691,25.6512,25.6601,62971.0
2016-11-02 11:05:00,28.65,28.65,28.64,28.65,37263.0,25.6601,25.6601,25.6512,25.6601,37263.0
2016-11-02 11:10:00,28.65,28.69,28.64,28.69,27490.0,25.6601,25.6959,25.6512,25.6959,27490.0
2016-11-02 11:15:00,28.68,28.7,28.67,28.68,46583.0,25.687,25.7049,25.678,25.687,46583.0
2016-11-02 11:20:00,28.69,28.69,28.67,28.68,65705.0,25.6959,25.6959,25.678,25.687,65705.0
2016-11-02 11:25:00,28.68,28.7,28.67,28.68,96303.0,25.687,25.7049,25.678,25.687,96303.0
2016-11-02 11:30:00,28.68,28.69,28.66,28.66,24354.0,25.687,25.6959,25.6691,25.6691,24354.0
2016-11-02 11:35:00,28.66,28.67,28.64,28.67,20817.0,25.6691,25.678,25.6512,25.678,20817.0
2016-11-02 11:40:00,28.67,28.67,28.64,28.65,20667.0,25.678,25.678,25.6512,25.6601,20667.0
2016-11-02 11:45:00,28.66,28.67,28.64,28.67,13219.0,25.6691,25.678,25.6512,25.678,13219.0
2016-11-02 11:50:00,28.67,28.67,28.63,28.63,15729.0,25.678,25.678,25.6422,25.6422,15729.0
2016-11-02 11:55:00,28.64,28.67,28.64,28.65,21156.0,25.6512,25.678,25.6512,25.6601,21156.0
2016-11-02 12:00:00,28.64,28.66,28.62,28.64,36370.0,25.6512,25.6691,25.6332,25.6512,36370.0
2016-11-02 12:05:00,28.64,28.65,28.62,28.65,47586.0,25.6512,25.6601,25.6332,25.6601,47586.0
2016-11-02 12:10:00,28.65,28.66,28.63,28.63,20948.0,25.6601,25.6691,25.6422,25.6422,20948.0
2016-11-02 12:15:00,28.63,28.64,28.62,28.64,20298.0,25.6422,25.6512,25.6332,25.6512,20298.0
2016-11-02 12:20:00,28.64,28.65,28.61,28.62,21399.0,25.6512,25.6601,25.6243,25.6332,21399.0
2016-11-02 12:25:00,28.62,28.62,28.61,28.62,15355.0,25.6332,25.6332,25.6243,25.6332,15355.0
2016-11-02 12:30:00,28.62,28.62,28.59,28.6,20838.0,25.6332,25.6332,25.6064,25.6153,20838.0
2016-11-02 12:35:00,28.6,28.61,28.59,28.6,20868.0,25.6153,25.6243,25.6064,25.6153,20868.0
2016-11-02 12:40:00,28.6,28.61,28.6,28.61,15799.0,25.6153,25.6243,25.6153,25.6243,15799.0
2016-11-02 12:45:00,28.61,28.61,28.58,28.59,25893.0,25.6243,25.6243,25.5974,25.6064,25893.0
2016-11-02 12:50:00,28.59,28.59,28.58,28.59,14060.0,25.6064,25.6064,25.5974,25.6064,14060.0
2016-11-02 12:55:00,28.59,28.6,28.59,28.6,16554.0,25.6064,25.6153,25.6064,25.6153,16554.0
2016-11-02 13:00:00,28.6,28.61,28.59,28.6,14694.0,25.6153,25.6243,25.6064,25.6153,14694.0
2016-11-02 13:05:00,28.59,28.6,28.57,28.59,13669.0,25.6064,25.6153,25.5885,25.6064,13669.0
2016-11-02 13:10:00,28.59,28.59,28.55,28.56,21144.0,25.6064,25.6064,25.5706,25.5795,21144.0
2016-11-02 13:15:00,28.56,28.56,28.54,28.55,10842.0,25.5795,25.5795,25.5616,25.5706,10842.0
2016-11-02 13:20:00,28.55,28.56,28.54,28.56,37369.0,25.5706,25.5795,25.5616,25.5795,37369.0
2016-11-02 13:25:00,28.56,28.6,28.55,28.59,50517.0,25.5795,25.6153,25.5706,25.6064,50517.0
2016-11-02 13:30:00,28.59,28.6,28.58,28.58,21215.0,25.6064,25.6153,25.5974,25.5974,21215.0
2016-11-02 13:35:00,28.58,28.58,28.54,28.54,97499.0,25.5974,25.5974,25.5616,25.5616,97499.0
2016-11-02 13:40:00,28.55,28.55,28.54,28.55,78469.0,25.5706,25.5706,25.5616,25.5706,78469.0
2016-11-02 13:45:00,28.55,28.55,28.54,28.55,13700.0,25.5706,25.5706,25.5616,25.5706,13700.0
2016-11-02 13:50:00,28.55,28.55,28.54,28.54,17508.0,25.5706,25.5706,25.5616,25.5616,17508.0
2016-11-02 13:55:00,28.54,28.56,28.53,28.54,19447.0,25.5616,25.5795,25.5526,25.5616,19447.0
2016-11-02 14:00:00,28.53,28.55,28.5,28.53,25054.0,25.5526,25.5706,25.5258,25.5526,25054.0
2016-11-02 14:05:00,28.53,28.56,28.48,28.5,41035.0,25.5526,25.5795,25.5079,25.5258,41035.0
2016-11-02 14:10:00,28.51,28.56,28.5,28.54,50970.0,25.5347,25.5795,25.5258,25.5616,50970.0
2016-11-02 14:15:00,28.54,28.57,28.51,28.55,78351.0,25.5616,25.5885,25.5347,25.5706,78351.0
2016-11-02 14:20:00,28.56,28.59,28.53,28.58,75545.0,25.5795,25.6064,25.5526,25.5974,75545.0
2016-11-02 14:25:00,28.57,28.6,28.56,28.57,36165.0,25.5885,25.6153,25.5795,25.5885,36165.0
2016-11-02 14:30:00,28.57,28.58,28.55,28.58,15572.0,25.5885,25.5974,25.5706,25.5974,15572.0
2016-11-02 14:35:00,28.58,28.61,28.57,28.59,21111.0,25.5974,25.6243,25.5885,25.6064,21111.0
2016-11-02 14:40:00,28.59,28.6,28.57,28.6,29651.0,25.6064,25.6153,25.5885,25.6153,29651.0
2016-11-02 14:45:00,28.6,28.61,28.56,28.57,22941.0,25.6153,25.6243,25.5795,25.5885,22941.0
2016-11-02 14:50:00,28.56,28.57,28.54,28.55,24005.0,25.5795,25.5885,25.5616,25.5706,24005.0
2016-11-02 14:55:00,28.55,28.6,28.55,28.56,28007.0,25.5706,25.6153,25.5706,25.5795,28007.0
2016-11-02 15:00:00,28.57,28.6,28.55,28.6,20888.0,25.5885,25.6153,25.5706,25.6153,20888.0
2016-11-02 15:05:00,28.6,28.61,28.58,28.6,21305.0,25.6153,25.6243,25.5974,25.6153,21305.0
2016-11-02 15:10:00,28.6,28.6,28.57,28.58,23159.0,25.6153,25.6153,25.5885,25.5974,23159.0
2016-11-02 15:15:00,28.59,28.59,28.56,28.57,28417.0,25.6064,25.6064,25.5795,25.5885,28417.0
2016-11-02 15:20:00,28.57,28.6,28.57,28.59,17372.0,25.5885,25.6153,25.5885,25.6064,17372.0
2016-11-02 15:25:00,28.59,28.63,28.59,28.6,44646.0,25.6064,25.6422,25.6064,25.6153,44646.0
2016-11-02 15:30:00,28.61,28.62,28.59,28.61,52074.0,25.6243,25.6332,25.6064,25.6243,52074.0
2016-11-02 15:35:00,28.61,28.61,28.59,28.6,31494.0,25.6243,25.6243,25.6064,25.6153,31494.0
2016-11-02 15:40:00,28.59,28.61,28.59,28.61,37218.0,25.6064,25.6243,25.6064,25.6243,37218.0
2016-11-02 15:45:00,28.62,28.64,28.61,28.64,75057.0,25.6332,25.6512,25.6243,25.6512,75057.0
2016-11-02 15:50:00,28.64,28.64,28.61,28.62,69863.0,25.6512,25.6512,25.6243,25.6332,69863.0
2016-11-02 15:55:00,28.62,28.62,28.56,28.58,250793.0,25.6332,25.6332,25.5795,25.5974,250793.0
2016-11-03 09:30:00,28.59,28.62,28.56,28.57,29045.0,25.6064,25.6332,25.5795,25.5885,29045.0
2016-11-03 09:35:00,28.59,28.62,28.59,28.62,9021.0,25.6064,25.6332,25.6064,25.6332,9021.0
2016-11-03 09:40:00,28.63,28.64,28.6,28.61,43581.0,25.6422,25.6512,25.6153,25.6243,43581.0
2016-11-03 09:45:00,28.61,28.63,28.59,28.61,41342.0,25.6243,25.6422,25.6064,25.6243,41342.0
2016-11-03 09:50:00,28.61,28.63,28.59,28.61,60611.0,25.6243,25.6422,25.6064,25.6243,60611.0
2016-11-03 09:55:00,28.6,28.61,28.59,28.6,56433.0,25.6153,25.6243,25.6064,25.6153,56433.0
2016-11-03 10:00:00,28.6,28.6,28.57,28.58,15145.0,25.6153,25.6153,25.5885,25.5974,15145.0
2016-11-03 10:05:00,28.59,28.63,28.58,28.62,40290.0,25.6064,25.6422,25.5974,25.6332,40290.0
2016-11-03 10:10:00,28.62,28.64,28.61,28.62,28650.0,25.6332,25.6512,25.6243,25.6332,28650.0
2016-11-03 10:15:00,28.63,28.63,28.59,28.61,86446.0,25.6422,25.6422,25.6064,25.6243,86446.0
2016-11-03 10:20:00,28.61,28.64,28.61,28.61,142907.0,25.6243,25.6512,25.6243,25.6243,142907.0
2016-11-03 10:25:00,28.62,28.64,28.61,28.62,100117.0,25.6332,25.6512,25.6243,25.6332,100117.0
2016-11-03 10:30:00,28.61,28.63,28.59,28.62,24632.0,25.6243,25.6422,25.6064,25.6332,24632.0
2016-11-03 10:35:00,28.63,28.64,28.62,28.62,32275.0,25.6422,25.6512,25.6332,25.6332,32275.0
2016-11-03 10:40:00,28.62,28.64,28.61,28.63,46242.0,25.6332,25.6512,25.6243,25.6422,46242.0
2016-11-03 10:45:00,28.64,28.64,28.61,28.63,8602.0,25.6512,25.6512,25.6243,25.6422,8602.0
2016-11-03 10:50:00,28.63,28.63,28.61,28.62,3148.0,25.6422,25.6422,25.6243,25.6332,3148.0
2016-11-03 10:55:00,28.62,28.62,28.59,28.6,5800.0,25.6332,25.6332,25.6064,25.6153,5800.0
2016-11-03 11:00:00,28.6,28.6,28.58,28.59,8136.0,25.6153,25.6153,25.5974,25.6064,8136.0
2016-11-03 11:05:00,28.59,28.59,28.57,28.58,38367.0,25.6064,25.6064,25.5885,25.5974,38367.0
2016-11-03 11:10:00,28.59,28.61,28.59,28.6,6029.0,25.6064,25.6243,25.6064,25.6153,6029.0
2016-11-03 11:15:00,28.6,28.6,28.57,28.57,10968.0,25.6153,25.6153,25.5885,25.5885,10968.0
2016-11-03 11:20:00,28.58,28.58,28.56,28.57,4500.0,25.5974,25.5974,25.5795,25.5885,4500.0
2016-11-03 11:25:00,28.56,28.58,28.56,28.58,7759.0,25.5795,25.5974,25.5795,25.5974,7759.0
2016-11-03 11:30:00,28.58,28.6,28.58,28.59,70804.0,25.5974,25.6153,25.5974,25.6064,70804.0
2016-11-03 11:35:00,28.6,28.6,28.59,28.59,1500.0,25.6153,25.6153,25.6064,25.6064,1500.0
2016-11-03 11:40:00,28.6,28.6,28.58,28.58,10245.0,25.6153,25.6153,25.5974,25.5974,10245.0
2016-11-03 11:45:00,28.58,28.59,28.57,28.58,4645.0,25.5974,25.6064,25.5885,25.5974,4645.0
2016-11-03 11:50:00,28.58,28.59,28.58,28.58,8174.0,25.5974,25.6064,25.5974,25.5974,8174.0
2016-11-03 11:55:00,28.58,28.58,28.56,28.56,8900.0,25.5974,25.5974,25.5795,25.5795,8900.0
2016-11-03 12:00:00,28.56,28.57,28.55,28.56,16498.0,25.5795,25.5885,25.5706,25.5795,16498.0
2016-11-03 12:05:00,28.57,28.57,28.54,28.56,8943.0,25.5885,25.5885,25.5616,25.5795,8943.0
2016-11-03 12:10:00,28.56,28.57,28.56,28.57,1200.0,25.5795,25.5885,25.5795,25.5885,1200.0
2016-11-03 12:15:00,28.56,28.57,28.56,28.56,3824.0,25.5795,25.5885,25.5795,25.5795,3824.0
2016-11-03 12:20:00,28.55,28.56,28.54,28.55,15709.0,25.5706,25.5795,25.5616,25.5706,15709.0
2016-11-03 12:25:00,28.55,28.57,28.55,28.55,12853.0,25.5706,25.5885,25.5706,25.5706,12853.0
2016-11-03 12:30:00,28.55,28.56,28.55,28.55,700.0,25.5706,25.5795,25.5706,25.5706,700.0
2016-11-03 12:35:00,28.55,28.56,28.54,28.54,5210.0,25.5706,25.5795,25.5616,25.5616,5210.0
2016-11-03 12:40:00,28.54,28.55,28.53,28.53,4084.0,25.5616,25.5706,25.5526,25.5526,4084.0
2016-11-03 12:45:00,28.54,28.55,28.53,28.55,11202.0,25.5616,25.5706,25.5526,25.5706,11202.0
2016-11-03 12:50:00,28.55,28.58,28.55,28.56,18627.0,25.5706,25.5974,25.5706,25.5795,18627.0
2016-11-03 12:55:00,28.56,28.58,28.56,28.56,7375.0,25.5795,25.5974,25.5795,25.5795,7375.0
2016-11-03 13:00:00,28.56,28.56,28.53,28.53,6914.0,25.5795,25.5795,25.5526,25.5526,6914.0
2016-11-03 13:05:00,28.54,28.54,28.53,28.53,3000.0,25.5616,25.5616,25.5526,25.5526,3000.0
2016-11-03 13:10:00,28.53,28.54,28.52,28.52,5826.0,25.5526,25.5616,25.5437,25.5437,5826.0
2016-11-03 13:15:00,28.53,28.54,28.52,28.54,2432.0,25.5526,25.5616,25.5437,25.5616,2432.0
2016-11-03 13:20:00,28.54,28.54,28.53,28.54,5991.0,25.5616,25.5616,25.5526,25.5616,5991.0
2016-11-03 13:25:00,28.54,28.58,28.54,28.56,17855.0,25.5616,25.5974,25.5616,25.5795,17855.0
2016-11-03 13:30:00,28.56,28.57,28.54,28.54,5046.0,25.5795,25.5885,25.5616,25.5616,5046.0
2016-11-03 13:35:00,28.54,28.55,28.54,28.55,1700.0,25.5616,25.5706,25.5616,25.5706,1700.0
2016-11-03 13:40:00,28.55,28.56,28.54,28.55,18008.0,25.5706,25.5795,25.5616,25.5706,18008.0
2016-11-03 13:45:00,28.54,28.56,28.54,28.56,3537.0,25.5616,25.5795,25.5616,25.5795,3537.0
2016-11-03 13:50:00,28.56,28.56,28.55,28.56,4700.0,25.5795,25.5795,25.5706,25.5795,4700.0
2016-11-03 13:55:00,28.55,28.56,28.54,28.55,9450.0,25.5706,25.5795,25.5616,25.5706,9450.0
2016-11-03 14:00:00,28.55,28.55,28.53,28.55,5093.0,25.5706,25.5706,25.5526,25.5706,5093.0
2016-11-03 14:05:00,28.55,28.56,28.54,28.56,3600.0,25.5706,25.5795,25.5616,25.5795,3600.0
2016-11-03 14:10:00,28.57,28.57,28.55,28.55,3800.0,25.5885,25.5885,25.5706,25.5706,3800.0
2016-11-03 14:15:00,28.55,28.56,28.51,28.52,23422.0,25.5706,25.5795,25.5347,25.5437,23422.0
2016-11-03 14:20:00,28.52,28.54,28.52,28.54,4448.0,25.5437,25.5616,25.5437,25.5616,4448.0
2016-11-03 14:25:00,28.54,28.54,28.52,28.53,2823.0,25.5616,25.5616,25.5437,25.5526,2823.0
2016-11-03 14:30:00,28.53,28.53,28.51,28.51,12260.0,25.5526,25.5526,25.5347,25.5347,12260.0
2016-11-03 14:35:00,28.52,28.52,28.5,28.51,7539.0,25.5437,25.5437,25.5258,25.5347,7539.0
2016-11-03 14:40:00,28.51,28.51,28.5,28.5,8317.0,25.5347,25.5347,25.5258,25.5258,8317.0
2016-11-03 14:45:00,28.5,28.51,28.48,28.49,22803.0,25.5258,25.5347,25.5079,25.5168,22803.0
2016-11-03 14:50:00,28.49,28.5,28.49,28.5,1100.0,25.5168,25.5258,25.5168,25.5258,1100.0
2016-11-03 14:55:00,28.5,28.5,28.49,28.5,4892.0,25.5258,25.5258,25.5168,25.5258,4892.0
2016-11-03 15:00:00,28.5,28.5,28.49,28.49,4426.0,25.5258,25.5258,25.5168,25.5168,4426.0
2016-11-03 15:05:00,28.5,28.5,28.47,28.48,13040.0,25.5258,25.5258,25.4989,25.5079,13040.0
2016-11-03 15:10:00,28.48,28.49,28.47,28.49,3788.0,25.5079,25.5168,25.4989,25.5168,3788.0
2016-11-03 15:15:00,28.49,28.5,28.45,28.46,21878.0,25.5168,25.5258,25.481,25.4899,21878.0
2016-11-03 15:20:00,28.46,28.48,28.46,28.46,9502.0,25.4899,25.5079,25.4899,25.4899,9502.0
2016-11-03 15:25:00,28.46,28.48,28.46,28.48,5885.0,25.4899,25.5079,25.4899,25.5079,5885.0
2016-11-03 15:30:00,28.48,28.48,28.41,28.42,23640.0,25.5079,25.5079,25.4452,25.4541,23640.0
2016-11-03 15:35:00,28.42,28.43,28.41,28.43,19905.0,25.4541,25.4631,25.4452,25.4631,19905.0
2016-11-03 15:40:00,28.43,28.43,28.42,28.43,23878.0,25.4631,25.4631,25.4541,25.4631,23878.0
2016-11-03 15:45:00,28.43,28.47,28.42,28.46,216240.0,25.4631,25.4989,25.4541,25.4899,216240.0
2016-11-03 15:50:00,28.46,28.52,28.46,28.52,464849.0,25.4899,25.5437,25.4899,25.5437,464849.0
2016-11-03 15:55:00,28.52,28.57,28.51,28.56,479125.0,25.5437,25.5885,25.5347,25.5795,479125.0
2016-11-04 09:30:00,28.21,28.3,28.19,28.23,134623.0,25.266,25.3466,25.2481,25.2839,134623.0
2016-11-04 09:35:00,28.23,28.28,28.23,28.25,53502.0,25.2839,25.3287,25.2839,25.3019,53502.0
2016-11-04 09:40:00,28.26,28.26,28.21,28.21,40392.0,25.3108,25.3108,25.266,25.266,40392.0
2016-11-04 09:45:00,28.21,28.23,28.2,28.21,40602.0,25.266,25.2839,25.2571,25.266,40602.0
2016-11-04 09:50:00,28.21,28.23,28.19,28.21,179638.0,25.266,25.2839,25.2481,25.266,179638.0
2016-11-04 09:55:00,28.21,28.22,28.17,28.18,62474.0,25.266,25.275,25.2302,25.2392,62474.0
2016-11-04 10:00:00,28.19,28.21,28.18,28.2,65994.0,25.2481,25.266,25.2392,25.2571,65994.0
2016-11-04 10:05:00,28.2,28.21,28.19,28.2,41171.0,25.2571,25.266,25.2481,25.2571,41171.0
2016-11-04 10:10:00,28.2,28.22,28.19,28.2,53695.0,25.2571,25.275,25.2481,25.2571,53695.0
2016-11-04 10:15:00,28.2,28.21,28.18,28.21,50700.0,25.2571,25.266,25.2392,25.266,50700.0
2016-11-04 10:20:00,28.21,28.22,28.21,28.21,11974.0,25.266,25.275,25.266,25.266,11974.0
2016-11-04 10:25:00,28.21,28.22,28.2,28.21,6165.0,25.266,25.275,25.2571,25.266,6165.0
2016-11-04 10:30:00,28.2,28.24,28.2,28.23,31711.0,25.2571,25.2929,25.2571,25.2839,31711.0
2016-11-04 10:35:00,28.22,28.24,28.22,28.24,11604.0,25.275,25.2929,25.275,25.2929,11604.0
2016-11-04 10:40:00,28.24,28.25,28.22,28.23,19167.0,25.2929,25.3019,25.275,25.2839,19167.0
2016-11-04 10:45:00,28.23,28.23,28.21,28.22,12350.0,25.2839,25.2839,25.266,25.275,12350.0
2016-11-04 10:50:00,28.22,28.23,28.22,28.22,21748.0,25.275,25.2839,25.275,25.275,21748.0
2016-11-04 10:55:00,28.22,28.23,28.22,28.23,15845.0,25.275,25.2839,25.275,25.2839,15845.0
2016-11-04 11:00:00,28.23,28.26,28.22,28.26,40860.0,25.2839,25.3108,25.275,25.3108,40860.0
2016-11-04 11:05:00,28.26,28.26,28.24,28.24,34638.0,25.3108,25.3108,25.2929,25.2929,34638.0
2016-11-04 11:10:00,28.24,28.25,28.23,28.25,18754.0,25.2929,25.3019,25.2839,25.3019,18754.0
2016-11-04 11:15:00,28.25,28.25,28.24,28.25,6800.0,25.3019,25.3019,25.2929,25.3019,6800.0
2016-11-04 11:20:00,28.25,28.25,28.24,28.25,26717.0,25.3019,25.3019,25.2929,25.3019,26717.0
2016-11-04 11:25:00,28.24,28.25,28.24,28.25,5869.0,25.2929,25.3019,25.2929,25.3019,5869.0
2016-11-04 11:30:00,28.25,28.25,28.22,28.25,41073.0,25.3019,25.3019,25.275,25.3019,41073.0
2016-11-04 11:35:00,28.25,28.25,28.23,28.23,7652.0,25.3019,25.3019,25.2839,25.2839,7652.0
2016-11-04 11:40:00,28.23,28.24,28.23,28.24,13656.0,25.2839,25.2929,25.2839,25.2929,13656.0
2016-11-04 11:45:00,28.23,28.24,28.22,28.24,28157.0,25.2839,25.2929,25.275,25.2929,28157.0
2016-11-04 11:50:00,28.23,28.24,28.22,28.24,4406.0,25.2839,25.2929,25.275,25.2929,4406.0
2016-11-04 11:55:00,28.23,28.24,28.22,28.23,40849.0,25.2839,25.2929,25.275,25.2839,40849.0
2016-11-04 12:00:00,28.23,28.24,28.22,28.24,18209.0,25.2839,25.2929,25.275,25.2929,18209.0
2016-11-04 12:05:00,28.24,28.25,28.23,28.25,38727.0,25.2929,25.3019,25.2839,25.3019,38727.0
2016-11-04 12:10:00,28.25,28.26,28.25,28.25,21056.0,25.3019,25.3108,25.3019,25.3019,21056.0
2016-11-04 12:15:00,28.26,28.29,28.25,28.29,28237.0,25.3108,25.3377,25.3019,25.3377,28237.0
2016-11-04 12:20:00,28.28,28.29,28.27,28.27,15600.0,25.3287,25.3377,25.3198,25.3198,15600.0
2016-11-04 12:25:00,28.27,28.28,28.26,28.26,18283.0,25.3198,25.3287,25.3108,25.3108,18283.0
2016-11-04 12:30:00,28.27,28.27,28.26,28.26,24763.0,25.3198,25.3198,25.3108,25.3108,24763.0
2016-11-04 12:35:00,28.26,28.26,28.24,28.24,22731.0,25.3108,25.3108,25.2929,25.2929,22731.0
2016-11-04 12:40:00,28.24,28.25,28.24,28.24,7300.0,25.2929,25.3019,25.2929,25.2929,7300.0
2016-11-04 12:45:00,28.24,28.26,28.24,28.25,24638.0,25.2929,25.3108,25.2929,25.3019,24638.0
2016-11-04 12:50:00,28.25,28.26,28.25,28.25,16186.0,25.3019,25.3108,25.3019,25.3019,16186.0
2016-11-04 12:55:00,28.25,28.26,28.25,28.25,13271.0,25.3019,25.3108,25.3019,25.3019,13271.0
2016-11-04 13:00:00,28.25,28.26,28.25,28.26,17538.0,25.3019,25.3108,25.3019,25.3108,17538.0
2016-11-04 13:05:00,28.26,28.26,28.25,28.26,31942.0,25.3108,25.3108,25.3019,25.3108,31942.0
2016-11-04 13:10:00,28.25,28.26,28.25,28.26,13140.0,25.3019,25.3108,25.3019,25.3108,13140.0
2016-11-04 13:15:00,28.25,28.26,28.25,28.25,15310.0,25.3019,25.3108,25.3019,25.3019,15310.0
2016-11-04 13:20:00,28.25,28.26,28.23,28.23,23176.0,25.3019,25.3108,25.2839,25.2839,23176.0
2016-11-04 13:25:00,28.24,28.24,28.23,28.23,8600.0,25.2929,25.2929,25.2839,25.2839,8600.0
2016-11-04 13:30:00,28.24,28.24,28.23,28.23,26050.0,25.2929,25.2929,25.2839,25.2839,26050.0
2016-11-04 13:35:00,28.23,28.24,28.23,28.23,40200.0,25.2839,25.2929,25.2839,25.2839,40200.0
2016-11-04 13:40:00,28.23,28.24,28.23,28.23,9514.0,25.2839,25.2929,25.2839,25.2839,9514.0
2016-11-04 13:45:00,28.23,28.23,28.22,28.22,15262.0,25.2839,25.2839,25.275,25.275,15262.0
2016-11-04 13:50:00,28.22,28.23,28.22,28.22,11291.0,25.275,25.2839,25.275,25.275,11291.0
2016-11-04 13:55:00,28.22,28.22,28.2,28.2,26140.0,25.275,25.275,25.2571,25.2571,26140.0
2016-11-04 14:00:00,28.2,28.21,28.17,28.18,64140.0,25.2571,25.266,25.2302,25.2392,64140.0
2016-11-04 14:05:00,28.18,28.18,28.17,28.17,24739.0,25.2392,25.2392,25.2302,25.2302,24739.0
2016-11-04 14:10:00,28.18,28.18,28.17,28.17,5800.0,25.2392,25.2392,25.2302,25.2302,5800.0
2016-11-04 14:15:00,28.17,28.18,28.15,28.16,34973.0,25.2302,25.2392,25.2123,25.2213,34973.0
2016-11-04 14:20:00,28.16,28.17,28.16,28.16,13655.0,25.2213,25.2302,25.2213,25.2213,13655.0
2016-11-04 14:25:00,28.16,28.16,28.14,28.14,22591.0,25.2213,25.2213,25.2033,25.2033,22591.0
2016-11-04 14:30:00,28.14,28.15,28.13,28.13,12337.0,25.2033,25.2123,25.1944,25.1944,12337.0
2016-11-04 14:35:00,28.14,28.14,28.13,28.14,41109.0,25.2033,25.2033,25.1944,25.2033,41109.0
2016-11-04 14:40:00,28.15,28.15,28.14,28.14,13338.0,25.2123,25.2123,25.2033,25.2033,13338.0
2016-11-04 14:45:00,28.14,28.15,28.12,28.12,27578.0,25.2033,25.2123,25.1854,25.1854,27578.0
2016-11-04 14:50:00,28.12,28.13,28.11,28.11,15238.0,25.1854,25.1944,25.1765,25.1765,15238.0
2016-11-04 14:55:00,28.11,28.11,28.1,28.1,23232.0,25.1765,25.1765,25.1675,25.1675,23232.0
2016-11-04 15:00:00,28.11,28.15,28.1,28.11,77151.0,25.1765,25.2123,25.1675,25.1765,77151.0
2016-11-04 15:05:00,28.11,28.11,28.09,28.09,21382.0,25.1765,25.1765,25.1586,25.1586,21382.0
2016-11-04 15:10:00,28.1,28.11,28.09,28.11,24859.0,25.1675,25.1765,25.1586,25.1765,24859.0
2016-11-04 15:15:00,28.11,28.11,28.1,28.11,36681.0,25.1765,25.1765,25.1675,25.1765,36681.0
2016-11-04 15:20:00,28.11,28.11,28.1,28.11,13100.0,25.1765,25.1765,25.1675,25.1765,13100.0
2016-11-04 15:25:00,28.11,28.11,28.1,28.11,21827.0,25.1765,25.1765,25.1675,25.1765,21827.0
2016-11-04 15:30:00,28.11,28.11,28.1,28.11,23414.0,25.1765,25.1765,25.1675,25.1765,23414.0
2016-11-04 15:35:00,28.11,28.11,28.06,28.06,64160.0,25.1765,25.1765,25.1317,25.1317,64160.0
2016-11-04 15:40:00,28.07,28.07,28.06,28.07,42720.0,25.1406,25.1406,25.1317,25.1406,42720.0
2016-11-04 15:45:00,28.07,28.07,28.04,28.05,68080.0,25.1406,25.1406,25.1138,25.1227,68080.0
2016-11-04 15:50:00,28.05,28.06,28.04,28.06,96867.0,25.1227,25.1317,25.1138,25.1317,96867.0
2016-11-04 15:55:00,28.06,28.11,28.05,28.08,229010.0,25.1317,25.1765,25.1227,25.1496,229010.0
2016-11-07 09:30:00,28.45,28.55,28.45,28.51,69514.0,25.481,25.5706,25.481,25.5347,69514.0
2016-11-07 09:35:00,28.51,28.56,28.5,28.55,81364.0,25.5347,25.5795,25.5258,25.5706,81364.0
2016-11-07 09:40:00,28.55,28.57,28.53,28.54,88301.0,25.5706,25.5885,25.5526,25.5616,88301.0
2016-11-07 09:45:00,28.55,28.57,28.53,28.54,43019.0,25.5706,25.5885,25.5526,25.5616,43019.0
2016-11-07 09:50:00,28.54,28.56,28.52,28.55,52480.0,25.5616,25.5795,25.5437,25.5706,52480.0
2016-11-07 09:55:00,28.55,28.55,28.5,28.52,52001.0,25.5706,25.5706,25.5258,25.5437,52001.0
2016-11-07 10:00:00,28.52,28.54,28.52,28.53,30506.0,25.5437,25.5616,25.5437,25.5526,30506.0
2016-11-07 10:05:00,28.53,28.55,28.51,28.52,53348.0,25.5526,25.5706,25.5347,25.5437,53348.0
2016-11-07 10:10:00,28.51,28.52,28.51,28.52,21976.0,25.5347,25.5437,25.5347,25.5437,21976.0
2016-11-07 10:15:00,28.52,28.52,28.48,28.51,114973.0,25.5437,25.5437,25.5079,25.5347,114973.0
2016-11-07 10:20:00,28.51,28.53,28.51,28.52,56945.0,25.5347,25.5526,25.5347,25.5437,56945.0
2016-11-07 10:25:00,28.52,28.52,28.51,28.52,40877.0,25.5437,25.5437,25.5347,25.5437,40877.0
2016-11-07 10:30:00,28.52,28.54,28.51,28.54,61564.0,25.5437,25.5616,25.5347,25.5616,61564.0
2016-11-07 10:35:00,28.54,28.55,28.54,28.54,21301.0,25.5616,25.5706,25.5616,25.5616,21301.0
2016-11-07 10:40:00,28.54,28.54,28.53,28.54,8895.0,25.5616,25.5616,25.5526,25.5616,8895.0
2016-11-07 10:45:00,28.54,28.58,28.53,28.55,687041.0,25.5616,25.5974,25.5526,25.5706,687041.0
2016-11-07 10:50:00,28.55,28.58,28.55,28.58,24926.0,25.5706,25.5974,25.5706,25.5974,24926.0
2016-11-07 10:55:00,28.57,28.61,28.56,28.61,65318.0,25.5885,25.6243,25.5795,25.6243,65318.0
2016-11-07 11:00:00,28.61,28.61,28.59,28.6,42563.0,25.6243,25.6243,25.6064,25.6153,42563.0
2016-11-07 11:05:00,28.6,28.61,28.58,28.6,24533.0,25.6153,25.6243,25.5974,25.6153,24533.0
2016-11-07 11:10:00,28.6,28.62,28.59,28.62,44831.0,25.6153,25.6332,25.6064,25.6332,44831.0
2016-11-07 11:15:00,28.62,28.62,28.6,28.62,17353.0,25.6332,25.6332,25.6153,25.6332,17353.0
2016-11-07 11:20:00,28.62,28.64,28.61,28.63,38615.0,25.6332,25.6512,25.6243,25.6422,38615.0
2016-11-07 11:25:00,28.62,28.65,28.62,28.64,55662.0,25.6332,25.6601,25.6332,25.6512,55662.0
2016-11-07 11:30:00,28.64,28.67,28.63,28.67,56608.0,25.6512,25.678,25.6422,25.678,56608.0
2016-11-07 11:35:00,28.67,28.68,28.67,28.68,21392.0,25.678,25.687,25.678,25.687,21392.0
2016-11-07 11:40:00,28.68,28.71,28.68,28.7,29797.0,25.687,25.7139,25.687,25.7049,29797.0
2016-11-07 11:45:00,28.71,28.71,28.68,28.69,17978.0,25.7139,25.7139,25.687,25.6959,17978.0
2016-11-07 11:50:00,28.69,28.69,28.68,28.69,14610.0,25.6959,25.6959,25.687,25.6959,14610.0
2016-11-07 11:55:00,28.69,28.7,28.68,28.7,8855.0,25.6959,25.7049,25.687,25.7049,8855.0
2016-11-07 12:00:00,28.71,28.73,28.71,28.73,17759.0,25.7139,25.7318,25.7139,25.7318,17759.0
2016-11-07 12:05:00,28.73,28.73,28.72,28.73,6594.0,25.7318,25.7318,25.7228,25.7318,6594.0
2016-11-07 12:10:00,28.73,28.73,28.71,28.71,9574.0,25.7318,25.7318,25.7139,25.7139,9574.0
2016-11-07 12:15:00,28.71,28.72,28.71,28.71,15300.0,25.7139,25.7228,25.7139,25.7139,15300.0
2016-11-07 12:20:00,28.71,28.72,28.71,28.71,10400.0,25.7139,25.7228,25.7139,25.7139,10400.0
2016-11-07 12:25:00,28.71,28.72,28.71,28.71,5500.0,25.7139,25.7228,25.7139,25.7139,5500.0
2016-11-07 12:30:00,28.71,28.72,28.71,28.71,5000.0,25.7139,25.7228,25.7139,25.7139,5000.0
2016-11-07 12:35:00,28.71,28.71,28.69,28.7,47060.0,25.7139,25.7139,25.6959,25.7049,47060.0
2016-11-07 12:40:00,28.7,28.7,28.68,28.7,37942.0,25.7049,25.7049,25.687,25.7049,37942.0
2016-11-07 12:45:00,28.7,28.7,28.69,28.69,6530.0,25.7049,25.7049,25.6959,25.6959,6530.0
2016-11-07 12:50:00,28.7,28.71,28.69,28.7,27841.0,25.7049,25.7139,25.6959,25.7049,27841.0
2016-11-07 12:55:00,28.71,28.73,28.7,28.73,20525.0,25.7139,25.7318,25.7049,25.7318,20525.0
2016-11-07 13:00:00,28.73,28.75,28.72,28.75,30415.0,25.7318,25.7497,25.7228,25.7497,30415.0
2016-11-07 13:05:00,28.76,28.76,28.75,28.76,16500.0,25.7586,25.7586,25.7497,25.7586,16500.0
2016-11-07 13:10:00,28.76,28.76,28.75,28.76,5345.0,25.7586,25.7586,25.7497,25.7586,5345.0
2016-11-07 13:15:00,28.76,28.76,28.75,28.76,9814.0,25.7586,25.7586,25.7497,25.7586,9814.0
2016-11-07 13:20:00,28.76,28.76,28.75,28.76,1300.0,25.7586,25.7586,25.7497,25.7586,1300.0
2016-11-07 13:25:00,28.76,28.76,28.75,28.76,20162.0,25.7586,25.7586,25.7497,25.7586,20162.0
2016-11-07 13:30:00,28.75,28.76,28.75,28.76,5639.0,25.7497,25.7586,25.7497,25.7586,5639.0
2016-11-07 13:35:00,28.76,28.79,28.75,28.78,44712.0,25.7586,25.7855,25.7497,25.7765,44712.0
2016-11-07 13:40:00,28.78,28.78,28.77,28.78,5600.0,25.7765,25.7765,25.7676,25.7765,5600.0
2016-11-07 13:45:00,28.78,28.78,28.77,28.78,3469.0,25.7765,25.7765,25.7676,25.7765,3469.0
2016-11-07 13:50:00,28.78,28.83,28.77,28.83,56036.0,25.7765,25.8213,25.7676,25.8213,56036.0
2016-11-07 13:55:00,28.83,28.83,28.81,28.82,32015.0,25.8213,25.8213,25.8034,25.8124,32015.0
2016-11-07 14:00:00,28.82,28.83,28.81,28.82,21293.0,25.8124,25.8213,25.8034,25.8124,21293.0
2016-11-07 14:05:00,28.82,28.83,28.78,28.78,35660.0,25.8124,25.8213,25.7765,25.7765,35660.0
2016-11-07 14:10:00,28.79,28.79,28.77,28.77,10768.0,25.7855,25.7855,25.7676,25.7676,10768.0
2016-11-07 14:15:00,28.77,28.78,28.77,28.78,10850.0,25.7676,25.7765,25.7676,25.7765,10850.0
2016-11-07 14:20:00,28.78,28.78,28.77,28.78,8698.0,25.7765,25.7765,25.7676,25.7765,8698.0
2016-11-07 14:25:00,28.77,28.78,28.77,28.78,15016.0,25.7676,25.7765,25.7676,25.7765,15016.0
2016-11-07 14:30:00,28.78,28.79,28.77,28.79,29845.0,25.7765,25.7855,25.7676,25.7855,29845.0
2016-11-07 14:35:00,28.79,28.79,28.77,28.78,85462.0,25.7855,25.7855,25.7676,25.7765,85462.0
2016-11-07 14:40:00,28.78,28.79,28.77,28.78,53307.0,25.7765,25.7855,25.7676,25.7765,53307.0
2016-11-07 14:45:00,28.78,28.78,28.76,28.76,23453.0,25.7765,25.7765,25.7586,25.7586,23453.0
2016-11-07 14:50:00,28.76,28.77,28.76,28.76,22158.0,25.7586,25.7676,25.7586,25.7586,22158.0
2016-11-07 14:55:00,28.76,28.77,28.76,28.76,16261.0,25.7586,25.7676,25.7586,25.7586,16261.0
2016-11-07 15:00:00,28.77,28.77,28.76,28.76,20610.0,25.7676,25.7676,25.7586,25.7586,20610.0
2016-11-07 15:05:00,28.76,28.77,28.75,28.76,43366.0,25.7586,25.7676,25.7497,25.7586,43366.0
2016-11-07 15:10:00,28.76,28.77,28.75,28.76,55498.0,25.7586,25.7676,25.7497,25.7586,55498.0
2016-11-07 15:15:00,28.76,28.77,28.75,28.75,19900.0,25.7586,25.7676,25.7497,25.7497,19900.0
2016-11-07 15:20:00,28.75,28.77,28.75,28.77,50489.0,25.7497,25.7676,25.7497,25.7676,50489.0
2016-11-07 15:25:00,28.77,28.78,28.76,28.77,27848.0,25.7676,25.7765,25.7586,25.7676,27848.0
2016-11-07 15:30:00,28.77,28.78,28.76,28.76,64777.0,25.7676,25.7765,25.7586,25.7586,64777.0
2016-11-07 15:35:00,28.76,28.77,28.76,28.77,51347.0,25.7586,25.7676,25.7586,25.7676,51347.0
2016-11-07 15:40:00,28.76,28.77,28.76,28.77,50743.0,25.7586,25.7676,25.7586,25.7676,50743.0
2016-11-07 15:45:00,28.77,28.83,28.76,28.83,155176.0,25.7676,25.8213,25.7586,25.8213,155176.0
2016-11-07 15:50:00,28.82,28.84,28.81,28.82,145710.0,25.8124,25.8303,25.8034,25.8124,145710.0
2016-11-07 15:55:00,28.82,28.83,28.8,28.82,275031.0,25.8124,25.8213,25.7945,25.8124,275031.0
2016-11-08 09:30:00,28.65,28.73,28.63,28.66,38745.0,25.6601,25.7318,25.6422,25.6691,38745.0
2016-11-08 09:35:00,28.65,28.68,28.64,28.68,24194.0,25.6601,25.687,25.6512,25.687,24194.0
2016-11-08 09:40:00,28.68,28.69,28.67,28.68,23169.0,25.687,25.6959,25.678,25.687,23169.0
2016-11-08 09:45:00,28.69,28.7,28.66,28.66,25761.0,25.6959,25.7049,25.6691,25.6691,25761.0
2016-11-08 09:50:00,28.66,28.66,28.65,28.66,28045.0,25.6691,25.6691,25.6601,25.6691,28045.0
2016-11-08 09:55:00,28.66,28.67,28.64,28.65,68377.0,25.6691,25.678,25.6512,25.6601,68377.0
2016-11-08 10:00:00,28.65,28.68,28.64,28.68,68365.0,25.6601,25.687,25.6512,25.687,68365.0
2016-11-08 10:05:00,28.68,28.69,28.67,28.67,25827.0,25.687,25.6959,25.678,25.678,25827.0
2016-11-08 10:10:00,28.68,28.68,28.64,28.64,16172.0,25.687,25.687,25.6512,25.6512,16172.0
2016-11-08 10:15:00,28.64,28.68,28.63,28.68,62609.0,25.6512,25.687,25.6422,25.687,62609.0
2016-11-08 10:20:00,28.68,28.68,28.65,28.66,167154.0,25.687,25.687,25.6601,25.6691,167154.0
2016-11-08 10:25:00,28.66,28.66,28.6,28.63,132389.0,25.6691,25.6691,25.6153,25.6422,132389.0
2016-11-08 10:30:00,28.62,28.63,28.58,28.59,62689.0,25.6332,25.6422,25.5974,25.6064,62689.0
2016-11-08 10:35:00,28.58,28.6,28.55,28.58,160797.0,25.5974,25.6153,25.5706,25.5974,160797.0
2016-11-08 10:40:00,28.58,28.58,28.55,28.55,68367.0,25.5974,25.5974,25.5706,25.5706,68367.0
2016-11-08 10:45:00,28.55,28.61,28.55,28.61,47949.0,25.5706,25.6243,25.5706,25.6243,47949.0
2016-11-08 10:50:00,28.61,28.61,28.59,28.61,130962.0,25.6243,25.6243,25.6064,25.6243,130962.0
2016-11-08 10:55:00,28.61,28.63,28.61,28.63,75838.0,25.6243,25.6422,25.6243,25.6422,75838.0
2016-11-08 11:00:00,28.63,28.64,28.62,28.64,11101.0,25.6422,25.6512,25.6332,25.6512,11101.0
2016-11-08 11:05:00,28.64,28.65,28.63,28.65,37046.0,25.6512,25.6601,25.6422,25.6601,37046.0
2016-11-08 11:10:00,28.65,28.68,28.64,28.68,131625.0,25.6601,25.687,25.6512,25.687,131625.0
2016-11-08 11:15:00,28.68,28.71,28.67,28.69,100554.0,25.687,25.7139,25.678,25.6959,100554.0
2016-11-08 11:20:00,28.7,28.75,28.69,28.71,48750.0,25.7049,25.7497,25.6959,25.7139,48750.0
2016-11-08 11:25:00,28.71,28.71,28.7,28.71,4536.0,25.7139,25.7139,25.7049,25.7139,4536.0
2016-11-08 11:30:00,28.71,28.77,28.7,28.76,62756.0,25.7139,25.7676,25.7049,25.7586,62756.0
2016-11-08 11:35:00,28.75,28.76,28.73,28.74,35948.0,25.7497,25.7586,25.7318,25.7407,35948.0
2016-11-08 11:40:00,28.75,28.75,28.73,28.74,22042.0,25.7497,25.7497,25.7318,25.7407,22042.0
2016-11-08 11:45:00,28.74,28.74,28.71,28.73,34531.0,25.7407,25.7407,25.7139,25.7318,34531.0
2016-11-08 11:50:00,28.73,28.75,28.72,28.75,29215.0,25.7318,25.7497,25.7228,25.7497,29215.0
2016-11-08 11:55:00,28.75,28.76,28.72,28.73,101741.0,25.7497,25.7586,25.7228,25.7318,101741.0
2016-11-08 12:00:00,28.73,28.77,28.72,28.77,135546.0,25.7318,25.7676,25.7228,25.7676,135546.0
2016-11-08 12:05:00,28.77,28.79,28.76,28.78,51447.0,25.7676,25.7855,25.7586,25.7765,51447.0
2016-11-08 12:10:00,28.78,28.79,28.74,28.75,83077.0,25.7765,25.7855,25.7407,25.7497,83077.0
2016-11-08 12:15:00,28.75,28.76,28.73,28.76,46406.0,25.7497,25.7586,25.7318,25.7586,46406.0
2016-11-08 12:20:00,28.75,28.81,28.74,28.79,61460.0,25.7497,25.8034,25.7407,25.7855,61460.0
2016-11-08 12:25:00,28.79,28.79,28.74,28.74,27700.0,25.7855,25.7855,25.7407,25.7407,27700.0
2016-11-08 12:30:00,28.74,28.76,28.73,28.75,41047.0,25.7407,25.7586,25.7318,25.7497,41047.0
2016-11-08 12:35:00,28.75,28.76,28.71,28.71,21939.0,25.7497,25.7586,25.7139,25.7139,21939.0
2016-11-08 12:40:00,28.71,28.72,28.71,28.71,23902.0,25.7139,25.7228,25.7139,25.7139,23902.0
2016-11-08 12:45:00,28.71,28.72,28.7,28.72,66839.0,25.7139,25.7228,25.7049,25.7228,66839.0
2016-11-08 12:50:00,28.72,28.73,28.71,28.72,26080.0,25.7228,25.7318,25.7139,25.7228,26080.0
2016-11-08 12:55:00,28.72,28.73,28.7,28.71,189475.0,25.7228,25.7318,25.7049,25.7139,189475.0
2016-11-08 13:00:00,28.71,28.71,28.7,28.71,29658.0,25.7139,25.7139,25.7049,25.7139,29658.0
2016-11-08 13:05:00,28.7,28.71,28.61,28.62,125574.0,25.7049,25.7139,25.6243,25.6332,125574.0
2016-11-08 13:10:00,28.62,28.64,28.57,28.58,117990.0,25.6332,25.6512,25.5885,25.5974,117990.0
2016-11-08 13:15:00,28.57,28.57,28.51,28.53,49329.0,25.5885,25.5885,25.5347,25.5526,49329.0
2016-11-08 13:20:00,28.53,28.54,28.5,28.54,39663.0,25.5526,25.5616,25.5258,25.5616,39663.0
2016-11-08 13:25:00,28.54,28.57,28.54,28.57,18659.0,25.5616,25.5885,25.5616,25.5885,18659.0
2016-11-08 13:30:00,28.56,28.58,28.56,28.58,23838.0,25.5795,25.5974,25.5795,25.5974,23838.0
2016-11-08 13:35:00,28.58,28.61,28.58,28.6,32599.0,25.5974,25.6243,25.5974,25.6153,32599.0
2016-11-08 13:40:00,28.59,28.6,28.59,28.6,9170.0,25.6064,25.6153,25.6064,25.6153,9170.0
2016-11-08 13:45:00,28.6,28.6,28.58,28.59,44761.0,25.6153,25.6153,25.5974,25.6064,44761.0
2016-11-08 13:50:00,28.59,28.6,28.58,28.6,50283.0,25.6064,25.6153,25.5974,25.6153,50283.0
2016-11-08 13:55:00,28.6,28.6,28.58,28.58,16459.0,25.6153,25.6153,25.5974,25.5974,16459.0
2016-11-08 14:00:00,28.58,28.59,28.57,28.58,13300.0,25.5974,25.6064,25.5885,25.5974,13300.0
2016-11-08 14:05:00,28.58,28.58,28.54,28.54,60670.0,25.5974,25.5974,25.5616,25.5616,60670.0
2016-11-08 14:10:00,28.54,28.54,28.5,28.51,18387.0,25.5616,25.5616,25.5258,25.5347,18387.0
2016-11-08 14:15:00,28.51,28.51,28.49,28.5,16727.0,25.5347,25.5347,25.5168,25.5258,16727.0
2016-11-08 14:20:00,28.5,28.52,28.49,28.51,57996.0,25.5258,25.5437,25.5168,25.5347,57996.0
2016-11-08 14:25:00,28.5,28.5,28.48,28.49,27269.0,25.5258,25.5258,25.5079,25.5168,27269.0
2016-11-08 14:30:00,28.49,28.49,28.47,28.48,13965.0,25.5168,25.5168,25.4989,25.5079,13965.0
2016-11-08 14:35:00,28.47,28.48,28.47,28.48,83450.0,25.4989,25.5079,25.4989,25.5079,83450.0
2016-11-08 14:40:00,28.48,28.48,28.45,28.46,10914.0,25.5079,25.5079,25.481,25.4899,10914.0
2016-11-08 14:45:00,28.45,28.45,28.44,28.45,32009.0,25.481,25.481,25.472,25.481,32009.0
2016-11-08 14:50:00,28.45,28.46,28.33,28.44,551269.0,25.481,25.4899,25.3735,25.472,551269.0
2016-11-08 14:55:00,28.44,28.44,28.39,28.41,253314.0,25.472,25.472,25.4272,25.4452,253314.0
2016-11-08 15:00:00,28.41,28.41,28.38,28.39,91803.0,25.4452,25.4452,25.4183,25.4272,91803.0
2016-11-08 15:05:00,28.38,28.4,28.38,28.39,156869.0,25.4183,25.4362,25.4183,25.4272,156869.0
2016-11-08 15:10:00,28.38,28.39,28.32,28.32,158888.0,25.4183,25.4272,25.3646,25.3646,158888.0
2016-11-08 15:15:00,28.32,28.33,28.29,28.3,148484.0,25.3646,25.3735,25.3377,25.3466,148484.0
2016-11-08 15:20:00,28.31,28.35,28.3,28.34,43990.0,25.3556,25.3914,25.3466,25.3825,43990.0
2016-11-08 15:25:00,28.34,28.37,28.34,28.37,47545.0,25.3825,25.4093,25.3825,25.4093,47545.0
2016-11-08 15:30:00,28.37,28.37,28.35,28.36,87433.0,25.4093,25.4093,25.3914,25.4004,87433.0
2016-11-08 15:35:00,28.35,28.36,28.35,28.35,31363.0,25.3914,25.4004,25.3914,25.3914,31363.0
2016-11-08 15:40:00,28.35,28.36,28.3,28.3,88230.0,25.3914,25.4004,25.3466,25.3466,88230.0
2016-11-08 15:45:00,28.3,28.33,28.29,28.29,92770.0,25.3466,25.3735,25.3377,25.3377,92770.0
2016-11-08 15:50:00,28.3,28.3,28.22,28.23,131602.0,25.3466,25.3466,25.275,25.2839,131602.0
2016-11-08 15:55:00,28.23,28.26,28.2,28.21,260564.0,25.2839,25.3108,25.2571,25.266,260564.0
2016-11-09 09:30:00,28.1,28.34,28.1,28.26,242281.0,25.1675,25.3825,25.1675,25.3108,242281.0
2016-11-09 09:35:00,28.27,28.29,28.15,28.16,130433.0,25.3198,25.3377,25.2123,25.2213,130433.0
2016-11-09 09:40:00,28.15,28.19,28.12,28.19,161829.0,25.2123,25.2481,25.1854,25.2481,161829.0
2016-11-09 09:45:00,28.18,28.25,28.17,28.24,139729.0,25.2392,25.3019,25.2302,25.2929,139729.0
2016-11-09 09:50:00,28.23,28.28,28.21,28.26,152943.0,25.2839,25.3287,25.266,25.3108,152943.0
2016-11-09 09:55:00,28.27,28.31,28.25,28.31,138496.0,25.3198,25.3556,25.3019,25.3556,138496.0
2016-11-09 10:00:00,28.31,28.31,28.16,28.16,230126.0,25.3556,25.3556,25.2213,25.2213,230126.0
2016-11-09 10:05:00,28.16,28.17,28.07,28.08,213311.0,25.2213,25.2302,25.1406,25.1496,213311.0
2016-11-09 10:10:00,28.09,28.11,28.05,28.1,98938.0,25.1586,25.1765,25.1227,25.1675,98938.0
2016-11-09 10:15:00,28.09,28.1,27.94,27.95,131355.0,25.1586,25.1675,25.0242,25.0332,131355.0
2016-11-09 10:20:00,27.95,27.98,27.94,27.95,134988.0,25.0332,25.06,25.0242,25.0332,134988.0
2016-11-09 10:25:00,27.94,27.99,27.91,27.94,190133.0,25.0242,25.069,24.9973,25.0242,190133.0
2016-11-09 10:30:00,27.94,27.94,27.88,27.89,100898.0,25.0242,25.0242,24.9705,24.9794,100898.0
2016-11-09 10:35:00,27.9,27.91,27.87,27.9,63695.0,24.9884,24.9973,24.9615,24.9884,63695.0
2016-11-09 10:40:00,27.91,27.96,27.9,27.96,126878.0,24.9973,25.0421,24.9884,25.0421,126878.0
2016-11-09 10:45:00,27.96,28.0,27.94,27.99,127866.0,25.0421,25.0779,25.0242,25.069,127866.0
2016-11-09 10:50:00,27.99,28.02,27.99,28.01,33982.0,25.069,25.0959,25.069,25.0869,33982.0
2016-11-09 10:55:00,28.01,28.04,27.99,28.01,48230.0,25.0869,25.1138,25.069,25.0869,48230.0
2016-11-09 11:00:00,28.0,28.06,28.0,28.02,91937.0,25.0779,25.1317,25.0779,25.0959,91937.0
2016-11-09 11:05:00,28.02,28.04,28.01,28.04,57344.0,25.0959,25.1138,25.0869,25.1138,57344.0
2016-11-09 11:10:00,28.04,28.07,28.03,28.07,37503.0,25.1138,25.1406,25.1048,25.1406,37503.0
2016-11-09 11:15:00,28.06,28.1,28.06,28.09,38201.0,25.1317,25.1675,25.1317,25.1586,38201.0
2016-11-09 11:20:00,28.08,28.12,28.07,28.09,34476.0,25.1496,25.1854,25.1406,25.1586,34476.0
2016-11-09 11:25:00,28.1,28.13,28.08,28.13,39698.0,25.1675,25.1944,25.1496,25.1944,39698.0
2016-11-09 11:30:00,28.13,28.22,28.13,28.22,51617.0,25.1944,25.275,25.1944,25.275,51617.0
2016-11-09 11:35:00,28.21,28.23,28.2,28.23,31177.0,25.266,25.2839,25.2571,25.2839,31177.0
2016-11-09 11:40:00,28.22,28.22,28.18,28.19,75610.0,25.275,25.275,25.2392,25.2481,75610.0
2016-11-09 11:45:00,28.2,28.24,28.18,28.24,30506.0,25.2571,25.2929,25.2392,25.2929,30506.0
2016-11-09 11:50:00,28.25,28.3,28.25,28.3,31659.0,25.3019,25.3466,25.3019,25.3466,31659.0
2016-11-09 11:55:00,28.29,28.29,28.24,28.24,46703.0,25.3377,25.3377,25.2929,25.2929,46703.0
2016-11-09 12:00:00,28.24,28.27,28.24,28.25,68248.0,25.2929,25.3198,25.2929,25.3019,68248.0
2016-11-09 12:05:00,28.25,28.25,28.22,28.22,37888.0,25.3019,25.3019,25.275,25.275,37888.0
2016-11-09 12:10:00,28.23,28.25,28.21,28.25,28488.0,25.2839,25.3019,25.266,25.3019,28488.0
2016-11-09 12:15:00,28.25,28.29,28.25,28.27,52142.0,25.3019,25.3377,25.3019,25.3198,52142.0
2016-11-09 12:20:00,28.27,28.27,28.25,28.27,50221.0,25.3198,25.3198,25.3019,25.3198,50221.0
2016-11-09 12:25:00,28.28,28.29,28.27,28.28,85663.0,25.3287,25.3377,25.3198,25.3287,85663.0
2016-11-09 12:30:00,28.29,28.32,28.27,28.28,100483.0,25.3377,25.3646,25.3198,25.3287,100483.0
2016-11-09 12:35:00,28.28,28.3,28.26,28.26,31696.0,25.3287,25.3466,25.3108,25.3108,31696.0
2016-11-09 12:40:00,28.27,28.28,28.25,28.26,51757.0,25.3198,25.3287,25.3019,25.3108,51757.0
2016-11-09 12:45:00,28.26,28.27,28.22,28.23,70397.0,25.3108,25.3198,25.275,25.2839,70397.0
2016-11-09 12:50:00,28.23,28.24,28.21,28.23,44532.0,25.2839,25.2929,25.266,25.2839,44532.0
2016-11-09 12:55:00,28.23,28.27,28.22,28.25,12514.0,25.2839,25.3198,25.275,25.3019,12514.0
2016-11-09 13:00:00,28.25,28.27,28.22,28.24,55324.0,25.3019,25.3198,25.275,25.2929,55324.0
2016-11-09 13:05:00,28.25,28.26,28.2,28.23,49524.0,25.3019,25.3108,25.2571,25.2839,49524.0
2016-11-09 13:10:00,28.22,28.23,28.2,28.22,26532.0,25.275,25.2839,25.2571,25.275,26532.0
2016-11-09 13:15:00,28.22,28.22,28.18,28.18,22485.0,25.275,25.275,25.2392,25.2392,22485.0
2016-11-09 13:20:00,28.18,28.18,28.1,28.1,45044.0,25.2392,25.2392,25.1675,25.1675,45044.0
2016-11-09 13:25:00,28.1,28.13,28.09,28.11,29258.0,25.1675,25.1944,25.1586,25.1765,29258.0
2016-11-09 13:30:00,28.12,28.13,28.1,28.1,42640.0,25.1854,25.1944,25.1675,25.1675,42640.0
2016-11-09 13:35:00,28.1,28.14,28.1,28.13,19917.0,25.1675,25.2033,25.1675,25.1944,19917.0
2016-11-09 13:40:00,28.12,28.15,28.1,28.15,22145.0,25.1854,25.2123,25.1675,25.2123,22145.0
2016-11-09 13:45:00,28.16,28.16,28.11,28.14,32281.0,25.2213,25.2213,25.1765,25.2033,32281.0
2016-11-09 13:50:00,28.15,28.16,28.14,28.14,12346.0,25.2123,25.2213,25.2033,25.2033,12346.0
2016-11-09 13:55:00,28.14,28.15,28.12,28.12,22955.0,25.2033,25.2123,25.1854,25.1854,22955.0
2016-11-09 14:00:00,28.13,28.14,28.11,28.12,31227.0,25.1944,25.2033,25.1765,25.1854,31227.0
2016-11-09 14:05:00,28.13,28.14,28.11,28.13,21601.0,25.1944,25.2033,25.1765,25.1944,21601.0
2016-11-09 14:10:00,28.13,28.16,28.11,28.13,33350.0,25.1944,25.2213,25.1765,25.1944,33350.0
2016-11-09 14:15:00,28.14,28.17,28.12,28.16,38197.0,25.2033,25.2302,25.1854,25.2213,38197.0
2016-11-09 14:20:00,28.16,28.19,28.16,28.18,38846.0,25.2213,25.2481,25.2213,25.2392,38846.0
2016-11-09 14:25:00,28.19,28.22,28.18,28.19,32288.0,25.2481,25.275,25.2392,25.2481,32288.0
2016-11-09 14:30:00,28.2,28.26,28.2,28.24,26193.0,25.2571,25.3108,25.2571,25.2929,26193.0
2016-11-09 14:35:00,28.23,28.29,28.22,28.29,21051.0,25.2839,25.3377,25.275,25.3377,21051.0
2016-11-09 14:40:00,28.29,28.3,28.29,28.3,19399.0,25.3377,25.3466,25.3377,25.3466,19399.0
2016-11-09 14:45:00,28.3,28.31,28.28,28.28,26228.0,25.3466,25.3556,25.3287,25.3287,26228.0
2016-11-09 14:50:00,28.28,28.28,28.21,28.22,39567.0,25.3287,25.3287,25.266,25.275,39567.0
2016-11-09 14:55:00,28.22,28.22,28.2,28.2,23885.0,25.275,25.275,25.2571,25.2571,23885.0
2016-11-09 15:00:00,28.21,28.23,28.19,28.2,29711.0,25.266,25.2839,25.2481,25.2571,29711.0
2016-11-09 15:05:00,28.21,28.21,28.19,28.2,27324.0,25.266,25.266,25.2481,25.2571,27324.0
2016-11-09 15:10:00,28.21,28.22,28.2,28.21,28405.0,25.266,25.275,25.2571,25.266,28405.0
2016-11-09 15:15:00,28.21,28.25,28.19,28.25,35272.0,25.266,25.3019,25.2481,25.3019,35272.0
2016-11-09 15:20:00,28.26,28.26,28.23,28.24,37587.0,25.3108,25.3108,25.2839,25.2929,37587.0
2016-11-09 15:25:00,28.24,28.25,28.23,28.23,22392.0,25.2929,25.3019,25.2839,25.2839,22392.0
2016-11-09 15:30:00,28.23,28.24,28.21,28.22,37810.0,25.2839,25.2929,25.266,25.275,37810.0
2016-11-09 15:35:00,28.23,28.28,28.22,28.28,28921.0,25.2839,25.3287,25.275,25.3287,28921.0
2016-11-09 15:40:00,28.28,28.29,28.27,28.28,60344.0,25.3287,25.3377,25.3198,25.3287,60344.0
2016-11-09 15:45:00,28.28,28.28,28.27,28.28,54319.0,25.3287,25.3287,25.3198,25.3287,54319.0
2016-11-09 15:50:00,28.28,28.32,28.28,28.32,72233.0,25.3287,25.3646,25.3287,25.3646,72233.0
2016-11-09 15:55:00,28.32,28.33,28.27,28.29,219487.0,25.3646,25.3735,25.3198,25.3377,219487.0
2016-11-10 09:30:00,28.15,28.2,28.02,28.03,101014.0,25.2123,25.2571,25.0959,25.1048,101014.0
2016-11-10 09:35:00,28.03,28.04,27.96,27.99,264426.0,25.1048,25.1138,25.0421,25.069,264426.0
2016-11-10 09:40:00,27.98,28.03,27.93,27.96,73114.0,25.06,25.1048,25.0153,25.0421,73114.0
2016-11-10 09:45:00,27.95,27.96,27.91,27.91,76340.0,25.0332,25.0421,24.9973,24.9973,76340.0
2016-11-10 09:50:00,27.91,27.92,27.87,27.89,76748.0,24.9973,25.0063,24.9615,24.9794,76748.0
2016-11-10 09:55:00,27.88,27.89,27.8,27.8,65696.0,24.9705,24.9794,24.8988,24.8988,65696.0
2016-11-10 10:00:00,27.81,27.82,27.74,27.75,90473.0,24.9078,24.9167,24.8451,24.854,90473.0
2016-11-10 10:05:00,27.75,27.81,27.73,27.73,58738.0,24.854,24.9078,24.8361,24.8361,58738.0
2016-11-10 10:10:00,27.73,27.74,27.69,27.69,83298.0,24.8361,24.8451,24.8003,24.8003,83298.0
2016-11-10 10:15:00,27.7,27.78,27.69,27.7,52972.0,24.8093,24.8809,24.8003,24.8093,52972.0
2016-11-10 10:20:00,27.7,27.72,27.66,27.69,80523.0,24.8093,24.8272,24.7734,24.8003,80523.0
2016-11-10 10:25:00,27.68,27.69,27.59,27.59,151687.0,24.7913,24.8003,24.7107,24.7107,151687.0
2016-11-10 10:30:00,27.59,27.65,27.58,27.63,106429.0,24.7107,24.7645,24.7018,24.7466,106429.0
2016-11-10 10:35:00,27.63,27.63,27.56,27.56,93466.0,24.7466,24.7466,24.6839,24.6839,93466.0
2016-11-10 10:40:00,27.57,27.63,27.56,27.62,49161.0,24.6928,24.7466,24.6839,24.7376,49161.0
2016-11-10 10:45:00,27.63,27.68,27.63,27.65,108235.0,24.7466,24.7913,24.7466,24.7645,108235.0
2016-11-10 10:50:00,27.66,27.67,27.58,27.61,58879.0,24.7734,24.7824,24.7018,24.7286,58879.0
2016-11-10 10:55:00,27.6,27.61,27.54,27.55,104292.0,24.7197,24.7286,24.666,24.6749,104292.0
2016-11-10 11:00:00,27.55,27.59,27.52,27.52,58769.0,24.6749,24.7107,24.648,24.648,58769.0
2016-11-10 11:05:00,27.52,27.59,27.51,27.55,62269.0,24.648,24.7107,24.6391,24.6749,62269.0
2016-11-10 11:10:00,27.53,27.59,27.52,27.59,33344.0,24.657,24.7107,24.648,24.7107,33344.0
2016-11-10 11:15:00,27.6,27.68,27.59,27.68,134826.0,24.7197,24.7913,24.7107,24.7913,134826.0
2016-11-10 11:20:00,27.67,27.75,27.64,27.74,68708.0,24.7824,24.854,24.7555,24.8451,68708.0
2016-11-10 11:25:00,27.73,27.78,27.72,27.74,108683.0,24.8361,24.8809,24.8272,24.8451,108683.0
2016-11-10 11:30:00,27.74,27.78,27.72,27.73,111412.0,24.8451,24.8809,24.8272,24.8361,111412.0
2016-11-10 11:35:00,27.74,27.74,27.7,27.71,46837.0,24.8451,24.8451,24.8093,24.8182,46837.0
2016-11-10 11:40:00,27.72,27.8,27.71,27.78,29223.0,24.8272,24.8988,24.8182,24.8809,29223.0
2016-11-10 11:45:00,27.78,27.79,27.72,27.72,89696.0,24.8809,24.8899,24.8272,24.8272,89696.0
2016-11-10 11:50:00,27.72,27.73,27.65,27.66,53830.0,24.8272,24.8361,24.7645,24.7734,53830.0
2016-11-10 11:55:00,27.66,27.66,27.6,27.64,36559.0,24.7734,24.7734,24.7197,24.7555,36559.0
2016-11-10 12:00:00,27.64,27.67,27.62,27.66,46105.0,24.7555,24.7824,24.7376,24.7734,46105.0
2016-11-10 12:05:00,27.66,27.66,27.59,27.6,61137.0,24.7734,24.7734,24.7107,24.7197,61137.0
2016-11-10 12:10:00,27.6,27.66,27.59,27.64,28598.0,24.7197,24.7734,24.7107,24.7555,28598.0
2016-11-10 12:15:00,27.64,27.71,27.62,27.71,36420.0,24.7555,24.8182,24.7376,24.8182,36420.0
2016-11-10 12:20:00,27.72,27.74,27.7,27.73,26749.0,24.8272,24.8451,24.8093,24.8361,26749.0
2016-11-10 12:25:00,27.73,27.76,27.71,27.75,13377.0,24.8361,24.863,24.8182,24.854,13377.0
2016-11-10 12:30:00,27.75,27.76,27.73,27.74,10612.0,24.854,24.863,24.8361,24.8451,10612.0
2016-11-10 12:35:00,27.74,27.74,27.68,27.69,35778.0,24.8451,24.8451,24.7913,24.8003,35778.0
2016-11-10 12:40:00,27.69,27.69,27.63,27.67,42308.0,24.8003,24.8003,24.7466,24.7824,42308.0
2016-11-10 12:45:00,27.68,27.7,27.66,27.68,32607.0,24.7913,24.8093,24.7734,24.7913,32607.0
2016-11-10 12:50:00,27.69,27.73,27.68,27.73,46152.0,24.8003,24.8361,24.7913,24.8361,46152.0
2016-11-10 12:55:00,27.73,27.75,27.69,27.72,33099.0,24.8361,24.854,24.8003,24.8272,33099.0
2016-11-10 13:00:00,27.72,27.73,27.65,27.66,27706.0,24.8272,24.8361,24.7645,24.7734,27706.0
2016-11-10 13:05:00,27.66,27.66,27.62,27.66,46865.0,24.7734,24.7734,24.7376,24.7734,46865.0
2016-11-10 13:10:00,27.65,27.66,27.57,27.62,46266.0,24.7645,24.7734,24.6928,24.7376,46266.0
2016-11-10 13:15:00,27.61,27.65,27.59,27.63,29177.0,24.7286,24.7645,24.7107,24.7466,29177.0
2016-11-10 13:20:00,27.62,27.66,27.56,27.58,48970.0,24.7376,24.7734,24.6839,24.7018,48970.0
2016-11-10 13:25:00,27.57,27.58,27.53,27.55,81418.0,24.6928,24.7018,24.657,24.6749,81418.0
2016-11-10 13:30:00,27.56,27.59,27.52,27.53,38384.0,24.6839,24.7107,24.648,24.657,38384.0
2016-11-10 13:35:00,27.53,27.58,27.52,27.58,32205.0,24.657,24.7018,24.648,24.7018,32205.0
2016-11-10 13:40:00,27.58,27.61,27.57,27.6,25431.0,24.7018,24.7286,24.6928,24.7197,25431.0
2016-11-10 13:45:00,27.59,27.73,27.59,27.72,111094.0,24.7107,24.8361,24.7107,24.8272,111094.0
2016-11-10 13:50:00,27.71,27.79,27.71,27.78,45876.0,24.8182,24.8899,24.8182,24.8809,45876.0
2016-11-10 13:55:00,27.78,27.85,27.76,27.85,48566.0,24.8809,24.9436,24.863,24.9436,48566.0
2016-11-10 14:00:00,27.84,27.87,27.84,27.85,44944.0,24.9346,24.9615,24.9346,24.9436,44944.0
2016-11-10 14:05:00,27.85,27.88,27.82,27.83,16877.0,24.9436,24.9705,24.9167,24.9257,16877.0
2016-11-10 14:10:00,27.83,27.84,27.79,27.8,18439.0,24.9257,24.9346,24.8899,24.8988,18439.0
2016-11-10 14:15:00,27.8,27.8,27.73,27.74,36587.0,24.8988,24.8988,24.8361,24.8451,36587.0
2016-11-10 14:20:00,27.75,27.75,27.69,27.74,22533.0,24.854,24.854,24.8003,24.8451,22533.0
2016-11-10 14:25:00,27.74,27.78,27.73,27.77,35982.0,24.8451,24.8809,24.8361,24.872,35982.0
2016-11-10 14:30:00,27.77,27.77,27.72,27.76,678672.0,24.872,24.872,24.8272,24.863,678672.0
2016-11-10 14:35:00,27.76,27.85,27.76,27.85,51067.0,24.863,24.9436,24.863,24.9436,51067.0
2016-11-10 14:40:00,27.85,27.86,27.82,27.84,28647.0,24.9436,24.9526,24.9167,24.9346,28647.0
2016-11-10 14:45:00,27.84,27.9,27.83,27.89,47451.0,24.9346,24.9884,24.9257,24.9794,47451.0
2016-11-10 14:50:00,27.89,27.89,27.86,27.87,14506.0,24.9794,24.9794,24.9526,24.9615,14506.0
2016-11-10 14:55:00,27.87,27.87,27.79,27.8,59478.0,24.9615,24.9615,24.8899,24.8988,59478.0
2016-11-10 15:00:00,27.8,27.81,27.76,27.78,19660.0,24.8988,24.9078,24.863,24.8809,19660.0
2016-11-10 15:05:00,27.78,27.78,27.72,27.76,101849.0,24.8809,24.8809,24.8272,24.863,101849.0
2016-11-10 15:10:00,27.76,27.79,27.76,27.79,41640.0,24.863,24.8899,24.863,24.8899,41640.0
2016-11-10 15:15:00,27.79,27.8,27.78,27.79,26543.0,24.8899,24.8988,24.8809,24.8899,26543.0
2016-11-10 15:20:00,27.79,27.81,27.79,27.8,39906.0,24.8899,24.9078,24.8899,24.8988,39906.0
2016-11-10 15:25:00,27.79,27.8,27.78,27.79,23599.0,24.8899,24.8988,24.8809,24.8899,23599.0
2016-11-10 15:30:00,27.79,27.79,27.76,27.77,67902.0,24.8899,24.8899,24.863,24.872,67902.0
2016-11-10 15:35:00,27.76,27.78,27.75,27.78,102874.0,24.863,24.8809,24.854,24.8809,102874.0
2016-11-10 15:40:00,27.78,27.78,27.76,27.77,41419.0,24.8809,24.8809,24.863,24.872,41419.0
2016-11-10 15:45:00,27.77,27.78,27.76,27.78,157535.0,24.872,24.8809,24.863,24.8809,157535.0
2016-11-10 15:50:00,27.78,27.79,27.77,27.79,166755.0,24.8809,24.8899,24.872,24.8899,166755.0
2016-11-10 15:55:00,27.79,27.86,27.78,27.86,244340.0,24.8899,24.9526,24.8809,24.9526,244340.0
2016-11-11 09:30:00,27.07,27.08,26.97,27.03,126586.0,24.245,24.254,24.1554,24.2092,126586.0
2016-11-11 09:35:00,27.02,27.03,26.94,26.96,77286.0,24.2002,24.2092,24.1286,24.1465,77286.0
2016-11-11 09:40:00,26.96,27.03,26.95,27.02,164687.0,24.1465,24.2092,24.1375,24.2002,164687.0
2016-11-11 09:45:00,27.03,27.03,27.01,27.01,48407.0,24.2092,24.2092,24.1913,24.1913,48407.0
2016-11-11 09:50:00,27.0,27.0,26.94,26.95,55460.0,24.1823,24.1823,24.1286,24.1375,55460.0
2016-11-11 09:55:00,26.95,26.95,26.87,26.88,65589.0,24.1375,24.1375,24.0659,24.0748,65589.0
2016-11-11 10:00:00,26.89,26.89,26.83,26.84,118892.0,24.0838,24.0838,24.03,24.039,118892.0
2016-11-11 10:05:00,26.85,26.87,26.84,26.84,149402.0,24.048,24.0659,24.039,24.039,149402.0
2016-11-11 10:10:00,26.84,26.91,26.84,26.91,77919.0,24.039,24.1017,24.039,24.1017,77919.0
2016-11-11 10:15:00,26.9,26.93,26.89,26.89,92699.0,24.0927,24.1196,24.0838,24.0838,92699.0
2016-11-11 10:20:00,26.89,26.9,26.84,26.85,66789.0,24.0838,24.0927,24.039,24.048,66789.0
2016-11-11 10:25:00,26.85,26.85,26.77,26.78,54376.0,24.048,24.048,23.9763,23.9853,54376.0
2016-11-11 10:30:00,26.78,26.8,26.75,26.78,100677.0,23.9853,24.0032,23.9584,23.9853,100677.0
2016-11-11 10:35:00,26.78,26.78,26.73,26.74,52048.0,23.9853,23.9853,23.9405,23.9494,52048.0
2016-11-11 10:40:00,26.73,26.73,26.68,26.69,84555.0,23.9405,23.9405,23.8957,23.9047,84555.0
2016-11-11 10:45:00,26.69,26.7,26.66,26.66,56566.0,23.9047,23.9136,23.8778,23.8778,56566.0
2016-11-11 10:50:00,26.66,26.67,26.64,26.65,82704.0,23.8778,23.8867,23.8599,23.8688,82704.0
2016-11-11 10:55:00,26.64,26.64,26.58,26.59,165574.0,23.8599,23.8599,23.8061,23.8151,165574.0
2016-11-11 11:00:00,26.58,26.58,26.54,26.54,74380.0,23.8061,23.8061,23.7703,23.7703,74380.0
2016-11-11 11:05:00,26.54,26.55,26.51,26.52,131151.0,23.7703,23.7793,23.7434,23.7524,131151.0
2016-11-11 11:10:00,26.52,26.52,26.49,26.5,106975.0,23.7524,23.7524,23.7255,23.7345,106975.0
2016-11-11 11:15:00,26.5,26.51,26.47,26.47,44666.0,23.7345,23.7434,23.7076,23.7076,44666.0
2016-11-11 11:20:00,26.48,26.49,26.47,26.49,49424.0,23.7166,23.7255,23.7076,23.7255,49424.0
2016-11-11 11:25:00,26.48,26.5,26.46,26.5,165923.0,23.7166,23.7345,23.6987,23.7345,165923.0
2016-11-11 11:30:00,26.49,26.54,26.47,26.52,211041.0,23.7255,23.7703,23.7076,23.7524,211041.0
2016-11-11 11:35:00,26.53,26.55,26.51,26.52,75528.0,23.7614,23.7793,23.7434,23.7524,75528.0
2016-11-11 11:40:00,26.52,26.59,26.51,26.57,196014.0,23.7524,23.8151,23.7434,23.7972,196014.0
2016-11-11 11:45:00,26.57,26.58,26.55,26.58,101434.0,23.7972,23.8061,23.7793,23.8061,101434.0
2016-11-11 11:50:00,26.58,26.62,26.57,26.61,138889.0,23.8061,23.842,23.7972,23.833,138889.0
2016-11-11 11:55:00,26.61,26.66,26.6,26.66,64581.0,23.833,23.8778,23.8241,23.8778,64581.0
2016-11-11 12:00:00,26.66,26.72,26.66,26.72,171475.0,23.8778,23.9315,23.8778,23.9315,171475.0
2016-11-11 12:05:00,26.71,26.75,26.7,26.75,45035.0,23.9226,23.9584,23.9136,23.9584,45035.0
2016-11-11 12:10:00,26.75,26.77,26.73,26.77,27312.0,23.9584,23.9763,23.9405,23.9763,27312.0
2016-11-11 12:15:00,26.76,26.85,26.76,26.84,80587.0,23.9674,24.048,23.9674,24.039,80587.0
2016-11-11 12:20:00,26.84,26.87,26.83,26.84,38242.0,24.039,24.0659,24.03,24.039,38242.0
2016-11-11 12:25:00,26.84,26.84,26.83,26.84,42468.0,24.039,24.039,24.03,24.039,42468.0
2016-11-11 12:30:00,26.83,26.85,26.82,26.85,86538.0,24.03,24.048,24.0211,24.048,86538.0
2016-11-11 12:35:00,26.85,26.87,26.84,26.87,81440.0,24.048,24.0659,24.039,24.0659,81440.0
2016-11-11 12:40:00,26.87,26.89,26.86,26.89,179728.0,24.0659,24.0838,24.0569,24.0838,179728.0
2016-11-11 12:45:00,26.89,26.91,26.86,26.87,56813.0,24.0838,24.1017,24.0569,24.0659,56813.0
2016-11-11 12:50:00,26.86,26.88,26.84,26.84,43845.0,24.0569,24.0748,24.039,24.039,43845.0
2016-11-11 12:55:00,26.84,26.84,26.8,26.8,49676.0,24.039,24.039,24.0032,24.0032,49676.0
2016-11-11 13:00:00,26.8,26.81,26.79,26.8,51443.0,24.0032,24.0121,23.9942,24.0032,51443.0
2016-11-11 13:05:00,26.8,26.8,26.78,26.79,44648.0,24.0032,24.0032,23.9853,23.9942,44648.0
2016-11-11 13:10:00,26.78,26.8,26.78,26.79,61463.0,23.9853,24.0032,23.9853,23.9942,61463.0
2016-11-11 13:15:00,26.8,26.8,26.74,26.75,369821.0,24.0032,24.0032,23.9494,23.9584,369821.0
2016-11-11 13:20:00,26.74,26.76,26.73,26.74,38960.0,23.9494,23.9674,23.9405,23.9494,38960.0
2016-11-11 13:25:00,26.74,26.74,26.71,26.72,50858.0,23.9494,23.9494,23.9226,23.9315,50858.0
2016-11-11 13:30:00,26.72,26.73,26.68,26.68,42221.0,23.9315,23.9405,23.8957,23.8957,42221.0
2016-11-11 13:35:00,26.68,26.69,26.66,26.66,63847.0,23.8957,23.9047,23.8778,23.8778,63847.0
2016-11-11 13:40:00,26.67,26.67,26.64,26.64,79945.0,23.8867,23.8867,23.8599,23.8599,79945.0
2016-11-11 13:45:00,26.64,26.65,26.62,26.63,100986.0,23.8599,23.8688,23.842,23.8509,100986.0
2016-11-11 13:50:00,26.63,26.66,26.62,26.66,151276.0,23.8509,23.8778,23.842,23.8778,151276.0
2016-11-11 13:55:00,26.66,26.66,26.61,26.63,341022.0,23.8778,23.8778,23.833,23.8509,341022.0
2016-11-11 14:00:00,26.62,26.63,26.6,26.63,522416.0,23.842,23.8509,23.8241,23.8509,522416.0
2016-11-11 14:05:00,26.62,26.63,26.57,26.57,46956.0,23.842,23.8509,23.7972,23.7972,46956.0
2016-11-11 14:10:00,26.57,26.58,26.56,26.56,49484.0,23.7972,23.8061,23.7882,23.7882,49484.0
2016-11-11 14:15:00,26.56,26.59,26.55,26.59,98617.0,23.7882,23.8151,23.7793,23.8151,98617.0
2016-11-11 14:20:00,26.59,26.59,26.55,26.55,41452.0,23.8151,23.8151,23.7793,23.7793,41452.0
2016-11-11 14:25:00,26.55,26.59,26.54,26.55,177739.0,23.7793,23.8151,23.7703,23.7793,177739.0
2016-11-11 14:30:00,26.56,26.56,26.53,26.53,83527.0,23.7882,23.7882,23.7614,23.7614,83527.0
2016-11-11 14:35:00,26.53,26.54,26.51,26.51,102387.0,23.7614,23.7703,23.7434,23.7434,102387.0
2016-11-11 14:40:00,26.51,26.53,26.5,26.53,122388.0,23.7434,23.7614,23.7345,23.7614,122388.0
2016-11-11 14:45:00,26.52,26.54,26.52,26.52,129849.0,23.7524,23.7703,23.7524,23.7524,129849.0
2016-11-11 14:50:00,26.52,26.53,26.5,26.52,77054.0,23.7524,23.7614,23.7345,23.7524,77054.0
2016-11-11 14:55:00,26.52,26.54,26.51,26.51,86321.0,23.7524,23.7703,23.7434,23.7434,86321.0
2016-11-11 15:00:00,26.51,26.51,26.49,26.5,64850.0,23.7434,23.7434,23.7255,23.7345,64850.0
2016-11-11 15:05:00,26.5,26.5,26.49,26.5,85892.0,23.7345,23.7345,23.7255,23.7345,85892.0
2016-11-11 15:10:00,26.5,26.54,26.49,26.53,169022.0,23.7345,23.7703,23.7255,23.7614,169022.0
2016-11-11 15:15:00,26.53,26.54,26.51,26.51,132235.0,23.7614,23.7703,23.7434,23.7434,132235.0
2016-11-11 15:20:00,26.51,26.52,26.49,26.49,133623.0,23.7434,23.7524,23.7255,23.7255,133623.0
2016-11-11 15:25:00,26.49,26.49,26.46,26.49,175404.0,23.7255,23.7255,23.6987,23.7255,175404.0
2016-11-11 15:30:00,26.49,26.52,26.48,26.51,105064.0,23.7255,23.7524,23.7166,23.7434,105064.0
2016-11-11 15:35:00,26.52,26.53,26.51,26.53,104525.0,23.7524,23.7614,23.7434,23.7614,104525.0
2016-11-11 15:40:00,26.53,26.55,26.52,26.54,135523.0,23.7614,23.7793,23.7524,23.7703,135523.0
2016-11-11 15:45:00,26.54,26.58,26.53,26.58,188824.0,23.7703,23.8061,23.7614,23.8061,188824.0
2016-11-11 15:50:00,26.58,26.6,26.57,26.6,260157.0,23.8061,23.8241,23.7972,23.8241,260157.0
2016-11-11 15:55:00,26.6,26.61,26.57,26.57,418607.0,23.8241,23.833,23.7972,23.7972,418607.0
2016-11-14 09:30:00,26.64,26.74,26.62,26.66,24420.0,23.8599,23.9494,23.842,23.8778,24420.0
2016-11-14 09:35:00,26.66,26.73,26.64,26.64,53321.0,23.8778,23.9405,23.8599,23.8599,53321.0
2016-11-14 09:40:00,26.64,26.67,26.63,26.63,32625.0,23.8599,23.8867,23.8509,23.8509,32625.0
2016-11-14 09:45:00,26.63,26.67,26.63,26.67,43774.0,23.8509,23.8867,23.8509,23.8867,43774.0
2016-11-14 09:50:00,26.67,26.69,26.66,26.68,26352.0,23.8867,23.9047,23.8778,23.8957,26352.0
2016-11-14 09:55:00,26.67,26.71,26.67,26.69,57323.0,23.8867,23.9226,23.8867,23.9047,57323.0
2016-11-14 10:00:00,26.69,26.71,26.67,26.68,90510.0,23.9047,23.9226,23.8867,23.8957,90510.0
2016-11-14 10:05:00,26.67,26.71,26.66,26.68,20560.0,23.8867,23.9226,23.8778,23.8957,20560.0
2016-11-14 10:10:00,26.69,26.69,26.66,26.68,22053.0,23.9047,23.9047,23.8778,23.8957,22053.0
2016-11-14 10:15:00,26.69,26.72,26.68,26.71,10993.0,23.9047,23.9315,23.8957,23.9226,10993.0
2016-11-14 10:20:00,26.72,26.72,26.68,26.7,9729.0,23.9315,23.9315,23.8957,23.9136,9729.0
2016-11-14 10:25:00,26.7,26.71,26.65,26.66,14108.0,23.9136,23.9226,23.8688,23.8778,14108.0
2016-11-14 10:30:00,26.66,26.7,26.63,26.63,9190.0,23.8778,23.9136,23.8509,23.8509,9190.0
2016-11-14 10:35:00,26.63,26.68,26.63,26.65,8688.0,23.8509,23.8957,23.8509,23.8688,8688.0
2016-11-14 10:40:00,26.65,26.65,26.63,26.64,4606.0,23.8688,23.8688,23.8509,23.8599,4606.0
2016-11-14 10:45:00,26.64,26.65,26.6,26.61,40215.0,23.8599,23.8688,23.8241,23.833,40215.0
2016-11-14 10:50:00,26.6,26.63,26.59,26.6,19629.0,23.8241,23.8509,23.8151,23.8241,19629.0
2016-11-14 10:55:00,26.6,26.61,26.58,26.59,18624.0,23.8241,23.833,23.8061,23.8151,18624.0
2016-11-14 11:00:00,26.58,26.6,26.55,26.56,20066.0,23.8061,23.8241,23.7793,23.7882,20066.0
2016-11-14 11:05:00,26.56,26.58,26.54,26.57,18452.0,23.7882,23.8061,23.7703,23.7972,18452.0
2016-11-14 11:10:00,26.57,26.58,26.53,26.54,24063.0,23.7972,23.8061,23.7614,23.7703,24063.0
2016-11-14 11:15:00,26.55,26.57,26.55,26.56,16122.0,23.7793,23.7972,23.7793,23.7882,16122.0
2016-11-14 11:20:00,26.55,26.55,26.52,26.53,15509.0,23.7793,23.7793,23.7524,23.7614,15509.0
2016-11-14 11:25:00,26.52,26.53,26.52,26.53,2700.0,23.7524,23.7614,23.7524,23.7614,2700.0
2016-11-14 11:30:00,26.52,26.54,26.52,26.54,21137.0,23.7524,23.7703,23.7524,23.7703,21137.0
2016-11-14 11:35:00,26.54,26.56,26.54,26.54,17619.0,23.7703,23.7882,23.7703,23.7703,17619.0
2016-11-14 11:40:00,26.53,26.54,26.51,26.52,27798.0,23.7614,23.7703,23.7434,23.7524,27798.0
2016-11-14 11:45:00,26.52,26.55,26.52,26.52,35975.0,23.7524,23.7793,23.7524,23.7524,35975.0
2016-11-14 11:50:00,26.51,26.52,26.49,26.5,60816.0,23.7434,23.7524,23.7255,23.7345,60816.0
2016-11-14 11:55:00,26.51,26.51,26.48,26.5,31672.0,23.7434,23.7434,23.7166,23.7345,31672.0
2016-11-14 12:00:00,26.49,26.51,26.48,26.49,17380.0,23.7255,23.7434,23.7166,23.7255,17380.0
2016-11-14 12:05:00,26.48,26.49,26.45,26.47,68992.0,23.7166,23.7255,23.6897,23.7076,68992.0
2016-11-14 12:10:00,26.48,26.49,26.48,26.49,2407.0,23.7166,23.7255,23.7166,23.7255,2407.0
2016-11-14 12:15:00,26.49,26.49,26.45,26.47,27790.0,23.7255,23.7255,23.6897,23.7076,27790.0
2016-11-14 12:20:00,26.47,26.47,26.43,26.44,75465.0,23.7076,23.7076,23.6718,23.6807,75465.0
2016-11-14 12:25:00,26.44,26.45,26.43,26.44,14002.0,23.6807,23.6897,23.6718,23.6807,14002.0
2016-11-14 12:30:00,26.44,26.46,26.43,26.44,29987.0,23.6807,23.6987,23.6718,23.6807,29987.0
2016-11-14 12:35:00,26.45,26.47,26.44,26.47,4200.0,23.6897,23.7076,23.6807,23.7076,4200.0
2016-11-14 12:40:00,26.47,26.49,26.47,26.47,29215.0,23.7076,23.7255,23.7076,23.7076,29215.0
2016-11-14 12:45:00,26.48,26.52,26.48,26.51,49570.0,23.7166,23.7524,23.7166,23.7434,49570.0
2016-11-14 12:50:00,26.52,26.56,26.51,26.52,32612.0,23.7524,23.7882,23.7434,23.7524,32612.0
2016-11-14 12:55:00,26.53,26.55,26.5,26.51,51857.0,23.7614,23.7793,23.7345,23.7434,51857.0
2016-11-14 13:00:00,26.51,26.51,26.46,26.47,23054.0,23.7434,23.7434,23.6987,23.7076,23054.0
2016-11-14 13:05:00,26.48,26.51,26.47,26.51,4699.0,23.7166,23.7434,23.7076,23.7434,4699.0
2016-11-14 13:10:00,26.51,26.51,26.47,26.48,54194.0,23.7434,23.7434,23.7076,23.7166,54194.0
2016-11-14 13:15:00,26.5,26.51,26.48,26.48,3136.0,23.7345,23.7434,23.7166,23.7166,3136.0
2016-11-14 13:20:00,26.49,26.5,26.48,26.49,20426.0,23.7255,23.7345,23.7166,23.7255,20426.0
2016-11-14 13:25:00,26.49,26.5,26.46,26.5,63637.0,23.7255,23.7345,23.6987,23.7345,63637.0
2016-11-14 13:30:00,26.5,26.52,26.49,26.5,15638.0,23.7345,23.7524,23.7255,23.7345,15638.0
2016-11-14 13:35:00,26.5,26.55,26.49,26.54,15097.0,23.7345,23.7793,23.7255,23.7703,15097.0
2016-11-14 13:40:00,26.55,26.56,26.53,26.54,19314.0,23.7793,23.7882,23.7614,23.7703,19314.0
2016-11-14 13:45:00,26.53,26.55,26.52,26.53,22096.0,23.7614,23.7793,23.7524,23.7614,22096.0
2016-11-14 13:50:00,26.53,26.54,26.51,26.54,19735.0,23.7614,23.7703,23.7434,23.7703,19735.0
2016-11-14 13:55:00,26.54,26.54,26.51,26.52,11323.0,23.7703,23.7703,23.7434,23.7524,11323.0
2016-11-14 14:00:00,26.52,26.54,26.52,26.53,7000.0,23.7524,23.7703,23.7524,23.7614,7000.0
2016-11-14 14:05:00,26.52,26.53,26.51,26.53,11122.0,23.7524,23.7614,23.7434,23.7614,11122.0
2016-11-14 14:10:00,26.53,26.53,26.51,26.52,7237.0,23.7614,23.7614,23.7434,23.7524,7237.0
2016-11-14 14:15:00,26.53,26.54,26.52,26.54,9075.0,23.7614,23.7703,23.7524,23.7703,9075.0
2016-11-14 14:20:00,26.54,26.55,26.51,26.52,61000.0,23.7703,23.7793,23.7434,23.7524,61000.0
2016-11-14 14:25:00,26.52,26.52,26.5,26.51,23601.0,23.7524,23.7524,23.7345,23.7434,23601.0
2016-11-14 14:30:00,26.51,26.53,26.49,26.5,75791.0,23.7434,23.7614,23.7255,23.7345,75791.0
2016-11-14 14:35:00,26.5,26.51,26.49,26.5,25533.0,23.7345,23.7434,23.7255,23.7345,25533.0
2016-11-14 14:40:00,26.5,26.51,26.49,26.49,10173.0,23.7345,23.7434,23.7255,23.7255,10173.0
2016-11-14 14:45:00,26.49,26.52,26.48,26.51,26244.0,23.7255,23.7524,23.7166,23.7434,26244.0
2016-11-14 14:50:00,26.51,26.55,26.51,26.55,22694.0,23.7434,23.7793,23.7434,23.7793,22694.0
2016-11-14 14:55:00,26.54,26.62,26.54,26.62,109822.0,23.7703,23.842,23.7703,23.842,109822.0
2016-11-14 15:00:00,26.62,26.68,26.61,26.68,49251.0,23.842,23.8957,23.833,23.8957,49251.0
2016-11-14 15:05:00,26.68,26.68,26.64,26.64,19138.0,23.8957,23.8957,23.8599,23.8599,19138.0
2016-11-14 15:10:00,26.64,26.65,26.62,26.63,8100.0,23.8599,23.8688,23.842,23.8509,8100.0
2016-11-14 15:15:00,26.63,26.63,26.61,26.62,8625.0,23.8509,23.8509,23.833,23.842,8625.0
2016-11-14 15:20:00,26.61,26.62,26.61,26.61,7426.0,23.833,23.842,23.833,23.833,7426.0
2016-11-14 15:25:00,26.62,26.62,26.58,26.58,69259.0,23.842,23.842,23.8061,23.8061,69259.0
2016-11-14 15:30:00,26.59,26.6,26.58,26.59,24799.0,23.8151,23.8241,23.8061,23.8151,24799.0
2016-11-14 15:35:00,26.6,26.6,26.56,26.57,74887.0,23.8241,23.8241,23.7882,23.7972,74887.0
2016-11-14 15:40:00,26.56,26.57,26.52,26.55,36947.0,23.7882,23.7972,23.7524,23.7793,36947.0
2016-11-14 15:45:00,26.55,26.55,26.51,26.54,60318.0,23.7793,23.7793,23.7434,23.7703,60318.0
2016-11-14 15:50:00,26.54,26.59,26.53,26.59,69434.0,23.7703,23.8151,23.7614,23.8151,69434.0
2016-11-14 15:55:00,26.59,26.62,26.57,26.57,192754.0,23.8151,23.842,23.7972,23.7972,192754.0
2016-11-15 09:30:00,26.32,26.45,26.31,26.43,115007.0,23.5733,23.6897,23.5643,23.6718,115007.0
2016-11-15 09:35:00,26.43,26.52,26.41,26.52,123382.0,23.6718,23.7524,23.6539,23.7524,123382.0
2016-11-15 09:40:00,26.52,26.56,26.51,26.55,59710.0,23.7524,23.7882,23.7434,23.7793,59710.0
2016-11-15 09:45:00,26.55,26.55,26.52,26.52,52645.0,23.7793,23.7793,23.7524,23.7524,52645.0
2016-11-15 09:50:00,26.52,26.53,26.5,26.51,81561.0,23.7524,23.7614,23.7345,23.7434,81561.0
2016-11-15 09:55:00,26.5,26.52,26.48,26.5,100666.0,23.7345,23.7524,23.7166,23.7345,100666.0
2016-11-15 10:00:00,26.49,26.55,26.49,26.54,62871.0,23.7255,23.7793,23.7255,23.7703,62871.0
2016-11-15 10:05:00,26.54,26.58,26.54,26.58,84469.0,23.7703,23.8061,23.7703,23.8061,84469.0
2016-11-15 10:10:00,26.58,26.63,26.58,26.63,123263.0,23.8061,23.8509,23.8061,23.8509,123263.0
2016-11-15 10:15:00,26.63,26.64,26.62,26.62,32607.0,23.8509,23.8599,23.842,23.842,32607.0
2016-11-15 10:20:00,26.62,26.64,26.62,26.63,91083.0,23.842,23.8599,23.842,23.8509,91083.0
2016-11-15 10:25:00,26.63,26.64,26.59,26.59,60833.0,23.8509,23.8599,23.8151,23.8151,60833.0
2016-11-15 10:30:00,26.59,26.6,26.56,26.56,86394.0,23.8151,23.8241,23.7882,23.7882,86394.0
2016-11-15 10:35:00,26.56,26.57,26.53,26.54,51071.0,23.7882,23.7972,23.7614,23.7703,51071.0
2016-11-15 10:40:00,26.53,26.54,26.52,26.54,50406.0,23.7614,23.7703,23.7524,23.7703,50406.0
2016-11-15 10:45:00,26.54,26.57,26.53,26.56,32176.0,23.7703,23.7972,23.7614,23.7882,32176.0
2016-11-15 10:50:00,26.56,26.58,26.54,26.57,42590.0,23.7882,23.8061,23.7703,23.7972,42590.0
2016-11-15 10:55:00,26.57,26.62,26.57,26.61,72874.0,23.7972,23.842,23.7972,23.833,72874.0
2016-11-15 11:00:00,26.61,26.61,26.59,26.61,31784.0,23.833,23.833,23.8151,23.833,31784.0
2016-11-15 11:05:00,26.61,26.64,26.6,26.62,78554.0,23.833,23.8599,23.8241,23.842,78554.0
2016-11-15 11:10:00,26.63,26.64,26.61,26.62,48147.0,23.8509,23.8599,23.833,23.842,48147.0
2016-11-15 11:15:00,26.62,26.65,26.61,26.61,33332.0,23.842,23.8688,23.833,23.833,33332.0
2016-11-15 11:20:00,26.61,26.62,26.59,26.59,42621.0,23.833,23.842,23.8151,23.8151,42621.0
2016-11-15 11:25:00,26.6,26.62,26.59,26.6,26924.0,23.8241,23.842,23.8151,23.8241,26924.0
2016-11-15 11:30:00,26.6,26.6,26.58,26.58,16780.0,23.8241,23.8241,23.8061,23.8061,16780.0
2016-11-15 11:35:00,26.58,26.61,26.57,26.6,26152.0,23.8061,23.833,23.7972,23.8241,26152.0
2016-11-15 11:40:00,26.6,26.61,26.59,26.6,28856.0,23.8241,23.833,23.8151,23.8241,28856.0
2016-11-15 11:45:00,26.6,26.6,26.56,26.57,25842.0,23.8241,23.8241,23.7882,23.7972,25842.0
2016-11-15 11:50:00,26.57,26.59,26.56,26.59,22499.0,23.7972,23.8151,23.7882,23.8151,22499.0
2016-11-15 11:55:00,26.59,26.62,26.58,26.6,53130.0,23.8151,23.842,23.8061,23.8241,53130.0
2016-11-15 12:00:00,26.6,26.61,26.59,26.6,11807.0,23.8241,23.833,23.8151,23.8241,11807.0
2016-11-15 12:05:00,26.61,26.63,26.6,26.63,28739.0,23.833,23.8509,23.8241,23.8509,28739.0
2016-11-15 12:10:00,26.63,26.64,26.61,26.62,32648.0,23.8509,23.8599,23.833,23.842,32648.0
2016-11-15 12:15:00,26.62,26.63,26.61,26.62,21800.0,23.842,23.8509,23.833,23.842,21800.0
2016-11-15 12:20:00,26.62,26.63,26.6,26.61,21897.0,23.842,23.8509,23.8241,23.833,21897.0
2016-11-15 12:25:00,26.61,26.63,26.61,26.61,49624.0,23.833,23.8509,23.833,23.833,49624.0
2016-11-15 12:30:00,26.61,26.62,26.6,26.61,21810.0,23.833,23.842,23.8241,23.833,21810.0
2016-11-15 12:35:00,26.61,26.62,26.61,26.62,26956.0,23.833,23.842,23.833,23.842,26956.0
2016-11-15 12:40:00,26.62,26.63,26.59,26.59,54119.0,23.842,23.8509,23.8151,23.8151,54119.0
2016-11-15 12:45:00,26.59,26.62,26.58,26.61,21016.0,23.8151,23.842,23.8061,23.833,21016.0
2016-11-15 12:50:00,26.6,26.61,26.6,26.6,21144.0,23.8241,23.833,23.8241,23.8241,21144.0
2016-11-15 12:55:00,26.61,26.63,26.6,26.61,44316.0,23.833,23.8509,23.8241,23.833,44316.0
2016-11-15 13:00:00,26.61,26.61,26.59,26.6,14239.0,23.833,23.833,23.8151,23.8241,14239.0
2016-11-15 13:05:00,26.6,26.61,26.59,26.61,17676.0,23.8241,23.833,23.8151,23.833,17676.0
2016-11-15 13:10:00,26.61,26.62,26.6,26.61,26301.0,23.833,23.842,23.8241,23.833,26301.0
2016-11-15 13:15:00,26.61,26.62,26.6,26.61,19902.0,23.833,23.842,23.8241,23.833,19902.0
2016-11-15 13:20:00,26.61,26.62,26.59,26.61,34042.0,23.833,23.842,23.8151,23.833,34042.0
2016-11-15 13:25:00,26.61,26.62,26.6,26.61,45563.0,23.833,23.842,23.8241,23.833,45563.0
2016-11-15 13:30:00,26.6,26.6,26.58,26.59,22713.0,23.8241,23.8241,23.8061,23.8151,22713.0
2016-11-15 13:35:00,26.59,26.61,26.59,26.61,19325.0,23.8151,23.833,23.8151,23.833,19325.0
2016-11-15 13:40:00,26.6,26.63,26.6,26.62,27467.0,23.8241,23.8509,23.8241,23.842,27467.0
2016-11-15 13:45:00,26.63,26.63,26.61,26.62,10669.0,23.8509,23.8509,23.833,23.842,10669.0
2016-11-15 13:50:00,26.63,26.64,26.62,26.63,47717.0,23.8509,23.8599,23.842,23.8509,47717.0
2016-11-15 13:55:00,26.63,26.65,26.62,26.63,59779.0,23.8509,23.8688,23.842,23.8509,59779.0
2016-11-15 14:00:00,26.64,26.66,26.62,26.62,145685.0,23.8599,23.8778,23.842,23.842,145685.0
2016-11-15 14:05:00,26.62,26.65,26.61,26.64,50572.0,23.842,23.8688,23.833,23.8599,50572.0
2016-11-15 14:10:00,26.64,26.7,26.64,26.69,60660.0,23.8599,23.9136,23.8599,23.9047,60660.0
2016-11-15 14:15:00,26.69,26.71,26.68,26.68,38653.0,23.9047,23.9226,23.8957,23.8957,38653.0
2016-11-15 14:20:00,26.68,26.7,26.68,26.7,25010.0,23.8957,23.9136,23.8957,23.9136,25010.0
2016-11-15 14:25:00,26.69,26.7,26.68,26.69,48539.0,23.9047,23.9136,23.8957,23.9047,48539.0
2016-11-15 14:30:00,26.69,26.72,26.68,26.69,20035.0,23.9047,23.9315,23.8957,23.9047,20035.0
2016-11-15 14:35:00,26.7,26.72,26.69,26.7,30915.0,23.9136,23.9315,23.9047,23.9136,30915.0
2016-11-15 14:40:00,26.71,26.72,26.7,26.71,51876.0,23.9226,23.9315,23.9136,23.9226,51876.0
2016-11-15 14:45:00,26.71,26.72,26.71,26.71,11590.0,23.9226,23.9315,23.9226,23.9226,11590.0
2016-11-15 14:50:00,26.72,26.73,26.71,26.72,57589.0,23.9315,23.9405,23.9226,23.9315,57589.0
2016-11-15 14:55:00,26.72,26.74,26.71,26.71,107031.0,23.9315,23.9494,23.9226,23.9226,107031.0
2016-11-15 15:00:00,26.71,26.72,26.69,26.7,49492.0,23.9226,23.9315,23.9047,23.9136,49492.0
2016-11-15 15:05:00,26.7,26.71,26.69,26.7,37798.0,23.9136,23.9226,23.9047,23.9136,37798.0
2016-11-15 15:10:00,26.7,26.71,26.67,26.67,126291.0,23.9136,23.9226,23.8867,23.8867,126291.0
2016-11-15 15:15:00,26.67,26.67,26.65,26.66,47654.0,23.8867,23.8867,23.8688,23.8778,47654.0
2016-11-15 15:20:00,26.66,26.67,26.65,26.65,36362.0,23.8778,23.8867,23.8688,23.8688,36362.0
2016-11-15 15:25:00,26.65,26.7,26.65,26.67,82416.0,23.8688,23.9136,23.8688,23.8867,82416.0
2016-11-15 15:30:00,26.66,26.67,26.66,26.67,36889.0,23.8778,23.8867,23.8778,23.8867,36889.0
2016-11-15 15:35:00,26.66,26.7,26.66,26.7,82482.0,23.8778,23.9136,23.8778,23.9136,82482.0
2016-11-15 15:40:00,26.69,26.72,26.69,26.7,69297.0,23.9047,23.9315,23.9047,23.9136,69297.0
2016-11-15 15:45:00,26.7,26.72,26.68,26.71,130761.0,23.9136,23.9315,23.8957,23.9226,130761.0
2016-11-15 15:50:00,26.71,26.72,26.69,26.69,87306.0,23.9226,23.9315,23.9047,23.9047,87306.0
2016-11-15 15:55:00,26.69,26.71,26.67,26.69,284119.0,23.9047,23.9226,23.8867,23.9047,284119.0
2016-11-16 09:30:00,26.39,26.43,26.32,26.4,90337.0,23.636,23.6718,23.5733,23.6449,90337.0
2016-11-16 09:35:00,26.4,26.45,26.38,26.45,51142.0,23.6449,23.6897,23.627,23.6897,51142.0
2016-11-16 09:40:00,26.45,26.45,26.42,26.44,91776.0,23.6897,23.6897,23.6628,23.6807,91776.0
2016-11-16 09:45:00,26.44,26.45,26.41,26.43,21710.0,23.6807,23.6897,23.6539,23.6718,21710.0
2016-11-16 09:50:00,26.42,26.42,26.39,26.41,14559.0,23.6628,23.6628,23.636,23.6539,14559.0
2016-11-16 09:55:00,26.41,26.43,26.36,26.36,1037133.0,23.6539,23.6718,23.6091,23.6091,1037133.0
2016-11-16 10:00:00,26.35,26.36,26.33,26.35,175559.0,23.6001,23.6091,23.5822,23.6001,175559.0
2016-11-16 10:05:00,26.35,26.35,26.33,26.34,45024.0,23.6001,23.6001,23.5822,23.5912,45024.0
2016-11-16 10:10:00,26.34,26.34,26.33,26.34,42912.0,23.5912,23.5912,23.5822,23.5912,42912.0
2016-11-16 10:15:00,26.34,26.34,26.31,26.32,22595.0,23.5912,23.5912,23.5643,23.5733,22595.0
2016-11-16 10:20:00,26.33,26.34,26.33,26.34,38271.0,23.5822,23.5912,23.5822,23.5912,38271.0
2016-11-16 10:25:00,26.34,26.34,26.3,26.3,13009.0,23.5912,23.5912,23.5554,23.5554,13009.0
2016-11-16 10:30:00,26.3,26.33,26.28,26.33,35634.0,23.5554,23.5822,23.5374,23.5822,35634.0
2016-11-16 10:35:00,26.33,26.33,26.3,26.31,66828.0,23.5822,23.5822,23.5554,23.5643,66828.0
2016-11-16 10:40:00,26.31,26.31,26.28,26.3,31319.0,23.5643,23.5643,23.5374,23.5554,31319.0
2016-11-16 10:45:00,26.3,26.34,26.3,26.31,95947.0,23.5554,23.5912,23.5554,23.5643,95947.0
2016-11-16 10:50:00,26.32,26.32,26.31,26.32,10630.0,23.5733,23.5733,23.5643,23.5733,10630.0
2016-11-16 10:55:00,26.31,26.32,26.31,26.31,14321.0,23.5643,23.5733,23.5643,23.5643,14321.0
2016-11-16 11:00:00,26.32,26.32,26.28,26.28,39356.0,23.5733,23.5733,23.5374,23.5374,39356.0
2016-11-16 11:05:00,26.28,26.3,26.28,26.3,21162.0,23.5374,23.5554,23.5374,23.5554,21162.0
2016-11-16 11:10:00,26.3,26.3,26.29,26.29,8994.0,23.5554,23.5554,23.5464,23.5464,8994.0
2016-11-16 11:15:00,26.3,26.3,26.28,26.28,8963.0,23.5554,23.5554,23.5374,23.5374,8963.0
2016-11-16 11:20:00,26.28,26.29,26.28,26.29,12232.0,23.5374,23.5464,23.5374,23.5464,12232.0
2016-11-16 11:25:00,26.29,26.29,26.26,26.27,29212.0,23.5464,23.5464,23.5195,23.5285,29212.0
2016-11-16 11:30:00,26.27,26.28,26.27,26.27,5010.0,23.5285,23.5374,23.5285,23.5285,5010.0
2016-11-16 11:35:00,26.27,26.28,26.26,26.26,23991.0,23.5285,23.5374,23.5195,23.5195,23991.0
2016-11-16 11:40:00,26.26,26.27,26.23,26.23,61863.0,23.5195,23.5285,23.4927,23.4927,61863.0
2016-11-16 11:45:00,26.23,26.26,26.22,26.25,117561.0,23.4927,23.5195,23.4837,23.5106,117561.0
2016-11-16 11:50:00,26.25,26.27,26.23,26.27,26165.0,23.5106,23.5285,23.4927,23.5285,26165.0
2016-11-16 11:55:00,26.26,26.27,26.25,26.26,14130.0,23.5195,23.5285,23.5106,23.5195,14130.0
2016-11-16 12:00:00,26.26,26.26,26.24,26.24,25734.0,23.5195,23.5195,23.5016,23.5016,25734.0
2016-11-16 12:05:00,26.24,26.25,26.24,26.24,5302.0,23.5016,23.5106,23.5016,23.5016,5302.0
2016-11-16 12:10:00,26.24,26.27,26.24,26.26,13435.0,23.5016,23.5285,23.5016,23.5195,13435.0
2016-11-16 12:15:00,26.25,26.25,26.23,26.24,20352.0,23.5106,23.5106,23.4927,23.5016,20352.0
2016-11-16 12:20:00,26.24,26.25,26.24,26.24,4899.0,23.5016,23.5106,23.5016,23.5016,4899.0
2016-11-16 12:25:00,26.24,26.25,26.23,26.24,13558.0,23.5016,23.5106,23.4927,23.5016,13558.0
2016-11-16 12:30:00,26.25,26.28,26.24,26.28,8866.0,23.5106,23.5374,23.5016,23.5374,8866.0
2016-11-16 12:35:00,26.28,26.29,26.28,26.29,3503.0,23.5374,23.5464,23.5374,23.5464,3503.0
2016-11-16 12:40:00,26.29,26.3,26.27,26.29,14040.0,23.5464,23.5554,23.5285,23.5464,14040.0
2016-11-16 12:45:00,26.28,26.3,26.27,26.29,58310.0,23.5374,23.5554,23.5285,23.5464,58310.0
2016-11-16 12:50:00,26.29,26.29,26.27,26.28,2206.0,23.5464,23.5464,23.5285,23.5374,2206.0
2016-11-16 12:55:00,26.28,26.3,26.27,26.28,22129.0,23.5374,23.5554,23.5285,23.5374,22129.0
2016-11-16 13:00:00,26.28,26.29,26.24,26.25,8722.0,23.5374,23.5464,23.5016,23.5106,8722.0
2016-11-16 13:05:00,26.25,26.26,26.23,26.26,49949.0,23.5106,23.5195,23.4927,23.5195,49949.0
2016-11-16 13:10:00,26.26,26.27,26.25,26.26,38633.0,23.5195,23.5285,23.5106,23.5195,38633.0
2016-11-16 13:15:00,26.27,26.28,26.25,26.27,32991.0,23.5285,23.5374,23.5106,23.5285,32991.0
2016-11-16 13:20:00,26.27,26.27,26.23,26.26,28069.0,23.5285,23.5285,23.4927,23.5195,28069.0
2016-11-16 13:25:00,26.26,26.28,26.25,26.26,15140.0,23.5195,23.5374,23.5106,23.5195,15140.0
2016-11-16 13:30:00,26.26,26.27,26.22,26.23,29359.0,23.5195,23.5285,23.4837,23.4927,29359.0
2016-11-16 13:35:00,26.23,26.27,26.23,26.27,13565.0,23.4927,23.5285,23.4927,23.5285,13565.0
2016-11-16 13:40:00,26.26,26.28,26.24,26.27,35675.0,23.5195,23.5374,23.5016,23.5285,35675.0
2016-11-16 13:45:00,26.28,26.28,26.27,26.27,29136.0,23.5374,23.5374,23.5285,23.5285,29136.0
2016-11-16 13:50:00,26.27,26.28,26.27,26.28,3042.0,23.5285,23.5374,23.5285,23.5374,3042.0
2016-11-16 13:55:00,26.28,26.29,26.27,26.27,6283.0,23.5374,23.5464,23.5285,23.5285,6283.0
2016-11-16 14:00:00,26.28,26.29,26.27,26.28,27474.0,23.5374,23.5464,23.5285,23.5374,27474.0
2016-11-16 14:05:00,26.28,26.28,26.26,26.26,24584.0,23.5374,23.5374,23.5195,23.5195,24584.0
2016-11-16 14:10:00,26.26,26.26,26.24,26.25,12163.0,23.5195,23.5195,23.5016,23.5106,12163.0
2016-11-16 14:15:00,26.26,26.26,26.24,26.24,19465.0,23.5195,23.5195,23.5016,23.5016,19465.0
2016-11-16 14:20:00,26.24,26.25,26.22,26.23,33414.0,23.5016,23.5106,23.4837,23.4927,33414.0
2016-11-16 14:25:00,26.22,26.23,26.22,26.23,32539.0,23.4837,23.4927,23.4837,23.4927,32539.0
2016-11-16 14:30:00,26.23,26.25,26.22,26.25,13226.0,23.4927,23.5106,23.4837,23.5106,13226.0
2016-11-16 14:35:00,26.25,26.25,26.24,26.24,31420.0,23.5106,23.5106,23.5016,23.5016,31420.0
2016-11-16 14:40:00,26.25,26.25,26.24,26.25,12200.0,23.5106,23.5106,23.5016,23.5106,12200.0
2016-11-16 14:45:00,26.25,26.25,26.24,26.25,11440.0,23.5106,23.5106,23.5016,23.5106,11440.0
2016-11-16 14:50:00,26.25,26.25,26.24,26.24,3984.0,23.5106,23.5106,23.5016,23.5016,3984.0
2016-11-16 14:55:00,26.24,26.27,26.23,26.27,21640.0,23.5016,23.5285,23.4927,23.5285,21640.0
2016-11-16 15:00:00,26.26,26.27,26.26,26.27,9275.0,23.5195,23.5285,23.5195,23.5285,9275.0
2016-11-16 15:05:00,26.27,26.27,26.26,26.26,6163.0,23.5285,23.5285,23.5195,23.5195,6163.0
2016-11-16 15:10:00,26.27,26.27,26.24,26.24,73151.0,23.5285,23.5285,23.5016,23.5016,73151.0
2016-11-16 15:15:00,26.25,26.27,26.24,26.26,45331.0,23.5106,23.5285,23.5016,23.5195,45331.0
2016-11-16 15:20:00,26.26,26.27,26.26,26.27,10125.0,23.5195,23.5285,23.5195,23.5285,10125.0
2016-11-16 15:25:00,26.26,26.27,26.23,26.24,43409.0,23.5195,23.5285,23.4927,23.5016,43409.0
2016-11-16 15:30:00,26.24,26.24,26.22,26.24,110243.0,23.5016,23.5016,23.4837,23.5016,110243.0
2016-11-16 15:35:00,26.24,26.24,26.23,26.24,28994.0,23.5016,23.5016,23.4927,23.5016,28994.0
2016-11-16 15:40:00,26.24,26.27,26.23,26.27,26631.0,23.5016,23.5285,23.4927,23.5285,26631.0
2016-11-16 15:45:00,26.27,26.29,26.26,26.29,34706.0,23.5285,23.5464,23.5195,23.5464,34706.0
2016-11-16 15:50:00,26.29,26.31,26.28,26.3,67986.0,23.5464,23.5643,23.5374,23.5554,67986.0
2016-11-16 15:55:00,26.3,26.31,26.27,26.27,103754.0,23.5554,23.5643,23.5285,23.5285,103754.0
2016-11-17 09:30:00,26.41,26.41,26.32,26.36,97158.0,23.6539,23.6539,23.5733,23.6091,97158.0
2016-11-17 09:35:00,26.36,26.37,26.34,26.36,59168.0,23.6091,23.6181,23.5912,23.6091,59168.0
2016-11-17 09:40:00,26.36,26.37,26.35,26.36,111890.0,23.6091,23.6181,23.6001,23.6091,111890.0
2016-11-17 09:45:00,26.37,26.39,26.36,26.38,54842.0,23.6181,23.636,23.6091,23.627,54842.0
2016-11-17 09:50:00,26.39,26.41,26.37,26.39,46141.0,23.636,23.6539,23.6181,23.636,46141.0
2016-11-17 09:55:00,26.4,26.44,26.39,26.44,150772.0,23.6449,23.6807,23.636,23.6807,150772.0
2016-11-17 10:00:00,26.43,26.46,26.42,26.46,80463.0,23.6718,23.6987,23.6628,23.6987,80463.0
2016-11-17 10:05:00,26.45,26.47,26.44,26.46,39525.0,23.6897,23.7076,23.6807,23.6987,39525.0
2016-11-17 10:10:00,26.47,26.47,26.44,26.45,47826.0,23.7076,23.7076,23.6807,23.6897,47826.0
2016-11-17 10:15:00,26.45,26.46,26.44,26.44,25571.0,23.6897,23.6987,23.6807,23.6807,25571.0
2016-11-17 10:20:00,26.44,26.44,26.42,26.42,29842.0,23.6807,23.6807,23.6628,23.6628,29842.0
2016-11-17 10:25:00,26.41,26.42,26.4,26.4,40668.0,23.6539,23.6628,23.6449,23.6449,40668.0
2016-11-17 10:30:00,26.4,26.4,26.35,26.37,42112.0,23.6449,23.6449,23.6001,23.6181,42112.0
2016-11-17 10:35:00,26.36,26.38,26.35,26.38,7310.0,23.6091,23.627,23.6001,23.627,7310.0
2016-11-17 10:40:00,26.38,26.39,26.37,26.39,15404.0,23.627,23.636,23.6181,23.636,15404.0
2016-11-17 10:45:00,26.39,26.4,26.38,26.39,29041.0,23.636,23.6449,23.627,23.636,29041.0
2016-11-17 10:50:00,26.39,26.43,26.39,26.42,12260.0,23.636,23.6718,23.636,23.6628,12260.0
2016-11-17 10:55:00,26.42,26.45,26.4,26.4,46304.0,23.6628,23.6897,23.6449,23.6449,46304.0
2016-11-17 11:00:00,26.39,26.43,26.39,26.42,19667.0,23.636,23.6718,23.636,23.6628,19667.0
2016-11-17 11:05:00,26.43,26.44,26.42,26.43,15741.0,23.6718,23.6807,23.6628,23.6718,15741.0
2016-11-17 11:10:00,26.44,26.46,26.43,26.44,43305.0,23.6807,23.6987,23.6718,23.6807,43305.0
2016-11-17 11:15:00,26.44,26.45,26.42,26.42,15769.0,23.6807,23.6897,23.6628,23.6628,15769.0
2016-11-17 11:20:00,26.43,26.45,26.42,26.44,29542.0,23.6718,23.6897,23.6628,23.6807,29542.0
2016-11-17 11:25:00,26.44,26.44,26.42,26.44,19500.0,23.6807,23.6807,23.6628,23.6807,19500.0
2016-11-17 11:30:00,26.44,26.44,26.4,26.41,66716.0,23.6807,23.6807,23.6449,23.6539,66716.0
2016-11-17 11:35:00,26.41,26.44,26.4,26.44,34706.0,23.6539,23.6807,23.6449,23.6807,34706.0
2016-11-17 11:40:00,26.44,26.46,26.44,26.46,6280.0,23.6807,23.6987,23.6807,23.6987,6280.0
2016-11-17 11:45:00,26.46,26.46,26.45,26.46,8828.0,23.6987,23.6987,23.6897,23.6987,8828.0
2016-11-17 11:50:00,26.46,26.46,26.45,26.46,12530.0,23.6987,23.6987,23.6897,23.6987,12530.0
2016-11-17 11:55:00,26.45,26.45,26.43,26.44,20487.0,23.6897,23.6897,23.6718,23.6807,20487.0
2016-11-17 12:00:00,26.43,26.46,26.43,26.46,17753.0,23.6718,23.6987,23.6718,23.6987,17753.0
2016-11-17 12:05:00,26.46,26.47,26.46,26.47,6782.0,23.6987,23.7076,23.6987,23.7076,6782.0
2016-11-17 12:10:00,26.47,26.47,26.45,26.45,17135.0,23.7076,23.7076,23.6897,23.6897,17135.0
2016-11-17 12:15:00,26.46,26.47,26.46,26.47,56932.0,23.6987,23.7076,23.6987,23.7076,56932.0
2016-11-17 12:20:00,26.47,26.48,26.46,26.48,17507.0,23.7076,23.7166,23.6987,23.7166,17507.0
2016-11-17 12:25:00,26.48,26.48,26.47,26.48,20522.0,23.7166,23.7166,23.7076,23.7166,20522.0
2016-11-17 12:30:00,26.48,26.48,26.46,26.46,16514.0,23.7166,23.7166,23.6987,23.6987,16514.0
2016-11-17 12:35:00,26.47,26.48,26.46,26.47,14470.0,23.7076,23.7166,23.6987,23.7076,14470.0
2016-11-17 12:40:00,26.47,26.47,26.46,26.46,10782.0,23.7076,23.7076,23.6987,23.6987,10782.0
2016-11-17 12:45:00,26.47,26.47,26.46,26.46,17909.0,23.7076,23.7076,23.6987,23.6987,17909.0
2016-11-17 12:50:00,26.46,26.47,26.46,26.46,8062.0,23.6987,23.7076,23.6987,23.6987,8062.0
2016-11-17 12:55:00,26.46,26.46,26.44,26.46,37262.0,23.6987,23.6987,23.6807,23.6987,37262.0
2016-11-17 13:00:00,26.45,26.46,26.45,26.45,6590.0,23.6897,23.6987,23.6897,23.6897,6590.0
2016-11-17 13:05:00,26.46,26.46,26.42,26.42,21649.0,23.6987,23.6987,23.6628,23.6628,21649.0
2016-11-17 13:10:00,26.43,26.44,26.43,26.44,8830.0,23.6718,23.6807,23.6718,23.6807,8830.0
2016-11-17 13:15:00,26.43,26.44,26.43,26.44,18516.0,23.6718,23.6807,23.6718,23.6807,18516.0
2016-11-17 13:20:00,26.43,26.45,26.43,26.43,18313.0,23.6718,23.6897,23.6718,23.6718,18313.0
2016-11-17 13:25:00,26.44,26.45,26.44,26.45,9294.0,23.6807,23.6897,23.6807,23.6897,9294.0
2016-11-17 13:30:00,26.45,26.46,26.44,26.45,27293.0,23.6897,23.6987,23.6807,23.6897,27293.0
2016-11-17 13:35:00,26.45,26.45,26.43,26.44,9744.0,23.6897,23.6897,23.6718,23.6807,9744.0
2016-11-17 13:40:00,26.44,26.44,26.43,26.44,2500.0,23.6807,23.6807,23.6718,23.6807,2500.0
2016-11-17 13:45:00,26.44,26.44,26.43,26.44,10900.0,23.6807,23.6807,23.6718,23.6807,10900.0
2016-11-17 13:50:00,26.44,26.44,26.41,26.41,18166.0,23.6807,23.6807,23.6539,23.6539,18166.0
2016-11-17 13:55:00,26.41,26.42,26.4,26.41,13679.0,23.6539,23.6628,23.6449,23.6539,13679.0
2016-11-17 14:00:00,26.41,26.45,26.38,26.4,928523.0,23.6539,23.6897,23.627,23.6449,928523.0
2016-11-17 14:05:00,26.41,26.41,26.38,26.39,21962.0,23.6539,23.6539,23.627,23.636,21962.0
2016-11-17 14:10:00,26.4,26.41,26.39,26.41,7153.0,23.6449,23.6539,23.636,23.6539,7153.0
2016-11-17 14:15:00,26.41,26.41,26.39,26.39,19440.0,23.6539,23.6539,23.636,23.636,19440.0
2016-11-17 14:20:00,26.39,26.4,26.38,26.39,119137.0,23.636,23.6449,23.627,23.636,119137.0
2016-11-17 14:25:00,26.39,26.4,26.39,26.39,9945.0,23.636,23.6449,23.636,23.636,9945.0
2016-11-17 14:30:00,26.4,26.41,26.39,26.41,33508.0,23.6449,23.6539,23.636,23.6539,33508.0
2016-11-17 14:35:00,26.41,26.41,26.4,26.41,8300.0,23.6539,23.6539,23.6449,23.6539,8300.0
2016-11-17 14:40:00,26.41,26.41,26.4,26.41,20418.0,23.6539,23.6539,23.6449,23.6539,20418.0
2016-11-17 14:45:00,26.4,26.4,26.36,26.37,52722.0,23.6449,23.6449,23.6091,23.6181,52722.0
2016-11-17 14:50:00,26.37,26.39,26.35,26.36,32018.0,23.6181,23.636,23.6001,23.6091,32018.0
2016-11-17 14:55:00,26.36,26.38,26.35,26.36,10041.0,23.6091,23.627,23.6001,23.6091,10041.0
2016-11-17 15:00:00,26.35,26.36,26.34,26.35,22162.0,23.6001,23.6091,23.5912,23.6001,22162.0
2016-11-17 15:05:00,26.34,26.36,26.34,26.35,54304.0,23.5912,23.6091,23.5912,23.6001,54304.0
2016-11-17 15:10:00,26.35,26.35,26.34,26.34,31065.0,23.6001,23.6001,23.5912,23.5912,31065.0
2016-11-17 15:15:00,26.34,26.35,26.33,26.33,102810.0,23.5912,23.6001,23.5822,23.5822,102810.0
2016-11-17 15:20:00,26.33,26.34,26.32,26.32,74241.0,23.5822,23.5912,23.5733,23.5733,74241.0
2016-11-17 15:25:00,26.33,26.34,26.32,26.33,30190.0,23.5822,23.5912,23.5733,23.5822,30190.0
2016-11-17 15:30:00,26.33,26.36,26.32,26.32,38087.0,23.5822,23.6091,23.5733,23.5733,38087.0
2016-11-17 15:35:00,26.33,26.34,26.3,26.3,41446.0,23.5822,23.5912,23.5554,23.5554,41446.0
2016-11-17 15:40:00,26.3,26.31,26.29,26.29,51372.0,23.5554,23.5643,23.5464,23.5464,51372.0
2016-11-17 15:45:00,26.29,26.32,26.29,26.32,36305.0,23.5464,23.5733,23.5464,23.5733,36305.0
2016-11-17 15:50:00,26.32,26.34,26.31,26.34,60416.0,23.5733,23.5912,23.5643,23.5912,60416.0
2016-11-17 15:55:00,26.34,26.38,26.33,26.35,198102.0,23.5912,23.627,23.5822,23.6001,198102.0
2016-11-18 09:30:00,26.36,26.42,26.31,26.33,150987.0,23.6091,23.6628,23.5643,23.5822,150987.0
2016-11-18 09:35:00,26.34,26.36,26.32,26.34,67040.0,23.5912,23.6091,23.5733,23.5912,67040.0
2016-11-18 09:40:00,26.34,26.34,26.32,26.33,46840.0,23.5912,23.5912,23.5733,23.5822,46840.0
2016-11-18 09:45:00,26.32,26.33,26.3,26.31,49710.0,23.5733,23.5822,23.5554,23.5643,49710.0
2016-11-18 09:50:00,26.3,26.32,26.29,26.29,47838.0,23.5554,23.5733,23.5464,23.5464,47838.0
2016-11-18 09:55:00,26.3,26.31,26.27,26.28,62276.0,23.5554,23.5643,23.5285,23.5374,62276.0
2016-11-18 10:00:00,26.28,26.29,26.27,26.28,299094.0,23.5374,23.5464,23.5285,23.5374,299094.0
2016-11-18 10:05:00,26.29,26.31,26.27,26.29,141635.0,23.5464,23.5643,23.5285,23.5464,141635.0
2016-11-18 10:10:00,26.29,26.3,26.28,26.29,20928.0,23.5464,23.5554,23.5374,23.5464,20928.0
2016-11-18 10:15:00,26.3,26.31,26.28,26.29,12755.0,23.5554,23.5643,23.5374,23.5464,12755.0
2016-11-18 10:20:00,26.28,26.29,26.27,26.28,62252.0,23.5374,23.5464,23.5285,23.5374,62252.0
2016-11-18 10:25:00,26.28,26.3,26.27,26.29,29853.0,23.5374,23.5554,23.5285,23.5464,29853.0
2016-11-18 10:30:00,26.3,26.3,26.26,26.27,27892.0,23.5554,23.5554,23.5195,23.5285,27892.0
2016-11-18 10:35:00,26.27,26.28,26.26,26.28,133665.0,23.5285,23.5374,23.5195,23.5374,133665.0
2016-11-18 10:40:00,26.28,26.28,26.25,26.25,62239.0,23.5374,23.5374,23.5106,23.5106,62239.0
2016-11-18 10:45:00,26.26,26.26,26.22,26.23,25304.0,23.5195,23.5195,23.4837,23.4927,25304.0
2016-11-18 10:50:00,26.23,26.24,26.21,26.21,14026.0,23.4927,23.5016,23.4748,23.4748,14026.0
2016-11-18 10:55:00,26.22,26.22,26.2,26.21,91655.0,23.4837,23.4837,23.4658,23.4748,91655.0
2016-11-18 11:00:00,26.21,26.24,26.21,26.24,22761.0,23.4748,23.5016,23.4748,23.5016,22761.0
2016-11-18 11:05:00,26.23,26.25,26.23,26.24,43442.0,23.4927,23.5106,23.4927,23.5016,43442.0
2016-11-18 11:10:00,26.25,26.25,26.24,26.25,15992.0,23.5106,23.5106,23.5016,23.5106,15992.0
2016-11-18 11:15:00,26.24,26.25,26.23,26.23,18773.0,23.5016,23.5106,23.4927,23.4927,18773.0
2016-11-18 11:20:00,26.24,26.24,26.23,26.23,19785.0,23.5016,23.5016,23.4927,23.4927,19785.0
2016-11-18 11:25:00,26.23,26.23,26.22,26.23,11709.0,23.4927,23.4927,23.4837,23.4927,11709.0
2016-11-18 11:30:00,26.22,26.23,26.21,26.21,13841.0,23.4837,23.4927,23.4748,23.4748,13841.0
2016-11-18 11:35:00,26.21,26.22,26.21,26.22,16215.0,23.4748,23.4837,23.4748,23.4837,16215.0
2016-11-18 11:40:00,26.22,26.23,26.21,26.23,41137.0,23.4837,23.4927,23.4748,23.4927,41137.0
2016-11-18 11:45:00,26.23,26.23,26.21,26.21,31651.0,23.4927,23.4927,23.4748,23.4748,31651.0
2016-11-18 11:50:00,26.21,26.22,26.21,26.21,10550.0,23.4748,23.4837,23.4748,23.4748,10550.0
2016-11-18 11:55:00,26.21,26.22,26.21,26.21,9290.0,23.4748,23.4837,23.4748,23.4748,9290.0
2016-11-18 12:00:00,26.21,26.22,26.21,26.21,14701.0,23.4748,23.4837,23.4748,23.4748,14701.0
2016-11-18 12:05:00,26.21,26.22,26.21,26.21,19431.0,23.4748,23.4837,23.4748,23.4748,19431.0
2016-11-18 12:10:00,26.21,26.23,26.21,26.21,51437.0,23.4748,23.4927,23.4748,23.4748,51437.0
2016-11-18 12:15:00,26.21,26.22,26.2,26.2,27558.0,23.4748,23.4837,23.4658,23.4658,27558.0
2016-11-18 12:20:00,26.2,26.21,26.19,26.2,105867.0,23.4658,23.4748,23.4568,23.4658,105867.0
2016-11-18 12:25:00,26.2,26.21,26.2,26.21,21977.0,23.4658,23.4748,23.4658,23.4748,21977.0
2016-11-18 12:30:00,26.21,26.21,26.2,26.21,12000.0,23.4748,23.4748,23.4658,23.4748,12000.0
2016-11-18 12:35:00,26.21,26.21,26.19,26.2,24915.0,23.4748,23.4748,23.4568,23.4658,24915.0
2016-11-18 12:40:00,26.2,26.2,26.19,26.2,4926.0,23.4658,23.4658,23.4568,23.4658,4926.0
2016-11-18 12:45:00,26.2,26.2,26.18,26.19,20571.0,23.4658,23.4658,23.4479,23.4568,20571.0
2016-11-18 12:50:00,26.19,26.19,26.18,26.19,29990.0,23.4568,23.4568,23.4479,23.4568,29990.0
2016-11-18 12:55:00,26.18,26.19,26.18,26.18,18474.0,23.4479,23.4568,23.4479,23.4479,18474.0
2016-11-18 13:00:00,26.18,26.22,26.17,26.22,280777.0,23.4479,23.4837,23.4389,23.4837,280777.0
2016-11-18 13:05:00,26.21,26.22,26.21,26.22,4199.0,23.4748,23.4837,23.4748,23.4837,4199.0
2016-11-18 13:10:00,26.22,26.22,26.21,26.21,12890.0,23.4837,23.4837,23.4748,23.4748,12890.0
2016-11-18 13:15:00,26.21,26.22,26.19,26.2,22558.0,23.4748,23.4837,23.4568,23.4658,22558.0
2016-11-18 13:20:00,26.2,26.2,26.19,26.2,8265.0,23.4658,23.4658,23.4568,23.4658,8265.0
2016-11-18 13:25:00,26.2,26.2,26.18,26.19,43289.0,23.4658,23.4658,23.4479,23.4568,43289.0
2016-11-18 13:30:00,26.19,26.19,26.18,26.19,6898.0,23.4568,23.4568,23.4479,23.4568,6898.0
2016-11-18 13:35:00,26.19,26.19,26.18,26.19,48209.0,23.4568,23.4568,23.4479,23.4568,48209.0
2016-11-18 13:40:00,26.19,26.21,26.18,26.2,43821.0,23.4568,23.4748,23.4479,23.4658,43821.0
2016-11-18 13:45:00,26.21,26.21,26.2,26.21,9031.0,23.4748,23.4748,23.4658,23.4748,9031.0
2016-11-18 13:50:00,26.21,26.21,26.2,26.21,11288.0,23.4748,23.4748,23.4658,23.4748,11288.0
2016-11-18 13:55:00,26.21,26.21,26.19,26.2,10431.0,23.4748,23.4748,23.4568,23.4658,10431.0
2016-11-18 14:00:00,26.2,26.2,26.19,26.2,5101.0,23.4658,23.4658,23.4568,23.4658,5101.0
2016-11-18 14:05:00,26.2,26.21,26.19,26.2,32637.0,23.4658,23.4748,23.4568,23.4658,32637.0
2016-11-18 14:10:00,26.19,26.21,26.19,26.19,73122.0,23.4568,23.4748,23.4568,23.4568,73122.0
2016-11-18 14:15:00,26.19,26.2,26.18,26.2,17635.0,23.4568,23.4658,23.4479,23.4658,17635.0
2016-11-18 14:20:00,26.2,26.2,26.19,26.2,11646.0,23.4658,23.4658,23.4568,23.4658,11646.0
2016-11-18 14:25:00,26.2,26.2,26.18,26.18,10574.0,23.4658,23.4658,23.4479,23.4479,10574.0
2016-11-18 14:30:00,26.19,26.19,26.18,26.19,9100.0,23.4568,23.4568,23.4479,23.4568,9100.0
2016-11-18 14:35:00,26.18,26.18,26.17,26.18,34984.0,23.4479,23.4479,23.4389,23.4479,34984.0
2016-11-18 14:40:00,26.18,26.2,26.17,26.2,77224.0,23.4479,23.4658,23.4389,23.4658,77224.0
2016-11-18 14:45:00,26.2,26.2,26.19,26.2,6826.0,23.4658,23.4658,23.4568,23.4658,6826.0
2016-11-18 14:50:00,26.2,26.2,26.18,26.19,13001.0,23.4658,23.4658,23.4479,23.4568,13001.0
2016-11-18 14:55:00,26.19,26.19,26.17,26.18,61977.0,23.4568,23.4568,23.4389,23.4479,61977.0
2016-11-18 15:00:00,26.18,26.18,26.17,26.17,27318.0,23.4479,23.4479,23.4389,23.4389,27318.0
2016-11-18 15:05:00,26.17,26.18,26.16,26.17,46497.0,23.4389,23.4479,23.43,23.4389,46497.0
2016-11-18 15:10:00,26.17,26.17,26.14,26.14,73501.0,23.4389,23.4389,23.4121,23.4121,73501.0
2016-11-18 15:15:00,26.14,26.18,26.14,26.18,116438.0,23.4121,23.4479,23.4121,23.4479,116438.0
2016-11-18 15:20:00,26.18,26.18,26.17,26.18,7447.0,23.4479,23.4479,23.4389,23.4479,7447.0
2016-11-18 15:25:00,26.18,26.18,26.16,26.17,45880.0,23.4479,23.4479,23.43,23.4389,45880.0
2016-11-18 15:30:00,26.17,26.17,26.15,26.16,144306.0,23.4389,23.4389,23.421,23.43,144306.0
2016-11-18 15:35:00,26.16,26.16,26.15,26.16,6801.0,23.43,23.43,23.421,23.43,6801.0
2016-11-18 15:40:00,26.16,26.16,26.14,26.14,20496.0,23.43,23.43,23.4121,23.4121,20496.0
2016-11-18 15:45:00,26.14,26.15,26.14,26.14,135875.0,23.4121,23.421,23.4121,23.4121,135875.0
2016-11-18 15:50:00,26.14,26.15,26.13,26.14,19984.0,23.4121,23.421,23.4031,23.4121,19984.0
2016-11-18 15:55:00,26.14,26.14,26.11,26.13,361614.0,23.4121,23.4121,23.3852,23.4031,361614.0
2016-11-21 09:30:00,25.9,25.94,25.89,25.89,130162.0,23.1971,23.2329,23.1881,23.1881,130162.0
2016-11-21 09:35:00,25.9,25.93,25.89,25.89,72620.0,23.1971,23.224,23.1881,23.1881,72620.0
2016-11-21 09:40:00,25.89,25.94,25.89,25.92,787753.0,23.1881,23.2329,23.1881,23.215,787753.0
2016-11-21 09:45:00,25.93,25.97,25.92,25.96,86321.0,23.224,23.2598,23.215,23.2508,86321.0
2016-11-21 09:50:00,25.96,25.97,25.94,25.94,54997.0,23.2508,23.2598,23.2329,23.2329,54997.0
2016-11-21 09:55:00,25.95,25.96,25.89,25.91,118466.0,23.2419,23.2508,23.1881,23.2061,118466.0
2016-11-21 10:00:00,25.92,25.92,25.9,25.91,22262.0,23.215,23.215,23.1971,23.2061,22262.0
2016-11-21 10:05:00,25.9,25.91,25.88,25.89,33460.0,23.1971,23.2061,23.1792,23.1881,33460.0
2016-11-21 10:10:00,25.88,25.9,25.88,25.88,38263.0,23.1792,23.1971,23.1792,23.1792,38263.0
2016-11-21 10:15:00,25.89,25.89,25.87,25.88,32185.0,23.1881,23.1881,23.1702,23.1792,32185.0
2016-11-21 10:20:00,25.88,25.88,25.87,25.87,19072.0,23.1792,23.1792,23.1702,23.1702,19072.0
2016-11-21 10:25:00,25.88,25.88,25.83,25.84,46679.0,23.1792,23.1792,23.1344,23.1434,46679.0
2016-11-21 10:30:00,25.84,25.88,25.84,25.87,19687.0,23.1434,23.1792,23.1434,23.1702,19687.0
2016-11-21 10:35:00,25.88,25.88,25.86,25.86,3125.0,23.1792,23.1792,23.1613,23.1613,3125.0
2016-11-21 10:40:00,25.86,25.87,25.86,25.87,12209.0,23.1613,23.1702,23.1613,23.1702,12209.0
2016-11-21 10:45:00,25.87,25.87,25.86,25.87,9523.0,23.1702,23.1702,23.1613,23.1702,9523.0
2016-11-21 10:50:00,25.87,25.88,25.86,25.88,13236.0,23.1702,23.1792,23.1613,23.1792,13236.0
2016-11-21 10:55:00,25.88,25.91,25.87,25.89,9240.0,23.1792,23.2061,23.1702,23.1881,9240.0
2016-11-21 11:00:00,25.89,25.9,25.89,25.89,5999.0,23.1881,23.1971,23.1881,23.1881,5999.0
2016-11-21 11:05:00,25.89,25.9,25.89,25.89,14300.0,23.1881,23.1971,23.1881,23.1881,14300.0
2016-11-21 11:10:00,25.89,25.91,25.89,25.91,38897.0,23.1881,23.2061,23.1881,23.2061,38897.0
2016-11-21 11:15:00,25.9,25.92,25.9,25.92,7050.0,23.1971,23.215,23.1971,23.215,7050.0
2016-11-21 11:20:00,25.91,25.92,25.88,25.88,18688.0,23.2061,23.215,23.1792,23.1792,18688.0
2016-11-21 11:25:00,25.88,25.88,25.86,25.86,7167.0,23.1792,23.1792,23.1613,23.1613,7167.0
2016-11-21 11:30:00,25.87,25.89,25.86,25.89,25753.0,23.1702,23.1881,23.1613,23.1881,25753.0
2016-11-21 11:35:00,25.89,25.89,25.88,25.89,5000.0,23.1881,23.1881,23.1792,23.1881,5000.0
2016-11-21 11:40:00,25.89,25.89,25.87,25.89,25532.0,23.1881,23.1881,23.1702,23.1881,25532.0
2016-11-21 11:45:00,25.89,25.89,25.88,25.89,1825.0,23.1881,23.1881,23.1792,23.1881,1825.0
2016-11-21 11:50:00,25.89,25.89,25.88,25.89,3449.0,23.1881,23.1881,23.1792,23.1881,3449.0
2016-11-21 11:55:00,25.89,25.89,25.88,25.88,5881.0,23.1881,23.1881,23.1792,23.1792,5881.0
2016-11-21 12:00:00,25.88,25.89,25.87,25.88,4000.0,23.1792,23.1881,23.1702,23.1792,4000.0
2016-11-21 12:05:00,25.88,25.88,25.87,25.87,4131.0,23.1792,23.1792,23.1702,23.1702,4131.0
2016-11-21 12:10:00,25.88,25.88,25.87,25.87,13549.0,23.1792,23.1792,23.1702,23.1702,13549.0
2016-11-21 12:15:00,25.88,25.88,25.87,25.88,4300.0,23.1792,23.1792,23.1702,23.1792,4300.0
2016-11-21 12:20:00,25.88,25.88,25.87,25.88,10292.0,23.1792,23.1792,23.1702,23.1792,10292.0
2016-11-21 12:25:00,25.88,25.88,25.87,25.87,10900.0,23.1792,23.1792,23.1702,23.1702,10900.0
2016-11-21 12:30:00,25.88,25.88,25.87,25.87,7700.0,23.1792,23.1792,23.1702,23.1702,7700.0
2016-11-21 12:35:00,25.87,25.89,25.87,25.89,16007.0,23.1702,23.1881,23.1702,23.1881,16007.0
2016-11-21 12:40:00,25.89,25.91,25.89,25.91,14674.0,23.1881,23.2061,23.1881,23.2061,14674.0
2016-11-21 12:45:00,25.91,25.91,25.9,25.9,9653.0,23.2061,23.2061,23.1971,23.1971,9653.0
2016-11-21 12:50:00,25.9,25.9,25.9,25.9,3300.0,23.1971,23.1971,23.1971,23.1971,3300.0
2016-11-21 12:55:00,25.9,25.91,25.9,25.9,4840.0,23.1971,23.2061,23.1971,23.1971,4840.0
2016-11-21 13:00:00,25.9,25.91,25.89,25.89,8547.0,23.1971,23.2061,23.1881,23.1881,8547.0
2016-11-21 13:05:00,25.89,25.9,25.88,25.89,32891.0,23.1881,23.1971,23.1792,23.1881,32891.0
2016-11-21 13:10:00,25.89,25.9,25.88,25.88,9301.0,23.1881,23.1971,23.1792,23.1792,9301.0
2016-11-21 13:15:00,25.88,25.89,25.87,25.88,14250.0,23.1792,23.1881,23.1702,23.1792,14250.0
2016-11-21 13:20:00,25.88,25.88,25.87,25.88,7800.0,23.1792,23.1792,23.1702,23.1792,7800.0
2016-11-21 13:25:00,25.88,25.88,25.87,25.88,25100.0,23.1792,23.1792,23.1702,23.1792,25100.0
2016-11-21 13:30:00,25.88,25.88,25.87,25.87,30708.0,23.1792,23.1792,23.1702,23.1702,30708.0
2016-11-21 13:35:00,25.88,25.88,25.85,25.86,19740.0,23.1792,23.1792,23.1523,23.1613,19740.0
2016-11-21 13:40:00,25.86,25.86,25.85,25.85,7900.0,23.1613,23.1613,23.1523,23.1523,7900.0
2016-11-21 13:45:00,25.85,25.86,25.85,25.85,9165.0,23.1523,23.1613,23.1523,23.1523,9165.0
2016-11-21 13:50:00,25.86,25.86,25.85,25.86,10050.0,23.1613,23.1613,23.1523,23.1613,10050.0
2016-11-21 13:55:00,25.86,25.86,25.85,25.85,6624.0,23.1613,23.1613,23.1523,23.1523,6624.0
2016-11-21 14:00:00,25.86,25.86,25.84,25.84,14536.0,23.1613,23.1613,23.1434,23.1434,14536.0
2016-11-21 14:05:00,25.85,25.85,25.84,25.85,11274.0,23.1523,23.1523,23.1434,23.1523,11274.0
2016-11-21 14:10:00,25.84,25.85,25.84,25.84,7755.0,23.1434,23.1523,23.1434,23.1434,7755.0
2016-11-21 14:15:00,25.84,25.85,25.83,25.84,18705.0,23.1434,23.1523,23.1344,23.1434,18705.0
2016-11-21 14:20:00,25.83,25.85,25.83,25.85,17690.0,23.1344,23.1523,23.1344,23.1523,17690.0
2016-11-21 14:25:00,25.84,25.85,25.84,25.85,12659.0,23.1434,23.1523,23.1434,23.1523,12659.0
2016-11-21 14:30:00,25.85,25.87,25.84,25.86,21577.0,23.1523,23.1702,23.1434,23.1613,21577.0
2016-11-21 14:35:00,25.87,25.87,25.86,25.86,8901.0,23.1702,23.1702,23.1613,23.1613,8901.0
2016-11-21 14:40:00,25.86,25.87,25.85,25.86,28652.0,23.1613,23.1702,23.1523,23.1613,28652.0
2016-11-21 14:45:00,25.86,25.86,25.85,25.86,20089.0,23.1613,23.1613,23.1523,23.1613,20089.0
2016-11-21 14:50:00,25.86,25.86,25.85,25.86,41500.0,23.1613,23.1613,23.1523,23.1613,41500.0
2016-11-21 14:55:00,25.86,25.86,25.85,25.86,41287.0,23.1613,23.1613,23.1523,23.1613,41287.0
2016-11-21 15:00:00,25.86,25.86,25.84,25.85,30977.0,23.1613,23.1613,23.1434,23.1523,30977.0
2016-11-21 15:05:00,25.85,25.85,25.84,25.85,14700.0,23.1523,23.1523,23.1434,23.1523,14700.0
2016-11-21 15:10:00,25.85,25.87,25.84,25.87,41950.0,23.1523,23.1702,23.1434,23.1702,41950.0
2016-11-21 15:15:00,25.86,25.87,25.86,25.86,4800.0,23.1613,23.1702,23.1613,23.1613,4800.0
2016-11-21 15:20:00,25.86,25.87,25.85,25.86,15335.0,23.1613,23.1702,23.1523,23.1613,15335.0
2016-11-21 15:25:00,25.86,25.86,25.85,25.86,19199.0,23.1613,23.1613,23.1523,23.1613,19199.0
2016-11-21 15:30:00,25.86,25.86,25.85,25.85,20633.0,23.1613,23.1613,23.1523,23.1523,20633.0
2016-11-21 15:35:00,25.85,25.86,25.85,25.86,37194.0,23.1523,23.1613,23.1523,23.1613,37194.0
2016-11-21 15:40:00,25.86,25.86,25.85,25.86,37581.0,23.1613,23.1613,23.1523,23.1613,37581.0
2016-11-21 15:45:00,25.86,25.86,25.85,25.86,33578.0,23.1613,23.1613,23.1523,23.1613,33578.0
2016-11-21 15:50:00,25.86,25.88,25.85,25.87,59022.0,23.1613,23.1792,23.1523,23.1702,59022.0
2016-11-21 15:55:00,25.87,25.87,25.85,25.85,249849.0,23.1702,23.1702,23.1523,23.1523,249849.0
2016-11-22 09:30:00,26.06,26.06,26.0,26.04,49133.0,23.3404,23.3404,23.2867,23.3225,49133.0
2016-11-22 09:35:00,26.01,26.02,25.98,26.0,55282.0,23.2956,23.3046,23.2688,23.2867,55282.0
2016-11-22 09:40:00,26.01,26.01,25.96,25.96,91941.0,23.2956,23.2956,23.2508,23.2508,91941.0
2016-11-22 09:45:00,25.97,26.0,25.97,25.99,28297.0,23.2598,23.2867,23.2598,23.2777,28297.0
2016-11-22 09:50:00,25.99,26.03,25.98,26.02,26025.0,23.2777,23.3135,23.2688,23.3046,26025.0
2016-11-22 09:55:00,26.02,26.02,25.99,26.01,8620.0,23.3046,23.3046,23.2777,23.2956,8620.0
2016-11-22 10:00:00,26.01,26.01,26.0,26.0,20482.0,23.2956,23.2956,23.2867,23.2867,20482.0
2016-11-22 10:05:00,26.01,26.01,26.0,26.0,57630.0,23.2956,23.2956,23.2867,23.2867,57630.0
2016-11-22 10:10:00,26.0,26.02,26.0,26.02,62903.0,23.2867,23.3046,23.2867,23.3046,62903.0
2016-11-22 10:15:00,26.02,26.02,26.01,26.02,45910.0,23.3046,23.3046,23.2956,23.3046,45910.0
2016-11-22 10:20:00,26.02,26.02,26.01,26.02,8794.0,23.3046,23.3046,23.2956,23.3046,8794.0
2016-11-22 10:25:00,26.01,26.01,25.99,26.01,54849.0,23.2956,23.2956,23.2777,23.2956,54849.0
2016-11-22 10:30:00,26.01,26.01,26.0,26.01,20201.0,23.2956,23.2956,23.2867,23.2956,20201.0
2016-11-22 10:35:00,26.01,26.01,26.0,26.01,19907.0,23.2956,23.2956,23.2867,23.2956,19907.0
2016-11-22 10:40:00,26.01,26.01,26.0,26.01,39018.0,23.2956,23.2956,23.2867,23.2956,39018.0
2016-11-22 10:45:00,26.01,26.01,25.97,25.98,23326.0,23.2956,23.2956,23.2598,23.2688,23326.0
2016-11-22 10:50:00,25.98,26.0,25.97,26.0,55494.0,23.2688,23.2867,23.2598,23.2867,55494.0
2016-11-22 10:55:00,26.0,26.01,25.99,26.01,28443.0,23.2867,23.2956,23.2777,23.2956,28443.0
2016-11-22 11:00:00,26.01,26.01,26.0,26.01,13669.0,23.2956,23.2956,23.2867,23.2956,13669.0
2016-11-22 11:05:00,26.01,26.02,26.01,26.02,14205.0,23.2956,23.3046,23.2956,23.3046,14205.0
2016-11-22 11:10:00,26.02,26.03,26.01,26.02,20750.0,23.3046,23.3135,23.2956,23.3046,20750.0
2016-11-22 11:15:00,26.02,26.03,26.01,26.02,44193.0,23.3046,23.3135,23.2956,23.3046,44193.0
2016-11-22 11:20:00,26.02,26.02,26.0,26.01,18507.0,23.3046,23.3046,23.2867,23.2956,18507.0
2016-11-22 11:25:00,26.01,26.01,25.96,25.97,20298.0,23.2956,23.2956,23.2508,23.2598,20298.0
2016-11-22 11:30:00,25.96,25.98,25.96,25.97,20155.0,23.2508,23.2688,23.2508,23.2598,20155.0
2016-11-22 11:35:00,25.96,25.98,25.96,25.98,18993.0,23.2508,23.2688,23.2508,23.2688,18993.0
2016-11-22 11:40:00,25.98,25.99,25.97,25.99,16943.0,23.2688,23.2777,23.2598,23.2777,16943.0
2016-11-22 11:45:00,25.99,26.0,25.98,26.0,15413.0,23.2777,23.2867,23.2688,23.2867,15413.0
2016-11-22 11:50:00,25.99,26.0,25.97,26.0,53545.0,23.2777,23.2867,23.2598,23.2867,53545.0
2016-11-22 11:55:00,26.0,26.01,26.0,26.0,27298.0,23.2867,23.2956,23.2867,23.2867,27298.0
2016-11-22 12:00:00,26.0,26.01,25.99,26.0,31334.0,23.2867,23.2956,23.2777,23.2867,31334.0
2016-11-22 12:05:00,26.0,26.01,26.0,26.01,21734.0,23.2867,23.2956,23.2867,23.2956,21734.0
2016-11-22 12:10:00,26.01,26.01,26.0,26.01,14888.0,23.2956,23.2956,23.2867,23.2956,14888.0
2016-11-22 12:15:00,26.01,26.02,26.0,26.02,21318.0,23.2956,23.3046,23.2867,23.3046,21318.0
2016-11-22 12:20:00,26.02,26.03,26.01,26.03,11800.0,23.3046,23.3135,23.2956,23.3135,11800.0
2016-11-22 12:25:00,26.03,26.05,26.03,26.05,36206.0,23.3135,23.3314,23.3135,23.3314,36206.0
2016-11-22 12:30:00,26.05,26.06,26.04,26.06,10044.0,23.3314,23.3404,23.3225,23.3404,10044.0
2016-11-22 12:35:00,26.06,26.06,26.05,26.05,4120.0,23.3404,23.3404,23.3314,23.3314,4120.0
2016-11-22 12:40:00,26.06,26.06,26.05,26.05,1589.0,23.3404,23.3404,23.3314,23.3314,1589.0
2016-11-22 12:45:00,26.06,26.06,26.05,26.05,6705.0,23.3404,23.3404,23.3314,23.3314,6705.0
2016-11-22 12:50:00,26.05,26.06,26.05,26.05,6700.0,23.3314,23.3404,23.3314,23.3314,6700.0
2016-11-22 12:55:00,26.05,26.06,26.05,26.05,8012.0,23.3314,23.3404,23.3314,23.3314,8012.0
2016-11-22 13:00:00,26.06,26.07,26.05,26.06,53179.0,23.3404,23.3494,23.3314,23.3404,53179.0
2016-11-22 13:05:00,26.06,26.07,26.05,26.05,19750.0,23.3404,23.3494,23.3314,23.3314,19750.0
2016-11-22 13:10:00,26.05,26.06,26.05,26.05,24360.0,23.3314,23.3404,23.3314,23.3314,24360.0
2016-11-22 13:15:00,26.05,26.06,26.05,26.05,4300.0,23.3314,23.3404,23.3314,23.3314,4300.0
2016-11-22 13:20:00,26.05,26.06,26.05,26.05,8100.0,23.3314,23.3404,23.3314,23.3314,8100.0
2016-11-22 13:25:00,26.05,26.06,26.05,26.05,17522.0,23.3314,23.3404,23.3314,23.3314,17522.0
2016-11-22 13:30:00,26.06,26.07,26.05,26.07,31085.0,23.3404,23.3494,23.3314,23.3494,31085.0
2016-11-22 13:35:00,26.07,26.07,26.05,26.06,45528.0,23.3494,23.3494,23.3314,23.3404,45528.0
2016-11-22 13:40:00,26.05,26.06,26.05,26.05,14710.0,23.3314,23.3404,23.3314,23.3314,14710.0
2016-11-22 13:45:00,26.05,26.06,26.05,26.05,12259.0,23.3314,23.3404,23.3314,23.3314,12259.0
2016-11-22 13:50:00,26.05,26.06,26.05,26.05,9900.0,23.3314,23.3404,23.3314,23.3314,9900.0
2016-11-22 13:55:00,26.06,26.06,26.05,26.05,11960.0,23.3404,23.3404,23.3314,23.3314,11960.0
2016-11-22 14:00:00,26.05,26.06,26.04,26.05,425072.0,23.3314,23.3404,23.3225,23.3314,425072.0
2016-11-22 14:05:00,26.05,26.05,26.04,26.05,11307.0,23.3314,23.3314,23.3225,23.3314,11307.0
2016-11-22 14:10:00,26.04,26.05,26.02,26.03,9774.0,23.3225,23.3314,23.3046,23.3135,9774.0
2016-11-22 14:15:00,26.03,26.03,26.02,26.02,24014.0,23.3135,23.3135,23.3046,23.3046,24014.0
2016-11-22 14:20:00,26.02,26.03,26.01,26.02,33470.0,23.3046,23.3135,23.2956,23.3046,33470.0
2016-11-22 14:25:00,26.02,26.03,26.01,26.03,15142.0,23.3046,23.3135,23.2956,23.3135,15142.0
2016-11-22 14:30:00,26.03,26.04,26.02,26.04,40756.0,23.3135,23.3225,23.3046,23.3225,40756.0
2016-11-22 14:35:00,26.04,26.07,26.03,26.07,29981.0,23.3225,23.3494,23.3135,23.3494,29981.0
2016-11-22 14:40:00,26.07,26.09,26.06,26.09,51177.0,23.3494,23.3673,23.3404,23.3673,51177.0
2016-11-22 14:45:00,26.09,26.09,26.07,26.07,31699.0,23.3673,23.3673,23.3494,23.3494,31699.0
2016-11-22 14:50:00,26.08,26.08,26.06,26.06,31626.0,23.3583,23.3583,23.3404,23.3404,31626.0
2016-11-22 14:55:00,26.07,26.07,26.06,26.06,12492.0,23.3494,23.3494,23.3404,23.3404,12492.0
2016-11-22 15:00:00,26.06,26.07,26.06,26.07,30950.0,23.3404,23.3494,23.3404,23.3494,30950.0
2016-11-22 15:05:00,26.07,26.07,26.06,26.06,51420.0,23.3494,23.3494,23.3404,23.3404,51420.0
2016-11-22 15:10:00,26.07,26.07,26.06,26.07,14611.0,23.3494,23.3494,23.3404,23.3494,14611.0
2016-11-22 15:15:00,26.06,26.07,26.06,26.07,14941.0,23.3404,23.3494,23.3404,23.3494,14941.0
2016-11-22 15:20:00,26.07,26.07,26.06,26.07,22597.0,23.3494,23.3494,23.3404,23.3494,22597.0
2016-11-22 15:25:00,26.07,26.08,26.06,26.08,12440.0,23.3494,23.3583,23.3404,23.3583,12440.0
2016-11-22 15:30:00,26.08,26.08,26.07,26.08,28866.0,23.3583,23.3583,23.3494,23.3583,28866.0
2016-11-22 15:35:00,26.08,26.09,26.07,26.09,29506.0,23.3583,23.3673,23.3494,23.3673,29506.0
2016-11-22 15:40:00,26.09,26.09,26.07,26.07,62703.0,23.3673,23.3673,23.3494,23.3494,62703.0
2016-11-22 15:45:00,26.07,26.11,26.07,26.08,123126.0,23.3494,23.3852,23.3494,23.3583,123126.0
2016-11-22 15:50:00,26.08,26.09,26.07,26.09,63873.0,23.3583,23.3673,23.3494,23.3673,63873.0
2016-11-22 15:55:00,26.08,26.09,26.06,26.07,134495.0,23.3583,23.3673,23.3404,23.3494,134495.0
2016-11-23 09:30:00,25.91,25.92,25.8,25.81,46719.0,23.2061,23.215,23.1075,23.1165,46719.0
2016-11-23 09:35:00,25.83,25.85,25.81,25.83,35228.0,23.1344,23.1523,23.1165,23.1344,35228.0
2016-11-23 09:40:00,25.83,25.84,25.8,25.82,40147.0,23.1344,23.1434,23.1075,23.1255,40147.0
2016-11-23 09:45:00,25.82,25.83,25.79,25.81,13328.0,23.1255,23.1344,23.0986,23.1165,13328.0
2016-11-23 09:50:00,25.81,25.82,25.8,25.82,6190.0,23.1165,23.1255,23.1075,23.1255,6190.0
2016-11-23 09:55:00,25.83,25.85,25.81,25.84,24427.0,23.1344,23.1523,23.1165,23.1434,24427.0
2016-11-23 10:00:00,25.85,25.86,25.83,25.84,16074.0,23.1523,23.1613,23.1344,23.1434,16074.0
2016-11-23 10:05:00,25.84,25.87,25.84,25.85,17429.0,23.1434,23.1702,23.1434,23.1523,17429.0
2016-11-23 10:10:00,25.84,25.86,25.84,25.84,23049.0,23.1434,23.1613,23.1434,23.1434,23049.0
2016-11-23 10:15:00,25.84,25.85,25.83,25.85,16272.0,23.1434,23.1523,23.1344,23.1523,16272.0
2016-11-23 10:20:00,25.85,25.85,25.83,25.84,7128.0,23.1523,23.1523,23.1344,23.1434,7128.0
2016-11-23 10:25:00,25.84,25.88,25.84,25.87,8618.0,23.1434,23.1792,23.1434,23.1702,8618.0
2016-11-23 10:30:00,25.88,25.91,25.88,25.88,10191.0,23.1792,23.2061,23.1792,23.1792,10191.0
2016-11-23 10:35:00,25.88,25.88,25.86,25.86,39179.0,23.1792,23.1792,23.1613,23.1613,39179.0
2016-11-23 10:40:00,25.87,25.87,25.85,25.86,32252.0,23.1702,23.1702,23.1523,23.1613,32252.0
2016-11-23 10:45:00,25.86,25.89,25.85,25.87,8907.0,23.1613,23.1881,23.1523,23.1702,8907.0
2016-11-23 10:50:00,25.87,25.89,25.87,25.89,2100.0,23.1702,23.1881,23.1702,23.1881,2100.0
2016-11-23 10:55:00,25.89,25.9,25.88,25.89,5132.0,23.1881,23.1971,23.1792,23.1881,5132.0
2016-11-23 11:00:00,25.89,25.89,25.88,25.88,486.0,23.1881,23.1881,23.1792,23.1792,486.0
2016-11-23 11:05:00,25.89,25.89,25.86,25.86,26819.0,23.1881,23.1881,23.1613,23.1613,26819.0
2016-11-23 11:10:00,25.87,25.87,25.86,25.87,384.0,23.1702,23.1702,23.1613,23.1702,384.0
2016-11-23 11:15:00,25.86,25.88,25.86,25.87,6050.0,23.1613,23.1792,23.1613,23.1702,6050.0
2016-11-23 11:20:00,25.86,25.88,25.86,25.88,32910.0,23.1613,23.1792,23.1613,23.1792,32910.0
2016-11-23 11:25:00,25.87,25.88,25.87,25.87,7409.0,23.1702,23.1792,23.1702,23.1702,7409.0
2016-11-23 11:30:00,25.87,25.87,25.86,25.87,13616.0,23.1702,23.1702,23.1613,23.1702,13616.0
2016-11-23 11:35:00,25.86,25.87,25.86,25.86,6603.0,23.1613,23.1702,23.1613,23.1613,6603.0
2016-11-23 11:40:00,25.87,25.87,25.86,25.87,1297.0,23.1702,23.1702,23.1613,23.1702,1297.0
2016-11-23 11:45:00,25.87,25.88,25.86,25.87,16024.0,23.1702,23.1792,23.1613,23.1702,16024.0
2016-11-23 11:50:00,25.87,25.88,25.87,25.88,5774.0,23.1702,23.1792,23.1702,23.1792,5774.0
2016-11-23 11:55:00,25.88,25.89,25.87,25.89,13405.0,23.1792,23.1881,23.1702,23.1881,13405.0
2016-11-23 12:00:00,25.89,25.89,25.88,25.89,5582.0,23.1881,23.1881,23.1792,23.1881,5582.0
2016-11-23 12:05:00,25.88,25.88,25.87,25.88,17710.0,23.1792,23.1792,23.1702,23.1792,17710.0
2016-11-23 12:10:00,25.87,25.88,25.87,25.88,3159.0,23.1702,23.1792,23.1702,23.1792,3159.0
2016-11-23 12:15:00,25.88,25.9,25.87,25.89,14156.0,23.1792,23.1971,23.1702,23.1881,14156.0
2016-11-23 12:20:00,25.89,25.9,25.89,25.9,12083.0,23.1881,23.1971,23.1881,23.1971,12083.0
2016-11-23 12:25:00,25.9,25.9,25.89,25.89,7951.0,23.1971,23.1971,23.1881,23.1881,7951.0
2016-11-23 12:30:00,25.89,25.9,25.88,25.88,6987.0,23.1881,23.1971,23.1792,23.1792,6987.0
2016-11-23 12:35:00,25.88,25.89,25.88,25.89,1950.0,23.1792,23.1881,23.1792,23.1881,1950.0
2016-11-23 12:40:00,25.89,25.9,25.88,25.9,16443.0,23.1881,23.1971,23.1792,23.1971,16443.0
2016-11-23 12:45:00,25.9,25.93,25.9,25.9,14621.0,23.1971,23.224,23.1971,23.1971,14621.0
2016-11-23 12:50:00,25.9,25.91,25.89,25.89,5470.0,23.1971,23.2061,23.1881,23.1881,5470.0
2016-11-23 12:55:00,25.89,25.9,25.88,25.89,12485.0,23.1881,23.1971,23.1792,23.1881,12485.0
2016-11-23 13:00:00,25.89,25.89,25.87,25.88,4019.0,23.1881,23.1881,23.1702,23.1792,4019.0
2016-11-23 13:05:00,25.88,25.89,25.87,25.88,5300.0,23.1792,23.1881,23.1702,23.1792,5300.0
2016-11-23 13:10:00,25.89,25.89,25.88,25.88,8561.0,23.1881,23.1881,23.1792,23.1792,8561.0
2016-11-23 13:15:00,25.88,25.89,25.88,25.88,4200.0,23.1792,23.1881,23.1792,23.1792,4200.0
2016-11-23 13:20:00,25.88,25.88,25.87,25.87,5935.0,23.1792,23.1792,23.1702,23.1702,5935.0
2016-11-23 13:25:00,25.88,25.88,25.87,25.88,1961.0,23.1792,23.1792,23.1702,23.1792,1961.0
2016-11-23 13:30:00,25.88,25.9,25.87,25.9,5999.0,23.1792,23.1971,23.1702,23.1971,5999.0
2016-11-23 13:35:00,25.89,25.9,25.88,25.88,8305.0,23.1881,23.1971,23.1792,23.1792,8305.0
2016-11-23 13:40:00,25.88,25.9,25.87,25.88,15075.0,23.1792,23.1971,23.1702,23.1792,15075.0
2016-11-23 13:45:00,25.87,25.88,25.87,25.87,4018.0,23.1702,23.1792,23.1702,23.1702,4018.0
2016-11-23 13:50:00,25.87,25.87,25.85,25.86,58936.0,23.1702,23.1702,23.1523,23.1613,58936.0
2016-11-23 13:55:00,25.85,25.89,25.84,25.89,12215.0,23.1523,23.1881,23.1434,23.1881,12215.0
2016-11-23 14:00:00,25.89,25.9,25.84,25.85,43846.0,23.1881,23.1971,23.1434,23.1523,43846.0
2016-11-23 14:05:00,25.85,25.86,25.84,25.86,20197.0,23.1523,23.1613,23.1434,23.1613,20197.0
2016-11-23 14:10:00,25.86,25.86,25.84,25.84,79410.0,23.1613,23.1613,23.1434,23.1434,79410.0
2016-11-23 14:15:00,25.85,25.85,25.84,25.84,15284.0,23.1523,23.1523,23.1434,23.1434,15284.0
2016-11-23 14:20:00,25.84,25.84,25.83,25.84,14969.0,23.1434,23.1434,23.1344,23.1434,14969.0
2016-11-23 14:25:00,25.84,25.86,25.83,25.86,15209.0,23.1434,23.1613,23.1344,23.1613,15209.0
2016-11-23 14:30:00,25.86,25.87,25.85,25.87,7814.0,23.1613,23.1702,23.1523,23.1702,7814.0
2016-11-23 14:35:00,25.87,25.87,25.85,25.85,11551.0,23.1702,23.1702,23.1523,23.1523,11551.0
2016-11-23 14:40:00,25.86,25.86,25.84,25.85,4701.0,23.1613,23.1613,23.1434,23.1523,4701.0
2016-11-23 14:45:00,25.86,25.86,25.85,25.85,1400.0,23.1613,23.1613,23.1523,23.1523,1400.0
2016-11-23 14:50:00,25.86,25.86,25.85,25.85,2400.0,23.1613,23.1613,23.1523,23.1523,2400.0
2016-11-23 14:55:00,25.86,25.86,25.84,25.84,4793.0,23.1613,23.1613,23.1434,23.1434,4793.0
2016-11-23 15:00:00,25.84,25.85,25.84,25.85,8125.0,23.1434,23.1523,23.1434,23.1523,8125.0
2016-11-23 15:05:00,25.85,25.87,25.84,25.87,13413.0,23.1523,23.1702,23.1434,23.1702,13413.0
2016-11-23 15:10:00,25.87,25.87,25.86,25.87,10300.0,23.1702,23.1702,23.1613,23.1702,10300.0
2016-11-23 15:15:00,25.87,25.88,25.86,25.86,15836.0,23.1702,23.1792,23.1613,23.1613,15836.0
2016-11-23 15:20:00,25.87,25.87,25.85,25.86,16886.0,23.1702,23.1702,23.1523,23.1613,16886.0
2016-11-23 15:25:00,25.86,25.86,25.85,25.86,30794.0,23.1613,23.1613,23.1523,23.1613,30794.0
2016-11-23 15:30:00,25.86,25.86,25.85,25.86,20528.0,23.1613,23.1613,23.1523,23.1613,20528.0
2016-11-23 15:35:00,25.86,25.88,25.85,25.88,20173.0,23.1613,23.1792,23.1523,23.1792,20173.0
2016-11-23 15:40:00,25.88,25.89,25.87,25.89,21094.0,23.1792,23.1881,23.1702,23.1881,21094.0
2016-11-23 15:45:00,25.89,25.9,25.88,25.89,28173.0,23.1881,23.1971,23.1792,23.1881,28173.0
2016-11-23 15:50:00,25.89,25.9,25.88,25.89,32089.0,23.1881,23.1971,23.1792,23.1881,32089.0
2016-11-23 15:55:00,25.89,25.92,25.88,25.89,136594.0,23.1881,23.215,23.1792,23.1881,136594.0
2016-11-25 09:30:00,26.38,26.53,26.38,26.49,88149.0,23.627,23.7614,23.627,23.7255,88149.0
2016-11-25 09:35:00,26.5,26.5,26.48,26.49,23259.0,23.7345,23.7345,23.7166,23.7255,23259.0
2016-11-25 09:40:00,26.48,26.53,26.47,26.49,124403.0,23.7166,23.7614,23.7076,23.7255,124403.0
2016-11-25 09:45:00,26.5,26.54,26.5,26.53,38010.0,23.7345,23.7703,23.7345,23.7614,38010.0
2016-11-25 09:50:00,26.53,26.55,26.52,26.52,32357.0,23.7614,23.7793,23.7524,23.7524,32357.0
2016-11-25 09:55:00,26.52,26.53,26.51,26.52,14746.0,23.7524,23.7614,23.7434,23.7524,14746.0
2016-11-25 10:00:00,26.53,26.53,26.51,26.53,8071.0,23.7614,23.7614,23.7434,23.7614,8071.0
2016-11-25 10:05:00,26.53,26.53,26.52,26.53,27732.0,23.7614,23.7614,23.7524,23.7614,27732.0
2016-11-25 10:10:00,26.53,26.53,26.51,26.52,14928.0,23.7614,23.7614,23.7434,23.7524,14928.0
2016-11-25 10:15:00,26.51,26.52,26.49,26.49,40509.0,23.7434,23.7524,23.7255,23.7255,40509.0
2016-11-25 10:20:00,26.49,26.51,26.47,26.48,63185.0,23.7255,23.7434,23.7076,23.7166,63185.0
2016-11-25 10:25:00,26.48,26.48,26.45,26.45,47522.0,23.7166,23.7166,23.6897,23.6897,47522.0
2016-11-25 10:30:00,26.45,26.47,26.45,26.47,18102.0,23.6897,23.7076,23.6897,23.7076,18102.0
2016-11-25 10:35:00,26.46,26.47,26.44,26.45,19114.0,23.6987,23.7076,23.6807,23.6897,19114.0
2016-11-25 10:40:00,26.45,26.48,26.44,26.48,42910.0,23.6897,23.7166,23.6807,23.7166,42910.0
2016-11-25 10:45:00,26.48,26.48,26.46,26.46,23668.0,23.7166,23.7166,23.6987,23.6987,23668.0
2016-11-25 10:50:00,26.47,26.47,26.45,26.46,28612.0,23.7076,23.7076,23.6897,23.6987,28612.0
2016-11-25 10:55:00,26.46,26.46,26.43,26.43,24926.0,23.6987,23.6987,23.6718,23.6718,24926.0
2016-11-25 11:00:00,26.44,26.44,26.42,26.44,38674.0,23.6807,23.6807,23.6628,23.6807,38674.0
2016-11-25 11:05:00,26.44,26.45,26.44,26.45,3499.0,23.6807,23.6897,23.6807,23.6897,3499.0
2016-11-25 11:10:00,26.44,26.45,26.44,26.45,18321.0,23.6807,23.6897,23.6807,23.6897,18321.0
2016-11-25 11:15:00,26.45,26.45,26.43,26.43,25432.0,23.6897,23.6897,23.6718,23.6718,25432.0
2016-11-25 11:20:00,26.44,26.45,26.42,26.44,88367.0,23.6807,23.6897,23.6628,23.6807,88367.0
2016-11-25 11:25:00,26.44,26.44,26.43,26.43,2952.0,23.6807,23.6807,23.6718,23.6718,2952.0
2016-11-25 11:30:00,26.43,26.45,26.42,26.43,24298.0,23.6718,23.6897,23.6628,23.6718,24298.0
2016-11-25 11:35:00,26.43,26.45,26.43,26.44,13832.0,23.6718,23.6897,23.6718,23.6807,13832.0
2016-11-25 11:40:00,26.45,26.48,26.44,26.48,35722.0,23.6897,23.7166,23.6807,23.7166,35722.0
2016-11-25 11:45:00,26.48,26.48,26.47,26.48,5075.0,23.7166,23.7166,23.7076,23.7166,5075.0
2016-11-25 11:50:00,26.48,26.48,26.45,26.46,15082.0,23.7166,23.7166,23.6897,23.6987,15082.0
2016-11-25 11:55:00,26.47,26.47,26.46,26.46,8818.0,23.7076,23.7076,23.6987,23.6987,8818.0
2016-11-25 12:00:00,26.46,26.47,26.45,26.45,3250.0,23.6987,23.7076,23.6897,23.6897,3250.0
2016-11-25 12:05:00,26.45,26.45,26.43,26.44,38129.0,23.6897,23.6897,23.6718,23.6807,38129.0
2016-11-25 12:10:00,26.44,26.44,26.43,26.44,6682.0,23.6807,23.6807,23.6718,23.6807,6682.0
2016-11-25 12:15:00,26.44,26.45,26.44,26.45,1794.0,23.6807,23.6897,23.6807,23.6897,1794.0
2016-11-25 12:20:00,26.45,26.47,26.45,26.45,38775.0,23.6897,23.7076,23.6897,23.6897,38775.0
2016-11-25 12:25:00,26.46,26.46,26.45,26.46,10988.0,23.6987,23.6987,23.6897,23.6987,10988.0
2016-11-25 12:30:00,26.46,26.47,26.45,26.46,3411.0,23.6987,23.7076,23.6897,23.6987,3411.0
2016-11-25 12:35:00,26.46,26.46,26.45,26.46,2200.0,23.6987,23.6987,23.6897,23.6987,2200.0
2016-11-25 12:40:00,26.46,26.47,26.46,26.46,2857.0,23.6987,23.7076,23.6987,23.6987,2857.0
2016-11-25 12:45:00,26.46,26.47,26.46,26.47,4089.0,23.6987,23.7076,23.6987,23.7076,4089.0
2016-11-25 12:50:00,26.47,26.47,26.43,26.46,34832.0,23.7076,23.7076,23.6718,23.6987,34832.0
2016-11-25 12:55:00,26.45,26.49,26.44,26.48,34080.0,23.6897,23.7255,23.6807,23.7166,34080.0
2016-11-28 09:30:00,26.53,26.55,26.48,26.5,52263.0,23.7614,23.7793,23.7166,23.7345,52263.0
2016-11-28 09:35:00,26.5,26.51,26.5,26.51,21875.0,23.7345,23.7434,23.7345,23.7434,21875.0
2016-11-28 09:40:00,26.5,26.51,26.48,26.48,29317.0,23.7345,23.7434,23.7166,23.7166,29317.0
2016-11-28 09:45:00,26.48,26.52,26.48,26.51,36208.0,23.7166,23.7524,23.7166,23.7434,36208.0
2016-11-28 09:50:00,26.51,26.52,26.48,26.51,68913.0,23.7434,23.7524,23.7166,23.7434,68913.0
2016-11-28 09:55:00,26.51,26.55,26.5,26.55,237862.0,23.7434,23.7793,23.7345,23.7793,237862.0
2016-11-28 10:00:00,26.55,26.55,26.53,26.55,57068.0,23.7793,23.7793,23.7614,23.7793,57068.0
2016-11-28 10:05:00,26.55,26.55,26.53,26.55,19500.0,23.7793,23.7793,23.7614,23.7793,19500.0
2016-11-28 10:10:00,26.55,26.55,26.54,26.55,38012.0,23.7793,23.7793,23.7703,23.7793,38012.0
2016-11-28 10:15:00,26.55,26.55,26.54,26.55,35283.0,23.7793,23.7793,23.7703,23.7793,35283.0
2016-11-28 10:20:00,26.55,26.56,26.55,26.56,22244.0,23.7793,23.7882,23.7793,23.7882,22244.0
2016-11-28 10:25:00,26.56,26.56,26.54,26.56,78189.0,23.7882,23.7882,23.7703,23.7882,78189.0
2016-11-28 10:30:00,26.55,26.57,26.54,26.54,16593.0,23.7793,23.7972,23.7703,23.7703,16593.0
2016-11-28 10:35:00,26.55,26.56,26.53,26.54,20680.0,23.7793,23.7882,23.7614,23.7703,20680.0
2016-11-28 10:40:00,26.53,26.54,26.53,26.53,4039.0,23.7614,23.7703,23.7614,23.7614,4039.0
2016-11-28 10:45:00,26.53,26.54,26.53,26.54,940.0,23.7614,23.7703,23.7614,23.7703,940.0
2016-11-28 10:50:00,26.53,26.54,26.53,26.54,2213.0,23.7614,23.7703,23.7614,23.7703,2213.0
2016-11-28 10:55:00,26.53,26.53,26.5,26.51,25077.0,23.7614,23.7614,23.7345,23.7434,25077.0
2016-11-28 11:00:00,26.51,26.53,26.5,26.53,5008.0,23.7434,23.7614,23.7345,23.7614,5008.0
2016-11-28 11:05:00,26.53,26.53,26.53,26.53,1109.0,23.7614,23.7614,23.7614,23.7614,1109.0
2016-11-28 11:10:00,26.53,26.55,26.53,26.54,12896.0,23.7614,23.7793,23.7614,23.7703,12896.0
2016-11-28 11:15:00,26.54,26.56,26.54,26.55,6158.0,23.7703,23.7882,23.7703,23.7793,6158.0
2016-11-28 11:20:00,26.57,26.58,26.56,26.57,2547.0,23.7972,23.8061,23.7882,23.7972,2547.0
2016-11-28 11:25:00,26.58,26.59,26.57,26.57,12211.0,23.8061,23.8151,23.7972,23.7972,12211.0
2016-11-28 11:30:00,26.58,26.59,26.58,26.58,15698.0,23.8061,23.8151,23.8061,23.8061,15698.0
2016-11-28 11:35:00,26.58,26.58,26.57,26.58,4528.0,23.8061,23.8061,23.7972,23.8061,4528.0
2016-11-28 11:40:00,26.58,26.58,26.56,26.57,10407.0,23.8061,23.8061,23.7882,23.7972,10407.0
2016-11-28 11:45:00,26.56,26.57,26.54,26.55,45612.0,23.7882,23.7972,23.7703,23.7793,45612.0
2016-11-28 11:50:00,26.55,26.56,26.55,26.56,6700.0,23.7793,23.7882,23.7793,23.7882,6700.0
2016-11-28 11:55:00,26.56,26.56,26.55,26.56,5068.0,23.7882,23.7882,23.7793,23.7882,5068.0
2016-11-28 12:00:00,26.55,26.57,26.55,26.56,12164.0,23.7793,23.7972,23.7793,23.7882,12164.0
2016-11-28 12:05:00,26.57,26.57,26.56,26.57,1810.0,23.7972,23.7972,23.7882,23.7972,1810.0
2016-11-28 12:10:00,26.56,26.56,26.54,26.55,2637.0,23.7882,23.7882,23.7703,23.7793,2637.0
2016-11-28 12:15:00,26.55,26.56,26.55,26.56,9445.0,23.7793,23.7882,23.7793,23.7882,9445.0
2016-11-28 12:20:00,26.55,26.56,26.55,26.55,18032.0,23.7793,23.7882,23.7793,23.7793,18032.0
2016-11-28 12:25:00,26.55,26.57,26.55,26.57,10090.0,23.7793,23.7972,23.7793,23.7972,10090.0
2016-11-28 12:30:00,26.57,26.57,26.56,26.57,12433.0,23.7972,23.7972,23.7882,23.7972,12433.0
2016-11-28 12:35:00,26.57,26.58,26.56,26.57,41937.0,23.7972,23.8061,23.7882,23.7972,41937.0
2016-11-28 12:40:00,26.57,26.57,26.55,26.57,12348.0,23.7972,23.7972,23.7793,23.7972,12348.0
2016-11-28 12:45:00,26.56,26.57,26.56,26.57,7622.0,23.7882,23.7972,23.7882,23.7972,7622.0
2016-11-28 12:50:00,26.56,26.57,26.56,26.57,5940.0,23.7882,23.7972,23.7882,23.7972,5940.0
2016-11-28 12:55:00,26.56,26.57,26.56,26.57,3300.0,23.7882,23.7972,23.7882,23.7972,3300.0
2016-11-28 13:00:00,26.57,26.57,26.56,26.57,2900.0,23.7972,23.7972,23.7882,23.7972,2900.0
2016-11-28 13:05:00,26.56,26.57,26.56,26.56,6143.0,23.7882,23.7972,23.7882,23.7882,6143.0
2016-11-28 13:10:00,26.56,26.57,26.56,26.56,1980.0,23.7882,23.7972,23.7882,23.7882,1980.0
2016-11-28 13:15:00,26.56,26.57,26.56,26.57,2150.0,23.7882,23.7972,23.7882,23.7972,2150.0
2016-11-28 13:20:00,26.57,26.59,26.56,26.58,15605.0,23.7972,23.8151,23.7882,23.8061,15605.0
2016-11-28 13:25:00,26.58,26.59,26.58,26.58,1000.0,23.8061,23.8151,23.8061,23.8061,1000.0
2016-11-28 13:30:00,26.58,26.59,26.57,26.58,19223.0,23.8061,23.8151,23.7972,23.8061,19223.0
2016-11-28 13:35:00,26.57,26.58,26.57,26.58,3474.0,23.7972,23.8061,23.7972,23.8061,3474.0
2016-11-28 13:40:00,26.57,26.58,26.57,26.57,3018.0,23.7972,23.8061,23.7972,23.7972,3018.0
2016-11-28 13:45:00,26.58,26.58,26.56,26.57,9911.0,23.8061,23.8061,23.7882,23.7972,9911.0
2016-11-28 13:50:00,26.57,26.57,26.56,26.56,11504.0,23.7972,23.7972,23.7882,23.7882,11504.0
2016-11-28 13:55:00,26.57,26.57,26.56,26.57,10380.0,23.7972,23.7972,23.7882,23.7972,10380.0
2016-11-28 14:00:00,26.57,26.57,26.55,26.56,57873.0,23.7972,23.7972,23.7793,23.7882,57873.0
2016-11-28 14:05:00,26.55,26.56,26.55,26.56,5812.0,23.7793,23.7882,23.7793,23.7882,5812.0
2016-11-28 14:10:00,26.55,26.56,26.55,26.55,7546.0,23.7793,23.7882,23.7793,23.7793,7546.0
2016-11-28 14:15:00,26.55,26.56,26.55,26.56,6100.0,23.7793,23.7882,23.7793,23.7882,6100.0
2016-11-28 14:20:00,26.55,26.56,26.55,26.55,9119.0,23.7793,23.7882,23.7793,23.7793,9119.0
2016-11-28 14:25:00,26.55,26.56,26.55,26.56,16210.0,23.7793,23.7882,23.7793,23.7882,16210.0
2016-11-28 14:30:00,26.56,26.56,26.55,26.55,10444.0,23.7882,23.7882,23.7793,23.7793,10444.0
2016-11-28 14:35:00,26.56,26.57,26.55,26.57,103950.0,23.7882,23.7972,23.7793,23.7972,103950.0
2016-11-28 14:40:00,26.57,26.59,26.56,26.57,87774.0,23.7972,23.8151,23.7882,23.7972,87774.0
2016-11-28 14:45:00,26.56,26.58,26.56,26.58,9909.0,23.7882,23.8061,23.7882,23.8061,9909.0
2016-11-28 14:50:00,26.58,26.58,26.57,26.57,25786.0,23.8061,23.8061,23.7972,23.7972,25786.0
2016-11-28 14:55:00,26.58,26.58,26.57,26.57,10840.0,23.8061,23.8061,23.7972,23.7972,10840.0
2016-11-28 15:00:00,26.57,26.58,26.57,26.58,4760.0,23.7972,23.8061,23.7972,23.8061,4760.0
2016-11-28 15:05:00,26.58,26.59,26.57,26.58,23490.0,23.8061,23.8151,23.7972,23.8061,23490.0
2016-11-28 15:10:00,26.58,26.58,26.57,26.58,8800.0,23.8061,23.8061,23.7972,23.8061,8800.0
2016-11-28 15:15:00,26.58,26.58,26.57,26.58,7877.0,23.8061,23.8061,23.7972,23.8061,7877.0
2016-11-28 15:20:00,26.58,26.58,26.57,26.58,8930.0,23.8061,23.8061,23.7972,23.8061,8930.0
2016-11-28 15:25:00,26.58,26.58,26.56,26.57,33130.0,23.8061,23.8061,23.7882,23.7972,33130.0
2016-11-28 15:30:00,26.57,26.58,26.57,26.58,19267.0,23.7972,23.8061,23.7972,23.8061,19267.0
2016-11-28 15:35:00,26.58,26.58,26.57,26.58,24620.0,23.8061,23.8061,23.7972,23.8061,24620.0
2016-11-28 15:40:00,26.58,26.58,26.56,26.58,59266.0,23.8061,23.8061,23.7882,23.8061,59266.0
2016-11-28 15:45:00,26.58,26.59,26.57,26.57,82675.0,23.8061,23.8151,23.7972,23.7972,82675.0
2016-11-28 15:50:00,26.58,26.58,26.52,26.55,196183.0,23.8061,23.8061,23.7524,23.7793,196183.0
2016-11-28 15:55:00,26.55,26.58,26.55,26.58,180338.0,23.7793,23.8061,23.7793,23.8061,180338.0
2016-11-29 09:30:00,26.58,26.63,26.56,26.63,27700.0,23.8061,23.8509,23.7882,23.8509,27700.0
2016-11-29 09:35:00,26.63,26.65,26.63,26.63,15465.0,23.8509,23.8688,23.8509,23.8509,15465.0
2016-11-29 09:40:00,26.63,26.63,26.61,26.62,34419.0,23.8509,23.8509,23.833,23.842,34419.0
2016-11-29 09:45:00,26.61,26.61,26.55,26.56,31817.0,23.833,23.833,23.7793,23.7882,31817.0
2016-11-29 09:50:00,26.55,26.57,26.55,26.57,14260.0,23.7793,23.7972,23.7793,23.7972,14260.0
2016-11-29 09:55:00,26.57,26.59,26.55,26.58,14479.0,23.7972,23.8151,23.7793,23.8061,14479.0
2016-11-29 10:00:00,26.58,26.6,26.56,26.57,35703.0,23.8061,23.8241,23.7882,23.7972,35703.0
2016-11-29 10:05:00,26.57,26.6,26.57,26.59,11651.0,23.7972,23.8241,23.7972,23.8151,11651.0
2016-11-29 10:10:00,26.59,26.61,26.59,26.61,8856.0,23.8151,23.833,23.8151,23.833,8856.0
2016-11-29 10:15:00,26.61,26.63,26.61,26.62,39622.0,23.833,23.8509,23.833,23.842,39622.0
2016-11-29 10:20:00,26.62,26.63,26.61,26.62,97431.0,23.842,23.8509,23.833,23.842,97431.0
2016-11-29 10:25:00,26.62,26.62,26.59,26.6,8372.0,23.842,23.842,23.8151,23.8241,8372.0
2016-11-29 10:30:00,26.6,26.62,26.59,26.62,11993.0,23.8241,23.842,23.8151,23.842,11993.0
2016-11-29 10:35:00,26.62,26.62,26.61,26.62,14837.0,23.842,23.842,23.833,23.842,14837.0
2016-11-29 10:40:00,26.62,26.62,26.61,26.62,6980.0,23.842,23.842,23.833,23.842,6980.0
2016-11-29 10:45:00,26.62,26.62,26.61,26.62,26797.0,23.842,23.842,23.833,23.842,26797.0
2016-11-29 10:50:00,26.62,26.62,26.61,26.62,4547.0,23.842,23.842,23.833,23.842,4547.0
2016-11-29 10:55:00,26.62,26.62,26.61,26.62,8538.0,23.842,23.842,23.833,23.842,8538.0
2016-11-29 11:00:00,26.62,26.62,26.61,26.62,2701.0,23.842,23.842,23.833,23.842,2701.0
2016-11-29 11:05:00,26.62,26.62,26.61,26.62,5824.0,23.842,23.842,23.833,23.842,5824.0
2016-11-29 11:10:00,26.62,26.62,26.6,26.6,11807.0,23.842,23.842,23.8241,23.8241,11807.0
2016-11-29 11:15:00,26.6,26.62,26.6,26.62,14462.0,23.8241,23.842,23.8241,23.842,14462.0
2016-11-29 11:20:00,26.62,26.62,26.61,26.62,4800.0,23.842,23.842,23.833,23.842,4800.0
2016-11-29 11:25:00,26.61,26.62,26.61,26.62,12000.0,23.833,23.842,23.833,23.842,12000.0
2016-11-29 11:30:00,26.62,26.63,26.61,26.62,123864.0,23.842,23.8509,23.833,23.842,123864.0
2016-11-29 11:35:00,26.62,26.63,26.61,26.63,47829.0,23.842,23.8509,23.833,23.8509,47829.0
2016-11-29 11:40:00,26.63,26.66,26.63,26.64,27345.0,23.8509,23.8778,23.8509,23.8599,27345.0
2016-11-29 11:45:00,26.65,26.65,26.63,26.64,93624.0,23.8688,23.8688,23.8509,23.8599,93624.0
2016-11-29 11:50:00,26.63,26.64,26.63,26.64,3545.0,23.8509,23.8599,23.8509,23.8599,3545.0
2016-11-29 11:55:00,26.64,26.64,26.63,26.64,4573.0,23.8599,23.8599,23.8509,23.8599,4573.0
2016-11-29 12:00:00,26.64,26.64,26.63,26.64,4346.0,23.8599,23.8599,23.8509,23.8599,4346.0
2016-11-29 12:05:00,26.64,26.64,26.63,26.64,12286.0,23.8599,23.8599,23.8509,23.8599,12286.0
2016-11-29 12:10:00,26.64,26.64,26.63,26.63,18444.0,23.8599,23.8599,23.8509,23.8509,18444.0
2016-11-29 12:15:00,26.63,26.64,26.63,26.64,8055.0,23.8509,23.8599,23.8509,23.8599,8055.0
2016-11-29 12:20:00,26.63,26.64,26.62,26.63,10910.0,23.8509,23.8599,23.842,23.8509,10910.0
2016-11-29 12:25:00,26.63,26.66,26.62,26.66,60517.0,23.8509,23.8778,23.842,23.8778,60517.0
2016-11-29 12:30:00,26.65,26.66,26.64,26.64,19550.0,23.8688,23.8778,23.8599,23.8599,19550.0
2016-11-29 12:35:00,26.64,26.65,26.64,26.64,2681.0,23.8599,23.8688,23.8599,23.8599,2681.0
2016-11-29 12:40:00,26.64,26.65,26.63,26.63,37247.0,23.8599,23.8688,23.8509,23.8509,37247.0
2016-11-29 12:45:00,26.63,26.65,26.62,26.64,42363.0,23.8509,23.8688,23.842,23.8599,42363.0
2016-11-29 12:50:00,26.64,26.64,26.63,26.64,5613.0,23.8599,23.8599,23.8509,23.8599,5613.0
2016-11-29 12:55:00,26.64,26.65,26.63,26.64,76662.0,23.8599,23.8688,23.8509,23.8599,76662.0
2016-11-29 13:00:00,26.64,26.64,26.63,26.64,9639.0,23.8599,23.8599,23.8509,23.8599,9639.0
2016-11-29 13:05:00,26.64,26.64,26.63,26.64,17866.0,23.8599,23.8599,23.8509,23.8599,17866.0
2016-11-29 13:10:00,26.64,26.64,26.63,26.64,2667.0,23.8599,23.8599,23.8509,23.8599,2667.0
2016-11-29 13:15:00,26.64,26.64,26.63,26.64,12102.0,23.8599,23.8599,23.8509,23.8599,12102.0
2016-11-29 13:20:00,26.64,26.65,26.63,26.65,27229.0,23.8599,23.8688,23.8509,23.8688,27229.0
2016-11-29 13:25:00,26.65,26.65,26.64,26.64,28840.0,23.8688,23.8688,23.8599,23.8599,28840.0
2016-11-29 13:30:00,26.64,26.65,26.63,26.63,12128.0,23.8599,23.8688,23.8509,23.8509,12128.0
2016-11-29 13:35:00,26.64,26.65,26.63,26.64,55696.0,23.8599,23.8688,23.8509,23.8599,55696.0
2016-11-29 13:40:00,26.65,26.65,26.64,26.64,8800.0,23.8688,23.8688,23.8599,23.8599,8800.0
2016-11-29 13:45:00,26.64,26.65,26.64,26.64,8999.0,23.8599,23.8688,23.8599,23.8599,8999.0
2016-11-29 13:50:00,26.64,26.65,26.63,26.64,138568.0,23.8599,23.8688,23.8509,23.8599,138568.0
2016-11-29 13:55:00,26.64,26.67,26.64,26.67,14203.0,23.8599,23.8867,23.8599,23.8867,14203.0
2016-11-29 14:00:00,26.66,26.67,26.66,26.66,8863.0,23.8778,23.8867,23.8778,23.8778,8863.0
2016-11-29 14:05:00,26.67,26.68,26.66,26.68,25138.0,23.8867,23.8957,23.8778,23.8957,25138.0
2016-11-29 14:10:00,26.68,26.69,26.68,26.68,15495.0,23.8957,23.9047,23.8957,23.8957,15495.0
2016-11-29 14:15:00,26.69,26.69,26.68,26.68,14576.0,23.9047,23.9047,23.8957,23.8957,14576.0
2016-11-29 14:20:00,26.69,26.69,26.68,26.69,25762.0,23.9047,23.9047,23.8957,23.9047,25762.0
2016-11-29 14:25:00,26.68,26.69,26.68,26.69,21060.0,23.8957,23.9047,23.8957,23.9047,21060.0
2016-11-29 14:30:00,26.68,26.68,26.67,26.68,6584.0,23.8957,23.8957,23.8867,23.8957,6584.0
2016-11-29 14:35:00,26.67,26.69,26.67,26.69,34473.0,23.8867,23.9047,23.8867,23.9047,34473.0
2016-11-29 14:40:00,26.69,26.69,26.68,26.69,9865.0,23.9047,23.9047,23.8957,23.9047,9865.0
2016-11-29 14:45:00,26.69,26.7,26.68,26.69,50595.0,23.9047,23.9136,23.8957,23.9047,50595.0
2016-11-29 14:50:00,26.69,26.69,26.68,26.68,8523.0,23.9047,23.9047,23.8957,23.8957,8523.0
2016-11-29 14:55:00,26.68,26.69,26.66,26.66,19458.0,23.8957,23.9047,23.8778,23.8778,19458.0
2016-11-29 15:00:00,26.67,26.67,26.66,26.66,7440.0,23.8867,23.8867,23.8778,23.8778,7440.0
2016-11-29 15:05:00,26.66,26.67,26.66,26.66,19538.0,23.8778,23.8867,23.8778,23.8778,19538.0
2016-11-29 15:10:00,26.66,26.67,26.66,26.66,11028.0,23.8778,23.8867,23.8778,23.8778,11028.0
2016-11-29 15:15:00,26.66,26.67,26.64,26.64,20628.0,23.8778,23.8867,23.8599,23.8599,20628.0
2016-11-29 15:20:00,26.64,26.68,26.63,26.68,114758.0,23.8599,23.8957,23.8509,23.8957,114758.0
2016-11-29 15:25:00,26.68,26.68,26.67,26.67,3518.0,23.8957,23.8957,23.8867,23.8867,3518.0
2016-11-29 15:30:00,26.67,26.68,26.65,26.66,38981.0,23.8867,23.8957,23.8688,23.8778,38981.0
2016-11-29 15:35:00,26.67,26.67,26.66,26.66,10607.0,23.8867,23.8867,23.8778,23.8778,10607.0
2016-11-29 15:40:00,26.66,26.67,26.66,26.66,11912.0,23.8778,23.8867,23.8778,23.8778,11912.0
2016-11-29 15:45:00,26.66,26.67,26.64,26.64,32344.0,23.8778,23.8867,23.8599,23.8599,32344.0
2016-11-29 15:50:00,26.64,26.65,26.64,26.64,21150.0,23.8599,23.8688,23.8599,23.8599,21150.0
2016-11-29 15:55:00,26.64,26.66,26.64,26.65,61018.0,23.8599,23.8778,23.8599,23.8688,61018.0
2016-11-30 09:30:00,27.02,27.02,26.96,26.99,170294.0,24.2002,24.2002,24.1465,24.1734,170294.0
2016-11-30 09:35:00,26.98,27.01,26.98,27.01,326003.0,24.1644,24.1913,24.1644,24.1913,326003.0
2016-11-30 09:40:00,27.0,27.01,26.99,27.0,249438.0,24.1823,24.1913,24.1734,24.1823,249438.0
2016-11-30 09:45:00,27.0,27.0,26.96,26.96,55600.0,24.1823,24.1823,24.1465,24.1465,55600.0
2016-11-30 09:50:00,26.96,26.97,26.95,26.96,165991.0,24.1465,24.1554,24.1375,24.1465,165991.0
2016-11-30 09:55:00,26.96,26.97,26.94,26.94,47653.0,24.1465,24.1554,24.1286,24.1286,47653.0
2016-11-30 10:00:00,26.94,26.96,26.91,26.94,398010.0,24.1286,24.1465,24.1017,24.1286,398010.0
2016-11-30 10:05:00,26.95,26.98,26.94,26.97,226251.0,24.1375,24.1644,24.1286,24.1554,226251.0
2016-11-30 10:10:00,26.98,26.99,26.96,26.97,58749.0,24.1644,24.1734,24.1465,24.1554,58749.0
2016-11-30 10:15:00,26.96,26.97,26.93,26.93,74175.0,24.1465,24.1554,24.1196,24.1196,74175.0
2016-11-30 10:20:00,26.94,26.95,26.91,26.93,42820.0,24.1286,24.1375,24.1017,24.1196,42820.0
2016-11-30 10:25:00,26.92,26.93,26.91,26.92,22880.0,24.1107,24.1196,24.1017,24.1107,22880.0
2016-11-30 10:30:00,26.93,26.94,26.9,26.9,68200.0,24.1196,24.1286,24.0927,24.0927,68200.0
2016-11-30 10:35:00,26.91,26.95,26.9,26.93,72777.0,24.1017,24.1375,24.0927,24.1196,72777.0
2016-11-30 10:40:00,26.94,26.94,26.92,26.92,75946.0,24.1286,24.1286,24.1107,24.1107,75946.0
2016-11-30 10:45:00,26.92,26.93,26.91,26.92,15068.0,24.1107,24.1196,24.1017,24.1107,15068.0
2016-11-30 10:50:00,26.91,26.93,26.91,26.91,31686.0,24.1017,24.1196,24.1017,24.1017,31686.0
2016-11-30 10:55:00,26.92,26.94,26.91,26.93,87487.0,24.1107,24.1286,24.1017,24.1196,87487.0
2016-11-30 11:00:00,26.94,26.95,26.93,26.95,63418.0,24.1286,24.1375,24.1196,24.1375,63418.0
2016-11-30 11:05:00,26.95,26.95,26.93,26.94,88609.0,24.1375,24.1375,24.1196,24.1286,88609.0
2016-11-30 11:10:00,26.94,26.94,26.93,26.93,13849.0,24.1286,24.1286,24.1196,24.1196,13849.0
2016-11-30 11:15:00,26.93,26.94,26.9,26.9,12731.0,24.1196,24.1286,24.0927,24.0927,12731.0
2016-11-30 11:20:00,26.91,26.92,26.9,26.91,30944.0,24.1017,24.1107,24.0927,24.1017,30944.0
2016-11-30 11:25:00,26.91,26.91,26.9,26.9,13600.0,24.1017,24.1017,24.0927,24.0927,13600.0
2016-11-30 11:30:00,26.9,26.92,26.88,26.91,155714.0,24.0927,24.1107,24.0748,24.1017,155714.0
2016-11-30 11:35:00,26.92,26.92,26.91,26.92,92992.0,24.1107,24.1107,24.1017,24.1107,92992.0
2016-11-30 11:40:00,26.92,26.93,26.91,26.93,65697.0,24.1107,24.1196,24.1017,24.1196,65697.0
2016-11-30 11:45:00,26.93,26.93,26.92,26.92,31641.0,24.1196,24.1196,24.1107,24.1107,31641.0
2016-11-30 11:50:00,26.92,26.93,26.9,26.91,22828.0,24.1107,24.1196,24.0927,24.1017,22828.0
2016-11-30 11:55:00,26.92,26.92,26.91,26.92,7571.0,24.1107,24.1107,24.1017,24.1107,7571.0
2016-11-30 12:00:00,26.92,26.92,26.89,26.9,34551.0,24.1107,24.1107,24.0838,24.0927,34551.0
2016-11-30 12:05:00,26.89,26.9,26.89,26.89,12248.0,24.0838,24.0927,24.0838,24.0838,12248.0
2016-11-30 12:10:00,26.89,26.9,26.89,26.89,10300.0,24.0838,24.0927,24.0838,24.0838,10300.0
2016-11-30 12:15:00,26.89,26.92,26.89,26.92,46778.0,24.0838,24.1107,24.0838,24.1107,46778.0
2016-11-30 12:20:00,26.92,26.92,26.9,26.91,39553.0,24.1107,24.1107,24.0927,24.1017,39553.0
2016-11-30 12:25:00,26.9,26.91,26.9,26.9,18094.0,24.0927,24.1017,24.0927,24.0927,18094.0
2016-11-30 12:30:00,26.9,26.91,26.9,26.91,8287.0,24.0927,24.1017,24.0927,24.1017,8287.0
2016-11-30 12:35:00,26.91,26.92,26.9,26.92,9417.0,24.1017,24.1107,24.0927,24.1107,9417.0
2016-11-30 12:40:00,26.92,26.93,26.91,26.93,12492.0,24.1107,24.1196,24.1017,24.1196,12492.0
2016-11-30 12:45:00,26.93,26.93,26.92,26.93,12240.0,24.1196,24.1196,24.1107,24.1196,12240.0
2016-11-30 12:50:00,26.93,26.93,26.91,26.92,19500.0,24.1196,24.1196,24.1017,24.1107,19500.0
2016-11-30 12:55:00,26.91,26.92,26.91,26.92,6080.0,24.1017,24.1107,24.1017,24.1107,6080.0
2016-11-30 13:00:00,26.92,26.92,26.91,26.92,5250.0,24.1107,24.1107,24.1017,24.1107,5250.0
2016-11-30 13:05:00,26.92,26.92,26.91,26.92,4300.0,24.1107,24.1107,24.1017,24.1107,4300.0
2016-11-30 13:10:00,26.92,26.93,26.91,26.93,10659.0,24.1107,24.1196,24.1017,24.1196,10659.0
2016-11-30 13:15:00,26.93,26.94,26.92,26.94,15619.0,24.1196,24.1286,24.1107,24.1286,15619.0
2016-11-30 13:20:00,26.94,26.94,26.93,26.94,3150.0,24.1286,24.1286,24.1196,24.1286,3150.0
2016-11-30 13:25:00,26.94,26.94,26.93,26.94,11250.0,24.1286,24.1286,24.1196,24.1286,11250.0
2016-11-30 13:30:00,26.94,26.94,26.93,26.94,6516.0,24.1286,24.1286,24.1196,24.1286,6516.0
2016-11-30 13:35:00,26.93,26.94,26.93,26.94,9279.0,24.1196,24.1286,24.1196,24.1286,9279.0
2016-11-30 13:40:00,26.94,26.94,26.93,26.94,11370.0,24.1286,24.1286,24.1196,24.1286,11370.0
2016-11-30 13:45:00,26.93,26.94,26.93,26.94,14003.0,24.1196,24.1286,24.1196,24.1286,14003.0
2016-11-30 13:50:00,26.94,26.94,26.93,26.94,7418.0,24.1286,24.1286,24.1196,24.1286,7418.0
2016-11-30 13:55:00,26.94,26.94,26.93,26.94,11722.0,24.1286,24.1286,24.1196,24.1286,11722.0
2016-11-30 14:00:00,26.94,26.94,26.91,26.92,13631.0,24.1286,24.1286,24.1017,24.1107,13631.0
2016-11-30 14:05:00,26.91,26.92,26.88,26.89,17821.0,24.1017,24.1107,24.0748,24.0838,17821.0
2016-11-30 14:10:00,26.9,26.91,26.89,26.9,16787.0,24.0927,24.1017,24.0838,24.0927,16787.0
2016-11-30 14:15:00,26.91,26.91,26.9,26.9,15940.0,24.1017,24.1017,24.0927,24.0927,15940.0
2016-11-30 14:20:00,26.9,26.91,26.9,26.91,20077.0,24.0927,24.1017,24.0927,24.1017,20077.0
2016-11-30 14:25:00,26.91,26.91,26.9,26.9,18100.0,24.1017,24.1017,24.0927,24.0927,18100.0
2016-11-30 14:30:00,26.91,26.91,26.9,26.91,10714.0,24.1017,24.1017,24.0927,24.1017,10714.0
2016-11-30 14:35:00,26.91,26.92,26.88,26.91,48056.0,24.1017,24.1107,24.0748,24.1017,48056.0
2016-11-30 14:40:00,26.91,26.92,26.91,26.92,10254.0,24.1017,24.1107,24.1017,24.1107,10254.0
2016-11-30 14:45:00,26.92,26.92,26.91,26.92,14809.0,24.1107,24.1107,24.1017,24.1107,14809.0
2016-11-30 14:50:00,26.92,26.94,26.91,26.94,19295.0,24.1107,24.1286,24.1017,24.1286,19295.0
2016-11-30 14:55:00,26.94,26.94,26.93,26.94,10900.0,24.1286,24.1286,24.1196,24.1286,10900.0
2016-11-30 15:00:00,26.94,26.94,26.93,26.93,21979.0,24.1286,24.1286,24.1196,24.1196,21979.0
2016-11-30 15:05:00,26.93,26.94,26.93,26.93,11382.0,24.1196,24.1286,24.1196,24.1196,11382.0
2016-11-30 15:10:00,26.94,26.94,26.91,26.92,39076.0,24.1286,24.1286,24.1017,24.1107,39076.0
2016-11-30 15:15:00,26.93,26.95,26.92,26.94,33034.0,24.1196,24.1375,24.1107,24.1286,33034.0
2016-11-30 15:20:00,26.94,26.94,26.93,26.93,31347.0,24.1286,24.1286,24.1196,24.1196,31347.0
2016-11-30 15:25:00,26.94,26.94,26.93,26.94,8077.0,24.1286,24.1286,24.1196,24.1286,8077.0
2016-11-30 15:30:00,26.94,26.94,26.93,26.93,23456.0,24.1286,24.1286,24.1196,24.1196,23456.0
2016-11-30 15:35:00,26.93,26.93,26.91,26.92,57295.0,24.1196,24.1196,24.1017,24.1107,57295.0
2016-11-30 15:40:00,26.91,26.92,26.89,26.9,92380.0,24.1017,24.1107,24.0838,24.0927,92380.0
2016-11-30 15:45:00,26.9,26.9,26.88,26.89,151718.0,24.0927,24.0927,24.0748,24.0838,151718.0
2016-11-30 15:50:00,26.89,26.89,26.88,26.88,139083.0,24.0838,24.0838,24.0748,24.0748,139083.0
2016-11-30 15:55:00,26.89,26.96,26.89,26.93,496281.0,24.0838,24.1465,24.0838,24.1196,496281.0
2016-12-01 09:30:00,26.93,26.93,26.86,26.88,70195.0,24.1196,24.1196,24.0569,24.0748,70195.0
2016-12-01 09:35:00,26.88,26.89,26.79,26.8,110617.0,24.0748,24.0838,23.9942,24.0032,110617.0
2016-12-01 09:40:00,26.8,26.83,26.77,26.79,59082.0,24.0032,24.03,23.9763,23.9942,59082.0
2016-12-01 09:45:00,26.8,26.82,26.74,26.74,37202.0,24.0032,24.0211,23.9494,23.9494,37202.0
2016-12-01 09:50:00,26.76,26.76,26.71,26.71,27144.0,23.9674,23.9674,23.9226,23.9226,27144.0
2016-12-01 09:55:00,26.71,26.74,26.69,26.74,23158.0,23.9226,23.9494,23.9047,23.9494,23158.0
2016-12-01 10:00:00,26.76,26.77,26.72,26.73,44243.0,23.9674,23.9763,23.9315,23.9405,44243.0
2016-12-01 10:05:00,26.75,26.77,26.73,26.76,38107.0,23.9584,23.9763,23.9405,23.9674,38107.0
2016-12-01 10:10:00,26.75,26.8,26.72,26.74,50340.0,23.9584,24.0032,23.9315,23.9494,50340.0
2016-12-01 10:15:00,26.73,26.77,26.73,26.75,24320.0,23.9405,23.9763,23.9405,23.9584,24320.0
2016-12-01 10:20:00,26.76,26.76,26.72,26.75,14657.0,23.9674,23.9674,23.9315,23.9584,14657.0
2016-12-01 10:25:00,26.75,26.78,26.75,26.76,29255.0,23.9584,23.9853,23.9584,23.9674,29255.0
2016-12-01 10:30:00,26.75,26.75,26.71,26.74,27359.0,23.9584,23.9584,23.9226,23.9494,27359.0
2016-12-01 10:35:00,26.74,26.76,26.71,26.72,43446.0,23.9494,23.9674,23.9226,23.9315,43446.0
2016-12-01 10:40:00,26.73,26.74,26.72,26.74,18993.0,23.9405,23.9494,23.9315,23.9494,18993.0
2016-12-01 10:45:00,26.74,26.75,26.72,26.74,14533.0,23.9494,23.9584,23.9315,23.9494,14533.0
2016-12-01 10:50:00,26.74,26.76,26.74,26.76,17354.0,23.9494,23.9674,23.9494,23.9674,17354.0
2016-12-01 10:55:00,26.75,26.76,26.74,26.76,29068.0,23.9584,23.9674,23.9494,23.9674,29068.0
2016-12-01 11:00:00,26.76,26.79,26.76,26.79,13300.0,23.9674,23.9942,23.9674,23.9942,13300.0
2016-12-01 11:05:00,26.78,26.79,26.77,26.77,10442.0,23.9853,23.9942,23.9763,23.9763,10442.0
2016-12-01 11:10:00,26.77,26.77,26.75,26.75,12750.0,23.9763,23.9763,23.9584,23.9584,12750.0
2016-12-01 11:15:00,26.76,26.76,26.75,26.76,9400.0,23.9674,23.9674,23.9584,23.9674,9400.0
2016-12-01 11:20:00,26.77,26.82,26.77,26.82,18373.0,23.9763,24.0211,23.9763,24.0211,18373.0
2016-12-01 11:25:00,26.8,26.82,26.8,26.81,23667.0,24.0032,24.0211,24.0032,24.0121,23667.0
2016-12-01 11:30:00,26.8,26.83,26.8,26.82,26275.0,24.0032,24.03,24.0032,24.0211,26275.0
2016-12-01 11:35:00,26.82,26.83,26.81,26.83,25869.0,24.0211,24.03,24.0121,24.03,25869.0
2016-12-01 11:40:00,26.83,26.85,26.82,26.84,39763.0,24.03,24.048,24.0211,24.039,39763.0
2016-12-01 11:45:00,26.84,26.86,26.83,26.83,26596.0,24.039,24.0569,24.03,24.03,26596.0
2016-12-01 11:50:00,26.82,26.84,26.82,26.82,23117.0,24.0211,24.039,24.0211,24.0211,23117.0
2016-12-01 11:55:00,26.82,26.83,26.82,26.83,1899.0,24.0211,24.03,24.0211,24.03,1899.0
2016-12-01 12:00:00,26.84,26.85,26.84,26.85,11932.0,24.039,24.048,24.039,24.048,11932.0
2016-12-01 12:05:00,26.85,26.86,26.85,26.86,8774.0,24.048,24.0569,24.048,24.0569,8774.0
2016-12-01 12:10:00,26.85,26.86,26.85,26.86,18155.0,24.048,24.0569,24.048,24.0569,18155.0
2016-12-01 12:15:00,26.85,26.85,26.83,26.84,24683.0,24.048,24.048,24.03,24.039,24683.0
2016-12-01 12:20:00,26.84,26.84,26.83,26.84,17211.0,24.039,24.039,24.03,24.039,17211.0
2016-12-01 12:25:00,26.84,26.84,26.83,26.83,35097.0,24.039,24.039,24.03,24.03,35097.0
2016-12-01 12:30:00,26.83,26.84,26.82,26.83,14305.0,24.03,24.039,24.0211,24.03,14305.0
2016-12-01 12:35:00,26.83,26.84,26.82,26.83,53800.0,24.03,24.039,24.0211,24.03,53800.0
2016-12-01 12:40:00,26.83,26.83,26.78,26.8,51588.0,24.03,24.03,23.9853,24.0032,51588.0
2016-12-01 12:45:00,26.79,26.81,26.79,26.79,56237.0,23.9942,24.0121,23.9942,23.9942,56237.0
2016-12-01 12:50:00,26.79,26.81,26.78,26.8,17987.0,23.9942,24.0121,23.9853,24.0032,17987.0
2016-12-01 12:55:00,26.8,26.8,26.77,26.78,44534.0,24.0032,24.0032,23.9763,23.9853,44534.0
2016-12-01 13:00:00,26.78,26.78,26.77,26.77,16022.0,23.9853,23.9853,23.9763,23.9763,16022.0
2016-12-01 13:05:00,26.77,26.78,26.75,26.76,35031.0,23.9763,23.9853,23.9584,23.9674,35031.0
2016-12-01 13:10:00,26.76,26.76,26.75,26.75,3100.0,23.9674,23.9674,23.9584,23.9584,3100.0
2016-12-01 13:15:00,26.75,26.76,26.75,26.76,12834.0,23.9584,23.9674,23.9584,23.9674,12834.0
2016-12-01 13:20:00,26.76,26.76,26.75,26.75,22769.0,23.9674,23.9674,23.9584,23.9584,22769.0
2016-12-01 13:25:00,26.75,26.76,26.75,26.76,7515.0,23.9584,23.9674,23.9584,23.9674,7515.0
2016-12-01 13:30:00,26.75,26.79,26.75,26.79,27271.0,23.9584,23.9942,23.9584,23.9942,27271.0
2016-12-01 13:35:00,26.79,26.79,26.78,26.79,2500.0,23.9942,23.9942,23.9853,23.9942,2500.0
2016-12-01 13:40:00,26.79,26.79,26.78,26.79,12253.0,23.9942,23.9942,23.9853,23.9942,12253.0
2016-12-01 13:45:00,26.79,26.79,26.78,26.79,15000.0,23.9942,23.9942,23.9853,23.9942,15000.0
2016-12-01 13:50:00,26.79,26.79,26.78,26.79,19134.0,23.9942,23.9942,23.9853,23.9942,19134.0
2016-12-01 13:55:00,26.79,26.79,26.73,26.73,20639.0,23.9942,23.9942,23.9405,23.9405,20639.0
2016-12-01 14:00:00,26.73,26.76,26.73,26.76,22343.0,23.9405,23.9674,23.9405,23.9674,22343.0
2016-12-01 14:05:00,26.76,26.78,26.75,26.78,17600.0,23.9674,23.9853,23.9584,23.9853,17600.0
2016-12-01 14:10:00,26.78,26.78,26.77,26.78,9760.0,23.9853,23.9853,23.9763,23.9853,9760.0
2016-12-01 14:15:00,26.78,26.82,26.77,26.8,27988.0,23.9853,24.0211,23.9763,24.0032,27988.0
2016-12-01 14:20:00,26.79,26.8,26.78,26.79,15074.0,23.9942,24.0032,23.9853,23.9942,15074.0
2016-12-01 14:25:00,26.79,26.8,26.78,26.8,26178.0,23.9942,24.0032,23.9853,24.0032,26178.0
2016-12-01 14:30:00,26.8,26.8,26.79,26.79,16877.0,24.0032,24.0032,23.9942,23.9942,16877.0
2016-12-01 14:35:00,26.8,26.8,26.79,26.8,11079.0,24.0032,24.0032,23.9942,24.0032,11079.0
2016-12-01 14:40:00,26.8,26.81,26.79,26.8,18900.0,24.0032,24.0121,23.9942,24.0032,18900.0
2016-12-01 14:45:00,26.8,26.81,26.78,26.78,15262.0,24.0032,24.0121,23.9853,23.9853,15262.0
2016-12-01 14:50:00,26.79,26.79,26.78,26.78,8398.0,23.9942,23.9942,23.9853,23.9853,8398.0
2016-12-01 14:55:00,26.79,26.79,26.78,26.79,14645.0,23.9942,23.9942,23.9853,23.9942,14645.0
2016-12-01 15:00:00,26.79,26.79,26.78,26.79,7892.0,23.9942,23.9942,23.9853,23.9942,7892.0
2016-12-01 15:05:00,26.79,26.79,26.78,26.78,33468.0,23.9942,23.9942,23.9853,23.9853,33468.0
2016-12-01 15:10:00,26.78,26.78,26.76,26.77,20911.0,23.9853,23.9853,23.9674,23.9763,20911.0
2016-12-01 15:15:00,26.77,26.77,26.76,26.77,28390.0,23.9763,23.9763,23.9674,23.9763,28390.0
2016-12-01 15:20:00,26.76,26.77,26.73,26.73,29203.0,23.9674,23.9763,23.9405,23.9405,29203.0
2016-12-01 15:25:00,26.73,26.74,26.73,26.74,23671.0,23.9405,23.9494,23.9405,23.9494,23671.0
2016-12-01 15:30:00,26.74,26.75,26.73,26.75,21677.0,23.9494,23.9584,23.9405,23.9584,21677.0
2016-12-01 15:35:00,26.75,26.76,26.74,26.76,19348.0,23.9584,23.9674,23.9494,23.9674,19348.0
2016-12-01 15:40:00,26.76,26.76,26.73,26.75,113380.0,23.9674,23.9674,23.9405,23.9584,113380.0
2016-12-01 15:45:00,26.74,26.75,26.71,26.73,56147.0,23.9494,23.9584,23.9226,23.9405,56147.0
2016-12-01 15:50:00,26.73,26.78,26.72,26.78,55381.0,23.9405,23.9853,23.9315,23.9853,55381.0
2016-12-01 15:55:00,26.79,26.8,26.78,26.78,78513.0,23.9942,24.0032,23.9853,23.9853,78513.0
2016-12-02 09:30:00,26.54,26.63,26.52,26.61,72274.0,23.7703,23.8509,23.7524,23.833,72274.0
2016-12-02 09:35:00,26.62,26.66,26.6,26.64,101790.0,23.842,23.8778,23.8241,23.8599,101790.0
2016-12-02 09:40:00,26.64,26.65,26.6,26.61,151222.0,23.8599,23.8688,23.8241,23.833,151222.0
2016-12-02 09:45:00,26.61,26.62,26.59,26.59,20163.0,23.833,23.842,23.8151,23.8151,20163.0
2016-12-02 09:50:00,26.6,26.64,26.59,26.63,19300.0,23.8241,23.8599,23.8151,23.8509,19300.0
2016-12-02 09:55:00,26.62,26.65,26.61,26.64,23870.0,23.842,23.8688,23.833,23.8599,23870.0
2016-12-02 10:00:00,26.65,26.68,26.64,26.67,48261.0,23.8688,23.8957,23.8599,23.8867,48261.0
2016-12-02 10:05:00,26.67,26.7,26.67,26.7,38590.0,23.8867,23.9136,23.8867,23.9136,38590.0
2016-12-02 10:10:00,26.7,26.71,26.67,26.67,23782.0,23.9136,23.9226,23.8867,23.8867,23782.0
2016-12-02 10:15:00,26.67,26.68,26.65,26.66,33673.0,23.8867,23.8957,23.8688,23.8778,33673.0
2016-12-02 10:20:00,26.67,26.67,26.66,26.66,10630.0,23.8867,23.8867,23.8778,23.8778,10630.0
2016-12-02 10:25:00,26.67,26.68,26.65,26.65,30587.0,23.8867,23.8957,23.8688,23.8688,30587.0
2016-12-02 10:30:00,26.66,26.67,26.65,26.67,39268.0,23.8778,23.8867,23.8688,23.8867,39268.0
2016-12-02 10:35:00,26.66,26.67,26.66,26.66,3150.0,23.8778,23.8867,23.8778,23.8778,3150.0
2016-12-02 10:40:00,26.66,26.68,26.66,26.68,39874.0,23.8778,23.8957,23.8778,23.8957,39874.0
2016-12-02 10:45:00,26.68,26.71,26.68,26.7,20730.0,23.8957,23.9226,23.8957,23.9136,20730.0
2016-12-02 10:50:00,26.69,26.7,26.69,26.69,2225.0,23.9047,23.9136,23.9047,23.9047,2225.0
2016-12-02 10:55:00,26.7,26.7,26.69,26.69,45749.0,23.9136,23.9136,23.9047,23.9047,45749.0
2016-12-02 11:00:00,26.7,26.71,26.68,26.69,79884.0,23.9136,23.9226,23.8957,23.9047,79884.0
2016-12-02 11:05:00,26.68,26.71,26.63,26.69,1223926.0,23.8957,23.9226,23.8509,23.9047,1223926.0
2016-12-02 11:10:00,26.68,26.68,26.66,26.66,9948.0,23.8957,23.8957,23.8778,23.8778,9948.0
2016-12-02 11:15:00,26.66,26.67,26.66,26.66,10550.0,23.8778,23.8867,23.8778,23.8778,10550.0
2016-12-02 11:20:00,26.67,26.67,26.66,26.66,30975.0,23.8867,23.8867,23.8778,23.8778,30975.0
2016-12-02 11:25:00,26.66,26.67,26.66,26.66,6500.0,23.8778,23.8867,23.8778,23.8778,6500.0
2016-12-02 11:30:00,26.67,26.68,26.66,26.66,148328.0,23.8867,23.8957,23.8778,23.8778,148328.0
2016-12-02 11:35:00,26.66,26.67,26.65,26.65,23371.0,23.8778,23.8867,23.8688,23.8688,23371.0
2016-12-02 11:40:00,26.65,26.66,26.65,26.65,3454.0,23.8688,23.8778,23.8688,23.8688,3454.0
2016-12-02 11:45:00,26.65,26.66,26.64,26.64,24163.0,23.8688,23.8778,23.8599,23.8599,24163.0
2016-12-02 11:50:00,26.64,26.65,26.63,26.64,19356.0,23.8599,23.8688,23.8509,23.8599,19356.0
2016-12-02 11:55:00,26.64,26.65,26.63,26.64,10402.0,23.8599,23.8688,23.8509,23.8599,10402.0
2016-12-02 12:00:00,26.64,26.65,26.63,26.64,12097.0,23.8599,23.8688,23.8509,23.8599,12097.0
2016-12-02 12:05:00,26.63,26.63,26.62,26.62,14496.0,23.8509,23.8509,23.842,23.842,14496.0
2016-12-02 12:10:00,26.63,26.63,26.62,26.63,6800.0,23.8509,23.8509,23.842,23.8509,6800.0
2016-12-02 12:15:00,26.63,26.64,26.62,26.64,14509.0,23.8509,23.8599,23.842,23.8599,14509.0
2016-12-02 12:20:00,26.65,26.65,26.64,26.64,6757.0,23.8688,23.8688,23.8599,23.8599,6757.0
2016-12-02 12:25:00,26.64,26.65,26.62,26.62,7334.0,23.8599,23.8688,23.842,23.842,7334.0
2016-12-02 12:30:00,26.62,26.64,26.61,26.64,17106.0,23.842,23.8599,23.833,23.8599,17106.0
2016-12-02 12:35:00,26.64,26.65,26.63,26.64,41016.0,23.8599,23.8688,23.8509,23.8599,41016.0
2016-12-02 12:40:00,26.64,26.65,26.64,26.64,29100.0,23.8599,23.8688,23.8599,23.8599,29100.0
2016-12-02 12:45:00,26.64,26.65,26.64,26.64,1600.0,23.8599,23.8688,23.8599,23.8599,1600.0
2016-12-02 12:50:00,26.64,26.65,26.63,26.63,24602.0,23.8599,23.8688,23.8509,23.8509,24602.0
2016-12-02 12:55:00,26.63,26.64,26.63,26.63,7168.0,23.8509,23.8599,23.8509,23.8509,7168.0
2016-12-02 13:00:00,26.63,26.64,26.63,26.63,18204.0,23.8509,23.8599,23.8509,23.8509,18204.0
2016-12-02 13:05:00,26.63,26.63,26.61,26.61,15106.0,23.8509,23.8509,23.833,23.833,15106.0
2016-12-02 13:10:00,26.62,26.62,26.58,26.59,22090.0,23.842,23.842,23.8061,23.8151,22090.0
2016-12-02 13:15:00,26.59,26.59,26.58,26.58,99619.0,23.8151,23.8151,23.8061,23.8061,99619.0
2016-12-02 13:20:00,26.58,26.61,26.58,26.61,19339.0,23.8061,23.833,23.8061,23.833,19339.0
2016-12-02 13:25:00,26.61,26.61,26.6,26.61,4609.0,23.833,23.833,23.8241,23.833,4609.0
2016-12-02 13:30:00,26.61,26.61,26.6,26.61,1000.0,23.833,23.833,23.8241,23.833,1000.0
2016-12-02 13:35:00,26.61,26.61,26.6,26.6,8724.0,23.833,23.833,23.8241,23.8241,8724.0
2016-12-02 13:40:00,26.6,26.6,26.59,26.59,3480.0,23.8241,23.8241,23.8151,23.8151,3480.0
2016-12-02 13:45:00,26.59,26.6,26.58,26.58,2860.0,23.8151,23.8241,23.8061,23.8061,2860.0
2016-12-02 13:50:00,26.59,26.59,26.58,26.58,7321.0,23.8151,23.8151,23.8061,23.8061,7321.0
2016-12-02 13:55:00,26.58,26.59,26.58,26.58,3553.0,23.8061,23.8151,23.8061,23.8061,3553.0
2016-12-02 14:00:00,26.58,26.59,26.58,26.58,2487.0,23.8061,23.8151,23.8061,23.8061,2487.0
2016-12-02 14:05:00,26.58,26.59,26.57,26.57,13679.0,23.8061,23.8151,23.7972,23.7972,13679.0
2016-12-02 14:10:00,26.57,26.57,26.56,26.57,32018.0,23.7972,23.7972,23.7882,23.7972,32018.0
2016-12-02 14:15:00,26.57,26.57,26.56,26.57,9863.0,23.7972,23.7972,23.7882,23.7972,9863.0
2016-12-02 14:20:00,26.56,26.57,26.56,26.57,6774.0,23.7882,23.7972,23.7882,23.7972,6774.0
2016-12-02 14:25:00,26.57,26.57,26.56,26.56,37911.0,23.7972,23.7972,23.7882,23.7882,37911.0
2016-12-02 14:30:00,26.57,26.57,26.56,26.56,16838.0,23.7972,23.7972,23.7882,23.7882,16838.0
2016-12-02 14:35:00,26.57,26.57,26.56,26.56,37000.0,23.7972,23.7972,23.7882,23.7882,37000.0
2016-12-02 14:40:00,26.56,26.57,26.56,26.57,32621.0,23.7882,23.7972,23.7882,23.7972,32621.0
2016-12-02 14:45:00,26.57,26.58,26.56,26.56,8894.0,23.7972,23.8061,23.7882,23.7882,8894.0
2016-12-02 14:50:00,26.56,26.56,26.55,26.55,27551.0,23.7882,23.7882,23.7793,23.7793,27551.0
2016-12-02 14:55:00,26.55,26.56,26.55,26.55,3896.0,23.7793,23.7882,23.7793,23.7793,3896.0
2016-12-02 15:00:00,26.55,26.55,26.54,26.54,6674.0,23.7793,23.7793,23.7703,23.7703,6674.0
2016-12-02 15:05:00,26.54,26.55,26.54,26.55,15734.0,23.7703,23.7793,23.7703,23.7793,15734.0
2016-12-02 15:10:00,26.55,26.55,26.52,26.52,12308.0,23.7793,23.7793,23.7524,23.7524,12308.0
2016-12-02 15:15:00,26.52,26.53,26.52,26.52,12097.0,23.7524,23.7614,23.7524,23.7524,12097.0
2016-12-02 15:20:00,26.52,26.53,26.52,26.53,2100.0,23.7524,23.7614,23.7524,23.7614,2100.0
2016-12-02 15:25:00,26.53,26.53,26.52,26.53,7212.0,23.7614,23.7614,23.7524,23.7614,7212.0
2016-12-02 15:30:00,26.52,26.56,26.52,26.56,30403.0,23.7524,23.7882,23.7524,23.7882,30403.0
2016-12-02 15:35:00,26.55,26.56,26.52,26.53,86745.0,23.7793,23.7882,23.7524,23.7614,86745.0
2016-12-02 15:40:00,26.54,26.54,26.53,26.53,5126.0,23.7703,23.7703,23.7614,23.7614,5126.0
2016-12-02 15:45:00,26.53,26.54,26.53,26.54,21084.0,23.7614,23.7703,23.7614,23.7703,21084.0
2016-12-02 15:50:00,26.54,26.54,26.52,26.53,35826.0,23.7703,23.7703,23.7524,23.7614,35826.0
2016-12-02 15:55:00,26.53,26.54,26.52,26.53,122858.0,23.7614,23.7703,23.7524,23.7614,122858.0
2016-12-05 09:30:00,26.77,26.8,26.73,26.77,79767.0,23.9763,24.0032,23.9405,23.9763,79767.0
2016-12-05 09:35:00,26.77,26.78,26.73,26.74,105000.0,23.9763,23.9853,23.9405,23.9494,105000.0
2016-12-05 09:40:00,26.74,26.76,26.73,26.75,72534.0,23.9494,23.9674,23.9405,23.9584,72534.0
2016-12-05 09:45:00,26.76,26.79,26.75,26.78,39672.0,23.9674,23.9942,23.9584,23.9853,39672.0
2016-12-05 09:50:00,26.78,26.79,26.76,26.79,54870.0,23.9853,23.9942,23.9674,23.9942,54870.0
2016-12-05 09:55:00,26.79,26.8,26.78,26.79,15832.0,23.9942,24.0032,23.9853,23.9942,15832.0
2016-12-05 10:00:00,26.79,26.82,26.78,26.81,38552.0,23.9942,24.0211,23.9853,24.0121,38552.0
2016-12-05 10:05:00,26.81,26.82,26.77,26.78,49673.0,24.0121,24.0211,23.9763,23.9853,49673.0
2016-12-05 10:10:00,26.78,26.78,26.74,26.75,48596.0,23.9853,23.9853,23.9494,23.9584,48596.0
2016-12-05 10:15:00,26.74,26.75,26.73,26.74,11943.0,23.9494,23.9584,23.9405,23.9494,11943.0
2016-12-05 10:20:00,26.74,26.74,26.7,26.7,28351.0,23.9494,23.9494,23.9136,23.9136,28351.0
2016-12-05 10:25:00,26.7,26.73,26.7,26.72,22628.0,23.9136,23.9405,23.9136,23.9315,22628.0
2016-12-05 10:30:00,26.72,26.74,26.7,26.72,13839.0,23.9315,23.9494,23.9136,23.9315,13839.0
2016-12-05 10:35:00,26.72,26.73,26.69,26.7,43003.0,23.9315,23.9405,23.9047,23.9136,43003.0
2016-12-05 10:40:00,26.7,26.7,26.69,26.69,10054.0,23.9136,23.9136,23.9047,23.9047,10054.0
2016-12-05 10:45:00,26.69,26.72,26.69,26.71,25457.0,23.9047,23.9315,23.9047,23.9226,25457.0
2016-12-05 10:50:00,26.71,26.71,26.7,26.7,11169.0,23.9226,23.9226,23.9136,23.9136,11169.0
2016-12-05 10:55:00,26.7,26.71,26.69,26.71,18405.0,23.9136,23.9226,23.9047,23.9226,18405.0
2016-12-05 11:00:00,26.71,26.72,26.7,26.71,16357.0,23.9226,23.9315,23.9136,23.9226,16357.0
2016-12-05 11:05:00,26.71,26.73,26.71,26.73,29822.0,23.9226,23.9405,23.9226,23.9405,29822.0
2016-12-05 11:10:00,26.72,26.73,26.7,26.71,12374.0,23.9315,23.9405,23.9136,23.9226,12374.0
2016-12-05 11:15:00,26.71,26.72,26.71,26.71,3053.0,23.9226,23.9315,23.9226,23.9226,3053.0
2016-12-05 11:20:00,26.71,26.74,26.71,26.74,12160.0,23.9226,23.9494,23.9226,23.9494,12160.0
2016-12-05 11:25:00,26.73,26.73,26.71,26.73,9996.0,23.9405,23.9405,23.9226,23.9405,9996.0
2016-12-05 11:30:00,26.73,26.73,26.71,26.71,3064.0,23.9405,23.9405,23.9226,23.9226,3064.0
2016-12-05 11:35:00,26.71,26.73,26.71,26.72,54520.0,23.9226,23.9405,23.9226,23.9315,54520.0
2016-12-05 11:40:00,26.72,26.74,26.72,26.74,21523.0,23.9315,23.9494,23.9315,23.9494,21523.0
2016-12-05 11:45:00,26.73,26.73,26.72,26.73,17187.0,23.9405,23.9405,23.9315,23.9405,17187.0
2016-12-05 11:50:00,26.73,26.73,26.72,26.73,3991.0,23.9405,23.9405,23.9315,23.9405,3991.0
2016-12-05 11:55:00,26.73,26.73,26.71,26.73,27453.0,23.9405,23.9405,23.9226,23.9405,27453.0
2016-12-05 12:00:00,26.73,26.73,26.72,26.73,4200.0,23.9405,23.9405,23.9315,23.9405,4200.0
2016-12-05 12:05:00,26.73,26.73,26.71,26.71,5500.0,23.9405,23.9405,23.9226,23.9226,5500.0
2016-12-05 12:10:00,26.71,26.73,26.71,26.73,33026.0,23.9226,23.9405,23.9226,23.9405,33026.0
2016-12-05 12:15:00,26.73,26.76,26.72,26.76,43291.0,23.9405,23.9674,23.9315,23.9674,43291.0
2016-12-05 12:20:00,26.76,26.76,26.73,26.73,36923.0,23.9674,23.9674,23.9405,23.9405,36923.0
2016-12-05 12:25:00,26.74,26.74,26.72,26.74,4925.0,23.9494,23.9494,23.9315,23.9494,4925.0
2016-12-05 12:30:00,26.73,26.75,26.73,26.74,18662.0,23.9405,23.9584,23.9405,23.9494,18662.0
2016-12-05 12:35:00,26.75,26.75,26.74,26.74,13611.0,23.9584,23.9584,23.9494,23.9494,13611.0
2016-12-05 12:40:00,26.74,26.75,26.74,26.75,6008.0,23.9494,23.9584,23.9494,23.9584,6008.0
2016-12-05 12:45:00,26.75,26.76,26.73,26.75,56614.0,23.9584,23.9674,23.9405,23.9584,56614.0
2016-12-05 12:50:00,26.75,26.75,26.73,26.73,9816.0,23.9584,23.9584,23.9405,23.9405,9816.0
2016-12-05 12:55:00,26.73,26.78,26.73,26.77,36792.0,23.9405,23.9853,23.9405,23.9763,36792.0
2016-12-05 13:00:00,26.78,26.78,26.77,26.78,2750.0,23.9853,23.9853,23.9763,23.9853,2750.0
2016-12-05 13:05:00,26.77,26.79,26.76,26.79,12494.0,23.9763,23.9942,23.9674,23.9942,12494.0
2016-12-05 13:10:00,26.78,26.78,26.76,26.77,5490.0,23.9853,23.9853,23.9674,23.9763,5490.0
2016-12-05 13:15:00,26.77,26.79,26.77,26.78,16192.0,23.9763,23.9942,23.9763,23.9853,16192.0
2016-12-05 13:20:00,26.77,26.79,26.77,26.78,6350.0,23.9763,23.9942,23.9763,23.9853,6350.0
2016-12-05 13:25:00,26.78,26.78,26.75,26.76,25105.0,23.9853,23.9853,23.9584,23.9674,25105.0
2016-12-05 13:30:00,26.76,26.77,26.75,26.76,12011.0,23.9674,23.9763,23.9584,23.9674,12011.0
2016-12-05 13:35:00,26.76,26.77,26.75,26.77,8947.0,23.9674,23.9763,23.9584,23.9763,8947.0
2016-12-05 13:40:00,26.77,26.79,26.76,26.78,7310.0,23.9763,23.9942,23.9674,23.9853,7310.0
2016-12-05 13:45:00,26.78,26.78,26.77,26.77,3564.0,23.9853,23.9853,23.9763,23.9763,3564.0
2016-12-05 13:50:00,26.77,26.79,26.76,26.79,19698.0,23.9763,23.9942,23.9674,23.9942,19698.0
2016-12-05 13:55:00,26.78,26.8,26.78,26.79,10497.0,23.9853,24.0032,23.9853,23.9942,10497.0
2016-12-05 14:00:00,26.8,26.8,26.78,26.78,14147.0,24.0032,24.0032,23.9853,23.9853,14147.0
2016-12-05 14:05:00,26.79,26.8,26.78,26.8,17900.0,23.9942,24.0032,23.9853,24.0032,17900.0
2016-12-05 14:10:00,26.79,26.8,26.77,26.77,8475.0,23.9942,24.0032,23.9763,23.9763,8475.0
2016-12-05 14:15:00,26.77,26.78,26.77,26.77,4278.0,23.9763,23.9853,23.9763,23.9763,4278.0
2016-12-05 14:20:00,26.77,26.78,26.77,26.77,5457.0,23.9763,23.9853,23.9763,23.9763,5457.0
2016-12-05 14:25:00,26.77,26.78,26.76,26.78,30692.0,23.9763,23.9853,23.9674,23.9853,30692.0
2016-12-05 14:30:00,26.78,26.78,26.77,26.78,13021.0,23.9853,23.9853,23.9763,23.9853,13021.0
2016-12-05 14:35:00,26.77,26.78,26.77,26.78,12178.0,23.9763,23.9853,23.9763,23.9853,12178.0
2016-12-05 14:40:00,26.78,26.78,26.77,26.78,20779.0,23.9853,23.9853,23.9763,23.9853,20779.0
2016-12-05 14:45:00,26.78,26.8,26.77,26.8,22710.0,23.9853,24.0032,23.9763,24.0032,22710.0
2016-12-05 14:50:00,26.8,26.8,26.79,26.8,10170.0,24.0032,24.0032,23.9942,24.0032,10170.0
2016-12-05 14:55:00,26.8,26.8,26.78,26.79,24502.0,24.0032,24.0032,23.9853,23.9942,24502.0
2016-12-05 15:00:00,26.79,26.79,26.78,26.79,9300.0,23.9942,23.9942,23.9853,23.9942,9300.0
2016-12-05 15:05:00,26.79,26.8,26.78,26.8,34193.0,23.9942,24.0032,23.9853,24.0032,34193.0
2016-12-05 15:10:00,26.8,26.8,26.79,26.79,14754.0,24.0032,24.0032,23.9942,23.9942,14754.0
2016-12-05 15:15:00,26.79,26.8,26.79,26.8,13750.0,23.9942,24.0032,23.9942,24.0032,13750.0
2016-12-05 15:20:00,26.8,26.81,26.79,26.8,23683.0,24.0032,24.0121,23.9942,24.0032,23683.0
2016-12-05 15:25:00,26.8,26.8,26.78,26.79,25797.0,24.0032,24.0032,23.9853,23.9942,25797.0
2016-12-05 15:30:00,26.79,26.79,26.78,26.78,12981.0,23.9942,23.9942,23.9853,23.9853,12981.0
2016-12-05 15:35:00,26.78,26.79,26.77,26.77,29541.0,23.9853,23.9942,23.9763,23.9763,29541.0
2016-12-05 15:40:00,26.77,26.78,26.77,26.78,31578.0,23.9763,23.9853,23.9763,23.9853,31578.0
2016-12-05 15:45:00,26.77,26.78,26.77,26.77,33261.0,23.9763,23.9853,23.9763,23.9763,33261.0
2016-12-05 15:50:00,26.77,26.77,26.75,26.76,106544.0,23.9763,23.9763,23.9584,23.9674,106544.0
2016-12-05 15:55:00,26.75,26.76,26.75,26.75,106120.0,23.9584,23.9674,23.9584,23.9584,106120.0
2016-12-06 09:30:00,26.98,27.0,26.97,26.98,24114.0,24.1644,24.1823,24.1554,24.1644,24114.0
2016-12-06 09:35:00,26.97,26.97,26.94,26.95,25869.0,24.1554,24.1554,24.1286,24.1375,25869.0
2016-12-06 09:40:00,26.96,26.97,26.96,26.97,14540.0,24.1465,24.1554,24.1465,24.1554,14540.0
2016-12-06 09:45:00,26.96,26.98,26.96,26.98,103388.0,24.1465,24.1644,24.1465,24.1644,103388.0
2016-12-06 09:50:00,26.99,27.01,26.98,27.0,43563.0,24.1734,24.1913,24.1644,24.1823,43563.0
2016-12-06 09:55:00,27.0,27.01,26.99,27.0,229573.0,24.1823,24.1913,24.1734,24.1823,229573.0
2016-12-06 10:00:00,27.01,27.01,26.99,26.99,77391.0,24.1913,24.1913,24.1734,24.1734,77391.0
2016-12-06 10:05:00,26.99,27.01,26.99,26.99,85978.0,24.1734,24.1913,24.1734,24.1734,85978.0
2016-12-06 10:10:00,26.99,27.0,26.98,26.99,190192.0,24.1734,24.1823,24.1644,24.1734,190192.0
2016-12-06 10:15:00,26.99,26.99,26.97,26.97,19156.0,24.1734,24.1734,24.1554,24.1554,19156.0
2016-12-06 10:20:00,26.96,26.97,26.96,26.96,8320.0,24.1465,24.1554,24.1465,24.1465,8320.0
2016-12-06 10:25:00,26.96,26.97,26.94,26.94,14794.0,24.1465,24.1554,24.1286,24.1286,14794.0
2016-12-06 10:30:00,26.95,26.97,26.94,26.96,26679.0,24.1375,24.1554,24.1286,24.1465,26679.0
2016-12-06 10:35:00,26.96,26.96,26.95,26.96,23955.0,24.1465,24.1465,24.1375,24.1465,23955.0
2016-12-06 10:40:00,26.96,26.96,26.94,26.95,19964.0,24.1465,24.1465,24.1286,24.1375,19964.0
2016-12-06 10:45:00,26.95,26.96,26.94,26.95,14015.0,24.1375,24.1465,24.1286,24.1375,14015.0
2016-12-06 10:50:00,26.94,26.96,26.94,26.94,22360.0,24.1286,24.1465,24.1286,24.1286,22360.0
2016-12-06 10:55:00,26.95,26.95,26.93,26.94,26226.0,24.1375,24.1375,24.1196,24.1286,26226.0
2016-12-06 11:00:00,26.95,26.95,26.93,26.95,19847.0,24.1375,24.1375,24.1196,24.1375,19847.0
2016-12-06 11:05:00,26.94,26.95,26.93,26.93,15551.0,24.1286,24.1375,24.1196,24.1196,15551.0
2016-12-06 11:10:00,26.93,26.94,26.92,26.92,19275.0,24.1196,24.1286,24.1107,24.1107,19275.0
2016-12-06 11:15:00,26.92,26.94,26.92,26.93,28244.0,24.1107,24.1286,24.1107,24.1196,28244.0
2016-12-06 11:20:00,26.93,26.95,26.92,26.94,11410.0,24.1196,24.1375,24.1107,24.1286,11410.0
2016-12-06 11:25:00,26.95,26.96,26.94,26.96,31988.0,24.1375,24.1465,24.1286,24.1465,31988.0
2016-12-06 11:30:00,26.96,26.96,26.93,26.93,68638.0,24.1465,24.1465,24.1196,24.1196,68638.0
2016-12-06 11:35:00,26.93,26.93,26.92,26.93,62494.0,24.1196,24.1196,24.1107,24.1196,62494.0
2016-12-06 11:40:00,26.93,26.93,26.92,26.93,13374.0,24.1196,24.1196,24.1107,24.1196,13374.0
2016-12-06 11:45:00,26.93,26.93,26.92,26.92,23809.0,24.1196,24.1196,24.1107,24.1107,23809.0
2016-12-06 11:50:00,26.92,26.95,26.92,26.95,21065.0,24.1107,24.1375,24.1107,24.1375,21065.0
2016-12-06 11:55:00,26.95,26.97,26.94,26.97,42485.0,24.1375,24.1554,24.1286,24.1554,42485.0
2016-12-06 12:00:00,26.96,26.97,26.94,26.97,26954.0,24.1465,24.1554,24.1286,24.1554,26954.0
2016-12-06 12:05:00,26.96,26.98,26.96,26.98,11481.0,24.1465,24.1644,24.1465,24.1644,11481.0
2016-12-06 12:10:00,26.98,27.0,26.97,26.98,19072.0,24.1644,24.1823,24.1554,24.1644,19072.0
2016-12-06 12:15:00,26.99,27.0,26.98,26.99,20859.0,24.1734,24.1823,24.1644,24.1734,20859.0
2016-12-06 12:20:00,26.99,27.0,26.98,27.0,10331.0,24.1734,24.1823,24.1644,24.1823,10331.0
2016-12-06 12:25:00,26.99,27.0,26.98,26.99,17815.0,24.1734,24.1823,24.1644,24.1734,17815.0
2016-12-06 12:30:00,26.99,26.99,26.98,26.99,14056.0,24.1734,24.1734,24.1644,24.1734,14056.0
2016-12-06 12:35:00,26.99,27.0,26.98,26.99,23885.0,24.1734,24.1823,24.1644,24.1734,23885.0
2016-12-06 12:40:00,26.99,27.01,26.98,27.01,14009.0,24.1734,24.1913,24.1644,24.1913,14009.0
2016-12-06 12:45:00,27.0,27.01,26.98,26.99,24930.0,24.1823,24.1913,24.1644,24.1734,24930.0
2016-12-06 12:50:00,26.99,26.99,26.98,26.99,12076.0,24.1734,24.1734,24.1644,24.1734,12076.0
2016-12-06 12:55:00,26.99,26.99,26.98,26.99,7661.0,24.1734,24.1734,24.1644,24.1734,7661.0
2016-12-06 13:00:00,26.99,27.0,26.98,27.0,18129.0,24.1734,24.1823,24.1644,24.1823,18129.0
2016-12-06 13:05:00,27.0,27.0,26.98,26.98,20041.0,24.1823,24.1823,24.1644,24.1644,20041.0
2016-12-06 13:10:00,26.99,26.99,26.98,26.99,25828.0,24.1734,24.1734,24.1644,24.1734,25828.0
2016-12-06 13:15:00,27.0,27.01,26.99,27.0,11326.0,24.1823,24.1913,24.1734,24.1823,11326.0
2016-12-06 13:20:00,27.0,27.0,26.98,27.0,32797.0,24.1823,24.1823,24.1644,24.1823,32797.0
2016-12-06 13:25:00,27.0,27.02,27.0,27.01,33329.0,24.1823,24.2002,24.1823,24.1913,33329.0
2016-12-06 13:30:00,27.01,27.02,27.0,27.02,13350.0,24.1913,24.2002,24.1823,24.2002,13350.0
2016-12-06 13:35:00,27.02,27.02,27.0,27.0,36718.0,24.2002,24.2002,24.1823,24.1823,36718.0
2016-12-06 13:40:00,27.0,27.02,26.99,27.01,22651.0,24.1823,24.2002,24.1734,24.1913,22651.0
2016-12-06 13:45:00,27.01,27.02,27.0,27.0,12995.0,24.1913,24.2002,24.1823,24.1823,12995.0
2016-12-06 13:50:00,27.01,27.02,27.0,27.01,17551.0,24.1913,24.2002,24.1823,24.1913,17551.0
2016-12-06 13:55:00,27.01,27.01,27.0,27.01,16697.0,24.1913,24.1913,24.1823,24.1913,16697.0
2016-12-06 14:00:00,27.01,27.01,27.0,27.01,13592.0,24.1913,24.1913,24.1823,24.1913,13592.0
2016-12-06 14:05:00,27.01,27.02,27.0,27.02,40481.0,24.1913,24.2002,24.1823,24.2002,40481.0
2016-12-06 14:10:00,27.02,27.02,27.01,27.01,19230.0,24.2002,24.2002,24.1913,24.1913,19230.0
2016-12-06 14:15:00,27.02,27.02,27.0,27.01,14083.0,24.2002,24.2002,24.1823,24.1913,14083.0
2016-12-06 14:20:00,27.01,27.02,27.0,27.02,30509.0,24.1913,24.2002,24.1823,24.2002,30509.0
2016-12-06 14:25:00,27.02,27.02,27.01,27.02,8092.0,24.2002,24.2002,24.1913,24.2002,8092.0
2016-12-06 14:30:00,27.02,27.02,27.01,27.02,35232.0,24.2002,24.2002,24.1913,24.2002,35232.0
2016-12-06 14:35:00,27.01,27.02,27.0,27.01,21099.0,24.1913,24.2002,24.1823,24.1913,21099.0
2016-12-06 14:40:00,27.01,27.02,27.0,27.01,35394.0,24.1913,24.2002,24.1823,24.1913,35394.0
2016-12-06 14:45:00,27.02,27.02,27.0,27.01,13385.0,24.2002,24.2002,24.1823,24.1913,13385.0
2016-12-06 14:50:00,27.01,27.01,27.0,27.01,21050.0,24.1913,24.1913,24.1823,24.1913,21050.0
2016-12-06 14:55:00,27.01,27.01,27.0,27.01,40600.0,24.1913,24.1913,24.1823,24.1913,40600.0
2016-12-06 15:00:00,27.0,27.01,27.0,27.0,34145.0,24.1823,24.1913,24.1823,24.1823,34145.0
2016-12-06 15:05:00,27.0,27.01,26.99,26.99,73514.0,24.1823,24.1913,24.1734,24.1734,73514.0
2016-12-06 15:10:00,26.99,27.01,26.99,27.01,27577.0,24.1734,24.1913,24.1734,24.1913,27577.0
2016-12-06 15:15:00,27.01,27.01,26.99,26.99,36281.0,24.1913,24.1913,24.1734,24.1734,36281.0
2016-12-06 15:20:00,26.99,26.99,26.98,26.98,35279.0,24.1734,24.1734,24.1644,24.1644,35279.0
2016-12-06 15:25:00,26.99,26.99,26.96,26.96,38871.0,24.1734,24.1734,24.1465,24.1465,38871.0
2016-12-06 15:30:00,26.96,26.98,26.96,26.98,58412.0,24.1465,24.1644,24.1465,24.1644,58412.0
2016-12-06 15:35:00,26.98,26.99,26.98,26.98,35765.0,24.1644,24.1734,24.1644,24.1644,35765.0
2016-12-06 15:40:00,26.98,26.99,26.97,26.97,30669.0,24.1644,24.1734,24.1554,24.1554,30669.0
2016-12-06 15:45:00,26.97,26.99,26.96,26.97,68032.0,24.1554,24.1734,24.1465,24.1554,68032.0
2016-12-06 15:50:00,26.97,26.97,26.96,26.96,68957.0,24.1554,24.1554,24.1465,24.1465,68957.0
2016-12-06 15:55:00,26.96,27.02,26.96,27.0,185473.0,24.1465,24.2002,24.1465,24.1823,185473.0
2016-12-07 09:30:00,27.09,27.14,27.02,27.02,47267.0,24.2629,24.3077,24.2002,24.2002,47267.0
2016-12-07 09:35:00,27.02,27.05,27.02,27.05,24549.0,24.2002,24.2271,24.2002,24.2271,24549.0
2016-12-07 09:40:00,27.05,27.06,27.01,27.06,51457.0,24.2271,24.236,24.1913,24.236,51457.0
2016-12-07 09:45:00,27.05,27.06,27.03,27.05,35103.0,24.2271,24.236,24.2092,24.2271,35103.0
2016-12-07 09:50:00,27.05,27.05,27.03,27.04,44171.0,24.2271,24.2271,24.2092,24.2181,44171.0
2016-12-07 09:55:00,27.03,27.04,27.02,27.04,16085.0,24.2092,24.2181,24.2002,24.2181,16085.0
2016-12-07 10:00:00,27.04,27.05,27.03,27.03,55166.0,24.2181,24.2271,24.2092,24.2092,55166.0
2016-12-07 10:05:00,27.04,27.07,27.04,27.07,36670.0,24.2181,24.245,24.2181,24.245,36670.0
2016-12-07 10:10:00,27.07,27.08,27.06,27.07,38101.0,24.245,24.254,24.236,24.245,38101.0
2016-12-07 10:15:00,27.07,27.09,27.07,27.09,37617.0,24.245,24.2629,24.245,24.2629,37617.0
2016-12-07 10:20:00,27.09,27.1,27.08,27.09,26295.0,24.2629,24.2719,24.254,24.2629,26295.0
2016-12-07 10:25:00,27.09,27.09,27.06,27.07,16791.0,24.2629,24.2629,24.236,24.245,16791.0
2016-12-07 10:30:00,27.07,27.09,27.05,27.08,31616.0,24.245,24.2629,24.2271,24.254,31616.0
2016-12-07 10:35:00,27.09,27.09,27.05,27.05,25309.0,24.2629,24.2629,24.2271,24.2271,25309.0
2016-12-07 10:40:00,27.05,27.08,27.05,27.08,26320.0,24.2271,24.254,24.2271,24.254,26320.0
2016-12-07 10:45:00,27.07,27.09,27.07,27.09,28174.0,24.245,24.2629,24.245,24.2629,28174.0
2016-12-07 10:50:00,27.08,27.09,27.08,27.08,3500.0,24.254,24.2629,24.254,24.254,3500.0
2016-12-07 10:55:00,27.08,27.08,27.07,27.07,6400.0,24.254,24.254,24.245,24.245,6400.0
2016-12-07 11:00:00,27.07,27.09,27.07,27.07,12751.0,24.245,24.2629,24.245,24.245,12751.0
2016-12-07 11:05:00,27.07,27.08,27.06,27.07,6074.0,24.245,24.254,24.236,24.245,6074.0
2016-12-07 11:10:00,27.07,27.07,27.06,27.06,5872.0,24.245,24.245,24.236,24.236,5872.0
2016-12-07 11:15:00,27.07,27.07,27.06,27.06,8177.0,24.245,24.245,24.236,24.236,8177.0
2016-12-07 11:20:00,27.06,27.07,27.06,27.06,6900.0,24.236,24.245,24.236,24.236,6900.0
2016-12-07 11:25:00,27.06,27.07,27.06,27.07,9870.0,24.236,24.245,24.236,24.245,9870.0
2016-12-07 11:30:00,27.07,27.08,27.06,27.08,12483.0,24.245,24.254,24.236,24.254,12483.0
2016-12-07 11:35:00,27.07,27.09,27.07,27.09,57793.0,24.245,24.2629,24.245,24.2629,57793.0
2016-12-07 11:40:00,27.09,27.11,27.08,27.11,123094.0,24.2629,24.2808,24.254,24.2808,123094.0
2016-12-07 11:45:00,27.11,27.11,27.1,27.1,57710.0,24.2808,24.2808,24.2719,24.2719,57710.0
2016-12-07 11:50:00,27.1,27.12,27.1,27.11,40750.0,24.2719,24.2898,24.2719,24.2808,40750.0
2016-12-07 11:55:00,27.12,27.13,27.12,27.13,18977.0,24.2898,24.2987,24.2898,24.2987,18977.0
2016-12-07 12:00:00,27.13,27.13,27.09,27.1,16146.0,24.2987,24.2987,24.2629,24.2719,16146.0
2016-12-07 12:05:00,27.09,27.12,27.09,27.12,9100.0,24.2629,24.2898,24.2629,24.2898,9100.0
2016-12-07 12:10:00,27.12,27.12,27.1,27.11,5543.0,24.2898,24.2898,24.2719,24.2808,5543.0
2016-12-07 12:15:00,27.1,27.11,27.08,27.09,13137.0,24.2719,24.2808,24.254,24.2629,13137.0
2016-12-07 12:20:00,27.08,27.09,27.07,27.08,5900.0,24.254,24.2629,24.245,24.254,5900.0
2016-12-07 12:25:00,27.08,27.09,27.07,27.09,8434.0,24.254,24.2629,24.245,24.2629,8434.0
2016-12-07 12:30:00,27.09,27.1,27.08,27.1,4103.0,24.2629,24.2719,24.254,24.2719,4103.0
2016-12-07 12:35:00,27.1,27.11,27.09,27.11,4500.0,24.2719,24.2808,24.2629,24.2808,4500.0
2016-12-07 12:40:00,27.1,27.11,27.1,27.11,5958.0,24.2719,24.2808,24.2719,24.2808,5958.0
2016-12-07 12:45:00,27.11,27.11,27.09,27.1,16508.0,24.2808,24.2808,24.2629,24.2719,16508.0
2016-12-07 12:50:00,27.1,27.11,27.1,27.1,1600.0,24.2719,24.2808,24.2719,24.2719,1600.0
2016-12-07 12:55:00,27.1,27.12,27.1,27.11,4599.0,24.2719,24.2898,24.2719,24.2808,4599.0
2016-12-07 13:00:00,27.11,27.13,27.11,27.12,4533.0,24.2808,24.2987,24.2808,24.2898,4533.0
2016-12-07 13:05:00,27.13,27.14,27.12,27.12,6684.0,24.2987,24.3077,24.2898,24.2898,6684.0
2016-12-07 13:10:00,27.12,27.12,27.11,27.12,4200.0,24.2898,24.2898,24.2808,24.2898,4200.0
2016-12-07 13:15:00,27.12,27.12,27.1,27.11,11611.0,24.2898,24.2898,24.2719,24.2808,11611.0
2016-12-07 13:20:00,27.12,27.15,27.12,27.14,31503.0,24.2898,24.3167,24.2898,24.3077,31503.0
2016-12-07 13:25:00,27.15,27.15,27.13,27.14,8603.0,24.3167,24.3167,24.2987,24.3077,8603.0
2016-12-07 13:30:00,27.14,27.15,27.13,27.15,7930.0,24.3077,24.3167,24.2987,24.3167,7930.0
2016-12-07 13:35:00,27.14,27.15,27.14,27.14,5722.0,24.3077,24.3167,24.3077,24.3077,5722.0
2016-12-07 13:40:00,27.14,27.15,27.14,27.15,6715.0,24.3077,24.3167,24.3077,24.3167,6715.0
2016-12-07 13:45:00,27.15,27.16,27.15,27.16,3300.0,24.3167,24.3256,24.3167,24.3256,3300.0
2016-12-07 13:50:00,27.16,27.17,27.15,27.17,21142.0,24.3256,24.3346,24.3167,24.3346,21142.0
2016-12-07 13:55:00,27.16,27.18,27.16,27.18,8200.0,24.3256,24.3435,24.3256,24.3435,8200.0
2016-12-07 14:00:00,27.18,27.18,27.16,27.17,26286.0,24.3435,24.3435,24.3256,24.3346,26286.0
2016-12-07 14:05:00,27.17,27.19,27.16,27.19,30096.0,24.3346,24.3525,24.3256,24.3525,30096.0
2016-12-07 14:10:00,27.2,27.2,27.18,27.2,29407.0,24.3614,24.3614,24.3435,24.3614,29407.0
2016-12-07 14:15:00,27.19,27.2,27.18,27.19,13725.0,24.3525,24.3614,24.3435,24.3525,13725.0
2016-12-07 14:20:00,27.2,27.2,27.19,27.2,5050.0,24.3614,24.3614,24.3525,24.3614,5050.0
2016-12-07 14:25:00,27.19,27.2,27.16,27.17,14060.0,24.3525,24.3614,24.3256,24.3346,14060.0
2016-12-07 14:30:00,27.17,27.19,27.16,27.19,31184.0,24.3346,24.3525,24.3256,24.3525,31184.0
2016-12-07 14:35:00,27.19,27.19,27.18,27.18,17019.0,24.3525,24.3525,24.3435,24.3435,17019.0
2016-12-07 14:40:00,27.18,27.19,27.18,27.19,5196.0,24.3435,24.3525,24.3435,24.3525,5196.0
2016-12-07 14:45:00,27.19,27.2,27.18,27.2,17890.0,24.3525,24.3614,24.3435,24.3614,17890.0
2016-12-07 14:50:00,27.19,27.2,27.17,27.17,20002.0,24.3525,24.3614,24.3346,24.3346,20002.0
2016-12-07 14:55:00,27.17,27.18,27.16,27.18,26411.0,24.3346,24.3435,24.3256,24.3435,26411.0
2016-12-07 15:00:00,27.17,27.17,27.14,27.14,19057.0,24.3346,24.3346,24.3077,24.3077,19057.0
2016-12-07 15:05:00,27.14,27.18,27.14,27.18,40770.0,24.3077,24.3435,24.3077,24.3435,40770.0
2016-12-07 15:10:00,27.18,27.19,27.17,27.18,30262.0,24.3435,24.3525,24.3346,24.3435,30262.0
2016-12-07 15:15:00,27.18,27.19,27.18,27.18,23251.0,24.3435,24.3525,24.3435,24.3435,23251.0
2016-12-07 15:20:00,27.19,27.2,27.18,27.2,42849.0,24.3525,24.3614,24.3435,24.3614,42849.0
2016-12-07 15:25:00,27.2,27.22,27.19,27.22,56578.0,24.3614,24.3793,24.3525,24.3793,56578.0
2016-12-07 15:30:00,27.21,27.22,27.2,27.21,41062.0,24.3704,24.3793,24.3614,24.3704,41062.0
2016-12-07 15:35:00,27.22,27.25,27.21,27.25,78707.0,24.3793,24.4062,24.3704,24.4062,78707.0
2016-12-07 15:40:00,27.25,27.25,27.24,27.24,37787.0,24.4062,24.4062,24.3973,24.3973,37787.0
2016-12-07 15:45:00,27.25,27.25,27.18,27.19,73894.0,24.4062,24.4062,24.3435,24.3525,73894.0
2016-12-07 15:50:00,27.19,27.22,27.18,27.21,113677.0,24.3525,24.3793,24.3435,24.3704,113677.0
2016-12-07 15:55:00,27.22,27.24,27.21,27.23,214485.0,24.3793,24.3973,24.3704,24.3883,214485.0
2016-12-08 09:30:00,27.57,27.57,27.51,27.55,74895.0,24.6928,24.6928,24.6391,24.6749,74895.0
2016-12-08 09:35:00,27.55,27.56,27.51,27.54,20150.0,24.6749,24.6839,24.6391,24.666,20150.0
2016-12-08 09:40:00,27.54,27.55,27.5,27.51,111725.0,24.666,24.6749,24.6301,24.6391,111725.0
2016-12-08 09:45:00,27.51,27.53,27.5,27.5,37209.0,24.6391,24.657,24.6301,24.6301,37209.0
2016-12-08 09:50:00,27.51,27.52,27.48,27.49,13747.0,24.6391,24.648,24.6122,24.6212,13747.0
2016-12-08 09:55:00,27.48,27.5,27.46,27.49,27792.0,24.6122,24.6301,24.5943,24.6212,27792.0
2016-12-08 10:00:00,27.49,27.49,27.47,27.49,16632.0,24.6212,24.6212,24.6033,24.6212,16632.0
2016-12-08 10:05:00,27.49,27.5,27.47,27.5,32496.0,24.6212,24.6301,24.6033,24.6301,32496.0
2016-12-08 10:10:00,27.5,27.51,27.44,27.46,80149.0,24.6301,24.6391,24.5764,24.5943,80149.0
2016-12-08 10:15:00,27.47,27.47,27.45,27.46,13449.0,24.6033,24.6033,24.5853,24.5943,13449.0
2016-12-08 10:20:00,27.46,27.46,27.45,27.46,42700.0,24.5943,24.5943,24.5853,24.5943,42700.0
2016-12-08 10:25:00,27.46,27.46,27.45,27.46,13611.0,24.5943,24.5943,24.5853,24.5943,13611.0
2016-12-08 10:30:00,27.46,27.47,27.45,27.47,45981.0,24.5943,24.6033,24.5853,24.6033,45981.0
2016-12-08 10:35:00,27.47,27.47,27.46,27.46,19589.0,24.6033,24.6033,24.5943,24.5943,19589.0
2016-12-08 10:40:00,27.46,27.47,27.46,27.47,38658.0,24.5943,24.6033,24.5943,24.6033,38658.0
2016-12-08 10:45:00,27.46,27.47,27.45,27.47,39207.0,24.5943,24.6033,24.5853,24.6033,39207.0
2016-12-08 10:50:00,27.46,27.47,27.46,27.46,3100.0,24.5943,24.6033,24.5943,24.5943,3100.0
2016-12-08 10:55:00,27.47,27.48,27.46,27.48,5300.0,24.6033,24.6122,24.5943,24.6122,5300.0
2016-12-08 11:00:00,27.48,27.49,27.47,27.49,6900.0,24.6122,24.6212,24.6033,24.6212,6900.0
2016-12-08 11:05:00,27.48,27.49,27.48,27.49,10300.0,24.6122,24.6212,24.6122,24.6212,10300.0
2016-12-08 11:10:00,27.49,27.49,27.48,27.49,3708.0,24.6212,24.6212,24.6122,24.6212,3708.0
2016-12-08 11:15:00,27.49,27.49,27.48,27.49,6900.0,24.6212,24.6212,24.6122,24.6212,6900.0
2016-12-08 11:20:00,27.49,27.49,27.48,27.48,48311.0,24.6212,24.6212,24.6122,24.6122,48311.0
2016-12-08 11:25:00,27.49,27.49,27.47,27.48,24078.0,24.6212,24.6212,24.6033,24.6122,24078.0
2016-12-08 11:30:00,27.48,27.48,27.46,27.48,10044.0,24.6122,24.6122,24.5943,24.6122,10044.0
2016-12-08 11:35:00,27.48,27.48,27.46,27.48,11091.0,24.6122,24.6122,24.5943,24.6122,11091.0
2016-12-08 11:40:00,27.48,27.49,27.46,27.49,10414.0,24.6122,24.6212,24.5943,24.6212,10414.0
2016-12-08 11:45:00,27.49,27.51,27.48,27.51,6620.0,24.6212,24.6391,24.6122,24.6391,6620.0
2016-12-08 11:50:00,27.51,27.51,27.49,27.49,14906.0,24.6391,24.6391,24.6212,24.6212,14906.0
2016-12-08 11:55:00,27.49,27.51,27.48,27.5,66527.0,24.6212,24.6391,24.6122,24.6301,66527.0
2016-12-08 12:00:00,27.5,27.5,27.49,27.5,5935.0,24.6301,24.6301,24.6212,24.6301,5935.0
2016-12-08 12:05:00,27.5,27.51,27.49,27.51,10308.0,24.6301,24.6391,24.6212,24.6391,10308.0
2016-12-08 12:10:00,27.51,27.51,27.5,27.51,4500.0,24.6391,24.6391,24.6301,24.6391,4500.0
2016-12-08 12:15:00,27.51,27.51,27.47,27.48,49452.0,24.6391,24.6391,24.6033,24.6122,49452.0
2016-12-08 12:20:00,27.48,27.51,27.47,27.51,23820.0,24.6122,24.6391,24.6033,24.6391,23820.0
2016-12-08 12:25:00,27.51,27.52,27.5,27.52,5363.0,24.6391,24.648,24.6301,24.648,5363.0
2016-12-08 12:30:00,27.52,27.53,27.52,27.53,13990.0,24.648,24.657,24.648,24.657,13990.0
2016-12-08 12:35:00,27.53,27.53,27.52,27.53,7414.0,24.657,24.657,24.648,24.657,7414.0
2016-12-08 12:40:00,27.52,27.53,27.51,27.53,16916.0,24.648,24.657,24.6391,24.657,16916.0
2016-12-08 12:45:00,27.53,27.53,27.52,27.53,25397.0,24.657,24.657,24.648,24.657,25397.0
2016-12-08 12:50:00,27.53,27.53,27.52,27.53,17266.0,24.657,24.657,24.648,24.657,17266.0
2016-12-08 12:55:00,27.53,27.53,27.52,27.52,7309.0,24.657,24.657,24.648,24.648,7309.0
2016-12-08 13:00:00,27.53,27.53,27.52,27.52,5250.0,24.657,24.657,24.648,24.648,5250.0
2016-12-08 13:05:00,27.52,27.53,27.52,27.53,1800.0,24.648,24.657,24.648,24.657,1800.0
2016-12-08 13:10:00,27.53,27.53,27.52,27.53,8848.0,24.657,24.657,24.648,24.657,8848.0
2016-12-08 13:15:00,27.53,27.53,27.52,27.53,5596.0,24.657,24.657,24.648,24.657,5596.0
2016-12-08 13:20:00,27.53,27.53,27.52,27.53,2200.0,24.657,24.657,24.648,24.657,2200.0
2016-12-08 13:25:00,27.53,27.53,27.52,27.53,12507.0,24.657,24.657,24.648,24.657,12507.0
2016-12-08 13:30:00,27.53,27.53,27.52,27.53,18822.0,24.657,24.657,24.648,24.657,18822.0
2016-12-08 13:35:00,27.53,27.53,27.52,27.53,18602.0,24.657,24.657,24.648,24.657,18602.0
2016-12-08 13:40:00,27.53,27.53,27.52,27.53,9800.0,24.657,24.657,24.648,24.657,9800.0
2016-12-08 13:45:00,27.53,27.53,27.52,27.53,4812.0,24.657,24.657,24.648,24.657,4812.0
2016-12-08 13:50:00,27.53,27.53,27.52,27.53,19484.0,24.657,24.657,24.648,24.657,19484.0
2016-12-08 13:55:00,27.53,27.57,27.52,27.57,36554.0,24.657,24.6928,24.648,24.6928,36554.0
2016-12-08 14:00:00,27.57,27.57,27.55,27.55,14721.0,24.6928,24.6928,24.6749,24.6749,14721.0
2016-12-08 14:05:00,27.55,27.56,27.54,27.55,17707.0,24.6749,24.6839,24.666,24.6749,17707.0
2016-12-08 14:10:00,27.55,27.55,27.54,27.55,18919.0,24.6749,24.6749,24.666,24.6749,18919.0
2016-12-08 14:15:00,27.55,27.55,27.54,27.54,15916.0,24.6749,24.6749,24.666,24.666,15916.0
2016-12-08 14:20:00,27.53,27.54,27.52,27.52,5973.0,24.657,24.666,24.648,24.648,5973.0
2016-12-08 14:25:00,27.52,27.54,27.51,27.53,23028.0,24.648,24.666,24.6391,24.657,23028.0
2016-12-08 14:30:00,27.53,27.54,27.52,27.54,9116.0,24.657,24.666,24.648,24.666,9116.0
2016-12-08 14:35:00,27.54,27.54,27.5,27.51,11575.0,24.666,24.666,24.6301,24.6391,11575.0
2016-12-08 14:40:00,27.5,27.51,27.5,27.5,7881.0,24.6301,24.6391,24.6301,24.6301,7881.0
2016-12-08 14:45:00,27.51,27.51,27.5,27.5,4200.0,24.6391,24.6391,24.6301,24.6301,4200.0
2016-12-08 14:50:00,27.5,27.53,27.5,27.53,24112.0,24.6301,24.657,24.6301,24.657,24112.0
2016-12-08 14:55:00,27.53,27.54,27.53,27.54,11018.0,24.657,24.666,24.657,24.666,11018.0
2016-12-08 15:00:00,27.54,27.55,27.53,27.54,19107.0,24.666,24.6749,24.657,24.666,19107.0
2016-12-08 15:05:00,27.54,27.54,27.52,27.53,12141.0,24.666,24.666,24.648,24.657,12141.0
2016-12-08 15:10:00,27.53,27.55,27.52,27.54,22298.0,24.657,24.6749,24.648,24.666,22298.0
2016-12-08 15:15:00,27.54,27.55,27.53,27.53,3951.0,24.666,24.6749,24.657,24.657,3951.0
2016-12-08 15:20:00,27.53,27.54,27.53,27.54,22517.0,24.657,24.666,24.657,24.666,22517.0
2016-12-08 15:25:00,27.54,27.54,27.53,27.54,20674.0,24.666,24.666,24.657,24.666,20674.0
2016-12-08 15:30:00,27.54,27.54,27.53,27.54,16338.0,24.666,24.666,24.657,24.666,16338.0
2016-12-08 15:35:00,27.53,27.53,27.52,27.53,24054.0,24.657,24.657,24.648,24.657,24054.0
2016-12-08 15:40:00,27.53,27.55,27.52,27.55,87492.0,24.657,24.6749,24.648,24.6749,87492.0
2016-12-08 15:45:00,27.55,27.55,27.54,27.55,42579.0,24.6749,24.6749,24.666,24.6749,42579.0
2016-12-08 15:50:00,27.54,27.54,27.53,27.54,72425.0,24.666,24.666,24.657,24.666,72425.0
2016-12-08 15:55:00,27.54,27.55,27.53,27.53,225881.0,24.666,24.6749,24.657,24.657,225881.0
2016-12-09 09:30:00,27.4,27.46,27.36,27.41,76449.0,24.5406,24.5943,24.5047,24.5495,76449.0
2016-12-09 09:35:00,27.41,27.43,27.4,27.42,42355.0,24.5495,24.5674,24.5406,24.5585,42355.0
2016-12-09 09:40:00,27.42,27.44,27.39,27.43,20609.0,24.5585,24.5764,24.5316,24.5674,20609.0
2016-12-09 09:45:00,27.43,27.47,27.42,27.46,29143.0,24.5674,24.6033,24.5585,24.5943,29143.0
2016-12-09 09:50:00,27.46,27.49,27.45,27.48,26032.0,24.5943,24.6212,24.5853,24.6122,26032.0
2016-12-09 09:55:00,27.47,27.47,27.44,27.45,10314.0,24.6033,24.6033,24.5764,24.5853,10314.0
2016-12-09 10:00:00,27.45,27.45,27.42,27.43,17342.0,24.5853,24.5853,24.5585,24.5674,17342.0
2016-12-09 10:05:00,27.43,27.45,27.43,27.45,13629.0,24.5674,24.5853,24.5674,24.5853,13629.0
2016-12-09 10:10:00,27.45,27.47,27.45,27.45,33357.0,24.5853,24.6033,24.5853,24.5853,33357.0
2016-12-09 10:15:00,27.45,27.45,27.42,27.43,14598.0,24.5853,24.5853,24.5585,24.5674,14598.0
2016-12-09 10:20:00,27.42,27.46,27.41,27.46,16070.0,24.5585,24.5943,24.5495,24.5943,16070.0
2016-12-09 10:25:00,27.45,27.47,27.45,27.46,6365.0,24.5853,24.6033,24.5853,24.5943,6365.0
2016-12-09 10:30:00,27.46,27.48,27.45,27.48,25035.0,24.5943,24.6122,24.5853,24.6122,25035.0
2016-12-09 10:35:00,27.48,27.48,27.47,27.48,7501.0,24.6122,24.6122,24.6033,24.6122,7501.0
2016-12-09 10:40:00,27.48,27.48,27.46,27.46,7820.0,24.6122,24.6122,24.5943,24.5943,7820.0
2016-12-09 10:45:00,27.46,27.47,27.45,27.46,11936.0,24.5943,24.6033,24.5853,24.5943,11936.0
2016-12-09 10:50:00,27.46,27.46,27.43,27.43,14235.0,24.5943,24.5943,24.5674,24.5674,14235.0
2016-12-09 10:55:00,27.44,27.44,27.41,27.42,16230.0,24.5764,24.5764,24.5495,24.5585,16230.0
2016-12-09 11:00:00,27.42,27.42,27.41,27.42,5068.0,24.5585,24.5585,24.5495,24.5585,5068.0
2016-12-09 11:05:00,27.42,27.43,27.41,27.43,12560.0,24.5585,24.5674,24.5495,24.5674,12560.0
2016-12-09 11:10:00,27.43,27.45,27.43,27.45,17884.0,24.5674,24.5853,24.5674,24.5853,17884.0
2016-12-09 11:15:00,27.45,27.45,27.41,27.43,33700.0,24.5853,24.5853,24.5495,24.5674,33700.0
2016-12-09 11:20:00,27.43,27.44,27.41,27.42,17370.0,24.5674,24.5764,24.5495,24.5585,17370.0
2016-12-09 11:25:00,27.41,27.42,27.4,27.42,16443.0,24.5495,24.5585,24.5406,24.5585,16443.0
2016-12-09 11:30:00,27.42,27.42,27.41,27.42,4919.0,24.5585,24.5585,24.5495,24.5585,4919.0
2016-12-09 11:35:00,27.42,27.45,27.41,27.45,24884.0,24.5585,24.5853,24.5495,24.5853,24884.0
2016-12-09 11:40:00,27.45,27.46,27.44,27.46,18433.0,24.5853,24.5943,24.5764,24.5943,18433.0
2016-12-09 11:45:00,27.46,27.48,27.45,27.46,46149.0,24.5943,24.6122,24.5853,24.5943,46149.0
2016-12-09 11:50:00,27.46,27.47,27.45,27.46,20651.0,24.5943,24.6033,24.5853,24.5943,20651.0
2016-12-09 11:55:00,27.46,27.46,27.43,27.44,12058.0,24.5943,24.5943,24.5674,24.5764,12058.0
2016-12-09 12:00:00,27.44,27.45,27.43,27.45,8057.0,24.5764,24.5853,24.5674,24.5853,8057.0
2016-12-09 12:05:00,27.45,27.45,27.43,27.44,31104.0,24.5853,24.5853,24.5674,24.5764,31104.0
2016-12-09 12:10:00,27.44,27.45,27.43,27.44,8166.0,24.5764,24.5853,24.5674,24.5764,8166.0
2016-12-09 12:15:00,27.43,27.44,27.42,27.43,38191.0,24.5674,24.5764,24.5585,24.5674,38191.0
2016-12-09 12:20:00,27.42,27.43,27.42,27.42,31116.0,24.5585,24.5674,24.5585,24.5585,31116.0
2016-12-09 12:25:00,27.42,27.43,27.41,27.41,11866.0,24.5585,24.5674,24.5495,24.5495,11866.0
2016-12-09 12:30:00,27.41,27.42,27.41,27.41,9922.0,24.5495,24.5585,24.5495,24.5495,9922.0
2016-12-09 12:35:00,27.41,27.42,27.41,27.42,31282.0,24.5495,24.5585,24.5495,24.5585,31282.0
2016-12-09 12:40:00,27.41,27.42,27.4,27.4,11141.0,24.5495,24.5585,24.5406,24.5406,11141.0
2016-12-09 12:45:00,27.4,27.41,27.4,27.41,10566.0,24.5406,24.5495,24.5406,24.5495,10566.0
2016-12-09 12:50:00,27.41,27.43,27.4,27.42,22927.0,24.5495,24.5674,24.5406,24.5585,22927.0
2016-12-09 12:55:00,27.42,27.43,27.41,27.41,5875.0,24.5585,24.5674,24.5495,24.5495,5875.0
2016-12-09 13:00:00,27.41,27.42,27.4,27.41,10831.0,24.5495,24.5585,24.5406,24.5495,10831.0
2016-12-09 13:05:00,27.41,27.41,27.4,27.41,6414.0,24.5495,24.5495,24.5406,24.5495,6414.0
2016-12-09 13:10:00,27.41,27.44,27.4,27.43,21928.0,24.5495,24.5764,24.5406,24.5674,21928.0
2016-12-09 13:15:00,27.43,27.44,27.42,27.43,8677.0,24.5674,24.5764,24.5585,24.5674,8677.0
2016-12-09 13:20:00,27.44,27.44,27.42,27.43,10083.0,24.5764,24.5764,24.5585,24.5674,10083.0
2016-12-09 13:25:00,27.42,27.43,27.42,27.43,1882.0,24.5585,24.5674,24.5585,24.5674,1882.0
2016-12-09 13:30:00,27.42,27.43,27.42,27.42,3136.0,24.5585,24.5674,24.5585,24.5585,3136.0
2016-12-09 13:35:00,27.42,27.43,27.41,27.42,5399.0,24.5585,24.5674,24.5495,24.5585,5399.0
2016-12-09 13:40:00,27.42,27.42,27.41,27.42,4528.0,24.5585,24.5585,24.5495,24.5585,4528.0
2016-12-09 13:45:00,27.42,27.43,27.41,27.43,12648.0,24.5585,24.5674,24.5495,24.5674,12648.0
2016-12-09 13:50:00,27.43,27.43,27.42,27.43,7255.0,24.5674,24.5674,24.5585,24.5674,7255.0
2016-12-09 13:55:00,27.43,27.44,27.42,27.44,7800.0,24.5674,24.5764,24.5585,24.5764,7800.0
2016-12-09 14:00:00,27.44,27.46,27.43,27.46,10443.0,24.5764,24.5943,24.5674,24.5943,10443.0
2016-12-09 14:05:00,27.46,27.47,27.45,27.45,99985.0,24.5943,24.6033,24.5853,24.5853,99985.0
2016-12-09 14:10:00,27.45,27.47,27.45,27.46,52766.0,24.5853,24.6033,24.5853,24.5943,52766.0
2016-12-09 14:15:00,27.46,27.47,27.46,27.46,2573.0,24.5943,24.6033,24.5943,24.5943,2573.0
2016-12-09 14:20:00,27.46,27.47,27.45,27.46,20330.0,24.5943,24.6033,24.5853,24.5943,20330.0
2016-12-09 14:25:00,27.46,27.47,27.46,27.46,12090.0,24.5943,24.6033,24.5943,24.5943,12090.0
2016-12-09 14:30:00,27.46,27.46,27.45,27.46,15960.0,24.5943,24.5943,24.5853,24.5943,15960.0
2016-12-09 14:35:00,27.46,27.46,27.45,27.46,24445.0,24.5943,24.5943,24.5853,24.5943,24445.0
2016-12-09 14:40:00,27.46,27.47,27.45,27.47,10117.0,24.5943,24.6033,24.5853,24.6033,10117.0
2016-12-09 14:45:00,27.46,27.47,27.46,27.46,3016.0,24.5943,24.6033,24.5943,24.5943,3016.0
2016-12-09 14:50:00,27.47,27.47,27.46,27.46,8818.0,24.6033,24.6033,24.5943,24.5943,8818.0
2016-12-09 14:55:00,27.46,27.47,27.45,27.45,7516.0,24.5943,24.6033,24.5853,24.5853,7516.0
2016-12-09 15:00:00,27.45,27.46,27.45,27.46,3305.0,24.5853,24.5943,24.5853,24.5943,3305.0
2016-12-09 15:05:00,27.46,27.46,27.45,27.46,14432.0,24.5943,24.5943,24.5853,24.5943,14432.0
2016-12-09 15:10:00,27.46,27.46,27.45,27.46,17877.0,24.5943,24.5943,24.5853,24.5943,17877.0
2016-12-09 15:15:00,27.46,27.47,27.46,27.46,5864.0,24.5943,24.6033,24.5943,24.5943,5864.0
2016-12-09 15:20:00,27.46,27.47,27.46,27.46,3680.0,24.5943,24.6033,24.5943,24.5943,3680.0
2016-12-09 15:25:00,27.46,27.47,27.46,27.46,5095.0,24.5943,24.6033,24.5943,24.5943,5095.0
2016-12-09 15:30:00,27.46,27.47,27.46,27.47,6586.0,24.5943,24.6033,24.5943,24.6033,6586.0
2016-12-09 15:35:00,27.47,27.49,27.46,27.48,24207.0,24.6033,24.6212,24.5943,24.6122,24207.0
2016-12-09 15:40:00,27.48,27.48,27.47,27.47,16160.0,24.6122,24.6122,24.6033,24.6033,16160.0
2016-12-09 15:45:00,27.48,27.48,27.44,27.45,51696.0,24.6122,24.6122,24.5764,24.5853,51696.0
2016-12-09 15:50:00,27.45,27.46,27.43,27.45,58030.0,24.5853,24.5943,24.5674,24.5853,58030.0
2016-12-09 15:55:00,27.45,27.45,27.41,27.44,120299.0,24.5853,24.5853,24.5495,24.5764,120299.0
2016-12-12 09:30:00,27.25,27.25,27.2,27.21,51291.0,24.4062,24.4062,24.3614,24.3704,51291.0
2016-12-12 09:35:00,27.21,27.26,27.2,27.25,68600.0,24.3704,24.4152,24.3614,24.4062,68600.0
2016-12-12 09:40:00,27.24,27.25,27.24,27.24,2287.0,24.3973,24.4062,24.3973,24.3973,2287.0
2016-12-12 09:45:00,27.24,27.26,27.24,27.26,13747.0,24.3973,24.4152,24.3973,24.4152,13747.0
2016-12-12 09:50:00,27.27,27.29,27.27,27.27,8257.0,24.4241,24.442,24.4241,24.4241,8257.0
2016-12-12 09:55:00,27.27,27.29,27.27,27.28,4287.0,24.4241,24.442,24.4241,24.4331,4287.0
2016-12-12 10:00:00,27.28,27.28,27.27,27.28,8788.0,24.4331,24.4331,24.4241,24.4331,8788.0
2016-12-12 10:05:00,27.27,27.27,27.25,27.26,4919.0,24.4241,24.4241,24.4062,24.4152,4919.0
2016-12-12 10:10:00,27.25,27.25,27.23,27.25,24782.0,24.4062,24.4062,24.3883,24.4062,24782.0
2016-12-12 10:15:00,27.25,27.25,27.22,27.22,5755.0,24.4062,24.4062,24.3793,24.3793,5755.0
2016-12-12 10:20:00,27.22,27.24,27.22,27.24,4875.0,24.3793,24.3973,24.3793,24.3973,4875.0
2016-12-12 10:25:00,27.23,27.24,27.22,27.23,28576.0,24.3883,24.3973,24.3793,24.3883,28576.0
2016-12-12 10:30:00,27.22,27.23,27.21,27.21,7269.0,24.3793,24.3883,24.3704,24.3704,7269.0
2016-12-12 10:35:00,27.21,27.22,27.21,27.22,4450.0,24.3704,24.3793,24.3704,24.3793,4450.0
2016-12-12 10:40:00,27.22,27.23,27.2,27.2,5294.0,24.3793,24.3883,24.3614,24.3614,5294.0
2016-12-12 10:45:00,27.19,27.2,27.18,27.19,48718.0,24.3525,24.3614,24.3435,24.3525,48718.0
2016-12-12 10:50:00,27.19,27.2,27.18,27.19,11389.0,24.3525,24.3614,24.3435,24.3525,11389.0
2016-12-12 10:55:00,27.19,27.2,27.19,27.2,900.0,24.3525,24.3614,24.3525,24.3614,900.0
2016-12-12 11:00:00,27.2,27.2,27.19,27.19,14179.0,24.3614,24.3614,24.3525,24.3525,14179.0
2016-12-12 11:05:00,27.19,27.2,27.18,27.19,41831.0,24.3525,24.3614,24.3435,24.3525,41831.0
2016-12-12 11:10:00,27.2,27.2,27.19,27.19,669.0,24.3614,24.3614,24.3525,24.3525,669.0
2016-12-12 11:15:00,27.19,27.2,27.19,27.2,1268.0,24.3525,24.3614,24.3525,24.3614,1268.0
2016-12-12 11:20:00,27.19,27.2,27.19,27.2,14262.0,24.3525,24.3614,24.3525,24.3614,14262.0
2016-12-12 11:25:00,27.19,27.2,27.18,27.19,32561.0,24.3525,24.3614,24.3435,24.3525,32561.0
2016-12-12 11:30:00,27.19,27.21,27.18,27.2,55432.0,24.3525,24.3704,24.3435,24.3614,55432.0
2016-12-12 11:35:00,27.19,27.2,27.18,27.18,7899.0,24.3525,24.3614,24.3435,24.3435,7899.0
2016-12-12 11:40:00,27.18,27.19,27.17,27.17,3164.0,24.3435,24.3525,24.3346,24.3346,3164.0
2016-12-12 11:45:00,27.17,27.19,27.17,27.18,14058.0,24.3346,24.3525,24.3346,24.3435,14058.0
2016-12-12 11:50:00,27.17,27.18,27.17,27.18,4456.0,24.3346,24.3435,24.3346,24.3435,4456.0
2016-12-12 11:55:00,27.17,27.19,27.17,27.19,2800.0,24.3346,24.3525,24.3346,24.3525,2800.0
2016-12-12 12:00:00,27.19,27.19,27.13,27.13,43598.0,24.3525,24.3525,24.2987,24.2987,43598.0
2016-12-12 12:05:00,27.14,27.14,27.13,27.13,17388.0,24.3077,24.3077,24.2987,24.2987,17388.0
2016-12-12 12:10:00,27.13,27.16,27.12,27.15,20598.0,24.2987,24.3256,24.2898,24.3167,20598.0
2016-12-12 12:15:00,27.15,27.16,27.15,27.16,2777.0,24.3167,24.3256,24.3167,24.3256,2777.0
2016-12-12 12:20:00,27.15,27.16,27.14,27.16,4055.0,24.3167,24.3256,24.3077,24.3256,4055.0
2016-12-12 12:25:00,27.16,27.17,27.16,27.16,1047.0,24.3256,24.3346,24.3256,24.3256,1047.0
2016-12-12 12:30:00,27.17,27.18,27.16,27.17,26791.0,24.3346,24.3435,24.3256,24.3346,26791.0
2016-12-12 12:35:00,27.18,27.18,27.16,27.18,6388.0,24.3435,24.3435,24.3256,24.3435,6388.0
2016-12-12 12:40:00,27.17,27.18,27.16,27.17,2978.0,24.3346,24.3435,24.3256,24.3346,2978.0
2016-12-12 12:45:00,27.16,27.17,27.16,27.16,900.0,24.3256,24.3346,24.3256,24.3256,900.0
2016-12-12 12:50:00,27.17,27.17,27.16,27.16,855.0,24.3346,24.3346,24.3256,24.3256,855.0
2016-12-12 12:55:00,27.16,27.17,27.16,27.16,700.0,24.3256,24.3346,24.3256,24.3256,700.0
2016-12-12 13:00:00,27.17,27.17,27.15,27.16,2400.0,24.3346,24.3346,24.3167,24.3256,2400.0
2016-12-12 13:05:00,27.16,27.16,27.15,27.15,17871.0,24.3256,24.3256,24.3167,24.3167,17871.0
2016-12-12 13:10:00,27.16,27.16,27.15,27.15,51238.0,24.3256,24.3256,24.3167,24.3167,51238.0
2016-12-12 13:15:00,27.15,27.18,27.15,27.17,10401.0,24.3167,24.3435,24.3167,24.3346,10401.0
2016-12-12 13:20:00,27.17,27.17,27.16,27.17,1062.0,24.3346,24.3346,24.3256,24.3346,1062.0
2016-12-12 13:25:00,27.17,27.17,27.15,27.16,3529.0,24.3346,24.3346,24.3167,24.3256,3529.0
2016-12-12 13:30:00,27.16,27.17,27.15,27.15,1150.0,24.3256,24.3346,24.3167,24.3167,1150.0
2016-12-12 13:35:00,27.16,27.17,27.15,27.16,6337.0,24.3256,24.3346,24.3167,24.3256,6337.0
2016-12-12 13:40:00,27.15,27.15,27.15,27.15,600.0,24.3167,24.3167,24.3167,24.3167,600.0
2016-12-12 13:45:00,27.15,27.16,27.15,27.15,4938.0,24.3167,24.3256,24.3167,24.3167,4938.0
2016-12-12 13:50:00,27.16,27.17,27.15,27.17,6790.0,24.3256,24.3346,24.3167,24.3346,6790.0
2016-12-12 13:55:00,27.16,27.17,27.16,27.17,6220.0,24.3256,24.3346,24.3256,24.3346,6220.0
2016-12-12 14:00:00,27.17,27.17,27.16,27.17,1151.0,24.3346,24.3346,24.3256,24.3346,1151.0
2016-12-12 14:05:00,27.16,27.16,27.15,27.15,8377.0,24.3256,24.3256,24.3167,24.3167,8377.0
2016-12-12 14:10:00,27.15,27.16,27.14,27.15,8190.0,24.3167,24.3256,24.3077,24.3167,8190.0
2016-12-12 14:15:00,27.16,27.16,27.15,27.15,2902.0,24.3256,24.3256,24.3167,24.3167,2902.0
2016-12-12 14:20:00,27.16,27.16,27.14,27.14,1203.0,24.3256,24.3256,24.3077,24.3077,1203.0
2016-12-12 14:25:00,27.14,27.15,27.13,27.15,8553.0,24.3077,24.3167,24.2987,24.3167,8553.0
2016-12-12 14:30:00,27.14,27.16,27.14,27.15,8689.0,24.3077,24.3256,24.3077,24.3167,8689.0
2016-12-12 14:35:00,27.14,27.15,27.13,27.13,3570.0,24.3077,24.3167,24.2987,24.2987,3570.0
2016-12-12 14:40:00,27.13,27.14,27.13,27.13,535.0,24.2987,24.3077,24.2987,24.2987,535.0
2016-12-12 14:45:00,27.14,27.15,27.14,27.15,5506.0,24.3077,24.3167,24.3077,24.3167,5506.0
2016-12-12 14:50:00,27.14,27.16,27.14,27.14,6200.0,24.3077,24.3256,24.3077,24.3077,6200.0
2016-12-12 14:55:00,27.14,27.14,27.13,27.14,3500.0,24.3077,24.3077,24.2987,24.3077,3500.0
2016-12-12 15:00:00,27.14,27.14,27.13,27.13,3002.0,24.3077,24.3077,24.2987,24.2987,3002.0
2016-12-12 15:05:00,27.13,27.14,27.12,27.13,13095.0,24.2987,24.3077,24.2898,24.2987,13095.0
2016-12-12 15:10:00,27.13,27.14,27.13,27.14,11934.0,24.2987,24.3077,24.2987,24.3077,11934.0
2016-12-12 15:15:00,27.14,27.16,27.13,27.15,10346.0,24.3077,24.3256,24.2987,24.3167,10346.0
2016-12-12 15:20:00,27.15,27.16,27.15,27.15,4576.0,24.3167,24.3256,24.3167,24.3167,4576.0
2016-12-12 15:25:00,27.15,27.16,27.14,27.14,6109.0,24.3167,24.3256,24.3077,24.3077,6109.0
2016-12-12 15:30:00,27.14,27.14,27.13,27.13,7788.0,24.3077,24.3077,24.2987,24.2987,7788.0
2016-12-12 15:35:00,27.14,27.14,27.12,27.14,14914.0,24.3077,24.3077,24.2898,24.3077,14914.0
2016-12-12 15:40:00,27.14,27.14,27.1,27.12,67940.0,24.3077,24.3077,24.2719,24.2898,67940.0
2016-12-12 15:45:00,27.12,27.13,27.11,27.13,12398.0,24.2898,24.2987,24.2808,24.2987,12398.0
2016-12-12 15:50:00,27.13,27.14,27.12,27.14,59529.0,24.2987,24.3077,24.2898,24.3077,59529.0
2016-12-12 15:55:00,27.14,27.15,27.13,27.15,116571.0,24.3077,24.3167,24.2987,24.3167,116571.0
2016-12-13 09:30:00,27.15,27.25,27.15,27.25,138733.0,24.3167,24.4062,24.3167,24.4062,138733.0
2016-12-13 09:35:00,27.25,27.27,27.25,27.27,27132.0,24.4062,24.4241,24.4062,24.4241,27132.0
2016-12-13 09:40:00,27.27,27.29,27.27,27.28,27003.0,24.4241,24.442,24.4241,24.4331,27003.0
2016-12-13 09:45:00,27.28,27.28,27.26,27.27,29052.0,24.4331,24.4331,24.4152,24.4241,29052.0
2016-12-13 09:50:00,27.27,27.28,27.26,27.27,16032.0,24.4241,24.4331,24.4152,24.4241,16032.0
2016-12-13 09:55:00,27.27,27.28,27.26,27.27,14283.0,24.4241,24.4331,24.4152,24.4241,14283.0
2016-12-13 10:00:00,27.27,27.27,27.23,27.24,35548.0,24.4241,24.4241,24.3883,24.3973,35548.0
2016-12-13 10:05:00,27.24,27.24,27.19,27.21,25064.0,24.3973,24.3973,24.3525,24.3704,25064.0
2016-12-13 10:10:00,27.21,27.28,27.21,27.23,446839.0,24.3704,24.4331,24.3704,24.3883,446839.0
2016-12-13 10:15:00,27.24,27.24,27.22,27.23,9707.0,24.3973,24.3973,24.3793,24.3883,9707.0
2016-12-13 10:20:00,27.24,27.26,27.24,27.26,3350.0,24.3973,24.4152,24.3973,24.4152,3350.0
2016-12-13 10:25:00,27.26,27.28,27.24,27.26,15787.0,24.4152,24.4331,24.3973,24.4152,15787.0
2016-12-13 10:30:00,27.26,27.26,27.24,27.25,5710.0,24.4152,24.4152,24.3973,24.4062,5710.0
2016-12-13 10:35:00,27.25,27.25,27.23,27.25,4440.0,24.4062,24.4062,24.3883,24.4062,4440.0
2016-12-13 10:40:00,27.25,27.26,27.23,27.24,17043.0,24.4062,24.4152,24.3883,24.3973,17043.0
2016-12-13 10:45:00,27.23,27.24,27.22,27.24,8282.0,24.3883,24.3973,24.3793,24.3973,8282.0
2016-12-13 10:50:00,27.24,27.27,27.24,27.27,3005.0,24.3973,24.4241,24.3973,24.4241,3005.0
2016-12-13 10:55:00,27.27,27.28,27.26,27.28,7136.0,24.4241,24.4331,24.4152,24.4331,7136.0
2016-12-13 11:00:00,27.27,27.28,27.26,27.26,3684.0,24.4241,24.4331,24.4152,24.4152,3684.0
2016-12-13 11:05:00,27.27,27.28,27.25,27.28,42398.0,24.4241,24.4331,24.4062,24.4331,42398.0
2016-12-13 11:10:00,27.28,27.29,27.27,27.28,8814.0,24.4331,24.442,24.4241,24.4331,8814.0
2016-12-13 11:15:00,27.29,27.29,27.28,27.28,1200.0,24.442,24.442,24.4331,24.4331,1200.0
2016-12-13 11:20:00,27.28,27.3,27.28,27.3,4000.0,24.4331,24.451,24.4331,24.451,4000.0
2016-12-13 11:25:00,27.3,27.31,27.29,27.3,12365.0,24.451,24.46,24.442,24.451,12365.0
2016-12-13 11:30:00,27.29,27.3,27.28,27.29,9942.0,24.442,24.451,24.4331,24.442,9942.0
2016-12-13 11:35:00,27.29,27.3,27.27,27.28,17316.0,24.442,24.451,24.4241,24.4331,17316.0
2016-12-13 11:40:00,27.28,27.29,27.27,27.27,3521.0,24.4331,24.442,24.4241,24.4241,3521.0
2016-12-13 11:45:00,27.27,27.27,27.26,27.27,2500.0,24.4241,24.4241,24.4152,24.4241,2500.0
2016-12-13 11:50:00,27.27,27.27,27.26,27.27,2062.0,24.4241,24.4241,24.4152,24.4241,2062.0
2016-12-13 11:55:00,27.27,27.29,27.26,27.29,9839.0,24.4241,24.442,24.4152,24.442,9839.0
2016-12-13 12:00:00,27.29,27.3,27.28,27.3,4505.0,24.442,24.451,24.4331,24.451,4505.0
2016-12-13 12:05:00,27.29,27.3,27.27,27.27,17135.0,24.442,24.451,24.4241,24.4241,17135.0
2016-12-13 12:10:00,27.28,27.28,27.27,27.28,3472.0,24.4331,24.4331,24.4241,24.4331,3472.0
2016-12-13 12:15:00,27.28,27.29,27.27,27.28,25547.0,24.4331,24.442,24.4241,24.4331,25547.0
2016-12-13 12:20:00,27.27,27.28,27.27,27.28,2165.0,24.4241,24.4331,24.4241,24.4331,2165.0
2016-12-13 12:25:00,27.28,27.29,27.26,27.28,16014.0,24.4331,24.442,24.4152,24.4331,16014.0
2016-12-13 12:30:00,27.29,27.29,27.28,27.29,2638.0,24.442,24.442,24.4331,24.442,2638.0
2016-12-13 12:35:00,27.29,27.3,27.28,27.29,2530.0,24.442,24.451,24.4331,24.442,2530.0
2016-12-13 12:40:00,27.28,27.3,27.27,27.3,27535.0,24.4331,24.451,24.4241,24.451,27535.0
2016-12-13 12:45:00,27.29,27.3,27.29,27.3,12113.0,24.442,24.451,24.442,24.451,12113.0
2016-12-13 12:50:00,27.3,27.31,27.28,27.29,32137.0,24.451,24.46,24.4331,24.442,32137.0
2016-12-13 12:55:00,27.29,27.3,27.28,27.3,6690.0,24.442,24.451,24.4331,24.451,6690.0
2016-12-13 13:00:00,27.29,27.31,27.29,27.3,13988.0,24.442,24.46,24.442,24.451,13988.0
2016-12-13 13:05:00,27.3,27.31,27.29,27.3,14423.0,24.451,24.46,24.442,24.451,14423.0
2016-12-13 13:10:00,27.3,27.3,27.29,27.3,1865.0,24.451,24.451,24.442,24.451,1865.0
2016-12-13 13:15:00,27.3,27.33,27.29,27.32,40744.0,24.451,24.4779,24.442,24.4689,40744.0
2016-12-13 13:20:00,27.32,27.35,27.32,27.32,28466.0,24.4689,24.4958,24.4689,24.4689,28466.0
2016-12-13 13:25:00,27.33,27.36,27.32,27.35,30220.0,24.4779,24.5047,24.4689,24.4958,30220.0
2016-12-13 13:30:00,27.36,27.36,27.33,27.33,12197.0,24.5047,24.5047,24.4779,24.4779,12197.0
2016-12-13 13:35:00,27.33,27.33,27.3,27.3,6667.0,24.4779,24.4779,24.451,24.451,6667.0
2016-12-13 13:40:00,27.31,27.33,27.3,27.32,24228.0,24.46,24.4779,24.451,24.4689,24228.0
2016-12-13 13:45:00,27.32,27.33,27.3,27.3,5205.0,24.4689,24.4779,24.451,24.451,5205.0
2016-12-13 13:50:00,27.31,27.33,27.31,27.33,6146.0,24.46,24.4779,24.46,24.4779,6146.0
2016-12-13 13:55:00,27.33,27.33,27.32,27.33,542.0,24.4779,24.4779,24.4689,24.4779,542.0
2016-12-13 14:00:00,27.33,27.33,27.32,27.33,2165.0,24.4779,24.4779,24.4689,24.4779,2165.0
2016-12-13 14:05:00,27.33,27.33,27.32,27.33,1431.0,24.4779,24.4779,24.4689,24.4779,1431.0
2016-12-13 14:10:00,27.33,27.33,27.32,27.33,1600.0,24.4779,24.4779,24.4689,24.4779,1600.0
2016-12-13 14:15:00,27.32,27.33,27.31,27.32,13391.0,24.4689,24.4779,24.46,24.4689,13391.0
2016-12-13 14:20:00,27.32,27.34,27.31,27.32,17059.0,24.4689,24.4868,24.46,24.4689,17059.0
2016-12-13 14:25:00,27.33,27.33,27.31,27.32,6302.0,24.4779,24.4779,24.46,24.4689,6302.0
2016-12-13 14:30:00,27.32,27.34,27.31,27.34,13471.0,24.4689,24.4868,24.46,24.4868,13471.0
2016-12-13 14:35:00,27.34,27.34,27.33,27.34,5784.0,24.4868,24.4868,24.4779,24.4868,5784.0
2016-12-13 14:40:00,27.34,27.36,27.34,27.34,23180.0,24.4868,24.5047,24.4868,24.4868,23180.0
2016-12-13 14:45:00,27.34,27.34,27.33,27.34,8903.0,24.4868,24.4868,24.4779,24.4868,8903.0
2016-12-13 14:50:00,27.33,27.36,27.33,27.36,14893.0,24.4779,24.5047,24.4779,24.5047,14893.0
2016-12-13 14:55:00,27.36,27.36,27.34,27.35,4728.0,24.5047,24.5047,24.4868,24.4958,4728.0
2016-12-13 15:00:00,27.34,27.36,27.34,27.36,25477.0,24.4868,24.5047,24.4868,24.5047,25477.0
2016-12-13 15:05:00,27.35,27.36,27.35,27.36,53801.0,24.4958,24.5047,24.4958,24.5047,53801.0
2016-12-13 15:10:00,27.35,27.36,27.33,27.33,10765.0,24.4958,24.5047,24.4779,24.4779,10765.0
2016-12-13 15:15:00,27.33,27.36,27.32,27.35,13506.0,24.4779,24.5047,24.4689,24.4958,13506.0
2016-12-13 15:20:00,27.35,27.36,27.34,27.36,4500.0,24.4958,24.5047,24.4868,24.5047,4500.0
2016-12-13 15:25:00,27.35,27.36,27.34,27.36,22569.0,24.4958,24.5047,24.4868,24.5047,22569.0
2016-12-13 15:30:00,27.36,27.37,27.35,27.37,7052.0,24.5047,24.5137,24.4958,24.5137,7052.0
2016-12-13 15:35:00,27.37,27.37,27.36,27.37,3200.0,24.5137,24.5137,24.5047,24.5137,3200.0
2016-12-13 15:40:00,27.37,27.37,27.36,27.37,8556.0,24.5137,24.5137,24.5047,24.5137,8556.0
2016-12-13 15:45:00,27.37,27.37,27.35,27.36,21962.0,24.5137,24.5137,24.4958,24.5047,21962.0
2016-12-13 15:50:00,27.36,27.36,27.33,27.33,40013.0,24.5047,24.5047,24.4779,24.4779,40013.0
2016-12-13 15:55:00,27.34,27.36,27.33,27.36,156871.0,24.4868,24.5047,24.4779,24.5047,156871.0
2016-12-14 09:30:00,27.09,27.18,27.07,27.17,33939.0,24.2629,24.3435,24.245,24.3346,33939.0
2016-12-14 09:35:00,27.18,27.18,27.15,27.15,16585.0,24.3435,24.3435,24.3167,24.3167,16585.0
2016-12-14 09:40:00,27.15,27.16,27.15,27.16,21258.0,24.3167,24.3256,24.3167,24.3256,21258.0
2016-12-14 09:45:00,27.16,27.18,27.15,27.17,8382.0,24.3256,24.3435,24.3167,24.3346,8382.0
2016-12-14 09:50:00,27.17,27.19,27.16,27.19,17559.0,24.3346,24.3525,24.3256,24.3525,17559.0
2016-12-14 09:55:00,27.19,27.19,27.16,27.18,16606.0,24.3525,24.3525,24.3256,24.3435,16606.0
2016-12-14 10:00:00,27.17,27.17,27.16,27.17,6863.0,24.3346,24.3346,24.3256,24.3346,6863.0
2016-12-14 10:05:00,27.17,27.18,27.16,27.18,5121.0,24.3346,24.3435,24.3256,24.3435,5121.0
2016-12-14 10:10:00,27.17,27.18,27.16,27.18,25057.0,24.3346,24.3435,24.3256,24.3435,25057.0
2016-12-14 10:15:00,27.18,27.18,27.17,27.17,12416.0,24.3435,24.3435,24.3346,24.3346,12416.0
2016-12-14 10:20:00,27.17,27.18,27.16,27.18,12006.0,24.3346,24.3435,24.3256,24.3435,12006.0
2016-12-14 10:25:00,27.18,27.2,27.18,27.19,10502.0,24.3435,24.3614,24.3435,24.3525,10502.0
2016-12-14 10:30:00,27.2,27.23,27.19,27.21,31919.0,24.3614,24.3883,24.3525,24.3704,31919.0
2016-12-14 10:35:00,27.21,27.21,27.2,27.21,22013.0,24.3704,24.3704,24.3614,24.3704,22013.0
2016-12-14 10:40:00,27.21,27.21,27.19,27.2,15790.0,24.3704,24.3704,24.3525,24.3614,15790.0
2016-12-14 10:45:00,27.19,27.2,27.19,27.2,2000.0,24.3525,24.3614,24.3525,24.3614,2000.0
2016-12-14 10:50:00,27.19,27.2,27.18,27.19,8556.0,24.3525,24.3614,24.3435,24.3525,8556.0
2016-12-14 10:55:00,27.2,27.21,27.19,27.21,11650.0,24.3614,24.3704,24.3525,24.3704,11650.0
2016-12-14 11:00:00,27.2,27.22,27.2,27.21,41534.0,24.3614,24.3793,24.3614,24.3704,41534.0
2016-12-14 11:05:00,27.21,27.22,27.2,27.21,54015.0,24.3704,24.3793,24.3614,24.3704,54015.0
2016-12-14 11:10:00,27.22,27.22,27.21,27.21,6656.0,24.3793,24.3793,24.3704,24.3704,6656.0
2016-12-14 11:15:00,27.21,27.22,27.2,27.21,16109.0,24.3704,24.3793,24.3614,24.3704,16109.0
2016-12-14 11:20:00,27.22,27.23,27.21,27.23,28156.0,24.3793,24.3883,24.3704,24.3883,28156.0
2016-12-14 11:25:00,27.22,27.23,27.22,27.23,6854.0,24.3793,24.3883,24.3793,24.3883,6854.0
2016-12-14 11:30:00,27.22,27.23,27.2,27.21,8596.0,24.3793,24.3883,24.3614,24.3704,8596.0
2016-12-14 11:35:00,27.2,27.21,27.19,27.2,18752.0,24.3614,24.3704,24.3525,24.3614,18752.0
2016-12-14 11:40:00,27.19,27.2,27.18,27.18,5425.0,24.3525,24.3614,24.3435,24.3435,5425.0
2016-12-14 11:45:00,27.19,27.2,27.18,27.2,5311.0,24.3525,24.3614,24.3435,24.3614,5311.0
2016-12-14 11:50:00,27.19,27.2,27.19,27.2,4400.0,24.3525,24.3614,24.3525,24.3614,4400.0
2016-12-14 11:55:00,27.2,27.21,27.19,27.2,8605.0,24.3614,24.3704,24.3525,24.3614,8605.0
2016-12-14 12:00:00,27.21,27.22,27.2,27.21,3695.0,24.3704,24.3793,24.3614,24.3704,3695.0
2016-12-14 12:05:00,27.22,27.23,27.21,27.23,5245.0,24.3793,24.3883,24.3704,24.3883,5245.0
2016-12-14 12:10:00,27.23,27.23,27.22,27.23,18971.0,24.3883,24.3883,24.3793,24.3883,18971.0
2016-12-14 12:15:00,27.23,27.23,27.22,27.23,7100.0,24.3883,24.3883,24.3793,24.3883,7100.0
2016-12-14 12:20:00,27.23,27.23,27.22,27.23,15911.0,24.3883,24.3883,24.3793,24.3883,15911.0
2016-12-14 12:25:00,27.23,27.24,27.23,27.24,37362.0,24.3883,24.3973,24.3883,24.3973,37362.0
2016-12-14 12:30:00,27.24,27.24,27.23,27.23,4970.0,24.3973,24.3973,24.3883,24.3883,4970.0
2016-12-14 12:35:00,27.24,27.25,27.23,27.25,24445.0,24.3973,24.4062,24.3883,24.4062,24445.0
2016-12-14 12:40:00,27.25,27.26,27.24,27.24,22416.0,24.4062,24.4152,24.3973,24.3973,22416.0
2016-12-14 12:45:00,27.25,27.25,27.24,27.25,10725.0,24.4062,24.4062,24.3973,24.4062,10725.0
2016-12-14 12:50:00,27.25,27.27,27.25,27.26,40611.0,24.4062,24.4241,24.4062,24.4152,40611.0
2016-12-14 12:55:00,27.26,27.27,27.26,27.27,8176.0,24.4152,24.4241,24.4152,24.4241,8176.0
2016-12-14 13:00:00,27.27,27.29,27.26,27.27,26982.0,24.4241,24.442,24.4152,24.4241,26982.0
2016-12-14 13:05:00,27.27,27.28,27.26,27.28,12947.0,24.4241,24.4331,24.4152,24.4331,12947.0
2016-12-14 13:10:00,27.28,27.28,27.27,27.28,9691.0,24.4331,24.4331,24.4241,24.4331,9691.0
2016-12-14 13:15:00,27.28,27.28,27.27,27.28,19197.0,24.4331,24.4331,24.4241,24.4331,19197.0
2016-12-14 13:20:00,27.28,27.29,27.26,27.29,22338.0,24.4331,24.442,24.4152,24.442,22338.0
2016-12-14 13:25:00,27.29,27.29,27.28,27.29,9889.0,24.442,24.442,24.4331,24.442,9889.0
2016-12-14 13:30:00,27.29,27.3,27.28,27.29,19025.0,24.442,24.451,24.4331,24.442,19025.0
2016-12-14 13:35:00,27.29,27.3,27.28,27.29,12186.0,24.442,24.451,24.4331,24.442,12186.0
2016-12-14 13:40:00,27.29,27.3,27.29,27.3,56368.0,24.442,24.451,24.442,24.451,56368.0
2016-12-14 13:45:00,27.29,27.3,27.29,27.3,11700.0,24.442,24.451,24.442,24.451,11700.0
2016-12-14 13:50:00,27.3,27.31,27.29,27.3,24019.0,24.451,24.46,24.442,24.451,24019.0
2016-12-14 13:55:00,27.3,27.36,27.3,27.36,39132.0,24.451,24.5047,24.451,24.5047,39132.0
2016-12-14 14:00:00,27.35,27.35,27.21,27.24,38313.0,24.4958,24.4958,24.3704,24.3973,38313.0
2016-12-14 14:05:00,27.24,27.24,27.12,27.18,67722.0,24.3973,24.3973,24.2898,24.3435,67722.0
2016-12-14 14:10:00,27.18,27.18,27.05,27.05,96383.0,24.3435,24.3435,24.2271,24.2271,96383.0
2016-12-14 14:15:00,27.05,27.07,27.01,27.07,51631.0,24.2271,24.245,24.1913,24.245,51631.0
2016-12-14 14:20:00,27.07,27.09,26.99,27.0,50316.0,24.245,24.2629,24.1734,24.1823,50316.0
2016-12-14 14:25:00,27.01,27.03,26.94,26.95,66471.0,24.1913,24.2092,24.1286,24.1375,66471.0
2016-12-14 14:30:00,26.95,26.98,26.94,26.96,75143.0,24.1375,24.1644,24.1286,24.1465,75143.0
2016-12-14 14:35:00,26.96,27.03,26.95,27.03,63014.0,24.1465,24.2092,24.1375,24.2092,63014.0
2016-12-14 14:40:00,27.03,27.07,27.03,27.05,62263.0,24.2092,24.245,24.2092,24.2271,62263.0
2016-12-14 14:45:00,27.04,27.04,26.98,27.0,89735.0,24.2181,24.2181,24.1644,24.1823,89735.0
2016-12-14 14:50:00,27.0,27.01,26.93,26.93,80986.0,24.1823,24.1913,24.1196,24.1196,80986.0
2016-12-14 14:55:00,26.93,26.93,26.88,26.89,214523.0,24.1196,24.1196,24.0748,24.0838,214523.0
2016-12-14 15:00:00,26.89,26.92,26.88,26.89,144979.0,24.0838,24.1107,24.0748,24.0838,144979.0
2016-12-14 15:05:00,26.89,26.92,26.84,26.86,139842.0,24.0838,24.1107,24.039,24.0569,139842.0
2016-12-14 15:10:00,26.85,26.86,26.82,26.84,180344.0,24.048,24.0569,24.0211,24.039,180344.0
2016-12-14 15:15:00,26.83,26.84,26.78,26.83,112620.0,24.03,24.039,23.9853,24.03,112620.0
2016-12-14 15:20:00,26.83,26.88,26.82,26.85,58812.0,24.03,24.0748,24.0211,24.048,58812.0
2016-12-14 15:25:00,26.85,26.87,26.83,26.85,52698.0,24.048,24.0659,24.03,24.048,52698.0
2016-12-14 15:30:00,26.86,26.93,26.85,26.93,80250.0,24.0569,24.1196,24.048,24.1196,80250.0
2016-12-14 15:35:00,26.93,26.94,26.9,26.92,44613.0,24.1196,24.1286,24.0927,24.1107,44613.0
2016-12-14 15:40:00,26.92,26.93,26.84,26.85,106736.0,24.1107,24.1196,24.039,24.048,106736.0
2016-12-14 15:45:00,26.84,26.87,26.8,26.8,107175.0,24.039,24.0659,24.0032,24.0032,107175.0
2016-12-14 15:50:00,26.8,26.8,26.74,26.76,131721.0,24.0032,24.0032,23.9494,23.9674,131721.0
2016-12-14 15:55:00,26.76,26.79,26.72,26.73,175637.0,23.9674,23.9942,23.9315,23.9405,175637.0
2016-12-15 09:30:00,26.9,27.0,26.84,26.86,98643.0,24.0927,24.1823,24.039,24.0569,98643.0
2016-12-15 09:35:00,26.86,26.9,26.86,26.88,53710.0,24.0569,24.0927,24.0569,24.0748,53710.0
2016-12-15 09:40:00,26.88,26.89,26.87,26.88,55940.0,24.0748,24.0838,24.0659,24.0748,55940.0
2016-12-15 09:45:00,26.89,26.91,26.89,26.9,30709.0,24.0838,24.1017,24.0838,24.0927,30709.0
2016-12-15 09:50:00,26.91,26.93,26.89,26.91,42008.0,24.1017,24.1196,24.0838,24.1017,42008.0
2016-12-15 09:55:00,26.9,26.94,26.88,26.93,133480.0,24.0927,24.1286,24.0748,24.1196,133480.0
2016-12-15 10:00:00,26.94,26.95,26.92,26.93,34330.0,24.1286,24.1375,24.1107,24.1196,34330.0
2016-12-15 10:05:00,26.94,26.96,26.92,26.94,21323.0,24.1286,24.1465,24.1107,24.1286,21323.0
2016-12-15 10:10:00,26.94,26.94,26.9,26.91,14999.0,24.1286,24.1286,24.0927,24.1017,14999.0
2016-12-15 10:15:00,26.92,26.93,26.89,26.89,7653.0,24.1107,24.1196,24.0838,24.0838,7653.0
2016-12-15 10:20:00,26.89,26.9,26.88,26.88,23890.0,24.0838,24.0927,24.0748,24.0748,23890.0
2016-12-15 10:25:00,26.89,26.9,26.87,26.9,27845.0,24.0838,24.0927,24.0659,24.0927,27845.0
2016-12-15 10:30:00,26.9,26.92,26.9,26.92,10220.0,24.0927,24.1107,24.0927,24.1107,10220.0
2016-12-15 10:35:00,26.92,26.92,26.91,26.92,5662.0,24.1107,24.1107,24.1017,24.1107,5662.0
2016-12-15 10:40:00,26.93,26.94,26.92,26.93,19046.0,24.1196,24.1286,24.1107,24.1196,19046.0
2016-12-15 10:45:00,26.93,26.93,26.9,26.91,4763.0,24.1196,24.1196,24.0927,24.1017,4763.0
2016-12-15 10:50:00,26.91,26.92,26.9,26.92,6209.0,24.1017,24.1107,24.0927,24.1107,6209.0
2016-12-15 10:55:00,26.92,26.93,26.91,26.92,7149.0,24.1107,24.1196,24.1017,24.1107,7149.0
2016-12-15 11:00:00,26.93,26.93,26.92,26.93,5848.0,24.1196,24.1196,24.1107,24.1196,5848.0
2016-12-15 11:05:00,26.93,26.95,26.93,26.95,19308.0,24.1196,24.1375,24.1196,24.1375,19308.0
2016-12-15 11:10:00,26.94,26.94,26.92,26.93,12680.0,24.1286,24.1286,24.1107,24.1196,12680.0
2016-12-15 11:15:00,26.93,26.93,26.9,26.9,9727.0,24.1196,24.1196,24.0927,24.0927,9727.0
2016-12-15 11:20:00,26.9,26.91,26.89,26.89,80645.0,24.0927,24.1017,24.0838,24.0838,80645.0
2016-12-15 11:25:00,26.89,26.89,26.87,26.88,12908.0,24.0838,24.0838,24.0659,24.0748,12908.0
2016-12-15 11:30:00,26.88,26.89,26.87,26.88,9460.0,24.0748,24.0838,24.0659,24.0748,9460.0
2016-12-15 11:35:00,26.88,26.9,26.88,26.89,2460.0,24.0748,24.0927,24.0748,24.0838,2460.0
2016-12-15 11:40:00,26.89,26.89,26.86,26.86,31695.0,24.0838,24.0838,24.0569,24.0569,31695.0
2016-12-15 11:45:00,26.85,26.87,26.85,26.86,15971.0,24.048,24.0659,24.048,24.0569,15971.0
2016-12-15 11:50:00,26.87,26.87,26.85,26.86,11278.0,24.0659,24.0659,24.048,24.0569,11278.0
2016-12-15 11:55:00,26.85,26.86,26.84,26.84,19168.0,24.048,24.0569,24.039,24.039,19168.0
2016-12-15 12:00:00,26.84,26.86,26.84,26.85,5846.0,24.039,24.0569,24.039,24.048,5846.0
2016-12-15 12:05:00,26.84,26.85,26.82,26.85,46959.0,24.039,24.048,24.0211,24.048,46959.0
2016-12-15 12:10:00,26.85,26.86,26.83,26.86,13273.0,24.048,24.0569,24.03,24.0569,13273.0
2016-12-15 12:15:00,26.85,26.86,26.83,26.86,10636.0,24.048,24.0569,24.03,24.0569,10636.0
2016-12-15 12:20:00,26.85,26.87,26.85,26.87,17199.0,24.048,24.0659,24.048,24.0659,17199.0
2016-12-15 12:25:00,26.87,26.88,26.86,26.87,15309.0,24.0659,24.0748,24.0569,24.0659,15309.0
2016-12-15 12:30:00,26.86,26.86,26.84,26.86,14524.0,24.0569,24.0569,24.039,24.0569,14524.0
2016-12-15 12:35:00,26.87,26.87,26.86,26.86,7644.0,24.0659,24.0659,24.0569,24.0569,7644.0
2016-12-15 12:40:00,26.87,26.87,26.85,26.85,6434.0,24.0659,24.0659,24.048,24.048,6434.0
2016-12-15 12:45:00,26.85,26.86,26.85,26.86,1700.0,24.048,24.0569,24.048,24.0569,1700.0
2016-12-15 12:50:00,26.86,26.86,26.84,26.86,12309.0,24.0569,24.0569,24.039,24.0569,12309.0
2016-12-15 12:55:00,26.86,26.87,26.85,26.87,166804.0,24.0569,24.0659,24.048,24.0659,166804.0
2016-12-15 13:00:00,26.87,26.87,26.85,26.86,230337.0,24.0659,24.0659,24.048,24.0569,230337.0
2016-12-15 13:05:00,26.86,26.87,26.86,26.86,176632.0,24.0569,24.0659,24.0569,24.0569,176632.0
2016-12-15 13:10:00,26.86,26.87,26.84,26.86,113269.0,24.0569,24.0659,24.039,24.0569,113269.0
2016-12-15 13:15:00,26.85,26.88,26.85,26.87,35859.0,24.048,24.0748,24.048,24.0659,35859.0
2016-12-15 13:20:00,26.88,26.9,26.87,26.9,36284.0,24.0748,24.0927,24.0659,24.0927,36284.0
2016-12-15 13:25:00,26.9,26.91,26.9,26.91,5300.0,24.0927,24.1017,24.0927,24.1017,5300.0
2016-12-15 13:30:00,26.91,26.91,26.9,26.91,5981.0,24.1017,24.1017,24.0927,24.1017,5981.0
2016-12-15 13:35:00,26.9,26.91,26.89,26.89,61368.0,24.0927,24.1017,24.0838,24.0838,61368.0
2016-12-15 13:40:00,26.89,26.89,26.88,26.89,1554.0,24.0838,24.0838,24.0748,24.0838,1554.0
2016-12-15 13:45:00,26.88,26.88,26.86,26.87,5126.0,24.0748,24.0748,24.0569,24.0659,5126.0
2016-12-15 13:50:00,26.87,26.87,26.83,26.84,14882.0,24.0659,24.0659,24.03,24.039,14882.0
2016-12-15 13:55:00,26.84,26.85,26.84,26.85,34816.0,24.039,24.048,24.039,24.048,34816.0
2016-12-15 14:00:00,26.85,26.86,26.83,26.86,7602.0,24.048,24.0569,24.03,24.0569,7602.0
2016-12-15 14:05:00,26.86,26.87,26.85,26.85,5243.0,24.0569,24.0659,24.048,24.048,5243.0
2016-12-15 14:10:00,26.86,26.87,26.85,26.87,12684.0,24.0569,24.0659,24.048,24.0659,12684.0
2016-12-15 14:15:00,26.87,26.87,26.86,26.87,2996.0,24.0659,24.0659,24.0569,24.0659,2996.0
2016-12-15 14:20:00,26.87,26.87,26.86,26.87,1600.0,24.0659,24.0659,24.0569,24.0659,1600.0
2016-12-15 14:25:00,26.87,26.89,26.86,26.89,15527.0,24.0659,24.0838,24.0569,24.0838,15527.0
2016-12-15 14:30:00,26.89,26.9,26.88,26.89,13228.0,24.0838,24.0927,24.0748,24.0838,13228.0
2016-12-15 14:35:00,26.89,26.9,26.89,26.89,11850.0,24.0838,24.0927,24.0838,24.0838,11850.0
2016-12-15 14:40:00,26.9,26.92,26.89,26.92,21014.0,24.0927,24.1107,24.0838,24.1107,21014.0
2016-12-15 14:45:00,26.92,26.92,26.9,26.9,8761.0,24.1107,24.1107,24.0927,24.0927,8761.0
2016-12-15 14:50:00,26.91,26.92,26.9,26.92,11940.0,24.1017,24.1107,24.0927,24.1107,11940.0
2016-12-15 14:55:00,26.92,26.92,26.9,26.91,5895.0,24.1107,24.1107,24.0927,24.1017,5895.0
2016-12-15 15:00:00,26.91,26.91,26.89,26.9,11305.0,24.1017,24.1017,24.0838,24.0927,11305.0
2016-12-15 15:05:00,26.89,26.9,26.88,26.88,6838.0,24.0838,24.0927,24.0748,24.0748,6838.0
2016-12-15 15:10:00,26.88,26.89,26.88,26.89,9700.0,24.0748,24.0838,24.0748,24.0838,9700.0
2016-12-15 15:15:00,26.89,26.91,26.88,26.91,9033.0,24.0838,24.1017,24.0748,24.1017,9033.0
2016-12-15 15:20:00,26.91,26.92,26.9,26.92,6163.0,24.1017,24.1107,24.0927,24.1107,6163.0
2016-12-15 15:25:00,26.92,26.92,26.9,26.9,12330.0,24.1107,24.1107,24.0927,24.0927,12330.0
2016-12-15 15:30:00,26.9,26.93,26.9,26.91,18650.0,24.0927,24.1196,24.0927,24.1017,18650.0
2016-12-15 15:35:00,26.91,26.93,26.9,26.93,18276.0,24.1017,24.1196,24.0927,24.1196,18276.0
2016-12-15 15:40:00,26.93,26.94,26.91,26.92,24424.0,24.1196,24.1286,24.1017,24.1107,24424.0
2016-12-15 15:45:00,26.92,26.95,26.9,26.91,38561.0,24.1107,24.1375,24.0927,24.1017,38561.0
2016-12-15 15:50:00,26.9,26.91,26.9,26.91,26607.0,24.0927,24.1017,24.0927,24.1017,26607.0
2016-12-15 15:55:00,26.91,26.94,26.9,26.9,73257.0,24.1017,24.1286,24.0927,24.0927,73257.0
2016-12-16 09:30:00,26.91,26.97,26.84,26.85,136133.0,24.1017,24.1554,24.039,24.048,136133.0
2016-12-16 09:35:00,26.86,26.87,26.83,26.84,62634.0,24.0569,24.0659,24.03,24.039,62634.0
2016-12-16 09:40:00,26.84,26.85,26.81,26.81,28033.0,24.039,24.048,24.0121,24.0121,28033.0
2016-12-16 09:45:00,26.82,26.86,26.81,26.83,27560.0,24.0211,24.0569,24.0121,24.03,27560.0
2016-12-16 09:50:00,26.84,26.86,26.83,26.85,109435.0,24.039,24.0569,24.03,24.048,109435.0
2016-12-16 09:55:00,26.85,26.89,26.84,26.89,34097.0,24.048,24.0838,24.039,24.0838,34097.0
2016-12-16 10:00:00,26.89,26.9,26.87,26.89,30444.0,24.0838,24.0927,24.0659,24.0838,30444.0
2016-12-16 10:05:00,26.89,26.9,26.88,26.88,9347.0,24.0838,24.0927,24.0748,24.0748,9347.0
2016-12-16 10:10:00,26.88,26.9,26.88,26.89,15143.0,24.0748,24.0927,24.0748,24.0838,15143.0
2016-12-16 10:15:00,26.89,26.91,26.89,26.9,26133.0,24.0838,24.1017,24.0838,24.0927,26133.0
2016-12-16 10:20:00,26.91,26.93,26.9,26.92,31899.0,24.1017,24.1196,24.0927,24.1107,31899.0
2016-12-16 10:25:00,26.91,26.92,26.91,26.92,3900.0,24.1017,24.1107,24.1017,24.1107,3900.0
2016-12-16 10:30:00,26.91,26.92,26.88,26.89,9200.0,24.1017,24.1107,24.0748,24.0838,9200.0
2016-12-16 10:35:00,26.89,26.91,26.88,26.91,9230.0,24.0838,24.1017,24.0748,24.1017,9230.0
2016-12-16 10:40:00,26.91,26.94,26.91,26.93,30562.0,24.1017,24.1286,24.1017,24.1196,30562.0
2016-12-16 10:45:00,26.94,26.94,26.91,26.92,8729.0,24.1286,24.1286,24.1017,24.1107,8729.0
2016-12-16 10:50:00,26.92,26.92,26.91,26.92,1800.0,24.1107,24.1107,24.1017,24.1107,1800.0
2016-12-16 10:55:00,26.91,26.91,26.9,26.91,11882.0,24.1017,24.1017,24.0927,24.1017,11882.0
2016-12-16 11:00:00,26.91,26.91,26.88,26.88,17705.0,24.1017,24.1017,24.0748,24.0748,17705.0
2016-12-16 11:05:00,26.89,26.89,26.86,26.87,11850.0,24.0838,24.0838,24.0569,24.0659,11850.0
2016-12-16 11:10:00,26.87,26.88,26.86,26.88,5606.0,24.0659,24.0748,24.0569,24.0748,5606.0
2016-12-16 11:15:00,26.88,26.89,26.87,26.89,3650.0,24.0748,24.0838,24.0659,24.0838,3650.0
2016-12-16 11:20:00,26.88,26.88,26.85,26.86,17901.0,24.0748,24.0748,24.048,24.0569,17901.0
2016-12-16 11:25:00,26.86,26.88,26.85,26.85,28154.0,24.0569,24.0748,24.048,24.048,28154.0
2016-12-16 11:30:00,26.85,26.87,26.84,26.87,5170.0,24.048,24.0659,24.039,24.0659,5170.0
2016-12-16 11:35:00,26.88,26.9,26.87,26.9,6526.0,24.0748,24.0927,24.0659,24.0927,6526.0
2016-12-16 11:40:00,26.89,26.9,26.88,26.89,10371.0,24.0838,24.0927,24.0748,24.0838,10371.0
2016-12-16 11:45:00,26.89,26.9,26.88,26.89,7567.0,24.0838,24.0927,24.0748,24.0838,7567.0
2016-12-16 11:50:00,26.89,26.9,26.87,26.88,3908.0,24.0838,24.0927,24.0659,24.0748,3908.0
2016-12-16 11:55:00,26.88,26.92,26.87,26.91,48781.0,24.0748,24.1107,24.0659,24.1017,48781.0
2016-12-16 12:00:00,26.9,26.91,26.9,26.9,5730.0,24.0927,24.1017,24.0927,24.0927,5730.0
2016-12-16 12:05:00,26.9,26.91,26.89,26.89,6100.0,24.0927,24.1017,24.0838,24.0838,6100.0
2016-12-16 12:10:00,26.89,26.9,26.89,26.89,4900.0,24.0838,24.0927,24.0838,24.0838,4900.0
2016-12-16 12:15:00,26.89,26.9,26.85,26.85,24212.0,24.0838,24.0927,24.048,24.048,24212.0
2016-12-16 12:20:00,26.85,26.87,26.84,26.84,27751.0,24.048,24.0659,24.039,24.039,27751.0
2016-12-16 12:25:00,26.84,26.86,26.84,26.86,13120.0,24.039,24.0569,24.039,24.0569,13120.0
2016-12-16 12:30:00,26.85,26.87,26.85,26.86,13113.0,24.048,24.0659,24.048,24.0569,13113.0
2016-12-16 12:35:00,26.86,26.88,26.86,26.88,8306.0,24.0569,24.0748,24.0569,24.0748,8306.0
2016-12-16 12:40:00,26.88,26.88,26.87,26.88,4923.0,24.0748,24.0748,24.0659,24.0748,4923.0
2016-12-16 12:45:00,26.87,26.87,26.86,26.87,7842.0,24.0659,24.0659,24.0569,24.0659,7842.0
2016-12-16 12:50:00,26.86,26.87,26.84,26.84,26181.0,24.0569,24.0659,24.039,24.039,26181.0
2016-12-16 12:55:00,26.84,26.85,26.84,26.85,7506.0,24.039,24.048,24.039,24.048,7506.0
2016-12-16 13:00:00,26.85,26.85,26.83,26.83,18888.0,24.048,24.048,24.03,24.03,18888.0
2016-12-16 13:05:00,26.83,26.84,26.82,26.83,9508.0,24.03,24.039,24.0211,24.03,9508.0
2016-12-16 13:10:00,26.83,26.83,26.81,26.82,15601.0,24.03,24.03,24.0121,24.0211,15601.0
2016-12-16 13:15:00,26.82,26.82,26.8,26.81,58045.0,24.0211,24.0211,24.0032,24.0121,58045.0
2016-12-16 13:20:00,26.81,26.84,26.81,26.84,10827.0,24.0121,24.039,24.0121,24.039,10827.0
2016-12-16 13:25:00,26.83,26.83,26.82,26.82,13499.0,24.03,24.03,24.0211,24.0211,13499.0
2016-12-16 13:30:00,26.82,26.83,26.81,26.82,10302.0,24.0211,24.03,24.0121,24.0211,10302.0
2016-12-16 13:35:00,26.82,26.84,26.81,26.83,8281.0,24.0211,24.039,24.0121,24.03,8281.0
2016-12-16 13:40:00,26.83,26.85,26.83,26.84,16675.0,24.03,24.048,24.03,24.039,16675.0
2016-12-16 13:45:00,26.84,26.84,26.82,26.83,6639.0,24.039,24.039,24.0211,24.03,6639.0
2016-12-16 13:50:00,26.82,26.84,26.82,26.84,8914.0,24.0211,24.039,24.0211,24.039,8914.0
2016-12-16 13:55:00,26.84,26.84,26.83,26.83,1601.0,24.039,24.039,24.03,24.03,1601.0
2016-12-16 14:00:00,26.84,26.84,26.82,26.83,5800.0,24.039,24.039,24.0211,24.03,5800.0
2016-12-16 14:05:00,26.83,26.86,26.81,26.86,31422.0,24.03,24.0569,24.0121,24.0569,31422.0
2016-12-16 14:10:00,26.86,26.86,26.85,26.86,6000.0,24.0569,24.0569,24.048,24.0569,6000.0
2016-12-16 14:15:00,26.86,26.86,26.84,26.85,15170.0,24.0569,24.0569,24.039,24.048,15170.0
2016-12-16 14:20:00,26.85,26.85,26.84,26.85,15074.0,24.048,24.048,24.039,24.048,15074.0
2016-12-16 14:25:00,26.85,26.86,26.83,26.85,19928.0,24.048,24.0569,24.03,24.048,19928.0
2016-12-16 14:30:00,26.86,26.86,26.85,26.85,3412.0,24.0569,24.0569,24.048,24.048,3412.0
2016-12-16 14:35:00,26.85,26.86,26.84,26.84,10674.0,24.048,24.0569,24.039,24.039,10674.0
2016-12-16 14:40:00,26.84,26.87,26.84,26.85,16155.0,24.039,24.0659,24.039,24.048,16155.0
2016-12-16 14:45:00,26.85,26.88,26.84,26.87,25563.0,24.048,24.0748,24.039,24.0659,25563.0
2016-12-16 14:50:00,26.87,26.87,26.86,26.87,6151.0,24.0659,24.0659,24.0569,24.0659,6151.0
2016-12-16 14:55:00,26.87,26.87,26.84,26.85,20013.0,24.0659,24.0659,24.039,24.048,20013.0
2016-12-16 15:00:00,26.85,26.85,26.83,26.84,12682.0,24.048,24.048,24.03,24.039,12682.0
2016-12-16 15:05:00,26.83,26.84,26.82,26.83,26329.0,24.03,24.039,24.0211,24.03,26329.0
2016-12-16 15:10:00,26.83,26.83,26.81,26.83,11100.0,24.03,24.03,24.0121,24.03,11100.0
2016-12-16 15:15:00,26.83,26.83,26.82,26.83,10999.0,24.03,24.03,24.0211,24.03,10999.0
2016-12-16 15:20:00,26.83,26.83,26.8,26.8,69192.0,24.03,24.03,24.0032,24.0032,69192.0
2016-12-16 15:25:00,26.8,26.81,26.8,26.8,10821.0,24.0032,24.0121,24.0032,24.0032,10821.0
2016-12-16 15:30:00,26.8,26.82,26.8,26.81,30625.0,24.0032,24.0211,24.0032,24.0121,30625.0
2016-12-16 15:35:00,26.81,26.83,26.81,26.83,31727.0,24.0121,24.03,24.0121,24.03,31727.0
2016-12-16 15:40:00,26.82,26.83,26.8,26.8,46318.0,24.0211,24.03,24.0032,24.0032,46318.0
2016-12-16 15:45:00,26.8,26.84,26.8,26.82,38803.0,24.0032,24.039,24.0032,24.0211,38803.0
2016-12-16 15:50:00,26.82,26.86,26.81,26.85,73994.0,24.0211,24.0569,24.0121,24.048,73994.0
2016-12-16 15:55:00,26.85,26.87,26.81,26.86,161506.0,24.048,24.0659,24.0121,24.0569,161506.0
2016-12-19 09:30:00,26.8,26.8,26.75,26.79,53499.0,24.0032,24.0032,23.9584,23.9942,53499.0
2016-12-19 09:35:00,26.78,26.78,26.75,26.76,52612.0,23.9853,23.9853,23.9584,23.9674,52612.0
2016-12-19 09:40:00,26.75,26.79,26.75,26.79,67664.0,23.9584,23.9942,23.9584,23.9942,67664.0
2016-12-19 09:45:00,26.79,26.81,26.78,26.81,41563.0,23.9942,24.0121,23.9853,24.0121,41563.0
2016-12-19 09:50:00,26.8,26.81,26.8,26.8,13398.0,24.0032,24.0121,24.0032,24.0032,13398.0
2016-12-19 09:55:00,26.8,26.8,26.78,26.79,19599.0,24.0032,24.0032,23.9853,23.9942,19599.0
2016-12-19 10:00:00,26.8,26.8,26.78,26.8,15713.0,24.0032,24.0032,23.9853,24.0032,15713.0
2016-12-19 10:05:00,26.8,26.8,26.78,26.8,4944.0,24.0032,24.0032,23.9853,24.0032,4944.0
2016-12-19 10:10:00,26.79,26.8,26.79,26.79,5507.0,23.9942,24.0032,23.9942,23.9942,5507.0
2016-12-19 10:15:00,26.8,26.8,26.79,26.8,7900.0,24.0032,24.0032,23.9942,24.0032,7900.0
2016-12-19 10:20:00,26.8,26.8,26.78,26.78,8714.0,24.0032,24.0032,23.9853,23.9853,8714.0
2016-12-19 10:25:00,26.78,26.81,26.78,26.8,11204.0,23.9853,24.0121,23.9853,24.0032,11204.0
2016-12-19 10:30:00,26.8,26.82,26.8,26.82,3000.0,24.0032,24.0211,24.0032,24.0211,3000.0
2016-12-19 10:35:00,26.82,26.82,26.81,26.82,2300.0,24.0211,24.0211,24.0121,24.0211,2300.0
2016-12-19 10:40:00,26.82,26.83,26.82,26.83,2776.0,24.0211,24.03,24.0211,24.03,2776.0
2016-12-19 10:45:00,26.82,26.82,26.81,26.82,12627.0,24.0211,24.0211,24.0121,24.0211,12627.0
2016-12-19 10:50:00,26.82,26.83,26.82,26.83,2100.0,24.0211,24.03,24.0211,24.03,2100.0
2016-12-19 10:55:00,26.83,26.83,26.81,26.82,9808.0,24.03,24.03,24.0121,24.0211,9808.0
2016-12-19 11:00:00,26.82,26.82,26.81,26.82,1200.0,24.0211,24.0211,24.0121,24.0211,1200.0
2016-12-19 11:05:00,26.82,26.83,26.8,26.8,18772.0,24.0211,24.03,24.0032,24.0032,18772.0
2016-12-19 11:10:00,26.8,26.81,26.79,26.79,7275.0,24.0032,24.0121,23.9942,23.9942,7275.0
2016-12-19 11:15:00,26.79,26.8,26.78,26.79,5660.0,23.9942,24.0032,23.9853,23.9942,5660.0
2016-12-19 11:20:00,26.8,26.8,26.79,26.79,3659.0,24.0032,24.0032,23.9942,23.9942,3659.0
2016-12-19 11:25:00,26.8,26.8,26.78,26.79,5646.0,24.0032,24.0032,23.9853,23.9942,5646.0
2016-12-19 11:30:00,26.79,26.79,26.77,26.78,3968.0,23.9942,23.9942,23.9763,23.9853,3968.0
2016-12-19 11:35:00,26.78,26.78,26.76,26.77,2883.0,23.9853,23.9853,23.9674,23.9763,2883.0
2016-12-19 11:40:00,26.77,26.78,26.77,26.78,7787.0,23.9763,23.9853,23.9763,23.9853,7787.0
2016-12-19 11:45:00,26.78,26.78,26.77,26.77,3257.0,23.9853,23.9853,23.9763,23.9763,3257.0
2016-12-19 11:50:00,26.78,26.78,26.76,26.77,35249.0,23.9853,23.9853,23.9674,23.9763,35249.0
2016-12-19 11:55:00,26.76,26.77,26.75,26.75,3341.0,23.9674,23.9763,23.9584,23.9584,3341.0
2016-12-19 12:00:00,26.75,26.76,26.74,26.76,5469.0,23.9584,23.9674,23.9494,23.9674,5469.0
2016-12-19 12:05:00,26.76,26.77,26.76,26.77,1286.0,23.9674,23.9763,23.9674,23.9763,1286.0
2016-12-19 12:10:00,26.77,26.77,26.76,26.77,3581.0,23.9763,23.9763,23.9674,23.9763,3581.0
2016-12-19 12:15:00,26.78,26.78,26.77,26.78,900.0,23.9853,23.9853,23.9763,23.9853,900.0
2016-12-19 12:20:00,26.78,26.79,26.77,26.79,6936.0,23.9853,23.9942,23.9763,23.9942,6936.0
2016-12-19 12:25:00,26.78,26.79,26.76,26.78,7393.0,23.9853,23.9942,23.9674,23.9853,7393.0
2016-12-19 12:30:00,26.77,26.78,26.77,26.78,3200.0,23.9763,23.9853,23.9763,23.9853,3200.0
2016-12-19 12:35:00,26.77,26.78,26.77,26.78,881.0,23.9763,23.9853,23.9763,23.9853,881.0
2016-12-19 12:40:00,26.78,26.78,26.77,26.78,1339.0,23.9853,23.9853,23.9763,23.9853,1339.0
2016-12-19 12:45:00,26.78,26.78,26.77,26.78,6428.0,23.9853,23.9853,23.9763,23.9853,6428.0
2016-12-19 12:50:00,26.78,26.79,26.77,26.79,6510.0,23.9853,23.9942,23.9763,23.9942,6510.0
2016-12-19 12:55:00,26.79,26.79,26.78,26.79,644.0,23.9942,23.9942,23.9853,23.9942,644.0
2016-12-19 13:00:00,26.79,26.79,26.78,26.79,1600.0,23.9942,23.9942,23.9853,23.9942,1600.0
2016-12-19 13:05:00,26.79,26.79,26.78,26.79,2300.0,23.9942,23.9942,23.9853,23.9942,2300.0
2016-12-19 13:10:00,26.79,26.79,26.77,26.78,7300.0,23.9942,23.9942,23.9763,23.9853,7300.0
2016-12-19 13:15:00,26.78,26.78,26.76,26.76,5245.0,23.9853,23.9853,23.9674,23.9674,5245.0
2016-12-19 13:20:00,26.76,26.77,26.76,26.77,8856.0,23.9674,23.9763,23.9674,23.9763,8856.0
2016-12-19 13:25:00,26.77,26.79,26.77,26.77,6342.0,23.9763,23.9942,23.9763,23.9763,6342.0
2016-12-19 13:30:00,26.78,26.78,26.76,26.76,12938.0,23.9853,23.9853,23.9674,23.9674,12938.0
2016-12-19 13:35:00,26.75,26.76,26.74,26.75,8310.0,23.9584,23.9674,23.9494,23.9584,8310.0
2016-12-19 13:40:00,26.74,26.75,26.73,26.75,3727.0,23.9494,23.9584,23.9405,23.9584,3727.0
2016-12-19 13:45:00,26.75,26.76,26.74,26.75,1421.0,23.9584,23.9674,23.9494,23.9584,1421.0
2016-12-19 13:50:00,26.76,26.76,26.75,26.76,5490.0,23.9674,23.9674,23.9584,23.9674,5490.0
2016-12-19 13:55:00,26.76,26.77,26.75,26.77,6021.0,23.9674,23.9763,23.9584,23.9763,6021.0
2016-12-19 14:00:00,26.76,26.77,26.75,26.76,7200.0,23.9674,23.9763,23.9584,23.9674,7200.0
2016-12-19 14:05:00,26.75,26.76,26.74,26.74,7300.0,23.9584,23.9674,23.9494,23.9494,7300.0
2016-12-19 14:10:00,26.75,26.75,26.74,26.74,4738.0,23.9584,23.9584,23.9494,23.9494,4738.0
2016-12-19 14:15:00,26.74,26.75,26.73,26.73,4234.0,23.9494,23.9584,23.9405,23.9405,4234.0
2016-12-19 14:20:00,26.74,26.74,26.73,26.74,1669.0,23.9494,23.9494,23.9405,23.9494,1669.0
2016-12-19 14:25:00,26.74,26.74,26.73,26.73,6300.0,23.9494,23.9494,23.9405,23.9405,6300.0
2016-12-19 14:30:00,26.73,26.74,26.72,26.72,31628.0,23.9405,23.9494,23.9315,23.9315,31628.0
2016-12-19 14:35:00,26.72,26.72,26.71,26.71,7262.0,23.9315,23.9315,23.9226,23.9226,7262.0
2016-12-19 14:40:00,26.71,26.72,26.71,26.71,5731.0,23.9226,23.9315,23.9226,23.9226,5731.0
2016-12-19 14:45:00,26.71,26.72,26.7,26.7,6151.0,23.9226,23.9315,23.9136,23.9136,6151.0
2016-12-19 14:50:00,26.7,26.71,26.7,26.7,4727.0,23.9136,23.9226,23.9136,23.9136,4727.0
2016-12-19 14:55:00,26.7,26.71,26.69,26.7,14742.0,23.9136,23.9226,23.9047,23.9136,14742.0
2016-12-19 15:00:00,26.69,26.7,26.69,26.69,14764.0,23.9047,23.9136,23.9047,23.9047,14764.0
2016-12-19 15:05:00,26.7,26.7,26.68,26.69,26388.0,23.9136,23.9136,23.8957,23.9047,26388.0
2016-12-19 15:10:00,26.69,26.7,26.68,26.68,20533.0,23.9047,23.9136,23.8957,23.8957,20533.0
2016-12-19 15:15:00,26.69,26.69,26.66,26.66,68667.0,23.9047,23.9047,23.8778,23.8778,68667.0
2016-12-19 15:20:00,26.67,26.67,26.66,26.66,4900.0,23.8867,23.8867,23.8778,23.8778,4900.0
2016-12-19 15:25:00,26.67,26.68,26.66,26.68,11067.0,23.8867,23.8957,23.8778,23.8957,11067.0
2016-12-19 15:30:00,26.68,26.68,26.67,26.68,7675.0,23.8957,23.8957,23.8867,23.8957,7675.0
2016-12-19 15:35:00,26.68,26.69,26.68,26.69,5100.0,23.8957,23.9047,23.8957,23.9047,5100.0
2016-12-19 15:40:00,26.68,26.69,26.68,26.69,6900.0,23.8957,23.9047,23.8957,23.9047,6900.0
2016-12-19 15:45:00,26.69,26.69,26.68,26.69,19505.0,23.9047,23.9047,23.8957,23.9047,19505.0
2016-12-19 15:50:00,26.68,26.7,26.68,26.7,103783.0,23.8957,23.9136,23.8957,23.9136,103783.0
2016-12-19 15:55:00,26.7,26.72,26.69,26.69,198272.0,23.9136,23.9315,23.9047,23.9047,198272.0
2016-12-20 09:30:00,26.58,26.62,26.56,26.6,64735.0,23.8061,23.842,23.7882,23.8241,64735.0
2016-12-20 09:35:00,26.6,26.64,26.59,26.62,71950.0,23.8241,23.8599,23.8151,23.842,71950.0
2016-12-20 09:40:00,26.62,26.65,26.61,26.64,77045.0,23.842,23.8688,23.833,23.8599,77045.0
2016-12-20 09:45:00,26.64,26.67,26.64,26.67,44746.0,23.8599,23.8867,23.8599,23.8867,44746.0
2016-12-20 09:50:00,26.67,26.67,26.65,26.66,91500.0,23.8867,23.8867,23.8688,23.8778,91500.0
2016-12-20 09:55:00,26.66,26.66,26.64,26.64,9564.0,23.8778,23.8778,23.8599,23.8599,9564.0
2016-12-20 10:00:00,26.64,26.65,26.63,26.63,14225.0,23.8599,23.8688,23.8509,23.8509,14225.0
2016-12-20 10:05:00,26.63,26.64,26.62,26.64,9629.0,23.8509,23.8599,23.842,23.8599,9629.0
2016-12-20 10:10:00,26.64,26.64,26.63,26.63,24084.0,23.8599,23.8599,23.8509,23.8509,24084.0
2016-12-20 10:15:00,26.64,26.64,26.62,26.63,11417.0,23.8599,23.8599,23.842,23.8509,11417.0
2016-12-20 10:20:00,26.63,26.63,26.61,26.63,20827.0,23.8509,23.8509,23.833,23.8509,20827.0
2016-12-20 10:25:00,26.63,26.64,26.62,26.64,7350.0,23.8509,23.8599,23.842,23.8599,7350.0
2016-12-20 10:30:00,26.64,26.64,26.63,26.63,17380.0,23.8599,23.8599,23.8509,23.8509,17380.0
2016-12-20 10:35:00,26.62,26.63,26.62,26.63,11058.0,23.842,23.8509,23.842,23.8509,11058.0
2016-12-20 10:40:00,26.63,26.63,26.62,26.63,7802.0,23.8509,23.8509,23.842,23.8509,7802.0
2016-12-20 10:45:00,26.63,26.64,26.62,26.64,11290.0,23.8509,23.8599,23.842,23.8599,11290.0
2016-12-20 10:50:00,26.64,26.65,26.63,26.65,4900.0,23.8599,23.8688,23.8509,23.8688,4900.0
2016-12-20 10:55:00,26.65,26.65,26.64,26.65,9056.0,23.8688,23.8688,23.8599,23.8688,9056.0
2016-12-20 11:00:00,26.65,26.65,26.64,26.64,7400.0,23.8688,23.8688,23.8599,23.8599,7400.0
2016-12-20 11:05:00,26.64,26.65,26.63,26.64,20775.0,23.8599,23.8688,23.8509,23.8599,20775.0
2016-12-20 11:10:00,26.64,26.64,26.63,26.64,5132.0,23.8599,23.8599,23.8509,23.8599,5132.0
2016-12-20 11:15:00,26.64,26.64,26.63,26.64,5171.0,23.8599,23.8599,23.8509,23.8599,5171.0
2016-12-20 11:20:00,26.64,26.65,26.63,26.64,4709.0,23.8599,23.8688,23.8509,23.8599,4709.0
2016-12-20 11:25:00,26.64,26.65,26.63,26.64,17731.0,23.8599,23.8688,23.8509,23.8599,17731.0
2016-12-20 11:30:00,26.64,26.64,26.63,26.64,8656.0,23.8599,23.8599,23.8509,23.8599,8656.0
2016-12-20 11:35:00,26.64,26.64,26.61,26.61,18249.0,23.8599,23.8599,23.833,23.833,18249.0
2016-12-20 11:40:00,26.62,26.64,26.61,26.64,34599.0,23.842,23.8599,23.833,23.8599,34599.0
2016-12-20 11:45:00,26.63,26.64,26.63,26.63,20169.0,23.8509,23.8599,23.8509,23.8509,20169.0
2016-12-20 11:50:00,26.63,26.63,26.61,26.61,16529.0,23.8509,23.8509,23.833,23.833,16529.0
2016-12-20 11:55:00,26.62,26.64,26.61,26.64,6686.0,23.842,23.8599,23.833,23.8599,6686.0
2016-12-20 12:00:00,26.64,26.64,26.63,26.64,2800.0,23.8599,23.8599,23.8509,23.8599,2800.0
2016-12-20 12:05:00,26.64,26.64,26.64,26.64,2400.0,23.8599,23.8599,23.8599,23.8599,2400.0
2016-12-20 12:10:00,26.64,26.66,26.64,26.66,6729.0,23.8599,23.8778,23.8599,23.8778,6729.0
2016-12-20 12:15:00,26.66,26.66,26.65,26.66,7447.0,23.8778,23.8778,23.8688,23.8778,7447.0
2016-12-20 12:20:00,26.66,26.66,26.65,26.66,13700.0,23.8778,23.8778,23.8688,23.8778,13700.0
2016-12-20 12:25:00,26.66,26.67,26.65,26.66,20432.0,23.8778,23.8867,23.8688,23.8778,20432.0
2016-12-20 12:30:00,26.66,26.66,26.65,26.66,1700.0,23.8778,23.8778,23.8688,23.8778,1700.0
2016-12-20 12:35:00,26.66,26.66,26.64,26.64,18879.0,23.8778,23.8778,23.8599,23.8599,18879.0
2016-12-20 12:40:00,26.64,26.66,26.64,26.66,38497.0,23.8599,23.8778,23.8599,23.8778,38497.0
2016-12-20 12:45:00,26.67,26.67,26.66,26.67,9520.0,23.8867,23.8867,23.8778,23.8867,9520.0
2016-12-20 12:50:00,26.67,26.67,26.66,26.67,3418.0,23.8867,23.8867,23.8778,23.8867,3418.0
2016-12-20 12:55:00,26.67,26.67,26.65,26.65,28166.0,23.8867,23.8867,23.8688,23.8688,28166.0
2016-12-20 13:00:00,26.65,26.66,26.65,26.65,8019.0,23.8688,23.8778,23.8688,23.8688,8019.0
2016-12-20 13:05:00,26.65,26.66,26.64,26.65,17769.0,23.8688,23.8778,23.8599,23.8688,17769.0
2016-12-20 13:10:00,26.64,26.65,26.62,26.64,13335.0,23.8599,23.8688,23.842,23.8599,13335.0
2016-12-20 13:15:00,26.63,26.65,26.63,26.64,9749.0,23.8509,23.8688,23.8509,23.8599,9749.0
2016-12-20 13:20:00,26.64,26.65,26.63,26.64,9548.0,23.8599,23.8688,23.8509,23.8599,9548.0
2016-12-20 13:25:00,26.64,26.65,26.64,26.64,5639.0,23.8599,23.8688,23.8599,23.8599,5639.0
2016-12-20 13:30:00,26.64,26.65,26.64,26.64,6552.0,23.8599,23.8688,23.8599,23.8599,6552.0
2016-12-20 13:35:00,26.64,26.65,26.64,26.64,3311.0,23.8599,23.8688,23.8599,23.8599,3311.0
2016-12-20 13:40:00,26.64,26.65,26.63,26.64,5923.0,23.8599,23.8688,23.8509,23.8599,5923.0
2016-12-20 13:45:00,26.63,26.64,26.62,26.63,11067.0,23.8509,23.8599,23.842,23.8509,11067.0
2016-12-20 13:50:00,26.63,26.63,26.62,26.63,3400.0,23.8509,23.8509,23.842,23.8509,3400.0
2016-12-20 13:55:00,26.63,26.63,26.62,26.63,2949.0,23.8509,23.8509,23.842,23.8509,2949.0
2016-12-20 14:00:00,26.63,26.63,26.62,26.63,4050.0,23.8509,23.8509,23.842,23.8509,4050.0
2016-12-20 14:05:00,26.62,26.63,26.62,26.63,12900.0,23.842,23.8509,23.842,23.8509,12900.0
2016-12-20 14:10:00,26.63,26.63,26.62,26.63,2500.0,23.8509,23.8509,23.842,23.8509,2500.0
2016-12-20 14:15:00,26.63,26.63,26.62,26.62,10154.0,23.8509,23.8509,23.842,23.842,10154.0
2016-12-20 14:20:00,26.63,26.63,26.62,26.62,13300.0,23.8509,23.8509,23.842,23.842,13300.0
2016-12-20 14:25:00,26.63,26.63,26.62,26.63,6600.0,23.8509,23.8509,23.842,23.8509,6600.0
2016-12-20 14:30:00,26.63,26.64,26.63,26.64,21824.0,23.8509,23.8599,23.8509,23.8599,21824.0
2016-12-20 14:35:00,26.64,26.64,26.63,26.64,2623.0,23.8599,23.8599,23.8509,23.8599,2623.0
2016-12-20 14:40:00,26.64,26.64,26.63,26.64,6025.0,23.8599,23.8599,23.8509,23.8599,6025.0
2016-12-20 14:45:00,26.64,26.65,26.63,26.64,20047.0,23.8599,23.8688,23.8509,23.8599,20047.0
2016-12-20 14:50:00,26.64,26.65,26.64,26.65,5142.0,23.8599,23.8688,23.8599,23.8688,5142.0
2016-12-20 14:55:00,26.65,26.65,26.64,26.65,11000.0,23.8688,23.8688,23.8599,23.8688,11000.0
2016-12-20 15:00:00,26.65,26.65,26.64,26.64,4488.0,23.8688,23.8688,23.8599,23.8599,4488.0
2016-12-20 15:05:00,26.65,26.65,26.64,26.65,10435.0,23.8688,23.8688,23.8599,23.8688,10435.0
2016-12-20 15:10:00,26.65,26.65,26.64,26.64,5638.0,23.8688,23.8688,23.8599,23.8599,5638.0
2016-12-20 15:15:00,26.64,26.65,26.64,26.64,10628.0,23.8599,23.8688,23.8599,23.8599,10628.0
2016-12-20 15:20:00,26.64,26.65,26.63,26.64,13081.0,23.8599,23.8688,23.8509,23.8599,13081.0
2016-12-20 15:25:00,26.64,26.65,26.63,26.64,13190.0,23.8599,23.8688,23.8509,23.8599,13190.0
2016-12-20 15:30:00,26.64,26.65,26.63,26.64,20862.0,23.8599,23.8688,23.8509,23.8599,20862.0
2016-12-20 15:35:00,26.64,26.64,26.62,26.62,24428.0,23.8599,23.8599,23.842,23.842,24428.0
2016-12-20 15:40:00,26.63,26.63,26.62,26.63,15502.0,23.8509,23.8509,23.842,23.8509,15502.0
2016-12-20 15:45:00,26.63,26.63,26.62,26.63,21300.0,23.8509,23.8509,23.842,23.8509,21300.0
2016-12-20 15:50:00,26.63,26.63,26.62,26.62,29196.0,23.8509,23.8509,23.842,23.842,29196.0
2016-12-20 15:55:00,26.63,26.63,26.62,26.63,119825.0,23.8509,23.8509,23.842,23.8509,119825.0
2016-12-21 09:30:00,26.58,26.58,26.48,26.51,69153.0,23.8724,23.8724,23.7826,23.8095,69153.0
2016-12-21 09:35:00,26.51,26.52,26.5,26.5,76729.0,23.8095,23.8185,23.8005,23.8005,76729.0
2016-12-21 09:40:00,26.51,26.51,26.48,26.51,37616.0,23.8095,23.8095,23.7826,23.8095,37616.0
2016-12-21 09:45:00,26.51,26.51,26.5,26.5,10054.0,23.8095,23.8095,23.8005,23.8005,10054.0
2016-12-21 09:50:00,26.5,26.51,26.5,26.5,13923.0,23.8005,23.8095,23.8005,23.8005,13923.0
2016-12-21 09:55:00,26.51,26.51,26.5,26.5,40621.0,23.8095,23.8095,23.8005,23.8005,40621.0
2016-12-21 10:00:00,26.5,26.51,26.49,26.5,7527.0,23.8005,23.8095,23.7916,23.8005,7527.0
2016-12-21 10:05:00,26.5,26.5,26.49,26.5,17613.0,23.8005,23.8005,23.7916,23.8005,17613.0
2016-12-21 10:10:00,26.5,26.51,26.49,26.51,44196.0,23.8005,23.8095,23.7916,23.8095,44196.0
2016-12-21 10:15:00,26.51,26.51,26.5,26.51,14768.0,23.8095,23.8095,23.8005,23.8095,14768.0
2016-12-21 10:20:00,26.51,26.52,26.5,26.52,20926.0,23.8095,23.8185,23.8005,23.8185,20926.0
2016-12-21 10:25:00,26.51,26.52,26.51,26.51,57607.0,23.8095,23.8185,23.8095,23.8095,57607.0
2016-12-21 10:30:00,26.51,26.51,26.5,26.51,22268.0,23.8095,23.8095,23.8005,23.8095,22268.0
2016-12-21 10:35:00,26.5,26.51,26.5,26.51,15389.0,23.8005,23.8095,23.8005,23.8095,15389.0
2016-12-21 10:40:00,26.51,26.51,26.5,26.51,4571.0,23.8095,23.8095,23.8005,23.8095,4571.0
2016-12-21 10:45:00,26.51,26.51,26.5,26.51,4021.0,23.8095,23.8095,23.8005,23.8095,4021.0
2016-12-21 10:50:00,26.51,26.51,26.5,26.51,9385.0,23.8095,23.8095,23.8005,23.8095,9385.0
2016-12-21 10:55:00,26.5,26.51,26.5,26.51,4675.0,23.8005,23.8095,23.8005,23.8095,4675.0
2016-12-21 11:00:00,26.51,26.51,26.5,26.51,6500.0,23.8095,23.8095,23.8005,23.8095,6500.0
2016-12-21 11:05:00,26.51,26.51,26.5,26.51,41294.0,23.8095,23.8095,23.8005,23.8095,41294.0
2016-12-21 11:10:00,26.51,26.51,26.5,26.51,10251.0,23.8095,23.8095,23.8005,23.8095,10251.0
2016-12-21 11:15:00,26.51,26.51,26.5,26.51,23385.0,23.8095,23.8095,23.8005,23.8095,23385.0
2016-12-21 11:20:00,26.51,26.51,26.5,26.51,15488.0,23.8095,23.8095,23.8005,23.8095,15488.0
2016-12-21 11:25:00,26.51,26.53,26.5,26.53,145960.0,23.8095,23.8275,23.8005,23.8275,145960.0
2016-12-21 11:30:00,26.53,26.53,26.52,26.53,15375.0,23.8275,23.8275,23.8185,23.8275,15375.0
2016-12-21 11:35:00,26.53,26.54,26.52,26.54,16556.0,23.8275,23.8365,23.8185,23.8365,16556.0
2016-12-21 11:40:00,26.54,26.54,26.52,26.53,85753.0,23.8365,23.8365,23.8185,23.8275,85753.0
2016-12-21 11:45:00,26.53,26.53,26.52,26.53,19596.0,23.8275,23.8275,23.8185,23.8275,19596.0
2016-12-21 11:50:00,26.53,26.53,26.52,26.52,24131.0,23.8275,23.8275,23.8185,23.8185,24131.0
2016-12-21 11:55:00,26.53,26.53,26.5,26.5,29072.0,23.8275,23.8275,23.8005,23.8005,29072.0
2016-12-21 12:00:00,26.5,26.51,26.49,26.5,7404.0,23.8005,23.8095,23.7916,23.8005,7404.0
2016-12-21 12:05:00,26.5,26.5,26.49,26.5,11646.0,23.8005,23.8005,23.7916,23.8005,11646.0
2016-12-21 12:10:00,26.5,26.5,26.49,26.5,5987.0,23.8005,23.8005,23.7916,23.8005,5987.0
2016-12-21 12:15:00,26.5,26.5,26.49,26.5,6300.0,23.8005,23.8005,23.7916,23.8005,6300.0
2016-12-21 12:20:00,26.5,26.5,26.49,26.49,11233.0,23.8005,23.8005,23.7916,23.7916,11233.0
2016-12-21 12:25:00,26.49,26.5,26.48,26.49,8496.0,23.7916,23.8005,23.7826,23.7916,8496.0
2016-12-21 12:30:00,26.49,26.49,26.48,26.49,4835.0,23.7916,23.7916,23.7826,23.7916,4835.0
2016-12-21 12:35:00,26.49,26.49,26.48,26.49,4920.0,23.7916,23.7916,23.7826,23.7916,4920.0
2016-12-21 12:40:00,26.49,26.49,26.47,26.47,21176.0,23.7916,23.7916,23.7736,23.7736,21176.0
2016-12-21 12:45:00,26.47,26.48,26.47,26.47,7390.0,23.7736,23.7826,23.7736,23.7736,7390.0
2016-12-21 12:50:00,26.48,26.48,26.46,26.46,12919.0,23.7826,23.7826,23.7646,23.7646,12919.0
2016-12-21 12:55:00,26.46,26.47,26.44,26.45,168746.0,23.7646,23.7736,23.7466,23.7556,168746.0
2016-12-21 13:00:00,26.44,26.46,26.44,26.46,10538.0,23.7466,23.7646,23.7466,23.7646,10538.0
2016-12-21 13:05:00,26.46,26.46,26.45,26.45,8970.0,23.7646,23.7646,23.7556,23.7556,8970.0
2016-12-21 13:10:00,26.46,26.47,26.45,26.47,11163.0,23.7646,23.7736,23.7556,23.7736,11163.0
2016-12-21 13:15:00,26.47,26.48,26.46,26.48,36495.0,23.7736,23.7826,23.7646,23.7826,36495.0
2016-12-21 13:20:00,26.48,26.48,26.47,26.47,23030.0,23.7826,23.7826,23.7736,23.7736,23030.0
2016-12-21 13:25:00,26.48,26.48,26.46,26.46,5898.0,23.7826,23.7826,23.7646,23.7646,5898.0
2016-12-21 13:30:00,26.46,26.47,26.46,26.46,3700.0,23.7646,23.7736,23.7646,23.7646,3700.0
2016-12-21 13:35:00,26.46,26.47,26.46,26.46,3654.0,23.7646,23.7736,23.7646,23.7646,3654.0
2016-12-21 13:40:00,26.47,26.47,26.46,26.47,7400.0,23.7736,23.7736,23.7646,23.7736,7400.0
2016-12-21 13:45:00,26.47,26.47,26.46,26.46,4718.0,23.7736,23.7736,23.7646,23.7646,4718.0
2016-12-21 13:50:00,26.47,26.47,26.46,26.46,11444.0,23.7736,23.7736,23.7646,23.7646,11444.0
2016-12-21 13:55:00,26.46,26.47,26.46,26.46,26416.0,23.7646,23.7736,23.7646,23.7646,26416.0
2016-12-21 14:00:00,26.46,26.47,26.46,26.47,11461.0,23.7646,23.7736,23.7646,23.7736,11461.0
2016-12-21 14:05:00,26.47,26.47,26.46,26.47,15001.0,23.7736,23.7736,23.7646,23.7736,15001.0
2016-12-21 14:10:00,26.47,26.48,26.46,26.47,8248.0,23.7736,23.7826,23.7646,23.7736,8248.0
2016-12-21 14:15:00,26.48,26.48,26.46,26.46,12750.0,23.7826,23.7826,23.7646,23.7646,12750.0
2016-12-21 14:20:00,26.46,26.47,26.46,26.46,19189.0,23.7646,23.7736,23.7646,23.7646,19189.0
2016-12-21 14:25:00,26.47,26.48,26.46,26.48,10496.0,23.7736,23.7826,23.7646,23.7826,10496.0
2016-12-21 14:30:00,26.48,26.48,26.47,26.48,19369.0,23.7826,23.7826,23.7736,23.7826,19369.0
2016-12-21 14:35:00,26.48,26.48,26.47,26.48,15358.0,23.7826,23.7826,23.7736,23.7826,15358.0
2016-12-21 14:40:00,26.48,26.48,26.46,26.46,20780.0,23.7826,23.7826,23.7646,23.7646,20780.0
2016-12-21 14:45:00,26.47,26.47,26.45,26.46,29433.0,23.7736,23.7736,23.7556,23.7646,29433.0
2016-12-21 14:50:00,26.46,26.47,26.46,26.46,14176.0,23.7646,23.7736,23.7646,23.7646,14176.0
2016-12-21 14:55:00,26.46,26.47,26.46,26.46,12200.0,23.7646,23.7736,23.7646,23.7646,12200.0
2016-12-21 15:00:00,26.46,26.47,26.45,26.46,27678.0,23.7646,23.7736,23.7556,23.7646,27678.0
2016-12-21 15:05:00,26.46,26.46,26.45,26.46,10923.0,23.7646,23.7646,23.7556,23.7646,10923.0
2016-12-21 15:10:00,26.46,26.47,26.45,26.46,16420.0,23.7646,23.7736,23.7556,23.7646,16420.0
2016-12-21 15:15:00,26.46,26.47,26.46,26.46,17190.0,23.7646,23.7736,23.7646,23.7646,17190.0
2016-12-21 15:20:00,26.46,26.47,26.46,26.46,33027.0,23.7646,23.7736,23.7646,23.7646,33027.0
2016-12-21 15:25:00,26.46,26.47,26.46,26.46,14914.0,23.7646,23.7736,23.7646,23.7646,14914.0
2016-12-21 15:30:00,26.46,26.47,26.46,26.46,30377.0,23.7646,23.7736,23.7646,23.7646,30377.0
2016-12-21 15:35:00,26.46,26.47,26.46,26.46,20532.0,23.7646,23.7736,23.7646,23.7646,20532.0
2016-12-21 15:40:00,26.46,26.47,26.46,26.46,33529.0,23.7646,23.7736,23.7646,23.7646,33529.0
2016-12-21 15:45:00,26.46,26.47,26.45,26.46,57456.0,23.7646,23.7736,23.7556,23.7646,57456.0
2016-12-21 15:50:00,26.45,26.45,26.42,26.44,76822.0,23.7556,23.7556,23.7287,23.7466,76822.0
2016-12-21 15:55:00,26.44,26.44,26.4,26.41,142769.0,23.7466,23.7466,23.7107,23.7197,142769.0
2016-12-22 09:30:00,26.07,26.14,26.0,26.02,180305.0,23.4143,23.4772,23.3515,23.3694,180305.0
2016-12-22 09:35:00,26.02,26.02,25.96,26.0,84241.0,23.3694,23.3694,23.3155,23.3515,84241.0
2016-12-22 09:40:00,26.0,26.03,25.98,26.03,33189.0,23.3515,23.3784,23.3335,23.3784,33189.0
2016-12-22 09:45:00,26.03,26.03,26.01,26.03,6199.0,23.3784,23.3784,23.3604,23.3784,6199.0
2016-12-22 09:50:00,26.03,26.04,26.03,26.04,4859.0,23.3784,23.3874,23.3784,23.3874,4859.0
2016-12-22 09:55:00,26.04,26.05,26.03,26.05,15971.0,23.3874,23.3964,23.3784,23.3964,15971.0
2016-12-22 10:00:00,26.05,26.06,26.04,26.04,29912.0,23.3964,23.4054,23.3874,23.3874,29912.0
2016-12-22 10:05:00,26.05,26.07,26.04,26.04,22026.0,23.3964,23.4143,23.3874,23.3874,22026.0
2016-12-22 10:10:00,26.05,26.07,26.04,26.07,9462.0,23.3964,23.4143,23.3874,23.4143,9462.0
2016-12-22 10:15:00,26.07,26.08,26.06,26.07,10683.0,23.4143,23.4233,23.4054,23.4143,10683.0
2016-12-22 10:20:00,26.07,26.08,26.06,26.06,25170.0,23.4143,23.4233,23.4054,23.4054,25170.0
2016-12-22 10:25:00,26.05,26.07,26.04,26.07,63175.0,23.3964,23.4143,23.3874,23.4143,63175.0
2016-12-22 10:30:00,26.07,26.07,26.06,26.07,32447.0,23.4143,23.4143,23.4054,23.4143,32447.0
2016-12-22 10:35:00,26.07,26.07,26.06,26.06,9600.0,23.4143,23.4143,23.4054,23.4054,9600.0
2016-12-22 10:40:00,26.06,26.06,26.04,26.04,10770.0,23.4054,23.4054,23.3874,23.3874,10770.0
2016-12-22 10:45:00,26.04,26.04,26.03,26.03,12552.0,23.3874,23.3874,23.3784,23.3784,12552.0
2016-12-22 10:50:00,26.04,26.04,26.02,26.03,28889.0,23.3874,23.3874,23.3694,23.3784,28889.0
2016-12-22 10:55:00,26.03,26.04,25.99,26.0,176430.0,23.3784,23.3874,23.3425,23.3515,176430.0
2016-12-22 11:00:00,26.0,26.0,25.99,26.0,44269.0,23.3515,23.3515,23.3425,23.3515,44269.0
2016-12-22 11:05:00,26.0,26.0,25.99,26.0,11819.0,23.3515,23.3515,23.3425,23.3515,11819.0
2016-12-22 11:10:00,26.0,26.0,25.99,25.99,12051.0,23.3515,23.3515,23.3425,23.3425,12051.0
2016-12-22 11:15:00,26.0,26.0,25.99,26.0,23063.0,23.3515,23.3515,23.3425,23.3515,23063.0
2016-12-22 11:20:00,26.0,26.01,25.99,26.01,29592.0,23.3515,23.3604,23.3425,23.3604,29592.0
2016-12-22 11:25:00,26.01,26.01,25.99,26.0,26585.0,23.3604,23.3604,23.3425,23.3515,26585.0
2016-12-22 11:30:00,26.0,26.01,25.99,26.01,29624.0,23.3515,23.3604,23.3425,23.3604,29624.0
2016-12-22 11:35:00,26.01,26.01,25.99,26.01,48840.0,23.3604,23.3604,23.3425,23.3604,48840.0
2016-12-22 11:40:00,26.01,26.01,25.99,26.0,25156.0,23.3604,23.3604,23.3425,23.3515,25156.0
2016-12-22 11:45:00,25.99,26.0,25.98,25.98,52273.0,23.3425,23.3515,23.3335,23.3335,52273.0
2016-12-22 11:50:00,25.98,26.0,25.98,26.0,16502.0,23.3335,23.3515,23.3335,23.3515,16502.0
2016-12-22 11:55:00,26.0,26.01,25.99,26.01,11536.0,23.3515,23.3604,23.3425,23.3604,11536.0
2016-12-22 12:00:00,26.01,26.02,26.0,26.02,18130.0,23.3604,23.3694,23.3515,23.3694,18130.0
2016-12-22 12:05:00,26.02,26.03,26.02,26.03,6600.0,23.3694,23.3784,23.3694,23.3784,6600.0
2016-12-22 12:10:00,26.03,26.04,26.02,26.04,12603.0,23.3784,23.3874,23.3694,23.3874,12603.0
2016-12-22 12:15:00,26.04,26.04,26.03,26.04,11750.0,23.3874,23.3874,23.3784,23.3874,11750.0
2016-12-22 12:20:00,26.04,26.05,26.03,26.05,15862.0,23.3874,23.3964,23.3784,23.3964,15862.0
2016-12-22 12:25:00,26.05,26.06,26.04,26.05,23876.0,23.3964,23.4054,23.3874,23.3964,23876.0
2016-12-22 12:30:00,26.06,26.06,26.05,26.06,10700.0,23.4054,23.4054,23.3964,23.4054,10700.0
2016-12-22 12:35:00,26.05,26.06,26.04,26.04,18672.0,23.3964,23.4054,23.3874,23.3874,18672.0
2016-12-22 12:40:00,26.04,26.05,26.04,26.05,5804.0,23.3874,23.3964,23.3874,23.3964,5804.0
2016-12-22 12:45:00,26.05,26.06,26.04,26.06,10132.0,23.3964,23.4054,23.3874,23.4054,10132.0
2016-12-22 12:50:00,26.05,26.06,26.04,26.05,20076.0,23.3964,23.4054,23.3874,23.3964,20076.0
2016-12-22 12:55:00,26.05,26.06,26.05,26.05,6265.0,23.3964,23.4054,23.3964,23.3964,6265.0
2016-12-22 13:00:00,26.05,26.06,26.05,26.05,8769.0,23.3964,23.4054,23.3964,23.3964,8769.0
2016-12-22 13:05:00,26.05,26.06,26.05,26.05,5406.0,23.3964,23.4054,23.3964,23.3964,5406.0
2016-12-22 13:10:00,26.06,26.06,26.05,26.05,11500.0,23.4054,23.4054,23.3964,23.3964,11500.0
2016-12-22 13:15:00,26.06,26.06,26.05,26.06,9747.0,23.4054,23.4054,23.3964,23.4054,9747.0
2016-12-22 13:20:00,26.06,26.07,26.06,26.07,38104.0,23.4054,23.4143,23.4054,23.4143,38104.0
2016-12-22 13:25:00,26.07,26.07,26.06,26.07,17575.0,23.4143,23.4143,23.4054,23.4143,17575.0
2016-12-22 13:30:00,26.07,26.07,26.06,26.07,6767.0,23.4143,23.4143,23.4054,23.4143,6767.0
2016-12-22 13:35:00,26.07,26.07,26.05,26.05,21586.0,23.4143,23.4143,23.3964,23.3964,21586.0
2016-12-22 13:40:00,26.05,26.07,26.05,26.07,20211.0,23.3964,23.4143,23.3964,23.4143,20211.0
2016-12-22 13:45:00,26.07,26.08,26.06,26.08,8979.0,23.4143,23.4233,23.4054,23.4233,8979.0
2016-12-22 13:50:00,26.08,26.08,26.07,26.07,8562.0,23.4233,23.4233,23.4143,23.4143,8562.0
2016-12-22 13:55:00,26.08,26.09,26.07,26.08,7777.0,23.4233,23.4323,23.4143,23.4233,7777.0
2016-12-22 14:00:00,26.09,26.1,26.08,26.1,32798.0,23.4323,23.4413,23.4233,23.4413,32798.0
2016-12-22 14:05:00,26.1,26.1,26.09,26.1,13249.0,23.4413,23.4413,23.4323,23.4413,13249.0
2016-12-22 14:10:00,26.1,26.11,26.09,26.11,14267.0,23.4413,23.4503,23.4323,23.4503,14267.0
2016-12-22 14:15:00,26.11,26.12,26.11,26.11,18561.0,23.4503,23.4592,23.4503,23.4503,18561.0
2016-12-22 14:20:00,26.12,26.12,26.11,26.12,15105.0,23.4592,23.4592,23.4503,23.4592,15105.0
2016-12-22 14:25:00,26.12,26.13,26.12,26.13,33544.0,23.4592,23.4682,23.4592,23.4682,33544.0
2016-12-22 14:30:00,26.12,26.13,26.12,26.13,5050.0,23.4592,23.4682,23.4592,23.4682,5050.0
2016-12-22 14:35:00,26.13,26.14,26.12,26.14,14280.0,23.4682,23.4772,23.4592,23.4772,14280.0
2016-12-22 14:40:00,26.14,26.14,26.13,26.14,8047.0,23.4772,23.4772,23.4682,23.4772,8047.0
2016-12-22 14:45:00,26.14,26.14,26.13,26.14,10027.0,23.4772,23.4772,23.4682,23.4772,10027.0
2016-12-22 14:50:00,26.14,26.15,26.13,26.14,9065.0,23.4772,23.4862,23.4682,23.4772,9065.0
2016-12-22 14:55:00,26.14,26.15,26.14,26.15,10800.0,23.4772,23.4862,23.4772,23.4862,10800.0
2016-12-22 15:00:00,26.14,26.15,26.13,26.14,27201.0,23.4772,23.4862,23.4682,23.4772,27201.0
2016-12-22 15:05:00,26.14,26.14,26.11,26.11,32471.0,23.4772,23.4772,23.4503,23.4503,32471.0
2016-12-22 15:10:00,26.11,26.12,26.11,26.12,54283.0,23.4503,23.4592,23.4503,23.4592,54283.0
2016-12-22 15:15:00,26.12,26.12,26.1,26.11,20577.0,23.4592,23.4592,23.4413,23.4503,20577.0
2016-12-22 15:20:00,26.1,26.11,26.1,26.1,17961.0,23.4413,23.4503,23.4413,23.4413,17961.0
2016-12-22 15:25:00,26.11,26.11,26.1,26.11,39222.0,23.4503,23.4503,23.4413,23.4503,39222.0
2016-12-22 15:30:00,26.11,26.11,26.09,26.1,17124.0,23.4503,23.4503,23.4323,23.4413,17124.0
2016-12-22 15:35:00,26.09,26.11,26.09,26.1,29649.0,23.4323,23.4503,23.4323,23.4413,29649.0
2016-12-22 15:40:00,26.11,26.11,26.09,26.1,28327.0,23.4503,23.4503,23.4323,23.4413,28327.0
2016-12-22 15:45:00,26.1,26.1,26.09,26.1,17079.0,23.4413,23.4413,23.4323,23.4413,17079.0
2016-12-22 15:50:00,26.1,26.1,26.07,26.08,99031.0,23.4413,23.4413,23.4143,23.4233,99031.0
2016-12-22 15:55:00,26.08,26.1,26.06,26.09,272287.0,23.4233,23.4413,23.4054,23.4323,272287.0
2016-12-23 09:30:00,26.04,26.13,26.04,26.11,49217.0,23.3874,23.4682,23.3874,23.4503,49217.0
2016-12-23 09:35:00,26.12,26.12,26.1,26.1,73576.0,23.4592,23.4592,23.4413,23.4413,73576.0
2016-12-23 09:40:00,26.1,26.1,26.08,26.09,174432.0,23.4413,23.4413,23.4233,23.4323,174432.0
2016-12-23 09:45:00,26.09,26.1,26.08,26.09,56163.0,23.4323,23.4413,23.4233,23.4323,56163.0
2016-12-23 09:50:00,26.08,26.1,26.08,26.09,66878.0,23.4233,23.4413,23.4233,23.4323,66878.0
2016-12-23 09:55:00,26.09,26.11,26.09,26.1,103153.0,23.4323,23.4503,23.4323,23.4413,103153.0
2016-12-23 10:00:00,26.09,26.1,26.09,26.09,84037.0,23.4323,23.4413,23.4323,23.4323,84037.0
2016-12-23 10:05:00,26.1,26.1,26.09,26.1,96999.0,23.4413,23.4413,23.4323,23.4413,96999.0
2016-12-23 10:10:00,26.1,26.1,26.09,26.1,34455.0,23.4413,23.4413,23.4323,23.4413,34455.0
2016-12-23 10:15:00,26.09,26.09,26.08,26.09,27928.0,23.4323,23.4323,23.4233,23.4323,27928.0
2016-12-23 10:20:00,26.09,26.09,26.07,26.09,37072.0,23.4323,23.4323,23.4143,23.4323,37072.0
2016-12-23 10:25:00,26.09,26.09,26.08,26.09,39160.0,23.4323,23.4323,23.4233,23.4323,39160.0
2016-12-23 10:30:00,26.09,26.09,26.08,26.09,39450.0,23.4323,23.4323,23.4233,23.4323,39450.0
2016-12-23 10:35:00,26.09,26.09,26.08,26.09,32897.0,23.4323,23.4323,23.4233,23.4323,32897.0
2016-12-23 10:40:00,26.09,26.09,26.07,26.08,40859.0,23.4323,23.4323,23.4143,23.4233,40859.0
2016-12-23 10:45:00,26.08,26.08,26.07,26.07,41418.0,23.4233,23.4233,23.4143,23.4143,41418.0
2016-12-23 10:50:00,26.07,26.07,26.06,26.07,15896.0,23.4143,23.4143,23.4054,23.4143,15896.0
2016-12-23 10:55:00,26.07,26.08,26.06,26.07,117224.0,23.4143,23.4233,23.4054,23.4143,117224.0
2016-12-23 11:00:00,26.07,26.08,26.07,26.08,18131.0,23.4143,23.4233,23.4143,23.4233,18131.0
2016-12-23 11:05:00,26.08,26.08,26.07,26.08,2100.0,23.4233,23.4233,23.4143,23.4233,2100.0
2016-12-23 11:10:00,26.07,26.08,26.07,26.08,6620.0,23.4143,23.4233,23.4143,23.4233,6620.0
2016-12-23 11:15:00,26.08,26.08,26.07,26.08,2900.0,23.4233,23.4233,23.4143,23.4233,2900.0
2016-12-23 11:20:00,26.08,26.08,26.07,26.08,5656.0,23.4233,23.4233,23.4143,23.4233,5656.0
2016-12-23 11:25:00,26.08,26.09,26.07,26.09,23895.0,23.4233,23.4323,23.4143,23.4323,23895.0
2016-12-23 11:30:00,26.08,26.09,26.08,26.08,2697.0,23.4233,23.4323,23.4233,23.4233,2697.0
2016-12-23 11:35:00,26.08,26.09,26.08,26.08,3000.0,23.4233,23.4323,23.4233,23.4233,3000.0
2016-12-23 11:40:00,26.08,26.09,26.08,26.09,21353.0,23.4233,23.4323,23.4233,23.4323,21353.0
2016-12-23 11:45:00,26.08,26.08,26.08,26.08,1192.0,23.4233,23.4233,23.4233,23.4233,1192.0
2016-12-23 11:50:00,26.09,26.1,26.08,26.09,12193.0,23.4323,23.4413,23.4233,23.4323,12193.0
2016-12-23 11:55:00,26.1,26.1,26.09,26.09,2050.0,23.4413,23.4413,23.4323,23.4323,2050.0
2016-12-23 12:00:00,26.1,26.11,26.09,26.11,34657.0,23.4413,23.4503,23.4323,23.4503,34657.0
2016-12-23 12:05:00,26.1,26.11,26.1,26.1,8500.0,23.4413,23.4503,23.4413,23.4413,8500.0
2016-12-23 12:10:00,26.11,26.11,26.1,26.1,11500.0,23.4503,23.4503,23.4413,23.4413,11500.0
2016-12-23 12:15:00,26.11,26.11,26.1,26.11,27973.0,23.4503,23.4503,23.4413,23.4503,27973.0
2016-12-23 12:20:00,26.11,26.12,26.1,26.11,24135.0,23.4503,23.4592,23.4413,23.4503,24135.0
2016-12-23 12:25:00,26.11,26.12,26.1,26.1,10216.0,23.4503,23.4592,23.4413,23.4413,10216.0
2016-12-23 12:30:00,26.11,26.11,26.1,26.1,4150.0,23.4503,23.4503,23.4413,23.4413,4150.0
2016-12-23 12:35:00,26.1,26.11,26.1,26.1,9184.0,23.4413,23.4503,23.4413,23.4413,9184.0
2016-12-23 12:40:00,26.1,26.11,26.1,26.11,3903.0,23.4413,23.4503,23.4413,23.4503,3903.0
2016-12-23 12:45:00,26.11,26.11,26.1,26.1,5025.0,23.4503,23.4503,23.4413,23.4413,5025.0
2016-12-23 12:50:00,26.11,26.11,26.1,26.11,9411.0,23.4503,23.4503,23.4413,23.4503,9411.0
2016-12-23 12:55:00,26.1,26.11,26.1,26.1,4877.0,23.4413,23.4503,23.4413,23.4413,4877.0
2016-12-23 13:00:00,26.11,26.11,26.1,26.1,7139.0,23.4503,23.4503,23.4413,23.4413,7139.0
2016-12-23 13:05:00,26.11,26.11,26.1,26.1,545.0,23.4503,23.4503,23.4413,23.4413,545.0
2016-12-23 13:10:00,26.1,26.11,26.1,26.1,4369.0,23.4413,23.4503,23.4413,23.4413,4369.0
2016-12-23 13:15:00,26.1,26.11,26.1,26.1,900.0,23.4413,23.4503,23.4413,23.4413,900.0
2016-12-23 13:20:00,26.1,26.11,26.1,26.11,1600.0,23.4413,23.4503,23.4413,23.4503,1600.0
2016-12-23 13:25:00,26.11,26.11,26.1,26.11,27005.0,23.4503,23.4503,23.4413,23.4503,27005.0
2016-12-23 13:30:00,26.11,26.11,26.1,26.11,5080.0,23.4503,23.4503,23.4413,23.4503,5080.0
2016-12-23 13:35:00,26.11,26.11,26.1,26.1,4892.0,23.4503,23.4503,23.4413,23.4413,4892.0
2016-12-23 13:40:00,26.11,26.11,26.1,26.1,21366.0,23.4503,23.4503,23.4413,23.4413,21366.0
2016-12-23 13:45:00,26.11,26.11,26.1,26.1,47812.0,23.4503,23.4503,23.4413,23.4413,47812.0
2016-12-23 13:50:00,26.11,26.11,26.1,26.1,23600.0,23.4503,23.4503,23.4413,23.4413,23600.0
2016-12-23 13:55:00,26.1,26.11,26.1,26.11,29778.0,23.4413,23.4503,23.4413,23.4503,29778.0
2016-12-23 14:00:00,26.11,26.11,26.1,26.11,1549.0,23.4503,23.4503,23.4413,23.4503,1549.0
2016-12-23 14:05:00,26.11,26.11,26.1,26.11,26574.0,23.4503,23.4503,23.4413,23.4503,26574.0
2016-12-23 14:10:00,26.1,26.11,26.1,26.11,92317.0,23.4413,23.4503,23.4413,23.4503,92317.0
2016-12-23 14:15:00,26.11,26.11,26.1,26.11,102667.0,23.4503,23.4503,23.4413,23.4503,102667.0
2016-12-23 14:20:00,26.11,26.11,26.1,26.11,6953.0,23.4503,23.4503,23.4413,23.4503,6953.0
2016-12-23 14:25:00,26.1,26.12,26.1,26.12,97764.0,23.4413,23.4592,23.4413,23.4592,97764.0
2016-12-23 14:30:00,26.12,26.12,26.11,26.12,85444.0,23.4592,23.4592,23.4503,23.4592,85444.0
2016-12-23 14:35:00,26.12,26.12,26.11,26.12,24621.0,23.4592,23.4592,23.4503,23.4592,24621.0
2016-12-23 14:40:00,26.12,26.13,26.11,26.13,15390.0,23.4592,23.4682,23.4503,23.4682,15390.0
2016-12-23 14:45:00,26.12,26.13,26.12,26.13,28387.0,23.4592,23.4682,23.4592,23.4682,28387.0
2016-12-23 14:50:00,26.13,26.13,26.12,26.13,5500.0,23.4682,23.4682,23.4592,23.4682,5500.0
2016-12-23 14:55:00,26.13,26.14,26.12,26.14,65598.0,23.4682,23.4772,23.4592,23.4772,65598.0
2016-12-23 15:00:00,26.14,26.14,26.13,26.13,41700.0,23.4772,23.4772,23.4682,23.4682,41700.0
2016-12-23 15:05:00,26.14,26.14,26.13,26.13,23907.0,23.4772,23.4772,23.4682,23.4682,23907.0
2016-12-23 15:10:00,26.14,26.14,26.13,26.14,4350.0,23.4772,23.4772,23.4682,23.4772,4350.0
2016-12-23 15:15:00,26.14,26.14,26.13,26.14,3852.0,23.4772,23.4772,23.4682,23.4772,3852.0
2016-12-23 15:20:00,26.14,26.14,26.12,26.12,42826.0,23.4772,23.4772,23.4592,23.4592,42826.0
2016-12-23 15:25:00,26.12,26.13,26.12,26.12,3800.0,23.4592,23.4682,23.4592,23.4592,3800.0
2016-12-23 15:30:00,26.12,26.13,26.12,26.12,2016.0,23.4592,23.4682,23.4592,23.4592,2016.0
2016-12-23 15:35:00,26.13,26.13,26.12,26.13,12378.0,23.4682,23.4682,23.4592,23.4682,12378.0
2016-12-23 15:40:00,26.13,26.13,26.12,26.12,2400.0,23.4682,23.4682,23.4592,23.4592,2400.0
2016-12-23 15:45:00,26.12,26.13,26.12,26.13,5355.0,23.4592,23.4682,23.4592,23.4682,5355.0
2016-12-23 15:50:00,26.13,26.13,26.12,26.13,39548.0,23.4682,23.4682,23.4592,23.4682,39548.0
2016-12-23 15:55:00,26.13,26.13,26.11,26.12,176272.0,23.4682,23.4682,23.4503,23.4592,176272.0
2016-12-27 09:30:00,26.24,26.24,26.07,26.21,36836.0,23.567,23.567,23.4143,23.5401,36836.0
2016-12-27 09:35:00,26.22,26.23,26.18,26.18,20034.0,23.5491,23.558,23.5131,23.5131,20034.0
2016-12-27 09:40:00,26.18,26.2,26.18,26.2,27548.0,23.5131,23.5311,23.5131,23.5311,27548.0
2016-12-27 09:45:00,26.19,26.21,26.18,26.21,17943.0,23.5221,23.5401,23.5131,23.5401,17943.0
2016-12-27 09:50:00,26.21,26.21,26.2,26.2,7214.0,23.5401,23.5401,23.5311,23.5311,7214.0
2016-12-27 09:55:00,26.2,26.2,26.19,26.19,7760.0,23.5311,23.5311,23.5221,23.5221,7760.0
2016-12-27 10:00:00,26.19,26.19,26.18,26.19,15757.0,23.5221,23.5221,23.5131,23.5221,15757.0
2016-12-27 10:05:00,26.18,26.19,26.18,26.19,3000.0,23.5131,23.5221,23.5131,23.5221,3000.0
2016-12-27 10:10:00,26.19,26.19,26.17,26.18,39700.0,23.5221,23.5221,23.5042,23.5131,39700.0
2016-12-27 10:15:00,26.17,26.18,26.17,26.18,17715.0,23.5042,23.5131,23.5042,23.5131,17715.0
2016-12-27 10:20:00,26.18,26.18,26.17,26.18,10868.0,23.5131,23.5131,23.5042,23.5131,10868.0
2016-12-27 10:25:00,26.18,26.19,26.17,26.18,4700.0,23.5131,23.5221,23.5042,23.5131,4700.0
2016-12-27 10:30:00,26.19,26.2,26.18,26.2,10467.0,23.5221,23.5311,23.5131,23.5311,10467.0
2016-12-27 10:35:00,26.19,26.2,26.19,26.19,1350.0,23.5221,23.5311,23.5221,23.5221,1350.0
2016-12-27 10:40:00,26.2,26.2,26.19,26.2,900.0,23.5311,23.5311,23.5221,23.5311,900.0
2016-12-27 10:45:00,26.2,26.2,26.19,26.19,1200.0,23.5311,23.5311,23.5221,23.5221,1200.0
2016-12-27 10:50:00,26.19,26.2,26.19,26.19,4250.0,23.5221,23.5311,23.5221,23.5221,4250.0
2016-12-27 10:55:00,26.2,26.2,26.19,26.2,23017.0,23.5311,23.5311,23.5221,23.5311,23017.0
2016-12-27 11:00:00,26.21,26.21,26.2,26.21,17885.0,23.5401,23.5401,23.5311,23.5401,17885.0
2016-12-27 11:05:00,26.21,26.21,26.2,26.2,4169.0,23.5401,23.5401,23.5311,23.5311,4169.0
2016-12-27 11:10:00,26.2,26.21,26.2,26.2,14380.0,23.5311,23.5401,23.5311,23.5311,14380.0
2016-12-27 11:15:00,26.2,26.2,26.19,26.19,3492.0,23.5311,23.5311,23.5221,23.5221,3492.0
2016-12-27 11:20:00,26.2,26.2,26.18,26.18,4097.0,23.5311,23.5311,23.5131,23.5131,4097.0
2016-12-27 11:25:00,26.18,26.18,26.17,26.18,11776.0,23.5131,23.5131,23.5042,23.5131,11776.0
2016-12-27 11:30:00,26.18,26.18,26.17,26.17,10102.0,23.5131,23.5131,23.5042,23.5042,10102.0
2016-12-27 11:35:00,26.18,26.19,26.17,26.19,11365.0,23.5131,23.5221,23.5042,23.5221,11365.0
2016-12-27 11:40:00,26.19,26.19,26.18,26.19,2800.0,23.5221,23.5221,23.5131,23.5221,2800.0
2016-12-27 11:45:00,26.18,26.19,26.18,26.18,9748.0,23.5131,23.5221,23.5131,23.5131,9748.0
2016-12-27 11:50:00,26.18,26.19,26.18,26.19,11560.0,23.5131,23.5221,23.5131,23.5221,11560.0
2016-12-27 11:55:00,26.19,26.19,26.18,26.18,9679.0,23.5221,23.5221,23.5131,23.5131,9679.0
2016-12-27 12:00:00,26.19,26.19,26.18,26.19,4860.0,23.5221,23.5221,23.5131,23.5221,4860.0
2016-12-27 12:05:00,26.18,26.19,26.18,26.18,3204.0,23.5131,23.5221,23.5131,23.5131,3204.0
2016-12-27 12:10:00,26.18,26.19,26.18,26.18,6850.0,23.5131,23.5221,23.5131,23.5131,6850.0
2016-12-27 12:15:00,26.18,26.19,26.18,26.18,3156.0,23.5131,23.5221,23.5131,23.5131,3156.0
2016-12-27 12:20:00,26.18,26.19,26.18,26.19,23558.0,23.5131,23.5221,23.5131,23.5221,23558.0
2016-12-27 12:25:00,26.18,26.25,26.18,26.25,387951.0,23.5131,23.576,23.5131,23.576,387951.0
2016-12-27 12:30:00,26.24,26.25,26.24,26.24,13686.0,23.567,23.576,23.567,23.567,13686.0
2016-12-27 12:35:00,26.24,26.25,26.23,26.23,14880.0,23.567,23.576,23.558,23.558,14880.0
2016-12-27 12:40:00,26.24,26.24,26.23,26.24,3286.0,23.567,23.567,23.558,23.567,3286.0
2016-12-27 12:45:00,26.24,26.24,26.23,26.23,2786.0,23.567,23.567,23.558,23.558,2786.0
2016-12-27 12:50:00,26.23,26.24,26.22,26.23,9566.0,23.558,23.567,23.5491,23.558,9566.0
2016-12-27 12:55:00,26.23,26.23,26.22,26.22,9100.0,23.558,23.558,23.5491,23.5491,9100.0
2016-12-27 13:00:00,26.22,26.23,26.22,26.22,2950.0,23.5491,23.558,23.5491,23.5491,2950.0
2016-12-27 13:05:00,26.23,26.23,26.21,26.21,2700.0,23.558,23.558,23.5401,23.5401,2700.0
2016-12-27 13:10:00,26.21,26.23,26.21,26.23,25424.0,23.5401,23.558,23.5401,23.558,25424.0
2016-12-27 13:15:00,26.23,26.23,26.22,26.22,9242.0,23.558,23.558,23.5491,23.5491,9242.0
2016-12-27 13:20:00,26.22,26.22,26.22,26.22,2000.0,23.5491,23.5491,23.5491,23.5491,2000.0
2016-12-27 13:25:00,26.23,26.23,26.22,26.22,6183.0,23.558,23.558,23.5491,23.5491,6183.0
2016-12-27 13:30:00,26.22,26.23,26.22,26.23,2486.0,23.5491,23.558,23.5491,23.558,2486.0
2016-12-27 13:35:00,26.23,26.23,26.22,26.23,7554.0,23.558,23.558,23.5491,23.558,7554.0
2016-12-27 13:40:00,26.23,26.23,26.22,26.23,11194.0,23.558,23.558,23.5491,23.558,11194.0
2016-12-27 13:45:00,26.23,26.24,26.22,26.23,10665.0,23.558,23.567,23.5491,23.558,10665.0
2016-12-27 13:50:00,26.23,26.24,26.23,26.23,2000.0,23.558,23.567,23.558,23.558,2000.0
2016-12-27 13:55:00,26.23,26.24,26.23,26.23,2355.0,23.558,23.567,23.558,23.558,2355.0
2016-12-27 14:00:00,26.23,26.24,26.22,26.23,8501.0,23.558,23.567,23.5491,23.558,8501.0
2016-12-27 14:05:00,26.23,26.23,26.22,26.23,3736.0,23.558,23.558,23.5491,23.558,3736.0
2016-12-27 14:10:00,26.23,26.23,26.22,26.22,3538.0,23.558,23.558,23.5491,23.5491,3538.0
2016-12-27 14:15:00,26.22,26.23,26.22,26.22,2865.0,23.5491,23.558,23.5491,23.5491,2865.0
2016-12-27 14:20:00,26.22,26.23,26.22,26.22,2917.0,23.5491,23.558,23.5491,23.5491,2917.0
2016-12-27 14:25:00,26.22,26.23,26.22,26.23,4005.0,23.5491,23.558,23.5491,23.558,4005.0
2016-12-27 14:30:00,26.22,26.22,26.21,26.21,2545.0,23.5491,23.5491,23.5401,23.5401,2545.0
2016-12-27 14:35:00,26.21,26.22,26.21,26.22,2823.0,23.5401,23.5491,23.5401,23.5491,2823.0
2016-12-27 14:40:00,26.21,26.22,26.21,26.21,8499.0,23.5401,23.5491,23.5401,23.5401,8499.0
2016-12-27 14:45:00,26.21,26.22,26.21,26.21,11609.0,23.5401,23.5491,23.5401,23.5401,11609.0
2016-12-27 14:50:00,26.21,26.22,26.21,26.21,2500.0,23.5401,23.5491,23.5401,23.5401,2500.0
2016-12-27 14:55:00,26.21,26.22,26.21,26.21,6214.0,23.5401,23.5491,23.5401,23.5401,6214.0
2016-12-27 15:00:00,26.21,26.22,26.21,26.21,15864.0,23.5401,23.5491,23.5401,23.5401,15864.0
2016-12-27 15:05:00,26.21,26.22,26.21,26.21,5001.0,23.5401,23.5491,23.5401,23.5401,5001.0
2016-12-27 15:10:00,26.21,26.22,26.21,26.21,5450.0,23.5401,23.5491,23.5401,23.5401,5450.0
2016-12-27 15:15:00,26.21,26.22,26.21,26.21,4700.0,23.5401,23.5491,23.5401,23.5401,4700.0
2016-12-27 15:20:00,26.21,26.22,26.21,26.22,3100.0,23.5401,23.5491,23.5401,23.5491,3100.0
2016-12-27 15:25:00,26.21,26.22,26.2,26.21,22081.0,23.5401,23.5491,23.5311,23.5401,22081.0
2016-12-27 15:30:00,26.21,26.22,26.2,26.2,10090.0,23.5401,23.5491,23.5311,23.5311,10090.0
2016-12-27 15:35:00,26.2,26.21,26.2,26.2,5902.0,23.5311,23.5401,23.5311,23.5311,5902.0
2016-12-27 15:40:00,26.2,26.23,26.2,26.22,59927.0,23.5311,23.558,23.5311,23.5491,59927.0
2016-12-27 15:45:00,26.23,26.23,26.22,26.23,11142.0,23.558,23.558,23.5491,23.558,11142.0
2016-12-27 15:50:00,26.23,26.26,26.22,26.26,111212.0,23.558,23.585,23.5491,23.585,111212.0
2016-12-27 15:55:00,26.26,26.26,26.24,26.24,148664.0,23.585,23.585,23.567,23.567,148664.0
2016-12-28 09:30:00,26.24,26.24,26.12,26.2,93026.0,23.567,23.567,23.4592,23.5311,93026.0
2016-12-28 09:35:00,26.2,26.21,26.19,26.19,35516.0,23.5311,23.5401,23.5221,23.5221,35516.0
2016-12-28 09:40:00,26.19,26.19,26.17,26.18,32092.0,23.5221,23.5221,23.5042,23.5131,32092.0
2016-12-28 09:45:00,26.17,26.18,26.16,26.17,38716.0,23.5042,23.5131,23.4952,23.5042,38716.0
2016-12-28 09:50:00,26.17,26.18,26.15,26.15,27445.0,23.5042,23.5131,23.4862,23.4862,27445.0
2016-12-28 09:55:00,26.15,26.16,26.14,26.15,12932.0,23.4862,23.4952,23.4772,23.4862,12932.0
2016-12-28 10:00:00,26.15,26.17,26.14,26.17,21787.0,23.4862,23.5042,23.4772,23.5042,21787.0
2016-12-28 10:05:00,26.17,26.17,26.16,26.16,6942.0,23.5042,23.5042,23.4952,23.4952,6942.0
2016-12-28 10:10:00,26.16,26.16,26.15,26.16,12872.0,23.4952,23.4952,23.4862,23.4952,12872.0
2016-12-28 10:15:00,26.16,26.18,26.16,26.17,27941.0,23.4952,23.5131,23.4952,23.5042,27941.0
2016-12-28 10:20:00,26.17,26.17,26.16,26.17,6474.0,23.5042,23.5042,23.4952,23.5042,6474.0
2016-12-28 10:25:00,26.16,26.17,26.16,26.16,4700.0,23.4952,23.5042,23.4952,23.4952,4700.0
2016-12-28 10:30:00,26.16,26.16,26.15,26.15,18259.0,23.4952,23.4952,23.4862,23.4862,18259.0
2016-12-28 10:35:00,26.15,26.16,26.15,26.15,12461.0,23.4862,23.4952,23.4862,23.4862,12461.0
2016-12-28 10:40:00,26.15,26.16,26.15,26.15,5415.0,23.4862,23.4952,23.4862,23.4862,5415.0
2016-12-28 10:45:00,26.15,26.16,26.14,26.14,27898.0,23.4862,23.4952,23.4772,23.4772,27898.0
2016-12-28 10:50:00,26.14,26.15,26.14,26.14,5600.0,23.4772,23.4862,23.4772,23.4772,5600.0
2016-12-28 10:55:00,26.14,26.15,26.14,26.14,3200.0,23.4772,23.4862,23.4772,23.4772,3200.0
2016-12-28 11:00:00,26.14,26.15,26.14,26.14,3400.0,23.4772,23.4862,23.4772,23.4772,3400.0
2016-12-28 11:05:00,26.15,26.15,26.13,26.14,9093.0,23.4862,23.4862,23.4682,23.4772,9093.0
2016-12-28 11:10:00,26.13,26.15,26.13,26.14,21969.0,23.4682,23.4862,23.4682,23.4772,21969.0
2016-12-28 11:15:00,26.14,26.15,26.14,26.15,13780.0,23.4772,23.4862,23.4772,23.4862,13780.0
2016-12-28 11:20:00,26.16,26.16,26.15,26.16,1900.0,23.4952,23.4952,23.4862,23.4952,1900.0
2016-12-28 11:25:00,26.16,26.16,26.15,26.16,6323.0,23.4952,23.4952,23.4862,23.4952,6323.0
2016-12-28 11:30:00,26.17,26.17,26.16,26.17,10633.0,23.5042,23.5042,23.4952,23.5042,10633.0
2016-12-28 11:35:00,26.17,26.17,26.16,26.16,3184.0,23.5042,23.5042,23.4952,23.4952,3184.0
2016-12-28 11:40:00,26.16,26.17,26.16,26.16,35100.0,23.4952,23.5042,23.4952,23.4952,35100.0
2016-12-28 11:45:00,26.16,26.17,26.15,26.15,22000.0,23.4952,23.5042,23.4862,23.4862,22000.0
2016-12-28 11:50:00,26.15,26.15,26.14,26.14,5800.0,23.4862,23.4862,23.4772,23.4772,5800.0
2016-12-28 11:55:00,26.14,26.14,26.13,26.13,12570.0,23.4772,23.4772,23.4682,23.4682,12570.0
2016-12-28 12:00:00,26.13,26.14,26.13,26.13,5512.0,23.4682,23.4772,23.4682,23.4682,5512.0
2016-12-28 12:05:00,26.13,26.13,26.12,26.12,3000.0,23.4682,23.4682,23.4592,23.4592,3000.0
2016-12-28 12:10:00,26.12,26.12,26.1,26.11,19962.0,23.4592,23.4592,23.4413,23.4503,19962.0
2016-12-28 12:15:00,26.11,26.12,26.1,26.12,8700.0,23.4503,23.4592,23.4413,23.4592,8700.0
2016-12-28 12:20:00,26.12,26.12,26.11,26.12,2600.0,23.4592,23.4592,23.4503,23.4592,2600.0
2016-12-28 12:25:00,26.11,26.12,26.11,26.12,37200.0,23.4503,23.4592,23.4503,23.4592,37200.0
2016-12-28 12:30:00,26.12,26.12,26.11,26.12,9267.0,23.4592,23.4592,23.4503,23.4592,9267.0
2016-12-28 12:35:00,26.12,26.12,26.11,26.12,9700.0,23.4592,23.4592,23.4503,23.4592,9700.0
2016-12-28 12:40:00,26.12,26.13,26.11,26.12,10531.0,23.4592,23.4682,23.4503,23.4592,10531.0
2016-12-28 12:45:00,26.12,26.13,26.11,26.13,6100.0,23.4592,23.4682,23.4503,23.4682,6100.0
2016-12-28 12:50:00,26.13,26.14,26.12,26.14,19235.0,23.4682,23.4772,23.4592,23.4772,19235.0
2016-12-28 12:55:00,26.14,26.14,26.13,26.14,5905.0,23.4772,23.4772,23.4682,23.4772,5905.0
2016-12-28 13:00:00,26.14,26.14,26.13,26.14,16153.0,23.4772,23.4772,23.4682,23.4772,16153.0
2016-12-28 13:05:00,26.14,26.14,26.13,26.14,22219.0,23.4772,23.4772,23.4682,23.4772,22219.0
2016-12-28 13:10:00,26.14,26.14,26.13,26.14,6487.0,23.4772,23.4772,23.4682,23.4772,6487.0
2016-12-28 13:15:00,26.14,26.15,26.13,26.14,13930.0,23.4772,23.4862,23.4682,23.4772,13930.0
2016-12-28 13:20:00,26.14,26.15,26.14,26.14,5050.0,23.4772,23.4862,23.4772,23.4772,5050.0
2016-12-28 13:25:00,26.14,26.16,26.14,26.16,13662.0,23.4772,23.4952,23.4772,23.4952,13662.0
2016-12-28 13:30:00,26.16,26.16,26.15,26.15,7882.0,23.4952,23.4952,23.4862,23.4862,7882.0
2016-12-28 13:35:00,26.16,26.16,26.15,26.15,1900.0,23.4952,23.4952,23.4862,23.4862,1900.0
2016-12-28 13:40:00,26.15,26.16,26.15,26.16,25060.0,23.4862,23.4952,23.4862,23.4952,25060.0
2016-12-28 13:45:00,26.16,26.19,26.15,26.18,462743.0,23.4952,23.5221,23.4862,23.5131,462743.0
2016-12-28 13:50:00,26.19,26.19,26.18,26.18,27683.0,23.5221,23.5221,23.5131,23.5131,27683.0
2016-12-28 13:55:00,26.19,26.19,26.18,26.18,7100.0,23.5221,23.5221,23.5131,23.5131,7100.0
2016-12-28 14:00:00,26.18,26.2,26.17,26.19,150631.0,23.5131,23.5311,23.5042,23.5221,150631.0
2016-12-28 14:05:00,26.18,26.19,26.18,26.19,10517.0,23.5131,23.5221,23.5131,23.5221,10517.0
2016-12-28 14:10:00,26.19,26.19,26.18,26.19,17602.0,23.5221,23.5221,23.5131,23.5221,17602.0
2016-12-28 14:15:00,26.19,26.19,26.18,26.19,98895.0,23.5221,23.5221,23.5131,23.5221,98895.0
2016-12-28 14:20:00,26.19,26.19,26.18,26.19,2568.0,23.5221,23.5221,23.5131,23.5221,2568.0
2016-12-28 14:25:00,26.19,26.19,26.18,26.19,8723.0,23.5221,23.5221,23.5131,23.5221,8723.0
2016-12-28 14:30:00,26.19,26.2,26.18,26.19,41178.0,23.5221,23.5311,23.5131,23.5221,41178.0
2016-12-28 14:35:00,26.2,26.21,26.19,26.2,32652.0,23.5311,23.5401,23.5221,23.5311,32652.0
2016-12-28 14:40:00,26.21,26.21,26.19,26.2,55119.0,23.5401,23.5401,23.5221,23.5311,55119.0
2016-12-28 14:45:00,26.2,26.2,26.19,26.2,26916.0,23.5311,23.5311,23.5221,23.5311,26916.0
2016-12-28 14:50:00,26.2,26.2,26.19,26.19,13844.0,23.5311,23.5311,23.5221,23.5221,13844.0
2016-12-28 14:55:00,26.2,26.2,26.19,26.2,36884.0,23.5311,23.5311,23.5221,23.5311,36884.0
2016-12-28 15:00:00,26.2,26.2,26.19,26.19,35178.0,23.5311,23.5311,23.5221,23.5221,35178.0
2016-12-28 15:05:00,26.2,26.2,26.19,26.19,21100.0,23.5311,23.5311,23.5221,23.5221,21100.0
2016-12-28 15:10:00,26.19,26.2,26.19,26.19,33678.0,23.5221,23.5311,23.5221,23.5221,33678.0
2016-12-28 15:15:00,26.19,26.2,26.19,26.19,23264.0,23.5221,23.5311,23.5221,23.5221,23264.0
2016-12-28 15:20:00,26.19,26.2,26.19,26.2,28560.0,23.5221,23.5311,23.5221,23.5311,28560.0
2016-12-28 15:25:00,26.2,26.2,26.19,26.2,39352.0,23.5311,23.5311,23.5221,23.5311,39352.0
2016-12-28 15:30:00,26.2,26.2,26.19,26.2,67208.0,23.5311,23.5311,23.5221,23.5311,67208.0
2016-12-28 15:35:00,26.2,26.2,26.19,26.2,31300.0,23.5311,23.5311,23.5221,23.5311,31300.0
2016-12-28 15:40:00,26.19,26.2,26.17,26.18,166069.0,23.5221,23.5311,23.5042,23.5131,166069.0
2016-12-28 15:45:00,26.18,26.19,26.17,26.19,133933.0,23.5131,23.5221,23.5042,23.5221,133933.0
2016-12-28 15:50:00,26.19,26.2,26.18,26.19,50174.0,23.5221,23.5311,23.5131,23.5221,50174.0
2016-12-28 15:55:00,26.19,26.22,26.19,26.21,535889.0,23.5221,23.5491,23.5221,23.5401,535889.0
2016-12-29 09:30:00,26.41,26.52,26.41,26.5,47624.0,23.7197,23.8185,23.7197,23.8005,47624.0
2016-12-29 09:35:00,26.49,26.51,26.49,26.51,18496.0,23.7916,23.8095,23.7916,23.8095,18496.0
2016-12-29 09:40:00,26.51,26.52,26.49,26.5,36648.0,23.8095,23.8185,23.7916,23.8005,36648.0
2016-12-29 09:45:00,26.5,26.5,26.49,26.49,33788.0,23.8005,23.8005,23.7916,23.7916,33788.0
2016-12-29 09:50:00,26.48,26.51,26.48,26.51,19422.0,23.7826,23.8095,23.7826,23.8095,19422.0
2016-12-29 09:55:00,26.51,26.51,26.49,26.5,45510.0,23.8095,23.8095,23.7916,23.8005,45510.0
2016-12-29 10:00:00,26.5,26.52,26.49,26.51,53763.0,23.8005,23.8185,23.7916,23.8095,53763.0
2016-12-29 10:05:00,26.52,26.52,26.49,26.51,14007.0,23.8185,23.8185,23.7916,23.8095,14007.0
2016-12-29 10:10:00,26.51,26.52,26.5,26.52,32359.0,23.8095,23.8185,23.8005,23.8185,32359.0
2016-12-29 10:15:00,26.52,26.53,26.51,26.53,53450.0,23.8185,23.8275,23.8095,23.8275,53450.0
2016-12-29 10:20:00,26.53,26.55,26.52,26.54,34786.0,23.8275,23.8454,23.8185,23.8365,34786.0
2016-12-29 10:25:00,26.55,26.57,26.54,26.54,28733.0,23.8454,23.8634,23.8365,23.8365,28733.0
2016-12-29 10:30:00,26.54,26.56,26.54,26.56,14162.0,23.8365,23.8544,23.8365,23.8544,14162.0
2016-12-29 10:35:00,26.56,26.56,26.54,26.54,9637.0,23.8544,23.8544,23.8365,23.8365,9637.0
2016-12-29 10:40:00,26.54,26.55,26.52,26.54,18222.0,23.8365,23.8454,23.8185,23.8365,18222.0
2016-12-29 10:45:00,26.54,26.56,26.53,26.56,48540.0,23.8365,23.8544,23.8275,23.8544,48540.0
2016-12-29 10:50:00,26.56,26.57,26.55,26.57,23492.0,23.8544,23.8634,23.8454,23.8634,23492.0
2016-12-29 10:55:00,26.57,26.59,26.56,26.57,33117.0,23.8634,23.8814,23.8544,23.8634,33117.0
2016-12-29 11:00:00,26.57,26.58,26.56,26.57,41711.0,23.8634,23.8724,23.8544,23.8634,41711.0
2016-12-29 11:05:00,26.57,26.57,26.56,26.57,34897.0,23.8634,23.8634,23.8544,23.8634,34897.0
2016-12-29 11:10:00,26.57,26.58,26.56,26.58,12192.0,23.8634,23.8724,23.8544,23.8724,12192.0
2016-12-29 11:15:00,26.58,26.59,26.57,26.59,23230.0,23.8724,23.8814,23.8634,23.8814,23230.0
2016-12-29 11:20:00,26.59,26.59,26.58,26.59,12404.0,23.8814,23.8814,23.8724,23.8814,12404.0
2016-12-29 11:25:00,26.59,26.61,26.58,26.61,19867.0,23.8814,23.8993,23.8724,23.8993,19867.0
2016-12-29 11:30:00,26.61,26.61,26.6,26.6,31421.0,23.8993,23.8993,23.8903,23.8903,31421.0
2016-12-29 11:35:00,26.6,26.61,26.59,26.6,15785.0,23.8903,23.8993,23.8814,23.8903,15785.0
2016-12-29 11:40:00,26.6,26.6,26.59,26.6,6337.0,23.8903,23.8903,23.8814,23.8903,6337.0
2016-12-29 11:45:00,26.6,26.61,26.6,26.6,10028.0,23.8903,23.8993,23.8903,23.8903,10028.0
2016-12-29 11:50:00,26.6,26.61,26.6,26.61,7800.0,23.8903,23.8993,23.8903,23.8993,7800.0
2016-12-29 11:55:00,26.6,26.61,26.6,26.6,9848.0,23.8903,23.8993,23.8903,23.8903,9848.0
2016-12-29 12:00:00,26.6,26.62,26.6,26.62,11699.0,23.8903,23.9083,23.8903,23.9083,11699.0
2016-12-29 12:05:00,26.62,26.62,26.61,26.61,3150.0,23.9083,23.9083,23.8993,23.8993,3150.0
2016-12-29 12:10:00,26.61,26.61,26.58,26.59,8095.0,23.8993,23.8993,23.8724,23.8814,8095.0
2016-12-29 12:15:00,26.59,26.62,26.58,26.62,12049.0,23.8814,23.9083,23.8724,23.9083,12049.0
2016-12-29 12:20:00,26.62,26.62,26.61,26.61,7400.0,23.9083,23.9083,23.8993,23.8993,7400.0
2016-12-29 12:25:00,26.62,26.62,26.61,26.62,10310.0,23.9083,23.9083,23.8993,23.9083,10310.0
2016-12-29 12:30:00,26.62,26.62,26.61,26.62,5150.0,23.9083,23.9083,23.8993,23.9083,5150.0
2016-12-29 12:35:00,26.62,26.62,26.61,26.62,6130.0,23.9083,23.9083,23.8993,23.9083,6130.0
2016-12-29 12:40:00,26.62,26.63,26.61,26.63,11994.0,23.9083,23.9173,23.8993,23.9173,11994.0
2016-12-29 12:45:00,26.62,26.63,26.62,26.63,6808.0,23.9083,23.9173,23.9083,23.9173,6808.0
2016-12-29 12:50:00,26.63,26.64,26.62,26.64,14290.0,23.9173,23.9263,23.9083,23.9263,14290.0
2016-12-29 12:55:00,26.64,26.64,26.61,26.62,7607.0,23.9263,23.9263,23.8993,23.9083,7607.0
2016-12-29 13:00:00,26.61,26.62,26.6,26.61,7674.0,23.8993,23.9083,23.8903,23.8993,7674.0
2016-12-29 13:05:00,26.61,26.62,26.61,26.62,12821.0,23.8993,23.9083,23.8993,23.9083,12821.0
2016-12-29 13:10:00,26.62,26.62,26.61,26.62,5585.0,23.9083,23.9083,23.8993,23.9083,5585.0
2016-12-29 13:15:00,26.61,26.62,26.6,26.61,13167.0,23.8993,23.9083,23.8903,23.8993,13167.0
2016-12-29 13:20:00,26.61,26.61,26.6,26.6,10000.0,23.8993,23.8993,23.8903,23.8903,10000.0
2016-12-29 13:25:00,26.61,26.61,26.6,26.61,4444.0,23.8993,23.8993,23.8903,23.8993,4444.0
2016-12-29 13:30:00,26.61,26.62,26.6,26.62,6350.0,23.8993,23.9083,23.8903,23.9083,6350.0
2016-12-29 13:35:00,26.62,26.62,26.61,26.62,10521.0,23.9083,23.9083,23.8993,23.9083,10521.0
2016-12-29 13:40:00,26.62,26.64,26.62,26.63,7275.0,23.9083,23.9263,23.9083,23.9173,7275.0
2016-12-29 13:45:00,26.64,26.64,26.62,26.63,16858.0,23.9263,23.9263,23.9083,23.9173,16858.0
2016-12-29 13:50:00,26.63,26.64,26.62,26.64,13947.0,23.9173,23.9263,23.9083,23.9263,13947.0
2016-12-29 13:55:00,26.64,26.64,26.62,26.63,64847.0,23.9263,23.9263,23.9083,23.9173,64847.0
2016-12-29 14:00:00,26.63,26.67,26.63,26.67,35598.0,23.9173,23.9532,23.9173,23.9532,35598.0
2016-12-29 14:05:00,26.66,26.67,26.66,26.67,42556.0,23.9442,23.9532,23.9442,23.9532,42556.0
2016-12-29 14:10:00,26.67,26.67,26.65,26.65,5319.0,23.9532,23.9532,23.9353,23.9353,5319.0
2016-12-29 14:15:00,26.66,26.66,26.65,26.65,12103.0,23.9442,23.9442,23.9353,23.9353,12103.0
2016-12-29 14:20:00,26.66,26.66,26.64,26.64,5300.0,23.9442,23.9442,23.9263,23.9263,5300.0
2016-12-29 14:25:00,26.64,26.65,26.63,26.64,9298.0,23.9263,23.9353,23.9173,23.9263,9298.0
2016-12-29 14:30:00,26.64,26.64,26.61,26.62,4576.0,23.9263,23.9263,23.8993,23.9083,4576.0
2016-12-29 14:35:00,26.61,26.62,26.61,26.61,7947.0,23.8993,23.9083,23.8993,23.8993,7947.0
2016-12-29 14:40:00,26.61,26.62,26.61,26.62,15606.0,23.8993,23.9083,23.8993,23.9083,15606.0
2016-12-29 14:45:00,26.62,26.62,26.61,26.62,7134.0,23.9083,23.9083,23.8993,23.9083,7134.0
2016-12-29 14:50:00,26.62,26.62,26.61,26.62,2055.0,23.9083,23.9083,23.8993,23.9083,2055.0
2016-12-29 14:55:00,26.62,26.62,26.61,26.62,3932.0,23.9083,23.9083,23.8993,23.9083,3932.0
2016-12-29 15:00:00,26.62,26.62,26.61,26.61,6921.0,23.9083,23.9083,23.8993,23.8993,6921.0
2016-12-29 15:05:00,26.61,26.62,26.6,26.6,11023.0,23.8993,23.9083,23.8903,23.8903,11023.0
2016-12-29 15:10:00,26.61,26.61,26.6,26.61,1800.0,23.8993,23.8993,23.8903,23.8993,1800.0
2016-12-29 15:15:00,26.61,26.61,26.6,26.61,8165.0,23.8993,23.8993,23.8903,23.8993,8165.0
2016-12-29 15:20:00,26.6,26.61,26.6,26.61,5563.0,23.8903,23.8993,23.8903,23.8993,5563.0
2016-12-29 15:25:00,26.61,26.61,26.6,26.61,3164.0,23.8993,23.8993,23.8903,23.8993,3164.0
2016-12-29 15:30:00,26.61,26.63,26.6,26.63,11389.0,23.8993,23.9173,23.8903,23.9173,11389.0
2016-12-29 15:35:00,26.63,26.63,26.62,26.63,4613.0,23.9173,23.9173,23.9083,23.9173,4613.0
2016-12-29 15:40:00,26.63,26.63,26.62,26.63,8127.0,23.9173,23.9173,23.9083,23.9173,8127.0
2016-12-29 15:45:00,26.63,26.65,26.62,26.64,87391.0,23.9173,23.9353,23.9083,23.9263,87391.0
2016-12-29 15:50:00,26.64,26.66,26.64,26.65,83273.0,23.9263,23.9442,23.9263,23.9353,83273.0
2016-12-29 15:55:00,26.66,26.66,26.65,26.65,117151.0,23.9442,23.9442,23.9353,23.9353,117151.0
2016-12-30 09:30:00,26.8,26.81,26.78,26.79,21812.0,24.07,24.079,24.052,24.061,21812.0
2016-12-30 09:35:00,26.79,26.8,26.77,26.78,17317.0,24.061,24.07,24.043,24.052,17317.0
2016-12-30 09:40:00,26.78,26.79,26.76,26.77,24073.0,24.052,24.061,24.034,24.043,24073.0
2016-12-30 09:45:00,26.77,26.8,26.77,26.8,21061.0,24.043,24.07,24.043,24.07,21061.0
2016-12-30 09:50:00,26.8,26.8,26.77,26.78,28555.0,24.07,24.07,24.043,24.052,28555.0
2016-12-30 09:55:00,26.78,26.79,26.76,26.77,39170.0,24.052,24.061,24.034,24.043,39170.0
2016-12-30 10:00:00,26.77,26.77,26.76,26.77,9656.0,24.043,24.043,24.034,24.043,9656.0
2016-12-30 10:05:00,26.77,26.78,26.77,26.78,7715.0,24.043,24.052,24.043,24.052,7715.0
2016-12-30 10:10:00,26.78,26.78,26.77,26.77,20200.0,24.052,24.052,24.043,24.043,20200.0
2016-12-30 10:15:00,26.78,26.78,26.77,26.78,2697.0,24.052,24.052,24.043,24.052,2697.0
2016-12-30 10:20:00,26.78,26.78,26.77,26.77,26272.0,24.052,24.052,24.043,24.043,26272.0
2016-12-30 10:25:00,26.77,26.77,26.76,26.77,5525.0,24.043,24.043,24.034,24.043,5525.0
2016-12-30 10:30:00,26.76,26.77,26.76,26.77,211.0,24.034,24.043,24.034,24.043,211.0
2016-12-30 10:35:00,26.76,26.76,26.75,26.76,9207.0,24.034,24.034,24.0251,24.034,9207.0
2016-12-30 10:40:00,26.76,26.76,26.75,26.75,6200.0,24.034,24.034,24.0251,24.0251,6200.0
2016-12-30 10:45:00,26.74,26.75,26.74,26.75,286.0,24.0161,24.0251,24.0161,24.0251,286.0
2016-12-30 10:50:00,26.75,26.77,26.74,26.76,29945.0,24.0251,24.043,24.0161,24.034,29945.0
2016-12-30 10:55:00,26.77,26.79,26.76,26.78,3542.0,24.043,24.061,24.034,24.052,3542.0
2016-12-30 11:00:00,26.78,26.79,26.78,26.79,1735.0,24.052,24.061,24.052,24.061,1735.0
2016-12-30 11:05:00,26.79,26.79,26.77,26.78,16788.0,24.061,24.061,24.043,24.052,16788.0
2016-12-30 11:10:00,26.78,26.79,26.77,26.78,4801.0,24.052,24.061,24.043,24.052,4801.0
2016-12-30 11:15:00,26.78,26.79,26.78,26.78,10581.0,24.052,24.061,24.052,24.052,10581.0
2016-12-30 11:20:00,26.78,26.79,26.77,26.78,41970.0,24.052,24.061,24.043,24.052,41970.0
2016-12-30 11:25:00,26.79,26.8,26.78,26.79,52963.0,24.061,24.07,24.052,24.061,52963.0
2016-12-30 11:30:00,26.79,26.79,26.77,26.77,84754.0,24.061,24.061,24.043,24.043,84754.0
2016-12-30 11:35:00,26.78,26.78,26.76,26.77,78750.0,24.052,24.052,24.034,24.043,78750.0
2016-12-30 11:40:00,26.78,26.82,26.77,26.81,85653.0,24.052,24.0879,24.043,24.079,85653.0
2016-12-30 11:45:00,26.81,26.84,26.81,26.83,151318.0,24.079,24.1059,24.079,24.0969,151318.0
2016-12-30 11:50:00,26.83,26.84,26.82,26.83,52279.0,24.0969,24.1059,24.0879,24.0969,52279.0
2016-12-30 11:55:00,26.83,26.83,26.8,26.8,26822.0,24.0969,24.0969,24.07,24.07,26822.0
2016-12-30 12:00:00,26.8,26.81,26.77,26.79,44816.0,24.07,24.079,24.043,24.061,44816.0
2016-12-30 12:05:00,26.8,26.81,26.79,26.81,14846.0,24.07,24.079,24.061,24.079,14846.0
2016-12-30 12:10:00,26.82,26.82,26.81,26.81,24450.0,24.0879,24.0879,24.079,24.079,24450.0
2016-12-30 12:15:00,26.82,26.82,26.8,26.8,15237.0,24.0879,24.0879,24.07,24.07,15237.0
2016-12-30 12:20:00,26.8,26.82,26.8,26.82,23099.0,24.07,24.0879,24.07,24.0879,23099.0
2016-12-30 12:25:00,26.83,26.83,26.81,26.81,20414.0,24.0969,24.0969,24.079,24.079,20414.0
2016-12-30 12:30:00,26.81,26.82,26.81,26.81,10250.0,24.079,24.0879,24.079,24.079,10250.0
2016-12-30 12:35:00,26.81,26.81,26.77,26.79,54516.0,24.079,24.079,24.043,24.061,54516.0
2016-12-30 12:40:00,26.79,26.8,26.78,26.8,22084.0,24.061,24.07,24.052,24.07,22084.0
2016-12-30 12:45:00,26.79,26.8,26.79,26.8,18334.0,24.061,24.07,24.061,24.07,18334.0
2016-12-30 12:50:00,26.8,26.8,26.77,26.77,51274.0,24.07,24.07,24.043,24.043,51274.0
2016-12-30 12:55:00,26.78,26.79,26.77,26.79,19918.0,24.052,24.061,24.043,24.061,19918.0
2016-12-30 13:00:00,26.78,26.79,26.76,26.76,40436.0,24.052,24.061,24.034,24.034,40436.0
2016-12-30 13:05:00,26.76,26.77,26.76,26.76,16750.0,24.034,24.043,24.034,24.034,16750.0
2016-12-30 13:10:00,26.77,26.78,26.76,26.78,22670.0,24.043,24.052,24.034,24.052,22670.0
2016-12-30 13:15:00,26.78,26.8,26.78,26.8,22513.0,24.052,24.07,24.052,24.07,22513.0
2016-12-30 13:20:00,26.8,26.82,26.8,26.81,30452.0,24.07,24.0879,24.07,24.079,30452.0
2016-12-30 13:25:00,26.81,26.82,26.81,26.81,12080.0,24.079,24.0879,24.079,24.079,12080.0
2016-12-30 13:30:00,26.82,26.82,26.81,26.81,15153.0,24.0879,24.0879,24.079,24.079,15153.0
2016-12-30 13:35:00,26.82,26.82,26.8,26.8,31481.0,24.0879,24.0879,24.07,24.07,31481.0
2016-12-30 13:40:00,26.8,26.82,26.8,26.82,14075.0,24.07,24.0879,24.07,24.0879,14075.0
2016-12-30 13:45:00,26.82,26.82,26.8,26.8,21991.0,24.0879,24.0879,24.07,24.07,21991.0
2016-12-30 13:50:00,26.81,26.82,26.8,26.82,28858.0,24.079,24.0879,24.07,24.0879,28858.0
2016-12-30 13:55:00,26.81,26.82,26.81,26.82,16659.0,24.079,24.0879,24.079,24.0879,16659.0
2016-12-30 14:00:00,26.82,26.82,26.81,26.81,1680.0,24.0879,24.0879,24.079,24.079,1680.0
2016-12-30 14:05:00,26.82,26.82,26.81,26.82,1554.0,24.0879,24.0879,24.079,24.0879,1554.0
2016-12-30 14:10:00,26.82,26.82,26.8,26.8,5596.0,24.0879,24.0879,24.07,24.07,5596.0
2016-12-30 14:15:00,26.81,26.81,26.8,26.8,40477.0,24.079,24.079,24.07,24.07,40477.0
2016-12-30 14:20:00,26.8,26.8,26.79,26.79,27537.0,24.07,24.07,24.061,24.061,27537.0
2016-12-30 14:25:00,26.79,26.79,26.78,26.79,46948.0,24.061,24.061,24.052,24.061,46948.0
2016-12-30 14:30:00,26.79,26.79,26.78,26.78,16008.0,24.061,24.061,24.052,24.052,16008.0
2016-12-30 14:35:00,26.79,26.79,26.78,26.78,11000.0,24.061,24.061,24.052,24.052,11000.0
2016-12-30 14:40:00,26.79,26.79,26.78,26.78,36007.0,24.061,24.061,24.052,24.052,36007.0
2016-12-30 14:45:00,26.78,26.78,26.74,26.75,26512.0,24.052,24.052,24.0161,24.0251,26512.0
2016-12-30 14:50:00,26.75,26.75,26.74,26.75,8699.0,24.0251,24.0251,24.0161,24.0251,8699.0
2016-12-30 14:55:00,26.75,26.76,26.74,26.76,21556.0,24.0251,24.034,24.0161,24.034,21556.0
2016-12-30 15:00:00,26.76,26.78,26.75,26.78,33235.0,24.034,24.052,24.0251,24.052,33235.0
2016-12-30 15:05:00,26.78,26.79,26.78,26.79,22357.0,24.052,24.061,24.052,24.061,22357.0
2016-12-30 15:10:00,26.79,26.8,26.78,26.79,18696.0,24.061,24.07,24.052,24.061,18696.0
2016-12-30 15:15:00,26.8,26.81,26.79,26.8,27847.0,24.07,24.079,24.061,24.07,27847.0
2016-12-30 15:20:00,26.8,26.8,26.79,26.79,71789.0,24.07,24.07,24.061,24.061,71789.0
2016-12-30 15:25:00,26.79,26.79,26.76,26.77,44272.0,24.061,24.061,24.034,24.043,44272.0
2016-12-30 15:30:00,26.77,26.78,26.74,26.75,150389.0,24.043,24.052,24.0161,24.0251,150389.0
2016-12-30 15:35:00,26.74,26.75,26.74,26.75,121001.0,24.0161,24.0251,24.0161,24.0251,121001.0
2016-12-30 15:40:00,26.75,26.75,26.73,26.74,75212.0,24.0251,24.0251,24.0071,24.0161,75212.0
2016-12-30 15:45:00,26.73,26.74,26.72,26.73,52276.0,24.0071,24.0161,23.9981,24.0071,52276.0
2016-12-30 15:50:00,26.72,26.73,26.72,26.72,86834.0,23.9981,24.0071,23.9981,23.9981,86834.0
2016-12-30 15:55:00,26.73,26.78,26.72,26.75,771856.0,24.0071,24.052,23.9981,24.0251,771856.0
2017-01-03 09:30:00,26.79,26.92,26.72,26.81,166760.0,24.061,24.1778,23.9981,24.079,166760.0
2017-01-03 09:35:00,26.83,26.88,26.81,26.86,107460.0,24.0969,24.1418,24.079,24.1239,107460.0
2017-01-03 09:40:00,26.87,26.88,26.86,26.87,44423.0,24.1328,24.1418,24.1239,24.1328,44423.0
2017-01-03 09:45:00,26.87,26.88,26.86,26.88,35251.0,24.1328,24.1418,24.1239,24.1418,35251.0
2017-01-03 09:50:00,26.88,26.89,26.87,26.89,52539.0,24.1418,24.1508,24.1328,24.1508,52539.0
2017-01-03 09:55:00,26.89,26.89,26.87,26.89,25072.0,24.1508,24.1508,24.1328,24.1508,25072.0
2017-01-03 10:00:00,26.88,26.89,26.87,26.87,13587.0,24.1418,24.1508,24.1328,24.1328,13587.0
2017-01-03 10:05:00,26.87,26.91,26.87,26.9,28738.0,24.1328,24.1688,24.1328,24.1598,28738.0
2017-01-03 10:10:00,26.9,26.91,26.88,26.89,19302.0,24.1598,24.1688,24.1418,24.1508,19302.0
2017-01-03 10:15:00,26.89,26.89,26.87,26.89,19100.0,24.1508,24.1508,24.1328,24.1508,19100.0
2017-01-03 10:20:00,26.89,26.89,26.88,26.89,2020.0,24.1508,24.1508,24.1418,24.1508,2020.0
2017-01-03 10:25:00,26.89,26.9,26.88,26.89,20857.0,24.1508,24.1598,24.1418,24.1508,20857.0
2017-01-03 10:30:00,26.9,26.91,26.9,26.91,29270.0,24.1598,24.1688,24.1598,24.1688,29270.0
2017-01-03 10:35:00,26.9,26.91,26.89,26.9,45800.0,24.1598,24.1688,24.1508,24.1598,45800.0
2017-01-03 10:40:00,26.91,26.91,26.89,26.89,88542.0,24.1688,24.1688,24.1508,24.1508,88542.0
2017-01-03 10:45:00,26.89,26.89,26.86,26.86,19721.0,24.1508,24.1508,24.1239,24.1239,19721.0
2017-01-03 10:50:00,26.87,26.87,26.84,26.86,30773.0,24.1328,24.1328,24.1059,24.1239,30773.0
2017-01-03 10:55:00,26.85,26.86,26.83,26.84,41946.0,24.1149,24.1239,24.0969,24.1059,41946.0
2017-01-03 11:00:00,26.84,26.84,26.82,26.84,49525.0,24.1059,24.1059,24.0879,24.1059,49525.0
2017-01-03 11:05:00,26.84,26.85,26.83,26.85,27464.0,24.1059,24.1149,24.0969,24.1149,27464.0
2017-01-03 11:10:00,26.84,26.84,26.82,26.84,102744.0,24.1059,24.1059,24.0879,24.1059,102744.0
2017-01-03 11:15:00,26.83,26.83,26.82,26.83,26434.0,24.0969,24.0969,24.0879,24.0969,26434.0
2017-01-03 11:20:00,26.83,26.84,26.82,26.84,46693.0,24.0969,24.1059,24.0879,24.1059,46693.0
2017-01-03 11:25:00,26.84,26.84,26.8,26.82,37926.0,24.1059,24.1059,24.07,24.0879,37926.0
2017-01-03 11:30:00,26.82,26.83,26.82,26.82,12550.0,24.0879,24.0969,24.0879,24.0879,12550.0
2017-01-03 11:35:00,26.82,26.83,26.81,26.81,13781.0,24.0879,24.0969,24.079,24.079,13781.0
2017-01-03 11:40:00,26.8,26.81,26.79,26.8,13041.0,24.07,24.079,24.061,24.07,13041.0
2017-01-03 11:45:00,26.8,26.82,26.79,26.81,15370.0,24.07,24.0879,24.061,24.079,15370.0
2017-01-03 11:50:00,26.81,26.82,26.81,26.81,1684.0,24.079,24.0879,24.079,24.079,1684.0
2017-01-03 11:55:00,26.81,26.82,26.81,26.82,4316.0,24.079,24.0879,24.079,24.0879,4316.0
2017-01-03 12:00:00,26.82,26.82,26.8,26.81,21483.0,24.0879,24.0879,24.07,24.079,21483.0
2017-01-03 12:05:00,26.8,26.81,26.79,26.8,8987.0,24.07,24.079,24.061,24.07,8987.0
2017-01-03 12:10:00,26.8,26.81,26.8,26.81,19177.0,24.07,24.079,24.07,24.079,19177.0
2017-01-03 12:15:00,26.81,26.82,26.81,26.82,6030.0,24.079,24.0879,24.079,24.0879,6030.0
2017-01-03 12:20:00,26.81,26.82,26.81,26.81,1300.0,24.079,24.0879,24.079,24.079,1300.0
2017-01-03 12:25:00,26.82,26.82,26.81,26.82,1861.0,24.0879,24.0879,24.079,24.0879,1861.0
2017-01-03 12:30:00,26.82,26.82,26.81,26.82,1483.0,24.0879,24.0879,24.079,24.0879,1483.0
2017-01-03 12:35:00,26.82,26.82,26.8,26.8,17382.0,24.0879,24.0879,24.07,24.07,17382.0
2017-01-03 12:40:00,26.8,26.81,26.79,26.8,4172.0,24.07,24.079,24.061,24.07,4172.0
2017-01-03 12:45:00,26.8,26.81,26.79,26.8,13064.0,24.07,24.079,24.061,24.07,13064.0
2017-01-03 12:50:00,26.8,26.8,26.78,26.79,14142.0,24.07,24.07,24.052,24.061,14142.0
2017-01-03 12:55:00,26.79,26.81,26.78,26.8,8932.0,24.061,24.079,24.052,24.07,8932.0
2017-01-03 13:00:00,26.8,26.81,26.79,26.81,4391.0,24.07,24.079,24.061,24.079,4391.0
2017-01-03 13:05:00,26.81,26.81,26.79,26.79,21295.0,24.079,24.079,24.061,24.061,21295.0
2017-01-03 13:10:00,26.79,26.81,26.79,26.8,6405.0,24.061,24.079,24.061,24.07,6405.0
2017-01-03 13:15:00,26.8,26.81,26.79,26.79,21981.0,24.07,24.079,24.061,24.061,21981.0
2017-01-03 13:20:00,26.8,26.8,26.79,26.8,24659.0,24.07,24.07,24.061,24.07,24659.0
2017-01-03 13:25:00,26.8,26.82,26.8,26.82,6344.0,24.07,24.0879,24.07,24.0879,6344.0
2017-01-03 13:30:00,26.82,26.82,26.82,26.82,200.0,24.0879,24.0879,24.0879,24.0879,200.0
2017-01-03 13:35:00,26.82,26.82,26.81,26.82,8661.0,24.0879,24.0879,24.079,24.0879,8661.0
2017-01-03 13:40:00,26.82,26.82,26.81,26.81,3700.0,24.0879,24.0879,24.079,24.079,3700.0
2017-01-03 13:45:00,26.81,26.82,26.8,26.82,40922.0,24.079,24.0879,24.07,24.0879,40922.0
2017-01-03 13:50:00,26.82,26.83,26.82,26.83,12050.0,24.0879,24.0969,24.0879,24.0969,12050.0
2017-01-03 13:55:00,26.83,26.84,26.82,26.84,14820.0,24.0969,24.1059,24.0879,24.1059,14820.0
2017-01-03 14:00:00,26.84,26.85,26.83,26.84,13680.0,24.1059,24.1149,24.0969,24.1059,13680.0
2017-01-03 14:05:00,26.84,26.85,26.84,26.85,9450.0,24.1059,24.1149,24.1059,24.1149,9450.0
2017-01-03 14:10:00,26.85,26.85,26.84,26.84,11961.0,24.1149,24.1149,24.1059,24.1059,11961.0
2017-01-03 14:15:00,26.84,26.85,26.84,26.85,12705.0,24.1059,24.1149,24.1059,24.1149,12705.0
2017-01-03 14:20:00,26.85,26.85,26.84,26.85,11342.0,24.1149,24.1149,24.1059,24.1149,11342.0
2017-01-03 14:25:00,26.84,26.85,26.84,26.85,9575.0,24.1059,24.1149,24.1059,24.1149,9575.0
2017-01-03 14:30:00,26.85,26.85,26.83,26.83,38409.0,24.1149,24.1149,24.0969,24.0969,38409.0
2017-01-03 14:35:00,26.83,26.84,26.82,26.83,13687.0,24.0969,24.1059,24.0879,24.0969,13687.0
2017-01-03 14:40:00,26.83,26.83,26.82,26.83,6133.0,24.0969,24.0969,24.0879,24.0969,6133.0
2017-01-03 14:45:00,26.83,26.84,26.82,26.83,63823.0,24.0969,24.1059,24.0879,24.0969,63823.0
2017-01-03 14:50:00,26.83,26.84,26.83,26.84,4995.0,24.0969,24.1059,24.0969,24.1059,4995.0
2017-01-03 14:55:00,26.84,26.87,26.83,26.87,27785.0,24.1059,24.1328,24.0969,24.1328,27785.0
2017-01-03 15:00:00,26.87,26.87,26.81,26.84,671236.0,24.1328,24.1328,24.079,24.1059,671236.0
2017-01-03 15:05:00,26.84,26.84,26.82,26.83,11634.0,24.1059,24.1059,24.0879,24.0969,11634.0
2017-01-03 15:10:00,26.83,26.83,26.82,26.83,9720.0,24.0969,24.0969,24.0879,24.0969,9720.0
2017-01-03 15:15:00,26.83,26.83,26.82,26.83,10540.0,24.0969,24.0969,24.0879,24.0969,10540.0
2017-01-03 15:20:00,26.83,26.83,26.82,26.82,15554.0,24.0969,24.0969,24.0879,24.0879,15554.0
2017-01-03 15:25:00,26.82,26.83,26.82,26.83,39642.0,24.0879,24.0969,24.0879,24.0969,39642.0
2017-01-03 15:30:00,26.82,26.83,26.82,26.83,21237.0,24.0879,24.0969,24.0879,24.0969,21237.0
2017-01-03 15:35:00,26.83,26.84,26.83,26.84,18812.0,24.0969,24.1059,24.0969,24.1059,18812.0
2017-01-03 15:40:00,26.84,26.84,26.83,26.84,8970.0,24.1059,24.1059,24.0969,24.1059,8970.0
2017-01-03 15:45:00,26.84,26.86,26.83,26.86,125163.0,24.1059,24.1239,24.0969,24.1239,125163.0
2017-01-03 15:50:00,26.85,26.87,26.84,26.86,193115.0,24.1149,24.1328,24.1059,24.1239,193115.0
2017-01-03 15:55:00,26.86,26.89,26.85,26.89,546552.0,24.1239,24.1508,24.1149,24.1508,546552.0
2017-01-04 09:30:00,27.01,27.07,26.96,27.07,57405.0,24.2586,24.3125,24.2137,24.3125,57405.0
2017-01-04 09:35:00,27.07,27.08,27.03,27.04,100325.0,24.3125,24.3215,24.2765,24.2855,100325.0
2017-01-04 09:40:00,27.04,27.05,27.03,27.04,18041.0,24.2855,24.2945,24.2765,24.2855,18041.0
2017-01-04 09:45:00,27.04,27.05,27.02,27.03,10775.0,24.2855,24.2945,24.2676,24.2765,10775.0
2017-01-04 09:50:00,27.03,27.05,27.03,27.04,13900.0,24.2765,24.2945,24.2765,24.2855,13900.0
2017-01-04 09:55:00,27.05,27.05,27.03,27.05,71812.0,24.2945,24.2945,24.2765,24.2945,71812.0
2017-01-04 10:00:00,27.04,27.07,27.04,27.06,15690.0,24.2855,24.3125,24.2855,24.3035,15690.0
2017-01-04 10:05:00,27.06,27.08,27.05,27.08,56032.0,24.3035,24.3215,24.2945,24.3215,56032.0
2017-01-04 10:10:00,27.08,27.08,27.05,27.06,36385.0,24.3215,24.3215,24.2945,24.3035,36385.0
2017-01-04 10:15:00,27.06,27.07,27.05,27.06,31107.0,24.3035,24.3125,24.2945,24.3035,31107.0
2017-01-04 10:20:00,27.06,27.08,27.06,27.06,33516.0,24.3035,24.3215,24.3035,24.3035,33516.0
2017-01-04 10:25:00,27.07,27.08,27.06,27.07,29705.0,24.3125,24.3215,24.3035,24.3125,29705.0
2017-01-04 10:30:00,27.07,27.08,27.06,27.08,37737.0,24.3125,24.3215,24.3035,24.3215,37737.0
2017-01-04 10:35:00,27.07,27.09,27.06,27.09,51634.0,24.3125,24.3304,24.3035,24.3304,51634.0
2017-01-04 10:40:00,27.08,27.09,27.06,27.07,29712.0,24.3215,24.3304,24.3035,24.3125,29712.0
2017-01-04 10:45:00,27.08,27.1,27.08,27.08,26041.0,24.3215,24.3394,24.3215,24.3215,26041.0
2017-01-04 10:50:00,27.08,27.09,27.05,27.06,41099.0,24.3215,24.3304,24.2945,24.3035,41099.0
2017-01-04 10:55:00,27.05,27.06,27.05,27.05,13566.0,24.2945,24.3035,24.2945,24.2945,13566.0
2017-01-04 11:00:00,27.05,27.06,27.05,27.05,18584.0,24.2945,24.3035,24.2945,24.2945,18584.0
2017-01-04 11:05:00,27.05,27.07,27.05,27.06,32760.0,24.2945,24.3125,24.2945,24.3035,32760.0
2017-01-04 11:10:00,27.07,27.07,27.06,27.06,16549.0,24.3125,24.3125,24.3035,24.3035,16549.0
2017-01-04 11:15:00,27.06,27.08,27.06,27.06,68984.0,24.3035,24.3215,24.3035,24.3035,68984.0
2017-01-04 11:20:00,27.07,27.09,27.06,27.09,26700.0,24.3125,24.3304,24.3035,24.3304,26700.0
2017-01-04 11:25:00,27.08,27.1,27.08,27.09,18595.0,24.3215,24.3394,24.3215,24.3304,18595.0
2017-01-04 11:30:00,27.08,27.09,27.08,27.08,37053.0,24.3215,24.3304,24.3215,24.3215,37053.0
2017-01-04 11:35:00,27.09,27.09,27.08,27.09,20020.0,24.3304,24.3304,24.3215,24.3304,20020.0
2017-01-04 11:40:00,27.09,27.09,27.08,27.08,15070.0,24.3304,24.3304,24.3215,24.3215,15070.0
2017-01-04 11:45:00,27.09,27.09,27.08,27.09,17200.0,24.3304,24.3304,24.3215,24.3304,17200.0
2017-01-04 11:50:00,27.08,27.09,27.07,27.07,22022.0,24.3215,24.3304,24.3125,24.3125,22022.0
2017-01-04 11:55:00,27.08,27.09,27.07,27.08,16755.0,24.3215,24.3304,24.3125,24.3215,16755.0
2017-01-04 12:00:00,27.09,27.09,27.07,27.08,91856.0,24.3304,24.3304,24.3125,24.3215,91856.0
2017-01-04 12:05:00,27.07,27.09,27.07,27.08,26670.0,24.3125,24.3304,24.3125,24.3215,26670.0
2017-01-04 12:10:00,27.08,27.09,27.08,27.08,50437.0,24.3215,24.3304,24.3215,24.3215,50437.0
2017-01-04 12:15:00,27.09,27.09,27.08,27.08,132944.0,24.3304,24.3304,24.3215,24.3215,132944.0
2017-01-04 12:20:00,27.08,27.09,27.07,27.08,67778.0,24.3215,24.3304,24.3125,24.3215,67778.0
2017-01-04 12:25:00,27.08,27.09,27.07,27.08,53645.0,24.3215,24.3304,24.3125,24.3215,53645.0
2017-01-04 12:30:00,27.09,27.09,27.08,27.08,15670.0,24.3304,24.3304,24.3215,24.3215,15670.0
2017-01-04 12:35:00,27.08,27.09,27.07,27.08,26220.0,24.3215,24.3304,24.3125,24.3215,26220.0
2017-01-04 12:40:00,27.08,27.09,27.07,27.08,34841.0,24.3215,24.3304,24.3125,24.3215,34841.0
2017-01-04 12:45:00,27.08,27.08,27.07,27.07,16695.0,24.3215,24.3215,24.3125,24.3125,16695.0
2017-01-04 12:50:00,27.08,27.08,27.07,27.07,17499.0,24.3215,24.3215,24.3125,24.3125,17499.0
2017-01-04 12:55:00,27.07,27.08,27.07,27.07,36665.0,24.3125,24.3215,24.3125,24.3125,36665.0
2017-01-04 13:00:00,27.07,27.08,27.07,27.07,16100.0,24.3125,24.3215,24.3125,24.3125,16100.0
2017-01-04 13:05:00,27.07,27.08,27.07,27.07,18178.0,24.3125,24.3215,24.3125,24.3125,18178.0
2017-01-04 13:10:00,27.07,27.08,27.06,27.06,16570.0,24.3125,24.3215,24.3035,24.3035,16570.0
2017-01-04 13:15:00,27.07,27.07,27.05,27.05,74599.0,24.3125,24.3125,24.2945,24.2945,74599.0
2017-01-04 13:20:00,27.05,27.07,27.05,27.06,16900.0,24.2945,24.3125,24.2945,24.3035,16900.0
2017-01-04 13:25:00,27.06,27.07,27.06,27.06,12167.0,24.3035,24.3125,24.3035,24.3035,12167.0
2017-01-04 13:30:00,27.06,27.07,27.05,27.05,12981.0,24.3035,24.3125,24.2945,24.2945,12981.0
2017-01-04 13:35:00,27.05,27.06,27.05,27.05,13347.0,24.2945,24.3035,24.2945,24.2945,13347.0
2017-01-04 13:40:00,27.05,27.06,27.05,27.05,13085.0,24.2945,24.3035,24.2945,24.2945,13085.0
2017-01-04 13:45:00,27.06,27.06,27.05,27.05,17800.0,24.3035,24.3035,24.2945,24.2945,17800.0
2017-01-04 13:50:00,27.05,27.06,27.05,27.05,18119.0,24.2945,24.3035,24.2945,24.2945,18119.0
2017-01-04 13:55:00,27.05,27.06,27.05,27.05,15240.0,24.2945,24.3035,24.2945,24.2945,15240.0
2017-01-04 14:00:00,27.05,27.07,27.04,27.05,55856.0,24.2945,24.3125,24.2855,24.2945,55856.0
2017-01-04 14:05:00,27.04,27.07,27.04,27.06,29921.0,24.2855,24.3125,24.2855,24.3035,29921.0
2017-01-04 14:10:00,27.06,27.08,27.05,27.08,24903.0,24.3035,24.3215,24.2945,24.3215,24903.0
2017-01-04 14:15:00,27.09,27.09,27.07,27.07,50438.0,24.3304,24.3304,24.3125,24.3125,50438.0
2017-01-04 14:20:00,27.08,27.08,27.04,27.04,53730.0,24.3215,24.3215,24.2855,24.2855,53730.0
2017-01-04 14:25:00,27.05,27.06,27.04,27.05,19344.0,24.2945,24.3035,24.2855,24.2945,19344.0
2017-01-04 14:30:00,27.05,27.06,27.04,27.04,26241.0,24.2945,24.3035,24.2855,24.2855,26241.0
2017-01-04 14:35:00,27.05,27.05,27.04,27.04,23222.0,24.2945,24.2945,24.2855,24.2855,23222.0
2017-01-04 14:40:00,27.04,27.05,27.03,27.03,14669.0,24.2855,24.2945,24.2765,24.2765,14669.0
2017-01-04 14:45:00,27.04,27.04,27.02,27.03,32503.0,24.2855,24.2855,24.2676,24.2765,32503.0
2017-01-04 14:50:00,27.03,27.04,27.02,27.03,17245.0,24.2765,24.2855,24.2676,24.2765,17245.0
2017-01-04 14:55:00,27.03,27.03,27.02,27.02,31934.0,24.2765,24.2765,24.2676,24.2676,31934.0
2017-01-04 15:00:00,27.02,27.03,27.02,27.02,15664.0,24.2676,24.2765,24.2676,24.2676,15664.0
2017-01-04 15:05:00,27.02,27.03,27.01,27.02,37539.0,24.2676,24.2765,24.2586,24.2676,37539.0
2017-01-04 15:10:00,27.03,27.03,27.02,27.03,11871.0,24.2765,24.2765,24.2676,24.2765,11871.0
2017-01-04 15:15:00,27.02,27.03,27.01,27.02,40198.0,24.2676,24.2765,24.2586,24.2676,40198.0
2017-01-04 15:20:00,27.02,27.03,27.01,27.02,26996.0,24.2676,24.2765,24.2586,24.2676,26996.0
2017-01-04 15:25:00,27.02,27.02,27.01,27.02,80491.0,24.2676,24.2676,24.2586,24.2676,80491.0
2017-01-04 15:30:00,27.01,27.02,27.01,27.01,68162.0,24.2586,24.2676,24.2586,24.2586,68162.0
2017-01-04 15:35:00,27.02,27.02,27.0,27.01,103506.0,24.2676,24.2676,24.2496,24.2586,103506.0
2017-01-04 15:40:00,27.01,27.02,27.01,27.02,25982.0,24.2586,24.2676,24.2586,24.2676,25982.0
2017-01-04 15:45:00,27.02,27.02,27.0,27.0,115662.0,24.2676,24.2676,24.2496,24.2496,115662.0
2017-01-04 15:50:00,27.01,27.03,27.0,27.02,70864.0,24.2586,24.2765,24.2496,24.2676,70864.0
2017-01-04 15:55:00,27.03,27.08,27.02,27.07,184814.0,24.2765,24.3215,24.2676,24.3125,184814.0
2017-01-05 09:30:00,27.35,27.35,27.29,27.35,101928.0,24.5639,24.5639,24.5101,24.5639,101928.0
2017-01-05 09:35:00,27.35,27.36,27.34,27.35,20427.0,24.5639,24.5729,24.555,24.5639,20427.0
2017-01-05 09:40:00,27.35,27.35,27.34,27.35,71102.0,24.5639,24.5639,24.555,24.5639,71102.0
2017-01-05 09:45:00,27.35,27.35,27.34,27.35,54444.0,24.5639,24.5639,24.555,24.5639,54444.0
2017-01-05 09:50:00,27.35,27.35,27.34,27.35,10918.0,24.5639,24.5639,24.555,24.5639,10918.0
2017-01-05 09:55:00,27.35,27.36,27.35,27.36,59583.0,24.5639,24.5729,24.5639,24.5729,59583.0
2017-01-05 10:00:00,27.36,27.36,27.34,27.35,40420.0,24.5729,24.5729,24.555,24.5639,40420.0
2017-01-05 10:05:00,27.35,27.38,27.34,27.38,12440.0,24.5639,24.5909,24.555,24.5909,12440.0
2017-01-05 10:10:00,27.38,27.39,27.37,27.39,9727.0,24.5909,24.5999,24.5819,24.5999,9727.0
2017-01-05 10:15:00,27.38,27.39,27.38,27.39,5992.0,24.5909,24.5999,24.5909,24.5999,5992.0
2017-01-05 10:20:00,27.39,27.39,27.38,27.39,7505.0,24.5999,24.5999,24.5909,24.5999,7505.0
2017-01-05 10:25:00,27.39,27.4,27.38,27.39,12059.0,24.5999,24.6089,24.5909,24.5999,12059.0
2017-01-05 10:30:00,27.39,27.4,27.37,27.38,27589.0,24.5999,24.6089,24.5819,24.5909,27589.0
2017-01-05 10:35:00,27.38,27.38,27.37,27.38,1615.0,24.5909,24.5909,24.5819,24.5909,1615.0
2017-01-05 10:40:00,27.38,27.38,27.37,27.38,2476.0,24.5909,24.5909,24.5819,24.5909,2476.0
2017-01-05 10:45:00,27.38,27.39,27.38,27.39,5812.0,24.5909,24.5999,24.5909,24.5999,5812.0
2017-01-05 10:50:00,27.4,27.4,27.39,27.39,5952.0,24.6089,24.6089,24.5999,24.5999,5952.0
2017-01-05 10:55:00,27.4,27.4,27.39,27.4,200.0,24.6089,24.6089,24.5999,24.6089,200.0
2017-01-05 11:00:00,27.4,27.4,27.37,27.37,35380.0,24.6089,24.6089,24.5819,24.5819,35380.0
2017-01-05 11:05:00,27.37,27.37,27.35,27.36,4707.0,24.5819,24.5819,24.5639,24.5729,4707.0
2017-01-05 11:10:00,27.35,27.35,27.31,27.32,36105.0,24.5639,24.5639,24.528,24.537,36105.0
2017-01-05 11:15:00,27.32,27.35,27.32,27.35,23842.0,24.537,24.5639,24.537,24.5639,23842.0
2017-01-05 11:20:00,27.35,27.36,27.35,27.36,14038.0,24.5639,24.5729,24.5639,24.5729,14038.0
2017-01-05 11:25:00,27.36,27.39,27.36,27.37,35260.0,24.5729,24.5999,24.5729,24.5819,35260.0
2017-01-05 11:30:00,27.38,27.38,27.36,27.36,35743.0,24.5909,24.5909,24.5729,24.5729,35743.0
2017-01-05 11:35:00,27.37,27.37,27.35,27.36,5645.0,24.5819,24.5819,24.5639,24.5729,5645.0
2017-01-05 11:40:00,27.36,27.36,27.34,27.34,13348.0,24.5729,24.5729,24.555,24.555,13348.0
2017-01-05 11:45:00,27.34,27.35,27.34,27.35,15783.0,24.555,24.5639,24.555,24.5639,15783.0
2017-01-05 11:50:00,27.35,27.35,27.34,27.35,16498.0,24.5639,24.5639,24.555,24.5639,16498.0
2017-01-05 11:55:00,27.35,27.36,27.34,27.36,17432.0,24.5639,24.5729,24.555,24.5729,17432.0
2017-01-05 12:00:00,27.35,27.36,27.34,27.34,15984.0,24.5639,24.5729,24.555,24.555,15984.0
2017-01-05 12:05:00,27.34,27.35,27.33,27.34,14018.0,24.555,24.5639,24.546,24.555,14018.0
2017-01-05 12:10:00,27.35,27.35,27.34,27.35,335.0,24.5639,24.5639,24.555,24.5639,335.0
2017-01-05 12:15:00,27.35,27.37,27.35,27.37,4200.0,24.5639,24.5819,24.5639,24.5819,4200.0
2017-01-05 12:20:00,27.36,27.37,27.36,27.36,1099.0,24.5729,24.5819,24.5729,24.5729,1099.0
2017-01-05 12:25:00,27.37,27.37,27.36,27.37,5400.0,24.5819,24.5819,24.5729,24.5819,5400.0
2017-01-05 12:30:00,27.37,27.38,27.36,27.38,10150.0,24.5819,24.5909,24.5729,24.5909,10150.0
2017-01-05 12:35:00,27.38,27.38,27.37,27.38,7044.0,24.5909,24.5909,24.5819,24.5909,7044.0
2017-01-05 12:40:00,27.39,27.39,27.39,27.39,4388.0,24.5999,24.5999,24.5999,24.5999,4388.0
2017-01-05 12:45:00,27.39,27.39,27.38,27.39,611.0,24.5999,24.5999,24.5909,24.5999,611.0
2017-01-05 12:50:00,27.39,27.39,27.38,27.39,700.0,24.5999,24.5999,24.5909,24.5999,700.0
2017-01-05 12:55:00,27.39,27.39,27.38,27.39,3800.0,24.5999,24.5999,24.5909,24.5999,3800.0
2017-01-05 13:00:00,27.39,27.4,27.39,27.39,10260.0,24.5999,24.6089,24.5999,24.5999,10260.0
2017-01-05 13:05:00,27.39,27.4,27.39,27.39,2200.0,24.5999,24.6089,24.5999,24.5999,2200.0
2017-01-05 13:10:00,27.4,27.4,27.39,27.39,1981.0,24.6089,24.6089,24.5999,24.5999,1981.0
2017-01-05 13:15:00,27.39,27.4,27.39,27.39,2040.0,24.5999,24.6089,24.5999,24.5999,2040.0
2017-01-05 13:20:00,27.39,27.4,27.39,27.4,4483.0,24.5999,24.6089,24.5999,24.6089,4483.0
2017-01-05 13:25:00,27.39,27.4,27.39,27.39,3501.0,24.5999,24.6089,24.5999,24.5999,3501.0
2017-01-05 13:30:00,27.39,27.4,27.39,27.39,1200.0,24.5999,24.6089,24.5999,24.5999,1200.0
2017-01-05 13:35:00,27.39,27.4,27.39,27.39,3110.0,24.5999,24.6089,24.5999,24.5999,3110.0
2017-01-05 13:40:00,27.39,27.4,27.39,27.39,13649.0,24.5999,24.6089,24.5999,24.5999,13649.0
2017-01-05 13:45:00,27.4,27.4,27.39,27.39,3304.0,24.6089,24.6089,24.5999,24.5999,3304.0
2017-01-05 13:50:00,27.4,27.4,27.39,27.39,2867.0,24.6089,24.6089,24.5999,24.5999,2867.0
2017-01-05 13:55:00,27.39,27.4,27.39,27.39,1500.0,24.5999,24.6089,24.5999,24.5999,1500.0
2017-01-05 14:00:00,27.39,27.4,27.38,27.39,21589.0,24.5999,24.6089,24.5909,24.5999,21589.0
2017-01-05 14:05:00,27.39,27.39,27.38,27.39,3449.0,24.5999,24.5999,24.5909,24.5999,3449.0
2017-01-05 14:10:00,27.39,27.4,27.38,27.4,5022.0,24.5999,24.6089,24.5909,24.6089,5022.0
2017-01-05 14:15:00,27.4,27.4,27.39,27.4,5587.0,24.6089,24.6089,24.5999,24.6089,5587.0
2017-01-05 14:20:00,27.4,27.41,27.39,27.4,20908.0,24.6089,24.6178,24.5999,24.6089,20908.0
2017-01-05 14:25:00,27.4,27.41,27.4,27.41,15968.0,24.6089,24.6178,24.6089,24.6178,15968.0
2017-01-05 14:30:00,27.41,27.41,27.39,27.4,18724.0,24.6178,24.6178,24.5999,24.6089,18724.0
2017-01-05 14:35:00,27.4,27.43,27.4,27.43,304108.0,24.6089,24.6358,24.6089,24.6358,304108.0
2017-01-05 14:40:00,27.43,27.43,27.42,27.43,7580.0,24.6358,24.6358,24.6268,24.6358,7580.0
2017-01-05 14:45:00,27.43,27.43,27.42,27.42,11305.0,24.6358,24.6358,24.6268,24.6268,11305.0
2017-01-05 14:50:00,27.43,27.43,27.42,27.43,8517.0,24.6358,24.6358,24.6268,24.6358,8517.0
2017-01-05 14:55:00,27.43,27.43,27.39,27.39,25366.0,24.6358,24.6358,24.5999,24.5999,25366.0
2017-01-05 15:00:00,27.4,27.4,27.39,27.39,2885.0,24.6089,24.6089,24.5999,24.5999,2885.0
2017-01-05 15:05:00,27.39,27.4,27.38,27.39,10185.0,24.5999,24.6089,24.5909,24.5999,10185.0
2017-01-05 15:10:00,27.39,27.41,27.38,27.41,54662.0,24.5999,24.6178,24.5909,24.6178,54662.0
2017-01-05 15:15:00,27.41,27.41,27.4,27.41,4358.0,24.6178,24.6178,24.6089,24.6178,4358.0
2017-01-05 15:20:00,27.41,27.43,27.4,27.42,23649.0,24.6178,24.6358,24.6089,24.6268,23649.0
2017-01-05 15:25:00,27.43,27.44,27.42,27.44,13892.0,24.6358,24.6448,24.6268,24.6448,13892.0
2017-01-05 15:30:00,27.44,27.44,27.43,27.44,2000.0,24.6448,24.6448,24.6358,24.6448,2000.0
2017-01-05 15:35:00,27.44,27.44,27.41,27.42,51505.0,24.6448,24.6448,24.6178,24.6268,51505.0
2017-01-05 15:40:00,27.42,27.42,27.41,27.42,8086.0,24.6268,24.6268,24.6178,24.6268,8086.0
2017-01-05 15:45:00,27.41,27.43,27.41,27.43,100109.0,24.6178,24.6358,24.6178,24.6358,100109.0
2017-01-05 15:50:00,27.43,27.43,27.39,27.39,148232.0,24.6358,24.6358,24.5999,24.5999,148232.0
2017-01-05 15:55:00,27.39,27.43,27.39,27.41,334611.0,24.5999,24.6358,24.5999,24.6178,334611.0
2017-01-06 09:30:00,27.18,27.18,27.12,27.12,191718.0,24.4113,24.4113,24.3574,24.3574,191718.0
2017-01-06 09:35:00,27.13,27.13,27.1,27.11,37309.0,24.3664,24.3664,24.3394,24.3484,37309.0
2017-01-06 09:40:00,27.12,27.13,27.1,27.1,54993.0,24.3574,24.3664,24.3394,24.3394,54993.0
2017-01-06 09:45:00,27.11,27.12,27.1,27.11,22217.0,24.3484,24.3574,24.3394,24.3484,22217.0
2017-01-06 09:50:00,27.11,27.13,27.1,27.1,122524.0,24.3484,24.3664,24.3394,24.3394,122524.0
2017-01-06 09:55:00,27.09,27.12,27.09,27.12,22600.0,24.3304,24.3574,24.3304,24.3574,22600.0
2017-01-06 10:00:00,27.11,27.12,27.1,27.12,17104.0,24.3484,24.3574,24.3394,24.3574,17104.0
2017-01-06 10:05:00,27.12,27.12,27.11,27.12,2221.0,24.3574,24.3574,24.3484,24.3574,2221.0
2017-01-06 10:10:00,27.12,27.12,27.1,27.11,92959.0,24.3574,24.3574,24.3394,24.3484,92959.0
2017-01-06 10:15:00,27.11,27.11,27.09,27.1,21445.0,24.3484,24.3484,24.3304,24.3394,21445.0
2017-01-06 10:20:00,27.1,27.1,27.09,27.1,11153.0,24.3394,24.3394,24.3304,24.3394,11153.0
2017-01-06 10:25:00,27.09,27.09,27.08,27.09,8967.0,24.3304,24.3304,24.3215,24.3304,8967.0
2017-01-06 10:30:00,27.08,27.09,27.08,27.09,3270.0,24.3215,24.3304,24.3215,24.3304,3270.0
2017-01-06 10:35:00,27.08,27.1,27.07,27.1,24864.0,24.3215,24.3394,24.3125,24.3394,24864.0
2017-01-06 10:40:00,27.1,27.1,27.09,27.09,800.0,24.3394,24.3394,24.3304,24.3304,800.0
2017-01-06 10:45:00,27.1,27.1,27.09,27.1,1320.0,24.3394,24.3394,24.3304,24.3394,1320.0
2017-01-06 10:50:00,27.1,27.11,27.09,27.11,8667.0,24.3394,24.3484,24.3304,24.3484,8667.0
2017-01-06 10:55:00,27.11,27.13,27.11,27.11,19123.0,24.3484,24.3664,24.3484,24.3484,19123.0
2017-01-06 11:00:00,27.11,27.12,27.1,27.12,18698.0,24.3484,24.3574,24.3394,24.3574,18698.0
2017-01-06 11:05:00,27.13,27.13,27.12,27.13,523.0,24.3664,24.3664,24.3574,24.3664,523.0
2017-01-06 11:10:00,27.13,27.13,27.12,27.13,8005.0,24.3664,24.3664,24.3574,24.3664,8005.0
2017-01-06 11:15:00,27.13,27.14,27.12,27.14,4074.0,24.3664,24.3753,24.3574,24.3753,4074.0
2017-01-06 11:20:00,27.13,27.14,27.13,27.14,6598.0,24.3664,24.3753,24.3664,24.3753,6598.0
2017-01-06 11:25:00,27.13,27.15,27.13,27.14,5777.0,24.3664,24.3843,24.3664,24.3753,5777.0
2017-01-06 11:30:00,27.14,27.15,27.13,27.13,20443.0,24.3753,24.3843,24.3664,24.3664,20443.0
2017-01-06 11:35:00,27.13,27.14,27.1,27.11,45054.0,24.3664,24.3753,24.3394,24.3484,45054.0
2017-01-06 11:40:00,27.11,27.12,27.09,27.09,19911.0,24.3484,24.3574,24.3304,24.3304,19911.0
2017-01-06 11:45:00,27.1,27.1,27.09,27.1,13359.0,24.3394,24.3394,24.3304,24.3394,13359.0
2017-01-06 11:50:00,27.1,27.11,27.09,27.1,5568.0,24.3394,24.3484,24.3304,24.3394,5568.0
2017-01-06 11:55:00,27.11,27.12,27.11,27.12,6941.0,24.3484,24.3574,24.3484,24.3574,6941.0
2017-01-06 12:00:00,27.12,27.12,27.11,27.11,15187.0,24.3574,24.3574,24.3484,24.3484,15187.0
2017-01-06 12:05:00,27.1,27.1,27.07,27.09,65577.0,24.3394,24.3394,24.3125,24.3304,65577.0
2017-01-06 12:10:00,27.09,27.09,27.08,27.09,4846.0,24.3304,24.3304,24.3215,24.3304,4846.0
2017-01-06 12:15:00,27.09,27.1,27.09,27.1,6764.0,24.3304,24.3394,24.3304,24.3394,6764.0
2017-01-06 12:20:00,27.1,27.1,27.09,27.1,6647.0,24.3394,24.3394,24.3304,24.3394,6647.0
2017-01-06 12:25:00,27.09,27.1,27.09,27.1,11218.0,24.3304,24.3394,24.3304,24.3394,11218.0
2017-01-06 12:30:00,27.1,27.1,27.09,27.1,2521.0,24.3394,24.3394,24.3304,24.3394,2521.0
2017-01-06 12:35:00,27.1,27.1,27.08,27.09,20602.0,24.3394,24.3394,24.3215,24.3304,20602.0
2017-01-06 12:40:00,27.09,27.09,27.08,27.09,7768.0,24.3304,24.3304,24.3215,24.3304,7768.0
2017-01-06 12:45:00,27.09,27.09,27.08,27.09,10193.0,24.3304,24.3304,24.3215,24.3304,10193.0
2017-01-06 12:50:00,27.09,27.1,27.08,27.1,24794.0,24.3304,24.3394,24.3215,24.3394,24794.0
2017-01-06 12:55:00,27.1,27.1,27.08,27.09,49150.0,24.3394,24.3394,24.3215,24.3304,49150.0
2017-01-06 13:00:00,27.09,27.09,27.07,27.08,16828.0,24.3304,24.3304,24.3125,24.3215,16828.0
2017-01-06 13:05:00,27.08,27.08,27.07,27.07,6000.0,24.3215,24.3215,24.3125,24.3125,6000.0
2017-01-06 13:10:00,27.07,27.08,27.07,27.08,5500.0,24.3125,24.3215,24.3125,24.3215,5500.0
2017-01-06 13:15:00,27.08,27.08,27.07,27.08,9357.0,24.3215,24.3215,24.3125,24.3215,9357.0
2017-01-06 13:20:00,27.08,27.08,27.07,27.08,10780.0,24.3215,24.3215,24.3125,24.3215,10780.0
2017-01-06 13:25:00,27.08,27.08,27.07,27.07,18936.0,24.3215,24.3215,24.3125,24.3125,18936.0
2017-01-06 13:30:00,27.06,27.07,27.06,27.07,15014.0,24.3035,24.3125,24.3035,24.3125,15014.0
2017-01-06 13:35:00,27.07,27.07,27.06,27.06,2200.0,24.3125,24.3125,24.3035,24.3035,2200.0
2017-01-06 13:40:00,27.07,27.08,27.06,27.08,9857.0,24.3125,24.3215,24.3035,24.3215,9857.0
2017-01-06 13:45:00,27.08,27.09,27.07,27.09,7661.0,24.3215,24.3304,24.3125,24.3304,7661.0
2017-01-06 13:50:00,27.08,27.09,27.08,27.08,2300.0,24.3215,24.3304,24.3215,24.3215,2300.0
2017-01-06 13:55:00,27.09,27.09,27.08,27.08,8336.0,24.3304,24.3304,24.3215,24.3215,8336.0
2017-01-06 14:00:00,27.09,27.09,27.08,27.09,3462.0,24.3304,24.3304,24.3215,24.3304,3462.0
2017-01-06 14:05:00,27.08,27.09,27.08,27.09,6175.0,24.3215,24.3304,24.3215,24.3304,6175.0
2017-01-06 14:10:00,27.09,27.09,27.08,27.09,2737.0,24.3304,24.3304,24.3215,24.3304,2737.0
2017-01-06 14:15:00,27.09,27.09,27.08,27.08,2920.0,24.3304,24.3304,24.3215,24.3215,2920.0
2017-01-06 14:20:00,27.09,27.09,27.08,27.09,4254.0,24.3304,24.3304,24.3215,24.3304,4254.0
2017-01-06 14:25:00,27.08,27.09,27.08,27.08,5782.0,24.3215,24.3304,24.3215,24.3215,5782.0
2017-01-06 14:30:00,27.08,27.09,27.06,27.07,50601.0,24.3215,24.3304,24.3035,24.3125,50601.0
2017-01-06 14:35:00,27.07,27.07,27.06,27.07,25569.0,24.3125,24.3125,24.3035,24.3125,25569.0
2017-01-06 14:40:00,27.07,27.07,27.06,27.07,4323.0,24.3125,24.3125,24.3035,24.3125,4323.0
2017-01-06 14:45:00,27.07,27.07,27.06,27.07,2766.0,24.3125,24.3125,24.3035,24.3125,2766.0
2017-01-06 14:50:00,27.07,27.08,27.06,27.08,27163.0,24.3125,24.3215,24.3035,24.3215,27163.0
2017-01-06 14:55:00,27.08,27.09,27.07,27.09,12852.0,24.3215,24.3304,24.3125,24.3304,12852.0
2017-01-06 15:00:00,27.09,27.1,27.08,27.1,8207.0,24.3304,24.3394,24.3215,24.3394,8207.0
2017-01-06 15:05:00,27.1,27.12,27.1,27.12,16557.0,24.3394,24.3574,24.3394,24.3574,16557.0
2017-01-06 15:10:00,27.12,27.13,27.11,27.13,8487.0,24.3574,24.3664,24.3484,24.3664,8487.0
2017-01-06 15:15:00,27.13,27.14,27.13,27.14,19426.0,24.3664,24.3753,24.3664,24.3753,19426.0
2017-01-06 15:20:00,27.14,27.14,27.13,27.14,12601.0,24.3753,24.3753,24.3664,24.3753,12601.0
2017-01-06 15:25:00,27.14,27.15,27.14,27.14,11231.0,24.3753,24.3843,24.3753,24.3753,11231.0
2017-01-06 15:30:00,27.14,27.15,27.14,27.14,8922.0,24.3753,24.3843,24.3753,24.3753,8922.0
2017-01-06 15:35:00,27.14,27.15,27.14,27.14,4597.0,24.3753,24.3843,24.3753,24.3753,4597.0
2017-01-06 15:40:00,27.14,27.16,27.14,27.16,21068.0,24.3753,24.3933,24.3753,24.3933,21068.0
2017-01-06 15:45:00,27.16,27.16,27.14,27.15,40714.0,24.3933,24.3933,24.3753,24.3843,40714.0
2017-01-06 15:50:00,27.15,27.15,27.13,27.13,89746.0,24.3843,24.3843,24.3664,24.3664,89746.0
2017-01-06 15:55:00,27.13,27.13,27.11,27.11,168232.0,24.3664,24.3664,24.3484,24.3484,168232.0
2017-01-09 09:30:00,27.11,27.12,27.07,27.1,132707.0,24.3484,24.3574,24.3125,24.3394,132707.0
2017-01-09 09:35:00,27.1,27.11,27.1,27.11,69609.0,24.3394,24.3484,24.3394,24.3484,69609.0
2017-01-09 09:40:00,27.11,27.11,27.1,27.11,36196.0,24.3484,24.3484,24.3394,24.3484,36196.0
2017-01-09 09:45:00,27.11,27.11,27.09,27.1,39484.0,24.3484,24.3484,24.3304,24.3394,39484.0
2017-01-09 09:50:00,27.1,27.11,27.09,27.09,23479.0,24.3394,24.3484,24.3304,24.3304,23479.0
2017-01-09 09:55:00,27.09,27.09,27.08,27.09,16300.0,24.3304,24.3304,24.3215,24.3304,16300.0
2017-01-09 10:00:00,27.08,27.09,27.08,27.08,13519.0,24.3215,24.3304,24.3215,24.3215,13519.0
2017-01-09 10:05:00,27.08,27.09,27.08,27.08,11585.0,24.3215,24.3304,24.3215,24.3215,11585.0
2017-01-09 10:10:00,27.08,27.09,27.08,27.08,10449.0,24.3215,24.3304,24.3215,24.3215,10449.0
2017-01-09 10:15:00,27.08,27.08,27.07,27.07,16254.0,24.3215,24.3215,24.3125,24.3125,16254.0
2017-01-09 10:20:00,27.07,27.09,27.07,27.09,37944.0,24.3125,24.3304,24.3125,24.3304,37944.0
2017-01-09 10:25:00,27.08,27.09,27.08,27.09,20310.0,24.3215,24.3304,24.3215,24.3304,20310.0
2017-01-09 10:30:00,27.08,27.09,27.08,27.08,8854.0,24.3215,24.3304,24.3215,24.3215,8854.0
2017-01-09 10:35:00,27.08,27.1,27.08,27.09,21626.0,24.3215,24.3394,24.3215,24.3304,21626.0
2017-01-09 10:40:00,27.09,27.09,27.08,27.09,10589.0,24.3304,24.3304,24.3215,24.3304,10589.0
2017-01-09 10:45:00,27.08,27.09,27.08,27.09,15000.0,24.3215,24.3304,24.3215,24.3304,15000.0
2017-01-09 10:50:00,27.09,27.1,27.09,27.1,22485.0,24.3304,24.3394,24.3304,24.3394,22485.0
2017-01-09 10:55:00,27.1,27.11,27.09,27.1,25581.0,24.3394,24.3484,24.3304,24.3394,25581.0
2017-01-09 11:00:00,27.1,27.1,27.08,27.09,27021.0,24.3394,24.3394,24.3215,24.3304,27021.0
2017-01-09 11:05:00,27.1,27.11,27.09,27.11,23048.0,24.3394,24.3484,24.3304,24.3484,23048.0
2017-01-09 11:10:00,27.11,27.11,27.09,27.1,19993.0,24.3484,24.3484,24.3304,24.3394,19993.0
2017-01-09 11:15:00,27.1,27.11,27.09,27.1,19580.0,24.3394,24.3484,24.3304,24.3394,19580.0
2017-01-09 11:20:00,27.1,27.11,27.09,27.1,11545.0,24.3394,24.3484,24.3304,24.3394,11545.0
2017-01-09 11:25:00,27.11,27.11,27.1,27.11,14097.0,24.3484,24.3484,24.3394,24.3484,14097.0
2017-01-09 11:30:00,27.11,27.11,27.1,27.11,7541.0,24.3484,24.3484,24.3394,24.3484,7541.0
2017-01-09 11:35:00,27.11,27.11,27.1,27.11,21900.0,24.3484,24.3484,24.3394,24.3484,21900.0
2017-01-09 11:40:00,27.11,27.11,27.09,27.11,30207.0,24.3484,24.3484,24.3304,24.3484,30207.0
2017-01-09 11:45:00,27.11,27.11,27.1,27.11,6000.0,24.3484,24.3484,24.3394,24.3484,6000.0
2017-01-09 11:50:00,27.11,27.11,27.1,27.11,10213.0,24.3484,24.3484,24.3394,24.3484,10213.0
2017-01-09 11:55:00,27.11,27.11,27.1,27.11,5510.0,24.3484,24.3484,24.3394,24.3484,5510.0
2017-01-09 12:00:00,27.11,27.11,27.09,27.1,25438.0,24.3484,24.3484,24.3304,24.3394,25438.0
2017-01-09 12:05:00,27.1,27.1,27.09,27.1,32100.0,24.3394,24.3394,24.3304,24.3394,32100.0
2017-01-09 12:10:00,27.1,27.1,27.09,27.1,5149.0,24.3394,24.3394,24.3304,24.3394,5149.0
2017-01-09 12:15:00,27.1,27.1,27.09,27.1,9874.0,24.3394,24.3394,24.3304,24.3394,9874.0
2017-01-09 12:20:00,27.09,27.1,27.09,27.09,23838.0,24.3304,24.3394,24.3304,24.3304,23838.0
2017-01-09 12:25:00,27.1,27.11,27.09,27.11,24050.0,24.3394,24.3484,24.3304,24.3484,24050.0
2017-01-09 12:30:00,27.11,27.11,27.1,27.1,7409.0,24.3484,24.3484,24.3394,24.3394,7409.0
2017-01-09 12:35:00,27.1,27.1,27.09,27.1,7674.0,24.3394,24.3394,24.3304,24.3394,7674.0
2017-01-09 12:40:00,27.09,27.09,27.08,27.09,7243.0,24.3304,24.3304,24.3215,24.3304,7243.0
2017-01-09 12:45:00,27.09,27.09,27.08,27.08,6000.0,24.3304,24.3304,24.3215,24.3215,6000.0
2017-01-09 12:50:00,27.08,27.09,27.08,27.09,13450.0,24.3215,24.3304,24.3215,24.3304,13450.0
2017-01-09 12:55:00,27.09,27.09,27.08,27.09,13855.0,24.3304,24.3304,24.3215,24.3304,13855.0
2017-01-09 13:00:00,27.08,27.09,27.08,27.08,7969.0,24.3215,24.3304,24.3215,24.3215,7969.0
2017-01-09 13:05:00,27.09,27.09,27.07,27.07,13044.0,24.3304,24.3304,24.3125,24.3125,13044.0
2017-01-09 13:10:00,27.08,27.08,27.07,27.07,15047.0,24.3215,24.3215,24.3125,24.3125,15047.0
2017-01-09 13:15:00,27.07,27.08,27.07,27.07,9700.0,24.3125,24.3215,24.3125,24.3125,9700.0
2017-01-09 13:20:00,27.07,27.07,27.06,27.06,15571.0,24.3125,24.3125,24.3035,24.3035,15571.0
2017-01-09 13:25:00,27.07,27.07,27.06,27.06,6664.0,24.3125,24.3125,24.3035,24.3035,6664.0
2017-01-09 13:30:00,27.06,27.06,27.05,27.05,7208.0,24.3035,24.3035,24.2945,24.2945,7208.0
2017-01-09 13:35:00,27.05,27.06,27.05,27.05,6111.0,24.2945,24.3035,24.2945,24.2945,6111.0
2017-01-09 13:40:00,27.05,27.06,27.05,27.05,12830.0,24.2945,24.3035,24.2945,24.2945,12830.0
2017-01-09 13:45:00,27.05,27.07,27.05,27.07,16690.0,24.2945,24.3125,24.2945,24.3125,16690.0
2017-01-09 13:50:00,27.07,27.07,27.06,27.07,5500.0,24.3125,24.3125,24.3035,24.3125,5500.0
2017-01-09 13:55:00,27.07,27.07,27.06,27.07,11100.0,24.3125,24.3125,24.3035,24.3125,11100.0
2017-01-09 14:00:00,27.07,27.07,27.06,27.06,13984.0,24.3125,24.3125,24.3035,24.3035,13984.0
2017-01-09 14:05:00,27.06,27.07,27.06,27.07,15785.0,24.3035,24.3125,24.3035,24.3125,15785.0
2017-01-09 14:10:00,27.06,27.06,27.05,27.05,23182.0,24.3035,24.3035,24.2945,24.2945,23182.0
2017-01-09 14:15:00,27.05,27.06,27.05,27.05,23118.0,24.2945,24.3035,24.2945,24.2945,23118.0
2017-01-09 14:20:00,27.05,27.06,27.05,27.05,9500.0,24.2945,24.3035,24.2945,24.2945,9500.0
2017-01-09 14:25:00,27.05,27.05,27.04,27.05,17611.0,24.2945,24.2945,24.2855,24.2945,17611.0
2017-01-09 14:30:00,27.05,27.07,27.04,27.07,19696.0,24.2945,24.3125,24.2855,24.3125,19696.0
2017-01-09 14:35:00,27.07,27.07,27.06,27.06,6575.0,24.3125,24.3125,24.3035,24.3035,6575.0
2017-01-09 14:40:00,27.06,27.07,27.05,27.05,65678.0,24.3035,24.3125,24.2945,24.2945,65678.0
2017-01-09 14:45:00,27.05,27.05,27.04,27.05,20365.0,24.2945,24.2945,24.2855,24.2945,20365.0
2017-01-09 14:50:00,27.05,27.06,27.04,27.05,18778.0,24.2945,24.3035,24.2855,24.2945,18778.0
2017-01-09 14:55:00,27.05,27.06,27.05,27.05,13499.0,24.2945,24.3035,24.2945,24.2945,13499.0
2017-01-09 15:00:00,27.05,27.06,27.05,27.05,6516.0,24.2945,24.3035,24.2945,24.2945,6516.0
2017-01-09 15:05:00,27.05,27.06,27.05,27.05,11300.0,24.2945,24.3035,24.2945,24.2945,11300.0
2017-01-09 15:10:00,27.05,27.06,27.04,27.05,25519.0,24.2945,24.3035,24.2855,24.2945,25519.0
2017-01-09 15:15:00,27.06,27.06,27.05,27.05,9283.0,24.3035,24.3035,24.2945,24.2945,9283.0
2017-01-09 15:20:00,27.05,27.05,27.04,27.04,20430.0,24.2945,24.2945,24.2855,24.2855,20430.0
2017-01-09 15:25:00,27.04,27.06,27.04,27.05,18889.0,24.2855,24.3035,24.2855,24.2945,18889.0
2017-01-09 15:30:00,27.05,27.06,27.05,27.05,14242.0,24.2945,24.3035,24.2945,24.2945,14242.0
2017-01-09 15:35:00,27.05,27.06,27.05,27.05,23706.0,24.2945,24.3035,24.2945,24.2945,23706.0
2017-01-09 15:40:00,27.05,27.06,27.05,27.05,23445.0,24.2945,24.3035,24.2945,24.2945,23445.0
2017-01-09 15:45:00,27.05,27.06,27.04,27.04,77745.0,24.2945,24.3035,24.2855,24.2855,77745.0
2017-01-09 15:50:00,27.04,27.05,27.03,27.04,126513.0,24.2855,24.2945,24.2765,24.2855,126513.0
2017-01-09 15:55:00,27.03,27.03,27.01,27.03,253015.0,24.2765,24.2765,24.2586,24.2765,253015.0
2017-01-10 09:30:00,27.15,27.18,27.15,27.18,38747.0,24.3843,24.4113,24.3843,24.4113,38747.0
2017-01-10 09:35:00,27.18,27.2,27.17,27.2,37274.0,24.4113,24.4292,24.4023,24.4292,37274.0
2017-01-10 09:40:00,27.19,27.2,27.18,27.2,34487.0,24.4202,24.4292,24.4113,24.4292,34487.0
2017-01-10 09:45:00,27.2,27.2,27.19,27.2,15692.0,24.4292,24.4292,24.4202,24.4292,15692.0
2017-01-10 09:50:00,27.2,27.21,27.18,27.2,64906.0,24.4292,24.4382,24.4113,24.4292,64906.0
2017-01-10 09:55:00,27.2,27.2,27.19,27.2,17917.0,24.4292,24.4292,24.4202,24.4292,17917.0
2017-01-10 10:00:00,27.2,27.22,27.19,27.21,18083.0,24.4292,24.4472,24.4202,24.4382,18083.0
2017-01-10 10:05:00,27.21,27.22,27.21,27.21,20300.0,24.4382,24.4472,24.4382,24.4382,20300.0
2017-01-10 10:10:00,27.21,27.22,27.2,27.21,24638.0,24.4382,24.4472,24.4292,24.4382,24638.0
2017-01-10 10:15:00,27.21,27.22,27.2,27.21,13700.0,24.4382,24.4472,24.4292,24.4382,13700.0
2017-01-10 10:20:00,27.21,27.21,27.2,27.21,13005.0,24.4382,24.4382,24.4292,24.4382,13005.0
2017-01-10 10:25:00,27.21,27.21,27.2,27.2,10600.0,24.4382,24.4382,24.4292,24.4292,10600.0
2017-01-10 10:30:00,27.21,27.22,27.2,27.22,11623.0,24.4382,24.4472,24.4292,24.4472,11623.0
2017-01-10 10:35:00,27.22,27.22,27.21,27.21,15463.0,24.4472,24.4472,24.4382,24.4382,15463.0
2017-01-10 10:40:00,27.21,27.22,27.21,27.21,9045.0,24.4382,24.4472,24.4382,24.4382,9045.0
2017-01-10 10:45:00,27.21,27.22,27.21,27.21,8406.0,24.4382,24.4472,24.4382,24.4382,8406.0
2017-01-10 10:50:00,27.22,27.22,27.21,27.21,10571.0,24.4472,24.4472,24.4382,24.4382,10571.0
2017-01-10 10:55:00,27.22,27.22,27.21,27.21,9224.0,24.4472,24.4472,24.4382,24.4382,9224.0
2017-01-10 11:00:00,27.22,27.23,27.22,27.23,20268.0,24.4472,24.4562,24.4472,24.4562,20268.0
2017-01-10 11:05:00,27.23,27.23,27.21,27.21,45357.0,24.4562,24.4562,24.4382,24.4382,45357.0
2017-01-10 11:10:00,27.22,27.23,27.22,27.23,9399.0,24.4472,24.4562,24.4472,24.4562,9399.0
2017-01-10 11:15:00,27.23,27.23,27.22,27.23,10858.0,24.4562,24.4562,24.4472,24.4562,10858.0
2017-01-10 11:20:00,27.23,27.23,27.22,27.23,19834.0,24.4562,24.4562,24.4472,24.4562,19834.0
2017-01-10 11:25:00,27.23,27.23,27.22,27.22,13694.0,24.4562,24.4562,24.4472,24.4472,13694.0
2017-01-10 11:30:00,27.23,27.23,27.22,27.23,11234.0,24.4562,24.4562,24.4472,24.4562,11234.0
2017-01-10 11:35:00,27.23,27.23,27.22,27.23,7000.0,24.4562,24.4562,24.4472,24.4562,7000.0
2017-01-10 11:40:00,27.23,27.25,27.23,27.25,20610.0,24.4562,24.4741,24.4562,24.4741,20610.0
2017-01-10 11:45:00,27.24,27.25,27.24,27.25,20488.0,24.4652,24.4741,24.4652,24.4741,20488.0
2017-01-10 11:50:00,27.24,27.25,27.24,27.24,13104.0,24.4652,24.4741,24.4652,24.4652,13104.0
2017-01-10 11:55:00,27.24,27.24,27.23,27.24,7557.0,24.4652,24.4652,24.4562,24.4652,7557.0
2017-01-10 12:00:00,27.24,27.24,27.23,27.23,7582.0,24.4652,24.4652,24.4562,24.4562,7582.0
2017-01-10 12:05:00,27.23,27.25,27.23,27.25,13139.0,24.4562,24.4741,24.4562,24.4741,13139.0
2017-01-10 12:10:00,27.25,27.25,27.24,27.25,6054.0,24.4741,24.4741,24.4652,24.4741,6054.0
2017-01-10 12:15:00,27.25,27.25,27.24,27.25,5055.0,24.4741,24.4741,24.4652,24.4741,5055.0
2017-01-10 12:20:00,27.24,27.26,27.24,27.26,38892.0,24.4652,24.4831,24.4652,24.4831,38892.0
2017-01-10 12:25:00,27.26,27.27,27.25,27.26,29685.0,24.4831,24.4921,24.4741,24.4831,29685.0
2017-01-10 12:30:00,27.26,27.27,27.25,27.26,17290.0,24.4831,24.4921,24.4741,24.4831,17290.0
2017-01-10 12:35:00,27.26,27.26,27.25,27.25,8440.0,24.4831,24.4831,24.4741,24.4741,8440.0
2017-01-10 12:40:00,27.26,27.26,27.25,27.25,7148.0,24.4831,24.4831,24.4741,24.4741,7148.0
2017-01-10 12:45:00,27.25,27.25,27.23,27.23,9961.0,24.4741,24.4741,24.4562,24.4562,9961.0
2017-01-10 12:50:00,27.24,27.24,27.23,27.24,5699.0,24.4652,24.4652,24.4562,24.4652,5699.0
2017-01-10 12:55:00,27.24,27.24,27.22,27.23,22931.0,24.4652,24.4652,24.4472,24.4562,22931.0
2017-01-10 13:00:00,27.23,27.23,27.2,27.2,51602.0,24.4562,24.4562,24.4292,24.4292,51602.0
2017-01-10 13:05:00,27.21,27.21,27.2,27.2,13689.0,24.4382,24.4382,24.4292,24.4292,13689.0
2017-01-10 13:10:00,27.2,27.22,27.2,27.21,13263.0,24.4292,24.4472,24.4292,24.4382,13263.0
2017-01-10 13:15:00,27.21,27.22,27.21,27.21,15732.0,24.4382,24.4472,24.4382,24.4382,15732.0
2017-01-10 13:20:00,27.21,27.22,27.21,27.21,8490.0,24.4382,24.4472,24.4382,24.4382,8490.0
2017-01-10 13:25:00,27.21,27.22,27.21,27.21,5958.0,24.4382,24.4472,24.4382,24.4382,5958.0
2017-01-10 13:30:00,27.21,27.22,27.21,27.21,5457.0,24.4382,24.4472,24.4382,24.4382,5457.0
2017-01-10 13:35:00,27.21,27.22,27.21,27.22,7830.0,24.4382,24.4472,24.4382,24.4472,7830.0
2017-01-10 13:40:00,27.22,27.22,27.21,27.21,23400.0,24.4472,24.4472,24.4382,24.4382,23400.0
2017-01-10 13:45:00,27.21,27.22,27.21,27.21,6003.0,24.4382,24.4472,24.4382,24.4382,6003.0
2017-01-10 13:50:00,27.21,27.21,27.2,27.21,25346.0,24.4382,24.4382,24.4292,24.4382,25346.0
2017-01-10 13:55:00,27.2,27.21,27.18,27.18,30270.0,24.4292,24.4382,24.4113,24.4113,30270.0
2017-01-10 14:00:00,27.19,27.19,27.18,27.19,22687.0,24.4202,24.4202,24.4113,24.4202,22687.0
2017-01-10 14:05:00,27.18,27.19,27.18,27.18,19267.0,24.4113,24.4202,24.4113,24.4113,19267.0
2017-01-10 14:10:00,27.19,27.19,27.18,27.19,6438.0,24.4202,24.4202,24.4113,24.4202,6438.0
2017-01-10 14:15:00,27.18,27.19,27.18,27.19,7598.0,24.4113,24.4202,24.4113,24.4202,7598.0
2017-01-10 14:20:00,27.19,27.19,27.16,27.18,66162.0,24.4202,24.4202,24.3933,24.4113,66162.0
2017-01-10 14:25:00,27.18,27.18,27.16,27.17,37473.0,24.4113,24.4113,24.3933,24.4023,37473.0
2017-01-10 14:30:00,27.17,27.17,27.16,27.17,6944.0,24.4023,24.4023,24.3933,24.4023,6944.0
2017-01-10 14:35:00,27.16,27.17,27.15,27.16,12987.0,24.3933,24.4023,24.3843,24.3933,12987.0
2017-01-10 14:40:00,27.16,27.16,27.15,27.16,10465.0,24.3933,24.3933,24.3843,24.3933,10465.0
2017-01-10 14:45:00,27.16,27.17,27.15,27.17,11197.0,24.3933,24.4023,24.3843,24.4023,11197.0
2017-01-10 14:50:00,27.17,27.17,27.16,27.17,8074.0,24.4023,24.4023,24.3933,24.4023,8074.0
2017-01-10 14:55:00,27.17,27.18,27.16,27.17,39258.0,24.4023,24.4113,24.3933,24.4023,39258.0
2017-01-10 15:00:00,27.17,27.17,27.16,27.17,11960.0,24.4023,24.4023,24.3933,24.4023,11960.0
2017-01-10 15:05:00,27.17,27.19,27.16,27.19,19436.0,24.4023,24.4202,24.3933,24.4202,19436.0
2017-01-10 15:10:00,27.19,27.19,27.18,27.19,5285.0,24.4202,24.4202,24.4113,24.4202,5285.0
2017-01-10 15:15:00,27.19,27.19,27.18,27.19,13352.0,24.4202,24.4202,24.4113,24.4202,13352.0
2017-01-10 15:20:00,27.2,27.2,27.19,27.2,19701.0,24.4292,24.4292,24.4202,24.4292,19701.0
2017-01-10 15:25:00,27.2,27.2,27.17,27.17,14844.0,24.4292,24.4292,24.4023,24.4023,14844.0
2017-01-10 15:30:00,27.17,27.22,27.17,27.21,36050.0,24.4023,24.4472,24.4023,24.4382,36050.0
2017-01-10 15:35:00,27.21,27.22,27.2,27.21,16065.0,24.4382,24.4472,24.4292,24.4382,16065.0
2017-01-10 15:40:00,27.2,27.2,27.19,27.19,28857.0,24.4292,24.4292,24.4202,24.4202,28857.0
2017-01-10 15:45:00,27.19,27.19,27.18,27.19,26117.0,24.4202,24.4202,24.4113,24.4202,26117.0
2017-01-10 15:50:00,27.19,27.2,27.19,27.2,69682.0,24.4202,24.4292,24.4202,24.4292,69682.0
2017-01-10 15:55:00,27.2,27.2,27.15,27.16,185786.0,24.4292,24.4292,24.3843,24.3933,185786.0
2017-01-11 09:30:00,27.42,27.43,27.33,27.41,99608.0,24.6268,24.6358,24.546,24.6178,99608.0
2017-01-11 09:35:00,27.4,27.41,27.4,27.41,117303.0,24.6089,24.6178,24.6089,24.6178,117303.0
2017-01-11 09:40:00,27.4,27.41,27.37,27.41,23843.0,24.6089,24.6178,24.5819,24.6178,23843.0
2017-01-11 09:45:00,27.4,27.4,27.37,27.38,12939.0,24.6089,24.6089,24.5819,24.5909,12939.0
2017-01-11 09:50:00,27.38,27.39,27.37,27.39,22318.0,24.5909,24.5999,24.5819,24.5999,22318.0
2017-01-11 09:55:00,27.39,27.39,27.38,27.39,10559.0,24.5999,24.5999,24.5909,24.5999,10559.0
2017-01-11 10:00:00,27.39,27.39,27.37,27.37,15917.0,24.5999,24.5999,24.5819,24.5819,15917.0
2017-01-11 10:05:00,27.38,27.38,27.37,27.38,11118.0,24.5909,24.5909,24.5819,24.5909,11118.0
2017-01-11 10:10:00,27.38,27.38,27.36,27.36,20064.0,24.5909,24.5909,24.5729,24.5729,20064.0
2017-01-11 10:15:00,27.37,27.37,27.34,27.35,26733.0,24.5819,24.5819,24.555,24.5639,26733.0
2017-01-11 10:20:00,27.36,27.36,27.35,27.36,5500.0,24.5729,24.5729,24.5639,24.5729,5500.0
2017-01-11 10:25:00,27.36,27.37,27.35,27.37,31713.0,24.5729,24.5819,24.5639,24.5819,31713.0
2017-01-11 10:30:00,27.37,27.37,27.36,27.37,10400.0,24.5819,24.5819,24.5729,24.5819,10400.0
2017-01-11 10:35:00,27.37,27.38,27.36,27.37,34797.0,24.5819,24.5909,24.5729,24.5819,34797.0
2017-01-11 10:40:00,27.37,27.37,27.36,27.37,16850.0,24.5819,24.5819,24.5729,24.5819,16850.0
2017-01-11 10:45:00,27.37,27.37,27.36,27.37,10624.0,24.5819,24.5819,24.5729,24.5819,10624.0
2017-01-11 10:50:00,27.37,27.37,27.35,27.36,26772.0,24.5819,24.5819,24.5639,24.5729,26772.0
2017-01-11 10:55:00,27.35,27.36,27.35,27.36,13175.0,24.5639,24.5729,24.5639,24.5729,13175.0
2017-01-11 11:00:00,27.36,27.37,27.35,27.37,15103.0,24.5729,24.5819,24.5639,24.5819,15103.0
2017-01-11 11:05:00,27.37,27.38,27.36,27.38,16769.0,24.5819,24.5909,24.5729,24.5909,16769.0
2017-01-11 11:10:00,27.38,27.38,27.37,27.38,3793.0,24.5909,24.5909,24.5819,24.5909,3793.0
2017-01-11 11:15:00,27.38,27.39,27.37,27.38,17381.0,24.5909,24.5999,24.5819,24.5909,17381.0
2017-01-11 11:20:00,27.39,27.39,27.35,27.35,23125.0,24.5999,24.5999,24.5639,24.5639,23125.0
2017-01-11 11:25:00,27.36,27.38,27.35,27.38,75925.0,24.5729,24.5909,24.5639,24.5909,75925.0
2017-01-11 11:30:00,27.38,27.39,27.36,27.38,40984.0,24.5909,24.5999,24.5729,24.5909,40984.0
2017-01-11 11:35:00,27.37,27.39,27.35,27.39,66789.0,24.5819,24.5999,24.5639,24.5999,66789.0
2017-01-11 11:40:00,27.38,27.41,27.38,27.41,13533.0,24.5909,24.6178,24.5909,24.6178,13533.0
2017-01-11 11:45:00,27.42,27.46,27.42,27.46,61749.0,24.6268,24.6627,24.6268,24.6627,61749.0
2017-01-11 11:50:00,27.46,27.46,27.42,27.43,9971.0,24.6627,24.6627,24.6268,24.6358,9971.0
2017-01-11 11:55:00,27.43,27.43,27.38,27.4,54601.0,24.6358,24.6358,24.5909,24.6089,54601.0
2017-01-11 12:00:00,27.4,27.41,27.34,27.37,67477.0,24.6089,24.6178,24.555,24.5819,67477.0
2017-01-11 12:05:00,27.37,27.41,27.37,27.41,16149.0,24.5819,24.6178,24.5819,24.6178,16149.0
2017-01-11 12:10:00,27.4,27.42,27.4,27.41,15302.0,24.6089,24.6268,24.6089,24.6178,15302.0
2017-01-11 12:15:00,27.41,27.42,27.39,27.39,220830.0,24.6178,24.6268,24.5999,24.5999,220830.0
2017-01-11 12:20:00,27.39,27.4,27.38,27.39,14067.0,24.5999,24.6089,24.5909,24.5999,14067.0
2017-01-11 12:25:00,27.4,27.4,27.39,27.39,5800.0,24.6089,24.6089,24.5999,24.5999,5800.0
2017-01-11 12:30:00,27.4,27.4,27.38,27.4,50875.0,24.6089,24.6089,24.5909,24.6089,50875.0
2017-01-11 12:35:00,27.4,27.42,27.39,27.42,10382.0,24.6089,24.6268,24.5999,24.6268,10382.0
2017-01-11 12:40:00,27.42,27.43,27.4,27.43,9278.0,24.6268,24.6358,24.6089,24.6358,9278.0
2017-01-11 12:45:00,27.43,27.43,27.39,27.39,64492.0,24.6358,24.6358,24.5999,24.5999,64492.0
2017-01-11 12:50:00,27.39,27.41,27.39,27.41,29392.0,24.5999,24.6178,24.5999,24.6178,29392.0
2017-01-11 12:55:00,27.41,27.48,27.4,27.47,85893.0,24.6178,24.6807,24.6089,24.6717,85893.0
2017-01-11 13:00:00,27.47,27.49,27.46,27.49,63961.0,24.6717,24.6897,24.6627,24.6897,63961.0
2017-01-11 13:05:00,27.49,27.53,27.48,27.53,45989.0,24.6897,24.7256,24.6807,24.7256,45989.0
2017-01-11 13:10:00,27.53,27.53,27.49,27.5,63646.0,24.7256,24.7256,24.6897,24.6987,63646.0
2017-01-11 13:15:00,27.5,27.53,27.49,27.52,23582.0,24.6987,24.7256,24.6897,24.7166,23582.0
2017-01-11 13:20:00,27.52,27.54,27.5,27.51,63243.0,24.7166,24.7346,24.6987,24.7076,63243.0
2017-01-11 13:25:00,27.51,27.51,27.48,27.5,26973.0,24.7076,24.7076,24.6807,24.6987,26973.0
2017-01-11 13:30:00,27.5,27.53,27.5,27.53,12828.0,24.6987,24.7256,24.6987,24.7256,12828.0
2017-01-11 13:35:00,27.53,27.53,27.51,27.52,60047.0,24.7256,24.7256,24.7076,24.7166,60047.0
2017-01-11 13:40:00,27.52,27.52,27.51,27.52,1945.0,24.7166,24.7166,24.7076,24.7166,1945.0
2017-01-11 13:45:00,27.51,27.52,27.51,27.52,21379.0,24.7076,24.7166,24.7076,24.7166,21379.0
2017-01-11 13:50:00,27.52,27.52,27.51,27.52,3261.0,24.7166,24.7166,24.7076,24.7166,3261.0
2017-01-11 13:55:00,27.52,27.53,27.5,27.5,59134.0,24.7166,24.7256,24.6987,24.6987,59134.0
2017-01-11 14:00:00,27.51,27.52,27.51,27.52,21262.0,24.7076,24.7166,24.7076,24.7166,21262.0
2017-01-11 14:05:00,27.52,27.53,27.51,27.53,3900.0,24.7166,24.7256,24.7076,24.7256,3900.0
2017-01-11 14:10:00,27.53,27.54,27.51,27.53,15862.0,24.7256,24.7346,24.7076,24.7256,15862.0
2017-01-11 14:15:00,27.54,27.54,27.52,27.53,4437.0,24.7346,24.7346,24.7166,24.7256,4437.0
2017-01-11 14:20:00,27.53,27.53,27.52,27.52,26317.0,24.7256,24.7256,24.7166,24.7166,26317.0
2017-01-11 14:25:00,27.53,27.53,27.52,27.53,7048.0,24.7256,24.7256,24.7166,24.7256,7048.0
2017-01-11 14:30:00,27.53,27.56,27.52,27.54,21333.0,24.7256,24.7526,24.7166,24.7346,21333.0
2017-01-11 14:35:00,27.54,27.54,27.53,27.54,1459.0,24.7346,24.7346,24.7256,24.7346,1459.0
2017-01-11 14:40:00,27.54,27.54,27.53,27.54,3502.0,24.7346,24.7346,24.7256,24.7346,3502.0
2017-01-11 14:45:00,27.53,27.54,27.51,27.53,42940.0,24.7256,24.7346,24.7076,24.7256,42940.0
2017-01-11 14:50:00,27.53,27.53,27.52,27.53,3340.0,24.7256,24.7256,24.7166,24.7256,3340.0
2017-01-11 14:55:00,27.53,27.53,27.52,27.53,6014.0,24.7256,24.7256,24.7166,24.7256,6014.0
2017-01-11 15:00:00,27.53,27.54,27.52,27.54,8129.0,24.7256,24.7346,24.7166,24.7346,8129.0
2017-01-11 15:05:00,27.54,27.54,27.52,27.52,16637.0,24.7346,24.7346,24.7166,24.7166,16637.0
2017-01-11 15:10:00,27.52,27.53,27.52,27.53,13433.0,24.7166,24.7256,24.7166,24.7256,13433.0
2017-01-11 15:15:00,27.53,27.54,27.52,27.54,21156.0,24.7256,24.7346,24.7166,24.7346,21156.0
2017-01-11 15:20:00,27.54,27.56,27.53,27.54,35292.0,24.7346,24.7526,24.7256,24.7346,35292.0
2017-01-11 15:25:00,27.54,27.55,27.54,27.55,23167.0,24.7346,24.7436,24.7346,24.7436,23167.0
2017-01-11 15:30:00,27.55,27.56,27.54,27.55,44326.0,24.7436,24.7526,24.7346,24.7436,44326.0
2017-01-11 15:35:00,27.55,27.56,27.54,27.55,40433.0,24.7436,24.7526,24.7346,24.7436,40433.0
2017-01-11 15:40:00,27.55,27.55,27.54,27.55,25128.0,24.7436,24.7436,24.7346,24.7436,25128.0
2017-01-11 15:45:00,27.55,27.58,27.54,27.58,372147.0,24.7436,24.7705,24.7346,24.7705,372147.0
2017-01-11 15:50:00,27.58,27.6,27.53,27.6,570330.0,24.7705,24.7885,24.7256,24.7885,570330.0
2017-01-11 15:55:00,27.6,27.61,27.56,27.59,251592.0,24.7885,24.7975,24.7526,24.7795,251592.0
2017-01-12 09:30:00,27.65,27.66,27.57,27.61,67939.0,24.8334,24.8424,24.7615,24.7975,67939.0
2017-01-12 09:35:00,27.61,27.62,27.6,27.61,24829.0,24.7975,24.8064,24.7885,24.7975,24829.0
2017-01-12 09:40:00,27.61,27.63,27.6,27.62,64079.0,24.7975,24.8154,24.7885,24.8064,64079.0
2017-01-12 09:45:00,27.62,27.62,27.6,27.61,18026.0,24.8064,24.8064,24.7885,24.7975,18026.0
2017-01-12 09:50:00,27.61,27.61,27.58,27.59,62268.0,24.7975,24.7975,24.7705,24.7795,62268.0
2017-01-12 09:55:00,27.59,27.6,27.57,27.59,14896.0,24.7795,24.7885,24.7615,24.7795,14896.0
2017-01-12 10:00:00,27.6,27.6,27.56,27.57,14611.0,24.7885,24.7885,24.7526,24.7615,14611.0
2017-01-12 10:05:00,27.57,27.57,27.54,27.55,20694.0,24.7615,24.7615,24.7346,24.7436,20694.0
2017-01-12 10:10:00,27.55,27.57,27.55,27.57,24988.0,24.7436,24.7615,24.7436,24.7615,24988.0
2017-01-12 10:15:00,27.57,27.58,27.56,27.56,13544.0,24.7615,24.7705,24.7526,24.7526,13544.0
2017-01-12 10:20:00,27.56,27.58,27.55,27.58,10387.0,24.7526,24.7705,24.7436,24.7705,10387.0
2017-01-12 10:25:00,27.58,27.59,27.57,27.58,14102.0,24.7705,24.7795,24.7615,24.7705,14102.0
2017-01-12 10:30:00,27.58,27.59,27.57,27.59,25434.0,24.7705,24.7795,24.7615,24.7795,25434.0
2017-01-12 10:35:00,27.6,27.6,27.58,27.59,4000.0,24.7885,24.7885,24.7705,24.7795,4000.0
2017-01-12 10:40:00,27.59,27.59,27.58,27.59,14880.0,24.7795,24.7795,24.7705,24.7795,14880.0
2017-01-12 10:45:00,27.59,27.59,27.58,27.59,6139.0,24.7795,24.7795,24.7705,24.7795,6139.0
2017-01-12 10:50:00,27.58,27.59,27.58,27.59,6660.0,24.7705,24.7795,24.7705,24.7795,6660.0
2017-01-12 10:55:00,27.59,27.59,27.57,27.58,211827.0,24.7795,24.7795,24.7615,24.7705,211827.0
2017-01-12 11:00:00,27.58,27.58,27.55,27.56,12268.0,24.7705,24.7705,24.7436,24.7526,12268.0
2017-01-12 11:05:00,27.55,27.57,27.55,27.57,29903.0,24.7436,24.7615,24.7436,24.7615,29903.0
2017-01-12 11:10:00,27.57,27.58,27.56,27.58,7350.0,24.7615,24.7705,24.7526,24.7705,7350.0
2017-01-12 11:15:00,27.58,27.59,27.57,27.58,23542.0,24.7705,24.7795,24.7615,24.7705,23542.0
2017-01-12 11:20:00,27.58,27.58,27.56,27.58,19180.0,24.7705,24.7705,24.7526,24.7705,19180.0
2017-01-12 11:25:00,27.58,27.6,27.58,27.59,11023.0,24.7705,24.7885,24.7705,24.7795,11023.0
2017-01-12 11:30:00,27.59,27.6,27.58,27.59,16282.0,24.7795,24.7885,24.7705,24.7795,16282.0
2017-01-12 11:35:00,27.59,27.59,27.58,27.59,1600.0,24.7795,24.7795,24.7705,24.7795,1600.0
2017-01-12 11:40:00,27.58,27.59,27.58,27.59,15772.0,24.7705,24.7795,24.7705,24.7795,15772.0
2017-01-12 11:45:00,27.59,27.6,27.58,27.59,17045.0,24.7795,24.7885,24.7705,24.7795,17045.0
2017-01-12 11:50:00,27.59,27.59,27.58,27.59,2700.0,24.7795,24.7795,24.7705,24.7795,2700.0
2017-01-12 11:55:00,27.59,27.59,27.58,27.59,4454.0,24.7795,24.7795,24.7705,24.7795,4454.0
2017-01-12 12:00:00,27.59,27.6,27.58,27.6,13167.0,24.7795,24.7885,24.7705,24.7885,13167.0
2017-01-12 12:05:00,27.6,27.61,27.59,27.61,12468.0,24.7885,24.7975,24.7795,24.7975,12468.0
2017-01-12 12:10:00,27.61,27.62,27.6,27.62,5800.0,24.7975,24.8064,24.7885,24.8064,5800.0
2017-01-12 12:15:00,27.62,27.63,27.61,27.63,4458.0,24.8064,24.8154,24.7975,24.8154,4458.0
2017-01-12 12:20:00,27.63,27.65,27.62,27.64,353787.0,24.8154,24.8334,24.8064,24.8244,353787.0
2017-01-12 12:25:00,27.64,27.64,27.63,27.64,1600.0,24.8244,24.8244,24.8154,24.8244,1600.0
2017-01-12 12:30:00,27.64,27.65,27.64,27.65,35797.0,24.8244,24.8334,24.8244,24.8334,35797.0
2017-01-12 12:35:00,27.65,27.66,27.65,27.65,43961.0,24.8334,24.8424,24.8334,24.8334,43961.0
2017-01-12 12:40:00,27.65,27.66,27.65,27.65,26368.0,24.8334,24.8424,24.8334,24.8334,26368.0
2017-01-12 12:45:00,27.65,27.66,27.65,27.65,13694.0,24.8334,24.8424,24.8334,24.8334,13694.0
2017-01-12 12:50:00,27.66,27.66,27.65,27.66,8570.0,24.8424,24.8424,24.8334,24.8424,8570.0
2017-01-12 12:55:00,27.66,27.66,27.65,27.66,12550.0,24.8424,24.8424,24.8334,24.8424,12550.0
2017-01-12 13:00:00,27.66,27.67,27.66,27.67,33601.0,24.8424,24.8514,24.8424,24.8514,33601.0
2017-01-12 13:05:00,27.67,27.67,27.66,27.67,5243.0,24.8514,24.8514,24.8424,24.8514,5243.0
2017-01-12 13:10:00,27.67,27.67,27.65,27.66,14690.0,24.8514,24.8514,24.8334,24.8424,14690.0
2017-01-12 13:15:00,27.66,27.66,27.65,27.66,5563.0,24.8424,24.8424,24.8334,24.8424,5563.0
2017-01-12 13:20:00,27.66,27.66,27.65,27.66,5872.0,24.8424,24.8424,24.8334,24.8424,5872.0
2017-01-12 13:25:00,27.66,27.66,27.64,27.65,11150.0,24.8424,24.8424,24.8244,24.8334,11150.0
2017-01-12 13:30:00,27.65,27.65,27.65,27.65,2417.0,24.8334,24.8334,24.8334,24.8334,2417.0
2017-01-12 13:35:00,27.65,27.67,27.65,27.67,15052.0,24.8334,24.8514,24.8334,24.8514,15052.0
2017-01-12 13:40:00,27.66,27.67,27.66,27.67,3513.0,24.8424,24.8514,24.8424,24.8514,3513.0
2017-01-12 13:45:00,27.67,27.68,27.66,27.68,3950.0,24.8514,24.8603,24.8424,24.8603,3950.0
2017-01-12 13:50:00,27.68,27.68,27.67,27.68,10314.0,24.8603,24.8603,24.8514,24.8603,10314.0
2017-01-12 13:55:00,27.68,27.68,27.67,27.68,9760.0,24.8603,24.8603,24.8514,24.8603,9760.0
2017-01-12 14:00:00,27.68,27.68,27.67,27.68,2715.0,24.8603,24.8603,24.8514,24.8603,2715.0
2017-01-12 14:05:00,27.68,27.68,27.65,27.66,18655.0,24.8603,24.8603,24.8334,24.8424,18655.0
2017-01-12 14:10:00,27.66,27.66,27.65,27.66,4077.0,24.8424,24.8424,24.8334,24.8424,4077.0
2017-01-12 14:15:00,27.65,27.67,27.65,27.67,11427.0,24.8334,24.8514,24.8334,24.8514,11427.0
2017-01-12 14:20:00,27.67,27.67,27.65,27.66,18416.0,24.8514,24.8514,24.8334,24.8424,18416.0
2017-01-12 14:25:00,27.66,27.66,27.65,27.66,4882.0,24.8424,24.8424,24.8334,24.8424,4882.0
2017-01-12 14:30:00,27.66,27.68,27.65,27.68,27185.0,24.8424,24.8603,24.8334,24.8603,27185.0
2017-01-12 14:35:00,27.68,27.69,27.67,27.68,14921.0,24.8603,24.8693,24.8514,24.8603,14921.0
2017-01-12 14:40:00,27.68,27.68,27.66,27.67,24915.0,24.8603,24.8603,24.8424,24.8514,24915.0
2017-01-12 14:45:00,27.66,27.67,27.65,27.66,11453.0,24.8424,24.8514,24.8334,24.8424,11453.0
2017-01-12 14:50:00,27.66,27.66,27.65,27.66,4853.0,24.8424,24.8424,24.8334,24.8424,4853.0
2017-01-12 14:55:00,27.66,27.66,27.64,27.65,18399.0,24.8424,24.8424,24.8244,24.8334,18399.0
2017-01-12 15:00:00,27.65,27.65,27.63,27.64,16079.0,24.8334,24.8334,24.8154,24.8244,16079.0
2017-01-12 15:05:00,27.64,27.64,27.63,27.64,8764.0,24.8244,24.8244,24.8154,24.8244,8764.0
2017-01-12 15:10:00,27.64,27.64,27.63,27.63,3485.0,24.8244,24.8244,24.8154,24.8154,3485.0
2017-01-12 15:15:00,27.64,27.64,27.62,27.63,16123.0,24.8244,24.8244,24.8064,24.8154,16123.0
2017-01-12 15:20:00,27.63,27.64,27.62,27.64,17469.0,24.8154,24.8244,24.8064,24.8244,17469.0
2017-01-12 15:25:00,27.64,27.64,27.63,27.64,4100.0,24.8244,24.8244,24.8154,24.8244,4100.0
2017-01-12 15:30:00,27.64,27.64,27.62,27.63,19218.0,24.8244,24.8244,24.8064,24.8154,19218.0
2017-01-12 15:35:00,27.63,27.63,27.62,27.63,71764.0,24.8154,24.8154,24.8064,24.8154,71764.0
2017-01-12 15:40:00,27.63,27.63,27.62,27.63,5400.0,24.8154,24.8154,24.8064,24.8154,5400.0
2017-01-12 15:45:00,27.63,27.64,27.62,27.64,21821.0,24.8154,24.8244,24.8064,24.8244,21821.0
2017-01-12 15:50:00,27.64,27.64,27.62,27.63,51137.0,24.8244,24.8244,24.8064,24.8154,51137.0
2017-01-12 15:55:00,27.63,27.69,27.63,27.66,272308.0,24.8154,24.8693,24.8154,24.8424,272308.0
2017-01-13 09:30:00,27.56,27.56,27.51,27.54,36073.0,24.7526,24.7526,24.7076,24.7346,36073.0
2017-01-13 09:35:00,27.55,27.55,27.51,27.51,47472.0,24.7436,24.7436,24.7076,24.7076,47472.0
2017-01-13 09:40:00,27.52,27.53,27.51,27.53,28810.0,24.7166,24.7256,24.7076,24.7256,28810.0
2017-01-13 09:45:00,27.53,27.54,27.52,27.54,8074.0,24.7256,24.7346,24.7166,24.7346,8074.0
2017-01-13 09:50:00,27.54,27.54,27.52,27.52,11454.0,24.7346,24.7346,24.7166,24.7166,11454.0
2017-01-13 09:55:00,27.53,27.53,27.5,27.52,24126.0,24.7256,24.7256,24.6987,24.7166,24126.0
2017-01-13 10:00:00,27.51,27.52,27.51,27.52,3090.0,24.7076,24.7166,24.7076,24.7166,3090.0
2017-01-13 10:05:00,27.51,27.53,27.51,27.53,12389.0,24.7076,24.7256,24.7076,24.7256,12389.0
2017-01-13 10:10:00,27.53,27.55,27.51,27.52,39699.0,24.7256,24.7436,24.7076,24.7166,39699.0
2017-01-13 10:15:00,27.51,27.52,27.51,27.52,39269.0,24.7076,24.7166,24.7076,24.7166,39269.0
2017-01-13 10:20:00,27.52,27.53,27.51,27.52,168334.0,24.7166,24.7256,24.7076,24.7166,168334.0
2017-01-13 10:25:00,27.52,27.54,27.52,27.54,74808.0,24.7166,24.7346,24.7166,24.7346,74808.0
2017-01-13 10:30:00,27.54,27.55,27.53,27.55,46810.0,24.7346,24.7436,24.7256,24.7436,46810.0
2017-01-13 10:35:00,27.55,27.55,27.54,27.55,3154.0,24.7436,24.7436,24.7346,24.7436,3154.0
2017-01-13 10:40:00,27.55,27.55,27.54,27.55,5500.0,24.7436,24.7436,24.7346,24.7436,5500.0
2017-01-13 10:45:00,27.54,27.55,27.54,27.55,10590.0,24.7346,24.7436,24.7346,24.7436,10590.0
2017-01-13 10:50:00,27.55,27.56,27.54,27.55,62108.0,24.7436,24.7526,24.7346,24.7436,62108.0
2017-01-13 10:55:00,27.55,27.56,27.55,27.55,2770.0,24.7436,24.7526,24.7436,24.7436,2770.0
2017-01-13 11:00:00,27.55,27.57,27.55,27.57,148994.0,24.7436,24.7615,24.7436,24.7615,148994.0
2017-01-13 11:05:00,27.57,27.57,27.55,27.57,21203.0,24.7615,24.7615,24.7436,24.7615,21203.0
2017-01-13 11:10:00,27.57,27.57,27.56,27.57,3365.0,24.7615,24.7615,24.7526,24.7615,3365.0
2017-01-13 11:15:00,27.57,27.57,27.56,27.57,6818.0,24.7615,24.7615,24.7526,24.7615,6818.0
2017-01-13 11:20:00,27.57,27.57,27.56,27.56,7100.0,24.7615,24.7615,24.7526,24.7526,7100.0
2017-01-13 11:25:00,27.56,27.58,27.56,27.58,82771.0,24.7526,24.7705,24.7526,24.7705,82771.0
2017-01-13 11:30:00,27.58,27.58,27.57,27.58,19468.0,24.7705,24.7705,24.7615,24.7705,19468.0
2017-01-13 11:35:00,27.57,27.58,27.56,27.58,83092.0,24.7615,24.7705,24.7526,24.7705,83092.0
2017-01-13 11:40:00,27.58,27.58,27.57,27.58,37100.0,24.7705,24.7705,24.7615,24.7705,37100.0
2017-01-13 11:45:00,27.58,27.58,27.57,27.58,7957.0,24.7705,24.7705,24.7615,24.7705,7957.0
2017-01-13 11:50:00,27.58,27.58,27.57,27.58,11772.0,24.7705,24.7705,24.7615,24.7705,11772.0
2017-01-13 11:55:00,27.57,27.58,27.57,27.58,9296.0,24.7615,24.7705,24.7615,24.7705,9296.0
2017-01-13 12:00:00,27.57,27.58,27.57,27.58,3900.0,24.7615,24.7705,24.7615,24.7705,3900.0
2017-01-13 12:05:00,27.57,27.58,27.57,27.58,7075.0,24.7615,24.7705,24.7615,24.7705,7075.0
2017-01-13 12:10:00,27.57,27.58,27.57,27.58,4500.0,24.7615,24.7705,24.7615,24.7705,4500.0
2017-01-13 12:15:00,27.58,27.58,27.56,27.57,79523.0,24.7705,24.7705,24.7526,24.7615,79523.0
2017-01-13 12:20:00,27.57,27.57,27.56,27.56,3293.0,24.7615,24.7615,24.7526,24.7526,3293.0
2017-01-13 12:25:00,27.56,27.57,27.56,27.57,17190.0,24.7526,24.7615,24.7526,24.7615,17190.0
2017-01-13 12:30:00,27.57,27.59,27.56,27.59,37864.0,24.7615,24.7795,24.7526,24.7795,37864.0
2017-01-13 12:35:00,27.6,27.6,27.58,27.59,10656.0,24.7885,24.7885,24.7705,24.7795,10656.0
2017-01-13 12:40:00,27.58,27.59,27.58,27.59,1989.0,24.7705,24.7795,24.7705,24.7795,1989.0
2017-01-13 12:45:00,27.59,27.59,27.58,27.59,36208.0,24.7795,24.7795,24.7705,24.7795,36208.0
2017-01-13 12:50:00,27.59,27.61,27.59,27.61,19470.0,24.7795,24.7975,24.7795,24.7975,19470.0
2017-01-13 12:55:00,27.61,27.61,27.6,27.61,16363.0,24.7975,24.7975,24.7885,24.7975,16363.0
2017-01-13 13:00:00,27.6,27.61,27.6,27.61,16159.0,24.7885,24.7975,24.7885,24.7975,16159.0
2017-01-13 13:05:00,27.61,27.61,27.6,27.61,14900.0,24.7975,24.7975,24.7885,24.7975,14900.0
2017-01-13 13:10:00,27.6,27.61,27.6,27.61,19546.0,24.7885,24.7975,24.7885,24.7975,19546.0
2017-01-13 13:15:00,27.61,27.61,27.6,27.61,12809.0,24.7975,24.7975,24.7885,24.7975,12809.0
2017-01-13 13:20:00,27.61,27.62,27.6,27.61,119947.0,24.7975,24.8064,24.7885,24.7975,119947.0
2017-01-13 13:25:00,27.61,27.61,27.6,27.61,3650.0,24.7975,24.7975,24.7885,24.7975,3650.0
2017-01-13 13:30:00,27.61,27.61,27.6,27.61,7100.0,24.7975,24.7975,24.7885,24.7975,7100.0
2017-01-13 13:35:00,27.61,27.62,27.6,27.62,51540.0,24.7975,24.8064,24.7885,24.8064,51540.0
2017-01-13 13:40:00,27.61,27.62,27.6,27.61,36573.0,24.7975,24.8064,24.7885,24.7975,36573.0
2017-01-13 13:45:00,27.61,27.61,27.6,27.61,6700.0,24.7975,24.7975,24.7885,24.7975,6700.0
2017-01-13 13:50:00,27.61,27.61,27.6,27.61,7600.0,24.7975,24.7975,24.7885,24.7975,7600.0
2017-01-13 13:55:00,27.61,27.61,27.6,27.61,9148.0,24.7975,24.7975,24.7885,24.7975,9148.0
2017-01-13 14:00:00,27.6,27.61,27.6,27.61,8200.0,24.7885,24.7975,24.7885,24.7975,8200.0
2017-01-13 14:05:00,27.61,27.61,27.59,27.6,22625.0,24.7975,24.7975,24.7795,24.7885,22625.0
2017-01-13 14:10:00,27.6,27.6,27.59,27.6,8680.0,24.7885,24.7885,24.7795,24.7885,8680.0
2017-01-13 14:15:00,27.6,27.6,27.59,27.6,7700.0,24.7885,24.7885,24.7795,24.7885,7700.0
2017-01-13 14:20:00,27.6,27.6,27.59,27.6,10177.0,24.7885,24.7885,24.7795,24.7885,10177.0
2017-01-13 14:25:00,27.6,27.6,27.59,27.6,16947.0,24.7885,24.7885,24.7795,24.7885,16947.0
2017-01-13 14:30:00,27.6,27.6,27.59,27.6,28060.0,24.7885,24.7885,24.7795,24.7885,28060.0
2017-01-13 14:35:00,27.6,27.61,27.59,27.61,37392.0,24.7885,24.7975,24.7795,24.7975,37392.0
2017-01-13 14:40:00,27.61,27.61,27.6,27.61,8714.0,24.7975,24.7975,24.7885,24.7975,8714.0
2017-01-13 14:45:00,27.6,27.61,27.6,27.61,13703.0,24.7885,24.7975,24.7885,24.7975,13703.0
2017-01-13 14:50:00,27.61,27.61,27.6,27.61,7623.0,24.7975,24.7975,24.7885,24.7975,7623.0
2017-01-13 14:55:00,27.61,27.61,27.6,27.61,14311.0,24.7975,24.7975,24.7885,24.7975,14311.0
2017-01-13 15:00:00,27.61,27.61,27.6,27.61,16312.0,24.7975,24.7975,24.7885,24.7975,16312.0
2017-01-13 15:05:00,27.61,27.61,27.6,27.61,21520.0,24.7975,24.7975,24.7885,24.7975,21520.0
2017-01-13 15:10:00,27.61,27.61,27.6,27.61,18236.0,24.7975,24.7975,24.7885,24.7975,18236.0
2017-01-13 15:15:00,27.6,27.62,27.6,27.62,55254.0,24.7885,24.8064,24.7885,24.8064,55254.0
2017-01-13 15:20:00,27.62,27.62,27.61,27.62,7905.0,24.8064,24.8064,24.7975,24.8064,7905.0
2017-01-13 15:25:00,27.62,27.63,27.61,27.63,41498.0,24.8064,24.8154,24.7975,24.8154,41498.0
2017-01-13 15:30:00,27.63,27.64,27.62,27.64,61789.0,24.8154,24.8244,24.8064,24.8244,61789.0
2017-01-13 15:35:00,27.64,27.64,27.63,27.64,19954.0,24.8244,24.8244,24.8154,24.8244,19954.0
2017-01-13 15:40:00,27.64,27.65,27.63,27.63,64181.0,24.8244,24.8334,24.8154,24.8154,64181.0
2017-01-13 15:45:00,27.63,27.64,27.63,27.64,57195.0,24.8154,24.8244,24.8154,24.8244,57195.0
2017-01-13 15:50:00,27.64,27.65,27.63,27.65,89739.0,24.8244,24.8334,24.8154,24.8334,89739.0
2017-01-13 15:55:00,27.65,27.66,27.64,27.66,266619.0,24.8334,24.8424,24.8244,24.8424,266619.0
2017-01-17 09:30:00,27.68,27.68,27.63,27.63,66245.0,24.8603,24.8603,24.8154,24.8154,66245.0
2017-01-17 09:35:00,27.63,27.63,27.6,27.6,28414.0,24.8154,24.8154,24.7885,24.7885,28414.0
2017-01-17 09:40:00,27.6,27.61,27.59,27.6,26406.0,24.7885,24.7975,24.7795,24.7885,26406.0
2017-01-17 09:45:00,27.6,27.61,27.59,27.61,79511.0,24.7885,24.7975,24.7795,24.7975,79511.0
2017-01-17 09:50:00,27.61,27.61,27.59,27.61,33322.0,24.7975,24.7975,24.7795,24.7975,33322.0
2017-01-17 09:55:00,27.61,27.61,27.6,27.61,21195.0,24.7975,24.7975,24.7885,24.7975,21195.0
2017-01-17 10:00:00,27.61,27.61,27.6,27.61,25957.0,24.7975,24.7975,24.7885,24.7975,25957.0
2017-01-17 10:05:00,27.61,27.62,27.6,27.62,70742.0,24.7975,24.8064,24.7885,24.8064,70742.0
2017-01-17 10:10:00,27.62,27.62,27.61,27.62,10626.0,24.8064,24.8064,24.7975,24.8064,10626.0
2017-01-17 10:15:00,27.62,27.65,27.61,27.65,59417.0,24.8064,24.8334,24.7975,24.8334,59417.0
2017-01-17 10:20:00,27.64,27.65,27.64,27.64,4053.0,24.8244,24.8334,24.8244,24.8244,4053.0
2017-01-17 10:25:00,27.64,27.65,27.64,27.64,21417.0,24.8244,24.8334,24.8244,24.8244,21417.0
2017-01-17 10:30:00,27.64,27.65,27.64,27.64,10647.0,24.8244,24.8334,24.8244,24.8244,10647.0
2017-01-17 10:35:00,27.65,27.65,27.64,27.64,10900.0,24.8334,24.8334,24.8244,24.8244,10900.0
2017-01-17 10:40:00,27.64,27.65,27.63,27.63,34246.0,24.8244,24.8334,24.8154,24.8154,34246.0
2017-01-17 10:45:00,27.64,27.64,27.62,27.62,23269.0,24.8244,24.8244,24.8064,24.8064,23269.0
2017-01-17 10:50:00,27.62,27.63,27.62,27.63,21200.0,24.8064,24.8154,24.8064,24.8154,21200.0
2017-01-17 10:55:00,27.62,27.63,27.61,27.61,17479.0,24.8064,24.8154,24.7975,24.7975,17479.0
2017-01-17 11:00:00,27.62,27.63,27.61,27.62,4827.0,24.8064,24.8154,24.7975,24.8064,4827.0
2017-01-17 11:05:00,27.62,27.63,27.62,27.63,15334.0,24.8064,24.8154,24.8064,24.8154,15334.0
2017-01-17 11:10:00,27.63,27.64,27.62,27.64,22449.0,24.8154,24.8244,24.8064,24.8244,22449.0
2017-01-17 11:15:00,27.63,27.64,27.62,27.62,27121.0,24.8154,24.8244,24.8064,24.8064,27121.0
2017-01-17 11:20:00,27.62,27.63,27.62,27.62,2080.0,24.8064,24.8154,24.8064,24.8064,2080.0
2017-01-17 11:25:00,27.62,27.62,27.61,27.62,45834.0,24.8064,24.8064,24.7975,24.8064,45834.0
2017-01-17 11:30:00,27.61,27.62,27.61,27.61,1510.0,24.7975,24.8064,24.7975,24.7975,1510.0
2017-01-17 11:35:00,27.61,27.62,27.61,27.62,4205.0,24.7975,24.8064,24.7975,24.8064,4205.0
2017-01-17 11:40:00,27.62,27.63,27.6,27.6,68343.0,24.8064,24.8154,24.7885,24.7885,68343.0
2017-01-17 11:45:00,27.6,27.61,27.59,27.6,44445.0,24.7885,24.7975,24.7795,24.7885,44445.0
2017-01-17 11:50:00,27.59,27.6,27.57,27.58,119074.0,24.7795,24.7885,24.7615,24.7705,119074.0
2017-01-17 11:55:00,27.58,27.58,27.57,27.58,40590.0,24.7705,24.7705,24.7615,24.7705,40590.0
2017-01-17 12:00:00,27.57,27.58,27.56,27.57,56689.0,24.7615,24.7705,24.7526,24.7615,56689.0
2017-01-17 12:05:00,27.56,27.57,27.55,27.56,54507.0,24.7526,24.7615,24.7436,24.7526,54507.0
2017-01-17 12:10:00,27.56,27.57,27.56,27.56,17978.0,24.7526,24.7615,24.7526,24.7526,17978.0
2017-01-17 12:15:00,27.56,27.56,27.55,27.55,26793.0,24.7526,24.7526,24.7436,24.7436,26793.0
2017-01-17 12:20:00,27.55,27.56,27.55,27.55,12738.0,24.7436,24.7526,24.7436,24.7436,12738.0
2017-01-17 12:25:00,27.55,27.56,27.55,27.56,28113.0,24.7436,24.7526,24.7436,24.7526,28113.0
2017-01-17 12:30:00,27.57,27.57,27.56,27.56,19506.0,24.7615,24.7615,24.7526,24.7526,19506.0
2017-01-17 12:35:00,27.57,27.57,27.56,27.57,19775.0,24.7615,24.7615,24.7526,24.7615,19775.0
2017-01-17 12:40:00,27.56,27.57,27.56,27.56,17962.0,24.7526,24.7615,24.7526,24.7526,17962.0
2017-01-17 12:45:00,27.57,27.57,27.56,27.57,19429.0,24.7615,24.7615,24.7526,24.7615,19429.0
2017-01-17 12:50:00,27.57,27.59,27.56,27.58,22625.0,24.7615,24.7795,24.7526,24.7705,22625.0
2017-01-17 12:55:00,27.58,27.59,27.58,27.58,20122.0,24.7705,24.7795,24.7705,24.7705,20122.0
2017-01-17 13:00:00,27.58,27.59,27.58,27.58,17321.0,24.7705,24.7795,24.7705,24.7705,17321.0
2017-01-17 13:05:00,27.58,27.59,27.58,27.58,17893.0,24.7705,24.7795,24.7705,24.7705,17893.0
2017-01-17 13:10:00,27.58,27.59,27.57,27.57,20498.0,24.7705,24.7795,24.7615,24.7615,20498.0
2017-01-17 13:15:00,27.57,27.58,27.57,27.57,27381.0,24.7615,24.7705,24.7615,24.7615,27381.0
2017-01-17 13:20:00,27.57,27.58,27.57,27.58,33772.0,24.7615,24.7705,24.7615,24.7705,33772.0
2017-01-17 13:25:00,27.58,27.59,27.56,27.56,35360.0,24.7705,24.7795,24.7526,24.7526,35360.0
2017-01-17 13:30:00,27.56,27.57,27.56,27.56,22727.0,24.7526,24.7615,24.7526,24.7526,22727.0
2017-01-17 13:35:00,27.56,27.57,27.55,27.55,23960.0,24.7526,24.7615,24.7436,24.7436,23960.0
2017-01-17 13:40:00,27.55,27.56,27.55,27.56,26799.0,24.7436,24.7526,24.7436,24.7526,26799.0
2017-01-17 13:45:00,27.55,27.57,27.55,27.56,33714.0,24.7436,24.7615,24.7436,24.7526,33714.0
2017-01-17 13:50:00,27.56,27.57,27.55,27.55,9504.0,24.7526,24.7615,24.7436,24.7436,9504.0
2017-01-17 13:55:00,27.55,27.56,27.54,27.55,9684.0,24.7436,24.7526,24.7346,24.7436,9684.0
2017-01-17 14:00:00,27.55,27.57,27.55,27.56,12550.0,24.7436,24.7615,24.7436,24.7526,12550.0
2017-01-17 14:05:00,27.56,27.57,27.56,27.56,9600.0,24.7526,24.7615,24.7526,24.7526,9600.0
2017-01-17 14:10:00,27.56,27.57,27.56,27.56,18200.0,24.7526,24.7615,24.7526,24.7526,18200.0
2017-01-17 14:15:00,27.56,27.56,27.55,27.56,11123.0,24.7526,24.7526,24.7436,24.7526,11123.0
2017-01-17 14:20:00,27.56,27.57,27.55,27.55,12786.0,24.7526,24.7615,24.7436,24.7436,12786.0
2017-01-17 14:25:00,27.55,27.55,27.54,27.54,7253.0,24.7436,24.7436,24.7346,24.7346,7253.0
2017-01-17 14:30:00,27.54,27.55,27.54,27.54,1916.0,24.7346,24.7436,24.7346,24.7346,1916.0
2017-01-17 14:35:00,27.54,27.55,27.52,27.53,34595.0,24.7346,24.7436,24.7166,24.7256,34595.0
2017-01-17 14:40:00,27.53,27.55,27.53,27.55,15918.0,24.7256,24.7436,24.7256,24.7436,15918.0
2017-01-17 14:45:00,27.55,27.55,27.54,27.54,4976.0,24.7436,24.7436,24.7346,24.7346,4976.0
2017-01-17 14:50:00,27.54,27.54,27.53,27.53,14933.0,24.7346,24.7346,24.7256,24.7256,14933.0
2017-01-17 14:55:00,27.53,27.54,27.52,27.52,16778.0,24.7256,24.7346,24.7166,24.7166,16778.0
2017-01-17 15:00:00,27.52,27.54,27.52,27.53,27326.0,24.7166,24.7346,24.7166,24.7256,27326.0
2017-01-17 15:05:00,27.53,27.54,27.52,27.53,11504.0,24.7256,24.7346,24.7166,24.7256,11504.0
2017-01-17 15:10:00,27.53,27.53,27.52,27.52,9566.0,24.7256,24.7256,24.7166,24.7166,9566.0
2017-01-17 15:15:00,27.52,27.53,27.52,27.52,19850.0,24.7166,24.7256,24.7166,24.7166,19850.0
2017-01-17 15:20:00,27.52,27.53,27.52,27.52,20731.0,24.7166,24.7256,24.7166,24.7166,20731.0
2017-01-17 15:25:00,27.52,27.53,27.52,27.52,37231.0,24.7166,24.7256,24.7166,24.7166,37231.0
2017-01-17 15:30:00,27.52,27.53,27.52,27.52,26744.0,24.7166,24.7256,24.7166,24.7166,26744.0
2017-01-17 15:35:00,27.52,27.54,27.52,27.53,31920.0,24.7166,24.7346,24.7166,24.7256,31920.0
2017-01-17 15:40:00,27.53,27.54,27.53,27.54,44299.0,24.7256,24.7346,24.7256,24.7346,44299.0
2017-01-17 15:45:00,27.53,27.53,27.52,27.52,48065.0,24.7256,24.7256,24.7166,24.7166,48065.0
2017-01-17 15:50:00,27.53,27.54,27.52,27.53,80456.0,24.7256,24.7346,24.7166,24.7256,80456.0
2017-01-17 15:55:00,27.54,27.54,27.51,27.52,146033.0,24.7346,24.7346,24.7076,24.7166,146033.0
2017-01-18 09:30:00,27.7,27.73,27.63,27.64,60243.0,24.8783,24.9052,24.8154,24.8244,60243.0
2017-01-18 09:35:00,27.64,27.65,27.63,27.64,42461.0,24.8244,24.8334,24.8154,24.8244,42461.0
2017-01-18 09:40:00,27.65,27.66,27.65,27.66,9987.0,24.8334,24.8424,24.8334,24.8424,9987.0
2017-01-18 09:45:00,27.66,27.67,27.65,27.66,12477.0,24.8424,24.8514,24.8334,24.8424,12477.0
2017-01-18 09:50:00,27.67,27.67,27.65,27.66,13513.0,24.8514,24.8514,24.8334,24.8424,13513.0
2017-01-18 09:55:00,27.66,27.66,27.65,27.66,4079.0,24.8424,24.8424,24.8334,24.8424,4079.0
2017-01-18 10:00:00,27.66,27.67,27.66,27.67,7650.0,24.8424,24.8514,24.8424,24.8514,7650.0
2017-01-18 10:05:00,27.67,27.67,27.63,27.63,51834.0,24.8514,24.8514,24.8154,24.8154,51834.0
2017-01-18 10:10:00,27.64,27.65,27.63,27.64,16413.0,24.8244,24.8334,24.8154,24.8244,16413.0
2017-01-18 10:15:00,27.64,27.66,27.64,27.66,5167.0,24.8244,24.8424,24.8244,24.8424,5167.0
2017-01-18 10:20:00,27.65,27.66,27.65,27.66,915.0,24.8334,24.8424,24.8334,24.8424,915.0
2017-01-18 10:25:00,27.66,27.66,27.63,27.64,18994.0,24.8424,24.8424,24.8154,24.8244,18994.0
2017-01-18 10:30:00,27.64,27.67,27.64,27.66,11874.0,24.8244,24.8514,24.8244,24.8424,11874.0
2017-01-18 10:35:00,27.66,27.66,27.65,27.65,827.0,24.8424,24.8424,24.8334,24.8334,827.0
2017-01-18 10:40:00,27.66,27.66,27.65,27.65,1800.0,24.8424,24.8424,24.8334,24.8334,1800.0
2017-01-18 10:45:00,27.66,27.66,27.65,27.66,6082.0,24.8424,24.8424,24.8334,24.8424,6082.0
2017-01-18 10:50:00,27.66,27.66,27.65,27.66,8620.0,24.8424,24.8424,24.8334,24.8424,8620.0
2017-01-18 10:55:00,27.66,27.67,27.66,27.67,9251.0,24.8424,24.8514,24.8424,24.8514,9251.0
2017-01-18 11:00:00,27.67,27.67,27.66,27.67,1937.0,24.8514,24.8514,24.8424,24.8514,1937.0
2017-01-18 11:05:00,27.67,27.67,27.65,27.65,12443.0,24.8514,24.8514,24.8334,24.8334,12443.0
2017-01-18 11:10:00,27.65,27.66,27.65,27.66,1799.0,24.8334,24.8424,24.8334,24.8424,1799.0
2017-01-18 11:15:00,27.65,27.66,27.65,27.66,1210.0,24.8334,24.8424,24.8334,24.8424,1210.0
2017-01-18 11:20:00,27.66,27.66,27.65,27.65,4954.0,24.8424,24.8424,24.8334,24.8334,4954.0
2017-01-18 11:25:00,27.65,27.66,27.65,27.66,14771.0,24.8334,24.8424,24.8334,24.8424,14771.0
2017-01-18 11:30:00,27.65,27.66,27.64,27.64,16209.0,24.8334,24.8424,24.8244,24.8244,16209.0
2017-01-18 11:35:00,27.64,27.65,27.64,27.64,9124.0,24.8244,24.8334,24.8244,24.8244,9124.0
2017-01-18 11:40:00,27.64,27.65,27.64,27.64,8588.0,24.8244,24.8334,24.8244,24.8244,8588.0
2017-01-18 11:45:00,27.64,27.64,27.63,27.64,4845.0,24.8244,24.8244,24.8154,24.8244,4845.0
2017-01-18 11:50:00,27.63,27.65,27.63,27.65,3146.0,24.8154,24.8334,24.8154,24.8334,3146.0
2017-01-18 11:55:00,27.64,27.65,27.61,27.62,20843.0,24.8244,24.8334,24.7975,24.8064,20843.0
2017-01-18 12:00:00,27.61,27.63,27.61,27.63,13275.0,24.7975,24.8154,24.7975,24.8154,13275.0
2017-01-18 12:05:00,27.63,27.63,27.62,27.63,3300.0,24.8154,24.8154,24.8064,24.8154,3300.0
2017-01-18 12:10:00,27.63,27.64,27.62,27.64,5887.0,24.8154,24.8244,24.8064,24.8244,5887.0
2017-01-18 12:15:00,27.64,27.64,27.63,27.64,580.0,24.8244,24.8244,24.8154,24.8244,580.0
2017-01-18 12:20:00,27.64,27.64,27.63,27.63,14195.0,24.8244,24.8244,24.8154,24.8154,14195.0
2017-01-18 12:25:00,27.62,27.63,27.61,27.61,2637.0,24.8064,24.8154,24.7975,24.7975,2637.0
2017-01-18 12:30:00,27.61,27.62,27.61,27.62,4492.0,24.7975,24.8064,24.7975,24.8064,4492.0
2017-01-18 12:35:00,27.62,27.62,27.61,27.62,3975.0,24.8064,24.8064,24.7975,24.8064,3975.0
2017-01-18 12:40:00,27.62,27.62,27.6,27.6,8895.0,24.8064,24.8064,24.7885,24.7885,8895.0
2017-01-18 12:45:00,27.61,27.61,27.58,27.58,8178.0,24.7975,24.7975,24.7705,24.7705,8178.0
2017-01-18 12:50:00,27.58,27.59,27.56,27.58,38436.0,24.7705,24.7795,24.7526,24.7705,38436.0
2017-01-18 12:55:00,27.57,27.58,27.57,27.57,5115.0,24.7615,24.7705,24.7615,24.7615,5115.0
2017-01-18 13:00:00,27.58,27.59,27.57,27.58,7780.0,24.7705,24.7795,24.7615,24.7705,7780.0
2017-01-18 13:05:00,27.59,27.6,27.58,27.6,14614.0,24.7795,24.7885,24.7705,24.7885,14614.0
2017-01-18 13:10:00,27.6,27.6,27.59,27.6,2750.0,24.7885,24.7885,24.7795,24.7885,2750.0
2017-01-18 13:15:00,27.6,27.6,27.59,27.6,800.0,24.7885,24.7885,24.7795,24.7885,800.0
2017-01-18 13:20:00,27.6,27.6,27.59,27.59,3157.0,24.7885,24.7885,24.7795,24.7795,3157.0
2017-01-18 13:25:00,27.6,27.61,27.59,27.61,17530.0,24.7885,24.7975,24.7795,24.7975,17530.0
2017-01-18 13:30:00,27.61,27.61,27.59,27.59,23384.0,24.7975,24.7975,24.7795,24.7795,23384.0
2017-01-18 13:35:00,27.59,27.6,27.59,27.6,1317.0,24.7795,24.7885,24.7795,24.7885,1317.0
2017-01-18 13:40:00,27.59,27.6,27.57,27.57,18890.0,24.7795,24.7885,24.7615,24.7615,18890.0
2017-01-18 13:45:00,27.57,27.63,27.57,27.61,986060.0,24.7615,24.8154,24.7615,24.7975,986060.0
2017-01-18 13:50:00,27.61,27.63,27.61,27.63,28779.0,24.7975,24.8154,24.7975,24.8154,28779.0
2017-01-18 13:55:00,27.63,27.63,27.61,27.63,62164.0,24.8154,24.8154,24.7975,24.8154,62164.0
2017-01-18 14:00:00,27.62,27.62,27.6,27.61,149334.0,24.8064,24.8064,24.7885,24.7975,149334.0
2017-01-18 14:05:00,27.61,27.61,27.6,27.6,105887.0,24.7975,24.7975,24.7885,24.7885,105887.0
2017-01-18 14:10:00,27.61,27.61,27.6,27.61,5805.0,24.7975,24.7975,24.7885,24.7975,5805.0
2017-01-18 14:15:00,27.61,27.62,27.6,27.62,79559.0,24.7975,24.8064,24.7885,24.8064,79559.0
2017-01-18 14:20:00,27.62,27.62,27.61,27.62,3509.0,24.8064,24.8064,24.7975,24.8064,3509.0
2017-01-18 14:25:00,27.62,27.62,27.61,27.62,28230.0,24.8064,24.8064,24.7975,24.8064,28230.0
2017-01-18 14:30:00,27.62,27.62,27.6,27.61,64199.0,24.8064,24.8064,24.7885,24.7975,64199.0
2017-01-18 14:35:00,27.61,27.61,27.6,27.61,16521.0,24.7975,24.7975,24.7885,24.7975,16521.0
2017-01-18 14:40:00,27.61,27.61,27.6,27.61,4884.0,24.7975,24.7975,24.7885,24.7975,4884.0
2017-01-18 14:45:00,27.61,27.61,27.6,27.6,16179.0,24.7975,24.7975,24.7885,24.7885,16179.0
2017-01-18 14:50:00,27.61,27.61,27.6,27.61,18960.0,24.7975,24.7975,24.7885,24.7975,18960.0
2017-01-18 14:55:00,27.61,27.61,27.6,27.61,26748.0,24.7975,24.7975,24.7885,24.7975,26748.0
2017-01-18 15:00:00,27.61,27.61,27.6,27.61,13709.0,24.7975,24.7975,24.7885,24.7975,13709.0
2017-01-18 15:05:00,27.6,27.6,27.54,27.55,111977.0,24.7885,24.7885,24.7346,24.7436,111977.0
2017-01-18 15:10:00,27.55,27.58,27.55,27.58,72867.0,24.7436,24.7705,24.7436,24.7705,72867.0
2017-01-18 15:15:00,27.58,27.58,27.56,27.58,135822.0,24.7705,24.7705,24.7526,24.7705,135822.0
2017-01-18 15:20:00,27.58,27.58,27.57,27.58,38088.0,24.7705,24.7705,24.7615,24.7705,38088.0
2017-01-18 15:25:00,27.58,27.58,27.56,27.57,18333.0,24.7705,24.7705,24.7526,24.7615,18333.0
2017-01-18 15:30:00,27.57,27.57,27.56,27.57,15609.0,24.7615,24.7615,24.7526,24.7615,15609.0
2017-01-18 15:35:00,27.57,27.57,27.54,27.54,102105.0,24.7615,24.7615,24.7346,24.7346,102105.0
2017-01-18 15:40:00,27.54,27.55,27.53,27.53,106286.0,24.7346,24.7436,24.7256,24.7256,106286.0
2017-01-18 15:45:00,27.53,27.54,27.52,27.53,100345.0,24.7256,24.7346,24.7166,24.7256,100345.0
2017-01-18 15:50:00,27.53,27.54,27.52,27.54,97933.0,24.7256,24.7346,24.7166,24.7346,97933.0
2017-01-18 15:55:00,27.54,27.56,27.53,27.55,169232.0,24.7346,24.7526,24.7256,24.7436,169232.0
2017-01-19 09:30:00,27.67,27.67,27.62,27.64,40584.0,24.8514,24.8514,24.8064,24.8244,40584.0
2017-01-19 09:35:00,27.64,27.65,27.61,27.61,27572.0,24.8244,24.8334,24.7975,24.7975,27572.0
2017-01-19 09:40:00,27.61,27.62,27.59,27.6,10971.0,24.7975,24.8064,24.7795,24.7885,10971.0
2017-01-19 09:45:00,27.6,27.6,27.57,27.57,26400.0,24.7885,24.7885,24.7615,24.7615,26400.0
2017-01-19 09:50:00,27.58,27.61,27.57,27.58,41507.0,24.7705,24.7975,24.7615,24.7705,41507.0
2017-01-19 09:55:00,27.58,27.58,27.56,27.57,21105.0,24.7705,24.7705,24.7526,24.7615,21105.0
2017-01-19 10:00:00,27.57,27.57,27.54,27.56,28258.0,24.7615,24.7615,24.7346,24.7526,28258.0
2017-01-19 10:05:00,27.55,27.56,27.53,27.53,21959.0,24.7436,24.7526,24.7256,24.7256,21959.0
2017-01-19 10:10:00,27.54,27.54,27.53,27.54,16294.0,24.7346,24.7346,24.7256,24.7346,16294.0
2017-01-19 10:15:00,27.53,27.54,27.52,27.52,19312.0,24.7256,24.7346,24.7166,24.7166,19312.0
2017-01-19 10:20:00,27.52,27.54,27.52,27.53,16476.0,24.7166,24.7346,24.7166,24.7256,16476.0
2017-01-19 10:25:00,27.53,27.55,27.53,27.55,10067.0,24.7256,24.7436,24.7256,24.7436,10067.0
2017-01-19 10:30:00,27.54,27.55,27.54,27.55,2000.0,24.7346,24.7436,24.7346,24.7436,2000.0
2017-01-19 10:35:00,27.55,27.56,27.54,27.55,5470.0,24.7436,24.7526,24.7346,24.7436,5470.0
2017-01-19 10:40:00,27.55,27.56,27.55,27.56,19573.0,24.7436,24.7526,24.7436,24.7526,19573.0
2017-01-19 10:45:00,27.56,27.57,27.55,27.56,15375.0,24.7526,24.7615,24.7436,24.7526,15375.0
2017-01-19 10:50:00,27.57,27.58,27.56,27.58,23431.0,24.7615,24.7705,24.7526,24.7705,23431.0
2017-01-19 10:55:00,27.57,27.57,27.55,27.56,41704.0,24.7615,24.7615,24.7436,24.7526,41704.0
2017-01-19 11:00:00,27.56,27.57,27.54,27.55,63923.0,24.7526,24.7615,24.7346,24.7436,63923.0
2017-01-19 11:05:00,27.55,27.57,27.55,27.57,8801.0,24.7436,24.7615,24.7436,24.7615,8801.0
2017-01-19 11:10:00,27.56,27.57,27.56,27.57,13192.0,24.7526,24.7615,24.7526,24.7615,13192.0
2017-01-19 11:15:00,27.57,27.58,27.57,27.58,10200.0,24.7615,24.7705,24.7615,24.7705,10200.0
2017-01-19 11:20:00,27.58,27.6,27.58,27.59,25942.0,24.7705,24.7885,24.7705,24.7795,25942.0
2017-01-19 11:25:00,27.6,27.6,27.58,27.58,20505.0,24.7885,24.7885,24.7705,24.7705,20505.0
2017-01-19 11:30:00,27.59,27.6,27.58,27.59,33585.0,24.7795,24.7885,24.7705,24.7795,33585.0
2017-01-19 11:35:00,27.58,27.58,27.56,27.56,12167.0,24.7705,24.7705,24.7526,24.7526,12167.0
2017-01-19 11:40:00,27.57,27.59,27.57,27.59,17964.0,24.7615,24.7795,24.7615,24.7795,17964.0
2017-01-19 11:45:00,27.59,27.59,27.58,27.58,7230.0,24.7795,24.7795,24.7705,24.7705,7230.0
2017-01-19 11:50:00,27.58,27.59,27.57,27.57,12504.0,24.7705,24.7795,24.7615,24.7615,12504.0
2017-01-19 11:55:00,27.58,27.59,27.56,27.56,19745.0,24.7705,24.7795,24.7526,24.7526,19745.0
2017-01-19 12:00:00,27.57,27.57,27.56,27.57,29471.0,24.7615,24.7615,24.7526,24.7615,29471.0
2017-01-19 12:05:00,27.57,27.57,27.56,27.56,2125.0,24.7615,24.7615,24.7526,24.7526,2125.0
2017-01-19 12:10:00,27.56,27.57,27.56,27.57,8665.0,24.7526,24.7615,24.7526,24.7615,8665.0
2017-01-19 12:15:00,27.57,27.57,27.53,27.54,20848.0,24.7615,24.7615,24.7256,24.7346,20848.0
2017-01-19 12:20:00,27.54,27.54,27.5,27.5,46349.0,24.7346,24.7346,24.6987,24.6987,46349.0
2017-01-19 12:25:00,27.51,27.51,27.5,27.51,8650.0,24.7076,24.7076,24.6987,24.7076,8650.0
2017-01-19 12:30:00,27.51,27.53,27.51,27.52,8387.0,24.7076,24.7256,24.7076,24.7166,8387.0
2017-01-19 12:35:00,27.52,27.53,27.5,27.51,31167.0,24.7166,24.7256,24.6987,24.7076,31167.0
2017-01-19 12:40:00,27.52,27.52,27.5,27.52,24304.0,24.7166,24.7166,24.6987,24.7166,24304.0
2017-01-19 12:45:00,27.51,27.52,27.49,27.5,34750.0,24.7076,24.7166,24.6897,24.6987,34750.0
2017-01-19 12:50:00,27.5,27.5,27.49,27.49,20893.0,24.6987,24.6987,24.6897,24.6897,20893.0
2017-01-19 12:55:00,27.48,27.49,27.48,27.49,8088.0,24.6807,24.6897,24.6807,24.6897,8088.0
2017-01-19 13:00:00,27.49,27.5,27.49,27.5,3050.0,24.6897,24.6987,24.6897,24.6987,3050.0
2017-01-19 13:05:00,27.5,27.5,27.48,27.48,98004.0,24.6987,24.6987,24.6807,24.6807,98004.0
2017-01-19 13:10:00,27.48,27.48,27.47,27.48,20450.0,24.6807,24.6807,24.6717,24.6807,20450.0
2017-01-19 13:15:00,27.49,27.5,27.48,27.49,236824.0,24.6897,24.6987,24.6807,24.6897,236824.0
2017-01-19 13:20:00,27.5,27.5,27.49,27.49,21900.0,24.6987,24.6987,24.6897,24.6897,21900.0
2017-01-19 13:25:00,27.5,27.5,27.49,27.49,64594.0,24.6987,24.6987,24.6897,24.6897,64594.0
2017-01-19 13:30:00,27.5,27.51,27.49,27.51,47447.0,24.6987,24.7076,24.6897,24.7076,47447.0
2017-01-19 13:35:00,27.51,27.51,27.5,27.5,2600.0,24.7076,24.7076,24.6987,24.6987,2600.0
2017-01-19 13:40:00,27.51,27.51,27.5,27.51,3163.0,24.7076,24.7076,24.6987,24.7076,3163.0
2017-01-19 13:45:00,27.51,27.51,27.51,27.51,1800.0,24.7076,24.7076,24.7076,24.7076,1800.0
2017-01-19 13:50:00,27.5,27.51,27.5,27.51,35152.0,24.6987,24.7076,24.6987,24.7076,35152.0
2017-01-19 13:55:00,27.51,27.51,27.49,27.49,64331.0,24.7076,24.7076,24.6897,24.6897,64331.0
2017-01-19 14:00:00,27.49,27.51,27.49,27.5,42890.0,24.6897,24.7076,24.6897,24.6987,42890.0
2017-01-19 14:05:00,27.5,27.5,27.48,27.49,69753.0,24.6987,24.6987,24.6807,24.6897,69753.0
2017-01-19 14:10:00,27.49,27.5,27.49,27.49,1564.0,24.6897,24.6987,24.6897,24.6897,1564.0
2017-01-19 14:15:00,27.5,27.5,27.48,27.49,32416.0,24.6987,24.6987,24.6807,24.6897,32416.0
2017-01-19 14:20:00,27.48,27.5,27.48,27.5,21430.0,24.6807,24.6987,24.6807,24.6987,21430.0
2017-01-19 14:25:00,27.5,27.5,27.49,27.5,21132.0,24.6987,24.6987,24.6897,24.6987,21132.0
2017-01-19 14:30:00,27.49,27.5,27.49,27.49,3090.0,24.6897,24.6987,24.6897,24.6897,3090.0
2017-01-19 14:35:00,27.49,27.5,27.49,27.5,3805.0,24.6897,24.6987,24.6897,24.6987,3805.0
2017-01-19 14:40:00,27.5,27.51,27.49,27.5,46348.0,24.6987,24.7076,24.6897,24.6987,46348.0
2017-01-19 14:45:00,27.51,27.51,27.49,27.5,4908.0,24.7076,24.7076,24.6897,24.6987,4908.0
2017-01-19 14:50:00,27.5,27.51,27.49,27.5,16642.0,24.6987,24.7076,24.6897,24.6987,16642.0
2017-01-19 14:55:00,27.5,27.51,27.5,27.5,869.0,24.6987,24.7076,24.6987,24.6987,869.0
2017-01-19 15:00:00,27.5,27.51,27.49,27.49,4924.0,24.6987,24.7076,24.6897,24.6897,4924.0
2017-01-19 15:05:00,27.5,27.51,27.5,27.51,5230.0,24.6987,24.7076,24.6987,24.7076,5230.0
2017-01-19 15:10:00,27.51,27.51,27.5,27.51,2345.0,24.7076,24.7076,24.6987,24.7076,2345.0
2017-01-19 15:15:00,27.51,27.51,27.5,27.51,13797.0,24.7076,24.7076,24.6987,24.7076,13797.0
2017-01-19 15:20:00,27.51,27.52,27.51,27.52,4840.0,24.7076,24.7166,24.7076,24.7166,4840.0
2017-01-19 15:25:00,27.51,27.52,27.51,27.52,2200.0,24.7076,24.7166,24.7076,24.7166,2200.0
2017-01-19 15:30:00,27.52,27.53,27.51,27.53,45199.0,24.7166,24.7256,24.7076,24.7256,45199.0
2017-01-19 15:35:00,27.53,27.55,27.53,27.54,88170.0,24.7256,24.7436,24.7256,24.7346,88170.0
2017-01-19 15:40:00,27.54,27.55,27.53,27.54,70318.0,24.7346,24.7436,24.7256,24.7346,70318.0
2017-01-19 15:45:00,27.54,27.55,27.54,27.55,58865.0,24.7346,24.7436,24.7346,24.7436,58865.0
2017-01-19 15:50:00,27.55,27.56,27.55,27.55,92538.0,24.7436,24.7526,24.7436,24.7436,92538.0
2017-01-19 15:55:00,27.56,27.58,27.55,27.55,136888.0,24.7526,24.7705,24.7436,24.7436,136888.0
2017-01-20 09:30:00,27.37,27.37,27.3,27.33,63873.0,24.5819,24.5819,24.519,24.546,63873.0
2017-01-20 09:35:00,27.33,27.36,27.32,27.33,111943.0,24.546,24.5729,24.537,24.546,111943.0
2017-01-20 09:40:00,27.34,27.34,27.3,27.31,38588.0,24.555,24.555,24.519,24.528,38588.0
2017-01-20 09:45:00,27.3,27.32,27.3,27.32,9600.0,24.519,24.537,24.519,24.537,9600.0
2017-01-20 09:50:00,27.32,27.34,27.32,27.34,13350.0,24.537,24.555,24.537,24.555,13350.0
2017-01-20 09:55:00,27.34,27.35,27.33,27.35,23561.0,24.555,24.5639,24.546,24.5639,23561.0
2017-01-20 10:00:00,27.35,27.35,27.33,27.34,12546.0,24.5639,24.5639,24.546,24.555,12546.0
2017-01-20 10:05:00,27.34,27.36,27.33,27.34,31573.0,24.555,24.5729,24.546,24.555,31573.0
2017-01-20 10:10:00,27.35,27.37,27.34,27.37,6116.0,24.5639,24.5819,24.555,24.5819,6116.0
2017-01-20 10:15:00,27.36,27.37,27.36,27.37,4209.0,24.5729,24.5819,24.5729,24.5819,4209.0
2017-01-20 10:20:00,27.37,27.37,27.35,27.35,12963.0,24.5819,24.5819,24.5639,24.5639,12963.0
2017-01-20 10:25:00,27.35,27.36,27.35,27.36,13943.0,24.5639,24.5729,24.5639,24.5729,13943.0
2017-01-20 10:30:00,27.36,27.37,27.35,27.36,17591.0,24.5729,24.5819,24.5639,24.5729,17591.0
2017-01-20 10:35:00,27.36,27.38,27.36,27.38,31349.0,24.5729,24.5909,24.5729,24.5909,31349.0
2017-01-20 10:40:00,27.37,27.37,27.36,27.36,18742.0,24.5819,24.5819,24.5729,24.5729,18742.0
2017-01-20 10:45:00,27.37,27.37,27.36,27.36,3900.0,24.5819,24.5819,24.5729,24.5729,3900.0
2017-01-20 10:50:00,27.37,27.39,27.36,27.39,12604.0,24.5819,24.5999,24.5729,24.5999,12604.0
2017-01-20 10:55:00,27.39,27.39,27.38,27.39,900.0,24.5999,24.5999,24.5909,24.5999,900.0
2017-01-20 11:00:00,27.39,27.4,27.39,27.39,3158.0,24.5999,24.6089,24.5999,24.5999,3158.0
2017-01-20 11:05:00,27.39,27.4,27.38,27.39,10423.0,24.5999,24.6089,24.5909,24.5999,10423.0
2017-01-20 11:10:00,27.38,27.39,27.36,27.37,12401.0,24.5909,24.5999,24.5729,24.5819,12401.0
2017-01-20 11:15:00,27.37,27.37,27.36,27.37,4287.0,24.5819,24.5819,24.5729,24.5819,4287.0
2017-01-20 11:20:00,27.37,27.37,27.36,27.37,2816.0,24.5819,24.5819,24.5729,24.5819,2816.0
2017-01-20 11:25:00,27.37,27.37,27.36,27.37,12675.0,24.5819,24.5819,24.5729,24.5819,12675.0
2017-01-20 11:30:00,27.36,27.37,27.35,27.36,15883.0,24.5729,24.5819,24.5639,24.5729,15883.0
2017-01-20 11:35:00,27.36,27.37,27.35,27.36,21699.0,24.5729,24.5819,24.5639,24.5729,21699.0
2017-01-20 11:40:00,27.37,27.37,27.36,27.37,150.0,24.5819,24.5819,24.5729,24.5819,150.0
2017-01-20 11:45:00,27.37,27.38,27.36,27.37,18195.0,24.5819,24.5909,24.5729,24.5819,18195.0
2017-01-20 11:50:00,27.37,27.37,27.36,27.36,1587.0,24.5819,24.5819,24.5729,24.5729,1587.0
2017-01-20 11:55:00,27.36,27.37,27.36,27.37,1799.0,24.5729,24.5819,24.5729,24.5819,1799.0
2017-01-20 12:00:00,27.37,27.37,27.36,27.36,4458.0,24.5819,24.5819,24.5729,24.5729,4458.0
2017-01-20 12:05:00,27.37,27.37,27.32,27.37,42474.0,24.5819,24.5819,24.537,24.5819,42474.0
2017-01-20 12:10:00,27.36,27.36,27.31,27.32,40847.0,24.5729,24.5729,24.528,24.537,40847.0
2017-01-20 12:15:00,27.31,27.34,27.3,27.33,29427.0,24.528,24.555,24.519,24.546,29427.0
2017-01-20 12:20:00,27.33,27.33,27.32,27.33,5148.0,24.546,24.546,24.537,24.546,5148.0
2017-01-20 12:25:00,27.33,27.34,27.32,27.33,9973.0,24.546,24.555,24.537,24.546,9973.0
2017-01-20 12:30:00,27.33,27.33,27.29,27.3,21284.0,24.546,24.546,24.5101,24.519,21284.0
2017-01-20 12:35:00,27.3,27.3,27.28,27.29,36310.0,24.519,24.519,24.5011,24.5101,36310.0
2017-01-20 12:40:00,27.29,27.33,27.28,27.32,19238.0,24.5101,24.546,24.5011,24.537,19238.0
2017-01-20 12:45:00,27.32,27.33,27.3,27.3,12819.0,24.537,24.546,24.519,24.519,12819.0
2017-01-20 12:50:00,27.31,27.31,27.28,27.28,17490.0,24.528,24.528,24.5011,24.5011,17490.0
2017-01-20 12:55:00,27.28,27.29,27.28,27.28,6539.0,24.5011,24.5101,24.5011,24.5011,6539.0
2017-01-20 13:00:00,27.29,27.3,27.28,27.3,9119.0,24.5101,24.519,24.5011,24.519,9119.0
2017-01-20 13:05:00,27.3,27.31,27.3,27.3,6820.0,24.519,24.528,24.519,24.519,6820.0
2017-01-20 13:10:00,27.3,27.3,27.29,27.3,6573.0,24.519,24.519,24.5101,24.519,6573.0
2017-01-20 13:15:00,27.29,27.3,27.29,27.29,1400.0,24.5101,24.519,24.5101,24.5101,1400.0
2017-01-20 13:20:00,27.29,27.3,27.29,27.29,3037.0,24.5101,24.519,24.5101,24.5101,3037.0
2017-01-20 13:25:00,27.3,27.3,27.29,27.29,7822.0,24.519,24.519,24.5101,24.5101,7822.0
2017-01-20 13:30:00,27.3,27.3,27.29,27.3,7282.0,24.519,24.519,24.5101,24.519,7282.0
2017-01-20 13:35:00,27.3,27.3,27.29,27.29,20153.0,24.519,24.519,24.5101,24.5101,20153.0
2017-01-20 13:40:00,27.29,27.3,27.29,27.3,1599.0,24.5101,24.519,24.5101,24.519,1599.0
2017-01-20 13:45:00,27.3,27.3,27.29,27.3,12408.0,24.519,24.519,24.5101,24.519,12408.0
2017-01-20 13:50:00,27.3,27.3,27.29,27.3,6533.0,24.519,24.519,24.5101,24.519,6533.0
2017-01-20 13:55:00,27.3,27.3,27.29,27.29,10850.0,24.519,24.519,24.5101,24.5101,10850.0
2017-01-20 14:00:00,27.29,27.3,27.29,27.29,12733.0,24.5101,24.519,24.5101,24.5101,12733.0
2017-01-20 14:05:00,27.29,27.3,27.29,27.29,6547.0,24.5101,24.519,24.5101,24.5101,6547.0
2017-01-20 14:10:00,27.3,27.3,27.29,27.3,5280.0,24.519,24.519,24.5101,24.519,5280.0
2017-01-20 14:15:00,27.3,27.3,27.29,27.3,8021.0,24.519,24.519,24.5101,24.519,8021.0
2017-01-20 14:20:00,27.3,27.3,27.28,27.29,28256.0,24.519,24.519,24.5011,24.5101,28256.0
2017-01-20 14:25:00,27.29,27.31,27.29,27.31,17359.0,24.5101,24.528,24.5101,24.528,17359.0
2017-01-20 14:30:00,27.31,27.32,27.31,27.32,11261.0,24.528,24.537,24.528,24.537,11261.0
2017-01-20 14:35:00,27.32,27.32,27.31,27.32,21318.0,24.537,24.537,24.528,24.537,21318.0
2017-01-20 14:40:00,27.31,27.33,27.31,27.33,31705.0,24.528,24.546,24.528,24.546,31705.0
2017-01-20 14:45:00,27.33,27.33,27.31,27.31,13873.0,24.546,24.546,24.528,24.528,13873.0
2017-01-20 14:50:00,27.32,27.32,27.31,27.31,4900.0,24.537,24.537,24.528,24.528,4900.0
2017-01-20 14:55:00,27.32,27.32,27.31,27.32,9439.0,24.537,24.537,24.528,24.537,9439.0
2017-01-20 15:00:00,27.32,27.32,27.31,27.32,18411.0,24.537,24.537,24.528,24.537,18411.0
2017-01-20 15:05:00,27.32,27.33,27.32,27.33,25781.0,24.537,24.546,24.537,24.546,25781.0
2017-01-20 15:10:00,27.33,27.33,27.32,27.32,6743.0,24.546,24.546,24.537,24.537,6743.0
2017-01-20 15:15:00,27.33,27.33,27.32,27.33,15100.0,24.546,24.546,24.537,24.546,15100.0
2017-01-20 15:20:00,27.33,27.33,27.32,27.33,3315.0,24.546,24.546,24.537,24.546,3315.0
2017-01-20 15:25:00,27.33,27.33,27.32,27.33,5904.0,24.546,24.546,24.537,24.546,5904.0
2017-01-20 15:30:00,27.33,27.33,27.32,27.33,50599.0,24.546,24.546,24.537,24.546,50599.0
2017-01-20 15:35:00,27.33,27.33,27.32,27.32,16395.0,24.546,24.546,24.537,24.537,16395.0
2017-01-20 15:40:00,27.33,27.33,27.32,27.33,6438.0,24.546,24.546,24.537,24.546,6438.0
2017-01-20 15:45:00,27.33,27.33,27.32,27.33,37041.0,24.546,24.546,24.537,24.546,37041.0
2017-01-20 15:50:00,27.32,27.33,27.32,27.33,19146.0,24.537,24.546,24.537,24.546,19146.0
2017-01-20 15:55:00,27.32,27.34,27.3,27.32,166421.0,24.537,24.555,24.519,24.537,166421.0
2017-01-23 09:30:00,27.45,27.58,27.45,27.53,64897.0,24.6538,24.7705,24.6538,24.7256,64897.0
2017-01-23 09:35:00,27.54,27.54,27.51,27.52,33182.0,24.7346,24.7346,24.7076,24.7166,33182.0
2017-01-23 09:40:00,27.52,27.52,27.49,27.49,36900.0,24.7166,24.7166,24.6897,24.6897,36900.0
2017-01-23 09:45:00,27.5,27.51,27.49,27.51,19055.0,24.6987,24.7076,24.6897,24.7076,19055.0
2017-01-23 09:50:00,27.51,27.51,27.48,27.49,7485.0,24.7076,24.7076,24.6807,24.6897,7485.0
2017-01-23 09:55:00,27.49,27.52,27.48,27.52,37185.0,24.6897,24.7166,24.6807,24.7166,37185.0
2017-01-23 10:00:00,27.52,27.53,27.51,27.53,15332.0,24.7166,24.7256,24.7076,24.7256,15332.0
2017-01-23 10:05:00,27.52,27.53,27.51,27.52,13692.0,24.7166,24.7256,24.7076,24.7166,13692.0
2017-01-23 10:10:00,27.52,27.52,27.49,27.5,8860.0,24.7166,24.7166,24.6897,24.6987,8860.0
2017-01-23 10:15:00,27.5,27.51,27.5,27.5,8020.0,24.6987,24.7076,24.6987,24.6987,8020.0
2017-01-23 10:20:00,27.5,27.54,27.49,27.53,148941.0,24.6987,24.7346,24.6897,24.7256,148941.0
2017-01-23 10:25:00,27.54,27.54,27.52,27.53,12006.0,24.7346,24.7346,24.7166,24.7256,12006.0
2017-01-23 10:30:00,27.53,27.53,27.5,27.51,10803.0,24.7256,24.7256,24.6987,24.7076,10803.0
2017-01-23 10:35:00,27.51,27.51,27.49,27.5,17660.0,24.7076,24.7076,24.6897,24.6987,17660.0
2017-01-23 10:40:00,27.5,27.55,27.49,27.54,97879.0,24.6987,24.7436,24.6897,24.7346,97879.0
2017-01-23 10:45:00,27.55,27.55,27.54,27.55,1500.0,24.7436,24.7436,24.7346,24.7436,1500.0
2017-01-23 10:50:00,27.55,27.56,27.54,27.56,7703.0,24.7436,24.7526,24.7346,24.7526,7703.0
2017-01-23 10:55:00,27.55,27.56,27.55,27.56,2650.0,24.7436,24.7526,24.7436,24.7526,2650.0
2017-01-23 11:00:00,27.55,27.57,27.55,27.57,4944.0,24.7436,24.7615,24.7436,24.7615,4944.0
2017-01-23 11:05:00,27.57,27.58,27.56,27.58,2646.0,24.7615,24.7705,24.7526,24.7705,2646.0
2017-01-23 11:10:00,27.58,27.58,27.56,27.57,6709.0,24.7705,24.7705,24.7526,24.7615,6709.0
2017-01-23 11:15:00,27.57,27.57,27.56,27.57,1900.0,24.7615,24.7615,24.7526,24.7615,1900.0
2017-01-23 11:20:00,27.57,27.57,27.56,27.57,17076.0,24.7615,24.7615,24.7526,24.7615,17076.0
2017-01-23 11:25:00,27.57,27.57,27.55,27.57,22803.0,24.7615,24.7615,24.7436,24.7615,22803.0
2017-01-23 11:30:00,27.57,27.58,27.56,27.58,7103.0,24.7615,24.7705,24.7526,24.7705,7103.0
2017-01-23 11:35:00,27.58,27.58,27.57,27.58,7962.0,24.7705,24.7705,24.7615,24.7705,7962.0
2017-01-23 11:40:00,27.57,27.58,27.56,27.57,20439.0,24.7615,24.7705,24.7526,24.7615,20439.0
2017-01-23 11:45:00,27.57,27.57,27.53,27.55,42538.0,24.7615,24.7615,24.7256,24.7436,42538.0
2017-01-23 11:50:00,27.55,27.55,27.54,27.55,27282.0,24.7436,24.7436,24.7346,24.7436,27282.0
2017-01-23 11:55:00,27.54,27.57,27.54,27.54,269775.0,24.7346,24.7615,24.7346,24.7346,269775.0
2017-01-23 12:00:00,27.54,27.55,27.52,27.52,9399.0,24.7346,24.7436,24.7166,24.7166,9399.0
2017-01-23 12:05:00,27.53,27.53,27.52,27.53,5910.0,24.7256,24.7256,24.7166,24.7256,5910.0
2017-01-23 12:10:00,27.53,27.53,27.51,27.52,6183.0,24.7256,24.7256,24.7076,24.7166,6183.0
2017-01-23 12:15:00,27.52,27.52,27.51,27.52,9667.0,24.7166,24.7166,24.7076,24.7166,9667.0
2017-01-23 12:20:00,27.52,27.54,27.52,27.54,23593.0,24.7166,24.7346,24.7166,24.7346,23593.0
2017-01-23 12:25:00,27.54,27.54,27.53,27.53,9300.0,24.7346,24.7346,24.7256,24.7256,9300.0
2017-01-23 12:30:00,27.54,27.55,27.53,27.54,23469.0,24.7346,24.7436,24.7256,24.7346,23469.0
2017-01-23 12:35:00,27.54,27.55,27.54,27.55,3411.0,24.7346,24.7436,24.7346,24.7436,3411.0
2017-01-23 12:40:00,27.55,27.56,27.54,27.55,14835.0,24.7436,24.7526,24.7346,24.7436,14835.0
2017-01-23 12:45:00,27.55,27.55,27.54,27.55,5350.0,24.7436,24.7436,24.7346,24.7436,5350.0
2017-01-23 12:50:00,27.55,27.58,27.54,27.58,126375.0,24.7436,24.7705,24.7346,24.7705,126375.0
2017-01-23 12:55:00,27.58,27.6,27.57,27.6,81959.0,24.7705,24.7885,24.7615,24.7885,81959.0
2017-01-23 13:00:00,27.6,27.6,27.59,27.6,46079.0,24.7885,24.7885,24.7795,24.7885,46079.0
2017-01-23 13:05:00,27.59,27.6,27.58,27.59,30848.0,24.7795,24.7885,24.7705,24.7795,30848.0
2017-01-23 13:10:00,27.59,27.59,27.57,27.58,23794.0,24.7795,24.7795,24.7615,24.7705,23794.0
2017-01-23 13:15:00,27.58,27.59,27.58,27.58,11818.0,24.7705,24.7795,24.7705,24.7705,11818.0
2017-01-23 13:20:00,27.58,27.59,27.58,27.59,3900.0,24.7705,24.7795,24.7705,24.7795,3900.0
2017-01-23 13:25:00,27.59,27.59,27.58,27.58,20333.0,24.7795,24.7795,24.7705,24.7705,20333.0
2017-01-23 13:30:00,27.58,27.59,27.58,27.58,6885.0,24.7705,24.7795,24.7705,24.7705,6885.0
2017-01-23 13:35:00,27.59,27.6,27.58,27.6,12267.0,24.7795,24.7885,24.7705,24.7885,12267.0
2017-01-23 13:40:00,27.6,27.6,27.59,27.6,10958.0,24.7885,24.7885,24.7795,24.7885,10958.0
2017-01-23 13:45:00,27.59,27.6,27.59,27.59,11564.0,24.7795,24.7885,24.7795,24.7795,11564.0
2017-01-23 13:50:00,27.59,27.59,27.58,27.59,9296.0,24.7795,24.7795,24.7705,24.7795,9296.0
2017-01-23 13:55:00,27.59,27.59,27.58,27.59,9931.0,24.7795,24.7795,24.7705,24.7795,9931.0
2017-01-23 14:00:00,27.59,27.61,27.59,27.61,21236.0,24.7795,24.7975,24.7795,24.7975,21236.0
2017-01-23 14:05:00,27.6,27.61,27.6,27.61,10178.0,24.7885,24.7975,24.7885,24.7975,10178.0
2017-01-23 14:10:00,27.61,27.61,27.59,27.61,37571.0,24.7975,24.7975,24.7795,24.7975,37571.0
2017-01-23 14:15:00,27.61,27.61,27.6,27.6,15136.0,24.7975,24.7975,24.7885,24.7885,15136.0
2017-01-23 14:20:00,27.61,27.61,27.6,27.61,10890.0,24.7975,24.7975,24.7885,24.7975,10890.0
2017-01-23 14:25:00,27.61,27.63,27.6,27.62,18221.0,24.7975,24.8154,24.7885,24.8064,18221.0
2017-01-23 14:30:00,27.62,27.62,27.61,27.61,10090.0,24.8064,24.8064,24.7975,24.7975,10090.0
2017-01-23 14:35:00,27.62,27.63,27.61,27.63,20419.0,24.8064,24.8154,24.7975,24.8154,20419.0
2017-01-23 14:40:00,27.63,27.64,27.62,27.64,12131.0,24.8154,24.8244,24.8064,24.8244,12131.0
2017-01-23 14:45:00,27.64,27.65,27.63,27.64,21779.0,24.8244,24.8334,24.8154,24.8244,21779.0
2017-01-23 14:50:00,27.65,27.65,27.64,27.64,8091.0,24.8334,24.8334,24.8244,24.8244,8091.0
2017-01-23 14:55:00,27.64,27.66,27.64,27.65,27024.0,24.8244,24.8424,24.8244,24.8334,27024.0
2017-01-23 15:00:00,27.65,27.66,27.65,27.66,17738.0,24.8334,24.8424,24.8334,24.8424,17738.0
2017-01-23 15:05:00,27.66,27.66,27.63,27.63,24351.0,24.8424,24.8424,24.8154,24.8154,24351.0
2017-01-23 15:10:00,27.63,27.64,27.62,27.63,12198.0,24.8154,24.8244,24.8064,24.8154,12198.0
2017-01-23 15:15:00,27.63,27.64,27.62,27.63,22258.0,24.8154,24.8244,24.8064,24.8154,22258.0
2017-01-23 15:20:00,27.63,27.64,27.63,27.64,20902.0,24.8154,24.8244,24.8154,24.8244,20902.0
2017-01-23 15:25:00,27.64,27.64,27.63,27.63,10903.0,24.8244,24.8244,24.8154,24.8154,10903.0
2017-01-23 15:30:00,27.63,27.64,27.63,27.64,14734.0,24.8154,24.8244,24.8154,24.8244,14734.0
2017-01-23 15:35:00,27.64,27.65,27.63,27.65,65422.0,24.8244,24.8334,24.8154,24.8334,65422.0
2017-01-23 15:40:00,27.65,27.65,27.61,27.62,31581.0,24.8334,24.8334,24.7975,24.8064,31581.0
2017-01-23 15:45:00,27.61,27.64,27.61,27.64,122257.0,24.7975,24.8244,24.7975,24.8244,122257.0
2017-01-23 15:50:00,27.64,27.66,27.63,27.66,114395.0,24.8244,24.8424,24.8154,24.8424,114395.0
2017-01-23 15:55:00,27.66,27.67,27.62,27.64,317247.0,24.8424,24.8514,24.8064,24.8244,317247.0
2017-01-24 09:30:00,27.84,27.86,27.78,27.86,107936.0,25.004,25.022,24.9501,25.022,107936.0
2017-01-24 09:35:00,27.86,27.89,27.85,27.87,120261.0,25.022,25.0489,25.013,25.031,120261.0
2017-01-24 09:40:00,27.86,27.87,27.85,27.87,13370.0,25.022,25.031,25.013,25.031,13370.0
2017-01-24 09:45:00,27.87,27.87,27.84,27.85,20559.0,25.031,25.031,25.004,25.013,20559.0
2017-01-24 09:50:00,27.85,27.85,27.8,27.83,751816.0,25.013,25.013,24.9681,24.9951,751816.0
2017-01-24 09:55:00,27.82,27.85,27.82,27.84,80555.0,24.9861,25.013,24.9861,25.004,80555.0
2017-01-24 10:00:00,27.84,27.84,27.83,27.84,9926.0,25.004,25.004,24.9951,25.004,9926.0
2017-01-24 10:05:00,27.84,27.85,27.83,27.85,24498.0,25.004,25.013,24.9951,25.013,24498.0
2017-01-24 10:10:00,27.85,27.85,27.84,27.85,67165.0,25.013,25.013,25.004,25.013,67165.0
2017-01-24 10:15:00,27.85,27.86,27.84,27.85,26071.0,25.013,25.022,25.004,25.013,26071.0
2017-01-24 10:20:00,27.85,27.86,27.84,27.85,22607.0,25.013,25.022,25.004,25.013,22607.0
2017-01-24 10:25:00,27.86,27.86,27.84,27.84,16933.0,25.022,25.022,25.004,25.004,16933.0
2017-01-24 10:30:00,27.84,27.84,27.83,27.84,6768.0,25.004,25.004,24.9951,25.004,6768.0
2017-01-24 10:35:00,27.84,27.84,27.82,27.82,6900.0,25.004,25.004,24.9861,24.9861,6900.0
2017-01-24 10:40:00,27.83,27.83,27.81,27.82,9423.0,24.9951,24.9951,24.9771,24.9861,9423.0
2017-01-24 10:45:00,27.81,27.82,27.81,27.82,3866.0,24.9771,24.9861,24.9771,24.9861,3866.0
2017-01-24 10:50:00,27.82,27.82,27.81,27.82,4320.0,24.9861,24.9861,24.9771,24.9861,4320.0
2017-01-24 10:55:00,27.82,27.85,27.81,27.85,19925.0,24.9861,25.013,24.9771,25.013,19925.0
2017-01-24 11:00:00,27.85,27.86,27.83,27.84,31928.0,25.013,25.022,24.9951,25.004,31928.0
2017-01-24 11:05:00,27.84,27.86,27.83,27.86,16817.0,25.004,25.022,24.9951,25.022,16817.0
2017-01-24 11:10:00,27.85,27.86,27.85,27.86,5943.0,25.013,25.022,25.013,25.022,5943.0
2017-01-24 11:15:00,27.86,27.86,27.85,27.86,9200.0,25.022,25.022,25.013,25.022,9200.0
2017-01-24 11:20:00,27.86,27.87,27.85,27.86,22664.0,25.022,25.031,25.013,25.022,22664.0
2017-01-24 11:25:00,27.86,27.87,27.86,27.86,7750.0,25.022,25.031,25.022,25.022,7750.0
2017-01-24 11:30:00,27.86,27.87,27.86,27.86,20608.0,25.022,25.031,25.022,25.022,20608.0
2017-01-24 11:35:00,27.87,27.87,27.86,27.87,8772.0,25.031,25.031,25.022,25.031,8772.0
2017-01-24 11:40:00,27.87,27.88,27.86,27.88,24195.0,25.031,25.04,25.022,25.04,24195.0
2017-01-24 11:45:00,27.88,27.88,27.87,27.88,4498.0,25.04,25.04,25.031,25.04,4498.0
2017-01-24 11:50:00,27.87,27.88,27.87,27.88,4130.0,25.031,25.04,25.031,25.04,4130.0
2017-01-24 11:55:00,27.88,27.88,27.87,27.88,5000.0,25.04,25.04,25.031,25.04,5000.0
2017-01-24 12:00:00,27.88,27.88,27.87,27.87,1432.0,25.04,25.04,25.031,25.031,1432.0
2017-01-24 12:05:00,27.88,27.88,27.87,27.88,2050.0,25.04,25.04,25.031,25.04,2050.0
2017-01-24 12:10:00,27.88,27.89,27.87,27.89,17373.0,25.04,25.0489,25.031,25.0489,17373.0
2017-01-24 12:15:00,27.89,27.89,27.88,27.89,2930.0,25.0489,25.0489,25.04,25.0489,2930.0
2017-01-24 12:20:00,27.89,27.89,27.88,27.89,34058.0,25.0489,25.0489,25.04,25.0489,34058.0
2017-01-24 12:25:00,27.89,27.9,27.88,27.89,10602.0,25.0489,25.0579,25.04,25.0489,10602.0
2017-01-24 12:30:00,27.89,27.9,27.89,27.9,8000.0,25.0489,25.0579,25.0489,25.0579,8000.0
2017-01-24 12:35:00,27.9,27.9,27.89,27.89,20758.0,25.0579,25.0579,25.0489,25.0489,20758.0
2017-01-24 12:40:00,27.9,27.9,27.89,27.9,8345.0,25.0579,25.0579,25.0489,25.0579,8345.0
2017-01-24 12:45:00,27.9,27.91,27.9,27.91,15363.0,25.0579,25.0669,25.0579,25.0669,15363.0
2017-01-24 12:50:00,27.91,27.91,27.9,27.91,8173.0,25.0669,25.0669,25.0579,25.0669,8173.0
2017-01-24 12:55:00,27.91,27.91,27.89,27.9,24229.0,25.0669,25.0669,25.0489,25.0579,24229.0
2017-01-24 13:00:00,27.9,27.91,27.89,27.91,21811.0,25.0579,25.0669,25.0489,25.0669,21811.0
2017-01-24 13:05:00,27.91,27.92,27.9,27.92,6959.0,25.0669,25.0759,25.0579,25.0759,6959.0
2017-01-24 13:10:00,27.92,27.92,27.91,27.92,13495.0,25.0759,25.0759,25.0669,25.0759,13495.0
2017-01-24 13:15:00,27.92,27.92,27.9,27.91,26757.0,25.0759,25.0759,25.0579,25.0669,26757.0
2017-01-24 13:20:00,27.91,27.91,27.9,27.91,41594.0,25.0669,25.0669,25.0579,25.0669,41594.0
2017-01-24 13:25:00,27.91,27.91,27.9,27.91,6836.0,25.0669,25.0669,25.0579,25.0669,6836.0
2017-01-24 13:30:00,27.91,27.92,27.9,27.92,22361.0,25.0669,25.0759,25.0579,25.0759,22361.0
2017-01-24 13:35:00,27.92,27.93,27.91,27.93,35284.0,25.0759,25.0849,25.0669,25.0849,35284.0
2017-01-24 13:40:00,27.93,27.94,27.92,27.94,16582.0,25.0849,25.0938,25.0759,25.0938,16582.0
2017-01-24 13:45:00,27.94,27.94,27.93,27.94,33993.0,25.0938,25.0938,25.0849,25.0938,33993.0
2017-01-24 13:50:00,27.94,27.94,27.93,27.94,6648.0,25.0938,25.0938,25.0849,25.0938,6648.0
2017-01-24 13:55:00,27.94,27.94,27.92,27.93,45380.0,25.0938,25.0938,25.0759,25.0849,45380.0
2017-01-24 14:00:00,27.93,27.93,27.92,27.93,16966.0,25.0849,25.0849,25.0759,25.0849,16966.0
2017-01-24 14:05:00,27.93,27.93,27.91,27.92,29910.0,25.0849,25.0849,25.0669,25.0759,29910.0
2017-01-24 14:10:00,27.92,27.92,27.9,27.91,4900.0,25.0759,25.0759,25.0579,25.0669,4900.0
2017-01-24 14:15:00,27.91,27.93,27.9,27.93,22564.0,25.0669,25.0849,25.0579,25.0849,22564.0
2017-01-24 14:20:00,27.93,27.93,27.92,27.93,28630.0,25.0849,25.0849,25.0759,25.0849,28630.0
2017-01-24 14:25:00,27.93,27.93,27.92,27.93,29440.0,25.0849,25.0849,25.0759,25.0849,29440.0
2017-01-24 14:30:00,27.93,27.94,27.92,27.94,51575.0,25.0849,25.0938,25.0759,25.0938,51575.0
2017-01-24 14:35:00,27.94,27.94,27.93,27.94,8250.0,25.0938,25.0938,25.0849,25.0938,8250.0
2017-01-24 14:40:00,27.94,27.94,27.93,27.94,6126.0,25.0938,25.0938,25.0849,25.0938,6126.0
2017-01-24 14:45:00,27.94,27.94,27.93,27.94,12143.0,25.0938,25.0938,25.0849,25.0938,12143.0
2017-01-24 14:50:00,27.94,27.94,27.93,27.94,8477.0,25.0938,25.0938,25.0849,25.0938,8477.0
2017-01-24 14:55:00,27.94,27.95,27.93,27.95,18320.0,25.0938,25.1028,25.0849,25.1028,18320.0
2017-01-24 15:00:00,27.95,27.95,27.93,27.94,75523.0,25.1028,25.1028,25.0849,25.0938,75523.0
2017-01-24 15:05:00,27.94,27.94,27.93,27.94,8083.0,25.0938,25.0938,25.0849,25.0938,8083.0
2017-01-24 15:10:00,27.94,27.94,27.93,27.94,7268.0,25.0938,25.0938,25.0849,25.0938,7268.0
2017-01-24 15:15:00,27.94,27.94,27.92,27.93,18566.0,25.0938,25.0938,25.0759,25.0849,18566.0
2017-01-24 15:20:00,27.93,27.93,27.92,27.93,10435.0,25.0849,25.0849,25.0759,25.0849,10435.0
2017-01-24 15:25:00,27.93,27.93,27.91,27.92,12862.0,25.0849,25.0849,25.0669,25.0759,12862.0
2017-01-24 15:30:00,27.92,27.92,27.91,27.92,13115.0,25.0759,25.0759,25.0669,25.0759,13115.0
2017-01-24 15:35:00,27.92,27.92,27.91,27.92,31000.0,25.0759,25.0759,25.0669,25.0759,31000.0
2017-01-24 15:40:00,27.92,27.93,27.91,27.93,107596.0,25.0759,25.0849,25.0669,25.0849,107596.0
2017-01-24 15:45:00,27.93,27.93,27.92,27.93,66644.0,25.0849,25.0849,25.0759,25.0849,66644.0
2017-01-24 15:50:00,27.93,27.93,27.91,27.93,92228.0,25.0849,25.0849,25.0669,25.0849,92228.0
2017-01-24 15:55:00,27.92,27.93,27.89,27.91,183302.0,25.0759,25.0849,25.0489,25.0669,183302.0
2017-01-25 09:30:00,28.22,28.25,28.2,28.2,147569.0,25.3453,25.3723,25.3274,25.3274,147569.0
2017-01-25 09:35:00,28.21,28.22,28.2,28.22,98843.0,25.3363,25.3453,25.3274,25.3453,98843.0
2017-01-25 09:40:00,28.22,28.22,28.19,28.2,106863.0,25.3453,25.3453,25.3184,25.3274,106863.0
2017-01-25 09:45:00,28.2,28.2,28.17,28.2,74640.0,25.3274,25.3274,25.3004,25.3274,74640.0
2017-01-25 09:50:00,28.19,28.2,28.18,28.2,98244.0,25.3184,25.3274,25.3094,25.3274,98244.0
2017-01-25 09:55:00,28.2,28.22,28.2,28.21,101755.0,25.3274,25.3453,25.3274,25.3363,101755.0
2017-01-25 10:00:00,28.21,28.23,28.21,28.23,70895.0,25.3363,25.3543,25.3363,25.3543,70895.0
2017-01-25 10:05:00,28.23,28.23,28.22,28.23,29791.0,25.3543,25.3543,25.3453,25.3543,29791.0
2017-01-25 10:10:00,28.23,28.23,28.22,28.23,24942.0,25.3543,25.3543,25.3453,25.3543,24942.0
2017-01-25 10:15:00,28.23,28.23,28.21,28.22,21356.0,25.3543,25.3543,25.3363,25.3453,21356.0
2017-01-25 10:20:00,28.22,28.22,28.21,28.21,8940.0,25.3453,25.3453,25.3363,25.3363,8940.0
2017-01-25 10:25:00,28.22,28.22,28.19,28.2,23926.0,25.3453,25.3453,25.3184,25.3274,23926.0
2017-01-25 10:30:00,28.2,28.25,28.19,28.25,718416.0,25.3274,25.3723,25.3184,25.3723,718416.0
2017-01-25 10:35:00,28.25,28.26,28.24,28.25,54769.0,25.3723,25.3812,25.3633,25.3723,54769.0
2017-01-25 10:40:00,28.25,28.28,28.25,28.28,46878.0,25.3723,25.3992,25.3723,25.3992,46878.0
2017-01-25 10:45:00,28.28,28.3,28.27,28.29,165691.0,25.3992,25.4172,25.3902,25.4082,165691.0
2017-01-25 10:50:00,28.29,28.3,28.28,28.3,24132.0,25.4082,25.4172,25.3992,25.4172,24132.0
2017-01-25 10:55:00,28.3,28.31,28.28,28.3,32925.0,25.4172,25.4262,25.3992,25.4172,32925.0
2017-01-25 11:00:00,28.31,28.32,28.3,28.31,100735.0,25.4262,25.4351,25.4172,25.4262,100735.0
2017-01-25 11:05:00,28.3,28.31,28.3,28.3,13505.0,25.4172,25.4262,25.4172,25.4172,13505.0
2017-01-25 11:10:00,28.3,28.31,28.29,28.3,67962.0,25.4172,25.4262,25.4082,25.4172,67962.0
2017-01-25 11:15:00,28.3,28.3,28.29,28.3,18270.0,25.4172,25.4172,25.4082,25.4172,18270.0
2017-01-25 11:20:00,28.29,28.3,28.29,28.3,18137.0,25.4082,25.4172,25.4082,25.4172,18137.0
2017-01-25 11:25:00,28.3,28.3,28.29,28.3,10402.0,25.4172,25.4172,25.4082,25.4172,10402.0
2017-01-25 11:30:00,28.3,28.3,28.29,28.3,33525.0,25.4172,25.4172,25.4082,25.4172,33525.0
2017-01-25 11:35:00,28.3,28.3,28.29,28.3,10375.0,25.4172,25.4172,25.4082,25.4172,10375.0
2017-01-25 11:40:00,28.29,28.3,28.29,28.3,14320.0,25.4082,25.4172,25.4082,25.4172,14320.0
2017-01-25 11:45:00,28.3,28.31,28.29,28.3,132076.0,25.4172,25.4262,25.4082,25.4172,132076.0
2017-01-25 11:50:00,28.3,28.31,28.3,28.31,51723.0,25.4172,25.4262,25.4172,25.4262,51723.0
2017-01-25 11:55:00,28.31,28.31,28.3,28.3,19206.0,25.4262,25.4262,25.4172,25.4172,19206.0
2017-01-25 12:00:00,28.31,28.31,28.3,28.3,8901.0,25.4262,25.4262,25.4172,25.4172,8901.0
2017-01-25 12:05:00,28.3,28.31,28.3,28.3,20576.0,25.4172,25.4262,25.4172,25.4172,20576.0
2017-01-25 12:10:00,28.3,28.31,28.3,28.3,54114.0,25.4172,25.4262,25.4172,25.4172,54114.0
2017-01-25 12:15:00,28.3,28.31,28.3,28.3,9684.0,25.4172,25.4262,25.4172,25.4172,9684.0
2017-01-25 12:20:00,28.31,28.31,28.3,28.31,175341.0,25.4262,25.4262,25.4172,25.4262,175341.0
2017-01-25 12:25:00,28.31,28.31,28.25,28.27,702770.0,25.4262,25.4262,25.3723,25.3902,702770.0
2017-01-25 12:30:00,28.27,28.27,28.26,28.27,17600.0,25.3902,25.3902,25.3812,25.3902,17600.0
2017-01-25 12:35:00,28.27,28.27,28.26,28.27,90925.0,25.3902,25.3902,25.3812,25.3902,90925.0
2017-01-25 12:40:00,28.27,28.27,28.26,28.27,49706.0,25.3902,25.3902,25.3812,25.3902,49706.0
2017-01-25 12:45:00,28.27,28.27,28.26,28.27,17575.0,25.3902,25.3902,25.3812,25.3902,17575.0
2017-01-25 12:50:00,28.27,28.27,28.26,28.27,11822.0,25.3902,25.3902,25.3812,25.3902,11822.0
2017-01-25 12:55:00,28.27,28.27,28.26,28.27,36473.0,25.3902,25.3902,25.3812,25.3902,36473.0
2017-01-25 13:00:00,28.27,28.27,28.26,28.27,12872.0,25.3902,25.3902,25.3812,25.3902,12872.0
2017-01-25 13:05:00,28.27,28.27,28.26,28.27,74593.0,25.3902,25.3902,25.3812,25.3902,74593.0
2017-01-25 13:10:00,28.27,28.29,28.27,28.29,107081.0,25.3902,25.4082,25.3902,25.4082,107081.0
2017-01-25 13:15:00,28.29,28.29,28.28,28.29,22383.0,25.4082,25.4082,25.3992,25.4082,22383.0
2017-01-25 13:20:00,28.29,28.29,28.28,28.29,7000.0,25.4082,25.4082,25.3992,25.4082,7000.0
2017-01-25 13:25:00,28.29,28.29,28.28,28.29,12050.0,25.4082,25.4082,25.3992,25.4082,12050.0
2017-01-25 13:30:00,28.29,28.29,28.28,28.29,11969.0,25.4082,25.4082,25.3992,25.4082,11969.0
2017-01-25 13:35:00,28.29,28.29,28.28,28.29,27229.0,25.4082,25.4082,25.3992,25.4082,27229.0
2017-01-25 13:40:00,28.29,28.29,28.28,28.29,6995.0,25.4082,25.4082,25.3992,25.4082,6995.0
2017-01-25 13:45:00,28.29,28.29,28.28,28.29,23989.0,25.4082,25.4082,25.3992,25.4082,23989.0
2017-01-25 13:50:00,28.29,28.31,28.28,28.31,27110.0,25.4082,25.4262,25.3992,25.4262,27110.0
2017-01-25 13:55:00,28.31,28.32,28.31,28.32,12890.0,25.4262,25.4351,25.4262,25.4351,12890.0
2017-01-25 14:00:00,28.32,28.32,28.31,28.32,15255.0,25.4351,25.4351,25.4262,25.4351,15255.0
2017-01-25 14:05:00,28.32,28.33,28.31,28.33,31883.0,25.4351,25.4441,25.4262,25.4441,31883.0
2017-01-25 14:10:00,28.33,28.33,28.31,28.32,35311.0,25.4441,25.4441,25.4262,25.4351,35311.0
2017-01-25 14:15:00,28.32,28.32,28.31,28.32,21376.0,25.4351,25.4351,25.4262,25.4351,21376.0
2017-01-25 14:20:00,28.32,28.34,28.32,28.33,82946.0,25.4351,25.4531,25.4351,25.4441,82946.0
2017-01-25 14:25:00,28.33,28.34,28.33,28.34,14600.0,25.4441,25.4531,25.4441,25.4531,14600.0
2017-01-25 14:30:00,28.34,28.34,28.33,28.34,14910.0,25.4531,25.4531,25.4441,25.4531,14910.0
2017-01-25 14:35:00,28.34,28.34,28.33,28.34,23422.0,25.4531,25.4531,25.4441,25.4531,23422.0
2017-01-25 14:40:00,28.34,28.34,28.33,28.34,25287.0,25.4531,25.4531,25.4441,25.4531,25287.0
2017-01-25 14:45:00,28.34,28.34,28.33,28.34,8131.0,25.4531,25.4531,25.4441,25.4531,8131.0
2017-01-25 14:50:00,28.33,28.34,28.33,28.34,17179.0,25.4441,25.4531,25.4441,25.4531,17179.0
2017-01-25 14:55:00,28.34,28.34,28.32,28.33,30537.0,25.4531,25.4531,25.4351,25.4441,30537.0
2017-01-25 15:00:00,28.33,28.33,28.32,28.33,22379.0,25.4441,25.4441,25.4351,25.4441,22379.0
2017-01-25 15:05:00,28.33,28.33,28.32,28.33,11042.0,25.4441,25.4441,25.4351,25.4441,11042.0
2017-01-25 15:10:00,28.33,28.33,28.32,28.33,15301.0,25.4441,25.4441,25.4351,25.4441,15301.0
2017-01-25 15:15:00,28.33,28.33,28.31,28.32,43697.0,25.4441,25.4441,25.4262,25.4351,43697.0
2017-01-25 15:20:00,28.32,28.34,28.31,28.34,31214.0,25.4351,25.4531,25.4262,25.4531,31214.0
2017-01-25 15:25:00,28.34,28.36,28.33,28.36,47321.0,25.4531,25.4711,25.4441,25.4711,47321.0
2017-01-25 15:30:00,28.36,28.36,28.35,28.36,73142.0,25.4711,25.4711,25.4621,25.4711,73142.0
2017-01-25 15:35:00,28.36,28.36,28.35,28.36,41438.0,25.4711,25.4711,25.4621,25.4711,41438.0
2017-01-25 15:40:00,28.36,28.38,28.36,28.38,116933.0,25.4711,25.489,25.4711,25.489,116933.0
2017-01-25 15:45:00,28.38,28.38,28.37,28.38,85577.0,25.489,25.489,25.48,25.489,85577.0
2017-01-25 15:50:00,28.38,28.39,28.37,28.38,130080.0,25.489,25.498,25.48,25.489,130080.0
2017-01-25 15:55:00,28.39,28.41,28.38,28.4,248375.0,25.498,25.516,25.489,25.507,248375.0
2017-01-26 09:30:00,28.36,28.36,28.3,28.34,118710.0,25.4711,25.4711,25.4172,25.4531,118710.0
2017-01-26 09:35:00,28.34,28.34,28.32,28.32,103162.0,25.4531,25.4531,25.4351,25.4351,103162.0
2017-01-26 09:40:00,28.32,28.32,28.3,28.32,38360.0,25.4351,25.4351,25.4172,25.4351,38360.0
2017-01-26 09:45:00,28.32,28.32,28.31,28.32,27027.0,25.4351,25.4351,25.4262,25.4351,27027.0
2017-01-26 09:50:00,28.32,28.32,28.31,28.32,23161.0,25.4351,25.4351,25.4262,25.4351,23161.0
2017-01-26 09:55:00,28.32,28.32,28.31,28.32,25303.0,25.4351,25.4351,25.4262,25.4351,25303.0
2017-01-26 10:00:00,28.32,28.33,28.31,28.33,126883.0,25.4351,25.4441,25.4262,25.4441,126883.0
2017-01-26 10:05:00,28.32,28.33,28.31,28.32,20043.0,25.4351,25.4441,25.4262,25.4351,20043.0
2017-01-26 10:10:00,28.32,28.33,28.31,28.32,24497.0,25.4351,25.4441,25.4262,25.4351,24497.0
2017-01-26 10:15:00,28.32,28.32,28.28,28.28,14620.0,25.4351,25.4351,25.3992,25.3992,14620.0
2017-01-26 10:20:00,28.28,28.29,28.26,28.26,38411.0,25.3992,25.4082,25.3812,25.3812,38411.0
2017-01-26 10:25:00,28.26,28.27,28.25,28.25,17753.0,25.3812,25.3902,25.3723,25.3723,17753.0
2017-01-26 10:30:00,28.25,28.26,28.24,28.25,42817.0,25.3723,25.3812,25.3633,25.3723,42817.0
2017-01-26 10:35:00,28.25,28.27,28.24,28.26,35297.0,25.3723,25.3902,25.3633,25.3812,35297.0
2017-01-26 10:40:00,28.27,28.3,28.25,28.26,151344.0,25.3902,25.4172,25.3723,25.3812,151344.0
2017-01-26 10:45:00,28.26,28.26,28.25,28.26,6600.0,25.3812,25.3812,25.3723,25.3812,6600.0
2017-01-26 10:50:00,28.26,28.26,28.25,28.25,8000.0,25.3812,25.3812,25.3723,25.3723,8000.0
2017-01-26 10:55:00,28.26,28.26,28.19,28.2,1074751.0,25.3812,25.3812,25.3184,25.3274,1074751.0
2017-01-26 11:00:00,28.2,28.21,28.19,28.2,58981.0,25.3274,25.3363,25.3184,25.3274,58981.0
2017-01-26 11:05:00,28.2,28.2,28.19,28.2,9860.0,25.3274,25.3274,25.3184,25.3274,9860.0
2017-01-26 11:10:00,28.2,28.2,28.19,28.19,23165.0,25.3274,25.3274,25.3184,25.3184,23165.0
2017-01-26 11:15:00,28.2,28.2,28.19,28.19,33779.0,25.3274,25.3274,25.3184,25.3184,33779.0
2017-01-26 11:20:00,28.19,28.2,28.17,28.19,44034.0,25.3184,25.3274,25.3004,25.3184,44034.0
2017-01-26 11:25:00,28.18,28.19,28.18,28.19,21445.0,25.3094,25.3184,25.3094,25.3184,21445.0
2017-01-26 11:30:00,28.2,28.22,28.19,28.21,42965.0,25.3274,25.3453,25.3184,25.3363,42965.0
2017-01-26 11:35:00,28.21,28.22,28.21,28.21,20150.0,25.3363,25.3453,25.3363,25.3363,20150.0
2017-01-26 11:40:00,28.21,28.22,28.21,28.21,12065.0,25.3363,25.3453,25.3363,25.3363,12065.0
2017-01-26 11:45:00,28.21,28.22,28.2,28.21,26759.0,25.3363,25.3453,25.3274,25.3363,26759.0
2017-01-26 11:50:00,28.21,28.21,28.19,28.2,38167.0,25.3363,25.3363,25.3184,25.3274,38167.0
2017-01-26 11:55:00,28.2,28.2,28.19,28.2,6100.0,25.3274,25.3274,25.3184,25.3274,6100.0
2017-01-26 12:00:00,28.2,28.2,28.19,28.2,4190.0,25.3274,25.3274,25.3184,25.3274,4190.0
2017-01-26 12:05:00,28.2,28.2,28.19,28.2,12714.0,25.3274,25.3274,25.3184,25.3274,12714.0
2017-01-26 12:10:00,28.2,28.21,28.19,28.21,81055.0,25.3274,25.3363,25.3184,25.3363,81055.0
2017-01-26 12:15:00,28.21,28.22,28.2,28.21,101331.0,25.3363,25.3453,25.3274,25.3363,101331.0
2017-01-26 12:20:00,28.21,28.22,28.2,28.21,149996.0,25.3363,25.3453,25.3274,25.3363,149996.0
2017-01-26 12:25:00,28.21,28.22,28.21,28.21,18050.0,25.3363,25.3453,25.3363,25.3363,18050.0
2017-01-26 12:30:00,28.21,28.22,28.21,28.21,9035.0,25.3363,25.3453,25.3363,25.3363,9035.0
2017-01-26 12:35:00,28.22,28.22,28.21,28.21,11915.0,25.3453,25.3453,25.3363,25.3363,11915.0
2017-01-26 12:40:00,28.22,28.22,28.21,28.21,7800.0,25.3453,25.3453,25.3363,25.3363,7800.0
2017-01-26 12:45:00,28.21,28.22,28.21,28.21,13224.0,25.3363,25.3453,25.3363,25.3363,13224.0
2017-01-26 12:50:00,28.21,28.23,28.21,28.22,46571.0,25.3363,25.3543,25.3363,25.3453,46571.0
2017-01-26 12:55:00,28.22,28.23,28.22,28.22,7700.0,25.3453,25.3543,25.3453,25.3453,7700.0
2017-01-26 13:00:00,28.22,28.23,28.22,28.22,12600.0,25.3453,25.3543,25.3453,25.3453,12600.0
2017-01-26 13:05:00,28.23,28.23,28.22,28.23,16098.0,25.3543,25.3543,25.3453,25.3543,16098.0
2017-01-26 13:10:00,28.22,28.23,28.22,28.23,20975.0,25.3453,25.3543,25.3453,25.3543,20975.0
2017-01-26 13:15:00,28.23,28.23,28.21,28.21,17667.0,25.3543,25.3543,25.3363,25.3363,17667.0
2017-01-26 13:20:00,28.21,28.22,28.2,28.21,20651.0,25.3363,25.3453,25.3274,25.3363,20651.0
2017-01-26 13:25:00,28.21,28.21,28.2,28.21,24863.0,25.3363,25.3363,25.3274,25.3363,24863.0
2017-01-26 13:30:00,28.21,28.21,28.19,28.2,38682.0,25.3363,25.3363,25.3184,25.3274,38682.0
2017-01-26 13:35:00,28.2,28.21,28.2,28.21,26003.0,25.3274,25.3363,25.3274,25.3363,26003.0
2017-01-26 13:40:00,28.21,28.21,28.2,28.2,7711.0,25.3363,25.3363,25.3274,25.3274,7711.0
2017-01-26 13:45:00,28.2,28.21,28.2,28.21,9448.0,25.3274,25.3363,25.3274,25.3363,9448.0
2017-01-26 13:50:00,28.21,28.21,28.2,28.21,20518.0,25.3363,25.3363,25.3274,25.3363,20518.0
2017-01-26 13:55:00,28.21,28.21,28.2,28.21,6000.0,25.3363,25.3363,25.3274,25.3363,6000.0
2017-01-26 14:00:00,28.21,28.21,28.2,28.21,11600.0,25.3363,25.3363,25.3274,25.3363,11600.0
2017-01-26 14:05:00,28.21,28.21,28.2,28.21,33749.0,25.3363,25.3363,25.3274,25.3363,33749.0
2017-01-26 14:10:00,28.21,28.22,28.2,28.22,33214.0,25.3363,25.3453,25.3274,25.3453,33214.0
2017-01-26 14:15:00,28.21,28.22,28.21,28.21,15496.0,25.3363,25.3453,25.3363,25.3363,15496.0
2017-01-26 14:20:00,28.21,28.22,28.21,28.21,14678.0,25.3363,25.3453,25.3363,25.3363,14678.0
2017-01-26 14:25:00,28.22,28.23,28.21,28.23,20064.0,25.3453,25.3543,25.3363,25.3543,20064.0
2017-01-26 14:30:00,28.23,28.23,28.22,28.23,9099.0,25.3543,25.3543,25.3453,25.3543,9099.0
2017-01-26 14:35:00,28.23,28.24,28.22,28.24,12874.0,25.3543,25.3633,25.3453,25.3633,12874.0
2017-01-26 14:40:00,28.24,28.24,28.23,28.24,7093.0,25.3633,25.3633,25.3543,25.3633,7093.0
2017-01-26 14:45:00,28.24,28.24,28.23,28.24,66197.0,25.3633,25.3633,25.3543,25.3633,66197.0
2017-01-26 14:50:00,28.24,28.24,28.23,28.24,19143.0,25.3633,25.3633,25.3543,25.3633,19143.0
2017-01-26 14:55:00,28.24,28.24,28.21,28.21,65503.0,25.3633,25.3633,25.3363,25.3363,65503.0
2017-01-26 15:00:00,28.21,28.22,28.21,28.22,35083.0,25.3363,25.3453,25.3363,25.3453,35083.0
2017-01-26 15:05:00,28.22,28.22,28.21,28.22,9195.0,25.3453,25.3453,25.3363,25.3453,9195.0
2017-01-26 15:10:00,28.21,28.23,28.21,28.23,22788.0,25.3363,25.3543,25.3363,25.3543,22788.0
2017-01-26 15:15:00,28.23,28.23,28.22,28.22,67371.0,25.3543,25.3543,25.3453,25.3453,67371.0
2017-01-26 15:20:00,28.22,28.23,28.22,28.23,17379.0,25.3453,25.3543,25.3453,25.3543,17379.0
2017-01-26 15:25:00,28.23,28.24,28.22,28.24,22541.0,25.3543,25.3633,25.3453,25.3633,22541.0
2017-01-26 15:30:00,28.24,28.24,28.23,28.24,19035.0,25.3633,25.3633,25.3543,25.3633,19035.0
2017-01-26 15:35:00,28.24,28.24,28.23,28.23,17900.0,25.3633,25.3633,25.3543,25.3543,17900.0
2017-01-26 15:40:00,28.23,28.24,28.22,28.22,27638.0,25.3543,25.3633,25.3453,25.3453,27638.0
2017-01-26 15:45:00,28.22,28.23,28.22,28.22,22343.0,25.3453,25.3543,25.3453,25.3453,22343.0
2017-01-26 15:50:00,28.22,28.23,28.21,28.21,66832.0,25.3453,25.3543,25.3363,25.3363,66832.0
2017-01-26 15:55:00,28.21,28.24,28.21,28.22,187910.0,25.3363,25.3633,25.3363,25.3453,187910.0
2017-01-27 09:30:00,28.35,28.36,28.29,28.34,72091.0,25.4621,25.4711,25.4082,25.4531,72091.0
2017-01-27 09:35:00,28.35,28.35,28.33,28.34,11665.0,25.4621,25.4621,25.4441,25.4531,11665.0
2017-01-27 09:40:00,28.33,28.34,28.32,28.33,17310.0,25.4441,25.4531,25.4351,25.4441,17310.0
2017-01-27 09:45:00,28.33,28.35,28.33,28.35,10364.0,25.4441,25.4621,25.4441,25.4621,10364.0
2017-01-27 09:50:00,28.34,28.35,28.34,28.35,4987.0,25.4531,25.4621,25.4531,25.4621,4987.0
2017-01-27 09:55:00,28.34,28.34,28.32,28.33,20231.0,25.4531,25.4531,25.4351,25.4441,20231.0
2017-01-27 10:00:00,28.33,28.34,28.33,28.33,2177.0,25.4441,25.4531,25.4441,25.4441,2177.0
2017-01-27 10:05:00,28.33,28.33,28.32,28.33,12335.0,25.4441,25.4441,25.4351,25.4441,12335.0
2017-01-27 10:10:00,28.32,28.35,28.31,28.34,11517.0,25.4351,25.4621,25.4262,25.4531,11517.0
2017-01-27 10:15:00,28.35,28.35,28.33,28.34,6885.0,25.4621,25.4621,25.4441,25.4531,6885.0
2017-01-27 10:20:00,28.34,28.34,28.32,28.33,6057.0,25.4531,25.4531,25.4351,25.4441,6057.0
2017-01-27 10:25:00,28.33,28.35,28.32,28.34,89231.0,25.4441,25.4621,25.4351,25.4531,89231.0
2017-01-27 10:30:00,28.34,28.34,28.33,28.34,1479.0,25.4531,25.4531,25.4441,25.4531,1479.0
2017-01-27 10:35:00,28.34,28.35,28.34,28.35,6067.0,25.4531,25.4621,25.4531,25.4621,6067.0
2017-01-27 10:40:00,28.35,28.36,28.34,28.36,3950.0,25.4621,25.4711,25.4531,25.4711,3950.0
2017-01-27 10:45:00,28.36,28.36,28.33,28.33,29464.0,25.4711,25.4711,25.4441,25.4441,29464.0
2017-01-27 10:50:00,28.34,28.34,28.33,28.34,2674.0,25.4531,25.4531,25.4441,25.4531,2674.0
2017-01-27 10:55:00,28.34,28.34,28.33,28.33,3784.0,25.4531,25.4531,25.4441,25.4441,3784.0
2017-01-27 11:00:00,28.33,28.34,28.33,28.34,7271.0,25.4441,25.4531,25.4441,25.4531,7271.0
2017-01-27 11:05:00,28.33,28.34,28.28,28.3,924673.0,25.4441,25.4531,25.3992,25.4172,924673.0
2017-01-27 11:10:00,28.3,28.3,28.29,28.3,51522.0,25.4172,25.4172,25.4082,25.4172,51522.0
2017-01-27 11:15:00,28.3,28.3,28.29,28.3,30988.0,25.4172,25.4172,25.4082,25.4172,30988.0
2017-01-27 11:20:00,28.3,28.3,28.29,28.29,3937.0,25.4172,25.4172,25.4082,25.4082,3937.0
2017-01-27 11:25:00,28.3,28.3,28.28,28.3,44192.0,25.4172,25.4172,25.3992,25.4172,44192.0
2017-01-27 11:30:00,28.3,28.3,28.28,28.29,50739.0,25.4172,25.4172,25.3992,25.4082,50739.0
2017-01-27 11:35:00,28.29,28.29,28.28,28.29,700.0,25.4082,25.4082,25.3992,25.4082,700.0
2017-01-27 11:40:00,28.29,28.29,28.27,28.28,52715.0,25.4082,25.4082,25.3902,25.3992,52715.0
2017-01-27 11:45:00,28.28,28.28,28.25,28.26,6838.0,25.3992,25.3992,25.3723,25.3812,6838.0
2017-01-27 11:50:00,28.26,28.27,28.26,28.27,3064.0,25.3812,25.3902,25.3812,25.3902,3064.0
2017-01-27 11:55:00,28.27,28.28,28.27,28.28,1100.0,25.3902,25.3992,25.3902,25.3992,1100.0
2017-01-27 12:00:00,28.28,28.29,28.27,28.28,10572.0,25.3992,25.4082,25.3902,25.3992,10572.0
2017-01-27 12:05:00,28.28,28.29,28.27,28.29,9868.0,25.3992,25.4082,25.3902,25.4082,9868.0
2017-01-27 12:10:00,28.29,28.29,28.25,28.26,38750.0,25.4082,25.4082,25.3723,25.3812,38750.0
2017-01-27 12:15:00,28.26,28.27,28.25,28.27,8971.0,25.3812,25.3902,25.3723,25.3902,8971.0
2017-01-27 12:20:00,28.26,28.27,28.26,28.27,10177.0,25.3812,25.3902,25.3812,25.3902,10177.0
2017-01-27 12:25:00,28.27,28.27,28.26,28.27,5319.0,25.3902,25.3902,25.3812,25.3902,5319.0
2017-01-27 12:30:00,28.27,28.27,28.26,28.27,3620.0,25.3902,25.3902,25.3812,25.3902,3620.0
2017-01-27 12:35:00,28.26,28.27,28.25,28.26,8581.0,25.3812,25.3902,25.3723,25.3812,8581.0
2017-01-27 12:40:00,28.26,28.26,28.25,28.26,5211.0,25.3812,25.3812,25.3723,25.3812,5211.0
2017-01-27 12:45:00,28.26,28.26,28.25,28.26,1853.0,25.3812,25.3812,25.3723,25.3812,1853.0
2017-01-27 12:50:00,28.25,28.26,28.25,28.26,740.0,25.3723,25.3812,25.3723,25.3812,740.0
2017-01-27 12:55:00,28.26,28.26,28.25,28.26,3171.0,25.3812,25.3812,25.3723,25.3812,3171.0
2017-01-27 13:00:00,28.26,28.26,28.25,28.26,11292.0,25.3812,25.3812,25.3723,25.3812,11292.0
2017-01-27 13:05:00,28.26,28.26,28.25,28.26,3857.0,25.3812,25.3812,25.3723,25.3812,3857.0
2017-01-27 13:10:00,28.26,28.26,28.25,28.25,1467.0,25.3812,25.3812,25.3723,25.3723,1467.0
2017-01-27 13:15:00,28.26,28.26,28.25,28.26,1400.0,25.3812,25.3812,25.3723,25.3812,1400.0
2017-01-27 13:20:00,28.26,28.27,28.25,28.26,41268.0,25.3812,25.3902,25.3723,25.3812,41268.0
2017-01-27 13:25:00,28.25,28.26,28.25,28.26,4195.0,25.3723,25.3812,25.3723,25.3812,4195.0
2017-01-27 13:30:00,28.26,28.26,28.25,28.26,9758.0,25.3812,25.3812,25.3723,25.3812,9758.0
2017-01-27 13:35:00,28.26,28.26,28.25,28.26,6267.0,25.3812,25.3812,25.3723,25.3812,6267.0
2017-01-27 13:40:00,28.26,28.26,28.26,28.26,3987.0,25.3812,25.3812,25.3812,25.3812,3987.0
2017-01-27 13:45:00,28.26,28.26,28.25,28.26,13236.0,25.3812,25.3812,25.3723,25.3812,13236.0
2017-01-27 13:50:00,28.26,28.26,28.25,28.26,5485.0,25.3812,25.3812,25.3723,25.3812,5485.0
2017-01-27 13:55:00,28.26,28.26,28.25,28.26,1600.0,25.3812,25.3812,25.3723,25.3812,1600.0
2017-01-27 14:00:00,28.26,28.26,28.25,28.25,6127.0,25.3812,25.3812,25.3723,25.3723,6127.0
2017-01-27 14:05:00,28.26,28.26,28.25,28.25,8931.0,25.3812,25.3812,25.3723,25.3723,8931.0
2017-01-27 14:10:00,28.25,28.26,28.25,28.26,15980.0,25.3723,25.3812,25.3723,25.3812,15980.0
2017-01-27 14:15:00,28.26,28.26,28.24,28.25,28372.0,25.3812,25.3812,25.3633,25.3723,28372.0
2017-01-27 14:20:00,28.25,28.25,28.24,28.25,8186.0,25.3723,25.3723,25.3633,25.3723,8186.0
2017-01-27 14:25:00,28.24,28.25,28.24,28.25,13270.0,25.3633,25.3723,25.3633,25.3723,13270.0
2017-01-27 14:30:00,28.25,28.26,28.24,28.26,34884.0,25.3723,25.3812,25.3633,25.3812,34884.0
2017-01-27 14:35:00,28.26,28.26,28.25,28.26,10213.0,25.3812,25.3812,25.3723,25.3812,10213.0
2017-01-27 14:40:00,28.26,28.26,28.25,28.26,9250.0,25.3812,25.3812,25.3723,25.3812,9250.0
2017-01-27 14:45:00,28.26,28.26,28.25,28.26,4943.0,25.3812,25.3812,25.3723,25.3812,4943.0
2017-01-27 14:50:00,28.26,28.26,28.25,28.26,6548.0,25.3812,25.3812,25.3723,25.3812,6548.0
2017-01-27 14:55:00,28.26,28.26,28.25,28.26,6696.0,25.3812,25.3812,25.3723,25.3812,6696.0
2017-01-27 15:00:00,28.26,28.26,28.25,28.26,13285.0,25.3812,25.3812,25.3723,25.3812,13285.0
2017-01-27 15:05:00,28.26,28.26,28.25,28.26,2900.0,25.3812,25.3812,25.3723,25.3812,2900.0
2017-01-27 15:10:00,28.26,28.26,28.25,28.26,1489.0,25.3812,25.3812,25.3723,25.3812,1489.0
2017-01-27 15:15:00,28.26,28.26,28.25,28.26,4280.0,25.3812,25.3812,25.3723,25.3812,4280.0
2017-01-27 15:20:00,28.26,28.26,28.25,28.26,2452.0,25.3812,25.3812,25.3723,25.3812,2452.0
2017-01-27 15:25:00,28.25,28.26,28.25,28.26,4380.0,25.3723,25.3812,25.3723,25.3812,4380.0
2017-01-27 15:30:00,28.26,28.27,28.25,28.27,42208.0,25.3812,25.3902,25.3723,25.3902,42208.0
2017-01-27 15:35:00,28.27,28.27,28.26,28.27,28000.0,25.3902,25.3902,25.3812,25.3902,28000.0
2017-01-27 15:40:00,28.27,28.27,28.26,28.27,38188.0,25.3902,25.3902,25.3812,25.3902,38188.0
2017-01-27 15:45:00,28.27,28.27,28.25,28.26,47958.0,25.3902,25.3902,25.3723,25.3812,47958.0
2017-01-27 15:50:00,28.26,28.26,28.25,28.26,29647.0,25.3812,25.3812,25.3723,25.3812,29647.0
2017-01-27 15:55:00,28.26,28.27,28.25,28.27,223258.0,25.3812,25.3902,25.3723,25.3902,223258.0
2017-01-30 09:30:00,28.35,28.41,28.31,28.32,97773.0,25.4621,25.516,25.4262,25.4351,97773.0
2017-01-30 09:35:00,28.32,28.33,28.31,28.33,77367.0,25.4351,25.4441,25.4262,25.4441,77367.0
2017-01-30 09:40:00,28.33,28.33,28.29,28.3,70974.0,25.4441,25.4441,25.4082,25.4172,70974.0
2017-01-30 09:45:00,28.3,28.3,28.26,28.26,81256.0,25.4172,25.4172,25.3812,25.3812,81256.0
2017-01-30 09:50:00,28.26,28.28,28.25,28.28,46147.0,25.3812,25.3992,25.3723,25.3992,46147.0
2017-01-30 09:55:00,28.27,28.31,28.26,28.31,34719.0,25.3902,25.4262,25.3812,25.4262,34719.0
2017-01-30 10:00:00,28.3,28.31,28.28,28.29,28984.0,25.4172,25.4262,25.3992,25.4082,28984.0
2017-01-30 10:05:00,28.3,28.31,28.29,28.3,25932.0,25.4172,25.4262,25.4082,25.4172,25932.0
2017-01-30 10:10:00,28.3,28.33,28.28,28.33,45513.0,25.4172,25.4441,25.3992,25.4441,45513.0
2017-01-30 10:15:00,28.33,28.36,28.32,28.34,58191.0,25.4441,25.4711,25.4351,25.4531,58191.0
2017-01-30 10:20:00,28.34,28.36,28.33,28.36,16572.0,25.4531,25.4711,25.4441,25.4711,16572.0
2017-01-30 10:25:00,28.36,28.38,28.36,28.37,33634.0,25.4711,25.489,25.4711,25.48,33634.0
2017-01-30 10:30:00,28.37,28.38,28.37,28.38,31561.0,25.48,25.489,25.48,25.489,31561.0
2017-01-30 10:35:00,28.38,28.39,28.37,28.38,69730.0,25.489,25.498,25.48,25.489,69730.0
2017-01-30 10:40:00,28.38,28.39,28.36,28.39,20641.0,25.489,25.498,25.4711,25.498,20641.0
2017-01-30 10:45:00,28.39,28.39,28.37,28.38,36278.0,25.498,25.498,25.48,25.489,36278.0
2017-01-30 10:50:00,28.39,28.39,28.37,28.38,34245.0,25.498,25.498,25.48,25.489,34245.0
2017-01-30 10:55:00,28.37,28.37,28.33,28.33,44998.0,25.48,25.48,25.4441,25.4441,44998.0
2017-01-30 11:00:00,28.33,28.36,28.33,28.36,31311.0,25.4441,25.4711,25.4441,25.4711,31311.0
2017-01-30 11:05:00,28.36,28.37,28.33,28.37,74095.0,25.4711,25.48,25.4441,25.48,74095.0
2017-01-30 11:10:00,28.37,28.37,28.35,28.37,25085.0,25.48,25.48,25.4621,25.48,25085.0
2017-01-30 11:15:00,28.37,28.38,28.35,28.38,37727.0,25.48,25.489,25.4621,25.489,37727.0
2017-01-30 11:20:00,28.38,28.38,28.36,28.37,53799.0,25.489,25.489,25.4711,25.48,53799.0
2017-01-30 11:25:00,28.37,28.37,28.36,28.37,72770.0,25.48,25.48,25.4711,25.48,72770.0
2017-01-30 11:30:00,28.36,28.37,28.36,28.37,22618.0,25.4711,25.48,25.4711,25.48,22618.0
2017-01-30 11:35:00,28.37,28.38,28.36,28.38,46444.0,25.48,25.489,25.4711,25.489,46444.0
2017-01-30 11:40:00,28.38,28.38,28.37,28.38,24479.0,25.489,25.489,25.48,25.489,24479.0
2017-01-30 11:45:00,28.38,28.39,28.38,28.39,46947.0,25.489,25.498,25.489,25.498,46947.0
2017-01-30 11:50:00,28.39,28.4,28.38,28.39,31425.0,25.498,25.507,25.489,25.498,31425.0
2017-01-30 11:55:00,28.39,28.39,28.38,28.39,22189.0,25.498,25.498,25.489,25.498,22189.0
2017-01-30 12:00:00,28.39,28.39,28.38,28.39,22284.0,25.498,25.498,25.489,25.498,22284.0
2017-01-30 12:05:00,28.38,28.4,28.38,28.39,53236.0,25.489,25.507,25.489,25.498,53236.0
2017-01-30 12:10:00,28.39,28.39,28.37,28.38,30263.0,25.498,25.498,25.48,25.489,30263.0
2017-01-30 12:15:00,28.38,28.4,28.37,28.4,39924.0,25.489,25.507,25.48,25.507,39924.0
2017-01-30 12:20:00,28.4,28.4,28.39,28.4,33104.0,25.507,25.507,25.498,25.507,33104.0
2017-01-30 12:25:00,28.4,28.41,28.38,28.4,53559.0,25.507,25.516,25.489,25.507,53559.0
2017-01-30 12:30:00,28.4,28.4,28.39,28.4,11050.0,25.507,25.507,25.498,25.507,11050.0
2017-01-30 12:35:00,28.4,28.4,28.39,28.4,1660.0,25.507,25.507,25.498,25.507,1660.0
2017-01-30 12:40:00,28.4,28.42,28.39,28.41,33871.0,25.507,25.525,25.498,25.516,33871.0
2017-01-30 12:45:00,28.4,28.41,28.39,28.4,12930.0,25.507,25.516,25.498,25.507,12930.0
2017-01-30 12:50:00,28.4,28.4,28.39,28.4,16062.0,25.507,25.507,25.498,25.507,16062.0
2017-01-30 12:55:00,28.4,28.4,28.39,28.4,8340.0,25.507,25.507,25.498,25.507,8340.0
2017-01-30 13:00:00,28.4,28.4,28.39,28.4,12421.0,25.507,25.507,25.498,25.507,12421.0
2017-01-30 13:05:00,28.4,28.4,28.39,28.4,7321.0,25.507,25.507,25.498,25.507,7321.0
2017-01-30 13:10:00,28.39,28.41,28.39,28.4,33472.0,25.498,25.516,25.498,25.507,33472.0
2017-01-30 13:15:00,28.4,28.4,28.39,28.4,7600.0,25.507,25.507,25.498,25.507,7600.0
2017-01-30 13:20:00,28.4,28.4,28.39,28.4,16481.0,25.507,25.507,25.498,25.507,16481.0
2017-01-30 13:25:00,28.39,28.4,28.39,28.4,2809.0,25.498,25.507,25.498,25.507,2809.0
2017-01-30 13:30:00,28.4,28.4,28.39,28.4,6550.0,25.507,25.507,25.498,25.507,6550.0
2017-01-30 13:35:00,28.4,28.4,28.39,28.4,2331.0,25.507,25.507,25.498,25.507,2331.0
2017-01-30 13:40:00,28.4,28.4,28.37,28.38,15937.0,25.507,25.507,25.48,25.489,15937.0
2017-01-30 13:45:00,28.38,28.38,28.37,28.38,3900.0,25.489,25.489,25.48,25.489,3900.0
2017-01-30 13:50:00,28.38,28.38,28.37,28.38,15300.0,25.489,25.489,25.48,25.489,15300.0
2017-01-30 13:55:00,28.38,28.38,28.37,28.38,13762.0,25.489,25.489,25.48,25.489,13762.0
2017-01-30 14:00:00,28.38,28.39,28.37,28.39,30802.0,25.489,25.498,25.48,25.498,30802.0
2017-01-30 14:05:00,28.39,28.39,28.38,28.39,17182.0,25.498,25.498,25.489,25.498,17182.0
2017-01-30 14:10:00,28.39,28.39,28.38,28.39,3800.0,25.498,25.498,25.489,25.498,3800.0
2017-01-30 14:15:00,28.39,28.39,28.37,28.38,29145.0,25.498,25.498,25.48,25.489,29145.0
2017-01-30 14:20:00,28.38,28.38,28.37,28.38,2006.0,25.489,25.489,25.48,25.489,2006.0
2017-01-30 14:25:00,28.38,28.38,28.37,28.38,11030.0,25.489,25.489,25.48,25.489,11030.0
2017-01-30 14:30:00,28.38,28.39,28.37,28.39,45968.0,25.489,25.498,25.48,25.498,45968.0
2017-01-30 14:35:00,28.39,28.39,28.38,28.39,14063.0,25.498,25.498,25.489,25.498,14063.0
2017-01-30 14:40:00,28.39,28.39,28.37,28.38,5175.0,25.498,25.498,25.48,25.489,5175.0
2017-01-30 14:45:00,28.38,28.38,28.36,28.37,18673.0,25.489,25.489,25.4711,25.48,18673.0
2017-01-30 14:50:00,28.37,28.37,28.36,28.37,12282.0,25.48,25.48,25.4711,25.48,12282.0
2017-01-30 14:55:00,28.37,28.37,28.36,28.37,14158.0,25.48,25.48,25.4711,25.48,14158.0
2017-01-30 15:00:00,28.37,28.38,28.36,28.37,22516.0,25.48,25.489,25.4711,25.48,22516.0
2017-01-30 15:05:00,28.38,28.39,28.37,28.38,60043.0,25.489,25.498,25.48,25.489,60043.0
2017-01-30 15:10:00,28.39,28.39,28.38,28.39,20149.0,25.498,25.498,25.489,25.498,20149.0
2017-01-30 15:15:00,28.38,28.39,28.36,28.37,22850.0,25.489,25.498,25.4711,25.48,22850.0
2017-01-30 15:20:00,28.36,28.37,28.36,28.37,20499.0,25.4711,25.48,25.4711,25.48,20499.0
2017-01-30 15:25:00,28.37,28.37,28.35,28.35,56666.0,25.48,25.48,25.4621,25.4621,56666.0
2017-01-30 15:30:00,28.35,28.35,28.33,28.35,107204.0,25.4621,25.4621,25.4441,25.4621,107204.0
2017-01-30 15:35:00,28.35,28.35,28.34,28.34,35876.0,25.4621,25.4621,25.4531,25.4531,35876.0
2017-01-30 15:40:00,28.35,28.35,28.34,28.35,28926.0,25.4621,25.4621,25.4531,25.4621,28926.0
2017-01-30 15:45:00,28.35,28.36,28.34,28.36,48714.0,25.4621,25.4711,25.4531,25.4711,48714.0
2017-01-30 15:50:00,28.35,28.38,28.35,28.38,90023.0,25.4621,25.489,25.4621,25.489,90023.0
2017-01-30 15:55:00,28.38,28.38,28.36,28.36,215729.0,25.489,25.489,25.4711,25.4711,215729.0
2017-01-31 09:30:00,28.18,28.23,28.15,28.21,97653.0,25.3094,25.3543,25.2825,25.3363,97653.0
2017-01-31 09:35:00,28.22,28.25,28.22,28.22,66846.0,25.3453,25.3723,25.3453,25.3453,66846.0
2017-01-31 09:40:00,28.22,28.24,28.19,28.23,126840.0,25.3453,25.3633,25.3184,25.3543,126840.0
2017-01-31 09:45:00,28.23,28.23,28.21,28.23,61264.0,25.3543,25.3543,25.3363,25.3543,61264.0
2017-01-31 09:50:00,28.23,28.25,28.21,28.25,52620.0,25.3543,25.3723,25.3363,25.3723,52620.0
2017-01-31 09:55:00,28.25,28.26,28.24,28.25,18122.0,25.3723,25.3812,25.3633,25.3723,18122.0
2017-01-31 10:00:00,28.26,28.27,28.25,28.27,112613.0,25.3812,25.3902,25.3723,25.3902,112613.0
2017-01-31 10:05:00,28.27,28.3,28.26,28.29,72060.0,25.3902,25.4172,25.3812,25.4082,72060.0
2017-01-31 10:10:00,28.29,28.29,28.27,28.28,13109.0,25.4082,25.4082,25.3902,25.3992,13109.0
2017-01-31 10:15:00,28.28,28.31,28.28,28.3,35025.0,25.3992,25.4262,25.3992,25.4172,35025.0
2017-01-31 10:20:00,28.31,28.32,28.3,28.3,37339.0,25.4262,25.4351,25.4172,25.4172,37339.0
2017-01-31 10:25:00,28.3,28.3,28.29,28.3,14327.0,25.4172,25.4172,25.4082,25.4172,14327.0
2017-01-31 10:30:00,28.3,28.31,28.29,28.31,17481.0,25.4172,25.4262,25.4082,25.4262,17481.0
2017-01-31 10:35:00,28.31,28.31,28.29,28.3,45060.0,25.4262,25.4262,25.4082,25.4172,45060.0
2017-01-31 10:40:00,28.3,28.3,28.28,28.3,12977.0,25.4172,25.4172,25.3992,25.4172,12977.0
2017-01-31 10:45:00,28.3,28.3,28.29,28.29,16297.0,25.4172,25.4172,25.4082,25.4082,16297.0
2017-01-31 10:50:00,28.29,28.29,28.28,28.29,32688.0,25.4082,25.4082,25.3992,25.4082,32688.0
2017-01-31 10:55:00,28.29,28.31,28.29,28.3,26319.0,25.4082,25.4262,25.4082,25.4172,26319.0
2017-01-31 11:00:00,28.29,28.3,28.28,28.29,25606.0,25.4082,25.4172,25.3992,25.4082,25606.0
2017-01-31 11:05:00,28.29,28.29,28.27,28.29,53396.0,25.4082,25.4082,25.3902,25.4082,53396.0
2017-01-31 11:10:00,28.29,28.29,28.28,28.28,10828.0,25.4082,25.4082,25.3992,25.3992,10828.0
2017-01-31 11:15:00,28.29,28.3,28.28,28.29,22108.0,25.4082,25.4172,25.3992,25.4082,22108.0
2017-01-31 11:20:00,28.3,28.3,28.28,28.28,29610.0,25.4172,25.4172,25.3992,25.3992,29610.0
2017-01-31 11:25:00,28.29,28.29,28.28,28.28,25587.0,25.4082,25.4082,25.3992,25.3992,25587.0
2017-01-31 11:30:00,28.28,28.29,28.27,28.28,23446.0,25.3992,25.4082,25.3902,25.3992,23446.0
2017-01-31 11:35:00,28.28,28.31,28.27,28.31,16071.0,25.3992,25.4262,25.3902,25.4262,16071.0
2017-01-31 11:40:00,28.31,28.31,28.3,28.3,15498.0,25.4262,25.4262,25.4172,25.4172,15498.0
2017-01-31 11:45:00,28.31,28.31,28.3,28.31,16449.0,25.4262,25.4262,25.4172,25.4262,16449.0
2017-01-31 11:50:00,28.31,28.32,28.3,28.32,16942.0,25.4262,25.4351,25.4172,25.4351,16942.0
2017-01-31 11:55:00,28.32,28.32,28.31,28.31,18277.0,25.4351,25.4351,25.4262,25.4262,18277.0
2017-01-31 12:00:00,28.32,28.32,28.31,28.32,30599.0,25.4351,25.4351,25.4262,25.4351,30599.0
2017-01-31 12:05:00,28.32,28.32,28.31,28.32,19979.0,25.4351,25.4351,25.4262,25.4351,19979.0
2017-01-31 12:10:00,28.32,28.33,28.32,28.32,15161.0,25.4351,25.4441,25.4351,25.4351,15161.0
2017-01-31 12:15:00,28.32,28.32,28.31,28.32,12650.0,25.4351,25.4351,25.4262,25.4351,12650.0
2017-01-31 12:20:00,28.32,28.32,28.3,28.31,25012.0,25.4351,25.4351,25.4172,25.4262,25012.0
2017-01-31 12:25:00,28.31,28.31,28.29,28.3,17853.0,25.4262,25.4262,25.4082,25.4172,17853.0
2017-01-31 12:30:00,28.3,28.3,28.28,28.29,22338.0,25.4172,25.4172,25.3992,25.4082,22338.0
2017-01-31 12:35:00,28.29,28.3,28.28,28.29,55575.0,25.4082,25.4172,25.3992,25.4082,55575.0
2017-01-31 12:40:00,28.29,28.3,28.28,28.3,53848.0,25.4082,25.4172,25.3992,25.4172,53848.0
2017-01-31 12:45:00,28.3,28.3,28.29,28.3,9713.0,25.4172,25.4172,25.4082,25.4172,9713.0
2017-01-31 12:50:00,28.3,28.3,28.29,28.3,12875.0,25.4172,25.4172,25.4082,25.4172,12875.0
2017-01-31 12:55:00,28.3,28.3,28.28,28.29,42505.0,25.4172,25.4172,25.3992,25.4082,42505.0
2017-01-31 13:00:00,28.29,28.29,28.28,28.29,25586.0,25.4082,25.4082,25.3992,25.4082,25586.0
2017-01-31 13:05:00,28.29,28.29,28.28,28.29,11425.0,25.4082,25.4082,25.3992,25.4082,11425.0
2017-01-31 13:10:00,28.29,28.29,28.28,28.28,11639.0,25.4082,25.4082,25.3992,25.3992,11639.0
2017-01-31 13:15:00,28.29,28.29,28.27,28.27,19131.0,25.4082,25.4082,25.3902,25.3902,19131.0
2017-01-31 13:20:00,28.28,28.28,28.27,28.27,12554.0,25.3992,25.3992,25.3902,25.3902,12554.0
2017-01-31 13:25:00,28.28,28.29,28.27,28.29,31572.0,25.3992,25.4082,25.3902,25.4082,31572.0
2017-01-31 13:30:00,28.29,28.29,28.28,28.29,15549.0,25.4082,25.4082,25.3992,25.4082,15549.0
2017-01-31 13:35:00,28.29,28.29,28.28,28.29,9458.0,25.4082,25.4082,25.3992,25.4082,9458.0
2017-01-31 13:40:00,28.29,28.3,28.28,28.28,14243.0,25.4082,25.4172,25.3992,25.3992,14243.0
2017-01-31 13:45:00,28.29,28.29,28.27,28.28,17827.0,25.4082,25.4082,25.3902,25.3992,17827.0
2017-01-31 13:50:00,28.28,28.28,28.27,28.28,11631.0,25.3992,25.3992,25.3902,25.3992,11631.0
2017-01-31 13:55:00,28.28,28.28,28.24,28.24,111156.0,25.3992,25.3992,25.3633,25.3633,111156.0
2017-01-31 14:00:00,28.25,28.25,28.24,28.25,30138.0,25.3723,25.3723,25.3633,25.3723,30138.0
2017-01-31 14:05:00,28.25,28.25,28.24,28.25,28043.0,25.3723,25.3723,25.3633,25.3723,28043.0
2017-01-31 14:10:00,28.25,28.25,28.24,28.24,14466.0,25.3723,25.3723,25.3633,25.3633,14466.0
2017-01-31 14:15:00,28.25,28.26,28.24,28.26,40671.0,25.3723,25.3812,25.3633,25.3812,40671.0
2017-01-31 14:20:00,28.26,28.27,28.25,28.27,21456.0,25.3812,25.3902,25.3723,25.3902,21456.0
2017-01-31 14:25:00,28.27,28.29,28.26,28.29,26514.0,25.3902,25.4082,25.3812,25.4082,26514.0
2017-01-31 14:30:00,28.29,28.29,28.28,28.29,26100.0,25.4082,25.4082,25.3992,25.4082,26100.0
2017-01-31 14:35:00,28.29,28.3,28.28,28.3,16523.0,25.4082,25.4172,25.3992,25.4172,16523.0
2017-01-31 14:40:00,28.3,28.3,28.29,28.3,16745.0,25.4172,25.4172,25.4082,25.4172,16745.0
2017-01-31 14:45:00,28.29,28.3,28.29,28.3,17578.0,25.4082,25.4172,25.4082,25.4172,17578.0
2017-01-31 14:50:00,28.29,28.3,28.29,28.3,11077.0,25.4082,25.4172,25.4082,25.4172,11077.0
2017-01-31 14:55:00,28.3,28.3,28.29,28.3,19552.0,25.4172,25.4172,25.4082,25.4172,19552.0
2017-01-31 15:00:00,28.3,28.3,28.29,28.3,19392.0,25.4172,25.4172,25.4082,25.4172,19392.0
2017-01-31 15:05:00,28.3,28.3,28.29,28.3,13021.0,25.4172,25.4172,25.4082,25.4172,13021.0
2017-01-31 15:10:00,28.3,28.33,28.29,28.33,47062.0,25.4172,25.4441,25.4082,25.4441,47062.0
2017-01-31 15:15:00,28.33,28.34,28.33,28.34,25543.0,25.4441,25.4531,25.4441,25.4531,25543.0
2017-01-31 15:20:00,28.34,28.34,28.33,28.34,43546.0,25.4531,25.4531,25.4441,25.4531,43546.0
2017-01-31 15:25:00,28.34,28.35,28.33,28.34,35365.0,25.4531,25.4621,25.4441,25.4531,35365.0
2017-01-31 15:30:00,28.35,28.35,28.34,28.35,26044.0,25.4621,25.4621,25.4531,25.4621,26044.0
2017-01-31 15:35:00,28.35,28.36,28.34,28.36,28256.0,25.4621,25.4711,25.4531,25.4711,28256.0
2017-01-31 15:40:00,28.35,28.36,28.35,28.35,46655.0,25.4621,25.4711,25.4621,25.4621,46655.0
2017-01-31 15:45:00,28.36,28.36,28.34,28.35,91208.0,25.4711,25.4711,25.4531,25.4621,91208.0
2017-01-31 15:50:00,28.35,28.35,28.34,28.34,48042.0,25.4621,25.4621,25.4531,25.4531,48042.0
2017-01-31 15:55:00,28.35,28.35,28.3,28.35,272037.0,25.4621,25.4621,25.4172,25.4621,272037.0
2017-02-01 09:30:00,28.8,28.8,28.71,28.78,255426.0,25.8662,25.8662,25.7854,25.8483,255426.0
2017-02-01 09:35:00,28.77,28.82,28.76,28.8,130990.0,25.8393,25.8842,25.8303,25.8662,130990.0
2017-02-01 09:40:00,28.81,28.82,28.79,28.8,58416.0,25.8752,25.8842,25.8573,25.8662,58416.0
2017-02-01 09:45:00,28.8,28.8,28.77,28.77,55991.0,25.8662,25.8662,25.8393,25.8393,55991.0
2017-02-01 09:50:00,28.78,28.79,28.77,28.79,82328.0,25.8483,25.8573,25.8393,25.8573,82328.0
2017-02-01 09:55:00,28.79,28.79,28.77,28.77,142877.0,25.8573,25.8573,25.8393,25.8393,142877.0
2017-02-01 10:00:00,28.78,28.79,28.77,28.78,64957.0,25.8483,25.8573,25.8393,25.8483,64957.0
2017-02-01 10:05:00,28.78,28.78,28.75,28.76,105637.0,25.8483,25.8483,25.8213,25.8303,105637.0
2017-02-01 10:10:00,28.76,28.76,28.74,28.75,102766.0,25.8303,25.8303,25.8124,25.8213,102766.0
2017-02-01 10:15:00,28.76,28.77,28.75,28.77,48646.0,25.8303,25.8393,25.8213,25.8393,48646.0
2017-02-01 10:20:00,28.77,28.77,28.76,28.76,50790.0,25.8393,25.8393,25.8303,25.8303,50790.0
2017-02-01 10:25:00,28.76,28.77,28.76,28.77,42884.0,25.8303,25.8393,25.8303,25.8393,42884.0
2017-02-01 10:30:00,28.77,28.78,28.76,28.78,52963.0,25.8393,25.8483,25.8303,25.8483,52963.0
2017-02-01 10:35:00,28.78,28.78,28.73,28.73,84293.0,25.8483,25.8483,25.8034,25.8034,84293.0
2017-02-01 10:40:00,28.74,28.75,28.72,28.72,67640.0,25.8124,25.8213,25.7944,25.7944,67640.0
2017-02-01 10:45:00,28.72,28.73,28.69,28.7,121199.0,25.7944,25.8034,25.7674,25.7764,121199.0
2017-02-01 10:50:00,28.7,28.7,28.68,28.69,91555.0,25.7764,25.7764,25.7585,25.7674,91555.0
2017-02-01 10:55:00,28.69,28.7,28.68,28.7,122630.0,25.7674,25.7764,25.7585,25.7764,122630.0
2017-02-01 11:00:00,28.7,28.7,28.68,28.69,76797.0,25.7764,25.7764,25.7585,25.7674,76797.0
2017-02-01 11:05:00,28.69,28.69,28.67,28.68,127379.0,25.7674,25.7674,25.7495,25.7585,127379.0
2017-02-01 11:10:00,28.68,28.68,28.67,28.68,71442.0,25.7585,25.7585,25.7495,25.7585,71442.0
2017-02-01 11:15:00,28.68,28.68,28.67,28.68,126916.0,25.7585,25.7585,25.7495,25.7585,126916.0
2017-02-01 11:20:00,28.68,28.68,28.66,28.67,121077.0,25.7585,25.7585,25.7405,25.7495,121077.0
2017-02-01 11:25:00,28.67,28.67,28.64,28.67,161708.0,25.7495,25.7495,25.7225,25.7495,161708.0
2017-02-01 11:30:00,28.67,28.67,28.66,28.67,73781.0,25.7495,25.7495,25.7405,25.7495,73781.0
2017-02-01 11:35:00,28.67,28.68,28.66,28.68,83209.0,25.7495,25.7585,25.7405,25.7585,83209.0
2017-02-01 11:40:00,28.68,28.68,28.66,28.66,138580.0,25.7585,25.7585,25.7405,25.7405,138580.0
2017-02-01 11:45:00,28.67,28.67,28.64,28.65,92848.0,25.7495,25.7495,25.7225,25.7315,92848.0
2017-02-01 11:50:00,28.65,28.66,28.63,28.64,126428.0,25.7315,25.7405,25.7136,25.7225,126428.0
2017-02-01 11:55:00,28.64,28.65,28.63,28.64,85789.0,25.7225,25.7315,25.7136,25.7225,85789.0
2017-02-01 12:00:00,28.64,28.65,28.64,28.65,137855.0,25.7225,25.7315,25.7225,25.7315,137855.0
2017-02-01 12:05:00,28.65,28.65,28.64,28.65,50644.0,25.7315,25.7315,25.7225,25.7315,50644.0
2017-02-01 12:10:00,28.64,28.65,28.63,28.64,145513.0,25.7225,25.7315,25.7136,25.7225,145513.0
2017-02-01 12:15:00,28.64,28.64,28.62,28.62,53985.0,25.7225,25.7225,25.7046,25.7046,53985.0
2017-02-01 12:20:00,28.63,28.63,28.63,28.63,56169.0,25.7136,25.7136,25.7136,25.7136,56169.0
2017-02-01 12:25:00,28.63,28.63,28.62,28.63,33627.0,25.7136,25.7136,25.7046,25.7136,33627.0
2017-02-01 12:30:00,28.63,28.64,28.63,28.63,7953.0,25.7136,25.7225,25.7136,25.7136,7953.0
2017-02-01 12:35:00,28.64,28.64,28.62,28.63,69397.0,25.7225,25.7225,25.7046,25.7136,69397.0
2017-02-01 12:40:00,28.63,28.63,28.62,28.62,10948.0,25.7136,25.7136,25.7046,25.7046,10948.0
2017-02-01 12:45:00,28.63,28.63,28.62,28.63,50516.0,25.7136,25.7136,25.7046,25.7136,50516.0
2017-02-01 12:50:00,28.63,28.63,28.62,28.63,46157.0,25.7136,25.7136,25.7046,25.7136,46157.0
2017-02-01 12:55:00,28.63,28.63,28.62,28.63,3323.0,25.7136,25.7136,25.7046,25.7136,3323.0
2017-02-01 13:00:00,28.63,28.63,28.62,28.63,10556.0,25.7136,25.7136,25.7046,25.7136,10556.0
2017-02-01 13:05:00,28.63,28.64,28.62,28.64,46087.0,25.7136,25.7225,25.7046,25.7225,46087.0
2017-02-01 13:10:00,28.64,28.64,28.62,28.63,81962.0,25.7225,25.7225,25.7046,25.7136,81962.0
2017-02-01 13:15:00,28.63,28.63,28.62,28.63,6107.0,25.7136,25.7136,25.7046,25.7136,6107.0
2017-02-01 13:20:00,28.63,28.63,28.62,28.63,15453.0,25.7136,25.7136,25.7046,25.7136,15453.0
2017-02-01 13:25:00,28.63,28.64,28.62,28.64,61647.0,25.7136,25.7225,25.7046,25.7225,61647.0
2017-02-01 13:30:00,28.64,28.64,28.63,28.64,26715.0,25.7225,25.7225,25.7136,25.7225,26715.0
2017-02-01 13:35:00,28.64,28.64,28.62,28.63,117360.0,25.7225,25.7225,25.7046,25.7136,117360.0
2017-02-01 13:40:00,28.63,28.63,28.62,28.63,8250.0,25.7136,25.7136,25.7046,25.7136,8250.0
2017-02-01 13:45:00,28.63,28.63,28.62,28.63,27100.0,25.7136,25.7136,25.7046,25.7136,27100.0
2017-02-01 13:50:00,28.63,28.63,28.62,28.63,19631.0,25.7136,25.7136,25.7046,25.7136,19631.0
2017-02-01 13:55:00,28.62,28.63,28.61,28.62,63575.0,25.7046,25.7136,25.6956,25.7046,63575.0
2017-02-01 14:00:00,28.61,28.65,28.56,28.63,189922.0,25.6956,25.7315,25.6507,25.7136,189922.0
2017-02-01 14:05:00,28.64,28.64,28.6,28.61,66049.0,25.7225,25.7225,25.6866,25.6956,66049.0
2017-02-01 14:10:00,28.62,28.63,28.59,28.62,35774.0,25.7046,25.7136,25.6776,25.7046,35774.0
2017-02-01 14:15:00,28.61,28.64,28.61,28.64,39993.0,25.6956,25.7225,25.6956,25.7225,39993.0
2017-02-01 14:20:00,28.64,28.65,28.62,28.64,363577.0,25.7225,25.7315,25.7046,25.7225,363577.0
2017-02-01 14:25:00,28.64,28.64,28.62,28.63,64506.0,25.7225,25.7225,25.7046,25.7136,64506.0
2017-02-01 14:30:00,28.63,28.63,28.61,28.62,31210.0,25.7136,25.7136,25.6956,25.7046,31210.0
2017-02-01 14:35:00,28.62,28.63,28.61,28.63,13546.0,25.7046,25.7136,25.6956,25.7136,13546.0
2017-02-01 14:40:00,28.63,28.65,28.62,28.65,133931.0,25.7136,25.7315,25.7046,25.7315,133931.0
2017-02-01 14:45:00,28.64,28.65,28.62,28.63,58638.0,25.7225,25.7315,25.7046,25.7136,58638.0
2017-02-01 14:50:00,28.63,28.63,28.62,28.63,62422.0,25.7136,25.7136,25.7046,25.7136,62422.0
2017-02-01 14:55:00,28.63,28.64,28.62,28.64,22965.0,25.7136,25.7225,25.7046,25.7225,22965.0
2017-02-01 15:00:00,28.64,28.65,28.63,28.65,108944.0,25.7225,25.7315,25.7136,25.7315,108944.0
2017-02-01 15:05:00,28.65,28.65,28.63,28.64,156828.0,25.7315,25.7315,25.7136,25.7225,156828.0
2017-02-01 15:10:00,28.64,28.64,28.63,28.63,20077.0,25.7225,25.7225,25.7136,25.7136,20077.0
2017-02-01 15:15:00,28.64,28.64,28.63,28.64,8929.0,25.7225,25.7225,25.7136,25.7225,8929.0
2017-02-01 15:20:00,28.64,28.64,28.63,28.64,42281.0,25.7225,25.7225,25.7136,25.7225,42281.0
2017-02-01 15:25:00,28.64,28.64,28.63,28.64,36502.0,25.7225,25.7225,25.7136,25.7225,36502.0
2017-02-01 15:30:00,28.64,28.65,28.63,28.65,46929.0,25.7225,25.7315,25.7136,25.7315,46929.0
2017-02-01 15:35:00,28.65,28.65,28.64,28.65,61241.0,25.7315,25.7315,25.7225,25.7315,61241.0
2017-02-01 15:40:00,28.66,28.66,28.64,28.66,110061.0,25.7405,25.7405,25.7225,25.7405,110061.0
2017-02-01 15:45:00,28.66,28.66,28.64,28.65,247163.0,25.7405,25.7405,25.7225,25.7315,247163.0
2017-02-01 15:50:00,28.65,28.66,28.64,28.66,234077.0,25.7315,25.7405,25.7225,25.7405,234077.0
2017-02-01 15:55:00,28.66,28.66,28.63,28.63,274008.0,25.7405,25.7405,25.7136,25.7136,274008.0
2017-02-02 09:30:00,28.91,28.94,28.86,28.9,81708.0,25.965,25.992,25.9201,25.9561,81708.0
2017-02-02 09:35:00,28.9,28.9,28.88,28.89,56463.0,25.9561,25.9561,25.9381,25.9471,56463.0
2017-02-02 09:40:00,28.89,28.9,28.88,28.9,33061.0,25.9471,25.9561,25.9381,25.9561,33061.0
2017-02-02 09:45:00,28.9,28.93,28.89,28.93,203952.0,25.9561,25.983,25.9471,25.983,203952.0
2017-02-02 09:50:00,28.93,28.93,28.9,28.9,33270.0,25.983,25.983,25.9561,25.9561,33270.0
2017-02-02 09:55:00,28.9,28.91,28.89,28.91,55386.0,25.9561,25.965,25.9471,25.965,55386.0
2017-02-02 10:00:00,28.9,28.91,28.88,28.89,16870.0,25.9561,25.965,25.9381,25.9471,16870.0
2017-02-02 10:05:00,28.88,28.89,28.87,28.87,41935.0,25.9381,25.9471,25.9291,25.9291,41935.0
2017-02-02 10:10:00,28.88,28.88,28.87,28.87,25790.0,25.9381,25.9381,25.9291,25.9291,25790.0
2017-02-02 10:15:00,28.88,28.88,28.86,28.87,53960.0,25.9381,25.9381,25.9201,25.9291,53960.0
2017-02-02 10:20:00,28.87,28.89,28.86,28.88,81778.0,25.9291,25.9471,25.9201,25.9381,81778.0
2017-02-02 10:25:00,28.88,28.88,28.86,28.86,12498.0,25.9381,25.9381,25.9201,25.9201,12498.0
2017-02-02 10:30:00,28.87,28.88,28.86,28.88,60329.0,25.9291,25.9381,25.9201,25.9381,60329.0
2017-02-02 10:35:00,28.88,28.89,28.87,28.89,16243.0,25.9381,25.9471,25.9291,25.9471,16243.0
2017-02-02 10:40:00,28.88,28.89,28.87,28.88,41612.0,25.9381,25.9471,25.9291,25.9381,41612.0
2017-02-02 10:45:00,28.88,28.89,28.87,28.89,18750.0,25.9381,25.9471,25.9291,25.9471,18750.0
2017-02-02 10:50:00,28.89,28.89,28.88,28.88,26046.0,25.9471,25.9471,25.9381,25.9381,26046.0
2017-02-02 10:55:00,28.89,28.9,28.88,28.9,41466.0,25.9471,25.9561,25.9381,25.9561,41466.0
2017-02-02 11:00:00,28.9,28.91,28.9,28.91,33536.0,25.9561,25.965,25.9561,25.965,33536.0
2017-02-02 11:05:00,28.91,28.91,28.89,28.9,20890.0,25.965,25.965,25.9471,25.9561,20890.0
2017-02-02 11:10:00,28.89,28.9,28.88,28.9,75315.0,25.9471,25.9561,25.9381,25.9561,75315.0
2017-02-02 11:15:00,28.89,28.9,28.88,28.89,39607.0,25.9471,25.9561,25.9381,25.9471,39607.0
2017-02-02 11:20:00,28.89,28.9,28.88,28.89,20875.0,25.9471,25.9561,25.9381,25.9471,20875.0
2017-02-02 11:25:00,28.89,28.89,28.88,28.89,35567.0,25.9471,25.9471,25.9381,25.9471,35567.0
2017-02-02 11:30:00,28.88,28.89,28.87,28.88,27269.0,25.9381,25.9471,25.9291,25.9381,27269.0
2017-02-02 11:35:00,28.87,28.88,28.87,28.87,36834.0,25.9291,25.9381,25.9291,25.9291,36834.0
2017-02-02 11:40:00,28.88,28.88,28.87,28.88,20606.0,25.9381,25.9381,25.9291,25.9381,20606.0
2017-02-02 11:45:00,28.88,28.88,28.85,28.86,46155.0,25.9381,25.9381,25.9111,25.9201,46155.0
2017-02-02 11:50:00,28.85,28.85,28.83,28.83,34139.0,25.9111,25.9111,25.8932,25.8932,34139.0
2017-02-02 11:55:00,28.83,28.84,28.82,28.83,35850.0,25.8932,25.9022,25.8842,25.8932,35850.0
2017-02-02 12:00:00,28.83,28.83,28.81,28.82,46128.0,25.8932,25.8932,25.8752,25.8842,46128.0
2017-02-02 12:05:00,28.82,28.85,28.82,28.84,103937.0,25.8842,25.9111,25.8842,25.9022,103937.0
2017-02-02 12:10:00,28.84,28.84,28.82,28.82,54956.0,25.9022,25.9022,25.8842,25.8842,54956.0
2017-02-02 12:15:00,28.82,28.82,28.81,28.82,1125.0,25.8842,25.8842,25.8752,25.8842,1125.0
2017-02-02 12:20:00,28.82,28.82,28.81,28.82,4340.0,25.8842,25.8842,25.8752,25.8842,4340.0
2017-02-02 12:25:00,28.82,28.82,28.81,28.82,5455.0,25.8842,25.8842,25.8752,25.8842,5455.0
2017-02-02 12:30:00,28.82,28.86,28.82,28.84,62960.0,25.8842,25.9201,25.8842,25.9022,62960.0
2017-02-02 12:35:00,28.83,28.84,28.82,28.83,26460.0,25.8932,25.9022,25.8842,25.8932,26460.0
2017-02-02 12:40:00,28.83,28.85,28.82,28.84,76557.0,25.8932,25.9111,25.8842,25.9022,76557.0
2017-02-02 12:45:00,28.84,28.84,28.83,28.84,30900.0,25.9022,25.9022,25.8932,25.9022,30900.0
2017-02-02 12:50:00,28.84,28.84,28.82,28.83,24347.0,25.9022,25.9022,25.8842,25.8932,24347.0
2017-02-02 12:55:00,28.83,28.83,28.82,28.83,48204.0,25.8932,25.8932,25.8842,25.8932,48204.0
2017-02-02 13:00:00,28.83,28.83,28.82,28.83,30921.0,25.8932,25.8932,25.8842,25.8932,30921.0
2017-02-02 13:05:00,28.83,28.83,28.82,28.83,40265.0,25.8932,25.8932,25.8842,25.8932,40265.0
2017-02-02 13:10:00,28.82,28.83,28.82,28.83,10625.0,25.8842,25.8932,25.8842,25.8932,10625.0
2017-02-02 13:15:00,28.83,28.83,28.81,28.81,14141.0,25.8932,25.8932,25.8752,25.8752,14141.0
2017-02-02 13:20:00,28.82,28.83,28.82,28.83,27230.0,25.8842,25.8932,25.8842,25.8932,27230.0
2017-02-02 13:25:00,28.82,28.83,28.81,28.81,19292.0,25.8842,25.8932,25.8752,25.8752,19292.0
2017-02-02 13:30:00,28.82,28.82,28.81,28.82,1661.0,25.8842,25.8842,25.8752,25.8842,1661.0
2017-02-02 13:35:00,28.81,28.82,28.81,28.81,21008.0,25.8752,25.8842,25.8752,25.8752,21008.0
2017-02-02 13:40:00,28.81,28.84,28.81,28.84,26495.0,25.8752,25.9022,25.8752,25.9022,26495.0
2017-02-02 13:45:00,28.84,28.84,28.83,28.84,25778.0,25.9022,25.9022,25.8932,25.9022,25778.0
2017-02-02 13:50:00,28.84,28.84,28.82,28.83,54332.0,25.9022,25.9022,25.8842,25.8932,54332.0
2017-02-02 13:55:00,28.82,28.83,28.81,28.82,10560.0,25.8842,25.8932,25.8752,25.8842,10560.0
2017-02-02 14:00:00,28.81,28.82,28.8,28.8,8880.0,25.8752,25.8842,25.8662,25.8662,8880.0
2017-02-02 14:05:00,28.81,28.81,28.8,28.8,2400.0,25.8752,25.8752,25.8662,25.8662,2400.0
2017-02-02 14:10:00,28.81,28.81,28.8,28.8,6950.0,25.8752,25.8752,25.8662,25.8662,6950.0
2017-02-02 14:15:00,28.81,28.81,28.8,28.81,3663.0,25.8752,25.8752,25.8662,25.8752,3663.0
2017-02-02 14:20:00,28.81,28.81,28.8,28.81,2281.0,25.8752,25.8752,25.8662,25.8752,2281.0
2017-02-02 14:25:00,28.81,28.81,28.8,28.81,10986.0,25.8752,25.8752,25.8662,25.8752,10986.0
2017-02-02 14:30:00,28.8,28.81,28.8,28.8,9503.0,25.8662,25.8752,25.8662,25.8662,9503.0
2017-02-02 14:35:00,28.8,28.81,28.79,28.8,23135.0,25.8662,25.8752,25.8573,25.8662,23135.0
2017-02-02 14:40:00,28.8,28.8,28.77,28.78,49895.0,25.8662,25.8662,25.8393,25.8483,49895.0
2017-02-02 14:45:00,28.78,28.78,28.77,28.77,44615.0,25.8483,25.8483,25.8393,25.8393,44615.0
2017-02-02 14:50:00,28.77,28.79,28.76,28.79,52085.0,25.8393,25.8573,25.8303,25.8573,52085.0
2017-02-02 14:55:00,28.78,28.79,28.77,28.78,50000.0,25.8483,25.8573,25.8393,25.8483,50000.0
2017-02-02 15:00:00,28.78,28.78,28.76,28.77,47870.0,25.8483,25.8483,25.8303,25.8393,47870.0
2017-02-02 15:05:00,28.77,28.78,28.76,28.78,53241.0,25.8393,25.8483,25.8303,25.8483,53241.0
2017-02-02 15:10:00,28.78,28.79,28.77,28.79,52655.0,25.8483,25.8573,25.8393,25.8573,52655.0
2017-02-02 15:15:00,28.79,28.8,28.78,28.8,46005.0,25.8573,25.8662,25.8483,25.8662,46005.0
2017-02-02 15:20:00,28.8,28.81,28.79,28.8,46171.0,25.8662,25.8752,25.8573,25.8662,46171.0
2017-02-02 15:25:00,28.8,28.81,28.8,28.8,34180.0,25.8662,25.8752,25.8662,25.8662,34180.0
2017-02-02 15:30:00,28.8,28.8,28.79,28.8,33973.0,25.8662,25.8662,25.8573,25.8662,33973.0
2017-02-02 15:35:00,28.8,28.8,28.79,28.8,64049.0,25.8662,25.8662,25.8573,25.8662,64049.0
2017-02-02 15:40:00,28.8,28.8,28.78,28.79,58493.0,25.8662,25.8662,25.8483,25.8573,58493.0
2017-02-02 15:45:00,28.79,28.81,28.78,28.8,79201.0,25.8573,25.8752,25.8483,25.8662,79201.0
2017-02-02 15:50:00,28.81,28.83,28.81,28.83,142613.0,25.8752,25.8932,25.8752,25.8932,142613.0
2017-02-02 15:55:00,28.83,28.84,28.82,28.83,271335.0,25.8932,25.9022,25.8842,25.8932,271335.0
2017-02-03 09:30:00,28.96,28.97,28.91,28.94,45788.0,26.0099,26.0189,25.965,25.992,45788.0
2017-02-03 09:35:00,28.94,28.96,28.93,28.95,42971.0,25.992,26.0099,25.983,26.001,42971.0
2017-02-03 09:40:00,28.95,28.95,28.93,28.94,38485.0,26.001,26.001,25.983,25.992,38485.0
2017-02-03 09:45:00,28.94,28.96,28.94,28.96,100850.0,25.992,26.0099,25.992,26.0099,100850.0
2017-02-03 09:50:00,28.96,28.97,28.95,28.95,7083.0,26.0099,26.0189,26.001,26.001,7083.0
2017-02-03 09:55:00,28.95,28.95,28.93,28.94,64255.0,26.001,26.001,25.983,25.992,64255.0
2017-02-03 10:00:00,28.95,28.98,28.94,28.97,29539.0,26.001,26.0279,25.992,26.0189,29539.0
2017-02-03 10:05:00,28.97,28.98,28.96,28.96,33253.0,26.0189,26.0279,26.0099,26.0099,33253.0
2017-02-03 10:10:00,28.96,28.97,28.96,28.97,24585.0,26.0099,26.0189,26.0099,26.0189,24585.0
2017-02-03 10:15:00,28.98,29.0,28.97,28.99,31253.0,26.0279,26.0459,26.0189,26.0369,31253.0
2017-02-03 10:20:00,28.99,29.02,28.99,29.01,37283.0,26.0369,26.0638,26.0369,26.0548,37283.0
2017-02-03 10:25:00,29.01,29.02,29.0,29.01,9621.0,26.0548,26.0638,26.0459,26.0548,9621.0
2017-02-03 10:30:00,29.0,29.0,28.99,29.0,5950.0,26.0459,26.0459,26.0369,26.0459,5950.0
2017-02-03 10:35:00,29.0,29.01,28.99,29.01,22891.0,26.0459,26.0548,26.0369,26.0548,22891.0
2017-02-03 10:40:00,29.01,29.01,29.0,29.01,11954.0,26.0548,26.0548,26.0459,26.0548,11954.0
2017-02-03 10:45:00,29.02,29.03,29.01,29.03,6818.0,26.0638,26.0728,26.0548,26.0728,6818.0
2017-02-03 10:50:00,29.03,29.04,29.02,29.03,23357.0,26.0728,26.0818,26.0638,26.0728,23357.0
2017-02-03 10:55:00,29.03,29.04,29.03,29.04,3070.0,26.0728,26.0818,26.0728,26.0818,3070.0
2017-02-03 11:00:00,29.04,29.04,29.03,29.03,7506.0,26.0818,26.0818,26.0728,26.0728,7506.0
2017-02-03 11:05:00,29.04,29.04,29.02,29.02,10283.0,26.0818,26.0818,26.0638,26.0638,10283.0
2017-02-03 11:10:00,29.02,29.03,29.02,29.02,6550.0,26.0638,26.0728,26.0638,26.0638,6550.0
2017-02-03 11:15:00,29.03,29.03,29.02,29.02,12063.0,26.0728,26.0728,26.0638,26.0638,12063.0
2017-02-03 11:20:00,29.02,29.03,29.0,29.01,46523.0,26.0638,26.0728,26.0459,26.0548,46523.0
2017-02-03 11:25:00,29.0,29.0,28.98,28.99,14679.0,26.0459,26.0459,26.0279,26.0369,14679.0
2017-02-03 11:30:00,28.99,29.0,28.98,29.0,13807.0,26.0369,26.0459,26.0279,26.0459,13807.0
2017-02-03 11:35:00,29.0,29.0,28.99,28.99,150170.0,26.0459,26.0459,26.0369,26.0369,150170.0
2017-02-03 11:40:00,29.0,29.01,29.0,29.01,13768.0,26.0459,26.0548,26.0459,26.0548,13768.0
2017-02-03 11:45:00,29.01,29.01,29.0,29.01,8442.0,26.0548,26.0548,26.0459,26.0548,8442.0
2017-02-03 11:50:00,29.0,29.01,29.0,29.0,5159.0,26.0459,26.0548,26.0459,26.0459,5159.0
2017-02-03 11:55:00,29.01,29.01,29.0,29.01,10109.0,26.0548,26.0548,26.0459,26.0548,10109.0
2017-02-03 12:00:00,29.01,29.02,29.0,29.02,14147.0,26.0548,26.0638,26.0459,26.0638,14147.0
2017-02-03 12:05:00,29.02,29.03,29.02,29.02,40895.0,26.0638,26.0728,26.0638,26.0638,40895.0
2017-02-03 12:10:00,29.02,29.03,29.02,29.03,2690.0,26.0638,26.0728,26.0638,26.0728,2690.0
2017-02-03 12:15:00,29.03,29.03,29.02,29.03,1346.0,26.0728,26.0728,26.0638,26.0728,1346.0
2017-02-03 12:20:00,29.02,29.03,29.02,29.02,3620.0,26.0638,26.0728,26.0638,26.0638,3620.0
2017-02-03 12:25:00,29.02,29.03,29.02,29.02,4943.0,26.0638,26.0728,26.0638,26.0638,4943.0
2017-02-03 12:30:00,29.02,29.03,29.02,29.03,2586.0,26.0638,26.0728,26.0638,26.0728,2586.0
2017-02-03 12:35:00,29.03,29.03,29.02,29.02,2711.0,26.0728,26.0728,26.0638,26.0638,2711.0
2017-02-03 12:40:00,29.03,29.03,29.02,29.03,2695.0,26.0728,26.0728,26.0638,26.0728,2695.0
2017-02-03 12:45:00,29.02,29.03,29.02,29.02,3600.0,26.0638,26.0728,26.0638,26.0638,3600.0
2017-02-03 12:50:00,29.02,29.03,29.02,29.02,6490.0,26.0638,26.0728,26.0638,26.0638,6490.0
2017-02-03 12:55:00,29.02,29.03,29.02,29.02,3050.0,26.0638,26.0728,26.0638,26.0638,3050.0
2017-02-03 13:00:00,29.02,29.03,29.02,29.03,15025.0,26.0638,26.0728,26.0638,26.0728,15025.0
2017-02-03 13:05:00,29.02,29.02,29.02,29.02,6180.0,26.0638,26.0638,26.0638,26.0638,6180.0
2017-02-03 13:10:00,29.02,29.03,29.01,29.03,86322.0,26.0638,26.0728,26.0548,26.0728,86322.0
2017-02-03 13:15:00,29.03,29.03,29.02,29.02,6230.0,26.0728,26.0728,26.0638,26.0638,6230.0
2017-02-03 13:20:00,29.03,29.03,29.02,29.02,13443.0,26.0728,26.0728,26.0638,26.0638,13443.0
2017-02-03 13:25:00,29.03,29.03,29.02,29.03,12479.0,26.0728,26.0728,26.0638,26.0728,12479.0
2017-02-03 13:30:00,29.03,29.03,29.02,29.02,8735.0,26.0728,26.0728,26.0638,26.0638,8735.0
2017-02-03 13:35:00,29.03,29.03,29.0,29.0,30503.0,26.0728,26.0728,26.0459,26.0459,30503.0
2017-02-03 13:40:00,29.01,29.01,28.98,28.99,15344.0,26.0548,26.0548,26.0279,26.0369,15344.0
2017-02-03 13:45:00,28.99,28.99,28.98,28.99,8559.0,26.0369,26.0369,26.0279,26.0369,8559.0
2017-02-03 13:50:00,28.99,28.99,28.98,28.99,2600.0,26.0369,26.0369,26.0279,26.0369,2600.0
2017-02-03 13:55:00,28.99,29.0,28.98,29.0,25621.0,26.0369,26.0459,26.0279,26.0459,25621.0
2017-02-03 14:00:00,29.0,29.0,28.99,29.0,5256.0,26.0459,26.0459,26.0369,26.0459,5256.0
2017-02-03 14:05:00,29.0,29.0,28.99,29.0,2968.0,26.0459,26.0459,26.0369,26.0459,2968.0
2017-02-03 14:10:00,29.0,29.0,28.99,29.0,2097.0,26.0459,26.0459,26.0369,26.0459,2097.0
2017-02-03 14:15:00,29.0,29.0,28.99,29.0,2600.0,26.0459,26.0459,26.0369,26.0459,2600.0
2017-02-03 14:20:00,29.0,29.0,28.98,28.99,55201.0,26.0459,26.0459,26.0279,26.0369,55201.0
2017-02-03 14:25:00,28.99,29.0,28.98,29.0,9654.0,26.0369,26.0459,26.0279,26.0459,9654.0
2017-02-03 14:30:00,29.0,29.01,28.99,29.0,36272.0,26.0459,26.0548,26.0369,26.0459,36272.0
2017-02-03 14:35:00,29.0,29.0,28.99,29.0,811.0,26.0459,26.0459,26.0369,26.0459,811.0
2017-02-03 14:40:00,29.0,29.0,28.99,29.0,1871.0,26.0459,26.0459,26.0369,26.0459,1871.0
2017-02-03 14:45:00,29.0,29.0,28.99,29.0,17499.0,26.0459,26.0459,26.0369,26.0459,17499.0
2017-02-03 14:50:00,29.0,29.0,28.99,29.0,4153.0,26.0459,26.0459,26.0369,26.0459,4153.0
2017-02-03 14:55:00,29.0,29.0,28.99,29.0,10182.0,26.0459,26.0459,26.0369,26.0459,10182.0
2017-02-03 15:00:00,29.0,29.0,28.99,29.0,2592.0,26.0459,26.0459,26.0369,26.0459,2592.0
2017-02-03 15:05:00,29.0,29.0,28.99,29.0,3746.0,26.0459,26.0459,26.0369,26.0459,3746.0
2017-02-03 15:10:00,29.0,29.01,29.0,29.01,131328.0,26.0459,26.0548,26.0459,26.0548,131328.0
2017-02-03 15:15:00,29.01,29.02,29.0,29.02,29017.0,26.0548,26.0638,26.0459,26.0638,29017.0
2017-02-03 15:20:00,29.01,29.02,29.01,29.02,13293.0,26.0548,26.0638,26.0548,26.0638,13293.0
2017-02-03 15:25:00,29.02,29.03,29.01,29.02,89798.0,26.0638,26.0728,26.0548,26.0638,89798.0
2017-02-03 15:30:00,29.02,29.03,29.02,29.03,16127.0,26.0638,26.0728,26.0638,26.0728,16127.0
2017-02-03 15:35:00,29.03,29.03,29.02,29.03,17252.0,26.0728,26.0728,26.0638,26.0728,17252.0
2017-02-03 15:40:00,29.03,29.05,29.02,29.04,82406.0,26.0728,26.0908,26.0638,26.0818,82406.0
2017-02-03 15:45:00,29.04,29.05,29.04,29.04,40037.0,26.0818,26.0908,26.0818,26.0818,40037.0
2017-02-03 15:50:00,29.05,29.05,29.01,29.02,130743.0,26.0908,26.0908,26.0548,26.0638,130743.0
2017-02-03 15:55:00,29.02,29.04,29.02,29.04,147707.0,26.0638,26.0818,26.0638,26.0818,147707.0
2017-02-06 09:30:00,29.05,29.06,29.02,29.05,19856.0,26.0908,26.0998,26.0638,26.0908,19856.0
2017-02-06 09:35:00,29.05,29.05,29.04,29.05,16849.0,26.0908,26.0908,26.0818,26.0908,16849.0
2017-02-06 09:40:00,29.04,29.05,29.04,29.05,20784.0,26.0818,26.0908,26.0818,26.0908,20784.0
2017-02-06 09:45:00,29.05,29.06,29.03,29.06,64358.0,26.0908,26.0998,26.0728,26.0998,64358.0
2017-02-06 09:50:00,29.05,29.09,29.03,29.09,35958.0,26.0908,26.1267,26.0728,26.1267,35958.0
2017-02-06 09:55:00,29.1,29.12,29.09,29.12,56860.0,26.1357,26.1536,26.1267,26.1536,56860.0
2017-02-06 10:00:00,29.12,29.12,29.08,29.11,293840.0,26.1536,26.1536,26.1177,26.1447,293840.0
2017-02-06 10:05:00,29.11,29.11,29.1,29.11,5814.0,26.1447,26.1447,26.1357,26.1447,5814.0
2017-02-06 10:10:00,29.11,29.11,29.09,29.09,27533.0,26.1447,26.1447,26.1267,26.1267,27533.0
2017-02-06 10:15:00,29.1,29.1,29.09,29.1,20895.0,26.1357,26.1357,26.1267,26.1357,20895.0
2017-02-06 10:20:00,29.1,29.11,29.1,29.11,16898.0,26.1357,26.1447,26.1357,26.1447,16898.0
2017-02-06 10:25:00,29.11,29.11,29.1,29.11,14290.0,26.1447,26.1447,26.1357,26.1447,14290.0
2017-02-06 10:30:00,29.1,29.1,29.08,29.08,21362.0,26.1357,26.1357,26.1177,26.1177,21362.0
2017-02-06 10:35:00,29.08,29.09,29.08,29.09,9398.0,26.1177,26.1267,26.1177,26.1267,9398.0
2017-02-06 10:40:00,29.09,29.09,29.08,29.09,2755.0,26.1267,26.1267,26.1177,26.1267,2755.0
2017-02-06 10:45:00,29.09,29.09,29.08,29.09,35368.0,26.1267,26.1267,26.1177,26.1267,35368.0
2017-02-06 10:50:00,29.09,29.09,29.08,29.09,10630.0,26.1267,26.1267,26.1177,26.1267,10630.0
2017-02-06 10:55:00,29.09,29.09,29.08,29.08,6549.0,26.1267,26.1267,26.1177,26.1177,6549.0
2017-02-06 11:00:00,29.08,29.09,29.07,29.08,22751.0,26.1177,26.1267,26.1087,26.1177,22751.0
2017-02-06 11:05:00,29.08,29.08,29.07,29.07,9344.0,26.1177,26.1177,26.1087,26.1087,9344.0
2017-02-06 11:10:00,29.07,29.09,29.07,29.08,68386.0,26.1087,26.1267,26.1087,26.1177,68386.0
2017-02-06 11:15:00,29.08,29.09,29.07,29.08,40358.0,26.1177,26.1267,26.1087,26.1177,40358.0
2017-02-06 11:20:00,29.08,29.1,29.07,29.1,91127.0,26.1177,26.1357,26.1087,26.1357,91127.0
2017-02-06 11:25:00,29.1,29.11,29.09,29.11,23525.0,26.1357,26.1447,26.1267,26.1447,23525.0
2017-02-06 11:30:00,29.1,29.11,29.08,29.09,31925.0,26.1357,26.1447,26.1177,26.1267,31925.0
2017-02-06 11:35:00,29.09,29.1,29.08,29.1,25506.0,26.1267,26.1357,26.1177,26.1357,25506.0
2017-02-06 11:40:00,29.1,29.1,29.09,29.09,5991.0,26.1357,26.1357,26.1267,26.1267,5991.0
2017-02-06 11:45:00,29.09,29.1,29.08,29.09,11567.0,26.1267,26.1357,26.1177,26.1267,11567.0
2017-02-06 11:50:00,29.09,29.09,29.08,29.09,4884.0,26.1267,26.1267,26.1177,26.1267,4884.0
2017-02-06 11:55:00,29.09,29.09,29.08,29.09,38169.0,26.1267,26.1267,26.1177,26.1267,38169.0
2017-02-06 12:00:00,29.09,29.09,29.08,29.09,23780.0,26.1267,26.1267,26.1177,26.1267,23780.0
2017-02-06 12:05:00,29.09,29.11,29.08,29.1,206599.0,26.1267,26.1447,26.1177,26.1357,206599.0
2017-02-06 12:10:00,29.1,29.11,29.09,29.1,41810.0,26.1357,26.1447,26.1267,26.1357,41810.0
2017-02-06 12:15:00,29.1,29.11,29.09,29.1,20260.0,26.1357,26.1447,26.1267,26.1357,20260.0
2017-02-06 12:20:00,29.09,29.1,29.09,29.1,40866.0,26.1267,26.1357,26.1267,26.1357,40866.0
2017-02-06 12:25:00,29.09,29.1,29.09,29.09,8515.0,26.1267,26.1357,26.1267,26.1267,8515.0
2017-02-06 12:30:00,29.09,29.1,29.07,29.08,60014.0,26.1267,26.1357,26.1087,26.1177,60014.0
2017-02-06 12:35:00,29.07,29.08,29.07,29.07,4772.0,26.1087,26.1177,26.1087,26.1087,4772.0
2017-02-06 12:40:00,29.07,29.08,29.06,29.06,9852.0,26.1087,26.1177,26.0998,26.0998,9852.0
2017-02-06 12:45:00,29.06,29.07,29.06,29.07,1918.0,26.0998,26.1087,26.0998,26.1087,1918.0
2017-02-06 12:50:00,29.07,29.07,29.06,29.07,6830.0,26.1087,26.1087,26.0998,26.1087,6830.0
2017-02-06 12:55:00,29.06,29.06,29.03,29.04,40524.0,26.0998,26.0998,26.0728,26.0818,40524.0
2017-02-06 13:00:00,29.04,29.05,29.04,29.05,19683.0,26.0818,26.0908,26.0818,26.0908,19683.0
2017-02-06 13:05:00,29.05,29.05,29.04,29.05,2525.0,26.0908,26.0908,26.0818,26.0908,2525.0
2017-02-06 13:10:00,29.04,29.05,29.04,29.05,2230.0,26.0818,26.0908,26.0818,26.0908,2230.0
2017-02-06 13:15:00,29.04,29.05,29.04,29.05,5670.0,26.0818,26.0908,26.0818,26.0908,5670.0
2017-02-06 13:20:00,29.04,29.05,29.04,29.04,5226.0,26.0818,26.0908,26.0818,26.0818,5226.0
2017-02-06 13:25:00,29.04,29.05,29.04,29.04,3630.0,26.0818,26.0908,26.0818,26.0818,3630.0
2017-02-06 13:30:00,29.05,29.05,29.04,29.05,4660.0,26.0908,26.0908,26.0818,26.0908,4660.0
2017-02-06 13:35:00,29.04,29.05,29.04,29.04,6406.0,26.0818,26.0908,26.0818,26.0818,6406.0
2017-02-06 13:40:00,29.04,29.05,29.04,29.04,5256.0,26.0818,26.0908,26.0818,26.0818,5256.0
2017-02-06 13:45:00,29.04,29.05,29.04,29.05,3183.0,26.0818,26.0908,26.0818,26.0908,3183.0
2017-02-06 13:50:00,29.04,29.05,29.04,29.05,4771.0,26.0818,26.0908,26.0818,26.0908,4771.0
2017-02-06 13:55:00,29.04,29.05,29.04,29.04,3330.0,26.0818,26.0908,26.0818,26.0818,3330.0
2017-02-06 14:00:00,29.04,29.05,29.03,29.03,11981.0,26.0818,26.0908,26.0728,26.0728,11981.0
2017-02-06 14:05:00,29.03,29.04,29.03,29.03,3541.0,26.0728,26.0818,26.0728,26.0728,3541.0
2017-02-06 14:10:00,29.03,29.04,29.03,29.04,32893.0,26.0728,26.0818,26.0728,26.0818,32893.0
2017-02-06 14:15:00,29.04,29.04,29.03,29.03,3890.0,26.0818,26.0818,26.0728,26.0728,3890.0
2017-02-06 14:20:00,29.04,29.04,29.03,29.04,17229.0,26.0818,26.0818,26.0728,26.0818,17229.0
2017-02-06 14:25:00,29.03,29.04,29.03,29.03,6992.0,26.0728,26.0818,26.0728,26.0728,6992.0
2017-02-06 14:30:00,29.04,29.04,29.02,29.03,31071.0,26.0818,26.0818,26.0638,26.0728,31071.0
2017-02-06 14:35:00,29.03,29.04,29.03,29.03,11478.0,26.0728,26.0818,26.0728,26.0728,11478.0
2017-02-06 14:40:00,29.04,29.04,29.03,29.04,23100.0,26.0818,26.0818,26.0728,26.0818,23100.0
2017-02-06 14:45:00,29.04,29.04,29.03,29.04,6335.0,26.0818,26.0818,26.0728,26.0818,6335.0
2017-02-06 14:50:00,29.04,29.04,29.03,29.03,46996.0,26.0818,26.0818,26.0728,26.0728,46996.0
2017-02-06 14:55:00,29.03,29.04,29.03,29.04,45787.0,26.0728,26.0818,26.0728,26.0818,45787.0
2017-02-06 15:00:00,29.03,29.04,29.03,29.03,6540.0,26.0728,26.0818,26.0728,26.0728,6540.0
2017-02-06 15:05:00,29.03,29.04,29.03,29.04,9908.0,26.0728,26.0818,26.0728,26.0818,9908.0
2017-02-06 15:10:00,29.04,29.04,29.03,29.03,18132.0,26.0818,26.0818,26.0728,26.0728,18132.0
2017-02-06 15:15:00,29.03,29.04,29.03,29.03,11649.0,26.0728,26.0818,26.0728,26.0728,11649.0
2017-02-06 15:20:00,29.04,29.04,29.03,29.03,13029.0,26.0818,26.0818,26.0728,26.0728,13029.0
2017-02-06 15:25:00,29.03,29.04,29.02,29.03,103940.0,26.0728,26.0818,26.0638,26.0728,103940.0
2017-02-06 15:30:00,29.03,29.04,29.03,29.04,3077.0,26.0728,26.0818,26.0728,26.0818,3077.0
2017-02-06 15:35:00,29.04,29.04,29.03,29.04,8491.0,26.0818,26.0818,26.0728,26.0818,8491.0
2017-02-06 15:40:00,29.04,29.04,29.03,29.04,5045.0,26.0818,26.0818,26.0728,26.0818,5045.0
2017-02-06 15:45:00,29.04,29.04,29.03,29.04,8586.0,26.0818,26.0818,26.0728,26.0818,8586.0
2017-02-06 15:50:00,29.03,29.05,29.03,29.05,34426.0,26.0728,26.0908,26.0728,26.0908,34426.0
2017-02-06 15:55:00,29.05,29.07,29.04,29.07,100931.0,26.0908,26.1087,26.0818,26.1087,100931.0
2017-02-07 09:30:00,28.98,28.98,28.9,28.9,96867.0,26.0279,26.0279,25.9561,25.9561,96867.0
2017-02-07 09:35:00,28.91,28.94,28.9,28.94,34413.0,25.965,25.992,25.9561,25.992,34413.0
2017-02-07 09:40:00,28.94,28.94,28.91,28.93,17863.0,25.992,25.992,25.965,25.983,17863.0
2017-02-07 09:45:00,28.93,28.95,28.93,28.94,57999.0,25.983,26.001,25.983,25.992,57999.0
2017-02-07 09:50:00,28.93,28.94,28.92,28.92,17630.0,25.983,25.992,25.974,25.974,17630.0
2017-02-07 09:55:00,28.93,28.93,28.92,28.92,8328.0,25.983,25.983,25.974,25.974,8328.0
2017-02-07 10:00:00,28.93,28.93,28.92,28.92,19069.0,25.983,25.983,25.974,25.974,19069.0
2017-02-07 10:05:00,28.92,28.92,28.9,28.91,65653.0,25.974,25.974,25.9561,25.965,65653.0
2017-02-07 10:10:00,28.91,28.93,28.9,28.92,75032.0,25.965,25.983,25.9561,25.974,75032.0
2017-02-07 10:15:00,28.92,28.92,28.91,28.92,27667.0,25.974,25.974,25.965,25.974,27667.0
2017-02-07 10:20:00,28.92,28.93,28.91,28.92,64792.0,25.974,25.983,25.965,25.974,64792.0
2017-02-07 10:25:00,28.92,28.93,28.92,28.93,21553.0,25.974,25.983,25.974,25.983,21553.0
2017-02-07 10:30:00,28.93,28.93,28.92,28.92,5030.0,25.983,25.983,25.974,25.974,5030.0
2017-02-07 10:35:00,28.92,28.93,28.92,28.93,6300.0,25.974,25.983,25.974,25.983,6300.0
2017-02-07 10:40:00,28.93,28.93,28.92,28.93,10974.0,25.983,25.983,25.974,25.983,10974.0
2017-02-07 10:45:00,28.93,28.94,28.92,28.94,12300.0,25.983,25.992,25.974,25.992,12300.0
2017-02-07 10:50:00,28.94,28.94,28.93,28.93,3301.0,25.992,25.992,25.983,25.983,3301.0
2017-02-07 10:55:00,28.93,28.95,28.93,28.93,116943.0,25.983,26.001,25.983,25.983,116943.0
2017-02-07 11:00:00,28.94,28.94,28.93,28.94,11512.0,25.992,25.992,25.983,25.992,11512.0
2017-02-07 11:05:00,28.94,28.94,28.92,28.93,20118.0,25.992,25.992,25.974,25.983,20118.0
2017-02-07 11:10:00,28.92,28.93,28.9,28.91,45182.0,25.974,25.983,25.9561,25.965,45182.0
2017-02-07 11:15:00,28.91,28.92,28.9,28.92,35190.0,25.965,25.974,25.9561,25.974,35190.0
2017-02-07 11:20:00,28.92,28.93,28.9,28.91,68607.0,25.974,25.983,25.9561,25.965,68607.0
2017-02-07 11:25:00,28.91,28.91,28.89,28.89,12055.0,25.965,25.965,25.9471,25.9471,12055.0
2017-02-07 11:30:00,28.89,28.9,28.89,28.9,4800.0,25.9471,25.9561,25.9471,25.9561,4800.0
2017-02-07 11:35:00,28.9,28.92,28.89,28.92,31911.0,25.9561,25.974,25.9471,25.974,31911.0
2017-02-07 11:40:00,28.92,28.94,28.91,28.94,11600.0,25.974,25.992,25.965,25.992,11600.0
2017-02-07 11:45:00,28.94,28.94,28.93,28.94,3300.0,25.992,25.992,25.983,25.992,3300.0
2017-02-07 11:50:00,28.94,28.94,28.93,28.94,4100.0,25.992,25.992,25.983,25.992,4100.0
2017-02-07 11:55:00,28.94,28.94,28.93,28.93,5317.0,25.992,25.992,25.983,25.983,5317.0
2017-02-07 12:00:00,28.94,28.96,28.93,28.96,19215.0,25.992,26.0099,25.983,26.0099,19215.0
2017-02-07 12:05:00,28.96,28.96,28.95,28.96,16933.0,26.0099,26.0099,26.001,26.0099,16933.0
2017-02-07 12:10:00,28.96,28.97,28.95,28.97,25058.0,26.0099,26.0189,26.001,26.0189,25058.0
2017-02-07 12:15:00,28.96,28.97,28.95,28.95,14386.0,26.0099,26.0189,26.001,26.001,14386.0
2017-02-07 12:20:00,28.95,28.96,28.94,28.95,5946.0,26.001,26.0099,25.992,26.001,5946.0
2017-02-07 12:25:00,28.94,28.95,28.93,28.94,22861.0,25.992,26.001,25.983,25.992,22861.0
2017-02-07 12:30:00,28.95,28.95,28.94,28.94,7429.0,26.001,26.001,25.992,25.992,7429.0
2017-02-07 12:35:00,28.94,28.95,28.94,28.95,13750.0,25.992,26.001,25.992,26.001,13750.0
2017-02-07 12:40:00,28.94,28.95,28.94,28.95,7550.0,25.992,26.001,25.992,26.001,7550.0
2017-02-07 12:45:00,28.95,28.95,28.94,28.95,47609.0,26.001,26.001,25.992,26.001,47609.0
2017-02-07 12:50:00,28.95,28.95,28.94,28.94,9584.0,26.001,26.001,25.992,25.992,9584.0
2017-02-07 12:55:00,28.93,28.94,28.92,28.92,14285.0,25.983,25.992,25.974,25.974,14285.0
2017-02-07 13:00:00,28.92,28.94,28.92,28.94,14436.0,25.974,25.992,25.974,25.992,14436.0
2017-02-07 13:05:00,28.94,28.95,28.93,28.95,20073.0,25.992,26.001,25.983,26.001,20073.0
2017-02-07 13:10:00,28.95,28.96,28.94,28.95,19152.0,26.001,26.0099,25.992,26.001,19152.0
2017-02-07 13:15:00,28.95,28.95,28.94,28.95,6127.0,26.001,26.001,25.992,26.001,6127.0
2017-02-07 13:20:00,28.94,28.95,28.94,28.95,7236.0,25.992,26.001,25.992,26.001,7236.0
2017-02-07 13:25:00,28.95,28.95,28.94,28.95,6581.0,26.001,26.001,25.992,26.001,6581.0
2017-02-07 13:30:00,28.94,28.95,28.94,28.95,3797.0,25.992,26.001,25.992,26.001,3797.0
2017-02-07 13:35:00,28.94,28.95,28.94,28.95,7400.0,25.992,26.001,25.992,26.001,7400.0
2017-02-07 13:40:00,28.95,28.95,28.94,28.95,4300.0,26.001,26.001,25.992,26.001,4300.0
2017-02-07 13:45:00,28.95,28.95,28.94,28.95,4390.0,26.001,26.001,25.992,26.001,4390.0
2017-02-07 13:50:00,28.95,28.95,28.94,28.95,17650.0,26.001,26.001,25.992,26.001,17650.0
2017-02-07 13:55:00,28.95,28.95,28.94,28.95,5025.0,26.001,26.001,25.992,26.001,5025.0
2017-02-07 14:00:00,28.95,28.96,28.94,28.95,15193.0,26.001,26.0099,25.992,26.001,15193.0
2017-02-07 14:05:00,28.95,28.95,28.93,28.94,33279.0,26.001,26.001,25.983,25.992,33279.0
2017-02-07 14:10:00,28.94,28.94,28.93,28.94,8827.0,25.992,25.992,25.983,25.992,8827.0
2017-02-07 14:15:00,28.93,28.93,28.91,28.91,13962.0,25.983,25.983,25.965,25.965,13962.0
2017-02-07 14:20:00,28.91,28.92,28.91,28.91,7827.0,25.965,25.974,25.965,25.965,7827.0
2017-02-07 14:25:00,28.91,28.92,28.91,28.92,17242.0,25.965,25.974,25.965,25.974,17242.0
2017-02-07 14:30:00,28.92,28.93,28.91,28.93,41520.0,25.974,25.983,25.965,25.983,41520.0
2017-02-07 14:35:00,28.92,28.94,28.92,28.94,10700.0,25.974,25.992,25.974,25.992,10700.0
2017-02-07 14:40:00,28.94,28.95,28.93,28.95,61072.0,25.992,26.001,25.983,26.001,61072.0
2017-02-07 14:45:00,28.95,28.96,28.94,28.96,26247.0,26.001,26.0099,25.992,26.0099,26247.0
2017-02-07 14:50:00,28.96,28.96,28.95,28.96,14357.0,26.0099,26.0099,26.001,26.0099,14357.0
2017-02-07 14:55:00,28.96,28.96,28.95,28.96,8303.0,26.0099,26.0099,26.001,26.0099,8303.0
2017-02-07 15:00:00,28.96,28.96,28.93,28.93,93038.0,26.0099,26.0099,25.983,25.983,93038.0
2017-02-07 15:05:00,28.94,28.94,28.93,28.94,2385.0,25.992,25.992,25.983,25.992,2385.0
2017-02-07 15:10:00,28.94,28.94,28.93,28.94,5379.0,25.992,25.992,25.983,25.992,5379.0
2017-02-07 15:15:00,28.94,28.94,28.93,28.94,8100.0,25.992,25.992,25.983,25.992,8100.0
2017-02-07 15:20:00,28.94,28.94,28.93,28.94,8378.0,25.992,25.992,25.983,25.992,8378.0
2017-02-07 15:25:00,28.94,28.94,28.93,28.94,8527.0,25.992,25.992,25.983,25.992,8527.0
2017-02-07 15:30:00,28.94,28.94,28.93,28.94,13964.0,25.992,25.992,25.983,25.992,13964.0
2017-02-07 15:35:00,28.94,28.94,28.93,28.94,8121.0,25.992,25.992,25.983,25.992,8121.0
2017-02-07 15:40:00,28.94,28.94,28.93,28.94,7379.0,25.992,25.992,25.983,25.992,7379.0
2017-02-07 15:45:00,28.94,28.95,28.93,28.95,17153.0,25.992,26.001,25.983,26.001,17153.0
2017-02-07 15:50:00,28.95,28.97,28.95,28.96,43522.0,26.001,26.0189,26.001,26.0099,43522.0
2017-02-07 15:55:00,28.96,28.97,28.93,28.93,131399.0,26.0099,26.0189,25.983,25.983,131399.0
2017-02-08 09:30:00,29.12,29.12,29.06,29.11,59369.0,26.1536,26.1536,26.0998,26.1447,59369.0
2017-02-08 09:35:00,29.1,29.12,29.08,29.11,309802.0,26.1357,26.1536,26.1177,26.1447,309802.0
2017-02-08 09:40:00,29.11,29.15,29.1,29.14,181198.0,26.1447,26.1806,26.1357,26.1716,181198.0
2017-02-08 09:45:00,29.14,29.14,29.11,29.12,327827.0,26.1716,26.1716,26.1447,26.1536,327827.0
2017-02-08 09:50:00,29.12,29.14,29.09,29.09,65725.0,26.1536,26.1716,26.1267,26.1267,65725.0
2017-02-08 09:55:00,29.1,29.11,29.09,29.1,23367.0,26.1357,26.1447,26.1267,26.1357,23367.0
2017-02-08 10:00:00,29.09,29.11,29.09,29.11,42593.0,26.1267,26.1447,26.1267,26.1447,42593.0
2017-02-08 10:05:00,29.11,29.12,29.1,29.11,23247.0,26.1447,26.1536,26.1357,26.1447,23247.0
2017-02-08 10:10:00,29.11,29.13,29.1,29.13,54666.0,26.1447,26.1626,26.1357,26.1626,54666.0
2017-02-08 10:15:00,29.14,29.14,29.11,29.13,35533.0,26.1716,26.1716,26.1447,26.1626,35533.0
2017-02-08 10:20:00,29.13,29.13,29.12,29.13,16617.0,26.1626,26.1626,26.1536,26.1626,16617.0
2017-02-08 10:25:00,29.13,29.13,29.11,29.11,23755.0,26.1626,26.1626,26.1447,26.1447,23755.0
2017-02-08 10:30:00,29.11,29.13,29.1,29.12,18566.0,26.1447,26.1626,26.1357,26.1536,18566.0
2017-02-08 10:35:00,29.11,29.16,29.11,29.16,164497.0,26.1447,26.1896,26.1447,26.1896,164497.0
2017-02-08 10:40:00,29.16,29.18,29.14,29.17,26989.0,26.1896,26.2075,26.1716,26.1986,26989.0
2017-02-08 10:45:00,29.17,29.19,29.16,29.18,25450.0,26.1986,26.2165,26.1896,26.2075,25450.0
2017-02-08 10:50:00,29.18,29.18,29.14,29.15,157141.0,26.2075,26.2075,26.1716,26.1806,157141.0
2017-02-08 10:55:00,29.15,29.19,29.14,29.19,160003.0,26.1806,26.2165,26.1716,26.2165,160003.0
2017-02-08 11:00:00,29.19,29.21,29.17,29.2,45019.0,26.2165,26.2345,26.1986,26.2255,45019.0
2017-02-08 11:05:00,29.21,29.22,29.2,29.21,18363.0,26.2345,26.2435,26.2255,26.2345,18363.0
2017-02-08 11:10:00,29.21,29.23,29.2,29.21,55705.0,26.2345,26.2524,26.2255,26.2345,55705.0
2017-02-08 11:15:00,29.22,29.22,29.21,29.22,11930.0,26.2435,26.2435,26.2345,26.2435,11930.0
2017-02-08 11:20:00,29.22,29.24,29.21,29.24,9583.0,26.2435,26.2614,26.2345,26.2614,9583.0
2017-02-08 11:25:00,29.23,29.23,29.22,29.23,15908.0,26.2524,26.2524,26.2435,26.2524,15908.0
2017-02-08 11:30:00,29.22,29.23,29.22,29.23,6476.0,26.2435,26.2524,26.2435,26.2524,6476.0
2017-02-08 11:35:00,29.23,29.23,29.21,29.21,18274.0,26.2524,26.2524,26.2345,26.2345,18274.0
2017-02-08 11:40:00,29.21,29.22,29.21,29.22,618.0,26.2345,26.2435,26.2345,26.2435,618.0
2017-02-08 11:45:00,29.21,29.22,29.2,29.22,23146.0,26.2345,26.2435,26.2255,26.2435,23146.0
2017-02-08 11:50:00,29.21,29.22,29.21,29.21,2700.0,26.2345,26.2435,26.2345,26.2345,2700.0
2017-02-08 11:55:00,29.21,29.22,29.21,29.22,5228.0,26.2345,26.2435,26.2345,26.2435,5228.0
2017-02-08 12:00:00,29.22,29.24,29.21,29.24,17732.0,26.2435,26.2614,26.2345,26.2614,17732.0
2017-02-08 12:05:00,29.24,29.25,29.23,29.24,21382.0,26.2614,26.2704,26.2524,26.2614,21382.0
2017-02-08 12:10:00,29.24,29.24,29.23,29.24,1800.0,26.2614,26.2614,26.2524,26.2614,1800.0
2017-02-08 12:15:00,29.24,29.24,29.23,29.24,11737.0,26.2614,26.2614,26.2524,26.2614,11737.0
2017-02-08 12:20:00,29.24,29.24,29.23,29.24,7440.0,26.2614,26.2614,26.2524,26.2614,7440.0
2017-02-08 12:25:00,29.24,29.25,29.23,29.23,84575.0,26.2614,26.2704,26.2524,26.2524,84575.0
2017-02-08 12:30:00,29.23,29.23,29.22,29.22,1314.0,26.2524,26.2524,26.2435,26.2435,1314.0
2017-02-08 12:35:00,29.23,29.23,29.21,29.21,6395.0,26.2524,26.2524,26.2345,26.2345,6395.0
2017-02-08 12:40:00,29.21,29.22,29.21,29.21,26489.0,26.2345,26.2435,26.2345,26.2345,26489.0
2017-02-08 12:45:00,29.21,29.21,29.2,29.21,17287.0,26.2345,26.2345,26.2255,26.2345,17287.0
2017-02-08 12:50:00,29.21,29.21,29.2,29.21,3076.0,26.2345,26.2345,26.2255,26.2345,3076.0
2017-02-08 12:55:00,29.21,29.22,29.2,29.21,3300.0,26.2345,26.2435,26.2255,26.2345,3300.0
2017-02-08 13:00:00,29.21,29.22,29.21,29.21,8530.0,26.2345,26.2435,26.2345,26.2345,8530.0
2017-02-08 13:05:00,29.21,29.22,29.21,29.22,2883.0,26.2345,26.2435,26.2345,26.2435,2883.0
2017-02-08 13:10:00,29.21,29.23,29.21,29.22,7664.0,26.2345,26.2524,26.2345,26.2435,7664.0
2017-02-08 13:15:00,29.23,29.23,29.22,29.23,3430.0,26.2524,26.2524,26.2435,26.2524,3430.0
2017-02-08 13:20:00,29.22,29.23,29.22,29.22,5333.0,26.2435,26.2524,26.2435,26.2435,5333.0
2017-02-08 13:25:00,29.22,29.23,29.21,29.22,8902.0,26.2435,26.2524,26.2345,26.2435,8902.0
2017-02-08 13:30:00,29.22,29.22,29.21,29.22,6899.0,26.2435,26.2435,26.2345,26.2435,6899.0
2017-02-08 13:35:00,29.21,29.22,29.21,29.21,19032.0,26.2345,26.2435,26.2345,26.2345,19032.0
2017-02-08 13:40:00,29.22,29.22,29.21,29.21,4470.0,26.2435,26.2435,26.2345,26.2345,4470.0
2017-02-08 13:45:00,29.22,29.23,29.21,29.23,9123.0,26.2435,26.2524,26.2345,26.2524,9123.0
2017-02-08 13:50:00,29.23,29.23,29.22,29.23,48000.0,26.2524,26.2524,26.2435,26.2524,48000.0
2017-02-08 13:55:00,29.23,29.24,29.22,29.23,21557.0,26.2524,26.2614,26.2435,26.2524,21557.0
2017-02-08 14:00:00,29.23,29.23,29.22,29.23,2677.0,26.2524,26.2524,26.2435,26.2524,2677.0
2017-02-08 14:05:00,29.23,29.23,29.22,29.23,4206.0,26.2524,26.2524,26.2435,26.2524,4206.0
2017-02-08 14:10:00,29.23,29.24,29.22,29.24,5421.0,26.2524,26.2614,26.2435,26.2614,5421.0
2017-02-08 14:15:00,29.24,29.24,29.23,29.24,8319.0,26.2614,26.2614,26.2524,26.2614,8319.0
2017-02-08 14:20:00,29.24,29.25,29.23,29.25,19261.0,26.2614,26.2704,26.2524,26.2704,19261.0
2017-02-08 14:25:00,29.25,29.25,29.24,29.25,8176.0,26.2704,26.2704,26.2614,26.2704,8176.0
2017-02-08 14:30:00,29.25,29.25,29.24,29.25,4365.0,26.2704,26.2704,26.2614,26.2704,4365.0
2017-02-08 14:35:00,29.25,29.25,29.24,29.25,40484.0,26.2704,26.2704,26.2614,26.2704,40484.0
2017-02-08 14:40:00,29.25,29.26,29.24,29.25,33411.0,26.2704,26.2794,26.2614,26.2704,33411.0
2017-02-08 14:45:00,29.25,29.25,29.24,29.25,6352.0,26.2704,26.2704,26.2614,26.2704,6352.0
2017-02-08 14:50:00,29.25,29.25,29.24,29.25,3368.0,26.2704,26.2704,26.2614,26.2704,3368.0
2017-02-08 14:55:00,29.25,29.25,29.24,29.25,6320.0,26.2704,26.2704,26.2614,26.2704,6320.0
2017-02-08 15:00:00,29.25,29.25,29.2,29.21,255198.0,26.2704,26.2704,26.2255,26.2345,255198.0
2017-02-08 15:05:00,29.21,29.22,29.2,29.22,13877.0,26.2345,26.2435,26.2255,26.2435,13877.0
2017-02-08 15:10:00,29.21,29.22,29.2,29.2,51033.0,26.2345,26.2435,26.2255,26.2255,51033.0
2017-02-08 15:15:00,29.2,29.21,29.2,29.21,25275.0,26.2255,26.2345,26.2255,26.2345,25275.0
2017-02-08 15:20:00,29.21,29.21,29.2,29.21,8700.0,26.2345,26.2345,26.2255,26.2345,8700.0
2017-02-08 15:25:00,29.21,29.22,29.2,29.22,26412.0,26.2345,26.2435,26.2255,26.2435,26412.0
2017-02-08 15:30:00,29.22,29.23,29.21,29.23,27898.0,26.2435,26.2524,26.2345,26.2524,27898.0
2017-02-08 15:35:00,29.22,29.23,29.22,29.23,29158.0,26.2435,26.2524,26.2435,26.2524,29158.0
2017-02-08 15:40:00,29.23,29.23,29.21,29.21,27791.0,26.2524,26.2524,26.2345,26.2345,27791.0
2017-02-08 15:45:00,29.21,29.22,29.2,29.21,33918.0,26.2345,26.2435,26.2255,26.2345,33918.0
2017-02-08 15:50:00,29.21,29.21,29.2,29.2,29607.0,26.2345,26.2345,26.2255,26.2255,29607.0
2017-02-08 15:55:00,29.21,29.21,29.18,29.2,212033.0,26.2345,26.2345,26.2075,26.2255,212033.0
2017-02-09 09:30:00,29.38,29.4,29.38,29.39,91808.0,26.3872,26.4051,26.3872,26.3961,91808.0
2017-02-09 09:35:00,29.4,29.42,29.39,29.4,107339.0,26.4051,26.4231,26.3961,26.4051,107339.0
2017-02-09 09:40:00,29.39,29.4,29.38,29.38,19070.0,26.3961,26.4051,26.3872,26.3872,19070.0
2017-02-09 09:45:00,29.38,29.39,29.37,29.38,80111.0,26.3872,26.3961,26.3782,26.3872,80111.0
2017-02-09 09:50:00,29.38,29.39,29.37,29.39,36327.0,26.3872,26.3961,26.3782,26.3961,36327.0
2017-02-09 09:55:00,29.39,29.39,29.35,29.36,452038.0,26.3961,26.3961,26.3602,26.3692,452038.0
2017-02-09 10:00:00,29.35,29.36,29.35,29.36,5000.0,26.3602,26.3692,26.3602,26.3692,5000.0
2017-02-09 10:05:00,29.35,29.36,29.35,29.35,14692.0,26.3602,26.3692,26.3602,26.3602,14692.0
2017-02-09 10:10:00,29.36,29.37,29.35,29.36,231990.0,26.3692,26.3782,26.3602,26.3692,231990.0
2017-02-09 10:15:00,29.36,29.37,29.35,29.37,53731.0,26.3692,26.3782,26.3602,26.3782,53731.0
2017-02-09 10:20:00,29.37,29.4,29.37,29.39,34994.0,26.3782,26.4051,26.3782,26.3961,34994.0
2017-02-09 10:25:00,29.39,29.39,29.38,29.38,33278.0,26.3961,26.3961,26.3872,26.3872,33278.0
2017-02-09 10:30:00,29.38,29.38,29.36,29.37,52143.0,26.3872,26.3872,26.3692,26.3782,52143.0
2017-02-09 10:35:00,29.36,29.37,29.35,29.36,9314.0,26.3692,26.3782,26.3602,26.3692,9314.0
2017-02-09 10:40:00,29.36,29.37,29.36,29.37,5167.0,26.3692,26.3782,26.3692,26.3782,5167.0
2017-02-09 10:45:00,29.37,29.38,29.36,29.38,75071.0,26.3782,26.3872,26.3692,26.3872,75071.0
2017-02-09 10:50:00,29.38,29.39,29.38,29.39,77438.0,26.3872,26.3961,26.3872,26.3961,77438.0
2017-02-09 10:55:00,29.39,29.39,29.38,29.39,20668.0,26.3961,26.3961,26.3872,26.3961,20668.0
2017-02-09 11:00:00,29.39,29.4,29.39,29.4,12346.0,26.3961,26.4051,26.3961,26.4051,12346.0
2017-02-09 11:05:00,29.4,29.41,29.4,29.41,3206.0,26.4051,26.4141,26.4051,26.4141,3206.0
2017-02-09 11:10:00,29.41,29.41,29.4,29.41,5311.0,26.4141,26.4141,26.4051,26.4141,5311.0
2017-02-09 11:15:00,29.41,29.42,29.4,29.41,3510.0,26.4141,26.4231,26.4051,26.4141,3510.0
2017-02-09 11:20:00,29.42,29.43,29.41,29.43,42683.0,26.4231,26.4321,26.4141,26.4321,42683.0
2017-02-09 11:25:00,29.43,29.44,29.42,29.43,33786.0,26.4321,26.441,26.4231,26.4321,33786.0
2017-02-09 11:30:00,29.43,29.43,29.42,29.43,13200.0,26.4321,26.4321,26.4231,26.4321,13200.0
2017-02-09 11:35:00,29.43,29.43,29.42,29.43,39840.0,26.4321,26.4321,26.4231,26.4321,39840.0
2017-02-09 11:40:00,29.43,29.43,29.42,29.43,17444.0,26.4321,26.4321,26.4231,26.4321,17444.0
2017-02-09 11:45:00,29.43,29.43,29.42,29.43,15805.0,26.4321,26.4321,26.4231,26.4321,15805.0
2017-02-09 11:50:00,29.42,29.43,29.42,29.42,1800.0,26.4231,26.4321,26.4231,26.4231,1800.0
2017-02-09 11:55:00,29.43,29.43,29.41,29.42,18192.0,26.4321,26.4321,26.4141,26.4231,18192.0
2017-02-09 12:00:00,29.41,29.41,29.39,29.4,12746.0,26.4141,26.4141,26.3961,26.4051,12746.0
2017-02-09 12:05:00,29.4,29.4,29.39,29.4,1500.0,26.4051,26.4051,26.3961,26.4051,1500.0
2017-02-09 12:10:00,29.4,29.41,29.39,29.4,8009.0,26.4051,26.4141,26.3961,26.4051,8009.0
2017-02-09 12:15:00,29.41,29.41,29.4,29.41,8700.0,26.4141,26.4141,26.4051,26.4141,8700.0
2017-02-09 12:20:00,29.41,29.41,29.4,29.41,23247.0,26.4141,26.4141,26.4051,26.4141,23247.0
2017-02-09 12:25:00,29.41,29.41,29.4,29.41,83486.0,26.4141,26.4141,26.4051,26.4141,83486.0
2017-02-09 12:30:00,29.41,29.41,29.4,29.41,26234.0,26.4141,26.4141,26.4051,26.4141,26234.0
2017-02-09 12:35:00,29.41,29.41,29.4,29.41,43451.0,26.4141,26.4141,26.4051,26.4141,43451.0
2017-02-09 12:40:00,29.41,29.41,29.4,29.41,8267.0,26.4141,26.4141,26.4051,26.4141,8267.0
2017-02-09 12:45:00,29.41,29.41,29.4,29.41,43187.0,26.4141,26.4141,26.4051,26.4141,43187.0
2017-02-09 12:50:00,29.41,29.41,29.39,29.4,8000.0,26.4141,26.4141,26.3961,26.4051,8000.0
2017-02-09 12:55:00,29.4,29.4,29.39,29.4,3797.0,26.4051,26.4051,26.3961,26.4051,3797.0
2017-02-09 13:00:00,29.4,29.41,29.39,29.41,11350.0,26.4051,26.4141,26.3961,26.4141,11350.0
2017-02-09 13:05:00,29.41,29.41,29.4,29.41,1200.0,26.4141,26.4141,26.4051,26.4141,1200.0
2017-02-09 13:10:00,29.41,29.41,29.4,29.41,4612.0,26.4141,26.4141,26.4051,26.4141,4612.0
2017-02-09 13:15:00,29.41,29.41,29.4,29.41,1185.0,26.4141,26.4141,26.4051,26.4141,1185.0
2017-02-09 13:20:00,29.41,29.41,29.4,29.41,10608.0,26.4141,26.4141,26.4051,26.4141,10608.0
2017-02-09 13:25:00,29.41,29.41,29.4,29.41,14759.0,26.4141,26.4141,26.4051,26.4141,14759.0
2017-02-09 13:30:00,29.41,29.41,29.4,29.41,29648.0,26.4141,26.4141,26.4051,26.4141,29648.0
2017-02-09 13:35:00,29.41,29.41,29.39,29.4,19738.0,26.4141,26.4141,26.3961,26.4051,19738.0
2017-02-09 13:40:00,29.4,29.4,29.39,29.4,4855.0,26.4051,26.4051,26.3961,26.4051,4855.0
2017-02-09 13:45:00,29.4,29.4,29.39,29.4,3850.0,26.4051,26.4051,26.3961,26.4051,3850.0
2017-02-09 13:50:00,29.4,29.4,29.37,29.39,261558.0,26.4051,26.4051,26.3782,26.3961,261558.0
2017-02-09 13:55:00,29.38,29.39,29.38,29.39,8087.0,26.3872,26.3961,26.3872,26.3961,8087.0
2017-02-09 14:00:00,29.38,29.39,29.38,29.39,15619.0,26.3872,26.3961,26.3872,26.3961,15619.0
2017-02-09 14:05:00,29.39,29.39,29.38,29.39,7828.0,26.3961,26.3961,26.3872,26.3961,7828.0
2017-02-09 14:10:00,29.39,29.4,29.38,29.39,8975.0,26.3961,26.4051,26.3872,26.3961,8975.0
2017-02-09 14:15:00,29.4,29.4,29.39,29.4,6452.0,26.4051,26.4051,26.3961,26.4051,6452.0
2017-02-09 14:20:00,29.4,29.4,29.39,29.4,4635.0,26.4051,26.4051,26.3961,26.4051,4635.0
2017-02-09 14:25:00,29.4,29.4,29.39,29.4,3862.0,26.4051,26.4051,26.3961,26.4051,3862.0
2017-02-09 14:30:00,29.4,29.4,29.39,29.4,4200.0,26.4051,26.4051,26.3961,26.4051,4200.0
2017-02-09 14:35:00,29.4,29.4,29.39,29.4,27719.0,26.4051,26.4051,26.3961,26.4051,27719.0
2017-02-09 14:40:00,29.4,29.4,29.39,29.4,4352.0,26.4051,26.4051,26.3961,26.4051,4352.0
2017-02-09 14:45:00,29.4,29.4,29.39,29.4,8571.0,26.4051,26.4051,26.3961,26.4051,8571.0
2017-02-09 14:50:00,29.4,29.4,29.39,29.39,7887.0,26.4051,26.4051,26.3961,26.3961,7887.0
2017-02-09 14:55:00,29.4,29.4,29.39,29.4,6860.0,26.4051,26.4051,26.3961,26.4051,6860.0
2017-02-09 15:00:00,29.4,29.4,29.39,29.4,13523.0,26.4051,26.4051,26.3961,26.4051,13523.0
2017-02-09 15:05:00,29.4,29.4,29.39,29.4,20854.0,26.4051,26.4051,26.3961,26.4051,20854.0
2017-02-09 15:10:00,29.4,29.4,29.39,29.4,32609.0,26.4051,26.4051,26.3961,26.4051,32609.0
2017-02-09 15:15:00,29.4,29.4,29.39,29.4,19597.0,26.4051,26.4051,26.3961,26.4051,19597.0
2017-02-09 15:20:00,29.4,29.4,29.39,29.4,7772.0,26.4051,26.4051,26.3961,26.4051,7772.0
2017-02-09 15:25:00,29.4,29.4,29.39,29.39,12216.0,26.4051,26.4051,26.3961,26.3961,12216.0
2017-02-09 15:30:00,29.4,29.4,29.38,29.39,12040.0,26.4051,26.4051,26.3872,26.3961,12040.0
2017-02-09 15:35:00,29.39,29.39,29.38,29.39,2500.0,26.3961,26.3961,26.3872,26.3961,2500.0
2017-02-09 15:40:00,29.39,29.39,29.38,29.39,2900.0,26.3961,26.3961,26.3872,26.3961,2900.0
2017-02-09 15:45:00,29.39,29.4,29.38,29.39,73043.0,26.3961,26.4051,26.3872,26.3961,73043.0
2017-02-09 15:50:00,29.39,29.39,29.38,29.39,16226.0,26.3961,26.3961,26.3872,26.3961,16226.0
2017-02-09 15:55:00,29.39,29.39,29.37,29.38,135915.0,26.3961,26.3961,26.3782,26.3872,135915.0
2017-02-10 09:30:00,29.37,29.37,29.28,29.35,59925.0,26.3782,26.3782,26.2973,26.3602,59925.0
2017-02-10 09:35:00,29.35,29.35,29.33,29.34,16386.0,26.3602,26.3602,26.3423,26.3512,16386.0
2017-02-10 09:40:00,29.34,29.34,29.33,29.34,11082.0,26.3512,26.3512,26.3423,26.3512,11082.0
2017-02-10 09:45:00,29.34,29.36,29.33,29.36,25955.0,26.3512,26.3692,26.3423,26.3692,25955.0
2017-02-10 09:50:00,29.35,29.35,29.33,29.33,33366.0,26.3602,26.3602,26.3423,26.3423,33366.0
2017-02-10 09:55:00,29.34,29.34,29.32,29.32,45151.0,26.3512,26.3512,26.3333,26.3333,45151.0
2017-02-10 10:00:00,29.33,29.33,29.32,29.33,20341.0,26.3423,26.3423,26.3333,26.3423,20341.0
2017-02-10 10:05:00,29.33,29.33,29.32,29.33,43910.0,26.3423,26.3423,26.3333,26.3423,43910.0
2017-02-10 10:10:00,29.33,29.34,29.32,29.32,91260.0,26.3423,26.3512,26.3333,26.3333,91260.0
2017-02-10 10:15:00,29.33,29.33,29.31,29.32,9241.0,26.3423,26.3423,26.3243,26.3333,9241.0
2017-02-10 10:20:00,29.32,29.32,29.31,29.32,11575.0,26.3333,26.3333,26.3243,26.3333,11575.0
2017-02-10 10:25:00,29.33,29.33,29.32,29.33,700.0,26.3423,26.3423,26.3333,26.3423,700.0
2017-02-10 10:30:00,29.32,29.34,29.32,29.33,55304.0,26.3333,26.3512,26.3333,26.3423,55304.0
2017-02-10 10:35:00,29.33,29.34,29.33,29.34,12286.0,26.3423,26.3512,26.3423,26.3512,12286.0
2017-02-10 10:40:00,29.34,29.37,29.34,29.36,69649.0,26.3512,26.3782,26.3512,26.3692,69649.0
2017-02-10 10:45:00,29.36,29.37,29.36,29.36,5975.0,26.3692,26.3782,26.3692,26.3692,5975.0
2017-02-10 10:50:00,29.36,29.37,29.36,29.36,4291.0,26.3692,26.3782,26.3692,26.3692,4291.0
2017-02-10 10:55:00,29.36,29.37,29.36,29.36,10500.0,26.3692,26.3782,26.3692,26.3692,10500.0
2017-02-10 11:00:00,29.37,29.37,29.34,29.35,8587.0,26.3782,26.3782,26.3512,26.3602,8587.0
2017-02-10 11:05:00,29.35,29.36,29.34,29.36,7668.0,26.3602,26.3692,26.3512,26.3692,7668.0
2017-02-10 11:10:00,29.35,29.37,29.35,29.36,11033.0,26.3602,26.3782,26.3602,26.3692,11033.0
2017-02-10 11:15:00,29.36,29.38,29.36,29.38,3922.0,26.3692,26.3872,26.3692,26.3872,3922.0
2017-02-10 11:20:00,29.38,29.38,29.36,29.38,19413.0,26.3872,26.3872,26.3692,26.3872,19413.0
2017-02-10 11:25:00,29.38,29.38,29.37,29.38,4189.0,26.3872,26.3872,26.3782,26.3872,4189.0
2017-02-10 11:30:00,29.38,29.39,29.38,29.39,8901.0,26.3872,26.3961,26.3872,26.3961,8901.0
2017-02-10 11:35:00,29.38,29.39,29.38,29.39,986.0,26.3872,26.3961,26.3872,26.3961,986.0
2017-02-10 11:40:00,29.38,29.41,29.38,29.41,8197.0,26.3872,26.4141,26.3872,26.4141,8197.0
2017-02-10 11:45:00,29.41,29.41,29.38,29.39,17692.0,26.4141,26.4141,26.3872,26.3961,17692.0
2017-02-10 11:50:00,29.4,29.4,29.39,29.39,3677.0,26.4051,26.4051,26.3961,26.3961,3677.0
2017-02-10 11:55:00,29.4,29.4,29.39,29.4,2110.0,26.4051,26.4051,26.3961,26.4051,2110.0
2017-02-10 12:00:00,29.4,29.4,29.39,29.4,950.0,26.4051,26.4051,26.3961,26.4051,950.0
2017-02-10 12:05:00,29.4,29.4,29.38,29.39,7000.0,26.4051,26.4051,26.3872,26.3961,7000.0
2017-02-10 12:10:00,29.38,29.38,29.37,29.38,7535.0,26.3872,26.3872,26.3782,26.3872,7535.0
2017-02-10 12:15:00,29.37,29.38,29.36,29.37,6106.0,26.3782,26.3872,26.3692,26.3782,6106.0
2017-02-10 12:20:00,29.37,29.37,29.36,29.37,4728.0,26.3782,26.3782,26.3692,26.3782,4728.0
2017-02-10 12:25:00,29.37,29.37,29.36,29.37,3700.0,26.3782,26.3782,26.3692,26.3782,3700.0
2017-02-10 12:30:00,29.37,29.38,29.37,29.37,9814.0,26.3782,26.3872,26.3782,26.3782,9814.0
2017-02-10 12:35:00,29.38,29.38,29.37,29.38,1800.0,26.3872,26.3872,26.3782,26.3872,1800.0
2017-02-10 12:40:00,29.38,29.38,29.37,29.38,4370.0,26.3872,26.3872,26.3782,26.3872,4370.0
2017-02-10 12:45:00,29.38,29.39,29.37,29.39,4869.0,26.3872,26.3961,26.3782,26.3961,4869.0
2017-02-10 12:50:00,29.39,29.39,29.38,29.38,2740.0,26.3961,26.3961,26.3872,26.3872,2740.0
2017-02-10 12:55:00,29.38,29.38,29.37,29.38,13600.0,26.3872,26.3872,26.3782,26.3872,13600.0
2017-02-10 13:00:00,29.38,29.39,29.37,29.39,12843.0,26.3872,26.3961,26.3782,26.3961,12843.0
2017-02-10 13:05:00,29.39,29.4,29.38,29.4,2863.0,26.3961,26.4051,26.3872,26.4051,2863.0
2017-02-10 13:10:00,29.4,29.4,29.38,29.4,16297.0,26.4051,26.4051,26.3872,26.4051,16297.0
2017-02-10 13:15:00,29.39,29.41,29.38,29.4,337821.0,26.3961,26.4141,26.3872,26.4051,337821.0
2017-02-10 13:20:00,29.4,29.4,29.39,29.4,1186.0,26.4051,26.4051,26.3961,26.4051,1186.0
2017-02-10 13:25:00,29.4,29.4,29.39,29.39,4262.0,26.4051,26.4051,26.3961,26.3961,4262.0
2017-02-10 13:30:00,29.39,29.41,29.39,29.41,8959.0,26.3961,26.4141,26.3961,26.4141,8959.0
2017-02-10 13:35:00,29.41,29.42,29.4,29.42,13195.0,26.4141,26.4231,26.4051,26.4231,13195.0
2017-02-10 13:40:00,29.42,29.43,29.41,29.42,18925.0,26.4231,26.4321,26.4141,26.4231,18925.0
2017-02-10 13:45:00,29.43,29.43,29.41,29.43,31891.0,26.4321,26.4321,26.4141,26.4321,31891.0
2017-02-10 13:50:00,29.43,29.43,29.42,29.43,12043.0,26.4321,26.4321,26.4231,26.4321,12043.0
2017-02-10 13:55:00,29.43,29.44,29.42,29.43,23563.0,26.4321,26.441,26.4231,26.4321,23563.0
2017-02-10 14:00:00,29.43,29.44,29.41,29.42,13493.0,26.4321,26.441,26.4141,26.4231,13493.0
2017-02-10 14:05:00,29.42,29.43,29.41,29.43,11523.0,26.4231,26.4321,26.4141,26.4321,11523.0
2017-02-10 14:10:00,29.42,29.43,29.42,29.43,19853.0,26.4231,26.4321,26.4231,26.4321,19853.0
2017-02-10 14:15:00,29.43,29.43,29.42,29.42,31782.0,26.4321,26.4321,26.4231,26.4231,31782.0
2017-02-10 14:20:00,29.43,29.43,29.42,29.43,14320.0,26.4321,26.4321,26.4231,26.4321,14320.0
2017-02-10 14:25:00,29.42,29.42,29.41,29.42,30246.0,26.4231,26.4231,26.4141,26.4231,30246.0
2017-02-10 14:30:00,29.42,29.43,29.41,29.43,21288.0,26.4231,26.4321,26.4141,26.4321,21288.0
2017-02-10 14:35:00,29.43,29.43,29.42,29.43,10595.0,26.4321,26.4321,26.4231,26.4321,10595.0
2017-02-10 14:40:00,29.43,29.44,29.42,29.44,27275.0,26.4321,26.441,26.4231,26.441,27275.0
2017-02-10 14:45:00,29.44,29.44,29.43,29.44,18293.0,26.441,26.441,26.4321,26.441,18293.0
2017-02-10 14:50:00,29.44,29.44,29.42,29.43,43901.0,26.441,26.441,26.4231,26.4321,43901.0
2017-02-10 14:55:00,29.43,29.43,29.42,29.43,21467.0,26.4321,26.4321,26.4231,26.4321,21467.0
2017-02-10 15:00:00,29.43,29.43,29.42,29.43,11715.0,26.4321,26.4321,26.4231,26.4321,11715.0
2017-02-10 15:05:00,29.43,29.45,29.42,29.45,74603.0,26.4321,26.45,26.4231,26.45,74603.0
2017-02-10 15:10:00,29.45,29.46,29.44,29.45,20661.0,26.45,26.459,26.441,26.45,20661.0
2017-02-10 15:15:00,29.45,29.45,29.43,29.44,15595.0,26.45,26.45,26.4321,26.441,15595.0
2017-02-10 15:20:00,29.44,29.45,29.44,29.45,15890.0,26.441,26.45,26.441,26.45,15890.0
2017-02-10 15:25:00,29.45,29.46,29.44,29.45,18354.0,26.45,26.459,26.441,26.45,18354.0
2017-02-10 15:30:00,29.45,29.46,29.44,29.46,17550.0,26.45,26.459,26.441,26.459,17550.0
2017-02-10 15:35:00,29.46,29.46,29.45,29.46,15237.0,26.459,26.459,26.45,26.459,15237.0
2017-02-10 15:40:00,29.46,29.46,29.45,29.45,19895.0,26.459,26.459,26.45,26.45,19895.0
2017-02-10 15:45:00,29.46,29.46,29.44,29.45,34780.0,26.459,26.459,26.441,26.45,34780.0
2017-02-10 15:50:00,29.45,29.45,29.43,29.44,35052.0,26.45,26.45,26.4321,26.441,35052.0
2017-02-10 15:55:00,29.43,29.47,29.43,29.46,206770.0,26.4321,26.468,26.4321,26.459,206770.0
2017-02-13 09:30:00,29.4,29.41,29.37,29.38,103268.0,26.4051,26.4141,26.3782,26.3872,103268.0
2017-02-13 09:35:00,29.39,29.39,29.36,29.37,62950.0,26.3961,26.3961,26.3692,26.3782,62950.0
2017-02-13 09:40:00,29.37,29.37,29.36,29.36,3915.0,26.3782,26.3782,26.3692,26.3692,3915.0
2017-02-13 09:45:00,29.37,29.37,29.34,29.34,28385.0,26.3782,26.3782,26.3512,26.3512,28385.0
2017-02-13 09:50:00,29.35,29.35,29.34,29.34,12878.0,26.3602,26.3602,26.3512,26.3512,12878.0
2017-02-13 09:55:00,29.34,29.34,29.33,29.34,5104.0,26.3512,26.3512,26.3423,26.3512,5104.0
2017-02-13 10:00:00,29.35,29.36,29.34,29.36,15307.0,26.3602,26.3692,26.3512,26.3692,15307.0
2017-02-13 10:05:00,29.36,29.38,29.35,29.37,44781.0,26.3692,26.3872,26.3602,26.3782,44781.0
2017-02-13 10:10:00,29.38,29.38,29.35,29.36,21527.0,26.3872,26.3872,26.3602,26.3692,21527.0
2017-02-13 10:15:00,29.35,29.35,29.31,29.32,261547.0,26.3602,26.3602,26.3243,26.3333,261547.0
2017-02-13 10:20:00,29.32,29.32,29.31,29.32,8190.0,26.3333,26.3333,26.3243,26.3333,8190.0
2017-02-13 10:25:00,29.32,29.33,29.31,29.31,80049.0,26.3333,26.3423,26.3243,26.3243,80049.0
2017-02-13 10:30:00,29.31,29.32,29.3,29.32,29686.0,26.3243,26.3333,26.3153,26.3333,29686.0
2017-02-13 10:35:00,29.32,29.32,29.31,29.32,4100.0,26.3333,26.3333,26.3243,26.3333,4100.0
2017-02-13 10:40:00,29.33,29.33,29.32,29.33,10924.0,26.3423,26.3423,26.3333,26.3423,10924.0
2017-02-13 10:45:00,29.33,29.33,29.32,29.33,16600.0,26.3423,26.3423,26.3333,26.3423,16600.0
2017-02-13 10:50:00,29.33,29.33,29.32,29.33,38250.0,26.3423,26.3423,26.3333,26.3423,38250.0
2017-02-13 10:55:00,29.32,29.35,29.32,29.35,40782.0,26.3333,26.3602,26.3333,26.3602,40782.0
2017-02-13 11:00:00,29.35,29.36,29.35,29.36,6566.0,26.3602,26.3692,26.3602,26.3692,6566.0
2017-02-13 11:05:00,29.35,29.35,29.33,29.34,27701.0,26.3602,26.3602,26.3423,26.3512,27701.0
2017-02-13 11:10:00,29.34,29.34,29.33,29.34,4950.0,26.3512,26.3512,26.3423,26.3512,4950.0
2017-02-13 11:15:00,29.34,29.34,29.33,29.34,7567.0,26.3512,26.3512,26.3423,26.3512,7567.0
2017-02-13 11:20:00,29.34,29.35,29.33,29.35,5693.0,26.3512,26.3602,26.3423,26.3602,5693.0
2017-02-13 11:25:00,29.34,29.35,29.34,29.34,13568.0,26.3512,26.3602,26.3512,26.3512,13568.0
2017-02-13 11:30:00,29.34,29.34,29.32,29.33,18727.0,26.3512,26.3512,26.3333,26.3423,18727.0
2017-02-13 11:35:00,29.33,29.33,29.32,29.32,7690.0,26.3423,26.3423,26.3333,26.3333,7690.0
2017-02-13 11:40:00,29.32,29.33,29.31,29.31,37281.0,26.3333,26.3423,26.3243,26.3243,37281.0
2017-02-13 11:45:00,29.31,29.32,29.31,29.32,12454.0,26.3243,26.3333,26.3243,26.3333,12454.0
2017-02-13 11:50:00,29.32,29.32,29.31,29.32,5250.0,26.3333,26.3333,26.3243,26.3333,5250.0
2017-02-13 11:55:00,29.31,29.33,29.31,29.31,19197.0,26.3243,26.3423,26.3243,26.3243,19197.0
2017-02-13 12:00:00,29.32,29.32,29.31,29.32,4006.0,26.3333,26.3333,26.3243,26.3333,4006.0
2017-02-13 12:05:00,29.31,29.32,29.31,29.31,6912.0,26.3243,26.3333,26.3243,26.3243,6912.0
2017-02-13 12:10:00,29.31,29.32,29.31,29.32,4422.0,26.3243,26.3333,26.3243,26.3333,4422.0
2017-02-13 12:15:00,29.32,29.32,29.31,29.32,9250.0,26.3333,26.3333,26.3243,26.3333,9250.0
2017-02-13 12:20:00,29.32,29.32,29.31,29.31,2200.0,26.3333,26.3333,26.3243,26.3243,2200.0
2017-02-13 12:25:00,29.32,29.32,29.31,29.32,10187.0,26.3333,26.3333,26.3243,26.3333,10187.0
2017-02-13 12:30:00,29.32,29.32,29.31,29.32,3522.0,26.3333,26.3333,26.3243,26.3333,3522.0
2017-02-13 12:35:00,29.32,29.34,29.31,29.34,35002.0,26.3333,26.3512,26.3243,26.3512,35002.0
2017-02-13 12:40:00,29.34,29.34,29.32,29.32,19290.0,26.3512,26.3512,26.3333,26.3333,19290.0
2017-02-13 12:45:00,29.32,29.33,29.32,29.32,7284.0,26.3333,26.3423,26.3333,26.3333,7284.0
2017-02-13 12:50:00,29.32,29.33,29.32,29.32,5630.0,26.3333,26.3423,26.3333,26.3333,5630.0
2017-02-13 12:55:00,29.32,29.33,29.32,29.32,5226.0,26.3333,26.3423,26.3333,26.3333,5226.0
2017-02-13 13:00:00,29.32,29.33,29.32,29.33,4365.0,26.3333,26.3423,26.3333,26.3423,4365.0
2017-02-13 13:05:00,29.33,29.35,29.33,29.34,30669.0,26.3423,26.3602,26.3423,26.3512,30669.0
2017-02-13 13:10:00,29.34,29.35,29.34,29.35,3000.0,26.3512,26.3602,26.3512,26.3602,3000.0
2017-02-13 13:15:00,29.34,29.35,29.34,29.34,4807.0,26.3512,26.3602,26.3512,26.3512,4807.0
2017-02-13 13:20:00,29.34,29.35,29.34,29.34,5948.0,26.3512,26.3602,26.3512,26.3512,5948.0
2017-02-13 13:25:00,29.34,29.36,29.34,29.35,14994.0,26.3512,26.3692,26.3512,26.3602,14994.0
2017-02-13 13:30:00,29.36,29.39,29.35,29.39,52092.0,26.3692,26.3961,26.3602,26.3961,52092.0
2017-02-13 13:35:00,29.39,29.39,29.38,29.39,1100.0,26.3961,26.3961,26.3872,26.3961,1100.0
2017-02-13 13:40:00,29.38,29.39,29.37,29.37,25068.0,26.3872,26.3961,26.3782,26.3782,25068.0
2017-02-13 13:45:00,29.37,29.38,29.37,29.37,9780.0,26.3782,26.3872,26.3782,26.3782,9780.0
2017-02-13 13:50:00,29.36,29.37,29.36,29.37,22370.0,26.3692,26.3782,26.3692,26.3782,22370.0
2017-02-13 13:55:00,29.37,29.38,29.37,29.38,600.0,26.3782,26.3872,26.3782,26.3872,600.0
2017-02-13 14:00:00,29.38,29.39,29.37,29.39,14238.0,26.3872,26.3961,26.3782,26.3961,14238.0
2017-02-13 14:05:00,29.39,29.39,29.38,29.39,6987.0,26.3961,26.3961,26.3872,26.3961,6987.0
2017-02-13 14:10:00,29.39,29.39,29.38,29.38,2975.0,26.3961,26.3961,26.3872,26.3872,2975.0
2017-02-13 14:15:00,29.38,29.39,29.38,29.38,13225.0,26.3872,26.3961,26.3872,26.3872,13225.0
2017-02-13 14:20:00,29.39,29.39,29.38,29.38,5800.0,26.3961,26.3961,26.3872,26.3872,5800.0
2017-02-13 14:25:00,29.38,29.39,29.38,29.38,7016.0,26.3872,26.3961,26.3872,26.3872,7016.0
2017-02-13 14:30:00,29.38,29.39,29.38,29.38,5000.0,26.3872,26.3961,26.3872,26.3872,5000.0
2017-02-13 14:35:00,29.38,29.39,29.38,29.38,11940.0,26.3872,26.3961,26.3872,26.3872,11940.0
2017-02-13 14:40:00,29.38,29.39,29.38,29.39,5950.0,26.3872,26.3961,26.3872,26.3961,5950.0
2017-02-13 14:45:00,29.39,29.39,29.38,29.39,7652.0,26.3961,26.3961,26.3872,26.3961,7652.0
2017-02-13 14:50:00,29.38,29.4,29.38,29.4,63256.0,26.3872,26.4051,26.3872,26.4051,63256.0
2017-02-13 14:55:00,29.4,29.4,29.39,29.39,11164.0,26.4051,26.4051,26.3961,26.3961,11164.0
2017-02-13 15:00:00,29.39,29.4,29.38,29.39,34016.0,26.3961,26.4051,26.3872,26.3961,34016.0
2017-02-13 15:05:00,29.39,29.39,29.38,29.39,1810.0,26.3961,26.3961,26.3872,26.3961,1810.0
2017-02-13 15:10:00,29.39,29.39,29.38,29.39,6675.0,26.3961,26.3961,26.3872,26.3961,6675.0
2017-02-13 15:15:00,29.39,29.4,29.38,29.4,19137.0,26.3961,26.4051,26.3872,26.4051,19137.0
2017-02-13 15:20:00,29.4,29.4,29.39,29.4,9380.0,26.4051,26.4051,26.3961,26.4051,9380.0
2017-02-13 15:25:00,29.4,29.41,29.39,29.41,7047.0,26.4051,26.4141,26.3961,26.4141,7047.0
2017-02-13 15:30:00,29.41,29.41,29.4,29.41,19454.0,26.4141,26.4141,26.4051,26.4141,19454.0
2017-02-13 15:35:00,29.4,29.41,29.4,29.4,8328.0,26.4051,26.4141,26.4051,26.4051,8328.0
2017-02-13 15:40:00,29.4,29.41,29.4,29.41,26967.0,26.4051,26.4141,26.4051,26.4141,26967.0
2017-02-13 15:45:00,29.41,29.41,29.4,29.41,25457.0,26.4141,26.4141,26.4051,26.4141,25457.0
2017-02-13 15:50:00,29.41,29.42,29.4,29.42,61291.0,26.4141,26.4231,26.4051,26.4231,61291.0
2017-02-13 15:55:00,29.41,29.42,29.37,29.39,150293.0,26.4141,26.4231,26.3782,26.3961,150293.0
2017-02-14 09:30:00,29.33,29.35,29.31,29.34,53169.0,26.3423,26.3602,26.3243,26.3512,53169.0
2017-02-14 09:35:00,29.34,29.36,29.32,29.33,77009.0,26.3512,26.3692,26.3333,26.3423,77009.0
2017-02-14 09:40:00,29.33,29.33,29.3,29.3,7508.0,26.3423,26.3423,26.3153,26.3153,7508.0
2017-02-14 09:45:00,29.3,29.31,29.29,29.31,10328.0,26.3153,26.3243,26.3063,26.3243,10328.0
2017-02-14 09:50:00,29.3,29.31,29.3,29.31,4047.0,26.3153,26.3243,26.3153,26.3243,4047.0
2017-02-14 09:55:00,29.3,29.32,29.3,29.3,15059.0,26.3153,26.3333,26.3153,26.3153,15059.0
2017-02-14 10:00:00,29.3,29.3,29.25,29.25,31874.0,26.3153,26.3153,26.2704,26.2704,31874.0
2017-02-14 10:05:00,29.24,29.25,29.23,29.24,32754.0,26.2614,26.2704,26.2524,26.2614,32754.0
2017-02-14 10:10:00,29.25,29.3,29.24,29.29,16158.0,26.2704,26.3153,26.2614,26.3063,16158.0
2017-02-14 10:15:00,29.3,29.3,29.25,29.25,32837.0,26.3153,26.3153,26.2704,26.2704,32837.0
2017-02-14 10:20:00,29.25,29.26,29.23,29.24,38643.0,26.2704,26.2794,26.2524,26.2614,38643.0
2017-02-14 10:25:00,29.24,29.24,29.22,29.23,28091.0,26.2614,26.2614,26.2435,26.2524,28091.0
2017-02-14 10:30:00,29.24,29.24,29.21,29.21,10661.0,26.2614,26.2614,26.2345,26.2345,10661.0
2017-02-14 10:35:00,29.21,29.21,29.2,29.21,7399.0,26.2345,26.2345,26.2255,26.2345,7399.0
2017-02-14 10:40:00,29.21,29.21,29.19,29.19,20105.0,26.2345,26.2345,26.2165,26.2165,20105.0
2017-02-14 10:45:00,29.19,29.2,29.18,29.2,2049.0,26.2165,26.2255,26.2075,26.2255,2049.0
2017-02-14 10:50:00,29.2,29.2,29.19,29.2,1400.0,26.2255,26.2255,26.2165,26.2255,1400.0
2017-02-14 10:55:00,29.2,29.22,29.19,29.19,20938.0,26.2255,26.2435,26.2165,26.2165,20938.0
2017-02-14 11:00:00,29.2,29.2,29.17,29.18,4575.0,26.2255,26.2255,26.1986,26.2075,4575.0
2017-02-14 11:05:00,29.18,29.19,29.16,29.19,42489.0,26.2075,26.2165,26.1896,26.2165,42489.0
2017-02-14 11:10:00,29.19,29.22,29.19,29.21,11305.0,26.2165,26.2435,26.2165,26.2345,11305.0
2017-02-14 11:15:00,29.22,29.23,29.21,29.23,6800.0,26.2435,26.2524,26.2345,26.2524,6800.0
2017-02-14 11:20:00,29.23,29.25,29.22,29.25,15336.0,26.2524,26.2704,26.2435,26.2704,15336.0
2017-02-14 11:25:00,29.25,29.25,29.23,29.24,13077.0,26.2704,26.2704,26.2524,26.2614,13077.0
2017-02-14 11:30:00,29.24,29.25,29.23,29.25,5659.0,26.2614,26.2704,26.2524,26.2704,5659.0
2017-02-14 11:35:00,29.24,29.24,29.22,29.22,11705.0,26.2614,26.2614,26.2435,26.2435,11705.0
2017-02-14 11:40:00,29.23,29.23,29.22,29.23,2215.0,26.2524,26.2524,26.2435,26.2524,2215.0
2017-02-14 11:45:00,29.23,29.23,29.22,29.23,2175.0,26.2524,26.2524,26.2435,26.2524,2175.0
2017-02-14 11:50:00,29.22,29.23,29.22,29.23,3750.0,26.2435,26.2524,26.2435,26.2524,3750.0
2017-02-14 11:55:00,29.22,29.25,29.22,29.25,16732.0,26.2435,26.2704,26.2435,26.2704,16732.0
2017-02-14 12:00:00,29.24,29.24,29.22,29.23,6593.0,26.2614,26.2614,26.2435,26.2524,6593.0
2017-02-14 12:05:00,29.23,29.23,29.21,29.22,27030.0,26.2524,26.2524,26.2345,26.2435,27030.0
2017-02-14 12:10:00,29.21,29.23,29.21,29.23,4665.0,26.2345,26.2524,26.2345,26.2524,4665.0
2017-02-14 12:15:00,29.23,29.24,29.22,29.24,20580.0,26.2524,26.2614,26.2435,26.2614,20580.0
2017-02-14 12:20:00,29.24,29.25,29.24,29.24,4083.0,26.2614,26.2704,26.2614,26.2614,4083.0
2017-02-14 12:25:00,29.25,29.25,29.24,29.24,35950.0,26.2704,26.2704,26.2614,26.2614,35950.0
2017-02-14 12:30:00,29.25,29.26,29.24,29.26,9405.0,26.2704,26.2794,26.2614,26.2794,9405.0
2017-02-14 12:35:00,29.26,29.26,29.24,29.24,24900.0,26.2794,26.2794,26.2614,26.2614,24900.0
2017-02-14 12:40:00,29.25,29.25,29.23,29.24,23818.0,26.2704,26.2704,26.2524,26.2614,23818.0
2017-02-14 12:45:00,29.24,29.24,29.21,29.22,28130.0,26.2614,26.2614,26.2345,26.2435,28130.0
2017-02-14 12:50:00,29.22,29.24,29.21,29.24,18135.0,26.2435,26.2614,26.2345,26.2614,18135.0
2017-02-14 12:55:00,29.24,29.27,29.24,29.27,20016.0,26.2614,26.2884,26.2614,26.2884,20016.0
2017-02-14 13:00:00,29.26,29.27,29.25,29.26,28500.0,26.2794,26.2884,26.2704,26.2794,28500.0
2017-02-14 13:05:00,29.26,29.26,29.25,29.26,5503.0,26.2794,26.2794,26.2704,26.2794,5503.0
2017-02-14 13:10:00,29.25,29.27,29.25,29.27,10245.0,26.2704,26.2884,26.2704,26.2884,10245.0
2017-02-14 13:15:00,29.27,29.28,29.26,29.27,14080.0,26.2884,26.2973,26.2794,26.2884,14080.0
2017-02-14 13:20:00,29.27,29.3,29.26,29.3,72645.0,26.2884,26.3153,26.2794,26.3153,72645.0
2017-02-14 13:25:00,29.3,29.3,29.28,29.29,21040.0,26.3153,26.3153,26.2973,26.3063,21040.0
2017-02-14 13:30:00,29.29,29.29,29.28,29.28,4408.0,26.3063,26.3063,26.2973,26.2973,4408.0
2017-02-14 13:35:00,29.29,29.29,29.26,29.27,16902.0,26.3063,26.3063,26.2794,26.2884,16902.0
2017-02-14 13:40:00,29.27,29.27,29.26,29.27,7651.0,26.2884,26.2884,26.2794,26.2884,7651.0
2017-02-14 13:45:00,29.27,29.27,29.26,29.26,2937.0,26.2884,26.2884,26.2794,26.2794,2937.0
2017-02-14 13:50:00,29.27,29.28,29.26,29.28,14781.0,26.2884,26.2973,26.2794,26.2973,14781.0
2017-02-14 13:55:00,29.27,29.28,29.27,29.28,2756.0,26.2884,26.2973,26.2884,26.2973,2756.0
2017-02-14 14:00:00,29.28,29.28,29.27,29.28,12048.0,26.2973,26.2973,26.2884,26.2973,12048.0
2017-02-14 14:05:00,29.28,29.29,29.28,29.29,12086.0,26.2973,26.3063,26.2973,26.3063,12086.0
2017-02-14 14:10:00,29.29,29.3,29.28,29.29,100985.0,26.3063,26.3153,26.2973,26.3063,100985.0
2017-02-14 14:15:00,29.29,29.29,29.28,29.28,11105.0,26.3063,26.3063,26.2973,26.2973,11105.0
2017-02-14 14:20:00,29.29,29.29,29.28,29.28,2270.0,26.3063,26.3063,26.2973,26.2973,2270.0
2017-02-14 14:25:00,29.29,29.29,29.28,29.29,30848.0,26.3063,26.3063,26.2973,26.3063,30848.0
2017-02-14 14:30:00,29.28,29.3,29.28,29.29,33954.0,26.2973,26.3153,26.2973,26.3063,33954.0
2017-02-14 14:35:00,29.3,29.3,29.27,29.28,18831.0,26.3153,26.3153,26.2884,26.2973,18831.0
2017-02-14 14:40:00,29.28,29.29,29.27,29.29,37844.0,26.2973,26.3063,26.2884,26.3063,37844.0
2017-02-14 14:45:00,29.29,29.29,29.28,29.28,16221.0,26.3063,26.3063,26.2973,26.2973,16221.0
2017-02-14 14:50:00,29.28,29.29,29.28,29.29,5100.0,26.2973,26.3063,26.2973,26.3063,5100.0
2017-02-14 14:55:00,29.28,29.29,29.28,29.28,3745.0,26.2973,26.3063,26.2973,26.2973,3745.0
2017-02-14 15:00:00,29.29,29.3,29.28,29.3,9883.0,26.3063,26.3153,26.2973,26.3153,9883.0
2017-02-14 15:05:00,29.3,29.3,29.29,29.3,4201.0,26.3153,26.3153,26.3063,26.3153,4201.0
2017-02-14 15:10:00,29.3,29.3,29.29,29.3,6478.0,26.3153,26.3153,26.3063,26.3153,6478.0
2017-02-14 15:15:00,29.3,29.31,29.29,29.31,12177.0,26.3153,26.3243,26.3063,26.3243,12177.0
2017-02-14 15:20:00,29.31,29.31,29.3,29.3,4383.0,26.3243,26.3243,26.3153,26.3153,4383.0
2017-02-14 15:25:00,29.31,29.31,29.3,29.3,3757.0,26.3243,26.3243,26.3153,26.3153,3757.0
2017-02-14 15:30:00,29.3,29.31,29.3,29.3,5408.0,26.3153,26.3243,26.3153,26.3153,5408.0
2017-02-14 15:35:00,29.3,29.31,29.3,29.3,8114.0,26.3153,26.3243,26.3153,26.3153,8114.0
2017-02-14 15:40:00,29.31,29.32,29.3,29.32,8990.0,26.3243,26.3333,26.3153,26.3333,8990.0
2017-02-14 15:45:00,29.32,29.32,29.31,29.31,7256.0,26.3333,26.3333,26.3243,26.3243,7256.0
2017-02-14 15:50:00,29.32,29.32,29.31,29.32,14005.0,26.3333,26.3333,26.3243,26.3333,14005.0
2017-02-14 15:55:00,29.32,29.33,29.31,29.33,74682.0,26.3333,26.3423,26.3243,26.3423,74682.0
2017-02-15 09:30:00,29.0,29.01,28.98,28.98,38906.0,26.0459,26.0548,26.0279,26.0279,38906.0
2017-02-15 09:35:00,28.98,29.0,28.98,29.0,31862.0,26.0279,26.0459,26.0279,26.0459,31862.0
2017-02-15 09:40:00,28.99,29.01,28.99,29.01,25440.0,26.0369,26.0548,26.0369,26.0548,25440.0
2017-02-15 09:45:00,29.01,29.02,29.0,29.01,84207.0,26.0548,26.0638,26.0459,26.0548,84207.0
2017-02-15 09:50:00,29.02,29.02,28.99,28.99,30777.0,26.0638,26.0638,26.0369,26.0369,30777.0
2017-02-15 09:55:00,28.99,29.0,28.98,29.0,28239.0,26.0369,26.0459,26.0279,26.0459,28239.0
2017-02-15 10:00:00,28.99,29.02,28.99,29.01,27760.0,26.0369,26.0638,26.0369,26.0548,27760.0
2017-02-15 10:05:00,29.01,29.02,28.99,29.01,34316.0,26.0548,26.0638,26.0369,26.0548,34316.0
2017-02-15 10:10:00,29.01,29.02,29.01,29.02,11400.0,26.0548,26.0638,26.0548,26.0638,11400.0
2017-02-15 10:15:00,29.02,29.04,29.01,29.04,38057.0,26.0638,26.0818,26.0548,26.0818,38057.0
2017-02-15 10:20:00,29.04,29.04,29.01,29.02,14266.0,26.0818,26.0818,26.0548,26.0638,14266.0
2017-02-15 10:25:00,29.02,29.03,29.01,29.02,51729.0,26.0638,26.0728,26.0548,26.0638,51729.0
2017-02-15 10:30:00,29.02,29.03,29.02,29.02,11112.0,26.0638,26.0728,26.0638,26.0638,11112.0
2017-02-15 10:35:00,29.03,29.03,29.0,29.0,32622.0,26.0728,26.0728,26.0459,26.0459,32622.0
2017-02-15 10:40:00,29.0,29.02,29.0,29.02,20785.0,26.0459,26.0638,26.0459,26.0638,20785.0
2017-02-15 10:45:00,29.01,29.03,29.01,29.03,24338.0,26.0548,26.0728,26.0548,26.0728,24338.0
2017-02-15 10:50:00,29.02,29.03,29.02,29.02,8518.0,26.0638,26.0728,26.0638,26.0638,8518.0
2017-02-15 10:55:00,29.02,29.03,29.02,29.03,10400.0,26.0638,26.0728,26.0638,26.0728,10400.0
2017-02-15 11:00:00,29.03,29.03,29.02,29.03,14325.0,26.0728,26.0728,26.0638,26.0728,14325.0
2017-02-15 11:05:00,29.02,29.05,29.02,29.05,53504.0,26.0638,26.0908,26.0638,26.0908,53504.0
2017-02-15 11:10:00,29.05,29.06,29.04,29.04,58269.0,26.0908,26.0998,26.0818,26.0818,58269.0
2017-02-15 11:15:00,29.04,29.07,29.04,29.07,40113.0,26.0818,26.1087,26.0818,26.1087,40113.0
2017-02-15 11:20:00,29.07,29.07,29.05,29.05,13950.0,26.1087,26.1087,26.0908,26.0908,13950.0
2017-02-15 11:25:00,29.05,29.06,29.05,29.05,24349.0,26.0908,26.0998,26.0908,26.0908,24349.0
2017-02-15 11:30:00,29.06,29.08,29.06,29.08,21267.0,26.0998,26.1177,26.0998,26.1177,21267.0
2017-02-15 11:35:00,29.07,29.08,29.03,29.05,47053.0,26.1087,26.1177,26.0728,26.0908,47053.0
2017-02-15 11:40:00,29.04,29.05,29.04,29.05,4520.0,26.0818,26.0908,26.0818,26.0908,4520.0
2017-02-15 11:45:00,29.04,29.05,29.04,29.04,29358.0,26.0818,26.0908,26.0818,26.0818,29358.0
2017-02-15 11:50:00,29.04,29.05,29.03,29.04,27300.0,26.0818,26.0908,26.0728,26.0818,27300.0
2017-02-15 11:55:00,29.04,29.04,29.03,29.04,4100.0,26.0818,26.0818,26.0728,26.0818,4100.0
2017-02-15 12:00:00,29.04,29.04,29.03,29.04,6173.0,26.0818,26.0818,26.0728,26.0818,6173.0
2017-02-15 12:05:00,29.04,29.05,29.03,29.04,33638.0,26.0818,26.0908,26.0728,26.0818,33638.0
2017-02-15 12:10:00,29.05,29.05,29.04,29.04,1200.0,26.0908,26.0908,26.0818,26.0818,1200.0
2017-02-15 12:15:00,29.05,29.05,29.04,29.05,7385.0,26.0908,26.0908,26.0818,26.0908,7385.0
2017-02-15 12:20:00,29.04,29.05,29.03,29.04,119701.0,26.0818,26.0908,26.0728,26.0818,119701.0
2017-02-15 12:25:00,29.04,29.04,29.03,29.04,4900.0,26.0818,26.0818,26.0728,26.0818,4900.0
2017-02-15 12:30:00,29.04,29.04,29.03,29.03,21835.0,26.0818,26.0818,26.0728,26.0728,21835.0
2017-02-15 12:35:00,29.03,29.03,29.03,29.03,5502.0,26.0728,26.0728,26.0728,26.0728,5502.0
2017-02-15 12:40:00,29.03,29.04,29.03,29.03,13389.0,26.0728,26.0818,26.0728,26.0728,13389.0
2017-02-15 12:45:00,29.03,29.04,29.03,29.03,3940.0,26.0728,26.0818,26.0728,26.0728,3940.0
2017-02-15 12:50:00,29.03,29.04,29.03,29.03,7151.0,26.0728,26.0818,26.0728,26.0728,7151.0
2017-02-15 12:55:00,29.03,29.04,29.03,29.03,13024.0,26.0728,26.0818,26.0728,26.0728,13024.0
2017-02-15 13:00:00,29.03,29.04,29.03,29.03,24826.0,26.0728,26.0818,26.0728,26.0728,24826.0
2017-02-15 13:05:00,29.04,29.04,29.03,29.03,3800.0,26.0818,26.0818,26.0728,26.0728,3800.0
2017-02-15 13:10:00,29.03,29.04,29.03,29.03,16889.0,26.0728,26.0818,26.0728,26.0728,16889.0
2017-02-15 13:15:00,29.03,29.04,29.03,29.03,7081.0,26.0728,26.0818,26.0728,26.0728,7081.0
2017-02-15 13:20:00,29.03,29.04,29.02,29.03,33785.0,26.0728,26.0818,26.0638,26.0728,33785.0
2017-02-15 13:25:00,29.03,29.03,29.02,29.03,3700.0,26.0728,26.0728,26.0638,26.0728,3700.0
2017-02-15 13:30:00,29.03,29.03,29.02,29.03,4360.0,26.0728,26.0728,26.0638,26.0728,4360.0
2017-02-15 13:35:00,29.03,29.03,29.02,29.02,14021.0,26.0728,26.0728,26.0638,26.0638,14021.0
2017-02-15 13:40:00,29.03,29.05,29.02,29.04,198522.0,26.0728,26.0908,26.0638,26.0818,198522.0
2017-02-15 13:45:00,29.04,29.04,29.03,29.03,9838.0,26.0818,26.0818,26.0728,26.0728,9838.0
2017-02-15 13:50:00,29.03,29.04,29.03,29.03,17198.0,26.0728,26.0818,26.0728,26.0728,17198.0
2017-02-15 13:55:00,29.04,29.04,29.03,29.04,12400.0,26.0818,26.0818,26.0728,26.0818,12400.0
2017-02-15 14:00:00,29.04,29.05,29.03,29.05,27543.0,26.0818,26.0908,26.0728,26.0908,27543.0
2017-02-15 14:05:00,29.05,29.05,29.04,29.04,3301.0,26.0908,26.0908,26.0818,26.0818,3301.0
2017-02-15 14:10:00,29.04,29.05,29.04,29.05,13968.0,26.0818,26.0908,26.0818,26.0908,13968.0
2017-02-15 14:15:00,29.05,29.06,29.04,29.05,62336.0,26.0908,26.0998,26.0818,26.0908,62336.0
2017-02-15 14:20:00,29.05,29.06,29.05,29.05,19470.0,26.0908,26.0998,26.0908,26.0908,19470.0
2017-02-15 14:25:00,29.06,29.06,29.05,29.05,10085.0,26.0998,26.0998,26.0908,26.0908,10085.0
2017-02-15 14:30:00,29.06,29.06,29.05,29.05,17509.0,26.0998,26.0998,26.0908,26.0908,17509.0
2017-02-15 14:35:00,29.06,29.06,29.04,29.05,99782.0,26.0998,26.0998,26.0818,26.0908,99782.0
2017-02-15 14:40:00,29.05,29.06,29.05,29.05,13012.0,26.0908,26.0998,26.0908,26.0908,13012.0
2017-02-15 14:45:00,29.05,29.06,29.05,29.05,3723.0,26.0908,26.0998,26.0908,26.0908,3723.0
2017-02-15 14:50:00,29.05,29.06,29.04,29.05,38510.0,26.0908,26.0998,26.0818,26.0908,38510.0
2017-02-15 14:55:00,29.05,29.05,29.04,29.05,5050.0,26.0908,26.0908,26.0818,26.0908,5050.0
2017-02-15 15:00:00,29.04,29.05,29.04,29.05,28196.0,26.0818,26.0908,26.0818,26.0908,28196.0
2017-02-15 15:05:00,29.04,29.04,29.03,29.04,85265.0,26.0818,26.0818,26.0728,26.0818,85265.0
2017-02-15 15:10:00,29.04,29.04,29.03,29.04,4980.0,26.0818,26.0818,26.0728,26.0818,4980.0
2017-02-15 15:15:00,29.04,29.06,29.03,29.06,66502.0,26.0818,26.0998,26.0728,26.0998,66502.0
2017-02-15 15:20:00,29.05,29.07,29.05,29.07,34264.0,26.0908,26.1087,26.0908,26.1087,34264.0
2017-02-15 15:25:00,29.07,29.08,29.06,29.08,55798.0,26.1087,26.1177,26.0998,26.1177,55798.0
2017-02-15 15:30:00,29.07,29.08,29.07,29.08,4399.0,26.1087,26.1177,26.1087,26.1177,4399.0
2017-02-15 15:35:00,29.08,29.09,29.07,29.09,88839.0,26.1177,26.1267,26.1087,26.1267,88839.0
2017-02-15 15:40:00,29.09,29.09,29.08,29.08,24863.0,26.1267,26.1267,26.1177,26.1177,24863.0
2017-02-15 15:45:00,29.08,29.08,29.07,29.08,49708.0,26.1177,26.1177,26.1087,26.1177,49708.0
2017-02-15 15:50:00,29.08,29.08,29.06,29.06,44649.0,26.1177,26.1177,26.0998,26.0998,44649.0
2017-02-15 15:55:00,29.07,29.07,29.04,29.05,205797.0,26.1087,26.1087,26.0818,26.0908,205797.0
2017-02-16 09:30:00,29.24,29.31,29.24,29.29,65275.0,26.2614,26.3243,26.2614,26.3063,65275.0
2017-02-16 09:35:00,29.29,29.29,29.27,29.28,66347.0,26.3063,26.3063,26.2884,26.2973,66347.0
2017-02-16 09:40:00,29.28,29.3,29.27,29.28,100460.0,26.2973,26.3153,26.2884,26.2973,100460.0
2017-02-16 09:45:00,29.27,29.27,29.25,29.27,67859.0,26.2884,26.2884,26.2704,26.2884,67859.0
2017-02-16 09:50:00,29.27,29.28,29.26,29.27,61018.0,26.2884,26.2973,26.2794,26.2884,61018.0
2017-02-16 09:55:00,29.28,29.29,29.27,29.29,41307.0,26.2973,26.3063,26.2884,26.3063,41307.0
2017-02-16 10:00:00,29.29,29.29,29.27,29.28,121152.0,26.3063,26.3063,26.2884,26.2973,121152.0
2017-02-16 10:05:00,29.28,29.3,29.27,29.3,42570.0,26.2973,26.3153,26.2884,26.3153,42570.0
2017-02-16 10:10:00,29.3,29.3,29.28,29.28,43449.0,26.3153,26.3153,26.2973,26.2973,43449.0
2017-02-16 10:15:00,29.29,29.29,29.26,29.28,123491.0,26.3063,26.3063,26.2794,26.2973,123491.0
2017-02-16 10:20:00,29.29,29.3,29.28,29.3,55167.0,26.3063,26.3153,26.2973,26.3153,55167.0
2017-02-16 10:25:00,29.3,29.31,29.29,29.31,39071.0,26.3153,26.3243,26.3063,26.3243,39071.0
2017-02-16 10:30:00,29.3,29.31,29.3,29.3,25428.0,26.3153,26.3243,26.3153,26.3153,25428.0
2017-02-16 10:35:00,29.3,29.31,29.29,29.31,55655.0,26.3153,26.3243,26.3063,26.3243,55655.0
2017-02-16 10:40:00,29.3,29.31,29.3,29.3,14785.0,26.3153,26.3243,26.3153,26.3153,14785.0
2017-02-16 10:45:00,29.3,29.3,29.29,29.3,75394.0,26.3153,26.3153,26.3063,26.3153,75394.0
2017-02-16 10:50:00,29.29,29.3,29.28,29.29,42100.0,26.3063,26.3153,26.2973,26.3063,42100.0
2017-02-16 10:55:00,29.28,29.29,29.27,29.28,41839.0,26.2973,26.3063,26.2884,26.2973,41839.0
2017-02-16 11:00:00,29.28,29.29,29.28,29.28,41694.0,26.2973,26.3063,26.2973,26.2973,41694.0
2017-02-16 11:05:00,29.29,29.29,29.27,29.28,41270.0,26.3063,26.3063,26.2884,26.2973,41270.0
2017-02-16 11:10:00,29.28,29.28,29.26,29.28,45508.0,26.2973,26.2973,26.2794,26.2973,45508.0
2017-02-16 11:15:00,29.28,29.28,29.27,29.28,15993.0,26.2973,26.2973,26.2884,26.2973,15993.0
2017-02-16 11:20:00,29.28,29.28,29.27,29.28,13610.0,26.2973,26.2973,26.2884,26.2973,13610.0
2017-02-16 11:25:00,29.28,29.28,29.26,29.27,44186.0,26.2973,26.2973,26.2794,26.2884,44186.0
2017-02-16 11:30:00,29.27,29.27,29.25,29.25,5231.0,26.2884,26.2884,26.2704,26.2704,5231.0
2017-02-16 11:35:00,29.26,29.26,29.24,29.24,33859.0,26.2794,26.2794,26.2614,26.2614,33859.0
2017-02-16 11:40:00,29.25,29.26,29.24,29.26,15795.0,26.2704,26.2794,26.2614,26.2794,15795.0
2017-02-16 11:45:00,29.26,29.26,29.25,29.26,7185.0,26.2794,26.2794,26.2704,26.2794,7185.0
2017-02-16 11:50:00,29.26,29.26,29.25,29.26,7430.0,26.2794,26.2794,26.2704,26.2794,7430.0
2017-02-16 11:55:00,29.26,29.26,29.25,29.26,12882.0,26.2794,26.2794,26.2704,26.2794,12882.0
2017-02-16 12:00:00,29.26,29.27,29.25,29.27,13856.0,26.2794,26.2884,26.2704,26.2884,13856.0
2017-02-16 12:05:00,29.27,29.27,29.25,29.26,4046.0,26.2884,26.2884,26.2704,26.2794,4046.0
2017-02-16 12:10:00,29.26,29.26,29.25,29.26,24304.0,26.2794,26.2794,26.2704,26.2794,24304.0
2017-02-16 12:15:00,29.26,29.26,29.25,29.26,4734.0,26.2794,26.2794,26.2704,26.2794,4734.0
2017-02-16 12:20:00,29.26,29.26,29.25,29.26,19671.0,26.2794,26.2794,26.2704,26.2794,19671.0
2017-02-16 12:25:00,29.26,29.27,29.25,29.27,14211.0,26.2794,26.2884,26.2704,26.2884,14211.0
2017-02-16 12:30:00,29.27,29.27,29.26,29.27,22974.0,26.2884,26.2884,26.2794,26.2884,22974.0
2017-02-16 12:35:00,29.27,29.27,29.26,29.26,7122.0,26.2884,26.2884,26.2794,26.2794,7122.0
2017-02-16 12:40:00,29.27,29.28,29.26,29.27,20107.0,26.2884,26.2973,26.2794,26.2884,20107.0
2017-02-16 12:45:00,29.27,29.28,29.26,29.27,14125.0,26.2884,26.2973,26.2794,26.2884,14125.0
2017-02-16 12:50:00,29.26,29.27,29.26,29.26,4476.0,26.2794,26.2884,26.2794,26.2794,4476.0
2017-02-16 12:55:00,29.27,29.27,29.26,29.27,4067.0,26.2884,26.2884,26.2794,26.2884,4067.0
2017-02-16 13:00:00,29.26,29.27,29.25,29.25,17244.0,26.2794,26.2884,26.2704,26.2704,17244.0
2017-02-16 13:05:00,29.25,29.26,29.25,29.26,4146.0,26.2704,26.2794,26.2704,26.2794,4146.0
2017-02-16 13:10:00,29.26,29.26,29.25,29.26,8241.0,26.2794,26.2794,26.2704,26.2794,8241.0
2017-02-16 13:15:00,29.26,29.26,29.25,29.26,4370.0,26.2794,26.2794,26.2704,26.2794,4370.0
2017-02-16 13:20:00,29.26,29.26,29.24,29.25,62371.0,26.2794,26.2794,26.2614,26.2704,62371.0
2017-02-16 13:25:00,29.25,29.25,29.23,29.24,36467.0,26.2704,26.2704,26.2524,26.2614,36467.0
2017-02-16 13:30:00,29.24,29.24,29.23,29.24,6854.0,26.2614,26.2614,26.2524,26.2614,6854.0
2017-02-16 13:35:00,29.24,29.24,29.23,29.24,21446.0,26.2614,26.2614,26.2524,26.2614,21446.0
2017-02-16 13:40:00,29.24,29.25,29.22,29.23,59799.0,26.2614,26.2704,26.2435,26.2524,59799.0
2017-02-16 13:45:00,29.23,29.23,29.22,29.23,30655.0,26.2524,26.2524,26.2435,26.2524,30655.0
2017-02-16 13:50:00,29.23,29.23,29.22,29.23,7727.0,26.2524,26.2524,26.2435,26.2524,7727.0
2017-02-16 13:55:00,29.23,29.23,29.22,29.23,31075.0,26.2524,26.2524,26.2435,26.2524,31075.0
2017-02-16 14:00:00,29.23,29.23,29.22,29.23,13518.0,26.2524,26.2524,26.2435,26.2524,13518.0
2017-02-16 14:05:00,29.23,29.23,29.22,29.23,14610.0,26.2524,26.2524,26.2435,26.2524,14610.0
2017-02-16 14:10:00,29.23,29.23,29.22,29.23,4680.0,26.2524,26.2524,26.2435,26.2524,4680.0
2017-02-16 14:15:00,29.23,29.23,29.22,29.22,8666.0,26.2524,26.2524,26.2435,26.2435,8666.0
2017-02-16 14:20:00,29.22,29.23,29.22,29.22,7930.0,26.2435,26.2524,26.2435,26.2435,7930.0
2017-02-16 14:25:00,29.23,29.23,29.21,29.21,11402.0,26.2524,26.2524,26.2345,26.2345,11402.0
2017-02-16 14:30:00,29.22,29.22,29.21,29.21,7417.0,26.2435,26.2435,26.2345,26.2345,7417.0
2017-02-16 14:35:00,29.21,29.22,29.21,29.21,38376.0,26.2345,26.2435,26.2345,26.2345,38376.0
2017-02-16 14:40:00,29.21,29.22,29.2,29.21,50597.0,26.2345,26.2435,26.2255,26.2345,50597.0
2017-02-16 14:45:00,29.21,29.21,29.2,29.2,3099.0,26.2345,26.2345,26.2255,26.2255,3099.0
2017-02-16 14:50:00,29.21,29.21,29.19,29.21,71599.0,26.2345,26.2345,26.2165,26.2345,71599.0
2017-02-16 14:55:00,29.21,29.21,29.2,29.21,5406.0,26.2345,26.2345,26.2255,26.2345,5406.0
2017-02-16 15:00:00,29.21,29.22,29.2,29.22,30465.0,26.2345,26.2435,26.2255,26.2435,30465.0
2017-02-16 15:05:00,29.22,29.22,29.21,29.21,5700.0,26.2435,26.2435,26.2345,26.2345,5700.0
2017-02-16 15:10:00,29.22,29.22,29.21,29.22,11198.0,26.2435,26.2435,26.2345,26.2435,11198.0
2017-02-16 15:15:00,29.22,29.22,29.21,29.21,4998.0,26.2435,26.2435,26.2345,26.2345,4998.0
2017-02-16 15:20:00,29.21,29.22,29.21,29.22,6719.0,26.2345,26.2435,26.2345,26.2435,6719.0
2017-02-16 15:25:00,29.22,29.22,29.21,29.22,6481.0,26.2435,26.2435,26.2345,26.2435,6481.0
2017-02-16 15:30:00,29.21,29.23,29.21,29.23,32200.0,26.2345,26.2524,26.2345,26.2524,32200.0
2017-02-16 15:35:00,29.23,29.23,29.22,29.23,22016.0,26.2524,26.2524,26.2435,26.2524,22016.0
2017-02-16 15:40:00,29.23,29.23,29.22,29.23,9793.0,26.2524,26.2524,26.2435,26.2524,9793.0
2017-02-16 15:45:00,29.23,29.23,29.21,29.21,52264.0,26.2524,26.2524,26.2345,26.2345,52264.0
2017-02-16 15:50:00,29.22,29.22,29.17,29.17,219770.0,26.2435,26.2435,26.1986,26.1986,219770.0
2017-02-16 15:55:00,29.17,29.18,29.15,29.17,866204.0,26.1986,26.2075,26.1806,26.1986,866204.0
2017-02-17 09:30:00,29.16,29.18,29.15,29.15,54867.0,26.1896,26.2075,26.1806,26.1806,54867.0
2017-02-17 09:35:00,29.16,29.18,29.15,29.16,40106.0,26.1896,26.2075,26.1806,26.1896,40106.0
2017-02-17 09:40:00,29.16,29.17,29.15,29.15,37407.0,26.1896,26.1986,26.1806,26.1806,37407.0
2017-02-17 09:45:00,29.16,29.16,29.15,29.16,26102.0,26.1896,26.1896,26.1806,26.1896,26102.0
2017-02-17 09:50:00,29.16,29.16,29.15,29.16,89832.0,26.1896,26.1896,26.1806,26.1896,89832.0
2017-02-17 09:55:00,29.16,29.16,29.14,29.15,26907.0,26.1896,26.1896,26.1716,26.1806,26907.0
2017-02-17 10:00:00,29.15,29.16,29.14,29.16,22478.0,26.1806,26.1896,26.1716,26.1896,22478.0
2017-02-17 10:05:00,29.16,29.17,29.15,29.16,77024.0,26.1896,26.1986,26.1806,26.1896,77024.0
2017-02-17 10:10:00,29.16,29.17,29.16,29.17,17733.0,26.1896,26.1986,26.1896,26.1986,17733.0
2017-02-17 10:15:00,29.17,29.17,29.15,29.16,21728.0,26.1986,26.1986,26.1806,26.1896,21728.0
2017-02-17 10:20:00,29.16,29.16,29.15,29.15,45632.0,26.1896,26.1896,26.1806,26.1806,45632.0
2017-02-17 10:25:00,29.15,29.16,29.15,29.15,15223.0,26.1806,26.1896,26.1806,26.1806,15223.0
2017-02-17 10:30:00,29.15,29.16,29.15,29.15,8966.0,26.1806,26.1896,26.1806,26.1806,8966.0
2017-02-17 10:35:00,29.15,29.16,29.15,29.16,21233.0,26.1806,26.1896,26.1806,26.1896,21233.0
2017-02-17 10:40:00,29.16,29.16,29.15,29.15,16357.0,26.1896,26.1896,26.1806,26.1806,16357.0
2017-02-17 10:45:00,29.16,29.16,29.15,29.15,11456.0,26.1896,26.1896,26.1806,26.1806,11456.0
2017-02-17 10:50:00,29.16,29.16,29.15,29.16,7821.0,26.1896,26.1896,26.1806,26.1896,7821.0
2017-02-17 10:55:00,29.16,29.17,29.15,29.16,8578.0,26.1896,26.1986,26.1806,26.1896,8578.0
2017-02-17 11:00:00,29.16,29.17,29.16,29.16,5051.0,26.1896,26.1986,26.1896,26.1896,5051.0
2017-02-17 11:05:00,29.17,29.17,29.16,29.16,6632.0,26.1986,26.1986,26.1896,26.1896,6632.0
2017-02-17 11:10:00,29.16,29.17,29.15,29.15,14192.0,26.1896,26.1986,26.1806,26.1806,14192.0
2017-02-17 11:15:00,29.15,29.16,29.15,29.15,35341.0,26.1806,26.1896,26.1806,26.1806,35341.0
2017-02-17 11:20:00,29.16,29.16,29.15,29.15,7558.0,26.1896,26.1896,26.1806,26.1806,7558.0
2017-02-17 11:25:00,29.15,29.16,29.15,29.16,24101.0,26.1806,26.1896,26.1806,26.1896,24101.0
2017-02-17 11:30:00,29.15,29.17,29.15,29.17,35206.0,26.1806,26.1986,26.1806,26.1986,35206.0
2017-02-17 11:35:00,29.16,29.17,29.16,29.16,11987.0,26.1896,26.1986,26.1896,26.1896,11987.0
2017-02-17 11:40:00,29.16,29.17,29.16,29.16,12880.0,26.1896,26.1986,26.1896,26.1896,12880.0
2017-02-17 11:45:00,29.16,29.17,29.16,29.16,10508.0,26.1896,26.1986,26.1896,26.1896,10508.0
2017-02-17 11:50:00,29.16,29.17,29.16,29.16,14721.0,26.1896,26.1986,26.1896,26.1896,14721.0
2017-02-17 11:55:00,29.16,29.17,29.16,29.16,27909.0,26.1896,26.1986,26.1896,26.1896,27909.0
2017-02-17 12:00:00,29.16,29.17,29.15,29.16,10756.0,26.1896,26.1986,26.1806,26.1896,10756.0
2017-02-17 12:05:00,29.16,29.17,29.15,29.16,11744.0,26.1896,26.1986,26.1806,26.1896,11744.0
2017-02-17 12:10:00,29.16,29.17,29.15,29.17,16625.0,26.1896,26.1986,26.1806,26.1986,16625.0
2017-02-17 12:15:00,29.16,29.17,29.16,29.16,6148.0,26.1896,26.1986,26.1896,26.1896,6148.0
2017-02-17 12:20:00,29.16,29.17,29.16,29.17,25478.0,26.1896,26.1986,26.1896,26.1986,25478.0
2017-02-17 12:25:00,29.17,29.17,29.16,29.17,9910.0,26.1986,26.1986,26.1896,26.1986,9910.0
2017-02-17 12:30:00,29.16,29.17,29.16,29.16,40833.0,26.1896,26.1986,26.1896,26.1896,40833.0
2017-02-17 12:35:00,29.17,29.17,29.16,29.17,64271.0,26.1986,26.1986,26.1896,26.1986,64271.0
2017-02-17 12:40:00,29.17,29.17,29.16,29.16,22288.0,26.1986,26.1986,26.1896,26.1896,22288.0
2017-02-17 12:45:00,29.16,29.16,29.15,29.15,19181.0,26.1896,26.1896,26.1806,26.1806,19181.0
2017-02-17 12:50:00,29.15,29.16,29.15,29.15,15991.0,26.1806,26.1896,26.1806,26.1806,15991.0
2017-02-17 12:55:00,29.15,29.16,29.15,29.15,47626.0,26.1806,26.1896,26.1806,26.1806,47626.0
2017-02-17 13:00:00,29.15,29.16,29.15,29.15,15152.0,26.1806,26.1896,26.1806,26.1806,15152.0
2017-02-17 13:05:00,29.15,29.16,29.15,29.16,8220.0,26.1806,26.1896,26.1806,26.1896,8220.0
2017-02-17 13:10:00,29.15,29.16,29.15,29.15,9035.0,26.1806,26.1896,26.1806,26.1806,9035.0
2017-02-17 13:15:00,29.15,29.16,29.15,29.15,22116.0,26.1806,26.1896,26.1806,26.1806,22116.0
2017-02-17 13:20:00,29.15,29.16,29.15,29.16,17325.0,26.1806,26.1896,26.1806,26.1896,17325.0
2017-02-17 13:25:00,29.15,29.16,29.15,29.15,25807.0,26.1806,26.1896,26.1806,26.1806,25807.0
2017-02-17 13:30:00,29.16,29.16,29.14,29.15,16327.0,26.1896,26.1896,26.1716,26.1806,16327.0
2017-02-17 13:35:00,29.15,29.15,29.14,29.14,12156.0,26.1806,26.1806,26.1716,26.1716,12156.0
2017-02-17 13:40:00,29.15,29.15,29.14,29.14,14831.0,26.1806,26.1806,26.1716,26.1716,14831.0
2017-02-17 13:45:00,29.14,29.15,29.14,29.14,10232.0,26.1716,26.1806,26.1716,26.1716,10232.0
2017-02-17 13:50:00,29.14,29.15,29.14,29.14,16090.0,26.1716,26.1806,26.1716,26.1716,16090.0
2017-02-17 13:55:00,29.14,29.15,29.14,29.15,19713.0,26.1716,26.1806,26.1716,26.1806,19713.0
2017-02-17 14:00:00,29.14,29.15,29.14,29.14,14229.0,26.1716,26.1806,26.1716,26.1716,14229.0
2017-02-17 14:05:00,29.14,29.15,29.14,29.14,31989.0,26.1716,26.1806,26.1716,26.1716,31989.0
2017-02-17 14:10:00,29.14,29.15,29.14,29.14,17304.0,26.1716,26.1806,26.1716,26.1716,17304.0
2017-02-17 14:15:00,29.14,29.15,29.13,29.13,50584.0,26.1716,26.1806,26.1626,26.1626,50584.0
2017-02-17 14:20:00,29.13,29.15,29.13,29.14,166052.0,26.1626,26.1806,26.1626,26.1716,166052.0
2017-02-17 14:25:00,29.14,29.15,29.13,29.13,37178.0,26.1716,26.1806,26.1626,26.1626,37178.0
2017-02-17 14:30:00,29.13,29.14,29.13,29.13,43663.0,26.1626,26.1716,26.1626,26.1626,43663.0
2017-02-17 14:35:00,29.13,29.14,29.13,29.14,48668.0,26.1626,26.1716,26.1626,26.1716,48668.0
2017-02-17 14:40:00,29.13,29.14,29.13,29.14,8058.0,26.1626,26.1716,26.1626,26.1716,8058.0
2017-02-17 14:45:00,29.14,29.14,29.13,29.14,10284.0,26.1716,26.1716,26.1626,26.1716,10284.0
2017-02-17 14:50:00,29.14,29.14,29.13,29.14,20569.0,26.1716,26.1716,26.1626,26.1716,20569.0
2017-02-17 14:55:00,29.14,29.14,29.13,29.14,4372.0,26.1716,26.1716,26.1626,26.1716,4372.0
2017-02-17 15:00:00,29.14,29.14,29.13,29.14,26457.0,26.1716,26.1716,26.1626,26.1716,26457.0
2017-02-17 15:05:00,29.14,29.14,29.13,29.14,11062.0,26.1716,26.1716,26.1626,26.1716,11062.0
2017-02-17 15:10:00,29.14,29.14,29.13,29.14,16275.0,26.1716,26.1716,26.1626,26.1716,16275.0
2017-02-17 15:15:00,29.14,29.14,29.13,29.14,34308.0,26.1716,26.1716,26.1626,26.1716,34308.0
2017-02-17 15:20:00,29.14,29.17,29.14,29.17,54523.0,26.1716,26.1986,26.1716,26.1986,54523.0
2017-02-17 15:25:00,29.17,29.17,29.15,29.16,84446.0,26.1986,26.1986,26.1806,26.1896,84446.0
2017-02-17 15:30:00,29.15,29.16,29.15,29.15,32014.0,26.1806,26.1896,26.1806,26.1806,32014.0
2017-02-17 15:35:00,29.16,29.16,29.15,29.16,17835.0,26.1896,26.1896,26.1806,26.1896,17835.0
2017-02-17 15:40:00,29.16,29.16,29.15,29.16,46381.0,26.1896,26.1896,26.1806,26.1896,46381.0
2017-02-17 15:45:00,29.16,29.16,29.15,29.16,32347.0,26.1896,26.1896,26.1806,26.1896,32347.0
2017-02-17 15:50:00,29.16,29.16,29.15,29.16,73327.0,26.1896,26.1896,26.1806,26.1896,73327.0
2017-02-17 15:55:00,29.16,29.22,29.15,29.22,149919.0,26.1896,26.2435,26.1806,26.2435,149919.0
2017-02-21 09:30:00,29.56,29.56,29.5,29.53,72269.0,26.5488,26.5488,26.4949,26.5219,72269.0
2017-02-21 09:35:00,29.53,29.54,29.52,29.54,20623.0,26.5219,26.5309,26.5129,26.5309,20623.0
2017-02-21 09:40:00,29.53,29.55,29.53,29.54,28247.0,26.5219,26.5398,26.5219,26.5309,28247.0
2017-02-21 09:45:00,29.54,29.56,29.54,29.55,36964.0,26.5309,26.5488,26.5309,26.5398,36964.0
2017-02-21 09:50:00,29.55,29.56,29.55,29.55,18446.0,26.5398,26.5488,26.5398,26.5398,18446.0
2017-02-21 09:55:00,29.55,29.56,29.55,29.55,23092.0,26.5398,26.5488,26.5398,26.5398,23092.0
2017-02-21 10:00:00,29.55,29.56,29.52,29.53,27713.0,26.5398,26.5488,26.5129,26.5219,27713.0
2017-02-21 10:05:00,29.53,29.57,29.52,29.57,97402.0,26.5219,26.5578,26.5129,26.5578,97402.0
2017-02-21 10:10:00,29.57,29.58,29.57,29.58,21070.0,26.5578,26.5668,26.5578,26.5668,21070.0
2017-02-21 10:15:00,29.58,29.58,29.57,29.57,34167.0,26.5668,26.5668,26.5578,26.5578,34167.0
2017-02-21 10:20:00,29.57,29.59,29.57,29.59,116337.0,26.5578,26.5758,26.5578,26.5758,116337.0
2017-02-21 10:25:00,29.59,29.59,29.55,29.55,34432.0,26.5758,26.5758,26.5398,26.5398,34432.0
2017-02-21 10:30:00,29.55,29.56,29.53,29.53,60403.0,26.5398,26.5488,26.5219,26.5219,60403.0
2017-02-21 10:35:00,29.53,29.53,29.51,29.52,28566.0,26.5219,26.5219,26.5039,26.5129,28566.0
2017-02-21 10:40:00,29.52,29.53,29.51,29.53,19870.0,26.5129,26.5219,26.5039,26.5219,19870.0
2017-02-21 10:45:00,29.53,29.54,29.52,29.54,15100.0,26.5219,26.5309,26.5129,26.5309,15100.0
2017-02-21 10:50:00,29.54,29.54,29.53,29.54,15606.0,26.5309,26.5309,26.5219,26.5309,15606.0
2017-02-21 10:55:00,29.53,29.54,29.53,29.53,27081.0,26.5219,26.5309,26.5219,26.5219,27081.0
2017-02-21 11:00:00,29.53,29.54,29.53,29.53,18385.0,26.5219,26.5309,26.5219,26.5219,18385.0
2017-02-21 11:05:00,29.53,29.54,29.53,29.53,11943.0,26.5219,26.5309,26.5219,26.5219,11943.0
2017-02-21 11:10:00,29.53,29.54,29.53,29.54,21651.0,26.5219,26.5309,26.5219,26.5309,21651.0
2017-02-21 11:15:00,29.55,29.55,29.54,29.55,12396.0,26.5398,26.5398,26.5309,26.5398,12396.0
2017-02-21 11:20:00,29.55,29.55,29.52,29.53,26997.0,26.5398,26.5398,26.5129,26.5219,26997.0
2017-02-21 11:25:00,29.53,29.53,29.52,29.53,26730.0,26.5219,26.5219,26.5129,26.5219,26730.0
2017-02-21 11:30:00,29.53,29.53,29.52,29.53,18758.0,26.5219,26.5219,26.5129,26.5219,18758.0
2017-02-21 11:35:00,29.53,29.53,29.52,29.52,11284.0,26.5219,26.5219,26.5129,26.5129,11284.0
2017-02-21 11:40:00,29.53,29.54,29.52,29.53,70759.0,26.5219,26.5309,26.5129,26.5219,70759.0
2017-02-21 11:45:00,29.54,29.55,29.53,29.55,49679.0,26.5309,26.5398,26.5219,26.5398,49679.0
2017-02-21 11:50:00,29.55,29.56,29.54,29.56,23715.0,26.5398,26.5488,26.5309,26.5488,23715.0
2017-02-21 11:55:00,29.55,29.57,29.55,29.57,12640.0,26.5398,26.5578,26.5398,26.5578,12640.0
2017-02-21 12:00:00,29.57,29.58,29.56,29.58,14355.0,26.5578,26.5668,26.5488,26.5668,14355.0
2017-02-21 12:05:00,29.58,29.59,29.58,29.59,19536.0,26.5668,26.5758,26.5668,26.5758,19536.0
2017-02-21 12:10:00,29.58,29.59,29.58,29.58,7570.0,26.5668,26.5758,26.5668,26.5668,7570.0
2017-02-21 12:15:00,29.58,29.59,29.57,29.58,10984.0,26.5668,26.5758,26.5578,26.5668,10984.0
2017-02-21 12:20:00,29.58,29.58,29.57,29.57,17100.0,26.5668,26.5668,26.5578,26.5578,17100.0
2017-02-21 12:25:00,29.57,29.58,29.57,29.57,14626.0,26.5578,26.5668,26.5578,26.5578,14626.0
2017-02-21 12:30:00,29.57,29.59,29.57,29.58,21994.0,26.5578,26.5758,26.5578,26.5668,21994.0
2017-02-21 12:35:00,29.58,29.59,29.58,29.58,9953.0,26.5668,26.5758,26.5668,26.5668,9953.0
2017-02-21 12:40:00,29.58,29.59,29.58,29.58,12300.0,26.5668,26.5758,26.5668,26.5668,12300.0
2017-02-21 12:45:00,29.58,29.59,29.57,29.57,24388.0,26.5668,26.5758,26.5578,26.5578,24388.0
2017-02-21 12:50:00,29.57,29.57,29.55,29.55,36948.0,26.5578,26.5578,26.5398,26.5398,36948.0
2017-02-21 12:55:00,29.55,29.56,29.55,29.55,10507.0,26.5398,26.5488,26.5398,26.5398,10507.0
2017-02-21 13:00:00,29.55,29.56,29.55,29.55,17357.0,26.5398,26.5488,26.5398,26.5398,17357.0
2017-02-21 13:05:00,29.55,29.56,29.55,29.55,16356.0,26.5398,26.5488,26.5398,26.5398,16356.0
2017-02-21 13:10:00,29.55,29.56,29.55,29.55,15942.0,26.5398,26.5488,26.5398,26.5398,15942.0
2017-02-21 13:15:00,29.55,29.56,29.55,29.55,12489.0,26.5398,26.5488,26.5398,26.5398,12489.0
2017-02-21 13:20:00,29.55,29.55,29.54,29.55,14051.0,26.5398,26.5398,26.5309,26.5398,14051.0
2017-02-21 13:25:00,29.55,29.55,29.54,29.55,13701.0,26.5398,26.5398,26.5309,26.5398,13701.0
2017-02-21 13:30:00,29.55,29.55,29.54,29.55,16608.0,26.5398,26.5398,26.5309,26.5398,16608.0
2017-02-21 13:35:00,29.55,29.55,29.54,29.54,12100.0,26.5398,26.5398,26.5309,26.5309,12100.0
2017-02-21 13:40:00,29.54,29.55,29.54,29.54,16950.0,26.5309,26.5398,26.5309,26.5309,16950.0
2017-02-21 13:45:00,29.54,29.56,29.54,29.56,27816.0,26.5309,26.5488,26.5309,26.5488,27816.0
2017-02-21 13:50:00,29.56,29.56,29.55,29.55,12567.0,26.5488,26.5488,26.5398,26.5398,12567.0
2017-02-21 13:55:00,29.55,29.56,29.55,29.55,22215.0,26.5398,26.5488,26.5398,26.5398,22215.0
2017-02-21 14:00:00,29.55,29.57,29.55,29.57,46138.0,26.5398,26.5578,26.5398,26.5578,46138.0
2017-02-21 14:05:00,29.57,29.58,29.56,29.58,12660.0,26.5578,26.5668,26.5488,26.5668,12660.0
2017-02-21 14:10:00,29.58,29.58,29.57,29.57,9500.0,26.5668,26.5668,26.5578,26.5578,9500.0
2017-02-21 14:15:00,29.57,29.58,29.57,29.58,18820.0,26.5578,26.5668,26.5578,26.5668,18820.0
2017-02-21 14:20:00,29.57,29.59,29.57,29.59,23191.0,26.5578,26.5758,26.5578,26.5758,23191.0
2017-02-21 14:25:00,29.59,29.59,29.58,29.58,14127.0,26.5758,26.5758,26.5668,26.5668,14127.0
2017-02-21 14:30:00,29.58,29.59,29.58,29.59,20996.0,26.5668,26.5758,26.5668,26.5758,20996.0
2017-02-21 14:35:00,29.59,29.59,29.58,29.59,18340.0,26.5758,26.5758,26.5668,26.5758,18340.0
2017-02-21 14:40:00,29.59,29.59,29.58,29.59,17795.0,26.5758,26.5758,26.5668,26.5758,17795.0
2017-02-21 14:45:00,29.59,29.59,29.58,29.58,14854.0,26.5758,26.5758,26.5668,26.5668,14854.0
2017-02-21 14:50:00,29.58,29.59,29.58,29.59,17601.0,26.5668,26.5758,26.5668,26.5758,17601.0
2017-02-21 14:55:00,29.59,29.59,29.58,29.59,77275.0,26.5758,26.5758,26.5668,26.5758,77275.0
2017-02-21 15:00:00,29.59,29.6,29.58,29.6,34844.0,26.5758,26.5847,26.5668,26.5847,34844.0
2017-02-21 15:05:00,29.6,29.6,29.59,29.6,12493.0,26.5847,26.5847,26.5758,26.5847,12493.0
2017-02-21 15:10:00,29.6,29.61,29.59,29.61,16551.0,26.5847,26.5937,26.5758,26.5937,16551.0
2017-02-21 15:15:00,29.61,29.61,29.6,29.6,19788.0,26.5937,26.5937,26.5847,26.5847,19788.0
2017-02-21 15:20:00,29.6,29.61,29.6,29.6,16200.0,26.5847,26.5937,26.5847,26.5847,16200.0
2017-02-21 15:25:00,29.6,29.61,29.59,29.59,53399.0,26.5847,26.5937,26.5758,26.5758,53399.0
2017-02-21 15:30:00,29.59,29.6,29.59,29.59,12020.0,26.5758,26.5847,26.5758,26.5758,12020.0
2017-02-21 15:35:00,29.59,29.6,29.59,29.6,19370.0,26.5758,26.5847,26.5758,26.5847,19370.0
2017-02-21 15:40:00,29.59,29.6,29.59,29.6,25087.0,26.5758,26.5847,26.5758,26.5847,25087.0
2017-02-21 15:45:00,29.6,29.64,29.59,29.64,128100.0,26.5847,26.6207,26.5758,26.6207,128100.0
2017-02-21 15:50:00,29.64,29.65,29.63,29.65,52537.0,26.6207,26.6297,26.6117,26.6297,52537.0
2017-02-21 15:55:00,29.65,29.66,29.63,29.65,293049.0,26.6297,26.6386,26.6117,26.6297,293049.0
2017-02-22 09:30:00,29.61,29.61,29.54,29.57,86527.0,26.5937,26.5937,26.5309,26.5578,86527.0
2017-02-22 09:35:00,29.57,29.6,29.57,29.57,35283.0,26.5578,26.5847,26.5578,26.5578,35283.0
2017-02-22 09:40:00,29.58,29.58,29.57,29.58,6168.0,26.5668,26.5668,26.5578,26.5668,6168.0
2017-02-22 09:45:00,29.57,29.59,29.57,29.59,7607.0,26.5578,26.5758,26.5578,26.5758,7607.0
2017-02-22 09:50:00,29.59,29.59,29.58,29.59,12900.0,26.5758,26.5758,26.5668,26.5758,12900.0
2017-02-22 09:55:00,29.59,29.59,29.57,29.58,46182.0,26.5758,26.5758,26.5578,26.5668,46182.0
2017-02-22 10:00:00,29.58,29.61,29.57,29.61,56009.0,26.5668,26.5937,26.5578,26.5937,56009.0
2017-02-22 10:05:00,29.61,29.61,29.57,29.57,27360.0,26.5937,26.5937,26.5578,26.5578,27360.0
2017-02-22 10:10:00,29.58,29.6,29.57,29.59,62285.0,26.5668,26.5847,26.5578,26.5758,62285.0
2017-02-22 10:15:00,29.59,29.6,29.59,29.59,6424.0,26.5758,26.5847,26.5758,26.5758,6424.0
2017-02-22 10:20:00,29.59,29.59,29.58,29.58,25856.0,26.5758,26.5758,26.5668,26.5668,25856.0
2017-02-22 10:25:00,29.58,29.59,29.57,29.59,61794.0,26.5668,26.5758,26.5578,26.5758,61794.0
2017-02-22 10:30:00,29.59,29.6,29.59,29.59,15522.0,26.5758,26.5847,26.5758,26.5758,15522.0
2017-02-22 10:35:00,29.59,29.61,29.59,29.61,52129.0,26.5758,26.5937,26.5758,26.5937,52129.0
2017-02-22 10:40:00,29.62,29.62,29.57,29.59,63984.0,26.6027,26.6027,26.5578,26.5758,63984.0
2017-02-22 10:45:00,29.59,29.59,29.58,29.58,9500.0,26.5758,26.5758,26.5668,26.5668,9500.0
2017-02-22 10:50:00,29.59,29.6,29.58,29.6,22063.0,26.5758,26.5847,26.5668,26.5847,22063.0
2017-02-22 10:55:00,29.6,29.6,29.59,29.6,11800.0,26.5847,26.5847,26.5758,26.5847,11800.0
2017-02-22 11:00:00,29.6,29.6,29.59,29.6,4000.0,26.5847,26.5847,26.5758,26.5847,4000.0
2017-02-22 11:05:00,29.59,29.6,29.58,29.58,24412.0,26.5758,26.5847,26.5668,26.5668,24412.0
2017-02-22 11:10:00,29.58,29.58,29.56,29.57,28649.0,26.5668,26.5668,26.5488,26.5578,28649.0
2017-02-22 11:15:00,29.57,29.57,29.56,29.57,15500.0,26.5578,26.5578,26.5488,26.5578,15500.0
2017-02-22 11:20:00,29.57,29.57,29.56,29.57,9103.0,26.5578,26.5578,26.5488,26.5578,9103.0
2017-02-22 11:25:00,29.57,29.57,29.56,29.57,12800.0,26.5578,26.5578,26.5488,26.5578,12800.0
2017-02-22 11:30:00,29.57,29.58,29.56,29.58,24504.0,26.5578,26.5668,26.5488,26.5668,24504.0
2017-02-22 11:35:00,29.59,29.59,29.58,29.59,18093.0,26.5758,26.5758,26.5668,26.5758,18093.0
2017-02-22 11:40:00,29.58,29.59,29.56,29.57,28148.0,26.5668,26.5758,26.5488,26.5578,28148.0
2017-02-22 11:45:00,29.57,29.58,29.56,29.58,37541.0,26.5578,26.5668,26.5488,26.5668,37541.0
2017-02-22 11:50:00,29.57,29.58,29.56,29.57,11887.0,26.5578,26.5668,26.5488,26.5578,11887.0
2017-02-22 11:55:00,29.57,29.58,29.56,29.58,22874.0,26.5578,26.5668,26.5488,26.5668,22874.0
2017-02-22 12:00:00,29.57,29.58,29.57,29.58,13775.0,26.5578,26.5668,26.5578,26.5668,13775.0
2017-02-22 12:05:00,29.57,29.58,29.57,29.57,16315.0,26.5578,26.5668,26.5578,26.5578,16315.0
2017-02-22 12:10:00,29.57,29.58,29.56,29.57,27011.0,26.5578,26.5668,26.5488,26.5578,27011.0
2017-02-22 12:15:00,29.56,29.57,29.56,29.57,19194.0,26.5488,26.5578,26.5488,26.5578,19194.0
2017-02-22 12:20:00,29.56,29.57,29.56,29.56,11673.0,26.5488,26.5578,26.5488,26.5488,11673.0
2017-02-22 12:25:00,29.57,29.57,29.56,29.57,29000.0,26.5578,26.5578,26.5488,26.5578,29000.0
2017-02-22 12:30:00,29.57,29.57,29.56,29.57,20279.0,26.5578,26.5578,26.5488,26.5578,20279.0
2017-02-22 12:35:00,29.57,29.57,29.56,29.57,19600.0,26.5578,26.5578,26.5488,26.5578,19600.0
2017-02-22 12:40:00,29.57,29.58,29.56,29.58,28702.0,26.5578,26.5668,26.5488,26.5668,28702.0
2017-02-22 12:45:00,29.58,29.61,29.57,29.6,63336.0,26.5668,26.5937,26.5578,26.5847,63336.0
2017-02-22 12:50:00,29.61,29.61,29.6,29.61,10100.0,26.5937,26.5937,26.5847,26.5937,10100.0
2017-02-22 12:55:00,29.6,29.61,29.59,29.59,34404.0,26.5847,26.5937,26.5758,26.5758,34404.0
2017-02-22 13:00:00,29.59,29.59,29.58,29.59,15741.0,26.5758,26.5758,26.5668,26.5758,15741.0
2017-02-22 13:05:00,29.58,29.59,29.58,29.59,25700.0,26.5668,26.5758,26.5668,26.5758,25700.0
2017-02-22 13:10:00,29.58,29.59,29.58,29.59,19912.0,26.5668,26.5758,26.5668,26.5758,19912.0
2017-02-22 13:15:00,29.59,29.59,29.58,29.58,18800.0,26.5758,26.5758,26.5668,26.5668,18800.0
2017-02-22 13:20:00,29.58,29.59,29.58,29.59,33600.0,26.5668,26.5758,26.5668,26.5758,33600.0
2017-02-22 13:25:00,29.59,29.6,29.58,29.59,19100.0,26.5758,26.5847,26.5668,26.5758,19100.0
2017-02-22 13:30:00,29.59,29.6,29.58,29.59,38538.0,26.5758,26.5847,26.5668,26.5758,38538.0
2017-02-22 13:35:00,29.59,29.6,29.59,29.59,19751.0,26.5758,26.5847,26.5758,26.5758,19751.0
2017-02-22 13:40:00,29.59,29.61,29.59,29.61,17299.0,26.5758,26.5937,26.5758,26.5937,17299.0
2017-02-22 13:45:00,29.61,29.61,29.6,29.61,21325.0,26.5937,26.5937,26.5847,26.5937,21325.0
2017-02-22 13:50:00,29.6,29.6,29.59,29.59,22218.0,26.5847,26.5847,26.5758,26.5758,22218.0
2017-02-22 13:55:00,29.59,29.6,29.59,29.59,15954.0,26.5758,26.5847,26.5758,26.5758,15954.0
2017-02-22 14:00:00,29.6,29.63,29.56,29.63,68985.0,26.5847,26.6117,26.5488,26.6117,68985.0
2017-02-22 14:05:00,29.62,29.63,29.61,29.61,10200.0,26.6027,26.6117,26.5937,26.5937,10200.0
2017-02-22 14:10:00,29.61,29.61,29.59,29.61,30977.0,26.5937,26.5937,26.5758,26.5937,30977.0
2017-02-22 14:15:00,29.61,29.62,29.6,29.62,32889.0,26.5937,26.6027,26.5847,26.6027,32889.0
2017-02-22 14:20:00,29.62,29.62,29.61,29.62,11275.0,26.6027,26.6027,26.5937,26.6027,11275.0
2017-02-22 14:25:00,29.62,29.62,29.61,29.61,21532.0,26.6027,26.6027,26.5937,26.5937,21532.0
2017-02-22 14:30:00,29.62,29.62,29.61,29.61,27233.0,26.6027,26.6027,26.5937,26.5937,27233.0
2017-02-22 14:35:00,29.61,29.62,29.61,29.61,45849.0,26.5937,26.6027,26.5937,26.5937,45849.0
2017-02-22 14:40:00,29.62,29.62,29.61,29.62,16008.0,26.6027,26.6027,26.5937,26.6027,16008.0
2017-02-22 14:45:00,29.61,29.62,29.61,29.62,20582.0,26.5937,26.6027,26.5937,26.6027,20582.0
2017-02-22 14:50:00,29.61,29.62,29.61,29.62,22195.0,26.5937,26.6027,26.5937,26.6027,22195.0
2017-02-22 14:55:00,29.62,29.62,29.61,29.61,28020.0,26.6027,26.6027,26.5937,26.5937,28020.0
2017-02-22 15:00:00,29.62,29.62,29.61,29.62,26815.0,26.6027,26.6027,26.5937,26.6027,26815.0
2017-02-22 15:05:00,29.61,29.62,29.6,29.61,26315.0,26.5937,26.6027,26.5847,26.5937,26315.0
2017-02-22 15:10:00,29.61,29.61,29.6,29.6,19764.0,26.5937,26.5937,26.5847,26.5847,19764.0
2017-02-22 15:15:00,29.61,29.61,29.6,29.61,28920.0,26.5937,26.5937,26.5847,26.5937,28920.0
2017-02-22 15:20:00,29.61,29.61,29.6,29.61,18900.0,26.5937,26.5937,26.5847,26.5937,18900.0
2017-02-22 15:25:00,29.61,29.62,29.6,29.62,78762.0,26.5937,26.6027,26.5847,26.6027,78762.0
2017-02-22 15:30:00,29.61,29.62,29.61,29.61,11371.0,26.5937,26.6027,26.5937,26.5937,11371.0
2017-02-22 15:35:00,29.62,29.62,29.61,29.62,20600.0,26.6027,26.6027,26.5937,26.6027,20600.0
2017-02-22 15:40:00,29.62,29.62,29.61,29.61,26820.0,26.6027,26.6027,26.5937,26.5937,26820.0
2017-02-22 15:45:00,29.61,29.62,29.61,29.61,40796.0,26.5937,26.6027,26.5937,26.5937,40796.0
2017-02-22 15:50:00,29.62,29.62,29.61,29.62,70643.0,26.6027,26.6027,26.5937,26.6027,70643.0
2017-02-22 15:55:00,29.62,29.64,29.61,29.62,299183.0,26.6027,26.6207,26.5937,26.6027,299183.0
2017-02-23 09:30:00,29.83,29.86,29.8,29.81,75576.0,26.7913,26.8183,26.7644,26.7734,75576.0
2017-02-23 09:35:00,29.82,29.82,29.81,29.82,8565.0,26.7823,26.7823,26.7734,26.7823,8565.0
2017-02-23 09:40:00,29.82,29.83,29.81,29.82,27552.0,26.7823,26.7913,26.7734,26.7823,27552.0
2017-02-23 09:45:00,29.81,29.82,29.8,29.8,17937.0,26.7734,26.7823,26.7644,26.7644,17937.0
2017-02-23 09:50:00,29.81,29.81,29.8,29.81,3300.0,26.7734,26.7734,26.7644,26.7734,3300.0
2017-02-23 09:55:00,29.81,29.81,29.8,29.8,4356.0,26.7734,26.7734,26.7644,26.7644,4356.0
2017-02-23 10:00:00,29.8,29.81,29.8,29.8,3300.0,26.7644,26.7734,26.7644,26.7644,3300.0
2017-02-23 10:05:00,29.8,29.82,29.78,29.78,35343.0,26.7644,26.7823,26.7464,26.7464,35343.0
2017-02-23 10:10:00,29.78,29.79,29.77,29.79,22404.0,26.7464,26.7554,26.7374,26.7554,22404.0
2017-02-23 10:15:00,29.79,29.79,29.76,29.78,20061.0,26.7554,26.7554,26.7284,26.7464,20061.0
2017-02-23 10:20:00,29.78,29.78,29.77,29.78,8734.0,26.7464,26.7464,26.7374,26.7464,8734.0
2017-02-23 10:25:00,29.78,29.78,29.77,29.78,5526.0,26.7464,26.7464,26.7374,26.7464,5526.0
2017-02-23 10:30:00,29.78,29.8,29.77,29.8,42155.0,26.7464,26.7644,26.7374,26.7644,42155.0
2017-02-23 10:35:00,29.8,29.81,29.79,29.8,12518.0,26.7644,26.7734,26.7554,26.7644,12518.0
2017-02-23 10:40:00,29.8,29.81,29.8,29.8,9624.0,26.7644,26.7734,26.7644,26.7644,9624.0
2017-02-23 10:45:00,29.8,29.82,29.8,29.82,24309.0,26.7644,26.7823,26.7644,26.7823,24309.0
2017-02-23 10:50:00,29.82,29.82,29.81,29.82,27150.0,26.7823,26.7823,26.7734,26.7823,27150.0
2017-02-23 10:55:00,29.81,29.84,29.8,29.83,51040.0,26.7734,26.8003,26.7644,26.7913,51040.0
2017-02-23 11:00:00,29.84,29.84,29.81,29.82,69294.0,26.8003,26.8003,26.7734,26.7823,69294.0
2017-02-23 11:05:00,29.82,29.83,29.79,29.79,22626.0,26.7823,26.7913,26.7554,26.7554,22626.0
2017-02-23 11:10:00,29.8,29.8,29.78,29.79,18389.0,26.7644,26.7644,26.7464,26.7554,18389.0
2017-02-23 11:15:00,29.79,29.81,29.78,29.81,49730.0,26.7554,26.7734,26.7464,26.7734,49730.0
2017-02-23 11:20:00,29.8,29.81,29.8,29.8,13454.0,26.7644,26.7734,26.7644,26.7644,13454.0
2017-02-23 11:25:00,29.8,29.81,29.8,29.81,7400.0,26.7644,26.7734,26.7644,26.7734,7400.0
2017-02-23 11:30:00,29.81,29.82,29.8,29.82,16065.0,26.7734,26.7823,26.7644,26.7823,16065.0
2017-02-23 11:35:00,29.81,29.82,29.81,29.82,17634.0,26.7734,26.7823,26.7734,26.7823,17634.0
2017-02-23 11:40:00,29.82,29.84,29.81,29.84,51125.0,26.7823,26.8003,26.7734,26.8003,51125.0
2017-02-23 11:45:00,29.84,29.84,29.83,29.84,6600.0,26.8003,26.8003,26.7913,26.8003,6600.0
2017-02-23 11:50:00,29.84,29.84,29.83,29.84,17875.0,26.8003,26.8003,26.7913,26.8003,17875.0
2017-02-23 11:55:00,29.84,29.84,29.83,29.84,11400.0,26.8003,26.8003,26.7913,26.8003,11400.0
2017-02-23 12:00:00,29.83,29.84,29.83,29.84,12155.0,26.7913,26.8003,26.7913,26.8003,12155.0
2017-02-23 12:05:00,29.84,29.84,29.83,29.83,26050.0,26.8003,26.8003,26.7913,26.7913,26050.0
2017-02-23 12:10:00,29.83,29.84,29.83,29.84,40394.0,26.7913,26.8003,26.7913,26.8003,40394.0
2017-02-23 12:15:00,29.84,29.85,29.83,29.85,25531.0,26.8003,26.8093,26.7913,26.8093,25531.0
2017-02-23 12:20:00,29.85,29.86,29.84,29.85,40886.0,26.8093,26.8183,26.8003,26.8093,40886.0
2017-02-23 12:25:00,29.85,29.85,29.84,29.85,27256.0,26.8093,26.8093,26.8003,26.8093,27256.0
2017-02-23 12:30:00,29.84,29.86,29.84,29.86,20748.0,26.8003,26.8183,26.8003,26.8183,20748.0
2017-02-23 12:35:00,29.86,29.88,29.86,29.87,40138.0,26.8183,26.8362,26.8183,26.8272,40138.0
2017-02-23 12:40:00,29.87,29.87,29.86,29.87,3301.0,26.8272,26.8272,26.8183,26.8272,3301.0
2017-02-23 12:45:00,29.87,29.87,29.86,29.87,3471.0,26.8272,26.8272,26.8183,26.8272,3471.0
2017-02-23 12:50:00,29.87,29.87,29.84,29.84,16786.0,26.8272,26.8272,26.8003,26.8003,16786.0
2017-02-23 12:55:00,29.84,29.84,29.83,29.83,5800.0,26.8003,26.8003,26.7913,26.7913,5800.0
2017-02-23 13:00:00,29.83,29.84,29.83,29.84,5468.0,26.7913,26.8003,26.7913,26.8003,5468.0
2017-02-23 13:05:00,29.84,29.84,29.83,29.83,4931.0,26.8003,26.8003,26.7913,26.7913,4931.0
2017-02-23 13:10:00,29.83,29.83,29.81,29.81,11332.0,26.7913,26.7913,26.7734,26.7734,11332.0
2017-02-23 13:15:00,29.82,29.82,29.81,29.81,3931.0,26.7823,26.7823,26.7734,26.7734,3931.0
2017-02-23 13:20:00,29.81,29.82,29.81,29.82,5574.0,26.7734,26.7823,26.7734,26.7823,5574.0
2017-02-23 13:25:00,29.82,29.82,29.81,29.82,5202.0,26.7823,26.7823,26.7734,26.7823,5202.0
2017-02-23 13:30:00,29.82,29.82,29.8,29.8,24096.0,26.7823,26.7823,26.7644,26.7644,24096.0
2017-02-23 13:35:00,29.81,29.81,29.8,29.8,3207.0,26.7734,26.7734,26.7644,26.7644,3207.0
2017-02-23 13:40:00,29.8,29.81,29.8,29.8,4497.0,26.7644,26.7734,26.7644,26.7644,4497.0
2017-02-23 13:45:00,29.81,29.81,29.8,29.81,2300.0,26.7734,26.7734,26.7644,26.7734,2300.0
2017-02-23 13:50:00,29.8,29.81,29.8,29.8,10667.0,26.7644,26.7734,26.7644,26.7644,10667.0
2017-02-23 13:55:00,29.8,29.81,29.8,29.8,4160.0,26.7644,26.7734,26.7644,26.7644,4160.0
2017-02-23 14:00:00,29.8,29.82,29.8,29.82,22827.0,26.7644,26.7823,26.7644,26.7823,22827.0
2017-02-23 14:05:00,29.82,29.83,29.81,29.83,9353.0,26.7823,26.7913,26.7734,26.7913,9353.0
2017-02-23 14:10:00,29.83,29.83,29.82,29.83,4625.0,26.7913,26.7913,26.7823,26.7913,4625.0
2017-02-23 14:15:00,29.82,29.83,29.82,29.83,5518.0,26.7823,26.7913,26.7823,26.7913,5518.0
2017-02-23 14:20:00,29.83,29.84,29.82,29.84,15330.0,26.7913,26.8003,26.7823,26.8003,15330.0
2017-02-23 14:25:00,29.83,29.84,29.83,29.83,2424.0,26.7913,26.8003,26.7913,26.7913,2424.0
2017-02-23 14:30:00,29.84,29.84,29.83,29.83,5574.0,26.8003,26.8003,26.7913,26.7913,5574.0
2017-02-23 14:35:00,29.83,29.84,29.83,29.84,8814.0,26.7913,26.8003,26.7913,26.8003,8814.0
2017-02-23 14:40:00,29.84,29.84,29.83,29.84,19797.0,26.8003,26.8003,26.7913,26.8003,19797.0
2017-02-23 14:45:00,29.84,29.84,29.83,29.84,13783.0,26.8003,26.8003,26.7913,26.8003,13783.0
2017-02-23 14:50:00,29.83,29.84,29.83,29.84,15372.0,26.7913,26.8003,26.7913,26.8003,15372.0
2017-02-23 14:55:00,29.84,29.85,29.83,29.84,37207.0,26.8003,26.8093,26.7913,26.8003,37207.0
2017-02-23 15:00:00,29.85,29.85,29.84,29.85,3054.0,26.8093,26.8093,26.8003,26.8093,3054.0
2017-02-23 15:05:00,29.85,29.85,29.84,29.84,4745.0,26.8093,26.8093,26.8003,26.8003,4745.0
2017-02-23 15:10:00,29.84,29.85,29.84,29.85,17438.0,26.8003,26.8093,26.8003,26.8093,17438.0
2017-02-23 15:15:00,29.85,29.85,29.84,29.84,5342.0,26.8093,26.8093,26.8003,26.8003,5342.0
2017-02-23 15:20:00,29.85,29.85,29.84,29.84,5434.0,26.8093,26.8093,26.8003,26.8003,5434.0
2017-02-23 15:25:00,29.85,29.85,29.84,29.85,50247.0,26.8093,26.8093,26.8003,26.8093,50247.0
2017-02-23 15:30:00,29.85,29.85,29.84,29.84,70750.0,26.8093,26.8093,26.8003,26.8003,70750.0
2017-02-23 15:35:00,29.85,29.85,29.83,29.84,58628.0,26.8093,26.8093,26.7913,26.8003,58628.0
2017-02-23 15:40:00,29.84,29.85,29.83,29.85,81882.0,26.8003,26.8093,26.7913,26.8093,81882.0
2017-02-23 15:45:00,29.85,29.85,29.84,29.85,82760.0,26.8093,26.8093,26.8003,26.8093,82760.0
2017-02-23 15:50:00,29.85,29.86,29.84,29.85,189110.0,26.8093,26.8183,26.8003,26.8093,189110.0
2017-02-23 15:55:00,29.85,29.86,29.84,29.85,317692.0,26.8093,26.8183,26.8003,26.8093,317692.0
2017-02-24 09:30:00,29.63,29.66,29.58,29.62,64037.0,26.6117,26.6386,26.5668,26.6027,64037.0
2017-02-24 09:35:00,29.62,29.64,29.62,29.64,30117.0,26.6027,26.6207,26.6027,26.6207,30117.0
2017-02-24 09:40:00,29.64,29.67,29.64,29.65,37815.0,26.6207,26.6476,26.6207,26.6297,37815.0
2017-02-24 09:45:00,29.65,29.65,29.63,29.63,23853.0,26.6297,26.6297,26.6117,26.6117,23853.0
2017-02-24 09:50:00,29.64,29.64,29.62,29.62,10755.0,26.6207,26.6207,26.6027,26.6027,10755.0
2017-02-24 09:55:00,29.62,29.67,29.62,29.67,58119.0,26.6027,26.6476,26.6027,26.6476,58119.0
2017-02-24 10:00:00,29.67,29.68,29.65,29.65,68438.0,26.6476,26.6566,26.6297,26.6297,68438.0
2017-02-24 10:05:00,29.66,29.67,29.64,29.67,29158.0,26.6386,26.6476,26.6207,26.6476,29158.0
2017-02-24 10:10:00,29.67,29.67,29.65,29.67,25594.0,26.6476,26.6476,26.6297,26.6476,25594.0
2017-02-24 10:15:00,29.66,29.67,29.65,29.67,25226.0,26.6386,26.6476,26.6297,26.6476,25226.0
2017-02-24 10:20:00,29.67,29.69,29.66,29.67,65200.0,26.6476,26.6656,26.6386,26.6476,65200.0
2017-02-24 10:25:00,29.68,29.68,29.64,29.64,5720.0,26.6566,26.6566,26.6207,26.6207,5720.0
2017-02-24 10:30:00,29.64,29.67,29.64,29.67,50949.0,26.6207,26.6476,26.6207,26.6476,50949.0
2017-02-24 10:35:00,29.68,29.68,29.66,29.67,37868.0,26.6566,26.6566,26.6386,26.6476,37868.0
2017-02-24 10:40:00,29.67,29.67,29.66,29.67,5903.0,26.6476,26.6476,26.6386,26.6476,5903.0
2017-02-24 10:45:00,29.67,29.67,29.65,29.66,22633.0,26.6476,26.6476,26.6297,26.6386,22633.0
2017-02-24 10:50:00,29.65,29.66,29.65,29.65,8100.0,26.6297,26.6386,26.6297,26.6297,8100.0
2017-02-24 10:55:00,29.65,29.68,29.65,29.67,23369.0,26.6297,26.6566,26.6297,26.6476,23369.0
2017-02-24 11:00:00,29.68,29.69,29.67,29.68,11885.0,26.6566,26.6656,26.6476,26.6566,11885.0
2017-02-24 11:05:00,29.68,29.68,29.67,29.67,4182.0,26.6566,26.6566,26.6476,26.6476,4182.0
2017-02-24 11:10:00,29.67,29.68,29.67,29.67,7000.0,26.6476,26.6566,26.6476,26.6476,7000.0
2017-02-24 11:15:00,29.67,29.68,29.66,29.67,11029.0,26.6476,26.6566,26.6386,26.6476,11029.0
2017-02-24 11:20:00,29.67,29.67,29.65,29.65,10151.0,26.6476,26.6476,26.6297,26.6297,10151.0
2017-02-24 11:25:00,29.65,29.66,29.65,29.65,8432.0,26.6297,26.6386,26.6297,26.6297,8432.0
2017-02-24 11:30:00,29.65,29.66,29.64,29.65,18286.0,26.6297,26.6386,26.6207,26.6297,18286.0
2017-02-24 11:35:00,29.65,29.65,29.64,29.64,6982.0,26.6297,26.6297,26.6207,26.6207,6982.0
2017-02-24 11:40:00,29.64,29.65,29.64,29.64,8622.0,26.6207,26.6297,26.6207,26.6207,8622.0
2017-02-24 11:45:00,29.64,29.65,29.64,29.64,7989.0,26.6207,26.6297,26.6207,26.6207,7989.0
2017-02-24 11:50:00,29.64,29.65,29.64,29.64,6436.0,26.6207,26.6297,26.6207,26.6207,6436.0
2017-02-24 11:55:00,29.64,29.65,29.64,29.64,7197.0,26.6207,26.6297,26.6207,26.6207,7197.0
2017-02-24 12:00:00,29.64,29.65,29.64,29.65,60016.0,26.6207,26.6297,26.6207,26.6297,60016.0
2017-02-24 12:05:00,29.65,29.65,29.64,29.65,22800.0,26.6297,26.6297,26.6207,26.6297,22800.0
2017-02-24 12:10:00,29.64,29.65,29.64,29.65,14997.0,26.6207,26.6297,26.6207,26.6297,14997.0
2017-02-24 12:15:00,29.65,29.65,29.63,29.64,23915.0,26.6297,26.6297,26.6117,26.6207,23915.0
2017-02-24 12:20:00,29.64,29.65,29.64,29.65,7600.0,26.6207,26.6297,26.6207,26.6297,7600.0
2017-02-24 12:25:00,29.65,29.65,29.64,29.65,1765.0,26.6297,26.6297,26.6207,26.6297,1765.0
2017-02-24 12:30:00,29.64,29.65,29.64,29.65,20980.0,26.6207,26.6297,26.6207,26.6297,20980.0
2017-02-24 12:35:00,29.65,29.65,29.64,29.65,3230.0,26.6297,26.6297,26.6207,26.6297,3230.0
2017-02-24 12:40:00,29.65,29.65,29.64,29.65,7770.0,26.6297,26.6297,26.6207,26.6297,7770.0
2017-02-24 12:45:00,29.65,29.65,29.64,29.65,8889.0,26.6297,26.6297,26.6207,26.6297,8889.0
2017-02-24 12:50:00,29.65,29.65,29.64,29.64,18543.0,26.6297,26.6297,26.6207,26.6207,18543.0
2017-02-24 12:55:00,29.64,29.65,29.64,29.64,20263.0,26.6207,26.6297,26.6207,26.6207,20263.0
2017-02-24 13:00:00,29.64,29.64,29.63,29.63,34612.0,26.6207,26.6207,26.6117,26.6117,34612.0
2017-02-24 13:05:00,29.63,29.63,29.62,29.62,11871.0,26.6117,26.6117,26.6027,26.6027,11871.0
2017-02-24 13:10:00,29.62,29.62,29.62,29.62,4697.0,26.6027,26.6027,26.6027,26.6027,4697.0
2017-02-24 13:15:00,29.62,29.62,29.61,29.62,5701.0,26.6027,26.6027,26.5937,26.6027,5701.0
2017-02-24 13:20:00,29.62,29.62,29.61,29.62,7700.0,26.6027,26.6027,26.5937,26.6027,7700.0
2017-02-24 13:25:00,29.62,29.62,29.61,29.61,11210.0,26.6027,26.6027,26.5937,26.5937,11210.0
2017-02-24 13:30:00,29.62,29.62,29.61,29.62,18350.0,26.6027,26.6027,26.5937,26.6027,18350.0
2017-02-24 13:35:00,29.62,29.62,29.61,29.62,8800.0,26.6027,26.6027,26.5937,26.6027,8800.0
2017-02-24 13:40:00,29.61,29.62,29.61,29.62,18919.0,26.5937,26.6027,26.5937,26.6027,18919.0
2017-02-24 13:45:00,29.62,29.62,29.61,29.62,1300.0,26.6027,26.6027,26.5937,26.6027,1300.0
2017-02-24 13:50:00,29.62,29.62,29.61,29.62,8442.0,26.6027,26.6027,26.5937,26.6027,8442.0
2017-02-24 13:55:00,29.62,29.62,29.61,29.62,4802.0,26.6027,26.6027,26.5937,26.6027,4802.0
2017-02-24 14:00:00,29.62,29.63,29.61,29.62,39307.0,26.6027,26.6117,26.5937,26.6027,39307.0
2017-02-24 14:05:00,29.62,29.63,29.62,29.62,1100.0,26.6027,26.6117,26.6027,26.6027,1100.0
2017-02-24 14:10:00,29.62,29.63,29.62,29.62,4705.0,26.6027,26.6117,26.6027,26.6027,4705.0
2017-02-24 14:15:00,29.62,29.63,29.62,29.62,5386.0,26.6027,26.6117,26.6027,26.6027,5386.0
2017-02-24 14:20:00,29.62,29.63,29.62,29.62,12093.0,26.6027,26.6117,26.6027,26.6027,12093.0
2017-02-24 14:25:00,29.62,29.62,29.61,29.61,7284.0,26.6027,26.6027,26.5937,26.5937,7284.0
2017-02-24 14:30:00,29.61,29.61,29.61,29.61,5006.0,26.5937,26.5937,26.5937,26.5937,5006.0
2017-02-24 14:35:00,29.61,29.62,29.61,29.61,7665.0,26.5937,26.6027,26.5937,26.5937,7665.0
2017-02-24 14:40:00,29.61,29.62,29.61,29.62,26021.0,26.5937,26.6027,26.5937,26.6027,26021.0
2017-02-24 14:45:00,29.62,29.62,29.61,29.61,7400.0,26.6027,26.6027,26.5937,26.5937,7400.0
2017-02-24 14:50:00,29.61,29.62,29.61,29.61,5200.0,26.5937,26.6027,26.5937,26.5937,5200.0
2017-02-24 14:55:00,29.62,29.62,29.61,29.62,30398.0,26.6027,26.6027,26.5937,26.6027,30398.0
2017-02-24 15:00:00,29.62,29.62,29.61,29.62,8066.0,26.6027,26.6027,26.5937,26.6027,8066.0
2017-02-24 15:05:00,29.62,29.62,29.61,29.62,6800.0,26.6027,26.6027,26.5937,26.6027,6800.0
2017-02-24 15:10:00,29.62,29.62,29.6,29.61,30732.0,26.6027,26.6027,26.5847,26.5937,30732.0
2017-02-24 15:15:00,29.61,29.61,29.6,29.6,35001.0,26.5937,26.5937,26.5847,26.5847,35001.0
2017-02-24 15:20:00,29.61,29.62,29.6,29.62,61229.0,26.5937,26.6027,26.5847,26.6027,61229.0
2017-02-24 15:25:00,29.62,29.62,29.61,29.62,10320.0,26.6027,26.6027,26.5937,26.6027,10320.0
2017-02-24 15:30:00,29.62,29.62,29.61,29.62,13169.0,26.6027,26.6027,26.5937,26.6027,13169.0
2017-02-24 15:35:00,29.62,29.64,29.61,29.64,32995.0,26.6027,26.6207,26.5937,26.6207,32995.0
2017-02-24 15:40:00,29.63,29.64,29.63,29.64,30742.0,26.6117,26.6207,26.6117,26.6207,30742.0
2017-02-24 15:45:00,29.64,29.64,29.63,29.64,24956.0,26.6207,26.6207,26.6117,26.6207,24956.0
2017-02-24 15:50:00,29.64,29.64,29.63,29.64,67957.0,26.6207,26.6207,26.6117,26.6207,67957.0
2017-02-24 15:55:00,29.64,29.65,29.62,29.63,129892.0,26.6207,26.6297,26.6027,26.6117,129892.0
2017-02-27 09:30:00,29.68,29.69,29.63,29.67,36049.0,26.6566,26.6656,26.6117,26.6476,36049.0
2017-02-27 09:35:00,29.66,29.67,29.62,29.65,53119.0,26.6386,26.6476,26.6027,26.6297,53119.0
2017-02-27 09:40:00,29.66,29.66,29.63,29.64,12817.0,26.6386,26.6386,26.6117,26.6207,12817.0
2017-02-27 09:45:00,29.64,29.65,29.63,29.65,11838.0,26.6207,26.6297,26.6117,26.6297,11838.0
2017-02-27 09:50:00,29.65,29.67,29.64,29.67,18306.0,26.6297,26.6476,26.6207,26.6476,18306.0
2017-02-27 09:55:00,29.66,29.67,29.64,29.66,11812.0,26.6386,26.6476,26.6207,26.6386,11812.0
2017-02-27 10:00:00,29.66,29.66,29.63,29.64,50328.0,26.6386,26.6386,26.6117,26.6207,50328.0
2017-02-27 10:05:00,29.65,29.67,29.65,29.65,4184.0,26.6297,26.6476,26.6297,26.6297,4184.0
2017-02-27 10:10:00,29.65,29.67,29.65,29.66,27854.0,26.6297,26.6476,26.6297,26.6386,27854.0
2017-02-27 10:15:00,29.67,29.67,29.64,29.64,19519.0,26.6476,26.6476,26.6207,26.6207,19519.0
2017-02-27 10:20:00,29.65,29.68,29.64,29.67,53423.0,26.6297,26.6566,26.6207,26.6476,53423.0
2017-02-27 10:25:00,29.66,29.67,29.65,29.67,15928.0,26.6386,26.6476,26.6297,26.6476,15928.0
2017-02-27 10:30:00,29.67,29.68,29.66,29.66,15992.0,26.6476,26.6566,26.6386,26.6386,15992.0
2017-02-27 10:35:00,29.67,29.68,29.66,29.68,9184.0,26.6476,26.6566,26.6386,26.6566,9184.0
2017-02-27 10:40:00,29.68,29.7,29.67,29.7,208408.0,26.6566,26.6746,26.6476,26.6746,208408.0
2017-02-27 10:45:00,29.7,29.71,29.7,29.7,8735.0,26.6746,26.6835,26.6746,26.6746,8735.0
2017-02-27 10:50:00,29.71,29.72,29.7,29.72,24454.0,26.6835,26.6925,26.6746,26.6925,24454.0
2017-02-27 10:55:00,29.72,29.72,29.71,29.71,9183.0,26.6925,26.6925,26.6835,26.6835,9183.0
2017-02-27 11:00:00,29.71,29.73,29.71,29.73,40970.0,26.6835,26.7015,26.6835,26.7015,40970.0
2017-02-27 11:05:00,29.73,29.73,29.71,29.71,19531.0,26.7015,26.7015,26.6835,26.6835,19531.0
2017-02-27 11:10:00,29.71,29.71,29.7,29.71,1315.0,26.6835,26.6835,26.6746,26.6835,1315.0
2017-02-27 11:15:00,29.71,29.72,29.7,29.71,25943.0,26.6835,26.6925,26.6746,26.6835,25943.0
2017-02-27 11:20:00,29.71,29.72,29.71,29.72,1801.0,26.6835,26.6925,26.6835,26.6925,1801.0
2017-02-27 11:25:00,29.71,29.72,29.69,29.7,9936.0,26.6835,26.6925,26.6656,26.6746,9936.0
2017-02-27 11:30:00,29.71,29.71,29.69,29.7,19499.0,26.6835,26.6835,26.6656,26.6746,19499.0
2017-02-27 11:35:00,29.7,29.7,29.69,29.7,3981.0,26.6746,26.6746,26.6656,26.6746,3981.0
2017-02-27 11:40:00,29.7,29.71,29.69,29.71,13244.0,26.6746,26.6835,26.6656,26.6835,13244.0
2017-02-27 11:45:00,29.71,29.71,29.7,29.71,2151.0,26.6835,26.6835,26.6746,26.6835,2151.0
2017-02-27 11:50:00,29.71,29.71,29.7,29.71,26856.0,26.6835,26.6835,26.6746,26.6835,26856.0
2017-02-27 11:55:00,29.71,29.71,29.7,29.7,16163.0,26.6835,26.6835,26.6746,26.6746,16163.0
2017-02-27 12:00:00,29.7,29.7,29.69,29.69,18455.0,26.6746,26.6746,26.6656,26.6656,18455.0
2017-02-27 12:05:00,29.7,29.7,29.69,29.7,2267.0,26.6746,26.6746,26.6656,26.6746,2267.0
2017-02-27 12:10:00,29.7,29.7,29.69,29.7,4973.0,26.6746,26.6746,26.6656,26.6746,4973.0
2017-02-27 12:15:00,29.7,29.7,29.68,29.69,12220.0,26.6746,26.6746,26.6566,26.6656,12220.0
2017-02-27 12:20:00,29.69,29.7,29.68,29.7,10283.0,26.6656,26.6746,26.6566,26.6746,10283.0
2017-02-27 12:25:00,29.7,29.71,29.69,29.7,25113.0,26.6746,26.6835,26.6656,26.6746,25113.0
2017-02-27 12:30:00,29.7,29.7,29.69,29.7,26473.0,26.6746,26.6746,26.6656,26.6746,26473.0
2017-02-27 12:35:00,29.69,29.7,29.69,29.7,1450.0,26.6656,26.6746,26.6656,26.6746,1450.0
2017-02-27 12:40:00,29.7,29.7,29.68,29.69,12956.0,26.6746,26.6746,26.6566,26.6656,12956.0
2017-02-27 12:45:00,29.69,29.69,29.68,29.69,14922.0,26.6656,26.6656,26.6566,26.6656,14922.0
2017-02-27 12:50:00,29.69,29.69,29.68,29.68,24949.0,26.6656,26.6656,26.6566,26.6566,24949.0
2017-02-27 12:55:00,29.68,29.69,29.68,29.68,12298.0,26.6566,26.6656,26.6566,26.6566,12298.0
2017-02-27 13:00:00,29.69,29.69,29.68,29.69,1781.0,26.6656,26.6656,26.6566,26.6656,1781.0
2017-02-27 13:05:00,29.68,29.68,29.67,29.68,14558.0,26.6566,26.6566,26.6476,26.6566,14558.0
2017-02-27 13:10:00,29.68,29.68,29.67,29.68,20553.0,26.6566,26.6566,26.6476,26.6566,20553.0
2017-02-27 13:15:00,29.68,29.68,29.67,29.67,18785.0,26.6566,26.6566,26.6476,26.6476,18785.0
2017-02-27 13:20:00,29.67,29.67,29.66,29.67,2176.0,26.6476,26.6476,26.6386,26.6476,2176.0
2017-02-27 13:25:00,29.67,29.67,29.66,29.67,2730.0,26.6476,26.6476,26.6386,26.6476,2730.0
2017-02-27 13:30:00,29.67,29.67,29.65,29.66,41563.0,26.6476,26.6476,26.6297,26.6386,41563.0
2017-02-27 13:35:00,29.66,29.66,29.65,29.66,24431.0,26.6386,26.6386,26.6297,26.6386,24431.0
2017-02-27 13:40:00,29.66,29.66,29.65,29.66,36940.0,26.6386,26.6386,26.6297,26.6386,36940.0
2017-02-27 13:45:00,29.66,29.66,29.65,29.66,15516.0,26.6386,26.6386,26.6297,26.6386,15516.0
2017-02-27 13:50:00,29.66,29.66,29.65,29.66,58711.0,26.6386,26.6386,26.6297,26.6386,58711.0
2017-02-27 13:55:00,29.66,29.66,29.65,29.66,20988.0,26.6386,26.6386,26.6297,26.6386,20988.0
2017-02-27 14:00:00,29.66,29.66,29.65,29.65,31171.0,26.6386,26.6386,26.6297,26.6297,31171.0
2017-02-27 14:05:00,29.66,29.66,29.64,29.64,32830.0,26.6386,26.6386,26.6207,26.6207,32830.0
2017-02-27 14:10:00,29.65,29.65,29.64,29.65,2670.0,26.6297,26.6297,26.6207,26.6297,2670.0
2017-02-27 14:15:00,29.65,29.65,29.64,29.65,8483.0,26.6297,26.6297,26.6207,26.6297,8483.0
2017-02-27 14:20:00,29.65,29.65,29.64,29.65,1700.0,26.6297,26.6297,26.6207,26.6297,1700.0
2017-02-27 14:25:00,29.64,29.65,29.64,29.65,6605.0,26.6207,26.6297,26.6207,26.6297,6605.0
2017-02-27 14:30:00,29.65,29.65,29.64,29.65,2045.0,26.6297,26.6297,26.6207,26.6297,2045.0
2017-02-27 14:35:00,29.65,29.65,29.64,29.65,20294.0,26.6297,26.6297,26.6207,26.6297,20294.0
2017-02-27 14:40:00,29.65,29.65,29.63,29.63,26263.0,26.6297,26.6297,26.6117,26.6117,26263.0
2017-02-27 14:45:00,29.63,29.63,29.62,29.63,25295.0,26.6117,26.6117,26.6027,26.6117,25295.0
2017-02-27 14:50:00,29.63,29.63,29.62,29.63,6197.0,26.6117,26.6117,26.6027,26.6117,6197.0
2017-02-27 14:55:00,29.63,29.63,29.62,29.63,4041.0,26.6117,26.6117,26.6027,26.6117,4041.0
2017-02-27 15:00:00,29.63,29.64,29.63,29.64,13178.0,26.6117,26.6207,26.6117,26.6207,13178.0
2017-02-27 15:05:00,29.64,29.64,29.63,29.64,11814.0,26.6207,26.6207,26.6117,26.6207,11814.0
2017-02-27 15:10:00,29.64,29.65,29.63,29.65,8321.0,26.6207,26.6297,26.6117,26.6297,8321.0
2017-02-27 15:15:00,29.65,29.65,29.64,29.65,4524.0,26.6297,26.6297,26.6207,26.6297,4524.0
2017-02-27 15:20:00,29.65,29.66,29.64,29.66,10060.0,26.6297,26.6386,26.6207,26.6386,10060.0
2017-02-27 15:25:00,29.66,29.67,29.65,29.67,14734.0,26.6386,26.6476,26.6297,26.6476,14734.0
2017-02-27 15:30:00,29.67,29.67,29.66,29.67,8919.0,26.6476,26.6476,26.6386,26.6476,8919.0
2017-02-27 15:35:00,29.67,29.67,29.66,29.67,16081.0,26.6476,26.6476,26.6386,26.6476,16081.0
2017-02-27 15:40:00,29.67,29.67,29.66,29.67,12685.0,26.6476,26.6476,26.6386,26.6476,12685.0
2017-02-27 15:45:00,29.67,29.67,29.66,29.67,6706.0,26.6476,26.6476,26.6386,26.6476,6706.0
2017-02-27 15:50:00,29.67,29.67,29.66,29.67,30481.0,26.6476,26.6476,26.6386,26.6476,30481.0
2017-02-27 15:55:00,29.67,29.68,29.66,29.67,112994.0,26.6476,26.6566,26.6386,26.6476,112994.0
2017-02-28 09:30:00,29.71,29.85,29.71,29.75,64054.0,26.6835,26.8093,26.6835,26.7195,64054.0
2017-02-28 09:35:00,29.75,29.77,29.75,29.75,70468.0,26.7195,26.7374,26.7195,26.7195,70468.0
2017-02-28 09:40:00,29.76,29.76,29.75,29.76,58700.0,26.7284,26.7284,26.7195,26.7284,58700.0
2017-02-28 09:45:00,29.76,29.76,29.75,29.76,6191.0,26.7284,26.7284,26.7195,26.7284,6191.0
2017-02-28 09:50:00,29.75,29.75,29.72,29.73,36204.0,26.7195,26.7195,26.6925,26.7015,36204.0
2017-02-28 09:55:00,29.73,29.73,29.72,29.73,6151.0,26.7015,26.7015,26.6925,26.7015,6151.0
2017-02-28 10:00:00,29.73,29.76,29.72,29.75,72730.0,26.7015,26.7284,26.6925,26.7195,72730.0
2017-02-28 10:05:00,29.76,29.76,29.75,29.76,7461.0,26.7284,26.7284,26.7195,26.7284,7461.0
2017-02-28 10:10:00,29.76,29.78,29.76,29.78,110006.0,26.7284,26.7464,26.7284,26.7464,110006.0
2017-02-28 10:15:00,29.77,29.78,29.72,29.72,28154.0,26.7374,26.7464,26.6925,26.6925,28154.0
2017-02-28 10:20:00,29.73,29.73,29.72,29.72,1181.0,26.7015,26.7015,26.6925,26.6925,1181.0
2017-02-28 10:25:00,29.72,29.73,29.72,29.73,7911.0,26.6925,26.7015,26.6925,26.7015,7911.0
2017-02-28 10:30:00,29.73,29.73,29.71,29.72,36815.0,26.7015,26.7015,26.6835,26.6925,36815.0
2017-02-28 10:35:00,29.71,29.73,29.71,29.72,36349.0,26.6835,26.7015,26.6835,26.6925,36349.0
2017-02-28 10:40:00,29.72,29.73,29.71,29.71,33454.0,26.6925,26.7015,26.6835,26.6835,33454.0
2017-02-28 10:45:00,29.72,29.72,29.7,29.71,61507.0,26.6925,26.6925,26.6746,26.6835,61507.0
2017-02-28 10:50:00,29.72,29.73,29.71,29.73,18850.0,26.6925,26.7015,26.6835,26.7015,18850.0
2017-02-28 10:55:00,29.73,29.74,29.72,29.73,37083.0,26.7015,26.7105,26.6925,26.7015,37083.0
2017-02-28 11:00:00,29.73,29.73,29.69,29.71,26287.0,26.7015,26.7015,26.6656,26.6835,26287.0
2017-02-28 11:05:00,29.72,29.72,29.69,29.69,52771.0,26.6925,26.6925,26.6656,26.6656,52771.0
2017-02-28 11:10:00,29.69,29.7,29.68,29.69,15724.0,26.6656,26.6746,26.6566,26.6656,15724.0
2017-02-28 11:15:00,29.69,29.71,29.68,29.7,15568.0,26.6656,26.6835,26.6566,26.6746,15568.0
2017-02-28 11:20:00,29.71,29.72,29.7,29.72,4823.0,26.6835,26.6925,26.6746,26.6925,4823.0
2017-02-28 11:25:00,29.72,29.72,29.69,29.7,57221.0,26.6925,26.6925,26.6656,26.6746,57221.0
2017-02-28 11:30:00,29.7,29.7,29.69,29.7,2071.0,26.6746,26.6746,26.6656,26.6746,2071.0
2017-02-28 11:35:00,29.69,29.7,29.69,29.7,2709.0,26.6656,26.6746,26.6656,26.6746,2709.0
2017-02-28 11:40:00,29.7,29.7,29.69,29.7,3663.0,26.6746,26.6746,26.6656,26.6746,3663.0
2017-02-28 11:45:00,29.7,29.7,29.69,29.7,15325.0,26.6746,26.6746,26.6656,26.6746,15325.0
2017-02-28 11:50:00,29.7,29.7,29.69,29.7,4477.0,26.6746,26.6746,26.6656,26.6746,4477.0
2017-02-28 11:55:00,29.7,29.7,29.69,29.7,2194.0,26.6746,26.6746,26.6656,26.6746,2194.0
2017-02-28 12:00:00,29.7,29.7,29.69,29.7,2252.0,26.6746,26.6746,26.6656,26.6746,2252.0
2017-02-28 12:05:00,29.7,29.7,29.67,29.68,19586.0,26.6746,26.6746,26.6476,26.6566,19586.0
2017-02-28 12:10:00,29.68,29.68,29.67,29.68,1024.0,26.6566,26.6566,26.6476,26.6566,1024.0
2017-02-28 12:15:00,29.68,29.68,29.67,29.68,9903.0,26.6566,26.6566,26.6476,26.6566,9903.0
2017-02-28 12:20:00,29.68,29.68,29.65,29.66,9259.0,26.6566,26.6566,26.6297,26.6386,9259.0
2017-02-28 12:25:00,29.65,29.66,29.63,29.65,36175.0,26.6297,26.6386,26.6117,26.6297,36175.0
2017-02-28 12:30:00,29.66,29.66,29.65,29.65,2090.0,26.6386,26.6386,26.6297,26.6297,2090.0
2017-02-28 12:35:00,29.66,29.66,29.65,29.66,8106.0,26.6386,26.6386,26.6297,26.6386,8106.0
2017-02-28 12:40:00,29.66,29.66,29.63,29.64,18473.0,26.6386,26.6386,26.6117,26.6207,18473.0
2017-02-28 12:45:00,29.64,29.65,29.63,29.65,29870.0,26.6207,26.6297,26.6117,26.6297,29870.0
2017-02-28 12:50:00,29.65,29.66,29.65,29.66,3392.0,26.6297,26.6386,26.6297,26.6386,3392.0
2017-02-28 12:55:00,29.66,29.66,29.66,29.66,2197.0,26.6386,26.6386,26.6386,26.6386,2197.0
2017-02-28 13:00:00,29.66,29.67,29.66,29.67,14870.0,26.6386,26.6476,26.6386,26.6476,14870.0
2017-02-28 13:05:00,29.67,29.68,29.67,29.67,33158.0,26.6476,26.6566,26.6476,26.6476,33158.0
2017-02-28 13:10:00,29.67,29.67,29.66,29.67,3000.0,26.6476,26.6476,26.6386,26.6476,3000.0
2017-02-28 13:15:00,29.67,29.68,29.66,29.68,8477.0,26.6476,26.6566,26.6386,26.6566,8477.0
2017-02-28 13:20:00,29.68,29.69,29.67,29.67,42679.0,26.6566,26.6656,26.6476,26.6476,42679.0
2017-02-28 13:25:00,29.67,29.68,29.66,29.68,10623.0,26.6476,26.6566,26.6386,26.6566,10623.0
2017-02-28 13:30:00,29.68,29.68,29.67,29.68,3205.0,26.6566,26.6566,26.6476,26.6566,3205.0
2017-02-28 13:35:00,29.68,29.69,29.67,29.68,31733.0,26.6566,26.6656,26.6476,26.6566,31733.0
2017-02-28 13:40:00,29.68,29.68,29.67,29.68,10248.0,26.6566,26.6566,26.6476,26.6566,10248.0
2017-02-28 13:45:00,29.68,29.69,29.67,29.68,13254.0,26.6566,26.6656,26.6476,26.6566,13254.0
2017-02-28 13:50:00,29.68,29.69,29.68,29.69,13030.0,26.6566,26.6656,26.6566,26.6656,13030.0
2017-02-28 13:55:00,29.69,29.69,29.67,29.68,46430.0,26.6656,26.6656,26.6476,26.6566,46430.0
2017-02-28 14:00:00,29.68,29.68,29.67,29.68,1764.0,26.6566,26.6566,26.6476,26.6566,1764.0
2017-02-28 14:05:00,29.68,29.68,29.67,29.68,2454.0,26.6566,26.6566,26.6476,26.6566,2454.0
2017-02-28 14:10:00,29.68,29.68,29.67,29.68,1485.0,26.6566,26.6566,26.6476,26.6566,1485.0
2017-02-28 14:15:00,29.68,29.68,29.67,29.68,4402.0,26.6566,26.6566,26.6476,26.6566,4402.0
2017-02-28 14:20:00,29.68,29.69,29.68,29.69,6460.0,26.6566,26.6656,26.6566,26.6656,6460.0
2017-02-28 14:25:00,29.69,29.69,29.68,29.69,26864.0,26.6656,26.6656,26.6566,26.6656,26864.0
2017-02-28 14:30:00,29.69,29.69,29.68,29.69,2994.0,26.6656,26.6656,26.6566,26.6656,2994.0
2017-02-28 14:35:00,29.69,29.69,29.68,29.69,14908.0,26.6656,26.6656,26.6566,26.6656,14908.0
2017-02-28 14:40:00,29.69,29.69,29.68,29.69,8990.0,26.6656,26.6656,26.6566,26.6656,8990.0
2017-02-28 14:45:00,29.69,29.7,29.68,29.69,27310.0,26.6656,26.6746,26.6566,26.6656,27310.0
2017-02-28 14:50:00,29.7,29.7,29.68,29.69,23506.0,26.6746,26.6746,26.6566,26.6656,23506.0
2017-02-28 14:55:00,29.69,29.69,29.68,29.69,2951.0,26.6656,26.6656,26.6566,26.6656,2951.0
2017-02-28 15:00:00,29.69,29.69,29.68,29.69,42376.0,26.6656,26.6656,26.6566,26.6656,42376.0
2017-02-28 15:05:00,29.68,29.69,29.68,29.69,3245.0,26.6566,26.6656,26.6566,26.6656,3245.0
2017-02-28 15:10:00,29.69,29.69,29.68,29.69,4346.0,26.6656,26.6656,26.6566,26.6656,4346.0
2017-02-28 15:15:00,29.69,29.69,29.66,29.67,32405.0,26.6656,26.6656,26.6386,26.6476,32405.0
2017-02-28 15:20:00,29.67,29.67,29.65,29.65,22681.0,26.6476,26.6476,26.6297,26.6297,22681.0
2017-02-28 15:25:00,29.65,29.65,29.62,29.63,24570.0,26.6297,26.6297,26.6027,26.6117,24570.0
2017-02-28 15:30:00,29.63,29.63,29.59,29.6,105478.0,26.6117,26.6117,26.5758,26.5847,105478.0
2017-02-28 15:35:00,29.6,29.63,29.57,29.58,97270.0,26.5847,26.6117,26.5578,26.5668,97270.0
2017-02-28 15:40:00,29.58,29.63,29.57,29.62,858299.0,26.5668,26.6117,26.5578,26.6027,858299.0
2017-02-28 15:45:00,29.62,29.63,29.61,29.63,36023.0,26.6027,26.6117,26.5937,26.6117,36023.0
2017-02-28 15:50:00,29.63,29.64,29.62,29.63,113817.0,26.6117,26.6207,26.6027,26.6117,113817.0
2017-02-28 15:55:00,29.64,29.68,29.63,29.66,808908.0,26.6207,26.6566,26.6117,26.6386,808908.0
2017-03-01 09:30:00,29.91,29.93,29.88,29.92,122212.0,26.8632,26.8811,26.8362,26.8722,122212.0
2017-03-01 09:35:00,29.92,29.92,29.9,29.92,96949.0,26.8722,26.8722,26.8542,26.8722,96949.0
2017-03-01 09:40:00,29.92,29.92,29.9,29.91,25323.0,26.8722,26.8722,26.8542,26.8632,25323.0
2017-03-01 09:45:00,29.91,29.91,29.9,29.91,19883.0,26.8632,26.8632,26.8542,26.8632,19883.0
2017-03-01 09:50:00,29.91,29.91,29.9,29.91,26750.0,26.8632,26.8632,26.8542,26.8632,26750.0
2017-03-01 09:55:00,29.91,29.91,29.9,29.91,15396.0,26.8632,26.8632,26.8542,26.8632,15396.0
2017-03-01 10:00:00,29.91,29.92,29.9,29.92,25997.0,26.8632,26.8722,26.8542,26.8722,25997.0
2017-03-01 10:05:00,29.92,29.92,29.91,29.91,19280.0,26.8722,26.8722,26.8632,26.8632,19280.0
2017-03-01 10:10:00,29.91,29.92,29.9,29.91,35486.0,26.8632,26.8722,26.8542,26.8632,35486.0
2017-03-01 10:15:00,29.91,29.91,29.9,29.91,42516.0,26.8632,26.8632,26.8542,26.8632,42516.0
2017-03-01 10:20:00,29.91,29.92,29.9,29.91,39720.0,26.8632,26.8722,26.8542,26.8632,39720.0
2017-03-01 10:25:00,29.92,29.92,29.9,29.91,41218.0,26.8722,26.8722,26.8542,26.8632,41218.0
2017-03-01 10:30:00,29.91,29.91,29.9,29.9,95721.0,26.8632,26.8632,26.8542,26.8542,95721.0
2017-03-01 10:35:00,29.91,29.93,29.9,29.93,330178.0,26.8632,26.8811,26.8542,26.8811,330178.0
2017-03-01 10:40:00,29.92,29.93,29.91,29.93,99137.0,26.8722,26.8811,26.8632,26.8811,99137.0
2017-03-01 10:45:00,29.92,29.95,29.92,29.95,63043.0,26.8722,26.8991,26.8722,26.8991,63043.0
2017-03-01 10:50:00,29.95,29.97,29.94,29.96,59970.0,26.8991,26.9171,26.8901,26.9081,59970.0
2017-03-01 10:55:00,29.97,29.97,29.96,29.96,51369.0,26.9171,26.9171,26.9081,26.9081,51369.0
2017-03-01 11:00:00,29.96,29.97,29.95,29.95,54350.0,26.9081,26.9171,26.8991,26.8991,54350.0
2017-03-01 11:05:00,29.96,29.96,29.94,29.96,70883.0,26.9081,26.9081,26.8901,26.9081,70883.0
2017-03-01 11:10:00,29.96,29.96,29.94,29.95,85932.0,26.9081,26.9081,26.8901,26.8991,85932.0
2017-03-01 11:15:00,29.95,29.96,29.94,29.96,32117.0,26.8991,26.9081,26.8901,26.9081,32117.0
2017-03-01 11:20:00,29.96,29.97,29.95,29.96,21462.0,26.9081,26.9171,26.8991,26.9081,21462.0
2017-03-01 11:25:00,29.96,29.97,29.95,29.95,49634.0,26.9081,26.9171,26.8991,26.8991,49634.0
2017-03-01 11:30:00,29.96,29.96,29.95,29.96,20888.0,26.9081,26.9081,26.8991,26.9081,20888.0
2017-03-01 11:35:00,29.97,29.97,29.96,29.97,34669.0,26.9171,26.9171,26.9081,26.9171,34669.0
2017-03-01 11:40:00,29.96,29.98,29.96,29.98,25757.0,26.9081,26.926,26.9081,26.926,25757.0
2017-03-01 11:45:00,29.98,29.99,29.97,29.99,82793.0,26.926,26.935,26.9171,26.935,82793.0
2017-03-01 11:50:00,29.99,30.02,29.98,30.02,77623.0,26.935,26.962,26.926,26.962,77623.0
2017-03-01 11:55:00,30.02,30.03,30.0,30.0,65045.0,26.962,26.9709,26.944,26.944,65045.0
2017-03-01 12:00:00,30.01,30.02,30.0,30.02,34326.0,26.953,26.962,26.944,26.962,34326.0
2017-03-01 12:05:00,30.02,30.02,30.01,30.01,18055.0,26.962,26.962,26.953,26.953,18055.0
2017-03-01 12:10:00,30.01,30.03,30.01,30.03,26355.0,26.953,26.9709,26.953,26.9709,26355.0
2017-03-01 12:15:00,30.03,30.03,30.02,30.03,26205.0,26.9709,26.9709,26.962,26.9709,26205.0
2017-03-01 12:20:00,30.03,30.04,30.02,30.04,96587.0,26.9709,26.9799,26.962,26.9799,96587.0
2017-03-01 12:25:00,30.03,30.04,30.03,30.04,11572.0,26.9709,26.9799,26.9709,26.9799,11572.0
2017-03-01 12:30:00,30.04,30.04,30.03,30.04,27739.0,26.9799,26.9799,26.9709,26.9799,27739.0
2017-03-01 12:35:00,30.04,30.05,30.03,30.04,47616.0,26.9799,26.9889,26.9709,26.9799,47616.0
2017-03-01 12:40:00,30.05,30.06,30.04,30.05,64116.0,26.9889,26.9979,26.9799,26.9889,64116.0
2017-03-01 12:45:00,30.05,30.06,30.05,30.05,17994.0,26.9889,26.9979,26.9889,26.9889,17994.0
2017-03-01 12:50:00,30.05,30.06,30.04,30.05,49933.0,26.9889,26.9979,26.9799,26.9889,49933.0
2017-03-01 12:55:00,30.05,30.05,30.04,30.05,28681.0,26.9889,26.9889,26.9799,26.9889,28681.0
2017-03-01 13:00:00,30.05,30.07,30.04,30.06,72689.0,26.9889,27.0069,26.9799,26.9979,72689.0
2017-03-01 13:05:00,30.06,30.06,30.01,30.01,74848.0,26.9979,26.9979,26.953,26.953,74848.0
2017-03-01 13:10:00,30.01,30.04,30.01,30.03,52469.0,26.953,26.9799,26.953,26.9709,52469.0
2017-03-01 13:15:00,30.03,30.05,30.03,30.03,47362.0,26.9709,26.9889,26.9709,26.9709,47362.0
2017-03-01 13:20:00,30.04,30.05,30.03,30.05,19312.0,26.9799,26.9889,26.9709,26.9889,19312.0
2017-03-01 13:25:00,30.05,30.05,30.04,30.05,24848.0,26.9889,26.9889,26.9799,26.9889,24848.0
2017-03-01 13:30:00,30.05,30.06,30.04,30.05,28708.0,26.9889,26.9979,26.9799,26.9889,28708.0
2017-03-01 13:35:00,30.05,30.07,30.05,30.07,34309.0,26.9889,27.0069,26.9889,27.0069,34309.0
2017-03-01 13:40:00,30.07,30.07,30.06,30.06,89523.0,27.0069,27.0069,26.9979,26.9979,89523.0
2017-03-01 13:45:00,30.06,30.06,30.05,30.05,49816.0,26.9979,26.9979,26.9889,26.9889,49816.0
2017-03-01 13:50:00,30.05,30.06,30.05,30.06,23022.0,26.9889,26.9979,26.9889,26.9979,23022.0
2017-03-01 13:55:00,30.05,30.07,30.05,30.06,71840.0,26.9889,27.0069,26.9889,26.9979,71840.0
2017-03-01 14:00:00,30.06,30.07,30.06,30.07,18060.0,26.9979,27.0069,26.9979,27.0069,18060.0
2017-03-01 14:05:00,30.07,30.09,30.06,30.07,72470.0,27.0069,27.0248,26.9979,27.0069,72470.0
2017-03-01 14:10:00,30.07,30.08,30.06,30.08,27548.0,27.0069,27.0159,26.9979,27.0159,27548.0
2017-03-01 14:15:00,30.08,30.09,30.07,30.08,68473.0,27.0159,27.0248,27.0069,27.0159,68473.0
2017-03-01 14:20:00,30.09,30.09,30.08,30.09,17739.0,27.0248,27.0248,27.0159,27.0248,17739.0
2017-03-01 14:25:00,30.09,30.1,30.08,30.08,68210.0,27.0248,27.0338,27.0159,27.0159,68210.0
2017-03-01 14:30:00,30.09,30.1,30.08,30.09,37250.0,27.0248,27.0338,27.0159,27.0248,37250.0
2017-03-01 14:35:00,30.09,30.1,30.08,30.09,53924.0,27.0248,27.0338,27.0159,27.0248,53924.0
2017-03-01 14:40:00,30.09,30.1,30.08,30.1,28005.0,27.0248,27.0338,27.0159,27.0338,28005.0
2017-03-01 14:45:00,30.1,30.1,30.09,30.1,19799.0,27.0338,27.0338,27.0248,27.0338,19799.0
2017-03-01 14:50:00,30.1,30.12,30.09,30.11,66583.0,27.0338,27.0518,27.0248,27.0428,66583.0
2017-03-01 14:55:00,30.11,30.12,30.11,30.12,31213.0,27.0428,27.0518,27.0428,27.0518,31213.0
2017-03-01 15:00:00,30.12,30.12,30.11,30.11,48701.0,27.0518,27.0518,27.0428,27.0428,48701.0
2017-03-01 15:05:00,30.12,30.12,30.11,30.11,24900.0,27.0518,27.0518,27.0428,27.0428,24900.0
2017-03-01 15:10:00,30.12,30.12,30.11,30.11,37730.0,27.0518,27.0518,27.0428,27.0428,37730.0
2017-03-01 15:15:00,30.11,30.12,30.09,30.1,98781.0,27.0428,27.0518,27.0248,27.0338,98781.0
2017-03-01 15:20:00,30.1,30.1,30.09,30.1,28465.0,27.0338,27.0338,27.0248,27.0338,28465.0
2017-03-01 15:25:00,30.1,30.1,30.09,30.1,25159.0,27.0338,27.0338,27.0248,27.0338,25159.0
2017-03-01 15:30:00,30.1,30.14,30.09,30.12,562988.0,27.0338,27.0697,27.0248,27.0518,562988.0
2017-03-01 15:35:00,30.13,30.14,30.12,30.13,102072.0,27.0608,27.0697,27.0518,27.0608,102072.0
2017-03-01 15:40:00,30.14,30.14,30.13,30.13,153771.0,27.0697,27.0697,27.0608,27.0608,153771.0
2017-03-01 15:45:00,30.13,30.14,30.12,30.12,331802.0,27.0608,27.0697,27.0518,27.0518,331802.0
2017-03-01 15:50:00,30.13,30.14,30.12,30.13,225236.0,27.0608,27.0697,27.0518,27.0608,225236.0
2017-03-01 15:55:00,30.13,30.15,30.11,30.12,752536.0,27.0608,27.0787,27.0428,27.0518,752536.0
2017-03-02 09:30:00,29.69,29.77,29.63,29.68,272664.0,26.6656,26.7374,26.6117,26.6566,272664.0
2017-03-02 09:35:00,29.68,29.68,29.65,29.67,95114.0,26.6566,26.6566,26.6297,26.6476,95114.0
2017-03-02 09:40:00,29.67,29.69,29.66,29.69,59120.0,26.6476,26.6656,26.6386,26.6656,59120.0
2017-03-02 09:45:00,29.69,29.69,29.68,29.69,38004.0,26.6656,26.6656,26.6566,26.6656,38004.0
2017-03-02 09:50:00,29.69,29.69,29.67,29.68,43017.0,26.6656,26.6656,26.6476,26.6566,43017.0
2017-03-02 09:55:00,29.69,29.69,29.67,29.68,57400.0,26.6656,26.6656,26.6476,26.6566,57400.0
2017-03-02 10:00:00,29.68,29.68,29.67,29.68,34190.0,26.6566,26.6566,26.6476,26.6566,34190.0
2017-03-02 10:05:00,29.68,29.68,29.67,29.68,13987.0,26.6566,26.6566,26.6476,26.6566,13987.0
2017-03-02 10:10:00,29.68,29.68,29.67,29.68,26277.0,26.6566,26.6566,26.6476,26.6566,26277.0
2017-03-02 10:15:00,29.68,29.68,29.67,29.68,13673.0,26.6566,26.6566,26.6476,26.6566,13673.0
2017-03-02 10:20:00,29.68,29.69,29.67,29.69,24647.0,26.6566,26.6656,26.6476,26.6656,24647.0
2017-03-02 10:25:00,29.69,29.69,29.68,29.69,33722.0,26.6656,26.6656,26.6566,26.6656,33722.0
2017-03-02 10:30:00,29.69,29.69,29.68,29.69,8898.0,26.6656,26.6656,26.6566,26.6656,8898.0
2017-03-02 10:35:00,29.69,29.69,29.68,29.69,9990.0,26.6656,26.6656,26.6566,26.6656,9990.0
2017-03-02 10:40:00,29.69,29.71,29.68,29.71,27588.0,26.6656,26.6835,26.6566,26.6835,27588.0
2017-03-02 10:45:00,29.71,29.71,29.7,29.71,48968.0,26.6835,26.6835,26.6746,26.6835,48968.0
2017-03-02 10:50:00,29.71,29.71,29.7,29.7,8010.0,26.6835,26.6835,26.6746,26.6746,8010.0
2017-03-02 10:55:00,29.71,29.71,29.7,29.7,38482.0,26.6835,26.6835,26.6746,26.6746,38482.0
2017-03-02 11:00:00,29.7,29.71,29.65,29.67,114650.0,26.6746,26.6835,26.6297,26.6476,114650.0
2017-03-02 11:05:00,29.67,29.67,29.66,29.67,33079.0,26.6476,26.6476,26.6386,26.6476,33079.0
2017-03-02 11:10:00,29.67,29.67,29.66,29.67,29890.0,26.6476,26.6476,26.6386,26.6476,29890.0
2017-03-02 11:15:00,29.67,29.67,29.66,29.67,18407.0,26.6476,26.6476,26.6386,26.6476,18407.0
2017-03-02 11:20:00,29.67,29.68,29.66,29.67,28837.0,26.6476,26.6566,26.6386,26.6476,28837.0
2017-03-02 11:25:00,29.68,29.68,29.67,29.68,7229.0,26.6566,26.6566,26.6476,26.6566,7229.0
2017-03-02 11:30:00,29.68,29.68,29.67,29.67,30461.0,26.6566,26.6566,26.6476,26.6476,30461.0
2017-03-02 11:35:00,29.67,29.68,29.65,29.66,32574.0,26.6476,26.6566,26.6297,26.6386,32574.0
2017-03-02 11:40:00,29.66,29.66,29.65,29.66,5807.0,26.6386,26.6386,26.6297,26.6386,5807.0
2017-03-02 11:45:00,29.66,29.66,29.65,29.66,30506.0,26.6386,26.6386,26.6297,26.6386,30506.0
2017-03-02 11:50:00,29.65,29.66,29.64,29.65,15218.0,26.6297,26.6386,26.6207,26.6297,15218.0
2017-03-02 11:55:00,29.65,29.65,29.64,29.65,9268.0,26.6297,26.6297,26.6207,26.6297,9268.0
2017-03-02 12:00:00,29.65,29.65,29.64,29.65,9586.0,26.6297,26.6297,26.6207,26.6297,9586.0
2017-03-02 12:05:00,29.65,29.65,29.63,29.64,46466.0,26.6297,26.6297,26.6117,26.6207,46466.0
2017-03-02 12:10:00,29.63,29.63,29.62,29.62,24069.0,26.6117,26.6117,26.6027,26.6027,24069.0
2017-03-02 12:15:00,29.63,29.63,29.62,29.63,11910.0,26.6117,26.6117,26.6027,26.6117,11910.0
2017-03-02 12:20:00,29.62,29.63,29.62,29.62,15275.0,26.6027,26.6117,26.6027,26.6027,15275.0
2017-03-02 12:25:00,29.62,29.63,29.62,29.62,9399.0,26.6027,26.6117,26.6027,26.6027,9399.0
2017-03-02 12:30:00,29.63,29.63,29.62,29.62,7595.0,26.6117,26.6117,26.6027,26.6027,7595.0
2017-03-02 12:35:00,29.63,29.63,29.62,29.63,29142.0,26.6117,26.6117,26.6027,26.6117,29142.0
2017-03-02 12:40:00,29.63,29.63,29.62,29.63,20858.0,26.6117,26.6117,26.6027,26.6117,20858.0
2017-03-02 12:45:00,29.63,29.63,29.61,29.62,38565.0,26.6117,26.6117,26.5937,26.6027,38565.0
2017-03-02 12:50:00,29.61,29.62,29.61,29.62,17611.0,26.5937,26.6027,26.5937,26.6027,17611.0
2017-03-02 12:55:00,29.62,29.62,29.61,29.62,11575.0,26.6027,26.6027,26.5937,26.6027,11575.0
2017-03-02 13:00:00,29.62,29.62,29.61,29.61,12292.0,26.6027,26.6027,26.5937,26.5937,12292.0
2017-03-02 13:05:00,29.62,29.62,29.61,29.61,10936.0,26.6027,26.6027,26.5937,26.5937,10936.0
2017-03-02 13:10:00,29.62,29.62,29.61,29.61,12226.0,26.6027,26.6027,26.5937,26.5937,12226.0
2017-03-02 13:15:00,29.62,29.62,29.61,29.62,13876.0,26.6027,26.6027,26.5937,26.6027,13876.0
2017-03-02 13:20:00,29.62,29.62,29.61,29.62,22845.0,26.6027,26.6027,26.5937,26.6027,22845.0
2017-03-02 13:25:00,29.62,29.62,29.61,29.61,23129.0,26.6027,26.6027,26.5937,26.5937,23129.0
2017-03-02 13:30:00,29.62,29.62,29.61,29.62,14527.0,26.6027,26.6027,26.5937,26.6027,14527.0
2017-03-02 13:35:00,29.61,29.62,29.61,29.62,9940.0,26.5937,26.6027,26.5937,26.6027,9940.0
2017-03-02 13:40:00,29.61,29.62,29.61,29.62,15875.0,26.5937,26.6027,26.5937,26.6027,15875.0
2017-03-02 13:45:00,29.61,29.62,29.61,29.61,25100.0,26.5937,26.6027,26.5937,26.5937,25100.0
2017-03-02 13:50:00,29.62,29.62,29.6,29.61,102044.0,26.6027,26.6027,26.5847,26.5937,102044.0
2017-03-02 13:55:00,29.61,29.61,29.6,29.61,9081.0,26.5937,26.5937,26.5847,26.5937,9081.0
2017-03-02 14:00:00,29.61,29.61,29.6,29.61,11649.0,26.5937,26.5937,26.5847,26.5937,11649.0
2017-03-02 14:05:00,29.61,29.61,29.6,29.61,64821.0,26.5937,26.5937,26.5847,26.5937,64821.0
2017-03-02 14:10:00,29.6,29.61,29.6,29.6,11779.0,26.5847,26.5937,26.5847,26.5847,11779.0
2017-03-02 14:15:00,29.6,29.61,29.6,29.61,13526.0,26.5847,26.5937,26.5847,26.5937,13526.0
2017-03-02 14:20:00,29.6,29.61,29.6,29.61,12800.0,26.5847,26.5937,26.5847,26.5937,12800.0
2017-03-02 14:25:00,29.6,29.61,29.6,29.61,40974.0,26.5847,26.5937,26.5847,26.5937,40974.0
2017-03-02 14:30:00,29.61,29.61,29.6,29.61,14136.0,26.5937,26.5937,26.5847,26.5937,14136.0
2017-03-02 14:35:00,29.6,29.61,29.6,29.61,27856.0,26.5847,26.5937,26.5847,26.5937,27856.0
2017-03-02 14:40:00,29.61,29.61,29.6,29.61,12317.0,26.5937,26.5937,26.5847,26.5937,12317.0
2017-03-02 14:45:00,29.61,29.61,29.6,29.6,14865.0,26.5937,26.5937,26.5847,26.5847,14865.0
2017-03-02 14:50:00,29.61,29.61,29.6,29.61,17815.0,26.5937,26.5937,26.5847,26.5937,17815.0
2017-03-02 14:55:00,29.61,29.61,29.6,29.61,19903.0,26.5937,26.5937,26.5847,26.5937,19903.0
2017-03-02 15:00:00,29.61,29.62,29.6,29.62,14516.0,26.5937,26.6027,26.5847,26.6027,14516.0
2017-03-02 15:05:00,29.62,29.62,29.61,29.62,14966.0,26.6027,26.6027,26.5937,26.6027,14966.0
2017-03-02 15:10:00,29.62,29.62,29.61,29.62,23451.0,26.6027,26.6027,26.5937,26.6027,23451.0
2017-03-02 15:15:00,29.62,29.62,29.61,29.62,40467.0,26.6027,26.6027,26.5937,26.6027,40467.0
2017-03-02 15:20:00,29.62,29.62,29.61,29.62,13427.0,26.6027,26.6027,26.5937,26.6027,13427.0
2017-03-02 15:25:00,29.61,29.62,29.6,29.61,74653.0,26.5937,26.6027,26.5847,26.5937,74653.0
2017-03-02 15:30:00,29.61,29.61,29.6,29.61,16945.0,26.5937,26.5937,26.5847,26.5937,16945.0
2017-03-02 15:35:00,29.61,29.61,29.6,29.61,32562.0,26.5937,26.5937,26.5847,26.5937,32562.0
2017-03-02 15:40:00,29.61,29.61,29.6,29.61,84609.0,26.5937,26.5937,26.5847,26.5937,84609.0
2017-03-02 15:45:00,29.61,29.61,29.58,29.59,129979.0,26.5937,26.5937,26.5668,26.5758,129979.0
2017-03-02 15:50:00,29.58,29.59,29.57,29.59,220837.0,26.5668,26.5758,26.5578,26.5758,220837.0
2017-03-02 15:55:00,29.59,29.6,29.56,29.58,385681.0,26.5758,26.5847,26.5488,26.5668,385681.0
2017-03-03 09:30:00,29.76,29.89,29.76,29.85,92667.0,26.7284,26.8452,26.7284,26.8093,92667.0
2017-03-03 09:35:00,29.85,29.88,29.84,29.88,43058.0,26.8093,26.8362,26.8003,26.8362,43058.0
2017-03-03 09:40:00,29.88,29.88,29.86,29.87,22464.0,26.8362,26.8362,26.8183,26.8272,22464.0
2017-03-03 09:45:00,29.86,29.87,29.83,29.85,35286.0,26.8183,26.8272,26.7913,26.8093,35286.0
2017-03-03 09:50:00,29.85,29.86,29.83,29.84,15043.0,26.8093,26.8183,26.7913,26.8003,15043.0
2017-03-03 09:55:00,29.84,29.85,29.82,29.84,49089.0,26.8003,26.8093,26.7823,26.8003,49089.0
2017-03-03 10:00:00,29.84,29.84,29.79,29.8,42328.0,26.8003,26.8003,26.7554,26.7644,42328.0
2017-03-03 10:05:00,29.79,29.82,29.79,29.8,39403.0,26.7554,26.7823,26.7554,26.7644,39403.0
2017-03-03 10:10:00,29.8,29.83,29.8,29.82,34266.0,26.7644,26.7913,26.7644,26.7823,34266.0
2017-03-03 10:15:00,29.83,29.83,29.8,29.8,57299.0,26.7913,26.7913,26.7644,26.7644,57299.0
2017-03-03 10:20:00,29.8,29.81,29.77,29.78,183707.0,26.7644,26.7734,26.7374,26.7464,183707.0
2017-03-03 10:25:00,29.78,29.78,29.76,29.77,15805.0,26.7464,26.7464,26.7284,26.7374,15805.0
2017-03-03 10:30:00,29.77,29.78,29.75,29.76,30343.0,26.7374,26.7464,26.7195,26.7284,30343.0
2017-03-03 10:35:00,29.76,29.77,29.75,29.77,8865.0,26.7284,26.7374,26.7195,26.7374,8865.0
2017-03-03 10:40:00,29.77,29.78,29.76,29.78,17965.0,26.7374,26.7464,26.7284,26.7464,17965.0
2017-03-03 10:45:00,29.78,29.78,29.77,29.78,5100.0,26.7464,26.7464,26.7374,26.7464,5100.0
2017-03-03 10:50:00,29.78,29.78,29.77,29.77,70266.0,26.7464,26.7464,26.7374,26.7374,70266.0
2017-03-03 10:55:00,29.78,29.78,29.76,29.77,28828.0,26.7464,26.7464,26.7284,26.7374,28828.0
2017-03-03 11:00:00,29.77,29.78,29.76,29.78,38884.0,26.7374,26.7464,26.7284,26.7464,38884.0
2017-03-03 11:05:00,29.78,29.78,29.77,29.78,17400.0,26.7464,26.7464,26.7374,26.7464,17400.0
2017-03-03 11:10:00,29.78,29.78,29.77,29.78,7477.0,26.7464,26.7464,26.7374,26.7464,7477.0
2017-03-03 11:15:00,29.78,29.78,29.77,29.78,9773.0,26.7464,26.7464,26.7374,26.7464,9773.0
2017-03-03 11:20:00,29.78,29.78,29.77,29.78,16086.0,26.7464,26.7464,26.7374,26.7464,16086.0
2017-03-03 11:25:00,29.78,29.78,29.75,29.76,22545.0,26.7464,26.7464,26.7195,26.7284,22545.0
2017-03-03 11:30:00,29.76,29.76,29.74,29.75,34777.0,26.7284,26.7284,26.7105,26.7195,34777.0
2017-03-03 11:35:00,29.75,29.75,29.74,29.75,6207.0,26.7195,26.7195,26.7105,26.7195,6207.0
2017-03-03 11:40:00,29.75,29.76,29.75,29.76,95754.0,26.7195,26.7284,26.7195,26.7284,95754.0
2017-03-03 11:45:00,29.76,29.77,29.75,29.75,46152.0,26.7284,26.7374,26.7195,26.7195,46152.0
2017-03-03 11:50:00,29.75,29.76,29.74,29.75,22015.0,26.7195,26.7284,26.7105,26.7195,22015.0
2017-03-03 11:55:00,29.76,29.77,29.75,29.77,18792.0,26.7284,26.7374,26.7195,26.7374,18792.0
2017-03-03 12:00:00,29.77,29.77,29.76,29.77,22598.0,26.7374,26.7374,26.7284,26.7374,22598.0
2017-03-03 12:05:00,29.77,29.77,29.76,29.77,5518.0,26.7374,26.7374,26.7284,26.7374,5518.0
2017-03-03 12:10:00,29.77,29.78,29.76,29.78,19068.0,26.7374,26.7464,26.7284,26.7464,19068.0
2017-03-03 12:15:00,29.78,29.78,29.75,29.76,47703.0,26.7464,26.7464,26.7195,26.7284,47703.0
2017-03-03 12:20:00,29.76,29.76,29.73,29.74,12418.0,26.7284,26.7284,26.7015,26.7105,12418.0
2017-03-03 12:25:00,29.75,29.75,29.74,29.75,30100.0,26.7195,26.7195,26.7105,26.7195,30100.0
2017-03-03 12:30:00,29.75,29.77,29.75,29.77,9178.0,26.7195,26.7374,26.7195,26.7374,9178.0
2017-03-03 12:35:00,29.77,29.77,29.76,29.77,3570.0,26.7374,26.7374,26.7284,26.7374,3570.0
2017-03-03 12:40:00,29.77,29.77,29.76,29.76,3800.0,26.7374,26.7374,26.7284,26.7284,3800.0
2017-03-03 12:45:00,29.77,29.78,29.76,29.78,11803.0,26.7374,26.7464,26.7284,26.7464,11803.0
2017-03-03 12:50:00,29.78,29.78,29.76,29.77,22206.0,26.7464,26.7464,26.7284,26.7374,22206.0
2017-03-03 12:55:00,29.77,29.78,29.76,29.78,16150.0,26.7374,26.7464,26.7284,26.7464,16150.0
2017-03-03 13:00:00,29.77,29.78,29.73,29.78,119799.0,26.7374,26.7464,26.7015,26.7464,119799.0
2017-03-03 13:05:00,29.78,29.78,29.74,29.76,69522.0,26.7464,26.7464,26.7105,26.7284,69522.0
2017-03-03 13:10:00,29.76,29.79,29.76,29.78,29254.0,26.7284,26.7554,26.7284,26.7464,29254.0
2017-03-03 13:15:00,29.78,29.78,29.75,29.77,18893.0,26.7464,26.7464,26.7195,26.7374,18893.0
2017-03-03 13:20:00,29.76,29.76,29.74,29.75,36278.0,26.7284,26.7284,26.7105,26.7195,36278.0
2017-03-03 13:25:00,29.75,29.75,29.74,29.75,6680.0,26.7195,26.7195,26.7105,26.7195,6680.0
2017-03-03 13:30:00,29.75,29.75,29.74,29.75,12080.0,26.7195,26.7195,26.7105,26.7195,12080.0
2017-03-03 13:35:00,29.75,29.75,29.74,29.75,16400.0,26.7195,26.7195,26.7105,26.7195,16400.0
2017-03-03 13:40:00,29.75,29.77,29.75,29.77,26785.0,26.7195,26.7374,26.7195,26.7374,26785.0
2017-03-03 13:45:00,29.77,29.79,29.76,29.78,30632.0,26.7374,26.7554,26.7284,26.7464,30632.0
2017-03-03 13:50:00,29.79,29.79,29.78,29.79,12155.0,26.7554,26.7554,26.7464,26.7554,12155.0
2017-03-03 13:55:00,29.79,29.79,29.78,29.79,9950.0,26.7554,26.7554,26.7464,26.7554,9950.0
2017-03-03 14:00:00,29.78,29.79,29.78,29.79,56148.0,26.7464,26.7554,26.7464,26.7554,56148.0
2017-03-03 14:05:00,29.79,29.82,29.78,29.82,22228.0,26.7554,26.7823,26.7464,26.7823,22228.0
2017-03-03 14:10:00,29.82,29.82,29.81,29.82,32851.0,26.7823,26.7823,26.7734,26.7823,32851.0
2017-03-03 14:15:00,29.82,29.84,29.82,29.84,36012.0,26.7823,26.8003,26.7823,26.8003,36012.0
2017-03-03 14:20:00,29.84,29.86,29.83,29.86,56847.0,26.8003,26.8183,26.7913,26.8183,56847.0
2017-03-03 14:25:00,29.86,29.86,29.83,29.84,32968.0,26.8183,26.8183,26.7913,26.8003,32968.0
2017-03-03 14:30:00,29.84,29.84,29.83,29.84,14002.0,26.8003,26.8003,26.7913,26.8003,14002.0
2017-03-03 14:35:00,29.84,29.84,29.83,29.84,15211.0,26.8003,26.8003,26.7913,26.8003,15211.0
2017-03-03 14:40:00,29.84,29.84,29.83,29.84,10533.0,26.8003,26.8003,26.7913,26.8003,10533.0
2017-03-03 14:45:00,29.83,29.84,29.83,29.84,17787.0,26.7913,26.8003,26.7913,26.8003,17787.0
2017-03-03 14:50:00,29.84,29.84,29.83,29.84,8340.0,26.8003,26.8003,26.7913,26.8003,8340.0
2017-03-03 14:55:00,29.84,29.84,29.83,29.84,3400.0,26.8003,26.8003,26.7913,26.8003,3400.0
2017-03-03 15:00:00,29.84,29.85,29.83,29.85,46846.0,26.8003,26.8093,26.7913,26.8093,46846.0
2017-03-03 15:05:00,29.85,29.85,29.84,29.85,4900.0,26.8093,26.8093,26.8003,26.8093,4900.0
2017-03-03 15:10:00,29.85,29.85,29.84,29.85,4800.0,26.8093,26.8093,26.8003,26.8093,4800.0
2017-03-03 15:15:00,29.85,29.85,29.84,29.84,13876.0,26.8093,26.8093,26.8003,26.8003,13876.0
2017-03-03 15:20:00,29.84,29.85,29.84,29.84,13871.0,26.8003,26.8093,26.8003,26.8003,13871.0
2017-03-03 15:25:00,29.85,29.85,29.84,29.85,7606.0,26.8093,26.8093,26.8003,26.8093,7606.0
2017-03-03 15:30:00,29.85,29.86,29.84,29.85,81180.0,26.8093,26.8183,26.8003,26.8093,81180.0
2017-03-03 15:35:00,29.85,29.86,29.85,29.86,6397.0,26.8093,26.8183,26.8093,26.8183,6397.0
2017-03-03 15:40:00,29.86,29.86,29.85,29.86,26495.0,26.8183,26.8183,26.8093,26.8183,26495.0
2017-03-03 15:45:00,29.85,29.86,29.85,29.86,11768.0,26.8093,26.8183,26.8093,26.8183,11768.0
2017-03-03 15:50:00,29.85,29.88,29.85,29.88,116201.0,26.8093,26.8362,26.8093,26.8362,116201.0
2017-03-03 15:55:00,29.88,29.88,29.8,29.85,909042.0,26.8362,26.8362,26.7644,26.8093,909042.0
2017-03-06 09:30:00,29.98,29.98,29.93,29.94,53455.0,26.926,26.926,26.8811,26.8901,53455.0
2017-03-06 09:35:00,29.95,29.97,29.93,29.93,51819.0,26.8991,26.9171,26.8811,26.8811,51819.0
2017-03-06 09:40:00,29.93,29.94,29.91,29.91,24763.0,26.8811,26.8901,26.8632,26.8632,24763.0
2017-03-06 09:45:00,29.91,29.92,29.89,29.92,40633.0,26.8632,26.8722,26.8452,26.8722,40633.0
2017-03-06 09:50:00,29.92,29.93,29.91,29.91,37703.0,26.8722,26.8811,26.8632,26.8632,37703.0
2017-03-06 09:55:00,29.9,29.93,29.89,29.93,29551.0,26.8542,26.8811,26.8452,26.8811,29551.0
2017-03-06 10:00:00,29.92,29.92,29.89,29.9,19532.0,26.8722,26.8722,26.8452,26.8542,19532.0
2017-03-06 10:05:00,29.89,29.92,29.88,29.92,31518.0,26.8452,26.8722,26.8362,26.8722,31518.0
2017-03-06 10:10:00,29.92,29.92,29.89,29.89,20629.0,26.8722,26.8722,26.8452,26.8452,20629.0
2017-03-06 10:15:00,29.89,29.9,29.88,29.88,54472.0,26.8452,26.8542,26.8362,26.8362,54472.0
2017-03-06 10:20:00,29.89,29.9,29.86,29.89,82805.0,26.8452,26.8542,26.8183,26.8452,82805.0
2017-03-06 10:25:00,29.89,29.89,29.88,29.89,5899.0,26.8452,26.8452,26.8362,26.8452,5899.0
2017-03-06 10:30:00,29.88,29.9,29.88,29.88,62085.0,26.8362,26.8542,26.8362,26.8362,62085.0
2017-03-06 10:35:00,29.88,29.88,29.86,29.88,22810.0,26.8362,26.8362,26.8183,26.8362,22810.0
2017-03-06 10:40:00,29.88,29.88,29.86,29.86,27680.0,26.8362,26.8362,26.8183,26.8183,27680.0
2017-03-06 10:45:00,29.87,29.88,29.86,29.88,17092.0,26.8272,26.8362,26.8183,26.8362,17092.0
2017-03-06 10:50:00,29.88,29.88,29.87,29.87,28920.0,26.8362,26.8362,26.8272,26.8272,28920.0
2017-03-06 10:55:00,29.87,29.88,29.87,29.87,8214.0,26.8272,26.8362,26.8272,26.8272,8214.0
2017-03-06 11:00:00,29.87,29.87,29.85,29.86,13153.0,26.8272,26.8272,26.8093,26.8183,13153.0
2017-03-06 11:05:00,29.85,29.89,29.85,29.87,37728.0,26.8093,26.8452,26.8093,26.8272,37728.0
2017-03-06 11:10:00,29.87,29.88,29.87,29.88,5160.0,26.8272,26.8362,26.8272,26.8362,5160.0
2017-03-06 11:15:00,29.87,29.9,29.87,29.9,23364.0,26.8272,26.8542,26.8272,26.8542,23364.0
2017-03-06 11:20:00,29.9,29.9,29.88,29.88,20711.0,26.8542,26.8542,26.8362,26.8362,20711.0
2017-03-06 11:25:00,29.88,29.89,29.88,29.89,5131.0,26.8362,26.8452,26.8362,26.8452,5131.0
2017-03-06 11:30:00,29.89,29.91,29.88,29.91,64673.0,26.8452,26.8632,26.8362,26.8632,64673.0
2017-03-06 11:35:00,29.91,29.91,29.89,29.9,13219.0,26.8632,26.8632,26.8452,26.8542,13219.0
2017-03-06 11:40:00,29.89,29.9,29.88,29.89,16000.0,26.8452,26.8542,26.8362,26.8452,16000.0
2017-03-06 11:45:00,29.88,29.89,29.88,29.89,30105.0,26.8362,26.8452,26.8362,26.8452,30105.0
2017-03-06 11:50:00,29.89,29.89,29.88,29.89,5630.0,26.8452,26.8452,26.8362,26.8452,5630.0
2017-03-06 11:55:00,29.89,29.9,29.88,29.9,33850.0,26.8452,26.8542,26.8362,26.8542,33850.0
2017-03-06 12:00:00,29.9,29.91,29.89,29.9,9134.0,26.8542,26.8632,26.8452,26.8542,9134.0
2017-03-06 12:05:00,29.91,29.91,29.9,29.9,17859.0,26.8632,26.8632,26.8542,26.8542,17859.0
2017-03-06 12:10:00,29.9,29.91,29.9,29.9,7641.0,26.8542,26.8632,26.8542,26.8542,7641.0
2017-03-06 12:15:00,29.9,29.91,29.9,29.91,33142.0,26.8542,26.8632,26.8542,26.8632,33142.0
2017-03-06 12:20:00,29.91,29.92,29.9,29.92,13425.0,26.8632,26.8722,26.8542,26.8722,13425.0
2017-03-06 12:25:00,29.92,29.93,29.91,29.92,7285.0,26.8722,26.8811,26.8632,26.8722,7285.0
2017-03-06 12:30:00,29.93,29.94,29.92,29.94,59762.0,26.8811,26.8901,26.8722,26.8901,59762.0
2017-03-06 12:35:00,29.94,29.94,29.93,29.94,41037.0,26.8901,26.8901,26.8811,26.8901,41037.0
2017-03-06 12:40:00,29.94,29.95,29.93,29.94,24423.0,26.8901,26.8991,26.8811,26.8901,24423.0
2017-03-06 12:45:00,29.94,29.94,29.93,29.93,2235.0,26.8901,26.8901,26.8811,26.8811,2235.0
2017-03-06 12:50:00,29.94,29.94,29.93,29.94,6000.0,26.8901,26.8901,26.8811,26.8901,6000.0
2017-03-06 12:55:00,29.94,29.94,29.93,29.94,14124.0,26.8901,26.8901,26.8811,26.8901,14124.0
2017-03-06 13:00:00,29.93,29.94,29.92,29.92,23169.0,26.8811,26.8901,26.8722,26.8722,23169.0
2017-03-06 13:05:00,29.92,29.93,29.92,29.93,4650.0,26.8722,26.8811,26.8722,26.8811,4650.0
2017-03-06 13:10:00,29.92,29.94,29.92,29.94,20635.0,26.8722,26.8901,26.8722,26.8901,20635.0
2017-03-06 13:15:00,29.94,29.94,29.93,29.94,9923.0,26.8901,26.8901,26.8811,26.8901,9923.0
2017-03-06 13:20:00,29.93,29.94,29.93,29.93,13812.0,26.8811,26.8901,26.8811,26.8811,13812.0
2017-03-06 13:25:00,29.93,29.94,29.92,29.92,57141.0,26.8811,26.8901,26.8722,26.8722,57141.0
2017-03-06 13:30:00,29.92,29.93,29.92,29.92,10475.0,26.8722,26.8811,26.8722,26.8722,10475.0
2017-03-06 13:35:00,29.93,29.93,29.92,29.92,29800.0,26.8811,26.8811,26.8722,26.8722,29800.0
2017-03-06 13:40:00,29.93,29.93,29.92,29.93,10607.0,26.8811,26.8811,26.8722,26.8811,10607.0
2017-03-06 13:45:00,29.93,29.93,29.92,29.93,32171.0,26.8811,26.8811,26.8722,26.8811,32171.0
2017-03-06 13:50:00,29.92,29.93,29.92,29.92,11667.0,26.8722,26.8811,26.8722,26.8722,11667.0
2017-03-06 13:55:00,29.92,29.93,29.92,29.92,6912.0,26.8722,26.8811,26.8722,26.8722,6912.0
2017-03-06 14:00:00,29.93,29.93,29.92,29.93,16206.0,26.8811,26.8811,26.8722,26.8811,16206.0
2017-03-06 14:05:00,29.93,29.93,29.92,29.93,8200.0,26.8811,26.8811,26.8722,26.8811,8200.0
2017-03-06 14:10:00,29.93,29.94,29.92,29.93,8640.0,26.8811,26.8901,26.8722,26.8811,8640.0
2017-03-06 14:15:00,29.94,29.94,29.93,29.93,8210.0,26.8901,26.8901,26.8811,26.8811,8210.0
2017-03-06 14:20:00,29.93,29.94,29.93,29.93,7276.0,26.8811,26.8901,26.8811,26.8811,7276.0
2017-03-06 14:25:00,29.93,29.94,29.92,29.92,9133.0,26.8811,26.8901,26.8722,26.8722,9133.0
2017-03-06 14:30:00,29.93,29.93,29.92,29.92,10154.0,26.8811,26.8811,26.8722,26.8722,10154.0
2017-03-06 14:35:00,29.93,29.93,29.92,29.93,6291.0,26.8811,26.8811,26.8722,26.8811,6291.0
2017-03-06 14:40:00,29.93,29.93,29.92,29.93,15085.0,26.8811,26.8811,26.8722,26.8811,15085.0
2017-03-06 14:45:00,29.93,29.93,29.92,29.93,12717.0,26.8811,26.8811,26.8722,26.8811,12717.0
2017-03-06 14:50:00,29.92,29.94,29.92,29.94,17388.0,26.8722,26.8901,26.8722,26.8901,17388.0
2017-03-06 14:55:00,29.94,29.94,29.93,29.94,43597.0,26.8901,26.8901,26.8811,26.8901,43597.0
2017-03-06 15:00:00,29.94,29.95,29.93,29.95,103122.0,26.8901,26.8991,26.8811,26.8991,103122.0
2017-03-06 15:05:00,29.95,29.95,29.94,29.95,5900.0,26.8991,26.8991,26.8901,26.8991,5900.0
2017-03-06 15:10:00,29.95,29.95,29.94,29.95,9918.0,26.8991,26.8991,26.8901,26.8991,9918.0
2017-03-06 15:15:00,29.95,29.95,29.94,29.95,11725.0,26.8991,26.8991,26.8901,26.8991,11725.0
2017-03-06 15:20:00,29.95,29.95,29.94,29.95,7215.0,26.8991,26.8991,26.8901,26.8991,7215.0
2017-03-06 15:25:00,29.95,29.95,29.93,29.93,51028.0,26.8991,26.8991,26.8811,26.8811,51028.0
2017-03-06 15:30:00,29.93,29.94,29.93,29.93,4951.0,26.8811,26.8901,26.8811,26.8811,4951.0
2017-03-06 15:35:00,29.94,29.96,29.93,29.96,40261.0,26.8901,26.9081,26.8811,26.9081,40261.0
2017-03-06 15:40:00,29.96,29.97,29.95,29.96,48540.0,26.9081,26.9171,26.8991,26.9081,48540.0
2017-03-06 15:45:00,29.96,29.98,29.95,29.97,55424.0,26.9081,26.926,26.8991,26.9171,55424.0
2017-03-06 15:50:00,29.97,29.98,29.94,29.95,142354.0,26.9171,26.926,26.8901,26.8991,142354.0
2017-03-06 15:55:00,29.95,29.96,29.92,29.92,372818.0,26.8991,26.9081,26.8722,26.8722,372818.0
2017-03-07 09:30:00,29.91,29.94,29.89,29.9,86816.0,26.8632,26.8901,26.8452,26.8542,86816.0
2017-03-07 09:35:00,29.9,29.9,29.87,29.88,39896.0,26.8542,26.8542,26.8272,26.8362,39896.0
2017-03-07 09:40:00,29.88,29.88,29.86,29.86,47002.0,26.8362,26.8362,26.8183,26.8183,47002.0
2017-03-07 09:45:00,29.86,29.88,29.86,29.88,32146.0,26.8183,26.8362,26.8183,26.8362,32146.0
2017-03-07 09:50:00,29.87,29.89,29.86,29.89,54712.0,26.8272,26.8452,26.8183,26.8452,54712.0
2017-03-07 09:55:00,29.89,29.89,29.88,29.88,7993.0,26.8452,26.8452,26.8362,26.8362,7993.0
2017-03-07 10:00:00,29.89,29.89,29.88,29.89,22577.0,26.8452,26.8452,26.8362,26.8452,22577.0
2017-03-07 10:05:00,29.89,29.89,29.87,29.88,51499.0,26.8452,26.8452,26.8272,26.8362,51499.0
2017-03-07 10:10:00,29.88,29.88,29.87,29.88,6908.0,26.8362,26.8362,26.8272,26.8362,6908.0
2017-03-07 10:15:00,29.88,29.91,29.87,29.91,37175.0,26.8362,26.8632,26.8272,26.8632,37175.0
2017-03-07 10:20:00,29.91,29.91,29.89,29.91,36748.0,26.8632,26.8632,26.8452,26.8632,36748.0
2017-03-07 10:25:00,29.91,29.91,29.9,29.9,27600.0,26.8632,26.8632,26.8542,26.8542,27600.0
2017-03-07 10:30:00,29.91,29.93,29.9,29.93,42335.0,26.8632,26.8811,26.8542,26.8811,42335.0
2017-03-07 10:35:00,29.93,29.93,29.92,29.93,3139.0,26.8811,26.8811,26.8722,26.8811,3139.0
2017-03-07 10:40:00,29.93,29.93,29.92,29.93,1400.0,26.8811,26.8811,26.8722,26.8811,1400.0
2017-03-07 10:45:00,29.93,29.93,29.9,29.9,20527.0,26.8811,26.8811,26.8542,26.8542,20527.0
2017-03-07 10:50:00,29.89,29.9,29.89,29.9,3952.0,26.8452,26.8542,26.8452,26.8542,3952.0
2017-03-07 10:55:00,29.9,29.91,29.89,29.91,21526.0,26.8542,26.8632,26.8452,26.8632,21526.0
2017-03-07 11:00:00,29.91,29.93,29.9,29.93,22144.0,26.8632,26.8811,26.8542,26.8811,22144.0
2017-03-07 11:05:00,29.93,29.93,29.92,29.93,4840.0,26.8811,26.8811,26.8722,26.8811,4840.0
2017-03-07 11:10:00,29.93,29.94,29.92,29.94,27964.0,26.8811,26.8901,26.8722,26.8901,27964.0
2017-03-07 11:15:00,29.94,29.94,29.93,29.94,3400.0,26.8901,26.8901,26.8811,26.8901,3400.0
2017-03-07 11:20:00,29.94,29.94,29.92,29.93,30573.0,26.8901,26.8901,26.8722,26.8811,30573.0
2017-03-07 11:25:00,29.93,29.93,29.91,29.92,7798.0,26.8811,26.8811,26.8632,26.8722,7798.0
2017-03-07 11:30:00,29.91,29.92,29.91,29.92,2298.0,26.8632,26.8722,26.8632,26.8722,2298.0
2017-03-07 11:35:00,29.92,29.92,29.91,29.92,62465.0,26.8722,26.8722,26.8632,26.8722,62465.0
2017-03-07 11:40:00,29.92,29.93,29.91,29.93,43898.0,26.8722,26.8811,26.8632,26.8811,43898.0
2017-03-07 11:45:00,29.93,29.94,29.92,29.94,14016.0,26.8811,26.8901,26.8722,26.8901,14016.0
2017-03-07 11:50:00,29.94,29.95,29.94,29.95,10240.0,26.8901,26.8991,26.8901,26.8991,10240.0
2017-03-07 11:55:00,29.95,29.95,29.94,29.95,2168.0,26.8991,26.8991,26.8901,26.8991,2168.0
2017-03-07 12:00:00,29.95,29.95,29.94,29.95,7018.0,26.8991,26.8991,26.8901,26.8991,7018.0
2017-03-07 12:05:00,29.95,29.95,29.94,29.95,4281.0,26.8991,26.8991,26.8901,26.8991,4281.0
2017-03-07 12:10:00,29.94,29.95,29.94,29.95,4200.0,26.8901,26.8991,26.8901,26.8991,4200.0
2017-03-07 12:15:00,29.95,29.95,29.94,29.95,7025.0,26.8991,26.8991,26.8901,26.8991,7025.0
2017-03-07 12:20:00,29.95,29.95,29.94,29.95,2259.0,26.8991,26.8991,26.8901,26.8991,2259.0
2017-03-07 12:25:00,29.94,29.95,29.94,29.95,7900.0,26.8901,26.8991,26.8901,26.8991,7900.0
2017-03-07 12:30:00,29.94,29.95,29.93,29.94,50625.0,26.8901,26.8991,26.8811,26.8901,50625.0
2017-03-07 12:35:00,29.94,29.96,29.94,29.96,14091.0,26.8901,26.9081,26.8901,26.9081,14091.0
2017-03-07 12:40:00,29.96,29.96,29.95,29.96,4500.0,26.9081,26.9081,26.8991,26.9081,4500.0
2017-03-07 12:45:00,29.96,29.96,29.95,29.96,2300.0,26.9081,26.9081,26.8991,26.9081,2300.0
2017-03-07 12:50:00,29.96,29.96,29.95,29.96,2150.0,26.9081,26.9081,26.8991,26.9081,2150.0
2017-03-07 12:55:00,29.96,29.96,29.95,29.96,8277.0,26.9081,26.9081,26.8991,26.9081,8277.0
2017-03-07 13:00:00,29.96,29.96,29.95,29.96,3034.0,26.9081,26.9081,26.8991,26.9081,3034.0
2017-03-07 13:05:00,29.95,29.96,29.95,29.96,3400.0,26.8991,26.9081,26.8991,26.9081,3400.0
2017-03-07 13:10:00,29.96,29.96,29.95,29.96,4680.0,26.9081,26.9081,26.8991,26.9081,4680.0
2017-03-07 13:15:00,29.96,29.96,29.95,29.96,8107.0,26.9081,26.9081,26.8991,26.9081,8107.0
2017-03-07 13:20:00,29.96,29.96,29.95,29.96,8100.0,26.9081,26.9081,26.8991,26.9081,8100.0
2017-03-07 13:25:00,29.96,29.96,29.95,29.96,4400.0,26.9081,26.9081,26.8991,26.9081,4400.0
2017-03-07 13:30:00,29.95,29.96,29.95,29.96,4250.0,26.8991,26.9081,26.8991,26.9081,4250.0
2017-03-07 13:35:00,29.96,29.96,29.95,29.95,11232.0,26.9081,26.9081,26.8991,26.8991,11232.0
2017-03-07 13:40:00,29.96,29.96,29.95,29.96,16742.0,26.9081,26.9081,26.8991,26.9081,16742.0
2017-03-07 13:45:00,29.95,29.96,29.95,29.96,4600.0,26.8991,26.9081,26.8991,26.9081,4600.0
2017-03-07 13:50:00,29.96,29.96,29.95,29.95,4900.0,26.9081,26.9081,26.8991,26.8991,4900.0
2017-03-07 13:55:00,29.96,29.96,29.93,29.94,20799.0,26.9081,26.9081,26.8811,26.8901,20799.0
2017-03-07 14:00:00,29.94,29.94,29.93,29.94,2400.0,26.8901,26.8901,26.8811,26.8901,2400.0
2017-03-07 14:05:00,29.94,29.94,29.93,29.94,4000.0,26.8901,26.8901,26.8811,26.8901,4000.0
2017-03-07 14:10:00,29.93,29.94,29.93,29.93,32014.0,26.8811,26.8901,26.8811,26.8811,32014.0
2017-03-07 14:15:00,29.93,29.94,29.93,29.93,7000.0,26.8811,26.8901,26.8811,26.8811,7000.0
2017-03-07 14:20:00,29.93,29.94,29.93,29.93,6762.0,26.8811,26.8901,26.8811,26.8811,6762.0
2017-03-07 14:25:00,29.93,29.94,29.93,29.94,7178.0,26.8811,26.8901,26.8811,26.8901,7178.0
2017-03-07 14:30:00,29.94,29.94,29.93,29.94,18708.0,26.8901,26.8901,26.8811,26.8901,18708.0
2017-03-07 14:35:00,29.93,29.94,29.93,29.94,4800.0,26.8811,26.8901,26.8811,26.8901,4800.0
2017-03-07 14:40:00,29.93,29.94,29.93,29.94,14818.0,26.8811,26.8901,26.8811,26.8901,14818.0
2017-03-07 14:45:00,29.94,29.94,29.93,29.93,4803.0,26.8901,26.8901,26.8811,26.8811,4803.0
2017-03-07 14:50:00,29.93,29.94,29.93,29.94,9150.0,26.8811,26.8901,26.8811,26.8901,9150.0
2017-03-07 14:55:00,29.93,29.94,29.93,29.94,8878.0,26.8811,26.8901,26.8811,26.8901,8878.0
2017-03-07 15:00:00,29.93,29.94,29.93,29.93,8642.0,26.8811,26.8901,26.8811,26.8811,8642.0
2017-03-07 15:05:00,29.94,29.94,29.92,29.93,40145.0,26.8901,26.8901,26.8722,26.8811,40145.0
2017-03-07 15:10:00,29.93,29.93,29.92,29.93,16520.0,26.8811,26.8811,26.8722,26.8811,16520.0
2017-03-07 15:15:00,29.93,29.93,29.92,29.93,13900.0,26.8811,26.8811,26.8722,26.8811,13900.0
2017-03-07 15:20:00,29.92,29.93,29.92,29.93,6200.0,26.8722,26.8811,26.8722,26.8811,6200.0
2017-03-07 15:25:00,29.92,29.93,29.92,29.93,16490.0,26.8722,26.8811,26.8722,26.8811,16490.0
2017-03-07 15:30:00,29.93,29.93,29.91,29.92,14114.0,26.8811,26.8811,26.8632,26.8722,14114.0
2017-03-07 15:35:00,29.92,29.92,29.91,29.92,28482.0,26.8722,26.8722,26.8632,26.8722,28482.0
2017-03-07 15:40:00,29.91,29.92,29.87,29.88,65267.0,26.8632,26.8722,26.8272,26.8362,65267.0
2017-03-07 15:45:00,29.88,29.88,29.87,29.88,24189.0,26.8362,26.8362,26.8272,26.8362,24189.0
2017-03-07 15:50:00,29.88,29.88,29.87,29.88,40787.0,26.8362,26.8362,26.8272,26.8362,40787.0
2017-03-07 15:55:00,29.88,29.92,29.87,29.92,217768.0,26.8362,26.8722,26.8272,26.8722,217768.0
2017-03-08 09:30:00,29.74,29.76,29.72,29.72,42123.0,26.7105,26.7284,26.6925,26.6925,42123.0
2017-03-08 09:35:00,29.72,29.73,29.7,29.7,108762.0,26.6925,26.7015,26.6746,26.6746,108762.0
2017-03-08 09:40:00,29.7,29.74,29.7,29.73,66599.0,26.6746,26.7105,26.6746,26.7015,66599.0
2017-03-08 09:45:00,29.73,29.75,29.73,29.75,28590.0,26.7015,26.7195,26.7015,26.7195,28590.0
2017-03-08 09:50:00,29.75,29.75,29.74,29.75,11100.0,26.7195,26.7195,26.7105,26.7195,11100.0
2017-03-08 09:55:00,29.74,29.75,29.74,29.75,16429.0,26.7105,26.7195,26.7105,26.7195,16429.0
2017-03-08 10:00:00,29.75,29.76,29.74,29.76,22094.0,26.7195,26.7284,26.7105,26.7284,22094.0
2017-03-08 10:05:00,29.75,29.76,29.74,29.75,41209.0,26.7195,26.7284,26.7105,26.7195,41209.0
2017-03-08 10:10:00,29.75,29.75,29.73,29.74,23652.0,26.7195,26.7195,26.7015,26.7105,23652.0
2017-03-08 10:15:00,29.74,29.75,29.73,29.74,12220.0,26.7105,26.7195,26.7015,26.7105,12220.0
2017-03-08 10:20:00,29.75,29.75,29.74,29.75,15150.0,26.7195,26.7195,26.7105,26.7195,15150.0
2017-03-08 10:25:00,29.75,29.75,29.74,29.75,22137.0,26.7195,26.7195,26.7105,26.7195,22137.0
2017-03-08 10:30:00,29.75,29.76,29.74,29.76,23119.0,26.7195,26.7284,26.7105,26.7284,23119.0
2017-03-08 10:35:00,29.76,29.76,29.75,29.76,20525.0,26.7284,26.7284,26.7195,26.7284,20525.0
2017-03-08 10:40:00,29.76,29.77,29.75,29.77,52780.0,26.7284,26.7374,26.7195,26.7374,52780.0
2017-03-08 10:45:00,29.77,29.77,29.76,29.77,15213.0,26.7374,26.7374,26.7284,26.7374,15213.0
2017-03-08 10:50:00,29.77,29.77,29.75,29.76,31959.0,26.7374,26.7374,26.7195,26.7284,31959.0
2017-03-08 10:55:00,29.76,29.76,29.74,29.76,20742.0,26.7284,26.7284,26.7105,26.7284,20742.0
2017-03-08 11:00:00,29.76,29.76,29.75,29.76,6350.0,26.7284,26.7284,26.7195,26.7284,6350.0
2017-03-08 11:05:00,29.76,29.76,29.74,29.75,24142.0,26.7284,26.7284,26.7105,26.7195,24142.0
2017-03-08 11:10:00,29.75,29.75,29.74,29.75,7679.0,26.7195,26.7195,26.7105,26.7195,7679.0
2017-03-08 11:15:00,29.75,29.75,29.74,29.75,12603.0,26.7195,26.7195,26.7105,26.7195,12603.0
2017-03-08 11:20:00,29.74,29.74,29.73,29.74,33774.0,26.7105,26.7105,26.7015,26.7105,33774.0
2017-03-08 11:25:00,29.74,29.74,29.73,29.74,21700.0,26.7105,26.7105,26.7015,26.7105,21700.0
2017-03-08 11:30:00,29.74,29.74,29.7,29.71,102307.0,26.7105,26.7105,26.6746,26.6835,102307.0
2017-03-08 11:35:00,29.71,29.71,29.69,29.7,92475.0,26.6835,26.6835,26.6656,26.6746,92475.0
2017-03-08 11:40:00,29.7,29.7,29.69,29.7,23004.0,26.6746,26.6746,26.6656,26.6746,23004.0
2017-03-08 11:45:00,29.7,29.71,29.69,29.71,19106.0,26.6746,26.6835,26.6656,26.6835,19106.0
2017-03-08 11:50:00,29.71,29.72,29.7,29.72,12950.0,26.6835,26.6925,26.6746,26.6925,12950.0
2017-03-08 11:55:00,29.71,29.72,29.71,29.72,11490.0,26.6835,26.6925,26.6835,26.6925,11490.0
2017-03-08 12:00:00,29.72,29.72,29.71,29.72,10509.0,26.6925,26.6925,26.6835,26.6925,10509.0
2017-03-08 12:05:00,29.72,29.72,29.7,29.71,18104.0,26.6925,26.6925,26.6746,26.6835,18104.0
2017-03-08 12:10:00,29.7,29.71,29.7,29.71,7138.0,26.6746,26.6835,26.6746,26.6835,7138.0
2017-03-08 12:15:00,29.71,29.71,29.7,29.71,10717.0,26.6835,26.6835,26.6746,26.6835,10717.0
2017-03-08 12:20:00,29.71,29.71,29.7,29.71,16328.0,26.6835,26.6835,26.6746,26.6835,16328.0
2017-03-08 12:25:00,29.71,29.71,29.7,29.71,11373.0,26.6835,26.6835,26.6746,26.6835,11373.0
2017-03-08 12:30:00,29.71,29.71,29.7,29.71,16000.0,26.6835,26.6835,26.6746,26.6835,16000.0
2017-03-08 12:35:00,29.71,29.72,29.71,29.72,30279.0,26.6835,26.6925,26.6835,26.6925,30279.0
2017-03-08 12:40:00,29.72,29.72,29.71,29.71,7633.0,26.6925,26.6925,26.6835,26.6835,7633.0
2017-03-08 12:45:00,29.71,29.72,29.71,29.72,16866.0,26.6835,26.6925,26.6835,26.6925,16866.0
2017-03-08 12:50:00,29.72,29.72,29.71,29.71,7995.0,26.6925,26.6925,26.6835,26.6835,7995.0
2017-03-08 12:55:00,29.72,29.72,29.71,29.71,13789.0,26.6925,26.6925,26.6835,26.6835,13789.0
2017-03-08 13:00:00,29.71,29.72,29.71,29.71,14894.0,26.6835,26.6925,26.6835,26.6835,14894.0
2017-03-08 13:05:00,29.71,29.72,29.69,29.7,22215.0,26.6835,26.6925,26.6656,26.6746,22215.0
2017-03-08 13:10:00,29.7,29.72,29.69,29.72,41102.0,26.6746,26.6925,26.6656,26.6925,41102.0
2017-03-08 13:15:00,29.72,29.72,29.71,29.72,8150.0,26.6925,26.6925,26.6835,26.6925,8150.0
2017-03-08 13:20:00,29.71,29.72,29.71,29.72,20458.0,26.6835,26.6925,26.6835,26.6925,20458.0
2017-03-08 13:25:00,29.72,29.73,29.71,29.73,14005.0,26.6925,26.7015,26.6835,26.7015,14005.0
2017-03-08 13:30:00,29.73,29.75,29.73,29.75,23959.0,26.7015,26.7195,26.7015,26.7195,23959.0
2017-03-08 13:35:00,29.75,29.75,29.74,29.75,11100.0,26.7195,26.7195,26.7105,26.7195,11100.0
2017-03-08 13:40:00,29.75,29.75,29.74,29.75,11646.0,26.7195,26.7195,26.7105,26.7195,11646.0
2017-03-08 13:45:00,29.75,29.75,29.73,29.74,32992.0,26.7195,26.7195,26.7015,26.7105,32992.0
2017-03-08 13:50:00,29.74,29.74,29.73,29.74,3552.0,26.7105,26.7105,26.7015,26.7105,3552.0
2017-03-08 13:55:00,29.74,29.74,29.73,29.74,13458.0,26.7105,26.7105,26.7015,26.7105,13458.0
2017-03-08 14:00:00,29.74,29.74,29.72,29.73,55704.0,26.7105,26.7105,26.6925,26.7015,55704.0
2017-03-08 14:05:00,29.73,29.73,29.72,29.73,9766.0,26.7015,26.7015,26.6925,26.7015,9766.0
2017-03-08 14:10:00,29.72,29.73,29.72,29.73,4902.0,26.6925,26.7015,26.6925,26.7015,4902.0
2017-03-08 14:15:00,29.73,29.73,29.71,29.71,27809.0,26.7015,26.7015,26.6835,26.6835,27809.0
2017-03-08 14:20:00,29.71,29.72,29.71,29.71,71045.0,26.6835,26.6925,26.6835,26.6835,71045.0
2017-03-08 14:25:00,29.71,29.72,29.71,29.72,5955.0,26.6835,26.6925,26.6835,26.6925,5955.0
2017-03-08 14:30:00,29.71,29.72,29.7,29.71,19146.0,26.6835,26.6925,26.6746,26.6835,19146.0
2017-03-08 14:35:00,29.71,29.71,29.7,29.71,3826.0,26.6835,26.6835,26.6746,26.6835,3826.0
2017-03-08 14:40:00,29.71,29.71,29.7,29.71,9677.0,26.6835,26.6835,26.6746,26.6835,9677.0
2017-03-08 14:45:00,29.71,29.72,29.7,29.72,18564.0,26.6835,26.6925,26.6746,26.6925,18564.0
2017-03-08 14:50:00,29.71,29.72,29.71,29.72,17143.0,26.6835,26.6925,26.6835,26.6925,17143.0
2017-03-08 14:55:00,29.71,29.72,29.71,29.72,15671.0,26.6835,26.6925,26.6835,26.6925,15671.0
2017-03-08 15:00:00,29.72,29.73,29.71,29.73,26863.0,26.6925,26.7015,26.6835,26.7015,26863.0
2017-03-08 15:05:00,29.73,29.74,29.72,29.74,25134.0,26.7015,26.7105,26.6925,26.7105,25134.0
2017-03-08 15:10:00,29.74,29.74,29.73,29.74,17947.0,26.7105,26.7105,26.7015,26.7105,17947.0
2017-03-08 15:15:00,29.74,29.74,29.73,29.74,30750.0,26.7105,26.7105,26.7015,26.7105,30750.0
2017-03-08 15:20:00,29.74,29.74,29.73,29.74,15679.0,26.7105,26.7105,26.7015,26.7105,15679.0
2017-03-08 15:25:00,29.74,29.75,29.73,29.75,57168.0,26.7105,26.7195,26.7015,26.7195,57168.0
2017-03-08 15:30:00,29.74,29.75,29.73,29.73,89068.0,26.7105,26.7195,26.7015,26.7015,89068.0
2017-03-08 15:35:00,29.74,29.74,29.71,29.72,40347.0,26.7105,26.7105,26.6835,26.6925,40347.0
2017-03-08 15:40:00,29.72,29.72,29.71,29.72,26217.0,26.6925,26.6925,26.6835,26.6925,26217.0
2017-03-08 15:45:00,29.71,29.73,29.71,29.73,43880.0,26.6835,26.7015,26.6835,26.7015,43880.0
2017-03-08 15:50:00,29.73,29.73,29.72,29.72,56211.0,26.7015,26.7015,26.6925,26.6925,56211.0
2017-03-08 15:55:00,29.72,29.73,29.67,29.68,305938.0,26.6925,26.7015,26.6476,26.6566,305938.0
2017-03-09 09:30:00,29.79,29.8,29.73,29.78,192814.0,26.7554,26.7644,26.7015,26.7464,192814.0
2017-03-09 09:35:00,29.78,29.82,29.78,29.82,68863.0,26.7464,26.7823,26.7464,26.7823,68863.0
2017-03-09 09:40:00,29.82,29.84,29.81,29.84,43400.0,26.7823,26.8003,26.7734,26.8003,43400.0
2017-03-09 09:45:00,29.84,29.86,29.83,29.86,25439.0,26.8003,26.8183,26.7913,26.8183,25439.0
2017-03-09 09:50:00,29.86,29.86,29.84,29.85,39978.0,26.8183,26.8183,26.8003,26.8093,39978.0
2017-03-09 09:55:00,29.84,29.85,29.84,29.84,48019.0,26.8003,26.8093,26.8003,26.8003,48019.0
2017-03-09 10:00:00,29.85,29.89,29.84,29.88,121654.0,26.8093,26.8452,26.8003,26.8362,121654.0
2017-03-09 10:05:00,29.89,29.9,29.87,29.88,193127.0,26.8452,26.8542,26.8272,26.8362,193127.0
2017-03-09 10:10:00,29.89,29.89,29.87,29.88,51288.0,26.8452,26.8452,26.8272,26.8362,51288.0
2017-03-09 10:15:00,29.88,29.89,29.87,29.87,86664.0,26.8362,26.8452,26.8272,26.8272,86664.0
2017-03-09 10:20:00,29.87,29.87,29.85,29.86,44779.0,26.8272,26.8272,26.8093,26.8183,44779.0
2017-03-09 10:25:00,29.86,29.86,29.83,29.84,37261.0,26.8183,26.8183,26.7913,26.8003,37261.0
2017-03-09 10:30:00,29.84,29.84,29.83,29.83,57367.0,26.8003,26.8003,26.7913,26.7913,57367.0
2017-03-09 10:35:00,29.84,29.84,29.8,29.81,98002.0,26.8003,26.8003,26.7644,26.7734,98002.0
2017-03-09 10:40:00,29.81,29.82,29.8,29.82,37449.0,26.7734,26.7823,26.7644,26.7823,37449.0
2017-03-09 10:45:00,29.82,29.83,29.81,29.83,31736.0,26.7823,26.7913,26.7734,26.7913,31736.0
2017-03-09 10:50:00,29.83,29.84,29.82,29.84,16890.0,26.7913,26.8003,26.7823,26.8003,16890.0
2017-03-09 10:55:00,29.84,29.84,29.83,29.84,21624.0,26.8003,26.8003,26.7913,26.8003,21624.0
2017-03-09 11:00:00,29.83,29.84,29.83,29.84,26563.0,26.7913,26.8003,26.7913,26.8003,26563.0
2017-03-09 11:05:00,29.84,29.85,29.84,29.85,20277.0,26.8003,26.8093,26.8003,26.8093,20277.0
2017-03-09 11:10:00,29.84,29.85,29.84,29.84,10081.0,26.8003,26.8093,26.8003,26.8003,10081.0
2017-03-09 11:15:00,29.84,29.84,29.81,29.82,38774.0,26.8003,26.8003,26.7734,26.7823,38774.0
2017-03-09 11:20:00,29.82,29.82,29.8,29.8,80800.0,26.7823,26.7823,26.7644,26.7644,80800.0
2017-03-09 11:25:00,29.8,29.82,29.8,29.82,20834.0,26.7644,26.7823,26.7644,26.7823,20834.0
2017-03-09 11:30:00,29.82,29.83,29.81,29.83,33720.0,26.7823,26.7913,26.7734,26.7913,33720.0
2017-03-09 11:35:00,29.83,29.85,29.83,29.85,30928.0,26.7913,26.8093,26.7913,26.8093,30928.0
2017-03-09 11:40:00,29.85,29.85,29.83,29.84,30696.0,26.8093,26.8093,26.7913,26.8003,30696.0
2017-03-09 11:45:00,29.84,29.85,29.84,29.85,24337.0,26.8003,26.8093,26.8003,26.8093,24337.0
2017-03-09 11:50:00,29.84,29.85,29.83,29.84,9776.0,26.8003,26.8093,26.7913,26.8003,9776.0
2017-03-09 11:55:00,29.84,29.84,29.81,29.81,41184.0,26.8003,26.8003,26.7734,26.7734,41184.0
2017-03-09 12:00:00,29.82,29.83,29.81,29.83,9972.0,26.7823,26.7913,26.7734,26.7913,9972.0
2017-03-09 12:05:00,29.83,29.83,29.82,29.83,16450.0,26.7913,26.7913,26.7823,26.7913,16450.0
2017-03-09 12:10:00,29.83,29.83,29.81,29.82,20626.0,26.7913,26.7913,26.7734,26.7823,20626.0
2017-03-09 12:15:00,29.82,29.83,29.81,29.83,68296.0,26.7823,26.7913,26.7734,26.7913,68296.0
2017-03-09 12:20:00,29.83,29.83,29.82,29.82,9536.0,26.7913,26.7913,26.7823,26.7823,9536.0
2017-03-09 12:25:00,29.83,29.83,29.82,29.83,9651.0,26.7913,26.7913,26.7823,26.7913,9651.0
2017-03-09 12:30:00,29.82,29.83,29.81,29.82,29590.0,26.7823,26.7913,26.7734,26.7823,29590.0
2017-03-09 12:35:00,29.82,29.83,29.81,29.82,25226.0,26.7823,26.7913,26.7734,26.7823,25226.0
2017-03-09 12:40:00,29.83,29.83,29.81,29.82,9936.0,26.7913,26.7913,26.7734,26.7823,9936.0
2017-03-09 12:45:00,29.82,29.83,29.81,29.83,20765.0,26.7823,26.7913,26.7734,26.7913,20765.0
2017-03-09 12:50:00,29.83,29.84,29.82,29.84,19728.0,26.7913,26.8003,26.7823,26.8003,19728.0
2017-03-09 12:55:00,29.84,29.84,29.83,29.84,11700.0,26.8003,26.8003,26.7913,26.8003,11700.0
2017-03-09 13:00:00,29.83,29.83,29.82,29.83,19500.0,26.7913,26.7913,26.7823,26.7913,19500.0
2017-03-09 13:05:00,29.83,29.83,29.82,29.83,8323.0,26.7913,26.7913,26.7823,26.7913,8323.0
2017-03-09 13:10:00,29.83,29.84,29.82,29.84,15075.0,26.7913,26.8003,26.7823,26.8003,15075.0
2017-03-09 13:15:00,29.84,29.84,29.83,29.84,13878.0,26.8003,26.8003,26.7913,26.8003,13878.0
2017-03-09 13:20:00,29.84,29.84,29.82,29.83,29714.0,26.8003,26.8003,26.7823,26.7913,29714.0
2017-03-09 13:25:00,29.83,29.83,29.81,29.82,24709.0,26.7913,26.7913,26.7734,26.7823,24709.0
2017-03-09 13:30:00,29.81,29.82,29.8,29.8,41998.0,26.7734,26.7823,26.7644,26.7644,41998.0
2017-03-09 13:35:00,29.81,29.81,29.8,29.8,85440.0,26.7734,26.7734,26.7644,26.7644,85440.0
2017-03-09 13:40:00,29.81,29.82,29.8,29.82,22155.0,26.7734,26.7823,26.7644,26.7823,22155.0
2017-03-09 13:45:00,29.82,29.82,29.81,29.82,11597.0,26.7823,26.7823,26.7734,26.7823,11597.0
2017-03-09 13:50:00,29.82,29.82,29.8,29.81,11960.0,26.7823,26.7823,26.7644,26.7734,11960.0
2017-03-09 13:55:00,29.81,29.81,29.77,29.78,29032.0,26.7734,26.7734,26.7374,26.7464,29032.0
2017-03-09 14:00:00,29.78,29.78,29.75,29.76,26395.0,26.7464,26.7464,26.7195,26.7284,26395.0
2017-03-09 14:05:00,29.76,29.76,29.75,29.76,7800.0,26.7284,26.7284,26.7195,26.7284,7800.0
2017-03-09 14:10:00,29.75,29.77,29.75,29.77,25651.0,26.7195,26.7374,26.7195,26.7374,25651.0
2017-03-09 14:15:00,29.77,29.77,29.75,29.75,130954.0,26.7374,26.7374,26.7195,26.7195,130954.0
2017-03-09 14:20:00,29.75,29.75,29.74,29.75,2980.0,26.7195,26.7195,26.7105,26.7195,2980.0
2017-03-09 14:25:00,29.75,29.77,29.75,29.77,45198.0,26.7195,26.7374,26.7195,26.7374,45198.0
2017-03-09 14:30:00,29.77,29.78,29.76,29.78,16763.0,26.7374,26.7464,26.7284,26.7464,16763.0
2017-03-09 14:35:00,29.78,29.78,29.77,29.78,24804.0,26.7464,26.7464,26.7374,26.7464,24804.0
2017-03-09 14:40:00,29.78,29.78,29.75,29.76,52287.0,26.7464,26.7464,26.7195,26.7284,52287.0
2017-03-09 14:45:00,29.76,29.76,29.75,29.76,9422.0,26.7284,26.7284,26.7195,26.7284,9422.0
2017-03-09 14:50:00,29.76,29.76,29.74,29.75,44350.0,26.7284,26.7284,26.7105,26.7195,44350.0
2017-03-09 14:55:00,29.75,29.76,29.74,29.76,15247.0,26.7195,26.7284,26.7105,26.7284,15247.0
2017-03-09 15:00:00,29.76,29.79,29.76,29.79,43005.0,26.7284,26.7554,26.7284,26.7554,43005.0
2017-03-09 15:05:00,29.79,29.8,29.78,29.8,20574.0,26.7554,26.7644,26.7464,26.7644,20574.0
2017-03-09 15:10:00,29.8,29.81,29.79,29.81,33361.0,26.7644,26.7734,26.7554,26.7734,33361.0
2017-03-09 15:15:00,29.8,29.81,29.8,29.81,17248.0,26.7644,26.7734,26.7644,26.7734,17248.0
2017-03-09 15:20:00,29.81,29.81,29.8,29.81,18421.0,26.7734,26.7734,26.7644,26.7734,18421.0
2017-03-09 15:25:00,29.81,29.82,29.8,29.82,27252.0,26.7734,26.7823,26.7644,26.7823,27252.0
2017-03-09 15:30:00,29.82,29.83,29.82,29.83,63281.0,26.7823,26.7913,26.7823,26.7913,63281.0
2017-03-09 15:35:00,29.83,29.84,29.82,29.84,52281.0,26.7913,26.8003,26.7823,26.8003,52281.0
2017-03-09 15:40:00,29.84,29.84,29.83,29.84,40853.0,26.8003,26.8003,26.7913,26.8003,40853.0
2017-03-09 15:45:00,29.84,29.86,29.83,29.86,63291.0,26.8003,26.8183,26.7913,26.8183,63291.0
2017-03-09 15:50:00,29.85,29.86,29.85,29.86,71969.0,26.8093,26.8183,26.8093,26.8183,71969.0
2017-03-09 15:55:00,29.86,29.87,29.85,29.87,348923.0,26.8183,26.8272,26.8093,26.8272,348923.0
2017-03-10 09:30:00,29.85,29.88,29.85,29.86,63481.0,26.8093,26.8362,26.8093,26.8183,63481.0
2017-03-10 09:35:00,29.86,29.88,29.85,29.88,65786.0,26.8183,26.8362,26.8093,26.8362,65786.0
2017-03-10 09:40:00,29.87,29.88,29.84,29.86,43833.0,26.8272,26.8362,26.8003,26.8183,43833.0
2017-03-10 09:45:00,29.86,29.87,29.85,29.87,7856.0,26.8183,26.8272,26.8093,26.8272,7856.0
2017-03-10 09:50:00,29.87,29.89,29.86,29.87,43327.0,26.8272,26.8452,26.8183,26.8272,43327.0
2017-03-10 09:55:00,29.88,29.9,29.86,29.89,42737.0,26.8362,26.8542,26.8183,26.8452,42737.0
2017-03-10 10:00:00,29.89,29.89,29.86,29.87,11308.0,26.8452,26.8452,26.8183,26.8272,11308.0
2017-03-10 10:05:00,29.88,29.88,29.86,29.87,9262.0,26.8362,26.8362,26.8183,26.8272,9262.0
2017-03-10 10:10:00,29.87,29.88,29.86,29.88,15374.0,26.8272,26.8362,26.8183,26.8362,15374.0
2017-03-10 10:15:00,29.88,29.88,29.87,29.87,2890.0,26.8362,26.8362,26.8272,26.8272,2890.0
2017-03-10 10:20:00,29.87,29.9,29.87,29.88,23429.0,26.8272,26.8542,26.8272,26.8362,23429.0
2017-03-10 10:25:00,29.88,29.88,29.86,29.88,31973.0,26.8362,26.8362,26.8183,26.8362,31973.0
2017-03-10 10:30:00,29.88,29.89,29.86,29.89,27134.0,26.8362,26.8452,26.8183,26.8452,27134.0
2017-03-10 10:35:00,29.89,29.89,29.88,29.89,15247.0,26.8452,26.8452,26.8362,26.8452,15247.0
2017-03-10 10:40:00,29.89,29.9,29.88,29.89,11105.0,26.8452,26.8542,26.8362,26.8452,11105.0
2017-03-10 10:45:00,29.89,29.9,29.88,29.89,14779.0,26.8452,26.8542,26.8362,26.8452,14779.0
2017-03-10 10:50:00,29.89,29.89,29.88,29.89,12340.0,26.8452,26.8452,26.8362,26.8452,12340.0
2017-03-10 10:55:00,29.89,29.89,29.86,29.86,19806.0,26.8452,26.8452,26.8183,26.8183,19806.0
2017-03-10 11:00:00,29.87,29.88,29.85,29.85,14814.0,26.8272,26.8362,26.8093,26.8093,14814.0
2017-03-10 11:05:00,29.86,29.88,29.85,29.88,27235.0,26.8183,26.8362,26.8093,26.8362,27235.0
2017-03-10 11:10:00,29.88,29.88,29.86,29.87,8102.0,26.8362,26.8362,26.8183,26.8272,8102.0
2017-03-10 11:15:00,29.87,29.88,29.87,29.87,5250.0,26.8272,26.8362,26.8272,26.8272,5250.0
2017-03-10 11:20:00,29.87,29.88,29.86,29.88,8620.0,26.8272,26.8362,26.8183,26.8362,8620.0
2017-03-10 11:25:00,29.88,29.88,29.87,29.88,3500.0,26.8362,26.8362,26.8272,26.8362,3500.0
2017-03-10 11:30:00,29.88,29.89,29.87,29.89,5786.0,26.8362,26.8452,26.8272,26.8452,5786.0
2017-03-10 11:35:00,29.89,29.89,29.88,29.88,12016.0,26.8452,26.8452,26.8362,26.8362,12016.0
2017-03-10 11:40:00,29.88,29.88,29.86,29.87,30337.0,26.8362,26.8362,26.8183,26.8272,30337.0
2017-03-10 11:45:00,29.87,29.88,29.86,29.87,32272.0,26.8272,26.8362,26.8183,26.8272,32272.0
2017-03-10 11:50:00,29.88,29.89,29.87,29.88,14741.0,26.8362,26.8452,26.8272,26.8362,14741.0
2017-03-10 11:55:00,29.88,29.89,29.87,29.88,15309.0,26.8362,26.8452,26.8272,26.8362,15309.0
2017-03-10 12:00:00,29.88,29.9,29.87,29.9,22606.0,26.8362,26.8542,26.8272,26.8542,22606.0
2017-03-10 12:05:00,29.89,29.9,29.89,29.9,11000.0,26.8452,26.8542,26.8452,26.8542,11000.0
2017-03-10 12:10:00,29.9,29.91,29.89,29.91,15182.0,26.8542,26.8632,26.8452,26.8632,15182.0
2017-03-10 12:15:00,29.91,29.91,29.9,29.91,18460.0,26.8632,26.8632,26.8542,26.8632,18460.0
2017-03-10 12:20:00,29.91,29.93,29.9,29.93,21906.0,26.8632,26.8811,26.8542,26.8811,21906.0
2017-03-10 12:25:00,29.93,29.94,29.92,29.94,15856.0,26.8811,26.8901,26.8722,26.8901,15856.0
2017-03-10 12:30:00,29.94,29.94,29.92,29.93,35730.0,26.8901,26.8901,26.8722,26.8811,35730.0
2017-03-10 12:35:00,29.93,29.93,29.9,29.93,26390.0,26.8811,26.8811,26.8542,26.8811,26390.0
2017-03-10 12:40:00,29.93,29.94,29.92,29.94,16665.0,26.8811,26.8901,26.8722,26.8901,16665.0
2017-03-10 12:45:00,29.94,29.95,29.94,29.95,17431.0,26.8901,26.8991,26.8901,26.8991,17431.0
2017-03-10 12:50:00,29.95,29.95,29.93,29.95,31430.0,26.8991,26.8991,26.8811,26.8991,31430.0
2017-03-10 12:55:00,29.95,29.96,29.94,29.95,27042.0,26.8991,26.9081,26.8901,26.8991,27042.0
2017-03-10 13:00:00,29.95,29.97,29.95,29.96,24289.0,26.8991,26.9171,26.8991,26.9081,24289.0
2017-03-10 13:05:00,29.96,29.96,29.94,29.95,27669.0,26.9081,26.9081,26.8901,26.8991,27669.0
2017-03-10 13:10:00,29.95,29.96,29.94,29.96,37730.0,26.8991,26.9081,26.8901,26.9081,37730.0
2017-03-10 13:15:00,29.96,29.96,29.95,29.96,13635.0,26.9081,26.9081,26.8991,26.9081,13635.0
2017-03-10 13:20:00,29.96,29.96,29.95,29.96,13024.0,26.9081,26.9081,26.8991,26.9081,13024.0
2017-03-10 13:25:00,29.96,29.96,29.95,29.96,20470.0,26.9081,26.9081,26.8991,26.9081,20470.0
2017-03-10 13:30:00,29.96,29.97,29.94,29.96,36694.0,26.9081,26.9171,26.8901,26.9081,36694.0
2017-03-10 13:35:00,29.96,29.97,29.96,29.96,16093.0,26.9081,26.9171,26.9081,26.9081,16093.0
2017-03-10 13:40:00,29.96,29.97,29.95,29.96,19843.0,26.9081,26.9171,26.8991,26.9081,19843.0
2017-03-10 13:45:00,29.96,29.97,29.95,29.97,25258.0,26.9081,26.9171,26.8991,26.9171,25258.0
2017-03-10 13:50:00,29.97,29.98,29.97,29.98,14607.0,26.9171,26.926,26.9171,26.926,14607.0
2017-03-10 13:55:00,29.98,29.99,29.97,29.99,13265.0,26.926,26.935,26.9171,26.935,13265.0
2017-03-10 14:00:00,29.98,29.99,29.97,29.98,14782.0,26.926,26.935,26.9171,26.926,14782.0
2017-03-10 14:05:00,29.98,29.98,29.97,29.98,13233.0,26.926,26.926,26.9171,26.926,13233.0
2017-03-10 14:10:00,29.98,29.99,29.97,29.99,19469.0,26.926,26.935,26.9171,26.935,19469.0
2017-03-10 14:15:00,29.99,29.99,29.98,29.99,16997.0,26.935,26.935,26.926,26.935,16997.0
2017-03-10 14:20:00,30.0,30.01,29.99,30.01,23993.0,26.944,26.953,26.935,26.953,23993.0
2017-03-10 14:25:00,30.01,30.01,30.0,30.01,22992.0,26.953,26.953,26.944,26.953,22992.0
2017-03-10 14:30:00,30.01,30.01,30.0,30.01,30688.0,26.953,26.953,26.944,26.953,30688.0
2017-03-10 14:35:00,30.01,30.02,30.0,30.02,24166.0,26.953,26.962,26.944,26.962,24166.0
2017-03-10 14:40:00,30.02,30.02,30.0,30.02,29378.0,26.962,26.962,26.944,26.962,29378.0
2017-03-10 14:45:00,30.02,30.02,30.01,30.02,27582.0,26.962,26.962,26.953,26.962,27582.0
2017-03-10 14:50:00,30.02,30.02,30.01,30.02,34163.0,26.962,26.962,26.953,26.962,34163.0
2017-03-10 14:55:00,30.02,30.02,30.01,30.02,13801.0,26.962,26.962,26.953,26.962,13801.0
2017-03-10 15:00:00,30.02,30.02,30.01,30.02,38268.0,26.962,26.962,26.953,26.962,38268.0
2017-03-10 15:05:00,30.02,30.03,30.01,30.03,46686.0,26.962,26.9709,26.953,26.9709,46686.0
2017-03-10 15:10:00,30.03,30.03,30.01,30.02,71988.0,26.9709,26.9709,26.953,26.962,71988.0
2017-03-10 15:15:00,30.02,30.04,30.01,30.03,30566.0,26.962,26.9799,26.953,26.9709,30566.0
2017-03-10 15:20:00,30.03,30.03,30.02,30.03,13472.0,26.9709,26.9709,26.962,26.9709,13472.0
2017-03-10 15:25:00,30.03,30.04,30.02,30.02,81716.0,26.9709,26.9799,26.962,26.962,81716.0
2017-03-10 15:30:00,30.02,30.04,30.02,30.04,24207.0,26.962,26.9799,26.962,26.9799,24207.0
2017-03-10 15:35:00,30.04,30.05,30.03,30.04,39422.0,26.9799,26.9889,26.9709,26.9799,39422.0
2017-03-10 15:40:00,30.04,30.04,30.01,30.02,173837.0,26.9799,26.9799,26.953,26.962,173837.0
2017-03-10 15:45:00,30.02,30.04,30.01,30.04,64841.0,26.962,26.9799,26.953,26.9799,64841.0
2017-03-10 15:50:00,30.04,30.04,30.02,30.03,82957.0,26.9799,26.9799,26.962,26.9709,82957.0
2017-03-10 15:55:00,30.03,30.04,30.01,30.03,197154.0,26.9709,26.9799,26.953,26.9709,197154.0
2017-03-13 09:30:00,30.82,30.86,30.81,30.85,134161.0,27.6805,27.7164,27.6715,27.7074,134161.0
2017-03-13 09:35:00,30.85,30.86,30.83,30.84,63897.0,27.7074,27.7164,27.6895,27.6984,63897.0
2017-03-13 09:40:00,30.83,30.83,30.79,30.8,63751.0,27.6895,27.6895,27.6535,27.6625,63751.0
2017-03-13 09:45:00,30.79,30.8,30.79,30.79,46263.0,27.6535,27.6625,27.6535,27.6535,46263.0
2017-03-13 09:50:00,30.8,30.8,30.76,30.77,52067.0,27.6625,27.6625,27.6266,27.6356,52067.0
2017-03-13 09:55:00,30.76,30.77,30.73,30.73,38567.0,27.6266,27.6356,27.5996,27.5996,38567.0
2017-03-13 10:00:00,30.73,30.74,30.71,30.71,47640.0,27.5996,27.6086,27.5817,27.5817,47640.0
2017-03-13 10:05:00,30.71,30.72,30.71,30.71,9623.0,27.5817,27.5907,27.5817,27.5817,9623.0
2017-03-13 10:10:00,30.71,30.73,30.71,30.71,51976.0,27.5817,27.5996,27.5817,27.5817,51976.0
2017-03-13 10:15:00,30.71,30.72,30.7,30.7,21404.0,27.5817,27.5907,27.5727,27.5727,21404.0
2017-03-13 10:20:00,30.7,30.72,30.7,30.71,20253.0,27.5727,27.5907,27.5727,27.5817,20253.0
2017-03-13 10:25:00,30.71,30.73,30.71,30.73,82614.0,27.5817,27.5996,27.5817,27.5996,82614.0
2017-03-13 10:30:00,30.73,30.75,30.73,30.74,77747.0,27.5996,27.6176,27.5996,27.6086,77747.0
2017-03-13 10:35:00,30.74,30.74,30.72,30.73,13341.0,27.6086,27.6086,27.5907,27.5996,13341.0
2017-03-13 10:40:00,30.72,30.74,30.72,30.73,50213.0,27.5907,27.6086,27.5907,27.5996,50213.0
2017-03-13 10:45:00,30.73,30.73,30.72,30.73,20198.0,27.5996,27.5996,27.5907,27.5996,20198.0
2017-03-13 10:50:00,30.73,30.74,30.72,30.73,75627.0,27.5996,27.6086,27.5907,27.5996,75627.0
2017-03-13 10:55:00,30.73,30.73,30.72,30.73,86782.0,27.5996,27.5996,27.5907,27.5996,86782.0
2017-03-13 11:00:00,30.72,30.73,30.72,30.73,22407.0,27.5907,27.5996,27.5907,27.5996,22407.0
2017-03-13 11:05:00,30.73,30.75,30.72,30.75,38213.0,27.5996,27.6176,27.5907,27.6176,38213.0
2017-03-13 11:10:00,30.74,30.76,30.74,30.75,69289.0,27.6086,27.6266,27.6086,27.6176,69289.0
2017-03-13 11:15:00,30.74,30.75,30.74,30.75,19449.0,27.6086,27.6176,27.6086,27.6176,19449.0
2017-03-13 11:20:00,30.75,30.75,30.73,30.73,11963.0,27.6176,27.6176,27.5996,27.5996,11963.0
2017-03-13 11:25:00,30.73,30.74,30.72,30.73,18177.0,27.5996,27.6086,27.5907,27.5996,18177.0
2017-03-13 11:30:00,30.73,30.73,30.71,30.72,23638.0,27.5996,27.5996,27.5817,27.5907,23638.0
2017-03-13 11:35:00,30.71,30.76,30.71,30.74,232107.0,27.5817,27.6266,27.5817,27.6086,232107.0
2017-03-13 11:40:00,30.74,30.75,30.73,30.74,40124.0,27.6086,27.6176,27.5996,27.6086,40124.0
2017-03-13 11:45:00,30.73,30.74,30.73,30.74,7286.0,27.5996,27.6086,27.5996,27.6086,7286.0
2017-03-13 11:50:00,30.73,30.74,30.73,30.74,24287.0,27.5996,27.6086,27.5996,27.6086,24287.0
2017-03-13 11:55:00,30.74,30.74,30.73,30.73,11030.0,27.6086,27.6086,27.5996,27.5996,11030.0
2017-03-13 12:00:00,30.74,30.74,30.73,30.74,7312.0,27.6086,27.6086,27.5996,27.6086,7312.0
2017-03-13 12:05:00,30.74,30.74,30.73,30.74,18100.0,27.6086,27.6086,27.5996,27.6086,18100.0
2017-03-13 12:10:00,30.74,30.74,30.73,30.74,42770.0,27.6086,27.6086,27.5996,27.6086,42770.0
2017-03-13 12:15:00,30.74,30.74,30.73,30.74,20639.0,27.6086,27.6086,27.5996,27.6086,20639.0
2017-03-13 12:20:00,30.74,30.74,30.73,30.74,28759.0,27.6086,27.6086,27.5996,27.6086,28759.0
2017-03-13 12:25:00,30.74,30.76,30.73,30.76,93326.0,27.6086,27.6266,27.5996,27.6266,93326.0
2017-03-13 12:30:00,30.75,30.76,30.74,30.75,45024.0,27.6176,27.6266,27.6086,27.6176,45024.0
2017-03-13 12:35:00,30.75,30.75,30.74,30.75,21734.0,27.6176,27.6176,27.6086,27.6176,21734.0
2017-03-13 12:40:00,30.75,30.77,30.74,30.75,60840.0,27.6176,27.6356,27.6086,27.6176,60840.0
2017-03-13 12:45:00,30.76,30.8,30.75,30.79,97493.0,27.6266,27.6625,27.6176,27.6535,97493.0
2017-03-13 12:50:00,30.79,30.79,30.78,30.79,37800.0,27.6535,27.6535,27.6445,27.6535,37800.0
2017-03-13 12:55:00,30.79,30.79,30.78,30.79,14348.0,27.6535,27.6535,27.6445,27.6535,14348.0
2017-03-13 13:00:00,30.79,30.8,30.78,30.8,98583.0,27.6535,27.6625,27.6445,27.6625,98583.0
2017-03-13 13:05:00,30.8,30.81,30.79,30.8,81471.0,27.6625,27.6715,27.6535,27.6625,81471.0
2017-03-13 13:10:00,30.8,30.81,30.79,30.8,37408.0,27.6625,27.6715,27.6535,27.6625,37408.0
2017-03-13 13:15:00,30.8,30.8,30.79,30.8,9350.0,27.6625,27.6625,27.6535,27.6625,9350.0
2017-03-13 13:20:00,30.8,30.8,30.79,30.8,25329.0,27.6625,27.6625,27.6535,27.6625,25329.0
2017-03-13 13:25:00,30.8,30.81,30.78,30.81,72773.0,27.6625,27.6715,27.6445,27.6715,72773.0
2017-03-13 13:30:00,30.81,30.82,30.8,30.8,33599.0,27.6715,27.6805,27.6625,27.6625,33599.0
2017-03-13 13:35:00,30.8,30.81,30.8,30.8,11813.0,27.6625,27.6715,27.6625,27.6625,11813.0
2017-03-13 13:40:00,30.81,30.82,30.8,30.81,54831.0,27.6715,27.6805,27.6625,27.6715,54831.0
2017-03-13 13:45:00,30.82,30.82,30.81,30.82,39219.0,27.6805,27.6805,27.6715,27.6805,39219.0
2017-03-13 13:50:00,30.81,30.82,30.81,30.82,14783.0,27.6715,27.6805,27.6715,27.6805,14783.0
2017-03-13 13:55:00,30.82,30.83,30.81,30.83,36512.0,27.6805,27.6895,27.6715,27.6895,36512.0
2017-03-13 14:00:00,30.83,30.83,30.82,30.82,21740.0,27.6895,27.6895,27.6805,27.6805,21740.0
2017-03-13 14:05:00,30.83,30.83,30.82,30.83,17724.0,27.6895,27.6895,27.6805,27.6895,17724.0
2017-03-13 14:10:00,30.83,30.83,30.82,30.83,33534.0,27.6895,27.6895,27.6805,27.6895,33534.0
2017-03-13 14:15:00,30.83,30.83,30.82,30.83,36400.0,27.6895,27.6895,27.6805,27.6895,36400.0
2017-03-13 14:20:00,30.83,30.83,30.81,30.82,62097.0,27.6895,27.6895,27.6715,27.6805,62097.0
2017-03-13 14:25:00,30.82,30.83,30.81,30.83,27908.0,27.6805,27.6895,27.6715,27.6895,27908.0
2017-03-13 14:30:00,30.82,30.84,30.82,30.83,42670.0,27.6805,27.6984,27.6805,27.6895,42670.0
2017-03-13 14:35:00,30.83,30.84,30.82,30.83,26203.0,27.6895,27.6984,27.6805,27.6895,26203.0
2017-03-13 14:40:00,30.83,30.84,30.83,30.84,22525.0,27.6895,27.6984,27.6895,27.6984,22525.0
2017-03-13 14:45:00,30.84,30.84,30.82,30.83,58062.0,27.6984,27.6984,27.6805,27.6895,58062.0
2017-03-13 14:50:00,30.83,30.83,30.81,30.82,21404.0,27.6895,27.6895,27.6715,27.6805,21404.0
2017-03-13 14:55:00,30.81,30.84,30.81,30.84,66412.0,27.6715,27.6984,27.6715,27.6984,66412.0
2017-03-13 15:00:00,30.84,30.84,30.83,30.84,18921.0,27.6984,27.6984,27.6895,27.6984,18921.0
2017-03-13 15:05:00,30.84,30.84,30.83,30.84,25916.0,27.6984,27.6984,27.6895,27.6984,25916.0
2017-03-13 15:10:00,30.84,30.84,30.83,30.84,80250.0,27.6984,27.6984,27.6895,27.6984,80250.0
2017-03-13 15:15:00,30.84,30.84,30.82,30.82,44546.0,27.6984,27.6984,27.6805,27.6805,44546.0
2017-03-13 15:20:00,30.82,30.83,30.82,30.83,30734.0,27.6805,27.6895,27.6805,27.6895,30734.0
2017-03-13 15:25:00,30.83,30.83,30.82,30.82,81008.0,27.6895,27.6895,27.6805,27.6805,81008.0
2017-03-13 15:30:00,30.82,30.82,30.81,30.81,89588.0,27.6805,27.6805,27.6715,27.6715,89588.0
2017-03-13 15:35:00,30.82,30.82,30.81,30.81,22925.0,27.6805,27.6805,27.6715,27.6715,22925.0
2017-03-13 15:40:00,30.81,30.84,30.81,30.83,182595.0,27.6715,27.6984,27.6715,27.6895,182595.0
2017-03-13 15:45:00,30.83,30.83,30.82,30.83,49180.0,27.6895,27.6895,27.6805,27.6895,49180.0
2017-03-13 15:50:00,30.83,30.83,30.8,30.8,145152.0,27.6895,27.6895,27.6625,27.6625,145152.0
2017-03-13 15:55:00,30.8,30.84,30.8,30.84,329973.0,27.6625,27.6984,27.6625,27.6984,329973.0
2017-03-14 09:30:00,30.82,30.82,30.74,30.78,126036.0,27.6805,27.6805,27.6086,27.6445,126036.0
2017-03-14 09:35:00,30.78,30.79,30.77,30.79,128453.0,27.6445,27.6535,27.6356,27.6535,128453.0
2017-03-14 09:40:00,30.79,30.79,30.77,30.78,24237.0,27.6535,27.6535,27.6356,27.6445,24237.0
2017-03-14 09:45:00,30.78,30.78,30.77,30.78,22416.0,27.6445,27.6445,27.6356,27.6445,22416.0
2017-03-14 09:50:00,30.78,30.78,30.75,30.76,220256.0,27.6445,27.6445,27.6176,27.6266,220256.0
2017-03-14 09:55:00,30.77,30.78,30.76,30.78,50112.0,27.6356,27.6445,27.6266,27.6445,50112.0
2017-03-14 10:00:00,30.78,30.78,30.77,30.78,3394.0,27.6445,27.6445,27.6356,27.6445,3394.0
2017-03-14 10:05:00,30.78,30.78,30.77,30.78,13116.0,27.6445,27.6445,27.6356,27.6445,13116.0
2017-03-14 10:10:00,30.78,30.78,30.74,30.77,75249.0,27.6445,27.6445,27.6086,27.6356,75249.0
2017-03-14 10:15:00,30.76,30.77,30.73,30.74,144861.0,27.6266,27.6356,27.5996,27.6086,144861.0
2017-03-14 10:20:00,30.74,30.76,30.73,30.75,40914.0,27.6086,27.6266,27.5996,27.6176,40914.0
2017-03-14 10:25:00,30.75,30.76,30.74,30.74,27403.0,27.6176,27.6266,27.6086,27.6086,27403.0
2017-03-14 10:30:00,30.74,30.75,30.73,30.75,26379.0,27.6086,27.6176,27.5996,27.6176,26379.0
2017-03-14 10:35:00,30.75,30.78,30.75,30.76,81028.0,27.6176,27.6445,27.6176,27.6266,81028.0
2017-03-14 10:40:00,30.76,30.76,30.75,30.76,49551.0,27.6266,27.6266,27.6176,27.6266,49551.0
2017-03-14 10:45:00,30.75,30.76,30.75,30.76,42361.0,27.6176,27.6266,27.6176,27.6266,42361.0
2017-03-14 10:50:00,30.76,30.78,30.75,30.78,100103.0,27.6266,27.6445,27.6176,27.6445,100103.0
2017-03-14 10:55:00,30.78,30.8,30.77,30.8,51283.0,27.6445,27.6625,27.6356,27.6625,51283.0
2017-03-14 11:00:00,30.8,30.8,30.78,30.79,15814.0,27.6625,27.6625,27.6445,27.6535,15814.0
2017-03-14 11:05:00,30.79,30.8,30.78,30.8,32059.0,27.6535,27.6625,27.6445,27.6625,32059.0
2017-03-14 11:10:00,30.8,30.8,30.78,30.78,17766.0,27.6625,27.6625,27.6445,27.6445,17766.0
2017-03-14 11:15:00,30.79,30.82,30.78,30.82,45379.0,27.6535,27.6805,27.6445,27.6805,45379.0
2017-03-14 11:20:00,30.81,30.82,30.8,30.81,20057.0,27.6715,27.6805,27.6625,27.6715,20057.0
2017-03-14 11:25:00,30.8,30.83,30.8,30.83,28187.0,27.6625,27.6895,27.6625,27.6895,28187.0
2017-03-14 11:30:00,30.83,30.83,30.82,30.83,17100.0,27.6895,27.6895,27.6805,27.6895,17100.0
2017-03-14 11:35:00,30.83,30.83,30.82,30.83,14273.0,27.6895,27.6895,27.6805,27.6895,14273.0
2017-03-14 11:40:00,30.83,30.84,30.82,30.84,18401.0,27.6895,27.6984,27.6805,27.6984,18401.0
2017-03-14 11:45:00,30.84,30.84,30.83,30.84,12540.0,27.6984,27.6984,27.6895,27.6984,12540.0
2017-03-14 11:50:00,30.84,30.84,30.82,30.83,206009.0,27.6984,27.6984,27.6805,27.6895,206009.0
2017-03-14 11:55:00,30.83,30.84,30.82,30.83,11593.0,27.6895,27.6984,27.6805,27.6895,11593.0
2017-03-14 12:00:00,30.83,30.84,30.83,30.84,20866.0,27.6895,27.6984,27.6895,27.6984,20866.0
2017-03-14 12:05:00,30.83,30.84,30.83,30.83,13573.0,27.6895,27.6984,27.6895,27.6895,13573.0
2017-03-14 12:10:00,30.84,30.84,30.82,30.83,14212.0,27.6984,27.6984,27.6805,27.6895,14212.0
2017-03-14 12:15:00,30.82,30.85,30.8,30.83,283603.0,27.6805,27.7074,27.6625,27.6895,283603.0
2017-03-14 12:20:00,30.84,30.84,30.83,30.84,2998.0,27.6984,27.6984,27.6895,27.6984,2998.0
2017-03-14 12:25:00,30.84,30.84,30.83,30.83,14824.0,27.6984,27.6984,27.6895,27.6895,14824.0
2017-03-14 12:30:00,30.83,30.84,30.82,30.82,26541.0,27.6895,27.6984,27.6805,27.6805,26541.0
2017-03-14 12:35:00,30.82,30.83,30.8,30.8,45455.0,27.6805,27.6895,27.6625,27.6625,45455.0
2017-03-14 12:40:00,30.8,30.81,30.8,30.8,24790.0,27.6625,27.6715,27.6625,27.6625,24790.0
2017-03-14 12:45:00,30.8,30.81,30.8,30.8,20884.0,27.6625,27.6715,27.6625,27.6625,20884.0
2017-03-14 12:50:00,30.8,30.81,30.8,30.8,11933.0,27.6625,27.6715,27.6625,27.6625,11933.0
2017-03-14 12:55:00,30.8,30.82,30.8,30.81,39443.0,27.6625,27.6805,27.6625,27.6715,39443.0
2017-03-14 13:00:00,30.82,30.82,30.81,30.82,5209.0,27.6805,27.6805,27.6715,27.6805,5209.0
2017-03-14 13:05:00,30.82,30.82,30.81,30.82,10982.0,27.6805,27.6805,27.6715,27.6805,10982.0
2017-03-14 13:10:00,30.82,30.84,30.81,30.84,40800.0,27.6805,27.6984,27.6715,27.6984,40800.0
2017-03-14 13:15:00,30.84,30.84,30.82,30.82,36899.0,27.6984,27.6984,27.6805,27.6805,36899.0
2017-03-14 13:20:00,30.83,30.83,30.82,30.82,22500.0,27.6895,27.6895,27.6805,27.6805,22500.0
2017-03-14 13:25:00,30.82,30.85,30.82,30.84,54233.0,27.6805,27.7074,27.6805,27.6984,54233.0
2017-03-14 13:30:00,30.84,30.85,30.84,30.84,10684.0,27.6984,27.7074,27.6984,27.6984,10684.0
2017-03-14 13:35:00,30.85,30.85,30.84,30.85,2474.0,27.7074,27.7074,27.6984,27.7074,2474.0
2017-03-14 13:40:00,30.85,30.86,30.84,30.86,17786.0,27.7074,27.7164,27.6984,27.7164,17786.0
2017-03-14 13:45:00,30.86,30.86,30.85,30.86,11583.0,27.7164,27.7164,27.7074,27.7164,11583.0
2017-03-14 13:50:00,30.86,30.86,30.85,30.85,11727.0,27.7164,27.7164,27.7074,27.7074,11727.0
2017-03-14 13:55:00,30.86,30.86,30.85,30.86,7330.0,27.7164,27.7164,27.7074,27.7164,7330.0
2017-03-14 14:00:00,30.85,30.86,30.83,30.84,38988.0,27.7074,27.7164,27.6895,27.6984,38988.0
2017-03-14 14:05:00,30.84,30.85,30.83,30.84,31283.0,27.6984,27.7074,27.6895,27.6984,31283.0
2017-03-14 14:10:00,30.84,30.84,30.82,30.82,18145.0,27.6984,27.6984,27.6805,27.6805,18145.0
2017-03-14 14:15:00,30.82,30.83,30.82,30.83,15209.0,27.6805,27.6895,27.6805,27.6895,15209.0
2017-03-14 14:20:00,30.83,30.83,30.83,30.83,807.0,27.6895,27.6895,27.6895,27.6895,807.0
2017-03-14 14:25:00,30.83,30.84,30.83,30.84,32137.0,27.6895,27.6984,27.6895,27.6984,32137.0
2017-03-14 14:30:00,30.84,30.84,30.83,30.83,15924.0,27.6984,27.6984,27.6895,27.6895,15924.0
2017-03-14 14:35:00,30.83,30.85,30.83,30.85,37057.0,27.6895,27.7074,27.6895,27.7074,37057.0
2017-03-14 14:40:00,30.85,30.86,30.85,30.86,11703.0,27.7074,27.7164,27.7074,27.7164,11703.0
2017-03-14 14:45:00,30.86,30.86,30.85,30.86,15453.0,27.7164,27.7164,27.7074,27.7164,15453.0
2017-03-14 14:50:00,30.85,30.86,30.84,30.84,19355.0,27.7074,27.7164,27.6984,27.6984,19355.0
2017-03-14 14:55:00,30.85,30.85,30.84,30.85,8717.0,27.7074,27.7074,27.6984,27.7074,8717.0
2017-03-14 15:00:00,30.85,30.85,30.84,30.85,7326.0,27.7074,27.7074,27.6984,27.7074,7326.0
2017-03-14 15:05:00,30.85,30.85,30.84,30.84,13714.0,27.7074,27.7074,27.6984,27.6984,13714.0
2017-03-14 15:10:00,30.85,30.85,30.84,30.85,6700.0,27.7074,27.7074,27.6984,27.7074,6700.0
2017-03-14 15:15:00,30.85,30.85,30.84,30.85,21380.0,27.7074,27.7074,27.6984,27.7074,21380.0
2017-03-14 15:20:00,30.85,30.85,30.84,30.85,16128.0,27.7074,27.7074,27.6984,27.7074,16128.0
2017-03-14 15:25:00,30.85,30.85,30.83,30.84,87583.0,27.7074,27.7074,27.6895,27.6984,87583.0
2017-03-14 15:30:00,30.84,30.84,30.82,30.83,92369.0,27.6984,27.6984,27.6805,27.6895,92369.0
2017-03-14 15:35:00,30.83,30.83,30.82,30.83,8500.0,27.6895,27.6895,27.6805,27.6895,8500.0
2017-03-14 15:40:00,30.83,30.83,30.79,30.8,111657.0,27.6895,27.6895,27.6535,27.6625,111657.0
2017-03-14 15:45:00,30.8,30.8,30.79,30.79,20214.0,27.6625,27.6625,27.6535,27.6535,20214.0
2017-03-14 15:50:00,30.79,30.8,30.77,30.77,69237.0,27.6535,27.6625,27.6356,27.6356,69237.0
2017-03-14 15:55:00,30.77,30.78,30.76,30.78,135648.0,27.6356,27.6445,27.6266,27.6445,135648.0
2017-03-15 09:30:00,30.86,30.93,30.8,30.85,92357.0,27.7164,27.7793,27.6625,27.7074,92357.0
2017-03-15 09:35:00,30.84,30.85,30.83,30.85,33817.0,27.6984,27.7074,27.6895,27.7074,33817.0
2017-03-15 09:40:00,30.85,30.86,30.82,30.86,104575.0,27.7074,27.7164,27.6805,27.7164,104575.0
2017-03-15 09:45:00,30.85,30.86,30.83,30.86,25504.0,27.7074,27.7164,27.6895,27.7164,25504.0
2017-03-15 09:50:00,30.86,30.86,30.83,30.84,98581.0,27.7164,27.7164,27.6895,27.6984,98581.0
2017-03-15 09:55:00,30.84,30.84,30.8,30.81,61372.0,27.6984,27.6984,27.6625,27.6715,61372.0
2017-03-15 10:00:00,30.81,30.81,30.78,30.79,52774.0,27.6715,27.6715,27.6445,27.6535,52774.0
2017-03-15 10:05:00,30.79,30.81,30.79,30.8,35007.0,27.6535,27.6715,27.6535,27.6625,35007.0
2017-03-15 10:10:00,30.81,30.81,30.8,30.81,18012.0,27.6715,27.6715,27.6625,27.6715,18012.0
2017-03-15 10:15:00,30.8,30.81,30.78,30.78,14625.0,27.6625,27.6715,27.6445,27.6445,14625.0
2017-03-15 10:20:00,30.78,30.8,30.78,30.8,34906.0,27.6445,27.6625,27.6445,27.6625,34906.0
2017-03-15 10:25:00,30.8,30.82,30.79,30.82,51720.0,27.6625,27.6805,27.6535,27.6805,51720.0
2017-03-15 10:30:00,30.82,30.82,30.79,30.8,25657.0,27.6805,27.6805,27.6535,27.6625,25657.0
2017-03-15 10:35:00,30.8,30.83,30.79,30.82,58401.0,27.6625,27.6895,27.6535,27.6805,58401.0
2017-03-15 10:40:00,30.82,30.83,30.82,30.83,36678.0,27.6805,27.6895,27.6805,27.6895,36678.0
2017-03-15 10:45:00,30.82,30.83,30.82,30.82,17022.0,27.6805,27.6895,27.6805,27.6805,17022.0
2017-03-15 10:50:00,30.82,30.85,30.82,30.84,30173.0,27.6805,27.7074,27.6805,27.6984,30173.0
2017-03-15 10:55:00,30.84,30.86,30.83,30.86,33841.0,27.6984,27.7164,27.6895,27.7164,33841.0
2017-03-15 11:00:00,30.85,30.86,30.85,30.86,29379.0,27.7074,27.7164,27.7074,27.7164,29379.0
2017-03-15 11:05:00,30.86,30.86,30.84,30.84,39214.0,27.7164,27.7164,27.6984,27.6984,39214.0
2017-03-15 11:10:00,30.85,30.85,30.84,30.85,15449.0,27.7074,27.7074,27.6984,27.7074,15449.0
2017-03-15 11:15:00,30.85,30.85,30.84,30.84,17627.0,27.7074,27.7074,27.6984,27.6984,17627.0
2017-03-15 11:20:00,30.85,30.85,30.84,30.85,46747.0,27.7074,27.7074,27.6984,27.7074,46747.0
2017-03-15 11:25:00,30.85,30.86,30.84,30.86,43260.0,27.7074,27.7164,27.6984,27.7164,43260.0
2017-03-15 11:30:00,30.86,30.87,30.85,30.87,17381.0,27.7164,27.7254,27.7074,27.7254,17381.0
2017-03-15 11:35:00,30.87,30.9,30.87,30.89,30437.0,27.7254,27.7523,27.7254,27.7433,30437.0
2017-03-15 11:40:00,30.89,30.89,30.87,30.88,19470.0,27.7433,27.7433,27.7254,27.7344,19470.0
2017-03-15 11:45:00,30.88,30.89,30.87,30.89,43557.0,27.7344,27.7433,27.7254,27.7433,43557.0
2017-03-15 11:50:00,30.89,30.89,30.88,30.89,7319.0,27.7433,27.7433,27.7344,27.7433,7319.0
2017-03-15 11:55:00,30.88,30.89,30.88,30.88,15444.0,27.7344,27.7433,27.7344,27.7344,15444.0
2017-03-15 12:00:00,30.88,30.89,30.88,30.89,17350.0,27.7344,27.7433,27.7344,27.7433,17350.0
2017-03-15 12:05:00,30.88,30.89,30.88,30.88,13650.0,27.7344,27.7433,27.7344,27.7344,13650.0
2017-03-15 12:10:00,30.88,30.89,30.88,30.88,11150.0,27.7344,27.7433,27.7344,27.7344,11150.0
2017-03-15 12:15:00,30.88,30.91,30.88,30.9,62699.0,27.7344,27.7613,27.7344,27.7523,62699.0
2017-03-15 12:20:00,30.91,30.91,30.9,30.9,4750.0,27.7613,27.7613,27.7523,27.7523,4750.0
2017-03-15 12:25:00,30.9,30.91,30.89,30.89,50704.0,27.7523,27.7613,27.7433,27.7433,50704.0
2017-03-15 12:30:00,30.9,30.9,30.88,30.9,29985.0,27.7523,27.7523,27.7344,27.7523,29985.0
2017-03-15 12:35:00,30.9,30.92,30.9,30.92,13496.0,27.7523,27.7703,27.7523,27.7703,13496.0
2017-03-15 12:40:00,30.92,30.93,30.92,30.93,21871.0,27.7703,27.7793,27.7703,27.7793,21871.0
2017-03-15 12:45:00,30.93,30.94,30.92,30.94,51465.0,27.7793,27.7882,27.7703,27.7882,51465.0
2017-03-15 12:50:00,30.94,30.94,30.93,30.93,30863.0,27.7882,27.7882,27.7793,27.7793,30863.0
2017-03-15 12:55:00,30.94,30.95,30.93,30.95,32044.0,27.7882,27.7972,27.7793,27.7972,32044.0
2017-03-15 13:00:00,30.95,30.95,30.94,30.95,29258.0,27.7972,27.7972,27.7882,27.7972,29258.0
2017-03-15 13:05:00,30.95,30.96,30.94,30.96,25248.0,27.7972,27.8062,27.7882,27.8062,25248.0
2017-03-15 13:10:00,30.96,30.99,30.95,30.97,121147.0,27.8062,27.8332,27.7972,27.8152,121147.0
2017-03-15 13:15:00,30.97,30.98,30.97,30.98,12248.0,27.8152,27.8242,27.8152,27.8242,12248.0
2017-03-15 13:20:00,30.98,30.98,30.96,30.97,25427.0,27.8242,27.8242,27.8062,27.8152,25427.0
2017-03-15 13:25:00,30.96,30.96,30.95,30.96,14545.0,27.8062,27.8062,27.7972,27.8062,14545.0
2017-03-15 13:30:00,30.95,30.96,30.95,30.96,55311.0,27.7972,27.8062,27.7972,27.8062,55311.0
2017-03-15 13:35:00,30.95,30.96,30.95,30.96,8280.0,27.7972,27.8062,27.7972,27.8062,8280.0
2017-03-15 13:40:00,30.96,30.97,30.94,30.95,59266.0,27.8062,27.8152,27.7882,27.7972,59266.0
2017-03-15 13:45:00,30.95,30.96,30.94,30.95,81577.0,27.7972,27.8062,27.7882,27.7972,81577.0
2017-03-15 13:50:00,30.94,30.95,30.94,30.95,9177.0,27.7882,27.7972,27.7882,27.7972,9177.0
2017-03-15 13:55:00,30.94,30.95,30.91,30.94,85637.0,27.7882,27.7972,27.7613,27.7882,85637.0
2017-03-15 14:00:00,30.96,31.2,30.95,31.08,208817.0,27.8062,28.0218,27.7972,27.914,208817.0
2017-03-15 14:05:00,31.09,31.18,31.09,31.18,220180.0,27.923,28.0038,27.923,28.0038,220180.0
2017-03-15 14:10:00,31.17,31.22,31.15,31.15,327043.0,27.9948,28.0397,27.9769,27.9769,327043.0
2017-03-15 14:15:00,31.14,31.17,31.11,31.12,101932.0,27.9679,27.9948,27.9409,27.9499,101932.0
2017-03-15 14:20:00,31.13,31.21,31.13,31.18,137670.0,27.9589,28.0307,27.9589,28.0038,137670.0
2017-03-15 14:25:00,31.18,31.19,31.13,31.14,43277.0,28.0038,28.0128,27.9589,27.9679,43277.0
2017-03-15 14:30:00,31.13,31.14,31.09,31.09,142533.0,27.9589,27.9679,27.923,27.923,142533.0
2017-03-15 14:35:00,31.09,31.17,31.08,31.17,102918.0,27.923,27.9948,27.914,27.9948,102918.0
2017-03-15 14:40:00,31.18,31.18,31.12,31.18,91844.0,28.0038,28.0038,27.9499,28.0038,91844.0
2017-03-15 14:45:00,31.18,31.31,31.17,31.27,514707.0,28.0038,28.1206,27.9948,28.0846,514707.0
2017-03-15 14:50:00,31.27,31.27,31.22,31.27,101714.0,28.0846,28.0846,28.0397,28.0846,101714.0
2017-03-15 14:55:00,31.27,31.28,31.19,31.21,84421.0,28.0846,28.0936,28.0128,28.0307,84421.0
2017-03-15 15:00:00,31.21,31.27,31.21,31.25,78967.0,28.0307,28.0846,28.0307,28.0667,78967.0
2017-03-15 15:05:00,31.25,31.28,31.24,31.27,89416.0,28.0667,28.0936,28.0577,28.0846,89416.0
2017-03-15 15:10:00,31.28,31.28,31.24,31.28,115764.0,28.0936,28.0936,28.0577,28.0936,115764.0
2017-03-15 15:15:00,31.28,31.3,31.26,31.3,124371.0,28.0936,28.1116,28.0756,28.1116,124371.0
2017-03-15 15:20:00,31.3,31.32,31.25,31.26,154720.0,28.1116,28.1295,28.0667,28.0756,154720.0
2017-03-15 15:25:00,31.27,31.33,31.26,31.33,94827.0,28.0846,28.1385,28.0756,28.1385,94827.0
2017-03-15 15:30:00,31.32,31.36,31.32,31.35,67930.0,28.1295,28.1655,28.1295,28.1565,67930.0
2017-03-15 15:35:00,31.35,31.35,31.32,31.34,58065.0,28.1565,28.1565,28.1295,28.1475,58065.0
2017-03-15 15:40:00,31.34,31.35,31.33,31.35,56668.0,28.1475,28.1565,28.1385,28.1565,56668.0
2017-03-15 15:45:00,31.35,31.36,31.34,31.36,123522.0,28.1565,28.1655,28.1475,28.1655,123522.0
2017-03-15 15:50:00,31.36,31.37,31.34,31.37,252422.0,28.1655,28.1744,28.1475,28.1744,252422.0
2017-03-15 15:55:00,31.37,31.37,31.3,31.33,357467.0,28.1744,28.1744,28.1116,28.1385,357467.0
2017-03-16 09:30:00,31.34,31.38,31.26,31.32,288288.0,28.1475,28.1834,28.0756,28.1295,288288.0
2017-03-16 09:35:00,31.32,31.32,31.28,31.31,60769.0,28.1295,28.1295,28.0936,28.1206,60769.0
2017-03-16 09:40:00,31.3,31.33,31.3,31.31,17401.0,28.1116,28.1385,28.1116,28.1206,17401.0
2017-03-16 09:45:00,31.31,31.32,31.29,31.32,25812.0,28.1206,28.1295,28.1026,28.1295,25812.0
2017-03-16 09:50:00,31.33,31.35,31.31,31.32,71185.0,28.1385,28.1565,28.1206,28.1295,71185.0
2017-03-16 09:55:00,31.32,31.33,31.31,31.33,9938.0,28.1295,28.1385,28.1206,28.1385,9938.0
2017-03-16 10:00:00,31.33,31.33,31.32,31.33,24178.0,28.1385,28.1385,28.1295,28.1385,24178.0
2017-03-16 10:05:00,31.32,31.33,31.32,31.33,29591.0,28.1295,28.1385,28.1295,28.1385,29591.0
2017-03-16 10:10:00,31.33,31.33,31.31,31.33,88205.0,28.1385,28.1385,28.1206,28.1385,88205.0
2017-03-16 10:15:00,31.33,31.33,31.31,31.31,20252.0,28.1385,28.1385,28.1206,28.1206,20252.0
2017-03-16 10:20:00,31.31,31.32,31.28,31.32,26544.0,28.1206,28.1295,28.0936,28.1295,26544.0
2017-03-16 10:25:00,31.32,31.33,31.31,31.32,10857.0,28.1295,28.1385,28.1206,28.1295,10857.0
2017-03-16 10:30:00,31.32,31.33,31.32,31.32,11742.0,28.1295,28.1385,28.1295,28.1295,11742.0
2017-03-16 10:35:00,31.33,31.34,31.32,31.33,41619.0,28.1385,28.1475,28.1295,28.1385,41619.0
2017-03-16 10:40:00,31.34,31.34,31.32,31.33,25759.0,28.1475,28.1475,28.1295,28.1385,25759.0
2017-03-16 10:45:00,31.34,31.35,31.33,31.35,18929.0,28.1475,28.1565,28.1385,28.1565,18929.0
2017-03-16 10:50:00,31.35,31.35,31.31,31.32,43719.0,28.1565,28.1565,28.1206,28.1295,43719.0
2017-03-16 10:55:00,31.33,31.33,31.31,31.32,24362.0,28.1385,28.1385,28.1206,28.1295,24362.0
2017-03-16 11:00:00,31.32,31.32,31.29,31.29,44790.0,28.1295,28.1295,28.1026,28.1026,44790.0
2017-03-16 11:05:00,31.29,31.3,31.28,31.3,63317.0,28.1026,28.1116,28.0936,28.1116,63317.0
2017-03-16 11:10:00,31.29,31.31,31.29,31.31,18354.0,28.1026,28.1206,28.1026,28.1206,18354.0
2017-03-16 11:15:00,31.31,31.32,31.3,31.32,12639.0,28.1206,28.1295,28.1116,28.1295,12639.0
2017-03-16 11:20:00,31.32,31.33,31.31,31.33,8537.0,28.1295,28.1385,28.1206,28.1385,8537.0
2017-03-16 11:25:00,31.32,31.32,31.3,31.31,20555.0,28.1295,28.1295,28.1116,28.1206,20555.0
2017-03-16 11:30:00,31.31,31.31,31.29,31.3,13629.0,28.1206,28.1206,28.1026,28.1116,13629.0
2017-03-16 11:35:00,31.3,31.3,31.27,31.3,75466.0,28.1116,28.1116,28.0846,28.1116,75466.0
2017-03-16 11:40:00,31.3,31.3,31.29,31.3,6200.0,28.1116,28.1116,28.1026,28.1116,6200.0
2017-03-16 11:45:00,31.29,31.3,31.29,31.3,24232.0,28.1026,28.1116,28.1026,28.1116,24232.0
2017-03-16 11:50:00,31.3,31.32,31.29,31.32,18258.0,28.1116,28.1295,28.1026,28.1295,18258.0
2017-03-16 11:55:00,31.32,31.32,31.31,31.32,10760.0,28.1295,28.1295,28.1206,28.1295,10760.0
2017-03-16 12:00:00,31.32,31.33,31.31,31.32,9492.0,28.1295,28.1385,28.1206,28.1295,9492.0
2017-03-16 12:05:00,31.33,31.33,31.3,31.31,13331.0,28.1385,28.1385,28.1116,28.1206,13331.0
2017-03-16 12:10:00,31.31,31.31,31.3,31.3,6205.0,28.1206,28.1206,28.1116,28.1116,6205.0
2017-03-16 12:15:00,31.3,31.32,31.3,31.32,7502.0,28.1116,28.1295,28.1116,28.1295,7502.0
2017-03-16 12:20:00,31.32,31.34,31.31,31.32,39473.0,28.1295,28.1475,28.1206,28.1295,39473.0
2017-03-16 12:25:00,31.32,31.32,31.31,31.32,5806.0,28.1295,28.1295,28.1206,28.1295,5806.0
2017-03-16 12:30:00,31.32,31.32,31.31,31.32,10580.0,28.1295,28.1295,28.1206,28.1295,10580.0
2017-03-16 12:35:00,31.32,31.34,31.31,31.34,38259.0,28.1295,28.1475,28.1206,28.1475,38259.0
2017-03-16 12:40:00,31.34,31.34,31.33,31.34,18482.0,28.1475,28.1475,28.1385,28.1475,18482.0
2017-03-16 12:45:00,31.34,31.34,31.33,31.34,10450.0,28.1475,28.1475,28.1385,28.1475,10450.0
2017-03-16 12:50:00,31.34,31.34,31.33,31.34,1900.0,28.1475,28.1475,28.1385,28.1475,1900.0
2017-03-16 12:55:00,31.34,31.34,31.33,31.34,4200.0,28.1475,28.1475,28.1385,28.1475,4200.0
2017-03-16 13:00:00,31.34,31.34,31.33,31.34,2200.0,28.1475,28.1475,28.1385,28.1475,2200.0
2017-03-16 13:05:00,31.33,31.34,31.33,31.34,7315.0,28.1385,28.1475,28.1385,28.1475,7315.0
2017-03-16 13:10:00,31.34,31.35,31.33,31.35,11460.0,28.1475,28.1565,28.1385,28.1565,11460.0
2017-03-16 13:15:00,31.35,31.35,31.33,31.33,23325.0,28.1565,28.1565,28.1385,28.1385,23325.0
2017-03-16 13:20:00,31.34,31.34,31.33,31.34,6971.0,28.1475,28.1475,28.1385,28.1475,6971.0
2017-03-16 13:25:00,31.34,31.34,31.33,31.34,26770.0,28.1475,28.1475,28.1385,28.1475,26770.0
2017-03-16 13:30:00,31.34,31.34,31.3,31.34,35871.0,28.1475,28.1475,28.1116,28.1475,35871.0
2017-03-16 13:35:00,31.34,31.35,31.33,31.34,8631.0,28.1475,28.1565,28.1385,28.1475,8631.0
2017-03-16 13:40:00,31.34,31.35,31.3,31.35,107420.0,28.1475,28.1565,28.1116,28.1565,107420.0
2017-03-16 13:45:00,31.35,31.35,31.34,31.34,16147.0,28.1565,28.1565,28.1475,28.1475,16147.0
2017-03-16 13:50:00,31.34,31.35,31.34,31.35,31891.0,28.1475,28.1565,28.1475,28.1565,31891.0
2017-03-16 13:55:00,31.35,31.35,31.32,31.33,24163.0,28.1565,28.1565,28.1295,28.1385,24163.0
2017-03-16 14:00:00,31.33,31.33,31.32,31.32,3800.0,28.1385,28.1385,28.1295,28.1295,3800.0
2017-03-16 14:05:00,31.32,31.33,31.32,31.33,14891.0,28.1295,28.1385,28.1295,28.1385,14891.0
2017-03-16 14:10:00,31.33,31.35,31.31,31.32,42911.0,28.1385,28.1565,28.1206,28.1295,42911.0
2017-03-16 14:15:00,31.32,31.33,31.3,31.33,27064.0,28.1295,28.1385,28.1116,28.1385,27064.0
2017-03-16 14:20:00,31.33,31.34,31.32,31.33,15111.0,28.1385,28.1475,28.1295,28.1385,15111.0
2017-03-16 14:25:00,31.33,31.33,31.31,31.33,16717.0,28.1385,28.1385,28.1206,28.1385,16717.0
2017-03-16 14:30:00,31.32,31.33,31.32,31.32,15642.0,28.1295,28.1385,28.1295,28.1295,15642.0
2017-03-16 14:35:00,31.33,31.33,31.32,31.32,5763.0,28.1385,28.1385,28.1295,28.1295,5763.0
2017-03-16 14:40:00,31.32,31.33,31.31,31.31,41395.0,28.1295,28.1385,28.1206,28.1206,41395.0
2017-03-16 14:45:00,31.32,31.32,31.29,31.31,38959.0,28.1295,28.1295,28.1026,28.1206,38959.0
2017-03-16 14:50:00,31.31,31.32,31.29,31.3,28445.0,28.1206,28.1295,28.1026,28.1116,28445.0
2017-03-16 14:55:00,31.3,31.31,31.27,31.27,29033.0,28.1116,28.1206,28.0846,28.0846,29033.0
2017-03-16 15:00:00,31.27,31.3,31.23,31.3,142734.0,28.0846,28.1116,28.0487,28.1116,142734.0
2017-03-16 15:05:00,31.29,31.29,31.24,31.25,45186.0,28.1026,28.1026,28.0577,28.0667,45186.0
2017-03-16 15:10:00,31.25,31.25,31.24,31.25,9592.0,28.0667,28.0667,28.0577,28.0667,9592.0
2017-03-16 15:15:00,31.26,31.28,31.25,31.26,19815.0,28.0756,28.0936,28.0667,28.0756,19815.0
2017-03-16 15:20:00,31.27,31.29,31.26,31.29,11612.0,28.0846,28.1026,28.0756,28.1026,11612.0
2017-03-16 15:25:00,31.28,31.29,31.27,31.28,16538.0,28.0936,28.1026,28.0846,28.0936,16538.0
2017-03-16 15:30:00,31.28,31.29,31.27,31.29,16960.0,28.0936,28.1026,28.0846,28.1026,16960.0
2017-03-16 15:35:00,31.29,31.29,31.27,31.28,26110.0,28.1026,28.1026,28.0846,28.0936,26110.0
2017-03-16 15:40:00,31.28,31.28,31.27,31.28,36198.0,28.0936,28.0936,28.0846,28.0936,36198.0
2017-03-16 15:45:00,31.28,31.28,31.25,31.25,36262.0,28.0936,28.0936,28.0667,28.0667,36262.0
2017-03-16 15:50:00,31.25,31.26,31.24,31.25,125628.0,28.0667,28.0756,28.0577,28.0667,125628.0
2017-03-16 15:55:00,31.25,31.29,31.24,31.29,218751.0,28.0667,28.1026,28.0577,28.1026,218751.0
2017-03-17 09:30:00,31.22,31.25,31.18,31.2,82921.0,28.0397,28.0667,28.0038,28.0218,82921.0
2017-03-17 09:35:00,31.21,31.21,31.18,31.21,114857.0,28.0307,28.0307,28.0038,28.0307,114857.0
2017-03-17 09:40:00,31.21,31.21,31.18,31.19,74551.0,28.0307,28.0307,28.0038,28.0128,74551.0
2017-03-17 09:45:00,31.2,31.21,31.19,31.21,14277.0,28.0218,28.0307,28.0128,28.0307,14277.0
2017-03-17 09:50:00,31.21,31.22,31.19,31.21,36027.0,28.0307,28.0397,28.0128,28.0307,36027.0
2017-03-17 09:55:00,31.21,31.21,31.19,31.2,18639.0,28.0307,28.0307,28.0128,28.0218,18639.0
2017-03-17 10:00:00,31.2,31.22,31.2,31.22,15531.0,28.0218,28.0397,28.0218,28.0397,15531.0
2017-03-17 10:05:00,31.21,31.22,31.2,31.21,4110.0,28.0307,28.0397,28.0218,28.0307,4110.0
2017-03-17 10:10:00,31.21,31.23,31.21,31.21,19639.0,28.0307,28.0487,28.0307,28.0307,19639.0
2017-03-17 10:15:00,31.2,31.22,31.2,31.2,23228.0,28.0218,28.0397,28.0218,28.0218,23228.0
2017-03-17 10:20:00,31.2,31.21,31.19,31.2,13761.0,28.0218,28.0307,28.0128,28.0218,13761.0
2017-03-17 10:25:00,31.2,31.21,31.19,31.21,8861.0,28.0218,28.0307,28.0128,28.0307,8861.0
2017-03-17 10:30:00,31.2,31.22,31.19,31.19,13406.0,28.0218,28.0397,28.0128,28.0128,13406.0
2017-03-17 10:35:00,31.2,31.2,31.17,31.19,27032.0,28.0218,28.0218,27.9948,28.0128,27032.0
2017-03-17 10:40:00,31.19,31.19,31.18,31.19,3624.0,28.0128,28.0128,28.0038,28.0128,3624.0
2017-03-17 10:45:00,31.18,31.19,31.17,31.19,4472.0,28.0038,28.0128,27.9948,28.0128,4472.0
2017-03-17 10:50:00,31.19,31.19,31.17,31.17,13855.0,28.0128,28.0128,27.9948,27.9948,13855.0
2017-03-17 10:55:00,31.18,31.19,31.17,31.18,6058.0,28.0038,28.0128,27.9948,28.0038,6058.0
2017-03-17 11:00:00,31.18,31.19,31.17,31.18,9150.0,28.0038,28.0128,27.9948,28.0038,9150.0
2017-03-17 11:05:00,31.18,31.19,31.17,31.19,7381.0,28.0038,28.0128,27.9948,28.0128,7381.0
2017-03-17 11:10:00,31.18,31.19,31.18,31.19,3368.0,28.0038,28.0128,28.0038,28.0128,3368.0
2017-03-17 11:15:00,31.19,31.19,31.18,31.19,3601.0,28.0128,28.0128,28.0038,28.0128,3601.0
2017-03-17 11:20:00,31.19,31.19,31.18,31.19,2700.0,28.0128,28.0128,28.0038,28.0128,2700.0
2017-03-17 11:25:00,31.19,31.2,31.18,31.2,6384.0,28.0128,28.0218,28.0038,28.0218,6384.0
2017-03-17 11:30:00,31.19,31.2,31.19,31.19,1400.0,28.0128,28.0218,28.0128,28.0128,1400.0
2017-03-17 11:35:00,31.19,31.19,31.17,31.17,43617.0,28.0128,28.0128,27.9948,27.9948,43617.0
2017-03-17 11:40:00,31.18,31.18,31.16,31.17,27892.0,28.0038,28.0038,27.9858,27.9948,27892.0
2017-03-17 11:45:00,31.17,31.18,31.16,31.16,10319.0,27.9948,28.0038,27.9858,27.9858,10319.0
2017-03-17 11:50:00,31.17,31.17,31.14,31.15,42876.0,27.9948,27.9948,27.9679,27.9769,42876.0
2017-03-17 11:55:00,31.15,31.15,31.12,31.14,38821.0,27.9769,27.9769,27.9499,27.9679,38821.0
2017-03-17 12:00:00,31.15,31.15,31.14,31.15,5378.0,27.9769,27.9769,27.9679,27.9769,5378.0
2017-03-17 12:05:00,31.15,31.15,31.14,31.15,900.0,27.9769,27.9769,27.9679,27.9769,900.0
2017-03-17 12:10:00,31.15,31.15,31.14,31.15,5276.0,27.9769,27.9769,27.9679,27.9769,5276.0
2017-03-17 12:15:00,31.14,31.16,31.13,31.14,22174.0,27.9679,27.9858,27.9589,27.9679,22174.0
2017-03-17 12:20:00,31.14,31.15,31.12,31.13,35369.0,27.9679,27.9769,27.9499,27.9589,35369.0
2017-03-17 12:25:00,31.13,31.14,31.12,31.14,7059.0,27.9589,27.9679,27.9499,27.9679,7059.0
2017-03-17 12:30:00,31.13,31.14,31.13,31.13,2865.0,27.9589,27.9679,27.9589,27.9589,2865.0
2017-03-17 12:35:00,31.14,31.14,31.13,31.13,900.0,27.9679,27.9679,27.9589,27.9589,900.0
2017-03-17 12:40:00,31.14,31.14,31.12,31.13,8800.0,27.9679,27.9679,27.9499,27.9589,8800.0
2017-03-17 12:45:00,31.12,31.14,31.12,31.14,10539.0,27.9499,27.9679,27.9499,27.9679,10539.0
2017-03-17 12:50:00,31.14,31.14,31.13,31.14,3260.0,27.9679,27.9679,27.9589,27.9679,3260.0
2017-03-17 12:55:00,31.13,31.14,31.12,31.12,6950.0,27.9589,27.9679,27.9499,27.9499,6950.0
2017-03-17 13:00:00,31.13,31.14,31.12,31.14,3400.0,27.9589,27.9679,27.9499,27.9679,3400.0
2017-03-17 13:05:00,31.14,31.14,31.13,31.14,1939.0,27.9679,27.9679,27.9589,27.9679,1939.0
2017-03-17 13:10:00,31.14,31.14,31.13,31.14,6416.0,27.9679,27.9679,27.9589,27.9679,6416.0
2017-03-17 13:15:00,31.14,31.15,31.13,31.15,2500.0,27.9679,27.9769,27.9589,27.9769,2500.0
2017-03-17 13:20:00,31.15,31.15,31.13,31.14,8639.0,27.9769,27.9769,27.9589,27.9679,8639.0
2017-03-17 13:25:00,31.13,31.15,31.13,31.15,6624.0,27.9589,27.9769,27.9589,27.9769,6624.0
2017-03-17 13:30:00,31.15,31.15,31.13,31.13,11538.0,27.9769,27.9769,27.9589,27.9589,11538.0
2017-03-17 13:35:00,31.13,31.13,31.12,31.13,7240.0,27.9589,27.9589,27.9499,27.9589,7240.0
2017-03-17 13:40:00,31.13,31.13,31.12,31.13,5823.0,27.9589,27.9589,27.9499,27.9589,5823.0
2017-03-17 13:45:00,31.13,31.13,31.12,31.13,10950.0,27.9589,27.9589,27.9499,27.9589,10950.0
2017-03-17 13:50:00,31.13,31.13,31.12,31.13,16241.0,27.9589,27.9589,27.9499,27.9589,16241.0
2017-03-17 13:55:00,31.13,31.13,31.11,31.11,12351.0,27.9589,27.9589,27.9409,27.9409,12351.0
2017-03-17 14:00:00,31.11,31.12,31.11,31.12,5650.0,27.9409,27.9499,27.9409,27.9499,5650.0
2017-03-17 14:05:00,31.12,31.12,31.11,31.12,11913.0,27.9499,27.9499,27.9409,27.9499,11913.0
2017-03-17 14:10:00,31.12,31.14,31.11,31.14,93970.0,27.9499,27.9679,27.9409,27.9679,93970.0
2017-03-17 14:15:00,31.14,31.15,31.13,31.15,9230.0,27.9679,27.9769,27.9589,27.9769,9230.0
2017-03-17 14:20:00,31.14,31.15,31.14,31.15,10700.0,27.9679,27.9769,27.9679,27.9769,10700.0
2017-03-17 14:25:00,31.15,31.15,31.14,31.15,76705.0,27.9769,27.9769,27.9679,27.9769,76705.0
2017-03-17 14:30:00,31.14,31.18,31.14,31.17,224704.0,27.9679,28.0038,27.9679,27.9948,224704.0
2017-03-17 14:35:00,31.17,31.17,31.16,31.16,15007.0,27.9948,27.9948,27.9858,27.9858,15007.0
2017-03-17 14:40:00,31.16,31.17,31.16,31.16,20089.0,27.9858,27.9948,27.9858,27.9858,20089.0
2017-03-17 14:45:00,31.16,31.17,31.15,31.15,29324.0,27.9858,27.9948,27.9769,27.9769,29324.0
2017-03-17 14:50:00,31.15,31.16,31.15,31.15,4274.0,27.9769,27.9858,27.9769,27.9769,4274.0
2017-03-17 14:55:00,31.16,31.16,31.15,31.15,4060.0,27.9858,27.9858,27.9769,27.9769,4060.0
2017-03-17 15:00:00,31.16,31.16,31.15,31.16,56552.0,27.9858,27.9858,27.9769,27.9858,56552.0
2017-03-17 15:05:00,31.16,31.17,31.15,31.16,29974.0,27.9858,27.9948,27.9769,27.9858,29974.0
2017-03-17 15:10:00,31.17,31.17,31.15,31.15,21691.0,27.9948,27.9948,27.9769,27.9769,21691.0
2017-03-17 15:15:00,31.15,31.16,31.15,31.16,4206.0,27.9769,27.9858,27.9769,27.9858,4206.0
2017-03-17 15:20:00,31.16,31.16,31.15,31.16,7500.0,27.9858,27.9858,27.9769,27.9858,7500.0
2017-03-17 15:25:00,31.16,31.16,31.15,31.16,5317.0,27.9858,27.9858,27.9769,27.9858,5317.0
2017-03-17 15:30:00,31.16,31.16,31.15,31.16,14967.0,27.9858,27.9858,27.9769,27.9858,14967.0
2017-03-17 15:35:00,31.15,31.17,31.14,31.16,119547.0,27.9769,27.9948,27.9679,27.9858,119547.0
2017-03-17 15:40:00,31.16,31.16,31.15,31.16,4261.0,27.9858,27.9858,27.9769,27.9858,4261.0
2017-03-17 15:45:00,31.16,31.17,31.15,31.17,67314.0,27.9858,27.9948,27.9769,27.9948,67314.0
2017-03-17 15:50:00,31.16,31.17,31.15,31.15,75969.0,27.9858,27.9948,27.9769,27.9769,75969.0
2017-03-17 15:55:00,31.15,31.17,31.12,31.12,699427.0,27.9769,27.9948,27.9499,27.9499,699427.0
2017-03-20 09:30:00,31.17,31.17,31.12,31.15,135518.0,27.9948,27.9948,27.9499,27.9769,135518.0
2017-03-20 09:35:00,31.16,31.16,31.13,31.14,17359.0,27.9858,27.9858,27.9589,27.9679,17359.0
2017-03-20 09:40:00,31.14,31.15,31.12,31.14,150525.0,27.9679,27.9769,27.9499,27.9679,150525.0
2017-03-20 09:45:00,31.14,31.16,31.13,31.15,37871.0,27.9679,27.9858,27.9589,27.9769,37871.0
2017-03-20 09:50:00,31.16,31.16,31.11,31.12,17987.0,27.9858,27.9858,27.9409,27.9499,17987.0
2017-03-20 09:55:00,31.12,31.16,31.11,31.15,59606.0,27.9499,27.9858,27.9409,27.9769,59606.0
2017-03-20 10:00:00,31.16,31.17,31.14,31.15,112841.0,27.9858,27.9948,27.9679,27.9769,112841.0
2017-03-20 10:05:00,31.15,31.16,31.14,31.16,32867.0,27.9769,27.9858,27.9679,27.9858,32867.0
2017-03-20 10:10:00,31.16,31.17,31.15,31.17,42640.0,27.9858,27.9948,27.9769,27.9948,42640.0
2017-03-20 10:15:00,31.17,31.19,31.17,31.19,19155.0,27.9948,28.0128,27.9948,28.0128,19155.0
2017-03-20 10:20:00,31.19,31.19,31.17,31.18,30069.0,28.0128,28.0128,27.9948,28.0038,30069.0
2017-03-20 10:25:00,31.18,31.2,31.17,31.19,23514.0,28.0038,28.0218,27.9948,28.0128,23514.0
2017-03-20 10:30:00,31.19,31.19,31.17,31.19,8336.0,28.0128,28.0128,27.9948,28.0128,8336.0
2017-03-20 10:35:00,31.19,31.21,31.18,31.2,25967.0,28.0128,28.0307,28.0038,28.0218,25967.0
2017-03-20 10:40:00,31.21,31.22,31.2,31.22,56241.0,28.0307,28.0397,28.0218,28.0397,56241.0
2017-03-20 10:45:00,31.21,31.24,31.21,31.22,55640.0,28.0307,28.0577,28.0307,28.0397,55640.0
2017-03-20 10:50:00,31.23,31.26,31.22,31.26,60654.0,28.0487,28.0756,28.0397,28.0756,60654.0
2017-03-20 10:55:00,31.25,31.26,31.23,31.24,17060.0,28.0667,28.0756,28.0487,28.0577,17060.0
2017-03-20 11:00:00,31.24,31.26,31.23,31.26,79224.0,28.0577,28.0756,28.0487,28.0756,79224.0
2017-03-20 11:05:00,31.26,31.26,31.25,31.26,2650.0,28.0756,28.0756,28.0667,28.0756,2650.0
2017-03-20 11:10:00,31.26,31.26,31.24,31.25,23068.0,28.0756,28.0756,28.0577,28.0667,23068.0
2017-03-20 11:15:00,31.24,31.25,31.24,31.25,4400.0,28.0577,28.0667,28.0577,28.0667,4400.0
2017-03-20 11:20:00,31.25,31.26,31.23,31.26,39609.0,28.0667,28.0756,28.0487,28.0756,39609.0
2017-03-20 11:25:00,31.25,31.26,31.24,31.24,52442.0,28.0667,28.0756,28.0577,28.0577,52442.0
2017-03-20 11:30:00,31.25,31.26,31.24,31.25,19506.0,28.0667,28.0756,28.0577,28.0667,19506.0
2017-03-20 11:35:00,31.25,31.26,31.25,31.26,19294.0,28.0667,28.0756,28.0667,28.0756,19294.0
2017-03-20 11:40:00,31.26,31.27,31.25,31.27,15160.0,28.0756,28.0846,28.0667,28.0846,15160.0
2017-03-20 11:45:00,31.28,31.29,31.27,31.29,63062.0,28.0936,28.1026,28.0846,28.1026,63062.0
2017-03-20 11:50:00,31.29,31.31,31.28,31.29,17871.0,28.1026,28.1206,28.0936,28.1026,17871.0
2017-03-20 11:55:00,31.29,31.31,31.29,31.3,15744.0,28.1026,28.1206,28.1026,28.1116,15744.0
2017-03-20 12:00:00,31.3,31.31,31.3,31.3,19426.0,28.1116,28.1206,28.1116,28.1116,19426.0
2017-03-20 12:05:00,31.3,31.32,31.3,31.31,27209.0,28.1116,28.1295,28.1116,28.1206,27209.0
2017-03-20 12:10:00,31.3,31.31,31.3,31.31,15976.0,28.1116,28.1206,28.1116,28.1206,15976.0
2017-03-20 12:15:00,31.3,31.32,31.3,31.31,28084.0,28.1116,28.1295,28.1116,28.1206,28084.0
2017-03-20 12:20:00,31.31,31.32,31.31,31.32,21932.0,28.1206,28.1295,28.1206,28.1295,21932.0
2017-03-20 12:25:00,31.32,31.32,31.31,31.32,20954.0,28.1295,28.1295,28.1206,28.1295,20954.0
2017-03-20 12:30:00,31.32,31.32,31.3,31.3,14198.0,28.1295,28.1295,28.1116,28.1116,14198.0
2017-03-20 12:35:00,31.31,31.31,31.29,31.29,13975.0,28.1206,28.1206,28.1026,28.1026,13975.0
2017-03-20 12:40:00,31.29,31.31,31.29,31.3,5268.0,28.1026,28.1206,28.1026,28.1116,5268.0
2017-03-20 12:45:00,31.31,31.32,31.29,31.3,17256.0,28.1206,28.1295,28.1026,28.1116,17256.0
2017-03-20 12:50:00,31.3,31.31,31.29,31.31,20432.0,28.1116,28.1206,28.1026,28.1206,20432.0
2017-03-20 12:55:00,31.31,31.32,31.29,31.3,51326.0,28.1206,28.1295,28.1026,28.1116,51326.0
2017-03-20 13:00:00,31.3,31.31,31.29,31.31,7832.0,28.1116,28.1206,28.1026,28.1206,7832.0
2017-03-20 13:05:00,31.31,31.31,31.29,31.29,20775.0,28.1206,28.1206,28.1026,28.1026,20775.0
2017-03-20 13:10:00,31.28,31.29,31.28,31.29,3357.0,28.0936,28.1026,28.0936,28.1026,3357.0
2017-03-20 13:15:00,31.29,31.29,31.28,31.29,1077.0,28.1026,28.1026,28.0936,28.1026,1077.0
2017-03-20 13:20:00,31.29,31.29,31.28,31.28,3807.0,28.1026,28.1026,28.0936,28.0936,3807.0
2017-03-20 13:25:00,31.29,31.3,31.28,31.29,16786.0,28.1026,28.1116,28.0936,28.1026,16786.0
2017-03-20 13:30:00,31.3,31.31,31.29,31.3,28692.0,28.1116,28.1206,28.1026,28.1116,28692.0
2017-03-20 13:35:00,31.31,31.31,31.3,31.31,8915.0,28.1206,28.1206,28.1116,28.1206,8915.0
2017-03-20 13:40:00,31.3,31.31,31.28,31.29,25746.0,28.1116,28.1206,28.0936,28.1026,25746.0
2017-03-20 13:45:00,31.29,31.3,31.28,31.3,11630.0,28.1026,28.1116,28.0936,28.1116,11630.0
2017-03-20 13:50:00,31.3,31.3,31.29,31.3,2885.0,28.1116,28.1116,28.1026,28.1116,2885.0
2017-03-20 13:55:00,31.3,31.31,31.29,31.29,16805.0,28.1116,28.1206,28.1026,28.1026,16805.0
2017-03-20 14:00:00,31.29,31.3,31.29,31.3,3299.0,28.1026,28.1116,28.1026,28.1116,3299.0
2017-03-20 14:05:00,31.3,31.3,31.29,31.29,29963.0,28.1116,28.1116,28.1026,28.1026,29963.0
2017-03-20 14:10:00,31.29,31.29,31.28,31.29,4542.0,28.1026,28.1026,28.0936,28.1026,4542.0
2017-03-20 14:15:00,31.29,31.29,31.28,31.29,5270.0,28.1026,28.1026,28.0936,28.1026,5270.0
2017-03-20 14:20:00,31.28,31.29,31.28,31.29,6453.0,28.0936,28.1026,28.0936,28.1026,6453.0
2017-03-20 14:25:00,31.29,31.3,31.28,31.3,20947.0,28.1026,28.1116,28.0936,28.1116,20947.0
2017-03-20 14:30:00,31.3,31.31,31.29,31.31,39461.0,28.1116,28.1206,28.1026,28.1206,39461.0
2017-03-20 14:35:00,31.31,31.31,31.3,31.3,22304.0,28.1206,28.1206,28.1116,28.1116,22304.0
2017-03-20 14:40:00,31.31,31.31,31.29,31.3,15931.0,28.1206,28.1206,28.1026,28.1116,15931.0
2017-03-20 14:45:00,31.31,31.31,31.29,31.3,10480.0,28.1206,28.1206,28.1026,28.1116,10480.0
2017-03-20 14:50:00,31.3,31.31,31.3,31.31,13770.0,28.1116,28.1206,28.1116,28.1206,13770.0
2017-03-20 14:55:00,31.31,31.32,31.3,31.32,15135.0,28.1206,28.1295,28.1116,28.1295,15135.0
2017-03-20 15:00:00,31.32,31.32,31.31,31.32,10320.0,28.1295,28.1295,28.1206,28.1295,10320.0
2017-03-20 15:05:00,31.32,31.32,31.31,31.32,7051.0,28.1295,28.1295,28.1206,28.1295,7051.0
2017-03-20 15:10:00,31.32,31.32,31.31,31.32,8422.0,28.1295,28.1295,28.1206,28.1295,8422.0
2017-03-20 15:15:00,31.32,31.33,31.31,31.33,70381.0,28.1295,28.1385,28.1206,28.1385,70381.0
2017-03-20 15:20:00,31.32,31.33,31.32,31.33,3900.0,28.1295,28.1385,28.1295,28.1385,3900.0
2017-03-20 15:25:00,31.33,31.33,31.32,31.33,51066.0,28.1385,28.1385,28.1295,28.1385,51066.0
2017-03-20 15:30:00,31.33,31.33,31.32,31.33,12274.0,28.1385,28.1385,28.1295,28.1385,12274.0
2017-03-20 15:35:00,31.33,31.33,31.32,31.33,8460.0,28.1385,28.1385,28.1295,28.1385,8460.0
2017-03-20 15:40:00,31.33,31.33,31.32,31.33,12332.0,28.1385,28.1385,28.1295,28.1385,12332.0
2017-03-20 15:45:00,31.33,31.33,31.32,31.33,12934.0,28.1385,28.1385,28.1295,28.1385,12934.0
2017-03-20 15:50:00,31.33,31.34,31.32,31.34,45555.0,28.1385,28.1475,28.1295,28.1475,45555.0
2017-03-20 15:55:00,31.34,31.34,31.28,31.28,173846.0,28.1475,28.1475,28.0936,28.0936,173846.0
2017-03-21 09:30:00,31.18,31.21,31.14,31.2,124058.0,28.0038,28.0307,27.9679,28.0218,124058.0
2017-03-21 09:35:00,31.21,31.21,31.19,31.21,57315.0,28.0307,28.0307,28.0128,28.0307,57315.0
2017-03-21 09:40:00,31.21,31.21,31.18,31.19,40330.0,28.0307,28.0307,28.0038,28.0128,40330.0
2017-03-21 09:45:00,31.18,31.19,31.16,31.16,9660.0,28.0038,28.0128,27.9858,27.9858,9660.0
2017-03-21 09:50:00,31.16,31.16,31.14,31.15,12749.0,27.9858,27.9858,27.9679,27.9769,12749.0
2017-03-21 09:55:00,31.16,31.18,31.15,31.18,19894.0,27.9858,28.0038,27.9769,28.0038,19894.0
2017-03-21 10:00:00,31.17,31.18,31.15,31.15,71492.0,27.9948,28.0038,27.9769,27.9769,71492.0
2017-03-21 10:05:00,31.15,31.17,31.15,31.16,24401.0,27.9769,27.9948,27.9769,27.9858,24401.0
2017-03-21 10:10:00,31.16,31.17,31.15,31.16,55721.0,27.9858,27.9948,27.9769,27.9858,55721.0
2017-03-21 10:15:00,31.16,31.16,31.14,31.16,29729.0,27.9858,27.9858,27.9679,27.9858,29729.0
2017-03-21 10:20:00,31.16,31.16,31.14,31.14,37873.0,27.9858,27.9858,27.9679,27.9679,37873.0
2017-03-21 10:25:00,31.13,31.13,31.09,31.11,110182.0,27.9589,27.9589,27.923,27.9409,110182.0
2017-03-21 10:30:00,31.1,31.11,31.08,31.09,36853.0,27.9319,27.9409,27.914,27.923,36853.0
2017-03-21 10:35:00,31.09,31.11,31.08,31.11,49057.0,27.923,27.9409,27.914,27.9409,49057.0
2017-03-21 10:40:00,31.1,31.11,31.09,31.1,33390.0,27.9319,27.9409,27.923,27.9319,33390.0
2017-03-21 10:45:00,31.1,31.1,31.08,31.09,55020.0,27.9319,27.9319,27.914,27.923,55020.0
2017-03-21 10:50:00,31.09,31.09,31.05,31.06,146074.0,27.923,27.923,27.887,27.896,146074.0
2017-03-21 10:55:00,31.06,31.06,31.02,31.03,199505.0,27.896,27.896,27.8601,27.8691,199505.0
2017-03-21 11:00:00,31.03,31.04,31.01,31.02,87757.0,27.8691,27.8781,27.8511,27.8601,87757.0
2017-03-21 11:05:00,31.01,31.02,30.99,31.0,63870.0,27.8511,27.8601,27.8332,27.8421,63870.0
2017-03-21 11:10:00,31.0,31.02,30.99,31.01,57243.0,27.8421,27.8601,27.8332,27.8511,57243.0
2017-03-21 11:15:00,31.01,31.01,30.95,30.95,121822.0,27.8511,27.8511,27.7972,27.7972,121822.0
2017-03-21 11:20:00,30.94,30.95,30.93,30.95,93294.0,27.7882,27.7972,27.7793,27.7972,93294.0
2017-03-21 11:25:00,30.94,30.94,30.92,30.94,69996.0,27.7882,27.7882,27.7703,27.7882,69996.0
2017-03-21 11:30:00,30.94,30.94,30.9,30.91,43079.0,27.7882,27.7882,27.7523,27.7613,43079.0
2017-03-21 11:35:00,30.91,30.92,30.89,30.91,54390.0,27.7613,27.7703,27.7433,27.7613,54390.0
2017-03-21 11:40:00,30.91,30.92,30.9,30.91,32250.0,27.7613,27.7703,27.7523,27.7613,32250.0
2017-03-21 11:45:00,30.91,30.92,30.9,30.92,58511.0,27.7613,27.7703,27.7523,27.7703,58511.0
2017-03-21 11:50:00,30.92,30.92,30.89,30.91,55792.0,27.7703,27.7703,27.7433,27.7613,55792.0
2017-03-21 11:55:00,30.92,30.95,30.91,30.95,49737.0,27.7703,27.7972,27.7613,27.7972,49737.0
2017-03-21 12:00:00,30.95,30.95,30.93,30.94,22270.0,27.7972,27.7972,27.7793,27.7882,22270.0
2017-03-21 12:05:00,30.95,30.95,30.93,30.94,32588.0,27.7972,27.7972,27.7793,27.7882,32588.0
2017-03-21 12:10:00,30.94,30.94,30.92,30.93,25678.0,27.7882,27.7882,27.7703,27.7793,25678.0
2017-03-21 12:15:00,30.92,30.93,30.92,30.92,8452.0,27.7703,27.7793,27.7703,27.7703,8452.0
2017-03-21 12:20:00,30.93,30.93,30.92,30.93,26767.0,27.7793,27.7793,27.7703,27.7793,26767.0
2017-03-21 12:25:00,30.92,30.93,30.92,30.93,37738.0,27.7703,27.7793,27.7703,27.7793,37738.0
2017-03-21 12:30:00,30.93,30.94,30.92,30.94,83648.0,27.7793,27.7882,27.7703,27.7882,83648.0
2017-03-21 12:35:00,30.94,30.94,30.92,30.93,48234.0,27.7882,27.7882,27.7703,27.7793,48234.0
2017-03-21 12:40:00,30.93,30.95,30.93,30.95,7049.0,27.7793,27.7972,27.7793,27.7972,7049.0
2017-03-21 12:45:00,30.95,30.95,30.92,30.92,65808.0,27.7972,27.7972,27.7703,27.7703,65808.0
2017-03-21 12:50:00,30.92,30.92,30.9,30.92,107921.0,27.7703,27.7703,27.7523,27.7703,107921.0
2017-03-21 12:55:00,30.92,30.93,30.91,30.91,26621.0,27.7703,27.7793,27.7613,27.7613,26621.0
2017-03-21 13:00:00,30.91,30.91,30.9,30.9,43087.0,27.7613,27.7613,27.7523,27.7523,43087.0
2017-03-21 13:05:00,30.91,30.91,30.9,30.91,24192.0,27.7613,27.7613,27.7523,27.7613,24192.0
2017-03-21 13:10:00,30.91,30.92,30.89,30.89,26258.0,27.7613,27.7703,27.7433,27.7433,26258.0
2017-03-21 13:15:00,30.89,30.89,30.87,30.87,65763.0,27.7433,27.7433,27.7254,27.7254,65763.0
2017-03-21 13:20:00,30.88,30.88,30.87,30.88,29319.0,27.7344,27.7344,27.7254,27.7344,29319.0
2017-03-21 13:25:00,30.88,30.9,30.87,30.9,41152.0,27.7344,27.7523,27.7254,27.7523,41152.0
2017-03-21 13:30:00,30.9,30.9,30.89,30.89,12212.0,27.7523,27.7523,27.7433,27.7433,12212.0
2017-03-21 13:35:00,30.9,30.9,30.88,30.89,38025.0,27.7523,27.7523,27.7344,27.7433,38025.0
2017-03-21 13:40:00,30.88,30.88,30.87,30.87,26029.0,27.7344,27.7344,27.7254,27.7254,26029.0
2017-03-21 13:45:00,30.86,30.86,30.84,30.85,11822.0,27.7164,27.7164,27.6984,27.7074,11822.0
2017-03-21 13:50:00,30.84,30.85,30.82,30.82,37084.0,27.6984,27.7074,27.6805,27.6805,37084.0
2017-03-21 13:55:00,30.82,30.83,30.81,30.81,55444.0,27.6805,27.6895,27.6715,27.6715,55444.0
2017-03-21 14:00:00,30.81,30.82,30.8,30.8,46831.0,27.6715,27.6805,27.6625,27.6625,46831.0
2017-03-21 14:05:00,30.8,30.82,30.8,30.82,57030.0,27.6625,27.6805,27.6625,27.6805,57030.0
2017-03-21 14:10:00,30.82,30.83,30.81,30.83,27772.0,27.6805,27.6895,27.6715,27.6895,27772.0
2017-03-21 14:15:00,30.83,30.85,30.82,30.85,29181.0,27.6895,27.7074,27.6805,27.7074,29181.0
2017-03-21 14:20:00,30.85,30.85,30.84,30.85,15417.0,27.7074,27.7074,27.6984,27.7074,15417.0
2017-03-21 14:25:00,30.84,30.85,30.84,30.85,8916.0,27.6984,27.7074,27.6984,27.7074,8916.0
2017-03-21 14:30:00,30.85,30.87,30.84,30.87,64198.0,27.7074,27.7254,27.6984,27.7254,64198.0
2017-03-21 14:35:00,30.87,30.87,30.86,30.87,12320.0,27.7254,27.7254,27.7164,27.7254,12320.0
2017-03-21 14:40:00,30.87,30.87,30.86,30.87,7043.0,27.7254,27.7254,27.7164,27.7254,7043.0
2017-03-21 14:45:00,30.87,30.87,30.83,30.85,44525.0,27.7254,27.7254,27.6895,27.7074,44525.0
2017-03-21 14:50:00,30.85,30.85,30.84,30.85,20080.0,27.7074,27.7074,27.6984,27.7074,20080.0
2017-03-21 14:55:00,30.85,30.87,30.84,30.86,41027.0,27.7074,27.7254,27.6984,27.7164,41027.0
2017-03-21 15:00:00,30.86,30.86,30.85,30.86,14906.0,27.7164,27.7164,27.7074,27.7164,14906.0
2017-03-21 15:05:00,30.86,30.87,30.85,30.86,31897.0,27.7164,27.7254,27.7074,27.7164,31897.0
2017-03-21 15:10:00,30.86,30.87,30.85,30.87,29241.0,27.7164,27.7254,27.7074,27.7254,29241.0
2017-03-21 15:15:00,30.87,30.88,30.86,30.88,43648.0,27.7254,27.7344,27.7164,27.7344,43648.0
2017-03-21 15:20:00,30.88,30.88,30.87,30.88,35482.0,27.7344,27.7344,27.7254,27.7344,35482.0
2017-03-21 15:25:00,30.87,30.88,30.87,30.88,21008.0,27.7254,27.7344,27.7254,27.7344,21008.0
2017-03-21 15:30:00,30.88,30.88,30.85,30.87,89317.0,27.7344,27.7344,27.7074,27.7254,89317.0
2017-03-21 15:35:00,30.87,30.87,30.86,30.86,80635.0,27.7254,27.7254,27.7164,27.7164,80635.0
2017-03-21 15:40:00,30.86,30.87,30.84,30.85,98605.0,27.7164,27.7254,27.6984,27.7074,98605.0
2017-03-21 15:45:00,30.85,30.85,30.84,30.84,150087.0,27.7074,27.7074,27.6984,27.6984,150087.0
2017-03-21 15:50:00,30.85,30.85,30.84,30.85,168774.0,27.7074,27.7074,27.6984,27.7074,168774.0
2017-03-21 15:55:00,30.85,30.87,30.8,30.8,541539.0,27.7074,27.7254,27.6625,27.6625,541539.0
2017-03-22 09:30:00,30.69,30.76,30.69,30.74,135164.0,27.5637,27.6266,27.5637,27.6086,135164.0
2017-03-22 09:35:00,30.74,30.75,30.73,30.75,78020.0,27.6086,27.6176,27.5996,27.6176,78020.0
2017-03-22 09:40:00,30.75,30.77,30.74,30.76,42988.0,27.6176,27.6356,27.6086,27.6266,42988.0
2017-03-22 09:45:00,30.77,30.79,30.76,30.78,21391.0,27.6356,27.6535,27.6266,27.6445,21391.0
2017-03-22 09:50:00,30.77,30.78,30.76,30.76,30525.0,27.6356,27.6445,27.6266,27.6266,30525.0
2017-03-22 09:55:00,30.76,30.77,30.73,30.73,44443.0,27.6266,27.6356,27.5996,27.5996,44443.0
2017-03-22 10:00:00,30.73,30.76,30.73,30.75,31622.0,27.5996,27.6266,27.5996,27.6176,31622.0
2017-03-22 10:05:00,30.74,30.75,30.72,30.73,54073.0,27.6086,27.6176,27.5907,27.5996,54073.0
2017-03-22 10:10:00,30.74,30.74,30.71,30.73,27094.0,27.6086,27.6086,27.5817,27.5996,27094.0
2017-03-22 10:15:00,30.73,30.75,30.73,30.75,8831.0,27.5996,27.6176,27.5996,27.6176,8831.0
2017-03-22 10:20:00,30.75,30.77,30.74,30.74,30136.0,27.6176,27.6356,27.6086,27.6086,30136.0
2017-03-22 10:25:00,30.74,30.75,30.74,30.74,6819.0,27.6086,27.6176,27.6086,27.6086,6819.0
2017-03-22 10:30:00,30.74,30.75,30.7,30.74,31796.0,27.6086,27.6176,27.5727,27.6086,31796.0
2017-03-22 10:35:00,30.75,30.8,30.75,30.79,115717.0,27.6176,27.6625,27.6176,27.6535,115717.0
2017-03-22 10:40:00,30.8,30.81,30.77,30.78,37819.0,27.6625,27.6715,27.6356,27.6445,37819.0
2017-03-22 10:45:00,30.78,30.79,30.77,30.79,24346.0,27.6445,27.6535,27.6356,27.6535,24346.0
2017-03-22 10:50:00,30.79,30.83,30.78,30.81,90857.0,27.6535,27.6895,27.6445,27.6715,90857.0
2017-03-22 10:55:00,30.81,30.83,30.79,30.82,13770.0,27.6715,27.6895,27.6535,27.6805,13770.0
2017-03-22 11:00:00,30.82,30.82,30.79,30.8,15033.0,27.6805,27.6805,27.6535,27.6625,15033.0
2017-03-22 11:05:00,30.81,30.82,30.79,30.79,14295.0,27.6715,27.6805,27.6535,27.6535,14295.0
2017-03-22 11:10:00,30.79,30.81,30.79,30.8,18236.0,27.6535,27.6715,27.6535,27.6625,18236.0
2017-03-22 11:15:00,30.81,30.84,30.8,30.82,26782.0,27.6715,27.6984,27.6625,27.6805,26782.0
2017-03-22 11:20:00,30.82,30.84,30.81,30.83,34202.0,27.6805,27.6984,27.6715,27.6895,34202.0
2017-03-22 11:25:00,30.84,30.85,30.82,30.83,30032.0,27.6984,27.7074,27.6805,27.6895,30032.0
2017-03-22 11:30:00,30.83,30.83,30.81,30.83,23096.0,27.6895,27.6895,27.6715,27.6895,23096.0
2017-03-22 11:35:00,30.83,30.83,30.82,30.83,7483.0,27.6895,27.6895,27.6805,27.6895,7483.0
2017-03-22 11:40:00,30.83,30.84,30.82,30.83,10980.0,27.6895,27.6984,27.6805,27.6895,10980.0
2017-03-22 11:45:00,30.84,30.84,30.81,30.83,27099.0,27.6984,27.6984,27.6715,27.6895,27099.0
2017-03-22 11:50:00,30.84,30.84,30.83,30.84,2082.0,27.6984,27.6984,27.6895,27.6984,2082.0
2017-03-22 11:55:00,30.84,30.84,30.83,30.84,1711.0,27.6984,27.6984,27.6895,27.6984,1711.0
2017-03-22 12:00:00,30.83,30.84,30.83,30.84,8925.0,27.6895,27.6984,27.6895,27.6984,8925.0
2017-03-22 12:05:00,30.84,30.86,30.84,30.85,17136.0,27.6984,27.7164,27.6984,27.7074,17136.0
2017-03-22 12:10:00,30.85,30.86,30.83,30.83,16791.0,27.7074,27.7164,27.6895,27.6895,16791.0
2017-03-22 12:15:00,30.84,30.84,30.83,30.83,2900.0,27.6984,27.6984,27.6895,27.6895,2900.0
2017-03-22 12:20:00,30.83,30.84,30.81,30.82,15279.0,27.6895,27.6984,27.6715,27.6805,15279.0
2017-03-22 12:25:00,30.82,30.82,30.81,30.82,2900.0,27.6805,27.6805,27.6715,27.6805,2900.0
2017-03-22 12:30:00,30.81,30.84,30.81,30.84,18247.0,27.6715,27.6984,27.6715,27.6984,18247.0
2017-03-22 12:35:00,30.84,30.85,30.8,30.81,41330.0,27.6984,27.7074,27.6625,27.6715,41330.0
2017-03-22 12:40:00,30.82,30.82,30.81,30.82,5158.0,27.6805,27.6805,27.6715,27.6805,5158.0
2017-03-22 12:45:00,30.82,30.85,30.82,30.85,7728.0,27.6805,27.7074,27.6805,27.7074,7728.0
2017-03-22 12:50:00,30.85,30.85,30.83,30.84,21098.0,27.7074,27.7074,27.6895,27.6984,21098.0
2017-03-22 12:55:00,30.84,30.85,30.83,30.85,10244.0,27.6984,27.7074,27.6895,27.7074,10244.0
2017-03-22 13:00:00,30.84,30.85,30.82,30.84,44056.0,27.6984,27.7074,27.6805,27.6984,44056.0
2017-03-22 13:05:00,30.85,30.85,30.83,30.84,12863.0,27.7074,27.7074,27.6895,27.6984,12863.0
2017-03-22 13:10:00,30.84,30.84,30.82,30.82,19431.0,27.6984,27.6984,27.6805,27.6805,19431.0
2017-03-22 13:15:00,30.83,30.85,30.82,30.84,12623.0,27.6895,27.7074,27.6805,27.6984,12623.0
2017-03-22 13:20:00,30.84,30.86,30.83,30.84,36435.0,27.6984,27.7164,27.6895,27.6984,36435.0
2017-03-22 13:25:00,30.83,30.84,30.83,30.84,2947.0,27.6895,27.6984,27.6895,27.6984,2947.0
2017-03-22 13:30:00,30.84,30.85,30.83,30.84,128633.0,27.6984,27.7074,27.6895,27.6984,128633.0
2017-03-22 13:35:00,30.84,30.86,30.84,30.86,13721.0,27.6984,27.7164,27.6984,27.7164,13721.0
2017-03-22 13:40:00,30.86,30.86,30.85,30.85,11800.0,27.7164,27.7164,27.7074,27.7074,11800.0
2017-03-22 13:45:00,30.86,30.86,30.82,30.84,46154.0,27.7164,27.7164,27.6805,27.6984,46154.0
2017-03-22 13:50:00,30.83,30.84,30.82,30.83,11278.0,27.6895,27.6984,27.6805,27.6895,11278.0
2017-03-22 13:55:00,30.83,30.83,30.8,30.81,13050.0,27.6895,27.6895,27.6625,27.6715,13050.0
2017-03-22 14:00:00,30.81,30.83,30.8,30.83,17968.0,27.6715,27.6895,27.6625,27.6895,17968.0
2017-03-22 14:05:00,30.83,30.84,30.82,30.83,20312.0,27.6895,27.6984,27.6805,27.6895,20312.0
2017-03-22 14:10:00,30.84,30.85,30.83,30.84,5861.0,27.6984,27.7074,27.6895,27.6984,5861.0
2017-03-22 14:15:00,30.85,30.85,30.84,30.84,7061.0,27.7074,27.7074,27.6984,27.6984,7061.0
2017-03-22 14:20:00,30.84,30.88,30.84,30.87,47719.0,27.6984,27.7344,27.6984,27.7254,47719.0
2017-03-22 14:25:00,30.87,30.87,30.85,30.85,7766.0,27.7254,27.7254,27.7074,27.7074,7766.0
2017-03-22 14:30:00,30.85,30.86,30.85,30.86,1645.0,27.7074,27.7164,27.7074,27.7164,1645.0
2017-03-22 14:35:00,30.85,30.86,30.85,30.85,14901.0,27.7074,27.7164,27.7074,27.7074,14901.0
2017-03-22 14:40:00,30.85,30.87,30.85,30.86,17573.0,27.7074,27.7254,27.7074,27.7164,17573.0
2017-03-22 14:45:00,30.86,30.87,30.85,30.85,13734.0,27.7164,27.7254,27.7074,27.7074,13734.0
2017-03-22 14:50:00,30.86,30.87,30.85,30.86,5857.0,27.7164,27.7254,27.7074,27.7164,5857.0
2017-03-22 14:55:00,30.86,30.87,30.86,30.86,13450.0,27.7164,27.7254,27.7164,27.7164,13450.0
2017-03-22 15:00:00,30.86,30.87,30.85,30.85,43785.0,27.7164,27.7254,27.7074,27.7074,43785.0
2017-03-22 15:05:00,30.86,30.86,30.85,30.86,9478.0,27.7164,27.7164,27.7074,27.7164,9478.0
2017-03-22 15:10:00,30.86,30.87,30.85,30.86,25470.0,27.7164,27.7254,27.7074,27.7164,25470.0
2017-03-22 15:15:00,30.86,30.89,30.86,30.88,27959.0,27.7164,27.7433,27.7164,27.7344,27959.0
2017-03-22 15:20:00,30.89,30.9,30.88,30.89,48391.0,27.7433,27.7523,27.7344,27.7433,48391.0
2017-03-22 15:25:00,30.89,30.9,30.89,30.89,9140.0,27.7433,27.7523,27.7433,27.7433,9140.0
2017-03-22 15:30:00,30.9,30.9,30.88,30.89,30731.0,27.7523,27.7523,27.7344,27.7433,30731.0
2017-03-22 15:35:00,30.88,30.89,30.88,30.88,8689.0,27.7344,27.7433,27.7344,27.7344,8689.0
2017-03-22 15:40:00,30.88,30.89,30.88,30.89,30000.0,27.7344,27.7433,27.7344,27.7433,30000.0
2017-03-22 15:45:00,30.89,30.89,30.88,30.89,41738.0,27.7433,27.7433,27.7344,27.7433,41738.0
2017-03-22 15:50:00,30.89,30.89,30.86,30.87,260441.0,27.7433,27.7433,27.7164,27.7254,260441.0
2017-03-22 15:55:00,30.87,30.87,30.84,30.85,411802.0,27.7254,27.7254,27.6984,27.7074,411802.0
2017-03-23 09:30:00,30.93,30.97,30.87,30.96,66596.0,27.7793,27.8152,27.7254,27.8062,66596.0
2017-03-23 09:35:00,30.96,31.0,30.95,30.96,76336.0,27.8062,27.8421,27.7972,27.8062,76336.0
2017-03-23 09:40:00,30.97,30.98,30.94,30.97,41715.0,27.8152,27.8242,27.7882,27.8152,41715.0
2017-03-23 09:45:00,30.97,30.98,30.95,30.97,50060.0,27.8152,27.8242,27.7972,27.8152,50060.0
2017-03-23 09:50:00,30.97,30.97,30.95,30.96,36242.0,27.8152,27.8152,27.7972,27.8062,36242.0
2017-03-23 09:55:00,30.96,30.98,30.96,30.96,23923.0,27.8062,27.8242,27.8062,27.8062,23923.0
2017-03-23 10:00:00,30.96,30.99,30.96,30.98,27243.0,27.8062,27.8332,27.8062,27.8242,27243.0
2017-03-23 10:05:00,30.97,30.97,30.94,30.95,56631.0,27.8152,27.8152,27.7882,27.7972,56631.0
2017-03-23 10:10:00,30.95,30.95,30.94,30.95,23675.0,27.7972,27.7972,27.7882,27.7972,23675.0
2017-03-23 10:15:00,30.96,30.96,30.93,30.94,29468.0,27.8062,27.8062,27.7793,27.7882,29468.0
2017-03-23 10:20:00,30.94,30.95,30.94,30.94,18029.0,27.7882,27.7972,27.7882,27.7882,18029.0
2017-03-23 10:25:00,30.94,30.95,30.94,30.95,18260.0,27.7882,27.7972,27.7882,27.7972,18260.0
2017-03-23 10:30:00,30.94,30.96,30.93,30.96,31059.0,27.7882,27.8062,27.7793,27.8062,31059.0
2017-03-23 10:35:00,30.95,30.98,30.95,30.98,37723.0,27.7972,27.8242,27.7972,27.8242,37723.0
2017-03-23 10:40:00,30.98,30.99,30.97,30.99,6550.0,27.8242,27.8332,27.8152,27.8332,6550.0
2017-03-23 10:45:00,31.0,31.0,31.0,31.0,2850.0,27.8421,27.8421,27.8421,27.8421,2850.0
2017-03-23 10:50:00,31.01,31.01,31.0,31.01,8500.0,27.8511,27.8511,27.8421,27.8511,8500.0
2017-03-23 10:55:00,31.02,31.03,31.01,31.03,30468.0,27.8601,27.8691,27.8511,27.8691,30468.0
2017-03-23 11:00:00,31.03,31.06,31.03,31.05,37438.0,27.8691,27.896,27.8691,27.887,37438.0
2017-03-23 11:05:00,31.05,31.05,31.03,31.03,9905.0,27.887,27.887,27.8691,27.8691,9905.0
2017-03-23 11:10:00,31.04,31.06,31.03,31.05,38718.0,27.8781,27.896,27.8691,27.887,38718.0
2017-03-23 11:15:00,31.05,31.07,31.05,31.05,10490.0,27.887,27.905,27.887,27.887,10490.0
2017-03-23 11:20:00,31.05,31.06,31.04,31.05,1260.0,27.887,27.896,27.8781,27.887,1260.0
2017-03-23 11:25:00,31.04,31.07,31.04,31.07,25759.0,27.8781,27.905,27.8781,27.905,25759.0
2017-03-23 11:30:00,31.07,31.08,31.06,31.08,10479.0,27.905,27.914,27.896,27.914,10479.0
2017-03-23 11:35:00,31.08,31.09,31.06,31.08,28675.0,27.914,27.923,27.896,27.914,28675.0
2017-03-23 11:40:00,31.08,31.08,31.06,31.06,21947.0,27.914,27.914,27.896,27.896,21947.0
2017-03-23 11:45:00,31.07,31.07,31.04,31.06,87812.0,27.905,27.905,27.8781,27.896,87812.0
2017-03-23 11:50:00,31.06,31.06,31.04,31.05,10353.0,27.896,27.896,27.8781,27.887,10353.0
2017-03-23 11:55:00,31.05,31.06,31.05,31.06,11926.0,27.887,27.896,27.887,27.896,11926.0
2017-03-23 12:00:00,31.06,31.07,31.06,31.07,10715.0,27.896,27.905,27.896,27.905,10715.0
2017-03-23 12:05:00,31.07,31.07,31.06,31.07,1300.0,27.905,27.905,27.896,27.905,1300.0
2017-03-23 12:10:00,31.07,31.07,31.06,31.07,11300.0,27.905,27.905,27.896,27.905,11300.0
2017-03-23 12:15:00,31.07,31.08,31.06,31.08,3321.0,27.905,27.914,27.896,27.914,3321.0
2017-03-23 12:20:00,31.08,31.08,31.07,31.07,6668.0,27.914,27.914,27.905,27.905,6668.0
2017-03-23 12:25:00,31.07,31.07,31.06,31.07,3680.0,27.905,27.905,27.896,27.905,3680.0
2017-03-23 12:30:00,31.06,31.08,31.06,31.08,3200.0,27.896,27.914,27.896,27.914,3200.0
2017-03-23 12:35:00,31.08,31.09,31.07,31.08,3909.0,27.914,27.923,27.905,27.914,3909.0
2017-03-23 12:40:00,31.07,31.08,31.07,31.08,6508.0,27.905,27.914,27.905,27.914,6508.0
2017-03-23 12:45:00,31.08,31.08,31.06,31.07,4988.0,27.914,27.914,27.896,27.905,4988.0
2017-03-23 12:50:00,31.07,31.07,31.06,31.07,3510.0,27.905,27.905,27.896,27.905,3510.0
2017-03-23 12:55:00,31.07,31.09,31.07,31.09,15340.0,27.905,27.923,27.905,27.923,15340.0
2017-03-23 13:00:00,31.09,31.09,31.05,31.05,43050.0,27.923,27.923,27.887,27.887,43050.0
2017-03-23 13:05:00,31.06,31.07,31.05,31.06,36603.0,27.896,27.905,27.887,27.896,36603.0
2017-03-23 13:10:00,31.06,31.06,31.04,31.05,34015.0,27.896,27.896,27.8781,27.887,34015.0
2017-03-23 13:15:00,31.05,31.06,31.05,31.05,19878.0,27.887,27.896,27.887,27.887,19878.0
2017-03-23 13:20:00,31.05,31.06,31.04,31.05,16800.0,27.887,27.896,27.8781,27.887,16800.0
2017-03-23 13:25:00,31.04,31.05,31.04,31.04,3808.0,27.8781,27.887,27.8781,27.8781,3808.0
2017-03-23 13:30:00,31.04,31.06,31.03,31.05,67406.0,27.8781,27.896,27.8691,27.887,67406.0
2017-03-23 13:35:00,31.05,31.05,31.03,31.04,4789.0,27.887,27.887,27.8691,27.8781,4789.0
2017-03-23 13:40:00,31.04,31.06,31.03,31.05,22297.0,27.8781,27.896,27.8691,27.887,22297.0
2017-03-23 13:45:00,31.05,31.06,31.05,31.05,3549.0,27.887,27.896,27.887,27.887,3549.0
2017-03-23 13:50:00,31.06,31.06,31.05,31.06,1594.0,27.896,27.896,27.887,27.896,1594.0
2017-03-23 13:55:00,31.06,31.06,31.05,31.05,4300.0,27.896,27.896,27.887,27.887,4300.0
2017-03-23 14:00:00,31.05,31.06,31.04,31.06,45814.0,27.887,27.896,27.8781,27.896,45814.0
2017-03-23 14:05:00,31.06,31.07,31.05,31.07,17069.0,27.896,27.905,27.887,27.905,17069.0
2017-03-23 14:10:00,31.07,31.08,31.06,31.07,35642.0,27.905,27.914,27.896,27.905,35642.0
2017-03-23 14:15:00,31.06,31.07,31.06,31.06,193.0,27.896,27.905,27.896,27.896,193.0
2017-03-23 14:20:00,31.07,31.07,31.06,31.06,1400.0,27.905,27.905,27.896,27.896,1400.0
2017-03-23 14:25:00,31.07,31.07,31.06,31.07,3298.0,27.905,27.905,27.896,27.905,3298.0
2017-03-23 14:30:00,31.07,31.07,31.06,31.07,760.0,27.905,27.905,27.896,27.905,760.0
2017-03-23 14:35:00,31.07,31.07,31.05,31.07,63898.0,27.905,27.905,27.887,27.905,63898.0
2017-03-23 14:40:00,31.07,31.07,31.06,31.07,4047.0,27.905,27.905,27.896,27.905,4047.0
2017-03-23 14:45:00,31.07,31.09,31.07,31.09,17899.0,27.905,27.923,27.905,27.923,17899.0
2017-03-23 14:50:00,31.09,31.09,31.09,31.09,4300.0,27.923,27.923,27.923,27.923,4300.0
2017-03-23 14:55:00,31.09,31.1,31.09,31.09,40187.0,27.923,27.9319,27.923,27.923,40187.0
2017-03-23 15:00:00,31.08,31.08,31.07,31.07,8586.0,27.914,27.914,27.905,27.905,8586.0
2017-03-23 15:05:00,31.08,31.08,31.07,31.07,2483.0,27.914,27.914,27.905,27.905,2483.0
2017-03-23 15:10:00,31.07,31.08,31.05,31.06,12099.0,27.905,27.914,27.887,27.896,12099.0
2017-03-23 15:15:00,31.05,31.06,31.04,31.05,17083.0,27.887,27.896,27.8781,27.887,17083.0
2017-03-23 15:20:00,31.05,31.06,31.05,31.05,11649.0,27.887,27.896,27.887,27.887,11649.0
2017-03-23 15:25:00,31.05,31.05,31.03,31.03,28359.0,27.887,27.887,27.8691,27.8691,28359.0
2017-03-23 15:30:00,31.03,31.03,30.99,30.99,76575.0,27.8691,27.8691,27.8332,27.8332,76575.0
2017-03-23 15:35:00,31.0,31.01,30.99,31.01,11084.0,27.8421,27.8511,27.8332,27.8511,11084.0
2017-03-23 15:40:00,31.01,31.02,31.0,31.01,11686.0,27.8511,27.8601,27.8421,27.8511,11686.0
2017-03-23 15:45:00,31.01,31.03,31.0,31.02,26926.0,27.8511,27.8691,27.8421,27.8601,26926.0
2017-03-23 15:50:00,31.03,31.03,31.01,31.01,43966.0,27.8691,27.8691,27.8511,27.8511,43966.0
2017-03-23 15:55:00,31.01,31.03,31.0,31.02,157284.0,27.8511,27.8691,27.8421,27.8601,157284.0
2017-03-24 09:30:00,30.98,30.98,30.94,30.98,34428.0,27.8242,27.8242,27.7882,27.8242,34428.0
2017-03-24 09:35:00,30.98,30.99,30.97,30.98,57534.0,27.8242,27.8332,27.8152,27.8242,57534.0
2017-03-24 09:40:00,30.98,30.98,30.96,30.97,34034.0,27.8242,27.8242,27.8062,27.8152,34034.0
2017-03-24 09:45:00,30.97,30.99,30.97,30.98,11421.0,27.8152,27.8332,27.8152,27.8242,11421.0
2017-03-24 09:50:00,30.98,30.99,30.98,30.98,2700.0,27.8242,27.8332,27.8242,27.8242,2700.0
2017-03-24 09:55:00,30.98,30.99,30.97,30.97,16038.0,27.8242,27.8332,27.8152,27.8152,16038.0
2017-03-24 10:00:00,30.97,30.97,30.96,30.96,30400.0,27.8152,27.8152,27.8062,27.8062,30400.0
2017-03-24 10:05:00,30.96,30.97,30.96,30.96,6788.0,27.8062,27.8152,27.8062,27.8062,6788.0
2017-03-24 10:10:00,30.96,30.98,30.96,30.98,31102.0,27.8062,27.8242,27.8062,27.8242,31102.0
2017-03-24 10:15:00,30.98,30.99,30.97,30.99,31210.0,27.8242,27.8332,27.8152,27.8332,31210.0
2017-03-24 10:20:00,30.99,30.99,30.97,30.99,66638.0,27.8332,27.8332,27.8152,27.8332,66638.0
2017-03-24 10:25:00,30.99,30.99,30.98,30.99,9044.0,27.8332,27.8332,27.8242,27.8332,9044.0
2017-03-24 10:30:00,30.98,31.01,30.98,30.99,57467.0,27.8242,27.8511,27.8242,27.8332,57467.0
2017-03-24 10:35:00,30.99,30.99,30.98,30.99,22793.0,27.8332,27.8332,27.8242,27.8332,22793.0
2017-03-24 10:40:00,30.98,31.0,30.98,30.99,9255.0,27.8242,27.8421,27.8242,27.8332,9255.0
2017-03-24 10:45:00,31.0,31.01,30.99,31.01,6030.0,27.8421,27.8511,27.8332,27.8511,6030.0
2017-03-24 10:50:00,31.01,31.01,30.98,31.01,16279.0,27.8511,27.8511,27.8242,27.8511,16279.0
2017-03-24 10:55:00,31.0,31.03,31.0,31.03,14875.0,27.8421,27.8691,27.8421,27.8691,14875.0
2017-03-24 11:00:00,31.03,31.04,31.01,31.01,12923.0,27.8691,27.8781,27.8511,27.8511,12923.0
2017-03-24 11:05:00,31.02,31.04,31.0,31.0,19055.0,27.8601,27.8781,27.8421,27.8421,19055.0
2017-03-24 11:10:00,31.01,31.01,31.0,31.01,3300.0,27.8511,27.8511,27.8421,27.8511,3300.0
2017-03-24 11:15:00,31.01,31.01,31.0,31.0,15336.0,27.8511,27.8511,27.8421,27.8421,15336.0
2017-03-24 11:20:00,31.01,31.02,30.97,30.98,30944.0,27.8511,27.8601,27.8152,27.8242,30944.0
2017-03-24 11:25:00,30.97,30.99,30.97,30.98,7695.0,27.8152,27.8332,27.8152,27.8242,7695.0
2017-03-24 11:30:00,30.98,31.02,30.98,31.02,16003.0,27.8242,27.8601,27.8242,27.8601,16003.0
2017-03-24 11:35:00,31.03,31.04,31.02,31.04,24692.0,27.8691,27.8781,27.8601,27.8781,24692.0
2017-03-24 11:40:00,31.04,31.05,31.03,31.05,8998.0,27.8781,27.887,27.8691,27.887,8998.0
2017-03-24 11:45:00,31.04,31.05,31.04,31.04,3450.0,27.8781,27.887,27.8781,27.8781,3450.0
2017-03-24 11:50:00,31.04,31.05,31.04,31.05,2555.0,27.8781,27.887,27.8781,27.887,2555.0
2017-03-24 11:55:00,31.05,31.06,31.03,31.06,29096.0,27.887,27.896,27.8691,27.896,29096.0
2017-03-24 12:00:00,31.05,31.05,31.04,31.05,5393.0,27.887,27.887,27.8781,27.887,5393.0
2017-03-24 12:05:00,31.04,31.05,31.03,31.03,23857.0,27.8781,27.887,27.8691,27.8691,23857.0
2017-03-24 12:10:00,31.03,31.03,30.99,31.0,63336.0,27.8691,27.8691,27.8332,27.8421,63336.0
2017-03-24 12:15:00,31.01,31.02,30.99,30.99,8080.0,27.8511,27.8601,27.8332,27.8332,8080.0
2017-03-24 12:20:00,30.99,30.99,30.97,30.98,11355.0,27.8332,27.8332,27.8152,27.8242,11355.0
2017-03-24 12:25:00,30.98,31.02,30.97,30.99,10362.0,27.8242,27.8601,27.8152,27.8332,10362.0
2017-03-24 12:30:00,31.0,31.0,30.98,30.98,7400.0,27.8421,27.8421,27.8242,27.8242,7400.0
2017-03-24 12:35:00,30.97,30.99,30.97,30.98,5274.0,27.8152,27.8332,27.8152,27.8242,5274.0
2017-03-24 12:40:00,30.98,30.99,30.98,30.99,4460.0,27.8242,27.8332,27.8242,27.8332,4460.0
2017-03-24 12:45:00,30.99,30.99,30.97,30.98,16876.0,27.8332,27.8332,27.8152,27.8242,16876.0
2017-03-24 12:50:00,30.97,30.99,30.96,30.99,10903.0,27.8152,27.8332,27.8062,27.8332,10903.0
2017-03-24 12:55:00,30.98,30.98,30.97,30.97,1862.0,27.8242,27.8242,27.8152,27.8152,1862.0
2017-03-24 13:00:00,30.98,31.0,30.98,30.99,7000.0,27.8242,27.8421,27.8242,27.8332,7000.0
2017-03-24 13:05:00,31.0,31.0,30.98,30.99,7528.0,27.8421,27.8421,27.8242,27.8332,7528.0
2017-03-24 13:10:00,30.99,31.0,30.98,31.0,24393.0,27.8332,27.8421,27.8242,27.8421,24393.0
2017-03-24 13:15:00,30.99,31.0,30.99,31.0,2275.0,27.8332,27.8421,27.8332,27.8421,2275.0
2017-03-24 13:20:00,31.0,31.02,31.0,31.01,18091.0,27.8421,27.8601,27.8421,27.8511,18091.0
2017-03-24 13:25:00,31.01,31.04,31.0,31.04,90003.0,27.8511,27.8781,27.8421,27.8781,90003.0
2017-03-24 13:30:00,31.04,31.04,31.03,31.04,49502.0,27.8781,27.8781,27.8691,27.8781,49502.0
2017-03-24 13:35:00,31.03,31.04,31.02,31.03,5150.0,27.8691,27.8781,27.8601,27.8691,5150.0
2017-03-24 13:40:00,31.03,31.04,31.02,31.03,6499.0,27.8691,27.8781,27.8601,27.8691,6499.0
2017-03-24 13:45:00,31.03,31.04,31.01,31.03,11551.0,27.8691,27.8781,27.8511,27.8691,11551.0
2017-03-24 13:50:00,31.03,31.03,31.01,31.01,2886.0,27.8691,27.8691,27.8511,27.8511,2886.0
2017-03-24 13:55:00,31.01,31.01,30.98,30.99,28884.0,27.8511,27.8511,27.8242,27.8332,28884.0
2017-03-24 14:00:00,31.0,31.01,30.99,31.0,2354.0,27.8421,27.8511,27.8332,27.8421,2354.0
2017-03-24 14:05:00,31.0,31.01,30.99,31.0,2137.0,27.8421,27.8511,27.8332,27.8421,2137.0
2017-03-24 14:10:00,31.0,31.02,31.0,31.02,3481.0,27.8421,27.8601,27.8421,27.8601,3481.0
2017-03-24 14:15:00,31.02,31.02,31.0,31.02,36830.0,27.8601,27.8601,27.8421,27.8601,36830.0
2017-03-24 14:20:00,31.03,31.03,31.01,31.02,3683.0,27.8691,27.8691,27.8511,27.8601,3683.0
2017-03-24 14:25:00,31.02,31.02,31.0,31.01,6256.0,27.8601,27.8601,27.8421,27.8511,6256.0
2017-03-24 14:30:00,31.02,31.02,31.01,31.01,1956.0,27.8601,27.8601,27.8511,27.8511,1956.0
2017-03-24 14:35:00,31.01,31.02,31.01,31.02,10561.0,27.8511,27.8601,27.8511,27.8601,10561.0
2017-03-24 14:40:00,31.01,31.02,30.99,30.99,12831.0,27.8511,27.8601,27.8332,27.8332,12831.0
2017-03-24 14:45:00,31.0,31.01,30.99,31.01,11967.0,27.8421,27.8511,27.8332,27.8511,11967.0
2017-03-24 14:50:00,31.01,31.01,30.99,30.99,6392.0,27.8511,27.8511,27.8332,27.8332,6392.0
2017-03-24 14:55:00,30.99,31.0,30.99,31.0,9146.0,27.8332,27.8421,27.8332,27.8421,9146.0
2017-03-24 15:00:00,31.0,31.0,30.97,30.99,19524.0,27.8421,27.8421,27.8152,27.8332,19524.0
2017-03-24 15:05:00,30.99,31.0,30.97,30.99,8369.0,27.8332,27.8421,27.8152,27.8332,8369.0
2017-03-24 15:10:00,30.99,30.99,30.94,30.95,797815.0,27.8332,27.8332,27.7882,27.7972,797815.0
2017-03-24 15:15:00,30.95,30.95,30.93,30.95,31562.0,27.7972,27.7972,27.7793,27.7972,31562.0
2017-03-24 15:20:00,30.95,30.95,30.94,30.94,1564.0,27.7972,27.7972,27.7882,27.7882,1564.0
2017-03-24 15:25:00,30.95,30.96,30.94,30.96,62214.0,27.7972,27.8062,27.7882,27.8062,62214.0
2017-03-24 15:30:00,30.96,30.97,30.95,30.97,13385.0,27.8062,27.8152,27.7972,27.8152,13385.0
2017-03-24 15:35:00,30.97,31.03,30.97,31.03,58406.0,27.8152,27.8691,27.8152,27.8691,58406.0
2017-03-24 15:40:00,31.04,31.06,31.02,31.02,68045.0,27.8781,27.896,27.8601,27.8601,68045.0
2017-03-24 15:45:00,31.02,31.02,30.98,31.01,64439.0,27.8601,27.8601,27.8242,27.8511,64439.0
2017-03-24 15:50:00,31.0,31.03,30.99,31.03,18321.0,27.8421,27.8691,27.8332,27.8691,18321.0
2017-03-24 15:55:00,31.03,31.04,30.98,30.98,78684.0,27.8691,27.8781,27.8242,27.8242,78684.0
2017-03-27 09:30:00,30.94,31.03,30.93,31.0,126200.0,27.7882,27.8691,27.7793,27.8421,126200.0
2017-03-27 09:35:00,31.0,31.01,30.94,30.95,76927.0,27.8421,27.8511,27.7882,27.7972,76927.0
2017-03-27 09:40:00,30.95,30.96,30.94,30.95,34053.0,27.7972,27.8062,27.7882,27.7972,34053.0
2017-03-27 09:45:00,30.95,30.96,30.93,30.95,16279.0,27.7972,27.8062,27.7793,27.7972,16279.0
2017-03-27 09:50:00,30.95,30.97,30.95,30.96,33571.0,27.7972,27.8152,27.7972,27.8062,33571.0
2017-03-27 09:55:00,30.96,30.96,30.93,30.95,43160.0,27.8062,27.8062,27.7793,27.7972,43160.0
2017-03-27 10:00:00,30.94,30.94,30.92,30.92,23002.0,27.7882,27.7882,27.7703,27.7703,23002.0
2017-03-27 10:05:00,30.93,30.96,30.91,30.93,35733.0,27.7793,27.8062,27.7613,27.7793,35733.0
2017-03-27 10:10:00,30.93,30.94,30.91,30.93,32181.0,27.7793,27.7882,27.7613,27.7793,32181.0
2017-03-27 10:15:00,30.94,30.94,30.9,30.9,28342.0,27.7882,27.7882,27.7523,27.7523,28342.0
2017-03-27 10:20:00,30.9,30.92,30.9,30.91,42434.0,27.7523,27.7703,27.7523,27.7613,42434.0
2017-03-27 10:25:00,30.92,30.94,30.91,30.93,39573.0,27.7703,27.7882,27.7613,27.7793,39573.0
2017-03-27 10:30:00,30.93,30.95,30.92,30.95,82014.0,27.7793,27.7972,27.7703,27.7972,82014.0
2017-03-27 10:35:00,30.95,30.95,30.92,30.92,67497.0,27.7972,27.7972,27.7703,27.7703,67497.0
2017-03-27 10:40:00,30.92,30.94,30.9,30.94,37031.0,27.7703,27.7882,27.7523,27.7882,37031.0
2017-03-27 10:45:00,30.94,30.94,30.93,30.94,22456.0,27.7882,27.7882,27.7793,27.7882,22456.0
2017-03-27 10:50:00,30.94,30.94,30.93,30.94,21116.0,27.7882,27.7882,27.7793,27.7882,21116.0
2017-03-27 10:55:00,30.93,30.98,30.93,30.98,56875.0,27.7793,27.8242,27.7793,27.8242,56875.0
2017-03-27 11:00:00,30.98,31.0,30.97,31.0,41468.0,27.8242,27.8421,27.8152,27.8421,41468.0
2017-03-27 11:05:00,31.0,31.0,30.98,30.99,50234.0,27.8421,27.8421,27.8242,27.8332,50234.0
2017-03-27 11:10:00,30.99,30.99,30.98,30.99,15846.0,27.8332,27.8332,27.8242,27.8332,15846.0
2017-03-27 11:15:00,30.98,30.99,30.98,30.99,33500.0,27.8242,27.8332,27.8242,27.8332,33500.0
2017-03-27 11:20:00,30.99,31.0,30.98,31.0,26174.0,27.8332,27.8421,27.8242,27.8421,26174.0
2017-03-27 11:25:00,31.0,31.02,30.98,31.01,49283.0,27.8421,27.8601,27.8242,27.8511,49283.0
2017-03-27 11:30:00,31.02,31.04,31.01,31.02,53488.0,27.8601,27.8781,27.8511,27.8601,53488.0
2017-03-27 11:35:00,31.02,31.04,31.01,31.03,50131.0,27.8601,27.8781,27.8511,27.8691,50131.0
2017-03-27 11:40:00,31.03,31.05,31.02,31.03,89025.0,27.8691,27.887,27.8601,27.8691,89025.0
2017-03-27 11:45:00,31.03,31.03,31.02,31.03,23630.0,27.8691,27.8691,27.8601,27.8691,23630.0
2017-03-27 11:50:00,31.03,31.03,31.01,31.01,16088.0,27.8691,27.8691,27.8511,27.8511,16088.0
2017-03-27 11:55:00,31.01,31.02,31.01,31.01,6150.0,27.8511,27.8601,27.8511,27.8511,6150.0
2017-03-27 12:00:00,31.01,31.03,31.0,31.03,35145.0,27.8511,27.8691,27.8421,27.8691,35145.0
2017-03-27 12:05:00,31.03,31.04,31.01,31.03,66715.0,27.8691,27.8781,27.8511,27.8691,66715.0
2017-03-27 12:10:00,31.03,31.03,31.01,31.02,31983.0,27.8691,27.8691,27.8511,27.8601,31983.0
2017-03-27 12:15:00,31.02,31.06,31.01,31.05,59809.0,27.8601,27.896,27.8511,27.887,59809.0
2017-03-27 12:20:00,31.05,31.06,31.03,31.05,27019.0,27.887,27.896,27.8691,27.887,27019.0
2017-03-27 12:25:00,31.05,31.05,31.04,31.04,7585.0,27.887,27.887,27.8781,27.8781,7585.0
2017-03-27 12:30:00,31.04,31.05,31.04,31.04,9900.0,27.8781,27.887,27.8781,27.8781,9900.0
2017-03-27 12:35:00,31.04,31.06,31.04,31.04,46980.0,27.8781,27.896,27.8781,27.8781,46980.0
2017-03-27 12:40:00,31.05,31.06,31.04,31.05,28693.0,27.887,27.896,27.8781,27.887,28693.0
2017-03-27 12:45:00,31.05,31.06,31.04,31.05,16001.0,27.887,27.896,27.8781,27.887,16001.0
2017-03-27 12:50:00,31.05,31.07,31.04,31.07,19838.0,27.887,27.905,27.8781,27.905,19838.0
2017-03-27 12:55:00,31.06,31.07,31.05,31.05,12801.0,27.896,27.905,27.887,27.887,12801.0
2017-03-27 13:00:00,31.05,31.08,31.05,31.08,23240.0,27.887,27.914,27.887,27.914,23240.0
2017-03-27 13:05:00,31.08,31.08,31.07,31.08,3000.0,27.914,27.914,27.905,27.914,3000.0
2017-03-27 13:10:00,31.08,31.08,31.05,31.06,37022.0,27.914,27.914,27.887,27.896,37022.0
2017-03-27 13:15:00,31.05,31.07,31.05,31.07,9870.0,27.887,27.905,27.887,27.905,9870.0
2017-03-27 13:20:00,31.07,31.08,31.06,31.07,14647.0,27.905,27.914,27.896,27.905,14647.0
2017-03-27 13:25:00,31.08,31.08,31.06,31.07,27602.0,27.914,27.914,27.896,27.905,27602.0
2017-03-27 13:30:00,31.06,31.09,31.06,31.07,20436.0,27.896,27.923,27.896,27.905,20436.0
2017-03-27 13:35:00,31.07,31.07,31.06,31.07,3949.0,27.905,27.905,27.896,27.905,3949.0
2017-03-27 13:40:00,31.06,31.07,31.06,31.07,9437.0,27.896,27.905,27.896,27.905,9437.0
2017-03-27 13:45:00,31.07,31.08,31.06,31.08,10491.0,27.905,27.914,27.896,27.914,10491.0
2017-03-27 13:50:00,31.07,31.08,31.06,31.07,16284.0,27.905,27.914,27.896,27.905,16284.0
2017-03-27 13:55:00,31.07,31.08,31.06,31.07,18608.0,27.905,27.914,27.896,27.905,18608.0
2017-03-27 14:00:00,31.07,31.07,31.06,31.06,3400.0,27.905,27.905,27.896,27.896,3400.0
2017-03-27 14:05:00,31.06,31.07,31.06,31.06,6538.0,27.896,27.905,27.896,27.896,6538.0
2017-03-27 14:10:00,31.07,31.07,31.06,31.07,16497.0,27.905,27.905,27.896,27.905,16497.0
2017-03-27 14:15:00,31.06,31.07,31.04,31.05,23706.0,27.896,27.905,27.8781,27.887,23706.0
2017-03-27 14:20:00,31.05,31.06,31.04,31.05,12122.0,27.887,27.896,27.8781,27.887,12122.0
2017-03-27 14:25:00,31.05,31.06,31.05,31.05,2930.0,27.887,27.896,27.887,27.887,2930.0
2017-03-27 14:30:00,31.06,31.06,31.05,31.05,5250.0,27.896,27.896,27.887,27.887,5250.0
2017-03-27 14:35:00,31.05,31.06,31.05,31.05,3734.0,27.887,27.896,27.887,27.887,3734.0
2017-03-27 14:40:00,31.06,31.06,31.05,31.05,7955.0,27.896,27.896,27.887,27.887,7955.0
2017-03-27 14:45:00,31.05,31.08,31.05,31.08,49752.0,27.887,27.914,27.887,27.914,49752.0
2017-03-27 14:50:00,31.07,31.08,31.06,31.07,6796.0,27.905,27.914,27.896,27.905,6796.0
2017-03-27 14:55:00,31.07,31.09,31.06,31.08,33962.0,27.905,27.923,27.896,27.914,33962.0
2017-03-27 15:00:00,31.08,31.1,31.07,31.09,36802.0,27.914,27.9319,27.905,27.923,36802.0
2017-03-27 15:05:00,31.09,31.09,31.08,31.08,7491.0,27.923,27.923,27.914,27.914,7491.0
2017-03-27 15:10:00,31.09,31.1,31.08,31.1,20563.0,27.923,27.9319,27.914,27.9319,20563.0
2017-03-27 15:15:00,31.1,31.11,31.09,31.11,13177.0,27.9319,27.9409,27.923,27.9409,13177.0
2017-03-27 15:20:00,31.11,31.11,31.1,31.1,13161.0,27.9409,27.9409,27.9319,27.9319,13161.0
2017-03-27 15:25:00,31.1,31.11,31.1,31.1,2700.0,27.9319,27.9409,27.9319,27.9319,2700.0
2017-03-27 15:30:00,31.1,31.12,31.09,31.11,41341.0,27.9319,27.9499,27.923,27.9409,41341.0
2017-03-27 15:35:00,31.11,31.13,31.11,31.12,28217.0,27.9409,27.9589,27.9409,27.9499,28217.0
2017-03-27 15:40:00,31.12,31.12,31.11,31.12,7338.0,27.9499,27.9499,27.9409,27.9499,7338.0
2017-03-27 15:45:00,31.12,31.12,31.11,31.11,12372.0,27.9499,27.9499,27.9409,27.9409,12372.0
2017-03-27 15:50:00,31.12,31.12,31.1,31.11,49192.0,27.9499,27.9499,27.9319,27.9409,49192.0
2017-03-27 15:55:00,31.11,31.12,31.08,31.11,165705.0,27.9409,27.9499,27.914,27.9409,165705.0
2017-03-28 09:30:00,31.19,31.29,31.19,31.25,56651.0,28.0128,28.1026,28.0128,28.0667,56651.0
2017-03-28 09:35:00,31.24,31.28,31.23,31.24,77060.0,28.0577,28.0936,28.0487,28.0577,77060.0
2017-03-28 09:40:00,31.24,31.25,31.23,31.25,29223.0,28.0577,28.0667,28.0487,28.0667,29223.0
2017-03-28 09:45:00,31.25,31.25,31.21,31.23,86042.0,28.0667,28.0667,28.0307,28.0487,86042.0
2017-03-28 09:50:00,31.22,31.23,31.2,31.22,47499.0,28.0397,28.0487,28.0218,28.0397,47499.0
2017-03-28 09:55:00,31.23,31.24,31.22,31.23,30707.0,28.0487,28.0577,28.0397,28.0487,30707.0
2017-03-28 10:00:00,31.24,31.29,31.23,31.28,44236.0,28.0577,28.1026,28.0487,28.0936,44236.0
2017-03-28 10:05:00,31.28,31.28,31.26,31.27,17279.0,28.0936,28.0936,28.0756,28.0846,17279.0
2017-03-28 10:10:00,31.27,31.27,31.25,31.25,17768.0,28.0846,28.0846,28.0667,28.0667,17768.0
2017-03-28 10:15:00,31.24,31.26,31.24,31.26,4628.0,28.0577,28.0756,28.0577,28.0756,4628.0
2017-03-28 10:20:00,31.26,31.26,31.24,31.26,48091.0,28.0756,28.0756,28.0577,28.0756,48091.0
2017-03-28 10:25:00,31.26,31.27,31.25,31.26,10228.0,28.0756,28.0846,28.0667,28.0756,10228.0
2017-03-28 10:30:00,31.27,31.27,31.25,31.25,13058.0,28.0846,28.0846,28.0667,28.0667,13058.0
2017-03-28 10:35:00,31.26,31.27,31.25,31.27,8343.0,28.0756,28.0846,28.0667,28.0846,8343.0
2017-03-28 10:40:00,31.26,31.28,31.26,31.27,4457.0,28.0756,28.0936,28.0756,28.0846,4457.0
2017-03-28 10:45:00,31.28,31.28,31.27,31.28,4358.0,28.0936,28.0936,28.0846,28.0936,4358.0
2017-03-28 10:50:00,31.28,31.28,31.27,31.27,23815.0,28.0936,28.0936,28.0846,28.0846,23815.0
2017-03-28 10:55:00,31.27,31.29,31.26,31.29,36785.0,28.0846,28.1026,28.0756,28.1026,36785.0
2017-03-28 11:00:00,31.29,31.31,31.28,31.3,30703.0,28.1026,28.1206,28.0936,28.1116,30703.0
2017-03-28 11:05:00,31.3,31.32,31.3,31.31,40502.0,28.1116,28.1295,28.1116,28.1206,40502.0
2017-03-28 11:10:00,31.32,31.33,31.3,31.3,5209.0,28.1295,28.1385,28.1116,28.1116,5209.0
2017-03-28 11:15:00,31.31,31.32,31.31,31.32,3967.0,28.1206,28.1295,28.1206,28.1295,3967.0
2017-03-28 11:20:00,31.31,31.32,31.31,31.32,15682.0,28.1206,28.1295,28.1206,28.1295,15682.0
2017-03-28 11:25:00,31.31,31.32,31.3,31.31,16460.0,28.1206,28.1295,28.1116,28.1206,16460.0
2017-03-28 11:30:00,31.32,31.32,31.31,31.32,4860.0,28.1295,28.1295,28.1206,28.1295,4860.0
2017-03-28 11:35:00,31.31,31.32,31.3,31.3,7738.0,28.1206,28.1295,28.1116,28.1116,7738.0
2017-03-28 11:40:00,31.29,31.31,31.29,31.31,12639.0,28.1026,28.1206,28.1026,28.1206,12639.0
2017-03-28 11:45:00,31.31,31.33,31.3,31.33,11292.0,28.1206,28.1385,28.1116,28.1385,11292.0
2017-03-28 11:50:00,31.33,31.33,31.32,31.32,7054.0,28.1385,28.1385,28.1295,28.1295,7054.0
2017-03-28 11:55:00,31.32,31.34,31.31,31.31,4347.0,28.1295,28.1475,28.1206,28.1206,4347.0
2017-03-28 12:00:00,31.32,31.34,31.32,31.33,13700.0,28.1295,28.1475,28.1295,28.1385,13700.0
2017-03-28 12:05:00,31.34,31.34,31.33,31.33,6362.0,28.1475,28.1475,28.1385,28.1385,6362.0
2017-03-28 12:10:00,31.33,31.33,31.32,31.33,18649.0,28.1385,28.1385,28.1295,28.1385,18649.0
2017-03-28 12:15:00,31.34,31.34,31.31,31.31,13783.0,28.1475,28.1475,28.1206,28.1206,13783.0
2017-03-28 12:20:00,31.31,31.32,31.31,31.32,2214.0,28.1206,28.1295,28.1206,28.1295,2214.0
2017-03-28 12:25:00,31.31,31.32,31.31,31.32,6270.0,28.1206,28.1295,28.1206,28.1295,6270.0
2017-03-28 12:30:00,31.32,31.33,31.31,31.33,42236.0,28.1295,28.1385,28.1206,28.1385,42236.0
2017-03-28 12:35:00,31.34,31.34,31.32,31.33,8458.0,28.1475,28.1475,28.1295,28.1385,8458.0
2017-03-28 12:40:00,31.33,31.34,31.32,31.33,9750.0,28.1385,28.1475,28.1295,28.1385,9750.0
2017-03-28 12:45:00,31.33,31.33,31.32,31.32,1532.0,28.1385,28.1385,28.1295,28.1295,1532.0
2017-03-28 12:50:00,31.32,31.33,31.32,31.32,2550.0,28.1295,28.1385,28.1295,28.1295,2550.0
2017-03-28 12:55:00,31.33,31.33,31.32,31.33,12643.0,28.1385,28.1385,28.1295,28.1385,12643.0
2017-03-28 13:00:00,31.33,31.33,31.32,31.33,12110.0,28.1385,28.1385,28.1295,28.1385,12110.0
2017-03-28 13:05:00,31.32,31.33,31.32,31.33,1878.0,28.1295,28.1385,28.1295,28.1385,1878.0
2017-03-28 13:10:00,31.33,31.35,31.32,31.35,14921.0,28.1385,28.1565,28.1295,28.1565,14921.0
2017-03-28 13:15:00,31.35,31.36,31.34,31.36,6085.0,28.1565,28.1655,28.1475,28.1655,6085.0
2017-03-28 13:20:00,31.36,31.36,31.35,31.35,7479.0,28.1655,28.1655,28.1565,28.1565,7479.0
2017-03-28 13:25:00,31.35,31.36,31.35,31.36,1360.0,28.1565,28.1655,28.1565,28.1655,1360.0
2017-03-28 13:30:00,31.35,31.36,31.34,31.35,37743.0,28.1565,28.1655,28.1475,28.1565,37743.0
2017-03-28 13:35:00,31.35,31.35,31.34,31.34,3840.0,28.1565,28.1565,28.1475,28.1475,3840.0
2017-03-28 13:40:00,31.35,31.36,31.34,31.34,20121.0,28.1565,28.1655,28.1475,28.1475,20121.0
2017-03-28 13:45:00,31.34,31.34,31.31,31.32,25176.0,28.1475,28.1475,28.1206,28.1295,25176.0
2017-03-28 13:50:00,31.33,31.33,31.32,31.33,3848.0,28.1385,28.1385,28.1295,28.1385,3848.0
2017-03-28 13:55:00,31.33,31.33,31.3,31.31,41247.0,28.1385,28.1385,28.1116,28.1206,41247.0
2017-03-28 14:00:00,31.31,31.32,31.31,31.31,2000.0,28.1206,28.1295,28.1206,28.1206,2000.0
2017-03-28 14:05:00,31.31,31.31,31.3,31.31,16361.0,28.1206,28.1206,28.1116,28.1206,16361.0
2017-03-28 14:10:00,31.31,31.33,31.31,31.31,23510.0,28.1206,28.1385,28.1206,28.1206,23510.0
2017-03-28 14:15:00,31.31,31.32,31.3,31.3,4651.0,28.1206,28.1295,28.1116,28.1116,4651.0
2017-03-28 14:20:00,31.31,31.31,31.3,31.31,4182.0,28.1206,28.1206,28.1116,28.1206,4182.0
2017-03-28 14:25:00,31.32,31.32,31.31,31.32,2426.0,28.1295,28.1295,28.1206,28.1295,2426.0
2017-03-28 14:30:00,31.31,31.32,31.3,31.3,9880.0,28.1206,28.1295,28.1116,28.1116,9880.0
2017-03-28 14:35:00,31.31,31.32,31.3,31.32,8851.0,28.1206,28.1295,28.1116,28.1295,8851.0
2017-03-28 14:40:00,31.31,31.32,31.31,31.31,3795.0,28.1206,28.1295,28.1206,28.1206,3795.0
2017-03-28 14:45:00,31.32,31.33,31.31,31.32,12213.0,28.1295,28.1385,28.1206,28.1295,12213.0
2017-03-28 14:50:00,31.32,31.33,31.31,31.32,53065.0,28.1295,28.1385,28.1206,28.1295,53065.0
2017-03-28 14:55:00,31.33,31.33,31.31,31.32,17150.0,28.1385,28.1385,28.1206,28.1295,17150.0
2017-03-28 15:00:00,31.32,31.32,31.3,31.31,7734.0,28.1295,28.1295,28.1116,28.1206,7734.0
2017-03-28 15:05:00,31.31,31.31,31.3,31.31,100.0,28.1206,28.1206,28.1116,28.1206,100.0
2017-03-28 15:10:00,31.31,31.32,31.31,31.32,16688.0,28.1206,28.1295,28.1206,28.1295,16688.0
2017-03-28 15:15:00,31.32,31.32,31.3,31.31,13064.0,28.1295,28.1295,28.1116,28.1206,13064.0
2017-03-28 15:20:00,31.31,31.32,31.3,31.32,14505.0,28.1206,28.1295,28.1116,28.1295,14505.0
2017-03-28 15:25:00,31.32,31.32,31.31,31.32,7036.0,28.1295,28.1295,28.1206,28.1295,7036.0
2017-03-28 15:30:00,31.32,31.32,31.31,31.32,2455.0,28.1295,28.1295,28.1206,28.1295,2455.0
2017-03-28 15:35:00,31.32,31.33,31.31,31.33,29859.0,28.1295,28.1385,28.1206,28.1385,29859.0
2017-03-28 15:40:00,31.33,31.33,31.31,31.32,20746.0,28.1385,28.1385,28.1206,28.1295,20746.0
2017-03-28 15:45:00,31.32,31.32,31.31,31.31,9695.0,28.1295,28.1295,28.1206,28.1206,9695.0
2017-03-28 15:50:00,31.32,31.32,31.31,31.32,19669.0,28.1295,28.1295,28.1206,28.1295,19669.0
2017-03-28 15:55:00,31.32,31.32,31.3,31.3,99578.0,28.1295,28.1295,28.1116,28.1116,99578.0
2017-03-29 09:30:00,31.46,31.49,31.42,31.44,48337.0,28.2553,28.2822,28.2194,28.2373,48337.0
2017-03-29 09:35:00,31.45,31.45,31.41,31.43,51995.0,28.2463,28.2463,28.2104,28.2283,51995.0
2017-03-29 09:40:00,31.44,31.44,31.43,31.44,12780.0,28.2373,28.2373,28.2283,28.2373,12780.0
2017-03-29 09:45:00,31.44,31.45,31.41,31.43,249628.0,28.2373,28.2463,28.2104,28.2283,249628.0
2017-03-29 09:50:00,31.43,31.44,31.4,31.44,42531.0,28.2283,28.2373,28.2014,28.2373,42531.0
2017-03-29 09:55:00,31.44,31.44,31.43,31.43,14331.0,28.2373,28.2373,28.2283,28.2283,14331.0
2017-03-29 10:00:00,31.43,31.44,31.43,31.44,13040.0,28.2283,28.2373,28.2283,28.2373,13040.0
2017-03-29 10:05:00,31.43,31.44,31.43,31.44,25834.0,28.2283,28.2373,28.2283,28.2373,25834.0
2017-03-29 10:10:00,31.44,31.45,31.43,31.43,18855.0,28.2373,28.2463,28.2283,28.2283,18855.0
2017-03-29 10:15:00,31.44,31.44,31.43,31.44,18143.0,28.2373,28.2373,28.2283,28.2373,18143.0
2017-03-29 10:20:00,31.44,31.44,31.42,31.43,29449.0,28.2373,28.2373,28.2194,28.2283,29449.0
2017-03-29 10:25:00,31.42,31.44,31.42,31.44,6265.0,28.2194,28.2373,28.2194,28.2373,6265.0
2017-03-29 10:30:00,31.44,31.47,31.43,31.45,57733.0,28.2373,28.2643,28.2283,28.2463,57733.0
2017-03-29 10:35:00,31.46,31.48,31.45,31.48,19868.0,28.2553,28.2732,28.2463,28.2732,19868.0
2017-03-29 10:40:00,31.48,31.49,31.47,31.47,11961.0,28.2732,28.2822,28.2643,28.2643,11961.0
2017-03-29 10:45:00,31.48,31.51,31.47,31.51,46200.0,28.2732,28.3002,28.2643,28.3002,46200.0
2017-03-29 10:50:00,31.5,31.51,31.49,31.5,24714.0,28.2912,28.3002,28.2822,28.2912,24714.0
2017-03-29 10:55:00,31.49,31.5,31.49,31.49,8808.0,28.2822,28.2912,28.2822,28.2822,8808.0
2017-03-29 11:00:00,31.5,31.5,31.46,31.46,99850.0,28.2912,28.2912,28.2553,28.2553,99850.0
2017-03-29 11:05:00,31.47,31.48,31.47,31.48,30190.0,28.2643,28.2732,28.2643,28.2732,30190.0
2017-03-29 11:10:00,31.48,31.49,31.47,31.49,31058.0,28.2732,28.2822,28.2643,28.2822,31058.0
2017-03-29 11:15:00,31.48,31.49,31.48,31.48,32642.0,28.2732,28.2822,28.2732,28.2732,32642.0
2017-03-29 11:20:00,31.49,31.5,31.48,31.5,4809.0,28.2822,28.2912,28.2732,28.2912,4809.0
2017-03-29 11:25:00,31.5,31.5,31.49,31.5,45114.0,28.2912,28.2912,28.2822,28.2912,45114.0
2017-03-29 11:30:00,31.5,31.5,31.49,31.5,15623.0,28.2912,28.2912,28.2822,28.2912,15623.0
2017-03-29 11:35:00,31.5,31.5,31.46,31.46,45856.0,28.2912,28.2912,28.2553,28.2553,45856.0
2017-03-29 11:40:00,31.46,31.47,31.45,31.46,44004.0,28.2553,28.2643,28.2463,28.2553,44004.0
2017-03-29 11:45:00,31.46,31.47,31.46,31.46,28013.0,28.2553,28.2643,28.2553,28.2553,28013.0
2017-03-29 11:50:00,31.46,31.47,31.44,31.46,50781.0,28.2553,28.2643,28.2373,28.2553,50781.0
2017-03-29 11:55:00,31.46,31.46,31.45,31.46,2900.0,28.2553,28.2553,28.2463,28.2553,2900.0
2017-03-29 12:00:00,31.46,31.46,31.45,31.46,58001.0,28.2553,28.2553,28.2463,28.2553,58001.0
2017-03-29 12:05:00,31.45,31.46,31.44,31.44,41624.0,28.2463,28.2553,28.2373,28.2373,41624.0
2017-03-29 12:10:00,31.44,31.45,31.44,31.45,6050.0,28.2373,28.2463,28.2373,28.2463,6050.0
2017-03-29 12:15:00,31.45,31.46,31.44,31.45,52040.0,28.2463,28.2553,28.2373,28.2463,52040.0
2017-03-29 12:20:00,31.46,31.46,31.45,31.46,10033.0,28.2553,28.2553,28.2463,28.2553,10033.0
2017-03-29 12:25:00,31.46,31.46,31.45,31.46,5538.0,28.2553,28.2553,28.2463,28.2553,5538.0
2017-03-29 12:30:00,31.46,31.46,31.45,31.45,14822.0,28.2553,28.2553,28.2463,28.2463,14822.0
2017-03-29 12:35:00,31.46,31.46,31.45,31.45,16418.0,28.2553,28.2553,28.2463,28.2463,16418.0
2017-03-29 12:40:00,31.45,31.45,31.44,31.45,27728.0,28.2463,28.2463,28.2373,28.2463,27728.0
2017-03-29 12:45:00,31.45,31.46,31.43,31.45,244707.0,28.2463,28.2553,28.2283,28.2463,244707.0
2017-03-29 12:50:00,31.44,31.46,31.44,31.46,15029.0,28.2373,28.2553,28.2373,28.2553,15029.0
2017-03-29 12:55:00,31.46,31.47,31.45,31.47,45450.0,28.2553,28.2643,28.2463,28.2643,45450.0
2017-03-29 13:00:00,31.46,31.48,31.46,31.48,23751.0,28.2553,28.2732,28.2553,28.2732,23751.0
2017-03-29 13:05:00,31.48,31.51,31.48,31.51,26096.0,28.2732,28.3002,28.2732,28.3002,26096.0
2017-03-29 13:10:00,31.51,31.51,31.5,31.51,9021.0,28.3002,28.3002,28.2912,28.3002,9021.0
2017-03-29 13:15:00,31.51,31.51,31.5,31.51,10365.0,28.3002,28.3002,28.2912,28.3002,10365.0
2017-03-29 13:20:00,31.51,31.51,31.5,31.51,4832.0,28.3002,28.3002,28.2912,28.3002,4832.0
2017-03-29 13:25:00,31.51,31.52,31.5,31.51,23482.0,28.3002,28.3092,28.2912,28.3002,23482.0
2017-03-29 13:30:00,31.51,31.52,31.5,31.52,12300.0,28.3002,28.3092,28.2912,28.3092,12300.0
2017-03-29 13:35:00,31.52,31.52,31.51,31.52,10713.0,28.3092,28.3092,28.3002,28.3092,10713.0
2017-03-29 13:40:00,31.52,31.52,31.51,31.52,6900.0,28.3092,28.3092,28.3002,28.3092,6900.0
2017-03-29 13:45:00,31.52,31.52,31.51,31.52,7170.0,28.3092,28.3092,28.3002,28.3092,7170.0
2017-03-29 13:50:00,31.52,31.52,31.51,31.52,6575.0,28.3092,28.3092,28.3002,28.3092,6575.0
2017-03-29 13:55:00,31.52,31.53,31.52,31.53,21159.0,28.3092,28.3181,28.3092,28.3181,21159.0
2017-03-29 14:00:00,31.53,31.53,31.52,31.53,19200.0,28.3181,28.3181,28.3092,28.3181,19200.0
2017-03-29 14:05:00,31.53,31.54,31.52,31.54,30070.0,28.3181,28.3271,28.3092,28.3271,30070.0
2017-03-29 14:10:00,31.54,31.54,31.52,31.53,37402.0,28.3271,28.3271,28.3092,28.3181,37402.0
2017-03-29 14:15:00,31.53,31.53,31.52,31.52,10040.0,28.3181,28.3181,28.3092,28.3092,10040.0
2017-03-29 14:20:00,31.53,31.53,31.52,31.53,9615.0,28.3181,28.3181,28.3092,28.3181,9615.0
2017-03-29 14:25:00,31.53,31.54,31.53,31.54,24476.0,28.3181,28.3271,28.3181,28.3271,24476.0
2017-03-29 14:30:00,31.54,31.55,31.53,31.55,24944.0,28.3271,28.3361,28.3181,28.3361,24944.0
2017-03-29 14:35:00,31.55,31.55,31.53,31.54,59159.0,28.3361,28.3361,28.3181,28.3271,59159.0
2017-03-29 14:40:00,31.54,31.55,31.53,31.55,14741.0,28.3271,28.3361,28.3181,28.3361,14741.0
2017-03-29 14:45:00,31.55,31.56,31.54,31.56,118416.0,28.3361,28.3451,28.3271,28.3451,118416.0
2017-03-29 14:50:00,31.56,31.56,31.55,31.56,17488.0,28.3451,28.3451,28.3361,28.3451,17488.0
2017-03-29 14:55:00,31.56,31.56,31.55,31.56,21410.0,28.3451,28.3451,28.3361,28.3451,21410.0
2017-03-29 15:00:00,31.56,31.57,31.56,31.57,17900.0,28.3451,28.3541,28.3451,28.3541,17900.0
2017-03-29 15:05:00,31.57,31.58,31.56,31.58,33065.0,28.3541,28.3631,28.3451,28.3631,33065.0
2017-03-29 15:10:00,31.58,31.58,31.57,31.58,20922.0,28.3631,28.3631,28.3541,28.3631,20922.0
2017-03-29 15:15:00,31.58,31.58,31.57,31.58,11346.0,28.3631,28.3631,28.3541,28.3631,11346.0
2017-03-29 15:20:00,31.58,31.58,31.57,31.58,19835.0,28.3631,28.3631,28.3541,28.3631,19835.0
2017-03-29 15:25:00,31.57,31.58,31.56,31.57,107310.0,28.3541,28.3631,28.3451,28.3541,107310.0
2017-03-29 15:30:00,31.57,31.57,31.56,31.57,6128.0,28.3541,28.3541,28.3451,28.3541,6128.0
2017-03-29 15:35:00,31.57,31.57,31.56,31.57,10423.0,28.3541,28.3541,28.3451,28.3541,10423.0
2017-03-29 15:40:00,31.56,31.57,31.56,31.57,6726.0,28.3451,28.3541,28.3451,28.3541,6726.0
2017-03-29 15:45:00,31.57,31.58,31.56,31.58,128731.0,28.3541,28.3631,28.3451,28.3631,128731.0
2017-03-29 15:50:00,31.58,31.59,31.57,31.59,157270.0,28.3631,28.372,28.3541,28.372,157270.0
2017-03-29 15:55:00,31.59,31.59,31.56,31.57,279600.0,28.372,28.372,28.3451,28.3541,279600.0
2017-03-30 09:30:00,31.45,31.45,31.39,31.43,142262.0,28.2463,28.2463,28.1924,28.2283,142262.0
2017-03-30 09:35:00,31.43,31.44,31.42,31.43,101596.0,28.2283,28.2373,28.2194,28.2283,101596.0
2017-03-30 09:40:00,31.44,31.45,31.42,31.43,258466.0,28.2373,28.2463,28.2194,28.2283,258466.0
2017-03-30 09:45:00,31.42,31.43,31.42,31.43,36338.0,28.2194,28.2283,28.2194,28.2283,36338.0
2017-03-30 09:50:00,31.43,31.44,31.42,31.43,219891.0,28.2283,28.2373,28.2194,28.2283,219891.0
2017-03-30 09:55:00,31.42,31.44,31.42,31.44,73222.0,28.2194,28.2373,28.2194,28.2373,73222.0
2017-03-30 10:00:00,31.44,31.47,31.43,31.46,31970.0,28.2373,28.2643,28.2283,28.2553,31970.0
2017-03-30 10:05:00,31.46,31.47,31.46,31.46,24950.0,28.2553,28.2643,28.2553,28.2553,24950.0
2017-03-30 10:10:00,31.47,31.49,31.46,31.48,29068.0,28.2643,28.2822,28.2553,28.2732,29068.0
2017-03-30 10:15:00,31.49,31.49,31.47,31.47,9064.0,28.2822,28.2822,28.2643,28.2643,9064.0
2017-03-30 10:20:00,31.48,31.48,31.47,31.48,17511.0,28.2732,28.2732,28.2643,28.2732,17511.0
2017-03-30 10:25:00,31.48,31.48,31.47,31.48,21390.0,28.2732,28.2732,28.2643,28.2732,21390.0
2017-03-30 10:30:00,31.48,31.49,31.47,31.49,16023.0,28.2732,28.2822,28.2643,28.2822,16023.0
2017-03-30 10:35:00,31.49,31.5,31.48,31.49,26673.0,28.2822,28.2912,28.2732,28.2822,26673.0
2017-03-30 10:40:00,31.49,31.51,31.49,31.5,34781.0,28.2822,28.3002,28.2822,28.2912,34781.0
2017-03-30 10:45:00,31.5,31.51,31.5,31.51,15920.0,28.2912,28.3002,28.2912,28.3002,15920.0
2017-03-30 10:50:00,31.51,31.52,31.5,31.52,22615.0,28.3002,28.3092,28.2912,28.3092,22615.0
2017-03-30 10:55:00,31.52,31.54,31.51,31.54,50759.0,28.3092,28.3271,28.3002,28.3271,50759.0
2017-03-30 11:00:00,31.53,31.54,31.52,31.52,32077.0,28.3181,28.3271,28.3092,28.3092,32077.0
2017-03-30 11:05:00,31.52,31.53,31.52,31.53,11831.0,28.3092,28.3181,28.3092,28.3181,11831.0
2017-03-30 11:10:00,31.53,31.54,31.52,31.54,29593.0,28.3181,28.3271,28.3092,28.3271,29593.0
2017-03-30 11:15:00,31.54,31.55,31.53,31.54,23096.0,28.3271,28.3361,28.3181,28.3271,23096.0
2017-03-30 11:20:00,31.54,31.54,31.51,31.52,17302.0,28.3271,28.3271,28.3002,28.3092,17302.0
2017-03-30 11:25:00,31.52,31.54,31.52,31.54,23401.0,28.3092,28.3271,28.3092,28.3271,23401.0
2017-03-30 11:30:00,31.53,31.55,31.53,31.54,25800.0,28.3181,28.3361,28.3181,28.3271,25800.0
2017-03-30 11:35:00,31.54,31.55,31.52,31.53,26442.0,28.3271,28.3361,28.3092,28.3181,26442.0
2017-03-30 11:40:00,31.53,31.53,31.52,31.52,41093.0,28.3181,28.3181,28.3092,28.3092,41093.0
2017-03-30 11:45:00,31.52,31.53,31.52,31.53,9451.0,28.3092,28.3181,28.3092,28.3181,9451.0
2017-03-30 11:50:00,31.53,31.54,31.52,31.53,26305.0,28.3181,28.3271,28.3092,28.3181,26305.0
2017-03-30 11:55:00,31.53,31.53,31.52,31.53,16514.0,28.3181,28.3181,28.3092,28.3181,16514.0
2017-03-30 12:00:00,31.52,31.53,31.51,31.51,7706.0,28.3092,28.3181,28.3002,28.3002,7706.0
2017-03-30 12:05:00,31.52,31.52,31.51,31.52,31819.0,28.3092,28.3092,28.3002,28.3092,31819.0
2017-03-30 12:10:00,31.52,31.52,31.51,31.52,3002.0,28.3092,28.3092,28.3002,28.3092,3002.0
2017-03-30 12:15:00,31.52,31.52,31.51,31.52,4252.0,28.3092,28.3092,28.3002,28.3092,4252.0
2017-03-30 12:20:00,31.51,31.52,31.51,31.52,6740.0,28.3002,28.3092,28.3002,28.3092,6740.0
2017-03-30 12:25:00,31.52,31.52,31.51,31.52,4920.0,28.3092,28.3092,28.3002,28.3092,4920.0
2017-03-30 12:30:00,31.52,31.53,31.51,31.53,8150.0,28.3092,28.3181,28.3002,28.3181,8150.0
2017-03-30 12:35:00,31.53,31.53,31.5,31.5,13518.0,28.3181,28.3181,28.2912,28.2912,13518.0
2017-03-30 12:40:00,31.5,31.51,31.5,31.51,1879.0,28.2912,28.3002,28.2912,28.3002,1879.0
2017-03-30 12:45:00,31.51,31.52,31.5,31.52,6057.0,28.3002,28.3092,28.2912,28.3092,6057.0
2017-03-30 12:50:00,31.52,31.54,31.51,31.54,35045.0,28.3092,28.3271,28.3002,28.3271,35045.0
2017-03-30 12:55:00,31.54,31.54,31.53,31.53,10100.0,28.3271,28.3271,28.3181,28.3181,10100.0
2017-03-30 13:00:00,31.54,31.54,31.53,31.53,5934.0,28.3271,28.3271,28.3181,28.3181,5934.0
2017-03-30 13:05:00,31.54,31.54,31.53,31.54,8927.0,28.3271,28.3271,28.3181,28.3271,8927.0
2017-03-30 13:10:00,31.54,31.54,31.53,31.53,6435.0,28.3271,28.3271,28.3181,28.3181,6435.0
2017-03-30 13:15:00,31.54,31.55,31.53,31.54,28755.0,28.3271,28.3361,28.3181,28.3271,28755.0
2017-03-30 13:20:00,31.54,31.55,31.53,31.55,4911.0,28.3271,28.3361,28.3181,28.3361,4911.0
2017-03-30 13:25:00,31.55,31.55,31.54,31.55,5535.0,28.3361,28.3361,28.3271,28.3361,5535.0
2017-03-30 13:30:00,31.55,31.56,31.54,31.56,9423.0,28.3361,28.3451,28.3271,28.3451,9423.0
2017-03-30 13:35:00,31.56,31.56,31.55,31.56,8010.0,28.3451,28.3451,28.3361,28.3451,8010.0
2017-03-30 13:40:00,31.56,31.57,31.55,31.57,14295.0,28.3451,28.3541,28.3361,28.3541,14295.0
2017-03-30 13:45:00,31.57,31.57,31.56,31.56,15389.0,28.3541,28.3541,28.3451,28.3451,15389.0
2017-03-30 13:50:00,31.57,31.57,31.56,31.57,9577.0,28.3541,28.3541,28.3451,28.3541,9577.0
2017-03-30 13:55:00,31.56,31.57,31.56,31.57,33045.0,28.3451,28.3541,28.3451,28.3541,33045.0
2017-03-30 14:00:00,31.57,31.57,31.56,31.57,14030.0,28.3541,28.3541,28.3451,28.3541,14030.0
2017-03-30 14:05:00,31.57,31.57,31.56,31.56,3546.0,28.3541,28.3541,28.3451,28.3451,3546.0
2017-03-30 14:10:00,31.56,31.58,31.56,31.58,9791.0,28.3451,28.3631,28.3451,28.3631,9791.0
2017-03-30 14:15:00,31.58,31.58,31.57,31.58,11641.0,28.3631,28.3631,28.3541,28.3631,11641.0
2017-03-30 14:20:00,31.58,31.58,31.57,31.58,21647.0,28.3631,28.3631,28.3541,28.3631,21647.0
2017-03-30 14:25:00,31.58,31.58,31.57,31.58,17995.0,28.3631,28.3631,28.3541,28.3631,17995.0
2017-03-30 14:30:00,31.57,31.58,31.57,31.58,21976.0,28.3541,28.3631,28.3541,28.3631,21976.0
2017-03-30 14:35:00,31.58,31.58,31.57,31.58,19133.0,28.3631,28.3631,28.3541,28.3631,19133.0
2017-03-30 14:40:00,31.58,31.58,31.57,31.58,8375.0,28.3631,28.3631,28.3541,28.3631,8375.0
2017-03-30 14:45:00,31.57,31.58,31.57,31.58,8937.0,28.3541,28.3631,28.3541,28.3631,8937.0
2017-03-30 14:50:00,31.58,31.58,31.55,31.55,29461.0,28.3631,28.3631,28.3361,28.3361,29461.0
2017-03-30 14:55:00,31.55,31.57,31.54,31.57,32778.0,28.3361,28.3541,28.3271,28.3541,32778.0
2017-03-30 15:00:00,31.56,31.57,31.56,31.57,3754.0,28.3451,28.3541,28.3451,28.3541,3754.0
2017-03-30 15:05:00,31.57,31.57,31.56,31.56,8411.0,28.3541,28.3541,28.3451,28.3451,8411.0
2017-03-30 15:10:00,31.56,31.57,31.56,31.57,28258.0,28.3451,28.3541,28.3451,28.3541,28258.0
2017-03-30 15:15:00,31.57,31.57,31.56,31.56,10074.0,28.3541,28.3541,28.3451,28.3451,10074.0
2017-03-30 15:20:00,31.57,31.57,31.56,31.57,3283.0,28.3541,28.3541,28.3451,28.3541,3283.0
2017-03-30 15:25:00,31.56,31.58,31.56,31.58,28924.0,28.3451,28.3631,28.3451,28.3631,28924.0
2017-03-30 15:30:00,31.57,31.58,31.57,31.58,19025.0,28.3541,28.3631,28.3541,28.3631,19025.0
2017-03-30 15:35:00,31.58,31.58,31.57,31.58,38673.0,28.3631,28.3631,28.3541,28.3631,38673.0
2017-03-30 15:40:00,31.58,31.59,31.58,31.58,57243.0,28.3631,28.372,28.3631,28.3631,57243.0
2017-03-30 15:45:00,31.58,31.59,31.57,31.57,32653.0,28.3631,28.372,28.3541,28.3541,32653.0
2017-03-30 15:50:00,31.57,31.58,31.56,31.57,36398.0,28.3541,28.3631,28.3451,28.3541,36398.0
2017-03-30 15:55:00,31.57,31.57,31.54,31.55,114151.0,28.3541,28.3541,28.3271,28.3361,114151.0
2017-03-31 09:30:00,31.48,31.56,31.46,31.48,66062.0,28.2732,28.3451,28.2553,28.2732,66062.0
2017-03-31 09:35:00,31.49,31.54,31.49,31.54,33713.0,28.2822,28.3271,28.2822,28.3271,33713.0
2017-03-31 09:40:00,31.54,31.55,31.53,31.55,4379.0,28.3271,28.3361,28.3181,28.3361,4379.0
2017-03-31 09:45:00,31.55,31.56,31.54,31.55,16430.0,28.3361,28.3451,28.3271,28.3361,16430.0
2017-03-31 09:50:00,31.55,31.56,31.54,31.56,8718.0,28.3361,28.3451,28.3271,28.3451,8718.0
2017-03-31 09:55:00,31.56,31.57,31.55,31.55,48413.0,28.3451,28.3541,28.3361,28.3361,48413.0
2017-03-31 10:00:00,31.55,31.57,31.55,31.55,12386.0,28.3361,28.3541,28.3361,28.3361,12386.0
2017-03-31 10:05:00,31.56,31.59,31.55,31.58,14804.0,28.3451,28.372,28.3361,28.3631,14804.0
2017-03-31 10:10:00,31.58,31.59,31.57,31.58,22401.0,28.3631,28.372,28.3541,28.3631,22401.0
2017-03-31 10:15:00,31.58,31.58,31.57,31.57,6275.0,28.3631,28.3631,28.3541,28.3541,6275.0
2017-03-31 10:20:00,31.57,31.57,31.55,31.56,11200.0,28.3541,28.3541,28.3361,28.3451,11200.0
2017-03-31 10:25:00,31.56,31.56,31.54,31.54,14629.0,28.3451,28.3451,28.3271,28.3271,14629.0
2017-03-31 10:30:00,31.54,31.55,31.54,31.54,4125.0,28.3271,28.3361,28.3271,28.3271,4125.0
2017-03-31 10:35:00,31.54,31.58,31.54,31.57,21646.0,28.3271,28.3631,28.3271,28.3541,21646.0
2017-03-31 10:40:00,31.57,31.58,31.57,31.57,42926.0,28.3541,28.3631,28.3541,28.3541,42926.0
2017-03-31 10:45:00,31.57,31.59,31.57,31.58,7020.0,28.3541,28.372,28.3541,28.3631,7020.0
2017-03-31 10:50:00,31.59,31.59,31.58,31.59,4050.0,28.372,28.372,28.3631,28.372,4050.0
2017-03-31 10:55:00,31.58,31.59,31.58,31.59,9495.0,28.3631,28.372,28.3631,28.372,9495.0
2017-03-31 11:00:00,31.58,31.6,31.58,31.59,40382.0,28.3631,28.381,28.3631,28.372,40382.0
2017-03-31 11:05:00,31.59,31.62,31.59,31.61,39786.0,28.372,28.399,28.372,28.39,39786.0
2017-03-31 11:10:00,31.62,31.62,31.61,31.61,5359.0,28.399,28.399,28.39,28.39,5359.0
2017-03-31 11:15:00,31.62,31.62,31.61,31.62,31779.0,28.399,28.399,28.39,28.399,31779.0
2017-03-31 11:20:00,31.62,31.63,31.61,31.63,20300.0,28.399,28.408,28.39,28.408,20300.0
2017-03-31 11:25:00,31.63,31.63,31.62,31.63,5300.0,28.408,28.408,28.399,28.408,5300.0
2017-03-31 11:30:00,31.62,31.63,31.62,31.62,5565.0,28.399,28.408,28.399,28.399,5565.0
2017-03-31 11:35:00,31.63,31.63,31.62,31.63,3902.0,28.408,28.408,28.399,28.408,3902.0
2017-03-31 11:40:00,31.63,31.63,31.62,31.62,5400.0,28.408,28.408,28.399,28.399,5400.0
2017-03-31 11:45:00,31.63,31.64,31.62,31.63,13569.0,28.408,28.4169,28.399,28.408,13569.0
2017-03-31 11:50:00,31.64,31.64,31.6,31.6,20939.0,28.4169,28.4169,28.381,28.381,20939.0
2017-03-31 11:55:00,31.6,31.61,31.6,31.6,2085.0,28.381,28.39,28.381,28.381,2085.0
2017-03-31 12:00:00,31.6,31.62,31.6,31.61,13700.0,28.381,28.399,28.381,28.39,13700.0
2017-03-31 12:05:00,31.62,31.63,31.61,31.61,53720.0,28.399,28.408,28.39,28.39,53720.0
2017-03-31 12:10:00,31.61,31.62,31.61,31.61,2000.0,28.39,28.399,28.39,28.39,2000.0
2017-03-31 12:15:00,31.61,31.62,31.61,31.61,4850.0,28.39,28.399,28.39,28.39,4850.0
2017-03-31 12:20:00,31.62,31.62,31.61,31.61,9400.0,28.399,28.399,28.39,28.39,9400.0
2017-03-31 12:25:00,31.62,31.62,31.61,31.61,8380.0,28.399,28.399,28.39,28.39,8380.0
2017-03-31 12:30:00,31.62,31.62,31.61,31.61,7417.0,28.399,28.399,28.39,28.39,7417.0
2017-03-31 12:35:00,31.62,31.62,31.61,31.62,38772.0,28.399,28.399,28.39,28.399,38772.0
2017-03-31 12:40:00,31.61,31.62,31.61,31.62,13984.0,28.39,28.399,28.39,28.399,13984.0
2017-03-31 12:45:00,31.61,31.62,31.61,31.62,3905.0,28.39,28.399,28.39,28.399,3905.0
2017-03-31 12:50:00,31.61,31.62,31.61,31.62,4100.0,28.39,28.399,28.39,28.399,4100.0
2017-03-31 12:55:00,31.61,31.62,31.61,31.62,8057.0,28.39,28.399,28.39,28.399,8057.0
2017-03-31 13:00:00,31.61,31.62,31.61,31.61,2300.0,28.39,28.399,28.39,28.39,2300.0
2017-03-31 13:05:00,31.61,31.62,31.59,31.59,19593.0,28.39,28.399,28.372,28.372,19593.0
2017-03-31 13:10:00,31.59,31.6,31.59,31.59,5340.0,28.372,28.381,28.372,28.372,5340.0
2017-03-31 13:15:00,31.59,31.6,31.59,31.6,25300.0,28.372,28.381,28.372,28.381,25300.0
2017-03-31 13:20:00,31.6,31.6,31.59,31.6,24529.0,28.381,28.381,28.372,28.381,24529.0
2017-03-31 13:25:00,31.59,31.6,31.59,31.59,7250.0,28.372,28.381,28.372,28.372,7250.0
2017-03-31 13:30:00,31.59,31.6,31.59,31.59,4479.0,28.372,28.381,28.372,28.372,4479.0
2017-03-31 13:35:00,31.6,31.6,31.59,31.6,5436.0,28.381,28.381,28.372,28.381,5436.0
2017-03-31 13:40:00,31.6,31.6,31.59,31.6,5276.0,28.381,28.381,28.372,28.381,5276.0
2017-03-31 13:45:00,31.59,31.61,31.59,31.61,17190.0,28.372,28.39,28.372,28.39,17190.0
2017-03-31 13:50:00,31.61,31.61,31.6,31.6,10624.0,28.39,28.39,28.381,28.381,10624.0
2017-03-31 13:55:00,31.6,31.61,31.58,31.59,42867.0,28.381,28.39,28.3631,28.372,42867.0
2017-03-31 14:00:00,31.58,31.59,31.58,31.59,4393.0,28.3631,28.372,28.3631,28.372,4393.0
2017-03-31 14:05:00,31.58,31.59,31.58,31.59,5864.0,28.3631,28.372,28.3631,28.372,5864.0
2017-03-31 14:10:00,31.58,31.6,31.56,31.6,140065.0,28.3631,28.381,28.3451,28.381,140065.0
2017-03-31 14:15:00,31.6,31.61,31.59,31.61,11870.0,28.381,28.39,28.372,28.39,11870.0
2017-03-31 14:20:00,31.61,31.61,31.6,31.6,25164.0,28.39,28.39,28.381,28.381,25164.0
2017-03-31 14:25:00,31.6,31.61,31.6,31.61,10150.0,28.381,28.39,28.381,28.39,10150.0
2017-03-31 14:30:00,31.61,31.61,31.6,31.61,6200.0,28.39,28.39,28.381,28.39,6200.0
2017-03-31 14:35:00,31.6,31.61,31.6,31.61,5200.0,28.381,28.39,28.381,28.39,5200.0
2017-03-31 14:40:00,31.61,31.61,31.6,31.61,6183.0,28.39,28.39,28.381,28.39,6183.0
2017-03-31 14:45:00,31.6,31.6,31.59,31.6,15933.0,28.381,28.381,28.372,28.381,15933.0
2017-03-31 14:50:00,31.59,31.6,31.59,31.6,6200.0,28.372,28.381,28.372,28.381,6200.0
2017-03-31 14:55:00,31.59,31.6,31.58,31.59,25422.0,28.372,28.381,28.3631,28.372,25422.0
2017-03-31 15:00:00,31.58,31.59,31.58,31.59,9123.0,28.3631,28.372,28.3631,28.372,9123.0
2017-03-31 15:05:00,31.58,31.59,31.57,31.58,40505.0,28.3631,28.372,28.3541,28.3631,40505.0
2017-03-31 15:10:00,31.58,31.59,31.58,31.58,22202.0,28.3631,28.372,28.3631,28.3631,22202.0
2017-03-31 15:15:00,31.59,31.59,31.58,31.59,22943.0,28.372,28.372,28.3631,28.372,22943.0
2017-03-31 15:20:00,31.58,31.6,31.58,31.59,22370.0,28.3631,28.381,28.3631,28.372,22370.0
2017-03-31 15:25:00,31.59,31.6,31.59,31.59,23711.0,28.372,28.381,28.372,28.372,23711.0
2017-03-31 15:30:00,31.59,31.6,31.59,31.6,24223.0,28.372,28.381,28.372,28.381,24223.0
2017-03-31 15:35:00,31.59,31.6,31.59,31.6,14780.0,28.372,28.381,28.372,28.381,14780.0
2017-03-31 15:40:00,31.6,31.61,31.59,31.61,49529.0,28.381,28.39,28.372,28.39,49529.0
2017-03-31 15:45:00,31.6,31.61,31.55,31.56,99234.0,28.381,28.39,28.3361,28.3451,99234.0
2017-03-31 15:50:00,31.56,31.56,31.53,31.56,171565.0,28.3451,28.3451,28.3181,28.3451,171565.0
2017-03-31 15:55:00,31.56,31.57,31.48,31.49,493326.0,28.3451,28.3541,28.2732,28.2822,493326.0
2017-04-03 09:30:00,31.7,31.72,31.62,31.72,80955.0,28.4708,28.4888,28.399,28.4888,80955.0
2017-04-03 09:35:00,31.72,31.77,31.72,31.76,228889.0,28.4888,28.5337,28.4888,28.5247,228889.0
2017-04-03 09:40:00,31.76,31.78,31.75,31.77,49451.0,28.5247,28.5427,28.5157,28.5337,49451.0
2017-04-03 09:45:00,31.77,31.78,31.76,31.78,7015.0,28.5337,28.5427,28.5247,28.5427,7015.0
2017-04-03 09:50:00,31.78,31.78,31.76,31.77,14299.0,28.5427,28.5427,28.5247,28.5337,14299.0
2017-04-03 09:55:00,31.77,31.78,31.74,31.74,53828.0,28.5337,28.5427,28.5068,28.5068,53828.0
2017-04-03 10:00:00,31.74,31.74,31.72,31.74,103083.0,28.5068,28.5068,28.4888,28.5068,103083.0
2017-04-03 10:05:00,31.73,31.73,31.7,31.73,63223.0,28.4978,28.4978,28.4708,28.4978,63223.0
2017-04-03 10:10:00,31.73,31.76,31.71,31.76,42402.0,28.4978,28.5247,28.4798,28.5247,42402.0
2017-04-03 10:15:00,31.76,31.79,31.74,31.79,26054.0,28.5247,28.5517,28.5068,28.5517,26054.0
2017-04-03 10:20:00,31.79,31.81,31.78,31.8,51788.0,28.5517,28.5696,28.5427,28.5606,51788.0
2017-04-03 10:25:00,31.8,31.83,31.79,31.8,32456.0,28.5606,28.5876,28.5517,28.5606,32456.0
2017-04-03 10:30:00,31.8,31.82,31.78,31.78,27610.0,28.5606,28.5786,28.5427,28.5427,27610.0
2017-04-03 10:35:00,31.78,31.79,31.77,31.79,16966.0,28.5427,28.5517,28.5337,28.5517,16966.0
2017-04-03 10:40:00,31.8,31.8,31.79,31.79,4736.0,28.5606,28.5606,28.5517,28.5517,4736.0
2017-04-03 10:45:00,31.8,31.81,31.78,31.78,10251.0,28.5606,28.5696,28.5427,28.5427,10251.0
2017-04-03 10:50:00,31.78,31.78,31.72,31.75,45362.0,28.5427,28.5427,28.4888,28.5157,45362.0
2017-04-03 10:55:00,31.74,31.74,31.7,31.71,11513.0,28.5068,28.5068,28.4708,28.4798,11513.0
2017-04-03 11:00:00,31.71,31.74,31.71,31.73,11221.0,28.4798,28.5068,28.4798,28.4978,11221.0
2017-04-03 11:05:00,31.73,31.73,31.67,31.69,15399.0,28.4978,28.4978,28.4439,28.4618,15399.0
2017-04-03 11:10:00,31.69,31.71,31.68,31.7,288994.0,28.4618,28.4798,28.4529,28.4708,288994.0
2017-04-03 11:15:00,31.7,31.71,31.69,31.7,35452.0,28.4708,28.4798,28.4618,28.4708,35452.0
2017-04-03 11:20:00,31.7,31.71,31.69,31.71,21235.0,28.4708,28.4798,28.4618,28.4798,21235.0
2017-04-03 11:25:00,31.7,31.71,31.7,31.71,7223.0,28.4708,28.4798,28.4708,28.4798,7223.0
2017-04-03 11:30:00,31.71,31.71,31.69,31.69,8572.0,28.4798,28.4798,28.4618,28.4618,8572.0
2017-04-03 11:35:00,31.68,31.7,31.66,31.69,84699.0,28.4529,28.4708,28.4349,28.4618,84699.0
2017-04-03 11:40:00,31.69,31.7,31.68,31.68,5213.0,28.4618,28.4708,28.4529,28.4529,5213.0
2017-04-03 11:45:00,31.68,31.69,31.65,31.65,7903.0,28.4529,28.4618,28.4259,28.4259,7903.0
2017-04-03 11:50:00,31.65,31.68,31.64,31.67,13516.0,28.4259,28.4529,28.4169,28.4439,13516.0
2017-04-03 11:55:00,31.68,31.68,31.66,31.66,52574.0,28.4529,28.4529,28.4349,28.4349,52574.0
2017-04-03 12:00:00,31.65,31.66,31.62,31.64,21430.0,28.4259,28.4349,28.399,28.4169,21430.0
2017-04-03 12:05:00,31.65,31.67,31.65,31.66,8455.0,28.4259,28.4439,28.4259,28.4349,8455.0
2017-04-03 12:10:00,31.67,31.68,31.66,31.68,14829.0,28.4439,28.4529,28.4349,28.4529,14829.0
2017-04-03 12:15:00,31.68,31.69,31.67,31.69,69330.0,28.4529,28.4618,28.4439,28.4618,69330.0
2017-04-03 12:20:00,31.68,31.69,31.67,31.69,31798.0,28.4529,28.4618,28.4439,28.4618,31798.0
2017-04-03 12:25:00,31.69,31.71,31.69,31.71,9884.0,28.4618,28.4798,28.4618,28.4798,9884.0
2017-04-03 12:30:00,31.71,31.72,31.7,31.7,15786.0,28.4798,28.4888,28.4708,28.4708,15786.0
2017-04-03 12:35:00,31.7,31.72,31.69,31.72,11336.0,28.4708,28.4888,28.4618,28.4888,11336.0
2017-04-03 12:40:00,31.72,31.72,31.71,31.71,3354.0,28.4888,28.4888,28.4798,28.4798,3354.0
2017-04-03 12:45:00,31.71,31.72,31.71,31.71,4029.0,28.4798,28.4888,28.4798,28.4798,4029.0
2017-04-03 12:50:00,31.71,31.72,31.71,31.71,7854.0,28.4798,28.4888,28.4798,28.4798,7854.0
2017-04-03 12:55:00,31.72,31.72,31.71,31.72,3597.0,28.4888,28.4888,28.4798,28.4888,3597.0
2017-04-03 13:00:00,31.72,31.72,31.71,31.72,4050.0,28.4888,28.4888,28.4798,28.4888,4050.0
2017-04-03 13:05:00,31.72,31.73,31.72,31.73,11846.0,28.4888,28.4978,28.4888,28.4978,11846.0
2017-04-03 13:10:00,31.73,31.74,31.72,31.74,3194.0,28.4978,28.5068,28.4888,28.5068,3194.0
2017-04-03 13:15:00,31.73,31.75,31.73,31.74,6244.0,28.4978,28.5157,28.4978,28.5068,6244.0
2017-04-03 13:20:00,31.75,31.76,31.74,31.74,9305.0,28.5157,28.5247,28.5068,28.5068,9305.0
2017-04-03 13:25:00,31.75,31.75,31.74,31.75,6234.0,28.5157,28.5157,28.5068,28.5157,6234.0
2017-04-03 13:30:00,31.75,31.76,31.74,31.75,9988.0,28.5157,28.5247,28.5068,28.5157,9988.0
2017-04-03 13:35:00,31.75,31.76,31.74,31.75,4428.0,28.5157,28.5247,28.5068,28.5157,4428.0
2017-04-03 13:40:00,31.74,31.74,31.72,31.72,6782.0,28.5068,28.5068,28.4888,28.4888,6782.0
2017-04-03 13:45:00,31.71,31.74,31.71,31.73,18628.0,28.4798,28.5068,28.4798,28.4978,18628.0
2017-04-03 13:50:00,31.73,31.75,31.73,31.74,4395.0,28.4978,28.5157,28.4978,28.5068,4395.0
2017-04-03 13:55:00,31.75,31.75,31.74,31.75,2822.0,28.5157,28.5157,28.5068,28.5157,2822.0
2017-04-03 14:00:00,31.75,31.75,31.74,31.74,4050.0,28.5157,28.5157,28.5068,28.5068,4050.0
2017-04-03 14:05:00,31.75,31.75,31.73,31.73,13191.0,28.5157,28.5157,28.4978,28.4978,13191.0
2017-04-03 14:10:00,31.74,31.74,31.72,31.73,61367.0,28.5068,28.5068,28.4888,28.4978,61367.0
2017-04-03 14:15:00,31.73,31.73,31.7,31.71,144771.0,28.4978,28.4978,28.4708,28.4798,144771.0
2017-04-03 14:20:00,31.7,31.71,31.7,31.7,119815.0,28.4708,28.4798,28.4708,28.4708,119815.0
2017-04-03 14:25:00,31.71,31.71,31.7,31.71,27682.0,28.4798,28.4798,28.4708,28.4798,27682.0
2017-04-03 14:30:00,31.71,31.71,31.7,31.71,6894.0,28.4798,28.4798,28.4708,28.4798,6894.0
2017-04-03 14:35:00,31.71,31.72,31.7,31.72,4540.0,28.4798,28.4888,28.4708,28.4888,4540.0
2017-04-03 14:40:00,31.71,31.75,31.71,31.75,27389.0,28.4798,28.5157,28.4798,28.5157,27389.0
2017-04-03 14:45:00,31.75,31.75,31.74,31.75,5275.0,28.5157,28.5157,28.5068,28.5157,5275.0
2017-04-03 14:50:00,31.75,31.75,31.74,31.75,10704.0,28.5157,28.5157,28.5068,28.5157,10704.0
2017-04-03 14:55:00,31.75,31.75,31.74,31.75,6468.0,28.5157,28.5157,28.5068,28.5157,6468.0
2017-04-03 15:00:00,31.75,31.75,31.74,31.75,5344.0,28.5157,28.5157,28.5068,28.5157,5344.0
2017-04-03 15:05:00,31.75,31.75,31.74,31.75,3850.0,28.5157,28.5157,28.5068,28.5157,3850.0
2017-04-03 15:10:00,31.75,31.79,31.74,31.79,21408.0,28.5157,28.5517,28.5068,28.5517,21408.0
2017-04-03 15:15:00,31.79,31.79,31.78,31.79,6317.0,28.5517,28.5517,28.5427,28.5517,6317.0
2017-04-03 15:20:00,31.79,31.79,31.78,31.79,5635.0,28.5517,28.5517,28.5427,28.5517,5635.0
2017-04-03 15:25:00,31.79,31.79,31.78,31.79,11257.0,28.5517,28.5517,28.5427,28.5517,11257.0
2017-04-03 15:30:00,31.79,31.79,31.78,31.79,6080.0,28.5517,28.5517,28.5427,28.5517,6080.0
2017-04-03 15:35:00,31.79,31.79,31.78,31.79,18293.0,28.5517,28.5517,28.5427,28.5517,18293.0
2017-04-03 15:40:00,31.79,31.79,31.77,31.79,49173.0,28.5517,28.5517,28.5337,28.5517,49173.0
2017-04-03 15:45:00,31.79,31.81,31.78,31.81,85892.0,28.5517,28.5696,28.5427,28.5696,85892.0
2017-04-03 15:50:00,31.81,31.81,31.8,31.81,25062.0,28.5696,28.5696,28.5606,28.5696,25062.0
2017-04-03 15:55:00,31.81,31.84,31.81,31.82,116267.0,28.5696,28.5966,28.5696,28.5786,116267.0
2017-04-04 09:30:00,31.69,31.72,31.59,31.7,71691.0,28.4618,28.4888,28.372,28.4708,71691.0
2017-04-04 09:35:00,31.7,31.7,31.67,31.67,45479.0,28.4708,28.4708,28.4439,28.4439,45479.0
2017-04-04 09:40:00,31.68,31.7,31.67,31.68,73433.0,28.4529,28.4708,28.4439,28.4529,73433.0
2017-04-04 09:45:00,31.69,31.7,31.67,31.68,94480.0,28.4618,28.4708,28.4439,28.4529,94480.0
2017-04-04 09:50:00,31.68,31.7,31.67,31.69,24990.0,28.4529,28.4708,28.4439,28.4618,24990.0
2017-04-04 09:55:00,31.69,31.7,31.67,31.68,29364.0,28.4618,28.4708,28.4439,28.4529,29364.0
2017-04-04 10:00:00,31.67,31.7,31.64,31.65,29748.0,28.4439,28.4708,28.4169,28.4259,29748.0
2017-04-04 10:05:00,31.65,31.66,31.62,31.64,35408.0,28.4259,28.4349,28.399,28.4169,35408.0
2017-04-04 10:10:00,31.64,31.65,31.62,31.65,16569.0,28.4169,28.4259,28.399,28.4259,16569.0
2017-04-04 10:15:00,31.65,31.66,31.64,31.64,9600.0,28.4259,28.4349,28.4169,28.4169,9600.0
2017-04-04 10:20:00,31.64,31.66,31.64,31.66,6339.0,28.4169,28.4349,28.4169,28.4349,6339.0
2017-04-04 10:25:00,31.66,31.67,31.65,31.67,5348.0,28.4349,28.4439,28.4259,28.4439,5348.0
2017-04-04 10:30:00,31.67,31.7,31.67,31.7,13721.0,28.4439,28.4708,28.4439,28.4708,13721.0
2017-04-04 10:35:00,31.69,31.71,31.69,31.7,9981.0,28.4618,28.4798,28.4618,28.4708,9981.0
2017-04-04 10:40:00,31.7,31.7,31.69,31.69,24539.0,28.4708,28.4708,28.4618,28.4618,24539.0
2017-04-04 10:45:00,31.7,31.7,31.68,31.68,20355.0,28.4708,28.4708,28.4529,28.4529,20355.0
2017-04-04 10:50:00,31.69,31.69,31.68,31.68,4514.0,28.4618,28.4618,28.4529,28.4529,4514.0
2017-04-04 10:55:00,31.68,31.69,31.67,31.69,9911.0,28.4529,28.4618,28.4439,28.4618,9911.0
2017-04-04 11:00:00,31.69,31.7,31.68,31.7,13876.0,28.4618,28.4708,28.4529,28.4708,13876.0
2017-04-04 11:05:00,31.7,31.72,31.7,31.72,7864.0,28.4708,28.4888,28.4708,28.4888,7864.0
2017-04-04 11:10:00,31.72,31.72,31.71,31.71,1100.0,28.4888,28.4888,28.4798,28.4798,1100.0
2017-04-04 11:15:00,31.71,31.73,31.71,31.73,38655.0,28.4798,28.4978,28.4798,28.4978,38655.0
2017-04-04 11:20:00,31.73,31.73,31.72,31.73,20661.0,28.4978,28.4978,28.4888,28.4978,20661.0
2017-04-04 11:25:00,31.73,31.74,31.72,31.74,32438.0,28.4978,28.5068,28.4888,28.5068,32438.0
2017-04-04 11:30:00,31.74,31.74,31.73,31.73,2900.0,28.5068,28.5068,28.4978,28.4978,2900.0
2017-04-04 11:35:00,31.74,31.75,31.73,31.75,14837.0,28.5068,28.5157,28.4978,28.5157,14837.0
2017-04-04 11:40:00,31.75,31.75,31.74,31.74,2434.0,28.5157,28.5157,28.5068,28.5068,2434.0
2017-04-04 11:45:00,31.74,31.75,31.73,31.75,6775.0,28.5068,28.5157,28.4978,28.5157,6775.0
2017-04-04 11:50:00,31.75,31.75,31.73,31.74,2260.0,28.5157,28.5157,28.4978,28.5068,2260.0
2017-04-04 11:55:00,31.73,31.74,31.72,31.72,3728.0,28.4978,28.5068,28.4888,28.4888,3728.0
2017-04-04 12:00:00,31.73,31.74,31.72,31.74,15396.0,28.4978,28.5068,28.4888,28.5068,15396.0
2017-04-04 12:05:00,31.74,31.74,31.72,31.73,11590.0,28.5068,28.5068,28.4888,28.4978,11590.0
2017-04-04 12:10:00,31.73,31.73,31.72,31.73,5700.0,28.4978,28.4978,28.4888,28.4978,5700.0
2017-04-04 12:15:00,31.73,31.73,31.71,31.73,27414.0,28.4978,28.4978,28.4798,28.4978,27414.0
2017-04-04 12:20:00,31.74,31.74,31.73,31.74,2406.0,28.5068,28.5068,28.4978,28.5068,2406.0
2017-04-04 12:25:00,31.73,31.74,31.73,31.74,850.0,28.4978,28.5068,28.4978,28.5068,850.0
2017-04-04 12:30:00,31.73,31.74,31.73,31.74,5668.0,28.4978,28.5068,28.4978,28.5068,5668.0
2017-04-04 12:35:00,31.74,31.75,31.74,31.74,6974.0,28.5068,28.5157,28.5068,28.5068,6974.0
2017-04-04 12:40:00,31.75,31.76,31.74,31.76,26852.0,28.5157,28.5247,28.5068,28.5247,26852.0
2017-04-04 12:45:00,31.75,31.76,31.74,31.75,13761.0,28.5157,28.5247,28.5068,28.5157,13761.0
2017-04-04 12:50:00,31.75,31.75,31.74,31.75,1507.0,28.5157,28.5157,28.5068,28.5157,1507.0
2017-04-04 12:55:00,31.75,31.75,31.74,31.75,8307.0,28.5157,28.5157,28.5068,28.5157,8307.0
2017-04-04 13:00:00,31.75,31.75,31.74,31.75,5386.0,28.5157,28.5157,28.5068,28.5157,5386.0
2017-04-04 13:05:00,31.75,31.75,31.74,31.75,1250.0,28.5157,28.5157,28.5068,28.5157,1250.0
2017-04-04 13:10:00,31.75,31.76,31.74,31.75,36344.0,28.5157,28.5247,28.5068,28.5157,36344.0
2017-04-04 13:15:00,31.76,31.76,31.75,31.76,600.0,28.5247,28.5247,28.5157,28.5247,600.0
2017-04-04 13:20:00,31.76,31.76,31.75,31.75,8466.0,28.5247,28.5247,28.5157,28.5157,8466.0
2017-04-04 13:25:00,31.74,31.74,31.71,31.71,12199.0,28.5068,28.5068,28.4798,28.4798,12199.0
2017-04-04 13:30:00,31.72,31.74,31.71,31.72,75614.0,28.4888,28.5068,28.4798,28.4888,75614.0
2017-04-04 13:35:00,31.72,31.72,31.71,31.71,2928.0,28.4888,28.4888,28.4798,28.4798,2928.0
2017-04-04 13:40:00,31.72,31.72,31.71,31.72,11168.0,28.4888,28.4888,28.4798,28.4888,11168.0
2017-04-04 13:45:00,31.71,31.72,31.71,31.71,820.0,28.4798,28.4888,28.4798,28.4798,820.0
2017-04-04 13:50:00,31.72,31.72,31.71,31.72,749.0,28.4888,28.4888,28.4798,28.4888,749.0
2017-04-04 13:55:00,31.72,31.72,31.71,31.72,1600.0,28.4888,28.4888,28.4798,28.4888,1600.0
2017-04-04 14:00:00,31.72,31.72,31.71,31.72,1859.0,28.4888,28.4888,28.4798,28.4888,1859.0
2017-04-04 14:05:00,31.72,31.73,31.71,31.73,8224.0,28.4888,28.4978,28.4798,28.4978,8224.0
2017-04-04 14:10:00,31.74,31.75,31.73,31.74,7999.0,28.5068,28.5157,28.4978,28.5068,7999.0
2017-04-04 14:15:00,31.74,31.75,31.74,31.75,3160.0,28.5068,28.5157,28.5068,28.5157,3160.0
2017-04-04 14:20:00,31.74,31.76,31.74,31.75,13675.0,28.5068,28.5247,28.5068,28.5157,13675.0
2017-04-04 14:25:00,31.74,31.75,31.74,31.74,13734.0,28.5068,28.5157,28.5068,28.5068,13734.0
2017-04-04 14:30:00,31.75,31.75,31.74,31.75,4161.0,28.5157,28.5157,28.5068,28.5157,4161.0
2017-04-04 14:35:00,31.74,31.74,31.73,31.73,5663.0,28.5068,28.5068,28.4978,28.4978,5663.0
2017-04-04 14:40:00,31.74,31.74,31.73,31.74,5989.0,28.5068,28.5068,28.4978,28.5068,5989.0
2017-04-04 14:45:00,31.73,31.74,31.73,31.74,8866.0,28.4978,28.5068,28.4978,28.5068,8866.0
2017-04-04 14:50:00,31.74,31.74,31.73,31.74,1732.0,28.5068,28.5068,28.4978,28.5068,1732.0
2017-04-04 14:55:00,31.74,31.74,31.73,31.73,1900.0,28.5068,28.5068,28.4978,28.4978,1900.0
2017-04-04 15:00:00,31.73,31.73,31.72,31.73,29439.0,28.4978,28.4978,28.4888,28.4978,29439.0
2017-04-04 15:05:00,31.73,31.73,31.72,31.73,11280.0,28.4978,28.4978,28.4888,28.4978,11280.0
2017-04-04 15:10:00,31.73,31.73,31.72,31.73,12200.0,28.4978,28.4978,28.4888,28.4978,12200.0
2017-04-04 15:15:00,31.72,31.73,31.72,31.73,1500.0,28.4888,28.4978,28.4888,28.4978,1500.0
2017-04-04 15:20:00,31.73,31.73,31.72,31.73,21257.0,28.4978,28.4978,28.4888,28.4978,21257.0
2017-04-04 15:25:00,31.73,31.73,31.72,31.73,4706.0,28.4978,28.4978,28.4888,28.4978,4706.0
2017-04-04 15:30:00,31.73,31.73,31.72,31.73,16881.0,28.4978,28.4978,28.4888,28.4978,16881.0
2017-04-04 15:35:00,31.73,31.73,31.72,31.73,13473.0,28.4978,28.4978,28.4888,28.4978,13473.0
2017-04-04 15:40:00,31.73,31.73,31.72,31.73,6582.0,28.4978,28.4978,28.4888,28.4978,6582.0
2017-04-04 15:45:00,31.73,31.73,31.72,31.73,41362.0,28.4978,28.4978,28.4888,28.4978,41362.0
2017-04-04 15:50:00,31.73,31.74,31.72,31.74,29248.0,28.4978,28.5068,28.4888,28.5068,29248.0
2017-04-04 15:55:00,31.74,31.74,31.71,31.74,133980.0,28.5068,28.5068,28.4798,28.5068,133980.0
2017-04-05 09:30:00,31.86,31.87,31.74,31.87,53383.0,28.6145,28.6235,28.5068,28.6235,53383.0
2017-04-05 09:35:00,31.87,31.87,31.86,31.87,4987.0,28.6235,28.6235,28.6145,28.6235,4987.0
2017-04-05 09:40:00,31.87,31.88,31.86,31.87,20497.0,28.6235,28.6325,28.6145,28.6235,20497.0
2017-04-05 09:45:00,31.86,31.87,31.84,31.86,44622.0,28.6145,28.6235,28.5966,28.6145,44622.0
2017-04-05 09:50:00,31.85,31.86,31.84,31.86,21315.0,28.6055,28.6145,28.5966,28.6145,21315.0
2017-04-05 09:55:00,31.85,31.86,31.84,31.86,15994.0,28.6055,28.6145,28.5966,28.6145,15994.0
2017-04-05 10:00:00,31.85,31.88,31.84,31.87,45185.0,28.6055,28.6325,28.5966,28.6235,45185.0
2017-04-05 10:05:00,31.87,31.88,31.86,31.87,13811.0,28.6235,28.6325,28.6145,28.6235,13811.0
2017-04-05 10:10:00,31.87,31.87,31.86,31.87,3500.0,28.6235,28.6235,28.6145,28.6235,3500.0
2017-04-05 10:15:00,31.86,31.89,31.86,31.88,17392.0,28.6145,28.6415,28.6145,28.6325,17392.0
2017-04-05 10:20:00,31.88,31.9,31.86,31.86,20735.0,28.6325,28.6505,28.6145,28.6145,20735.0
2017-04-05 10:25:00,31.87,31.88,31.86,31.87,29716.0,28.6235,28.6325,28.6145,28.6235,29716.0
2017-04-05 10:30:00,31.87,31.87,31.85,31.86,12639.0,28.6235,28.6235,28.6055,28.6145,12639.0
2017-04-05 10:35:00,31.86,31.86,31.84,31.85,16819.0,28.6145,28.6145,28.5966,28.6055,16819.0
2017-04-05 10:40:00,31.85,31.86,31.82,31.85,36379.0,28.6055,28.6145,28.5786,28.6055,36379.0
2017-04-05 10:45:00,31.84,31.85,31.84,31.84,9391.0,28.5966,28.6055,28.5966,28.5966,9391.0
2017-04-05 10:50:00,31.84,31.84,31.81,31.84,12303.0,28.5966,28.5966,28.5696,28.5966,12303.0
2017-04-05 10:55:00,31.83,31.84,31.82,31.82,9391.0,28.5876,28.5966,28.5786,28.5786,9391.0
2017-04-05 11:00:00,31.83,31.85,31.82,31.83,43299.0,28.5876,28.6055,28.5786,28.5876,43299.0
2017-04-05 11:05:00,31.82,31.83,31.81,31.81,18961.0,28.5786,28.5876,28.5696,28.5696,18961.0
2017-04-05 11:10:00,31.8,31.81,31.8,31.81,11167.0,28.5606,28.5696,28.5606,28.5696,11167.0
2017-04-05 11:15:00,31.8,31.81,31.79,31.8,68491.0,28.5606,28.5696,28.5517,28.5606,68491.0
2017-04-05 11:20:00,31.8,31.8,31.78,31.79,48833.0,28.5606,28.5606,28.5427,28.5517,48833.0
2017-04-05 11:25:00,31.79,31.79,31.77,31.78,8773.0,28.5517,28.5517,28.5337,28.5427,8773.0
2017-04-05 11:30:00,31.77,31.8,31.76,31.79,42352.0,28.5337,28.5606,28.5247,28.5517,42352.0
2017-04-05 11:35:00,31.79,31.8,31.79,31.8,22533.0,28.5517,28.5606,28.5517,28.5606,22533.0
2017-04-05 11:40:00,31.8,31.81,31.79,31.8,9303.0,28.5606,28.5696,28.5517,28.5606,9303.0
2017-04-05 11:45:00,31.81,31.81,31.79,31.79,38568.0,28.5696,28.5696,28.5517,28.5517,38568.0
2017-04-05 11:50:00,31.8,31.8,31.79,31.8,30064.0,28.5606,28.5606,28.5517,28.5606,30064.0
2017-04-05 11:55:00,31.8,31.8,31.79,31.8,34766.0,28.5606,28.5606,28.5517,28.5606,34766.0
2017-04-05 12:00:00,31.8,31.8,31.79,31.8,12477.0,28.5606,28.5606,28.5517,28.5606,12477.0
2017-04-05 12:05:00,31.8,31.81,31.79,31.81,8378.0,28.5606,28.5696,28.5517,28.5696,8378.0
2017-04-05 12:10:00,31.81,31.81,31.8,31.8,10193.0,28.5696,28.5696,28.5606,28.5606,10193.0
2017-04-05 12:15:00,31.81,31.81,31.8,31.81,3300.0,28.5696,28.5696,28.5606,28.5696,3300.0
2017-04-05 12:20:00,31.81,31.82,31.8,31.81,17326.0,28.5696,28.5786,28.5606,28.5696,17326.0
2017-04-05 12:25:00,31.8,31.81,31.8,31.8,3431.0,28.5606,28.5696,28.5606,28.5606,3431.0
2017-04-05 12:30:00,31.8,31.81,31.8,31.81,2286.0,28.5606,28.5696,28.5606,28.5696,2286.0
2017-04-05 12:35:00,31.8,31.82,31.8,31.82,18170.0,28.5606,28.5786,28.5606,28.5786,18170.0
2017-04-05 12:40:00,31.81,31.83,31.81,31.83,3334.0,28.5696,28.5876,28.5696,28.5876,3334.0
2017-04-05 12:45:00,31.83,31.83,31.82,31.83,5062.0,28.5876,28.5876,28.5786,28.5876,5062.0
2017-04-05 12:50:00,31.83,31.84,31.82,31.83,22603.0,28.5876,28.5966,28.5786,28.5876,22603.0
2017-04-05 12:55:00,31.83,31.83,31.81,31.82,10825.0,28.5876,28.5876,28.5696,28.5786,10825.0
2017-04-05 13:00:00,31.82,31.83,31.81,31.83,9080.0,28.5786,28.5876,28.5696,28.5876,9080.0
2017-04-05 13:05:00,31.82,31.83,31.82,31.83,3483.0,28.5786,28.5876,28.5786,28.5876,3483.0
2017-04-05 13:10:00,31.83,31.83,31.82,31.83,8755.0,28.5876,28.5876,28.5786,28.5876,8755.0
2017-04-05 13:15:00,31.83,31.83,31.8,31.81,39363.0,28.5876,28.5876,28.5606,28.5696,39363.0
2017-04-05 13:20:00,31.81,31.81,31.79,31.79,67334.0,28.5696,28.5696,28.5517,28.5517,67334.0
2017-04-05 13:25:00,31.79,31.79,31.77,31.78,80609.0,28.5517,28.5517,28.5337,28.5427,80609.0
2017-04-05 13:30:00,31.78,31.79,31.77,31.78,25556.0,28.5427,28.5517,28.5337,28.5427,25556.0
2017-04-05 13:35:00,31.79,31.79,31.78,31.79,4940.0,28.5517,28.5517,28.5427,28.5517,4940.0
2017-04-05 13:40:00,31.79,31.79,31.77,31.77,14547.0,28.5517,28.5517,28.5337,28.5337,14547.0
2017-04-05 13:45:00,31.78,31.78,31.77,31.78,5446.0,28.5427,28.5427,28.5337,28.5427,5446.0
2017-04-05 13:50:00,31.78,31.78,31.77,31.78,5550.0,28.5427,28.5427,28.5337,28.5427,5550.0
2017-04-05 13:55:00,31.78,31.8,31.77,31.8,11774.0,28.5427,28.5606,28.5337,28.5606,11774.0
2017-04-05 14:00:00,31.79,31.82,31.75,31.78,143310.0,28.5517,28.5786,28.5157,28.5427,143310.0
2017-04-05 14:05:00,31.79,31.8,31.79,31.8,6460.0,28.5517,28.5606,28.5517,28.5606,6460.0
2017-04-05 14:10:00,31.79,31.8,31.79,31.79,10256.0,28.5517,28.5606,28.5517,28.5517,10256.0
2017-04-05 14:15:00,31.79,31.82,31.78,31.82,19880.0,28.5517,28.5786,28.5427,28.5786,19880.0
2017-04-05 14:20:00,31.81,31.81,31.8,31.81,7431.0,28.5696,28.5696,28.5606,28.5696,7431.0
2017-04-05 14:25:00,31.8,31.82,31.8,31.81,31466.0,28.5606,28.5786,28.5606,28.5696,31466.0
2017-04-05 14:30:00,31.81,31.82,31.79,31.79,23071.0,28.5696,28.5786,28.5517,28.5517,23071.0
2017-04-05 14:35:00,31.79,31.79,31.77,31.79,16864.0,28.5517,28.5517,28.5337,28.5517,16864.0
2017-04-05 14:40:00,31.78,31.81,31.78,31.81,9104.0,28.5427,28.5696,28.5427,28.5696,9104.0
2017-04-05 14:45:00,31.81,31.81,31.78,31.8,27203.0,28.5696,28.5696,28.5427,28.5606,27203.0
2017-04-05 14:50:00,31.8,31.8,31.77,31.8,32997.0,28.5606,28.5606,28.5337,28.5606,32997.0
2017-04-05 14:55:00,31.8,31.82,31.8,31.82,45144.0,28.5606,28.5786,28.5606,28.5786,45144.0
2017-04-05 15:00:00,31.81,31.83,31.8,31.82,23161.0,28.5696,28.5876,28.5606,28.5786,23161.0
2017-04-05 15:05:00,31.81,31.82,31.79,31.8,45419.0,28.5696,28.5786,28.5517,28.5606,45419.0
2017-04-05 15:10:00,31.8,31.8,31.78,31.78,7837.0,28.5606,28.5606,28.5427,28.5427,7837.0
2017-04-05 15:15:00,31.78,31.78,31.77,31.78,39596.0,28.5427,28.5427,28.5337,28.5427,39596.0
2017-04-05 15:20:00,31.77,31.77,31.74,31.77,56807.0,28.5337,28.5337,28.5068,28.5337,56807.0
2017-04-05 15:25:00,31.76,31.76,31.74,31.75,73123.0,28.5247,28.5247,28.5068,28.5157,73123.0
2017-04-05 15:30:00,31.75,31.76,31.73,31.74,56390.0,28.5157,28.5247,28.4978,28.5068,56390.0
2017-04-05 15:35:00,31.74,31.74,31.69,31.71,142481.0,28.5068,28.5068,28.4618,28.4798,142481.0
2017-04-05 15:40:00,31.71,31.71,31.69,31.69,29904.0,28.4798,28.4798,28.4618,28.4618,29904.0
2017-04-05 15:45:00,31.69,31.7,31.67,31.68,70454.0,28.4618,28.4708,28.4439,28.4529,70454.0
2017-04-05 15:50:00,31.68,31.68,31.65,31.68,189031.0,28.4529,28.4529,28.4259,28.4529,189031.0
2017-04-05 15:55:00,31.67,31.67,31.62,31.62,204906.0,28.4439,28.4439,28.399,28.399,204906.0
2017-04-06 09:30:00,31.92,31.95,31.9,31.94,34835.0,28.6684,28.6954,28.6505,28.6864,34835.0
2017-04-06 09:35:00,31.94,31.97,31.93,31.96,52609.0,28.6864,28.7133,28.6774,28.7043,52609.0
2017-04-06 09:40:00,31.97,31.98,31.95,31.95,163783.0,28.7133,28.7223,28.6954,28.6954,163783.0
2017-04-06 09:45:00,31.95,31.95,31.91,31.93,62011.0,28.6954,28.6954,28.6594,28.6774,62011.0
2017-04-06 09:50:00,31.93,31.98,31.93,31.98,40825.0,28.6774,28.7223,28.6774,28.7223,40825.0
2017-04-06 09:55:00,31.98,31.99,31.96,31.97,8510.0,28.7223,28.7313,28.7043,28.7133,8510.0
2017-04-06 10:00:00,31.97,31.98,31.93,31.94,40036.0,28.7133,28.7223,28.6774,28.6864,40036.0
2017-04-06 10:05:00,31.95,31.96,31.94,31.95,9466.0,28.6954,28.7043,28.6864,28.6954,9466.0
2017-04-06 10:10:00,31.95,31.96,31.92,31.93,12714.0,28.6954,28.7043,28.6684,28.6774,12714.0
2017-04-06 10:15:00,31.93,31.95,31.93,31.94,60519.0,28.6774,28.6954,28.6774,28.6864,60519.0
2017-04-06 10:20:00,31.94,31.94,31.92,31.93,20388.0,28.6864,28.6864,28.6684,28.6774,20388.0
2017-04-06 10:25:00,31.93,31.95,31.92,31.94,23653.0,28.6774,28.6954,28.6684,28.6864,23653.0
2017-04-06 10:30:00,31.94,31.95,31.93,31.93,15317.0,28.6864,28.6954,28.6774,28.6774,15317.0
2017-04-06 10:35:00,31.94,31.94,31.92,31.94,25846.0,28.6864,28.6864,28.6684,28.6864,25846.0
2017-04-06 10:40:00,31.93,31.94,31.92,31.94,527339.0,28.6774,28.6864,28.6684,28.6864,527339.0
2017-04-06 10:45:00,31.94,31.95,31.94,31.95,15017.0,28.6864,28.6954,28.6864,28.6954,15017.0
2017-04-06 10:50:00,31.96,31.98,31.95,31.96,95516.0,28.7043,28.7223,28.6954,28.7043,95516.0
2017-04-06 10:55:00,31.96,31.97,31.94,31.94,19714.0,28.7043,28.7133,28.6864,28.6864,19714.0
2017-04-06 11:00:00,31.94,31.95,31.93,31.95,19490.0,28.6864,28.6954,28.6774,28.6954,19490.0
2017-04-06 11:05:00,31.95,31.95,31.94,31.95,9529.0,28.6954,28.6954,28.6864,28.6954,9529.0
2017-04-06 11:10:00,31.94,31.96,31.94,31.95,16782.0,28.6864,28.7043,28.6864,28.6954,16782.0
2017-04-06 11:15:00,31.96,31.97,31.95,31.96,36275.0,28.7043,28.7133,28.6954,28.7043,36275.0
2017-04-06 11:20:00,31.96,31.97,31.95,31.95,12625.0,28.7043,28.7133,28.6954,28.6954,12625.0
2017-04-06 11:25:00,31.96,31.96,31.95,31.95,3260.0,28.7043,28.7043,28.6954,28.6954,3260.0
2017-04-06 11:30:00,31.95,31.97,31.95,31.96,33724.0,28.6954,28.7133,28.6954,28.7043,33724.0
2017-04-06 11:35:00,31.96,31.96,31.94,31.95,9072.0,28.7043,28.7043,28.6864,28.6954,9072.0
2017-04-06 11:40:00,31.94,31.95,31.93,31.94,6238.0,28.6864,28.6954,28.6774,28.6864,6238.0
2017-04-06 11:45:00,31.94,31.95,31.94,31.95,39146.0,28.6864,28.6954,28.6864,28.6954,39146.0
2017-04-06 11:50:00,31.95,31.95,31.94,31.95,11500.0,28.6954,28.6954,28.6864,28.6954,11500.0
2017-04-06 11:55:00,31.95,31.95,31.94,31.95,600.0,28.6954,28.6954,28.6864,28.6954,600.0
2017-04-06 12:00:00,31.95,31.97,31.94,31.97,14784.0,28.6954,28.7133,28.6864,28.7133,14784.0
2017-04-06 12:05:00,31.96,31.97,31.96,31.96,2415.0,28.7043,28.7133,28.7043,28.7043,2415.0
2017-04-06 12:10:00,31.96,31.97,31.96,31.97,8175.0,28.7043,28.7133,28.7043,28.7133,8175.0
2017-04-06 12:15:00,31.96,31.97,31.96,31.96,2816.0,28.7043,28.7133,28.7043,28.7043,2816.0
2017-04-06 12:20:00,31.96,31.97,31.96,31.96,8160.0,28.7043,28.7133,28.7043,28.7043,8160.0
2017-04-06 12:25:00,31.96,31.97,31.96,31.97,13832.0,28.7043,28.7133,28.7043,28.7133,13832.0
2017-04-06 12:30:00,31.97,31.97,31.96,31.96,4977.0,28.7133,28.7133,28.7043,28.7043,4977.0
2017-04-06 12:35:00,31.96,31.97,31.93,31.94,27928.0,28.7043,28.7133,28.6774,28.6864,27928.0
2017-04-06 12:40:00,31.94,31.95,31.93,31.93,13840.0,28.6864,28.6954,28.6774,28.6774,13840.0
2017-04-06 12:45:00,31.93,31.93,31.92,31.93,1112.0,28.6774,28.6774,28.6684,28.6774,1112.0
2017-04-06 12:50:00,31.93,31.96,31.93,31.95,1003959.0,28.6774,28.7043,28.6774,28.6954,1003959.0
2017-04-06 12:55:00,31.95,31.97,31.95,31.96,58237.0,28.6954,28.7133,28.6954,28.7043,58237.0
2017-04-06 13:00:00,31.97,31.97,31.96,31.97,550.0,28.7133,28.7133,28.7043,28.7133,550.0
2017-04-06 13:05:00,31.97,31.99,31.97,31.99,8336.0,28.7133,28.7313,28.7133,28.7313,8336.0
2017-04-06 13:10:00,31.99,31.99,31.99,31.99,100.0,28.7313,28.7313,28.7313,28.7313,100.0
2017-04-06 13:15:00,31.98,31.99,31.98,31.99,4368.0,28.7223,28.7313,28.7223,28.7313,4368.0
2017-04-06 13:20:00,32.0,32.0,31.99,32.0,10398.0,28.7403,28.7403,28.7313,28.7403,10398.0
2017-04-06 13:25:00,32.0,32.0,31.99,32.0,19056.0,28.7403,28.7403,28.7313,28.7403,19056.0
2017-04-06 13:30:00,32.0,32.01,31.99,32.01,10388.0,28.7403,28.7492,28.7313,28.7492,10388.0
2017-04-06 13:35:00,32.01,32.02,32.01,32.02,8243.0,28.7492,28.7582,28.7492,28.7582,8243.0
2017-04-06 13:40:00,32.02,32.02,32.01,32.01,1400.0,28.7582,28.7582,28.7492,28.7492,1400.0
2017-04-06 13:45:00,32.01,32.02,32.0,32.0,6121.0,28.7492,28.7582,28.7403,28.7403,6121.0
2017-04-06 13:50:00,32.0,32.01,32.0,32.0,650.0,28.7403,28.7492,28.7403,28.7403,650.0
2017-04-06 13:55:00,32.01,32.01,31.99,31.99,6467.0,28.7492,28.7492,28.7313,28.7313,6467.0
2017-04-06 14:00:00,31.99,32.0,31.99,31.99,6496.0,28.7313,28.7403,28.7313,28.7313,6496.0
2017-04-06 14:05:00,31.99,32.0,31.98,31.98,7307.0,28.7313,28.7403,28.7223,28.7223,7307.0
2017-04-06 14:10:00,31.98,31.98,31.97,31.97,1100.0,28.7223,28.7223,28.7133,28.7133,1100.0
2017-04-06 14:15:00,31.98,31.98,31.97,31.98,4517.0,28.7223,28.7223,28.7133,28.7223,4517.0
2017-04-06 14:20:00,31.97,31.98,31.97,31.97,2842.0,28.7133,28.7223,28.7133,28.7133,2842.0
2017-04-06 14:25:00,31.98,31.98,31.94,31.96,68085.0,28.7223,28.7223,28.6864,28.7043,68085.0
2017-04-06 14:30:00,31.96,31.96,31.95,31.96,2189.0,28.7043,28.7043,28.6954,28.7043,2189.0
2017-04-06 14:35:00,31.96,31.96,31.95,31.96,1453.0,28.7043,28.7043,28.6954,28.7043,1453.0
2017-04-06 14:40:00,31.96,31.96,31.95,31.96,4660.0,28.7043,28.7043,28.6954,28.7043,4660.0
2017-04-06 14:45:00,31.96,31.96,31.93,31.95,42692.0,28.7043,28.7043,28.6774,28.6954,42692.0
2017-04-06 14:50:00,31.95,31.95,31.93,31.94,3667.0,28.6954,28.6954,28.6774,28.6864,3667.0
2017-04-06 14:55:00,31.94,31.94,31.92,31.94,8792.0,28.6864,28.6864,28.6684,28.6864,8792.0
2017-04-06 15:00:00,31.94,31.94,31.93,31.94,1050.0,28.6864,28.6864,28.6774,28.6864,1050.0
2017-04-06 15:05:00,31.94,31.95,31.92,31.95,56062.0,28.6864,28.6954,28.6684,28.6954,56062.0
2017-04-06 15:10:00,31.95,31.96,31.94,31.95,47959.0,28.6954,28.7043,28.6864,28.6954,47959.0
2017-04-06 15:15:00,31.95,31.96,31.95,31.96,6611.0,28.6954,28.7043,28.6954,28.7043,6611.0
2017-04-06 15:20:00,31.96,31.97,31.95,31.96,30550.0,28.7043,28.7133,28.6954,28.7043,30550.0
2017-04-06 15:25:00,31.96,31.97,31.95,31.96,18326.0,28.7043,28.7133,28.6954,28.7043,18326.0
2017-04-06 15:30:00,31.96,31.96,31.95,31.95,28274.0,28.7043,28.7043,28.6954,28.6954,28274.0
2017-04-06 15:35:00,31.95,31.96,31.95,31.95,13463.0,28.6954,28.7043,28.6954,28.6954,13463.0
2017-04-06 15:40:00,31.96,31.97,31.95,31.97,26344.0,28.7043,28.7133,28.6954,28.7133,26344.0
2017-04-06 15:45:00,31.96,31.97,31.96,31.96,41827.0,28.7043,28.7133,28.7043,28.7043,41827.0
2017-04-06 15:50:00,31.96,31.98,31.96,31.97,112156.0,28.7043,28.7223,28.7043,28.7133,112156.0
2017-04-06 15:55:00,31.97,32.0,31.97,32.0,237465.0,28.7133,28.7403,28.7133,28.7403,237465.0
2017-04-07 09:30:00,31.88,32.01,31.88,31.96,105775.0,28.6325,28.7492,28.6325,28.7043,105775.0
2017-04-07 09:35:00,31.95,32.04,31.95,32.0,59305.0,28.6954,28.7762,28.6954,28.7403,59305.0
2017-04-07 09:40:00,32.0,32.01,31.98,31.99,60776.0,28.7403,28.7492,28.7223,28.7313,60776.0
2017-04-07 09:45:00,31.99,32.0,31.98,31.99,39001.0,28.7313,28.7403,28.7223,28.7313,39001.0
2017-04-07 09:50:00,31.98,32.01,31.95,31.95,55797.0,28.7223,28.7492,28.6954,28.6954,55797.0
2017-04-07 09:55:00,31.95,31.96,31.94,31.94,73806.0,28.6954,28.7043,28.6864,28.6864,73806.0
2017-04-07 10:00:00,31.95,31.97,31.94,31.97,48482.0,28.6954,28.7133,28.6864,28.7133,48482.0
2017-04-07 10:05:00,31.98,31.99,31.97,31.97,30773.0,28.7223,28.7313,28.7133,28.7133,30773.0
2017-04-07 10:10:00,31.98,32.01,31.97,32.0,34635.0,28.7223,28.7492,28.7133,28.7403,34635.0
2017-04-07 10:15:00,31.99,31.99,31.98,31.99,22843.0,28.7313,28.7313,28.7223,28.7313,22843.0
2017-04-07 10:20:00,31.99,32.0,31.97,32.0,28893.0,28.7313,28.7403,28.7133,28.7403,28893.0
2017-04-07 10:25:00,32.0,32.02,31.99,32.01,46731.0,28.7403,28.7582,28.7313,28.7492,46731.0
2017-04-07 10:30:00,32.01,32.01,31.99,31.99,20212.0,28.7492,28.7492,28.7313,28.7313,20212.0
2017-04-07 10:35:00,32.0,32.01,31.99,32.01,34720.0,28.7403,28.7492,28.7313,28.7492,34720.0
2017-04-07 10:40:00,32.01,32.01,31.99,31.99,26200.0,28.7492,28.7492,28.7313,28.7313,26200.0
2017-04-07 10:45:00,32.0,32.0,31.98,31.98,29152.0,28.7403,28.7403,28.7223,28.7223,29152.0
2017-04-07 10:50:00,31.98,32.0,31.98,31.98,44541.0,28.7223,28.7403,28.7223,28.7223,44541.0
2017-04-07 10:55:00,31.98,31.99,31.97,31.98,25917.0,28.7223,28.7313,28.7133,28.7223,25917.0
2017-04-07 11:00:00,31.99,31.99,31.97,31.97,32266.0,28.7313,28.7313,28.7133,28.7133,32266.0
2017-04-07 11:05:00,31.98,31.99,31.95,31.96,40592.0,28.7223,28.7313,28.6954,28.7043,40592.0
2017-04-07 11:10:00,31.96,31.97,31.95,31.96,28256.0,28.7043,28.7133,28.6954,28.7043,28256.0
2017-04-07 11:15:00,31.96,31.99,31.96,31.98,19740.0,28.7043,28.7313,28.7043,28.7223,19740.0
2017-04-07 11:20:00,31.99,32.02,31.98,32.0,35774.0,28.7313,28.7582,28.7223,28.7403,35774.0
2017-04-07 11:25:00,32.0,32.01,31.98,31.98,31956.0,28.7403,28.7492,28.7223,28.7223,31956.0
2017-04-07 11:30:00,31.99,32.01,31.98,32.0,36417.0,28.7313,28.7492,28.7223,28.7403,36417.0
2017-04-07 11:35:00,32.0,32.01,31.98,31.99,32730.0,28.7403,28.7492,28.7223,28.7313,32730.0
2017-04-07 11:40:00,31.99,32.02,31.98,32.02,98365.0,28.7313,28.7582,28.7223,28.7582,98365.0
2017-04-07 11:45:00,32.02,32.02,32.0,32.02,25483.0,28.7582,28.7582,28.7403,28.7582,25483.0
2017-04-07 11:50:00,32.02,32.03,32.01,32.02,36989.0,28.7582,28.7672,28.7492,28.7582,36989.0
2017-04-07 11:55:00,32.02,32.03,32.01,32.02,29488.0,28.7582,28.7672,28.7492,28.7582,29488.0
2017-04-07 12:00:00,32.02,32.03,32.01,32.02,23911.0,28.7582,28.7672,28.7492,28.7582,23911.0
2017-04-07 12:05:00,32.02,32.03,32.01,32.01,24620.0,28.7582,28.7672,28.7492,28.7492,24620.0
2017-04-07 12:10:00,32.02,32.03,32.01,32.03,19950.0,28.7582,28.7672,28.7492,28.7672,19950.0
2017-04-07 12:15:00,32.02,32.04,32.01,32.04,37872.0,28.7582,28.7762,28.7492,28.7762,37872.0
2017-04-07 12:20:00,32.03,32.05,32.02,32.03,46117.0,28.7672,28.7852,28.7582,28.7672,46117.0
2017-04-07 12:25:00,32.02,32.03,32.01,32.02,61725.0,28.7582,28.7672,28.7492,28.7582,61725.0
2017-04-07 12:30:00,32.02,32.03,32.01,32.02,38468.0,28.7582,28.7672,28.7492,28.7582,38468.0
2017-04-07 12:35:00,32.02,32.02,32.0,32.01,56719.0,28.7582,28.7582,28.7403,28.7492,56719.0
2017-04-07 12:40:00,32.01,32.01,32.0,32.01,18878.0,28.7492,28.7492,28.7403,28.7492,18878.0
2017-04-07 12:45:00,32.01,32.01,31.99,32.01,30324.0,28.7492,28.7492,28.7313,28.7492,30324.0
2017-04-07 12:50:00,32.01,32.01,32.0,32.01,26614.0,28.7492,28.7492,28.7403,28.7492,26614.0
2017-04-07 12:55:00,32.01,32.01,31.98,31.99,74085.0,28.7492,28.7492,28.7223,28.7313,74085.0
2017-04-07 13:00:00,31.98,32.0,31.96,31.96,118209.0,28.7223,28.7403,28.7043,28.7043,118209.0
2017-04-07 13:05:00,31.96,32.0,31.96,31.99,38247.0,28.7043,28.7403,28.7043,28.7313,38247.0
2017-04-07 13:10:00,32.0,32.0,31.99,31.99,24124.0,28.7403,28.7403,28.7313,28.7313,24124.0
2017-04-07 13:15:00,32.0,32.0,31.96,31.96,33645.0,28.7403,28.7403,28.7043,28.7043,33645.0
2017-04-07 13:20:00,31.96,31.97,31.96,31.96,18790.0,28.7043,28.7133,28.7043,28.7043,18790.0
2017-04-07 13:25:00,31.96,31.99,31.95,31.99,28979.0,28.7043,28.7313,28.6954,28.7313,28979.0
2017-04-07 13:30:00,31.99,32.01,31.98,31.99,34470.0,28.7313,28.7492,28.7223,28.7313,34470.0
2017-04-07 13:35:00,31.99,31.99,31.96,31.98,36873.0,28.7313,28.7313,28.7043,28.7223,36873.0
2017-04-07 13:40:00,31.98,31.98,31.97,31.98,21753.0,28.7223,28.7223,28.7133,28.7223,21753.0
2017-04-07 13:45:00,31.98,31.99,31.96,31.96,29741.0,28.7223,28.7313,28.7043,28.7043,29741.0
2017-04-07 13:50:00,31.97,31.97,31.95,31.95,27272.0,28.7133,28.7133,28.6954,28.6954,27272.0
2017-04-07 13:55:00,31.96,31.96,31.94,31.94,49263.0,28.7043,28.7043,28.6864,28.6864,49263.0
2017-04-07 14:00:00,31.94,31.96,31.94,31.95,25327.0,28.6864,28.7043,28.6864,28.6954,25327.0
2017-04-07 14:05:00,31.95,31.95,31.94,31.95,18680.0,28.6954,28.6954,28.6864,28.6954,18680.0
2017-04-07 14:10:00,31.95,31.96,31.94,31.95,31677.0,28.6954,28.7043,28.6864,28.6954,31677.0
2017-04-07 14:15:00,31.96,31.96,31.94,31.94,39043.0,28.7043,28.7043,28.6864,28.6864,39043.0
2017-04-07 14:20:00,31.95,31.95,31.93,31.94,25133.0,28.6954,28.6954,28.6774,28.6864,25133.0
2017-04-07 14:25:00,31.94,31.94,31.92,31.92,27563.0,28.6864,28.6864,28.6684,28.6684,27563.0
2017-04-07 14:30:00,31.92,31.94,31.92,31.93,27856.0,28.6684,28.6864,28.6684,28.6774,27856.0
2017-04-07 14:35:00,31.94,31.94,31.93,31.94,31024.0,28.6864,28.6864,28.6774,28.6864,31024.0
2017-04-07 14:40:00,31.94,31.95,31.93,31.94,48019.0,28.6864,28.6954,28.6774,28.6864,48019.0
2017-04-07 14:45:00,31.93,31.94,31.93,31.93,21284.0,28.6774,28.6864,28.6774,28.6774,21284.0
2017-04-07 14:50:00,31.94,31.94,31.92,31.92,31734.0,28.6864,28.6864,28.6684,28.6684,31734.0
2017-04-07 14:55:00,31.93,31.93,31.92,31.93,28873.0,28.6774,28.6774,28.6684,28.6774,28873.0
2017-04-07 15:00:00,31.93,31.95,31.92,31.93,31437.0,28.6774,28.6954,28.6684,28.6774,31437.0
2017-04-07 15:05:00,31.94,31.94,31.93,31.94,38805.0,28.6864,28.6864,28.6774,28.6864,38805.0
2017-04-07 15:10:00,31.94,31.96,31.93,31.96,35627.0,28.6864,28.7043,28.6774,28.7043,35627.0
2017-04-07 15:15:00,31.96,31.97,31.95,31.96,49463.0,28.7043,28.7133,28.6954,28.7043,49463.0
2017-04-07 15:20:00,31.96,31.97,31.95,31.96,61032.0,28.7043,28.7133,28.6954,28.7043,61032.0
2017-04-07 15:25:00,31.96,31.96,31.95,31.96,38497.0,28.7043,28.7043,28.6954,28.7043,38497.0
2017-04-07 15:30:00,31.96,31.96,31.95,31.95,34204.0,28.7043,28.7043,28.6954,28.6954,34204.0
2017-04-07 15:35:00,31.96,31.96,31.95,31.95,28466.0,28.7043,28.7043,28.6954,28.6954,28466.0
2017-04-07 15:40:00,31.96,31.96,31.95,31.95,43449.0,28.7043,28.7043,28.6954,28.6954,43449.0
2017-04-07 15:45:00,31.96,31.97,31.96,31.96,36078.0,28.7043,28.7133,28.7043,28.7043,36078.0
2017-04-07 15:50:00,31.96,31.98,31.95,31.95,242006.0,28.7043,28.7223,28.6954,28.6954,242006.0
2017-04-07 15:55:00,31.96,31.99,31.95,31.95,292152.0,28.7043,28.7313,28.6954,28.6954,292152.0
2017-04-10 09:30:00,31.82,31.84,31.76,31.78,90798.0,28.5786,28.5966,28.5247,28.5427,90798.0
2017-04-10 09:35:00,31.78,31.79,31.77,31.78,56417.0,28.5427,28.5517,28.5337,28.5427,56417.0
2017-04-10 09:40:00,31.79,31.79,31.77,31.78,26363.0,28.5517,28.5517,28.5337,28.5427,26363.0
2017-04-10 09:45:00,31.78,31.8,31.77,31.77,38034.0,28.5427,28.5606,28.5337,28.5337,38034.0
2017-04-10 09:50:00,31.77,31.78,31.76,31.77,40214.0,28.5337,28.5427,28.5247,28.5337,40214.0
2017-04-10 09:55:00,31.77,31.77,31.75,31.76,45864.0,28.5337,28.5337,28.5157,28.5247,45864.0
2017-04-10 10:00:00,31.77,31.79,31.72,31.75,229017.0,28.5337,28.5517,28.4888,28.5157,229017.0
2017-04-10 10:05:00,31.75,31.76,31.74,31.76,34129.0,28.5157,28.5247,28.5068,28.5247,34129.0
2017-04-10 10:10:00,31.75,31.77,31.74,31.76,21768.0,28.5157,28.5337,28.5068,28.5247,21768.0
2017-04-10 10:15:00,31.76,31.77,31.75,31.76,34483.0,28.5247,28.5337,28.5157,28.5247,34483.0
2017-04-10 10:20:00,31.75,31.77,31.75,31.76,19390.0,28.5157,28.5337,28.5157,28.5247,19390.0
2017-04-10 10:25:00,31.76,31.76,31.73,31.74,13589.0,28.5247,28.5247,28.4978,28.5068,13589.0
2017-04-10 10:30:00,31.75,31.76,31.74,31.75,2270.0,28.5157,28.5247,28.5068,28.5157,2270.0
2017-04-10 10:35:00,31.76,31.76,31.75,31.75,3898.0,28.5247,28.5247,28.5157,28.5157,3898.0
2017-04-10 10:40:00,31.76,31.76,31.74,31.75,17195.0,28.5247,28.5247,28.5068,28.5157,17195.0
2017-04-10 10:45:00,31.75,31.75,31.74,31.75,10048.0,28.5157,28.5157,28.5068,28.5157,10048.0
2017-04-10 10:50:00,31.75,31.75,31.74,31.74,2387.0,28.5157,28.5157,28.5068,28.5068,2387.0
2017-04-10 10:55:00,31.74,31.75,31.73,31.73,11366.0,28.5068,28.5157,28.4978,28.4978,11366.0
2017-04-10 11:00:00,31.73,31.74,31.72,31.74,12813.0,28.4978,28.5068,28.4888,28.5068,12813.0
2017-04-10 11:05:00,31.73,31.74,31.73,31.74,7500.0,28.4978,28.5068,28.4978,28.5068,7500.0
2017-04-10 11:10:00,31.74,31.75,31.73,31.75,12300.0,28.5068,28.5157,28.4978,28.5157,12300.0
2017-04-10 11:15:00,31.75,31.75,31.74,31.75,23734.0,28.5157,28.5157,28.5068,28.5157,23734.0
2017-04-10 11:20:00,31.75,31.76,31.75,31.76,4544.0,28.5157,28.5247,28.5157,28.5247,4544.0
2017-04-10 11:25:00,31.76,31.77,31.76,31.77,6789.0,28.5247,28.5337,28.5247,28.5337,6789.0
2017-04-10 11:30:00,31.77,31.78,31.74,31.75,16896.0,28.5337,28.5427,28.5068,28.5157,16896.0
2017-04-10 11:35:00,31.75,31.76,31.74,31.76,5305.0,28.5157,28.5247,28.5068,28.5247,5305.0
2017-04-10 11:40:00,31.76,31.76,31.73,31.74,11657.0,28.5247,28.5247,28.4978,28.5068,11657.0
2017-04-10 11:45:00,31.73,31.75,31.73,31.75,3605.0,28.4978,28.5157,28.4978,28.5157,3605.0
2017-04-10 11:50:00,31.74,31.75,31.74,31.75,3925.0,28.5068,28.5157,28.5068,28.5157,3925.0
2017-04-10 11:55:00,31.75,31.75,31.74,31.74,4558.0,28.5157,28.5157,28.5068,28.5068,4558.0
2017-04-10 12:00:00,31.74,31.75,31.74,31.74,1415.0,28.5068,28.5157,28.5068,28.5068,1415.0
2017-04-10 12:05:00,31.74,31.74,31.72,31.73,7410.0,28.5068,28.5068,28.4888,28.4978,7410.0
2017-04-10 12:10:00,31.73,31.73,31.7,31.71,19282.0,28.4978,28.4978,28.4708,28.4798,19282.0
2017-04-10 12:15:00,31.71,31.71,31.7,31.71,1359.0,28.4798,28.4798,28.4708,28.4798,1359.0
2017-04-10 12:20:00,31.7,31.71,31.7,31.71,2924.0,28.4708,28.4798,28.4708,28.4798,2924.0
2017-04-10 12:25:00,31.7,31.72,31.7,31.71,10687.0,28.4708,28.4888,28.4708,28.4798,10687.0
2017-04-10 12:30:00,31.7,31.71,31.7,31.71,15215.0,28.4708,28.4798,28.4708,28.4798,15215.0
2017-04-10 12:35:00,31.71,31.72,31.7,31.71,18487.0,28.4798,28.4888,28.4708,28.4798,18487.0
2017-04-10 12:40:00,31.71,31.73,31.71,31.73,16457.0,28.4798,28.4978,28.4798,28.4978,16457.0
2017-04-10 12:45:00,31.73,31.75,31.72,31.75,15795.0,28.4978,28.5157,28.4888,28.5157,15795.0
2017-04-10 12:50:00,31.75,31.78,31.75,31.76,9821.0,28.5157,28.5427,28.5157,28.5247,9821.0
2017-04-10 12:55:00,31.76,31.76,31.74,31.75,12883.0,28.5247,28.5247,28.5068,28.5157,12883.0
2017-04-10 13:00:00,31.75,31.75,31.73,31.74,7599.0,28.5157,28.5157,28.4978,28.5068,7599.0
2017-04-10 13:05:00,31.74,31.75,31.73,31.74,10929.0,28.5068,28.5157,28.4978,28.5068,10929.0
2017-04-10 13:10:00,31.74,31.74,31.73,31.74,2995.0,28.5068,28.5068,28.4978,28.5068,2995.0
2017-04-10 13:15:00,31.74,31.74,31.73,31.74,2000.0,28.5068,28.5068,28.4978,28.5068,2000.0
2017-04-10 13:20:00,31.74,31.74,31.73,31.74,4060.0,28.5068,28.5068,28.4978,28.5068,4060.0
2017-04-10 13:25:00,31.74,31.74,31.73,31.74,7360.0,28.5068,28.5068,28.4978,28.5068,7360.0
2017-04-10 13:30:00,31.74,31.75,31.73,31.75,6103.0,28.5068,28.5157,28.4978,28.5157,6103.0
2017-04-10 13:35:00,31.75,31.76,31.74,31.76,20164.0,28.5157,28.5247,28.5068,28.5247,20164.0
2017-04-10 13:40:00,31.75,31.76,31.73,31.74,25530.0,28.5157,28.5247,28.4978,28.5068,25530.0
2017-04-10 13:45:00,31.74,31.74,31.73,31.74,2572.0,28.5068,28.5068,28.4978,28.5068,2572.0
2017-04-10 13:50:00,31.74,31.74,31.73,31.74,5103.0,28.5068,28.5068,28.4978,28.5068,5103.0
2017-04-10 13:55:00,31.74,31.74,31.73,31.74,1400.0,28.5068,28.5068,28.4978,28.5068,1400.0
2017-04-10 14:00:00,31.74,31.74,31.73,31.73,1428.0,28.5068,28.5068,28.4978,28.4978,1428.0
2017-04-10 14:05:00,31.73,31.75,31.73,31.75,8590.0,28.4978,28.5157,28.4978,28.5157,8590.0
2017-04-10 14:10:00,31.75,31.76,31.74,31.76,10087.0,28.5157,28.5247,28.5068,28.5247,10087.0
2017-04-10 14:15:00,31.75,31.76,31.75,31.75,11647.0,28.5157,28.5247,28.5157,28.5157,11647.0
2017-04-10 14:20:00,31.76,31.76,31.75,31.76,9280.0,28.5247,28.5247,28.5157,28.5247,9280.0
2017-04-10 14:25:00,31.76,31.76,31.75,31.76,2500.0,28.5247,28.5247,28.5157,28.5247,2500.0
2017-04-10 14:30:00,31.75,31.76,31.75,31.76,2522.0,28.5157,28.5247,28.5157,28.5247,2522.0
2017-04-10 14:35:00,31.75,31.76,31.75,31.75,11558.0,28.5157,28.5247,28.5157,28.5157,11558.0
2017-04-10 14:40:00,31.76,31.76,31.75,31.76,4598.0,28.5247,28.5247,28.5157,28.5247,4598.0
2017-04-10 14:45:00,31.76,31.78,31.75,31.78,8300.0,28.5247,28.5427,28.5157,28.5427,8300.0
2017-04-10 14:50:00,31.78,31.78,31.77,31.78,1956.0,28.5427,28.5427,28.5337,28.5427,1956.0
2017-04-10 14:55:00,31.78,31.78,31.77,31.78,2200.0,28.5427,28.5427,28.5337,28.5427,2200.0
2017-04-10 15:00:00,31.78,31.78,31.77,31.78,1866.0,28.5427,28.5427,28.5337,28.5427,1866.0
2017-04-10 15:05:00,31.78,31.78,31.76,31.76,15693.0,28.5427,28.5427,28.5247,28.5247,15693.0
2017-04-10 15:10:00,31.77,31.77,31.76,31.77,5923.0,28.5337,28.5337,28.5247,28.5337,5923.0
2017-04-10 15:15:00,31.76,31.77,31.76,31.77,6082.0,28.5247,28.5337,28.5247,28.5337,6082.0
2017-04-10 15:20:00,31.76,31.77,31.76,31.76,8340.0,28.5247,28.5337,28.5247,28.5247,8340.0
2017-04-10 15:25:00,31.77,31.77,31.76,31.77,9140.0,28.5337,28.5337,28.5247,28.5337,9140.0
2017-04-10 15:30:00,31.77,31.77,31.76,31.77,18462.0,28.5337,28.5337,28.5247,28.5337,18462.0
2017-04-10 15:35:00,31.77,31.78,31.76,31.78,16542.0,28.5337,28.5427,28.5247,28.5427,16542.0
2017-04-10 15:40:00,31.77,31.78,31.76,31.76,25700.0,28.5337,28.5427,28.5247,28.5247,25700.0
2017-04-10 15:45:00,31.76,31.78,31.76,31.77,73312.0,28.5247,28.5427,28.5247,28.5337,73312.0
2017-04-10 15:50:00,31.78,31.78,31.76,31.76,70420.0,28.5427,28.5427,28.5247,28.5247,70420.0
2017-04-10 15:55:00,31.77,31.77,31.74,31.74,196628.0,28.5337,28.5337,28.5068,28.5068,196628.0
2017-04-11 09:30:00,31.97,31.97,31.87,31.88,32363.0,28.7133,28.7133,28.6235,28.6325,32363.0
2017-04-11 09:35:00,31.89,31.91,31.85,31.86,109721.0,28.6415,28.6594,28.6055,28.6145,109721.0
2017-04-11 09:40:00,31.86,31.86,31.81,31.84,75522.0,28.6145,28.6145,28.5696,28.5966,75522.0
2017-04-11 09:45:00,31.83,31.85,31.81,31.85,35468.0,28.5876,28.6055,28.5696,28.6055,35468.0
2017-04-11 09:50:00,31.84,31.85,31.83,31.84,60474.0,28.5966,28.6055,28.5876,28.5966,60474.0
2017-04-11 09:55:00,31.84,31.84,31.81,31.84,33451.0,28.5966,28.5966,28.5696,28.5966,33451.0
2017-04-11 10:00:00,31.84,31.84,31.81,31.82,77081.0,28.5966,28.5966,28.5696,28.5786,77081.0
2017-04-11 10:05:00,31.82,31.84,31.8,31.83,16195.0,28.5786,28.5966,28.5606,28.5876,16195.0
2017-04-11 10:10:00,31.83,31.84,31.8,31.8,22830.0,28.5876,28.5966,28.5606,28.5606,22830.0
2017-04-11 10:15:00,31.8,31.8,31.78,31.79,40163.0,28.5606,28.5606,28.5427,28.5517,40163.0
2017-04-11 10:20:00,31.8,31.8,31.76,31.77,24418.0,28.5606,28.5606,28.5247,28.5337,24418.0
2017-04-11 10:25:00,31.76,31.78,31.75,31.78,13111.0,28.5247,28.5427,28.5157,28.5427,13111.0
2017-04-11 10:30:00,31.78,31.78,31.73,31.74,23415.0,28.5427,28.5427,28.4978,28.5068,23415.0
2017-04-11 10:35:00,31.74,31.76,31.73,31.76,12891.0,28.5068,28.5247,28.4978,28.5247,12891.0
2017-04-11 10:40:00,31.75,31.75,31.72,31.74,22940.0,28.5157,28.5157,28.4888,28.5068,22940.0
2017-04-11 10:45:00,31.74,31.74,31.72,31.73,7298.0,28.5068,28.5068,28.4888,28.4978,7298.0
2017-04-11 10:50:00,31.72,31.73,31.7,31.72,46146.0,28.4888,28.4978,28.4708,28.4888,46146.0
2017-04-11 10:55:00,31.72,31.73,31.7,31.71,18705.0,28.4888,28.4978,28.4708,28.4798,18705.0
2017-04-11 11:00:00,31.71,31.72,31.7,31.71,16529.0,28.4798,28.4888,28.4708,28.4798,16529.0
2017-04-11 11:05:00,31.71,31.72,31.7,31.7,31569.0,28.4798,28.4888,28.4708,28.4708,31569.0
2017-04-11 11:10:00,31.7,31.71,31.68,31.69,80394.0,28.4708,28.4798,28.4529,28.4618,80394.0
2017-04-11 11:15:00,31.69,31.72,31.68,31.71,28680.0,28.4618,28.4888,28.4529,28.4798,28680.0
2017-04-11 11:20:00,31.71,31.72,31.68,31.7,42633.0,28.4798,28.4888,28.4529,28.4708,42633.0
2017-04-11 11:25:00,31.7,31.7,31.67,31.68,27006.0,28.4708,28.4708,28.4439,28.4529,27006.0
2017-04-11 11:30:00,31.68,31.7,31.67,31.69,42101.0,28.4529,28.4708,28.4439,28.4618,42101.0
2017-04-11 11:35:00,31.69,31.71,31.68,31.7,99734.0,28.4618,28.4798,28.4529,28.4708,99734.0
2017-04-11 11:40:00,31.7,31.7,31.69,31.7,40767.0,28.4708,28.4708,28.4618,28.4708,40767.0
2017-04-11 11:45:00,31.7,31.7,31.68,31.69,38692.0,28.4708,28.4708,28.4529,28.4618,38692.0
2017-04-11 11:50:00,31.69,31.69,31.68,31.69,19602.0,28.4618,28.4618,28.4529,28.4618,19602.0
2017-04-11 11:55:00,31.69,31.7,31.69,31.7,24574.0,28.4618,28.4708,28.4618,28.4708,24574.0
2017-04-11 12:00:00,31.7,31.7,31.66,31.67,52702.0,28.4708,28.4708,28.4349,28.4439,52702.0
2017-04-11 12:05:00,31.67,31.7,31.67,31.69,11540.0,28.4439,28.4708,28.4439,28.4618,11540.0
2017-04-11 12:10:00,31.7,31.71,31.69,31.71,25338.0,28.4708,28.4798,28.4618,28.4798,25338.0
2017-04-11 12:15:00,31.71,31.73,31.7,31.72,18461.0,28.4798,28.4978,28.4708,28.4888,18461.0
2017-04-11 12:20:00,31.73,31.75,31.72,31.72,149142.0,28.4978,28.5157,28.4888,28.4888,149142.0
2017-04-11 12:25:00,31.72,31.76,31.71,31.76,25635.0,28.4888,28.5247,28.4798,28.5247,25635.0
2017-04-11 12:30:00,31.76,31.76,31.75,31.75,4645.0,28.5247,28.5247,28.5157,28.5157,4645.0
2017-04-11 12:35:00,31.76,31.77,31.73,31.75,22379.0,28.5247,28.5337,28.4978,28.5157,22379.0
2017-04-11 12:40:00,31.75,31.75,31.73,31.74,31004.0,28.5157,28.5157,28.4978,28.5068,31004.0
2017-04-11 12:45:00,31.74,31.75,31.74,31.75,8679.0,28.5068,28.5157,28.5068,28.5157,8679.0
2017-04-11 12:50:00,31.75,31.77,31.74,31.76,29002.0,28.5157,28.5337,28.5068,28.5247,29002.0
2017-04-11 12:55:00,31.76,31.77,31.76,31.76,6396.0,28.5247,28.5337,28.5247,28.5247,6396.0
2017-04-11 13:00:00,31.77,31.78,31.76,31.78,8221.0,28.5337,28.5427,28.5247,28.5427,8221.0
2017-04-11 13:05:00,31.77,31.78,31.76,31.77,13238.0,28.5337,28.5427,28.5247,28.5337,13238.0
2017-04-11 13:10:00,31.77,31.77,31.75,31.77,9190.0,28.5337,28.5337,28.5157,28.5337,9190.0
2017-04-11 13:15:00,31.77,31.77,31.76,31.77,8222.0,28.5337,28.5337,28.5247,28.5337,8222.0
2017-04-11 13:20:00,31.77,31.77,31.75,31.76,24050.0,28.5337,28.5337,28.5157,28.5247,24050.0
2017-04-11 13:25:00,31.76,31.76,31.75,31.76,11763.0,28.5247,28.5247,28.5157,28.5247,11763.0
2017-04-11 13:30:00,31.76,31.76,31.75,31.76,6879.0,28.5247,28.5247,28.5157,28.5247,6879.0
2017-04-11 13:35:00,31.76,31.77,31.75,31.77,12676.0,28.5247,28.5337,28.5157,28.5337,12676.0
2017-04-11 13:40:00,31.77,31.77,31.75,31.76,10849.0,28.5337,28.5337,28.5157,28.5247,10849.0
2017-04-11 13:45:00,31.75,31.76,31.73,31.73,19688.0,28.5157,28.5247,28.4978,28.4978,19688.0
2017-04-11 13:50:00,31.74,31.74,31.72,31.74,35194.0,28.5068,28.5068,28.4888,28.5068,35194.0
2017-04-11 13:55:00,31.74,31.75,31.73,31.75,14236.0,28.5068,28.5157,28.4978,28.5157,14236.0
2017-04-11 14:00:00,31.75,31.76,31.74,31.76,21993.0,28.5157,28.5247,28.5068,28.5247,21993.0
2017-04-11 14:05:00,31.76,31.76,31.75,31.76,8903.0,28.5247,28.5247,28.5157,28.5247,8903.0
2017-04-11 14:10:00,31.76,31.76,31.73,31.74,11628.0,28.5247,28.5247,28.4978,28.5068,11628.0
2017-04-11 14:15:00,31.74,31.75,31.72,31.75,10918.0,28.5068,28.5157,28.4888,28.5157,10918.0
2017-04-11 14:20:00,31.75,31.75,31.73,31.74,4025.0,28.5157,28.5157,28.4978,28.5068,4025.0
2017-04-11 14:25:00,31.74,31.77,31.73,31.77,22857.0,28.5068,28.5337,28.4978,28.5337,22857.0
2017-04-11 14:30:00,31.77,31.77,31.76,31.76,4230.0,28.5337,28.5337,28.5247,28.5247,4230.0
2017-04-11 14:35:00,31.76,31.77,31.76,31.76,12191.0,28.5247,28.5337,28.5247,28.5247,12191.0
2017-04-11 14:40:00,31.77,31.77,31.75,31.75,12200.0,28.5337,28.5337,28.5157,28.5157,12200.0
2017-04-11 14:45:00,31.75,31.76,31.75,31.75,3900.0,28.5157,28.5247,28.5157,28.5157,3900.0
2017-04-11 14:50:00,31.76,31.77,31.75,31.76,15861.0,28.5247,28.5337,28.5157,28.5247,15861.0
2017-04-11 14:55:00,31.77,31.77,31.76,31.76,5242.0,28.5337,28.5337,28.5247,28.5247,5242.0
2017-04-11 15:00:00,31.77,31.77,31.76,31.77,9215.0,28.5337,28.5337,28.5247,28.5337,9215.0
2017-04-11 15:05:00,31.77,31.77,31.76,31.77,33376.0,28.5337,28.5337,28.5247,28.5337,33376.0
2017-04-11 15:10:00,31.77,31.77,31.76,31.77,8147.0,28.5337,28.5337,28.5247,28.5337,8147.0
2017-04-11 15:15:00,31.77,31.77,31.74,31.75,33161.0,28.5337,28.5337,28.5068,28.5157,33161.0
2017-04-11 15:20:00,31.75,31.76,31.74,31.74,28166.0,28.5157,28.5247,28.5068,28.5068,28166.0
2017-04-11 15:25:00,31.74,31.76,31.74,31.76,17100.0,28.5068,28.5247,28.5068,28.5247,17100.0
2017-04-11 15:30:00,31.76,31.77,31.75,31.77,39399.0,28.5247,28.5337,28.5157,28.5337,39399.0
2017-04-11 15:35:00,31.77,31.78,31.76,31.78,21685.0,28.5337,28.5427,28.5247,28.5427,21685.0
2017-04-11 15:40:00,31.78,31.78,31.77,31.77,14376.0,28.5427,28.5427,28.5337,28.5337,14376.0
2017-04-11 15:45:00,31.77,31.79,31.77,31.79,37715.0,28.5337,28.5517,28.5337,28.5517,37715.0
2017-04-11 15:50:00,31.79,31.81,31.79,31.8,52192.0,28.5517,28.5696,28.5517,28.5606,52192.0
2017-04-11 15:55:00,31.81,31.81,31.78,31.8,152516.0,28.5696,28.5696,28.5427,28.5606,152516.0
2017-04-12 09:30:00,31.75,31.75,31.65,31.67,128721.0,28.5157,28.5157,28.4259,28.4439,128721.0
2017-04-12 09:35:00,31.67,31.69,31.66,31.68,150549.0,28.4439,28.4618,28.4349,28.4529,150549.0
2017-04-12 09:40:00,31.67,31.69,31.66,31.67,113796.0,28.4439,28.4618,28.4349,28.4439,113796.0
2017-04-12 09:45:00,31.67,31.69,31.64,31.65,203463.0,28.4439,28.4618,28.4169,28.4259,203463.0
2017-04-12 09:50:00,31.64,31.65,31.63,31.65,58219.0,28.4169,28.4259,28.408,28.4259,58219.0
2017-04-12 09:55:00,31.64,31.65,31.63,31.65,59130.0,28.4169,28.4259,28.408,28.4259,59130.0
2017-04-12 10:00:00,31.65,31.66,31.64,31.64,116049.0,28.4259,28.4349,28.4169,28.4169,116049.0
2017-04-12 10:05:00,31.64,31.65,31.63,31.63,32916.0,28.4169,28.4259,28.408,28.408,32916.0
2017-04-12 10:10:00,31.63,31.64,31.6,31.62,62572.0,28.408,28.4169,28.381,28.399,62572.0
2017-04-12 10:15:00,31.62,31.64,31.61,31.64,92905.0,28.399,28.4169,28.39,28.4169,92905.0
2017-04-12 10:20:00,31.64,31.64,31.63,31.63,22842.0,28.4169,28.4169,28.408,28.408,22842.0
2017-04-12 10:25:00,31.63,31.64,31.6,31.6,58760.0,28.408,28.4169,28.381,28.381,58760.0
2017-04-12 10:30:00,31.6,31.63,31.6,31.62,73026.0,28.381,28.408,28.381,28.399,73026.0
2017-04-12 10:35:00,31.62,31.62,31.59,31.61,41060.0,28.399,28.399,28.372,28.39,41060.0
2017-04-12 10:40:00,31.61,31.61,31.59,31.6,86756.0,28.39,28.39,28.372,28.381,86756.0
2017-04-12 10:45:00,31.59,31.61,31.58,31.61,28786.0,28.372,28.39,28.3631,28.39,28786.0
2017-04-12 10:50:00,31.61,31.61,31.6,31.61,2600.0,28.39,28.39,28.381,28.39,2600.0
2017-04-12 10:55:00,31.61,31.62,31.61,31.62,51065.0,28.39,28.399,28.39,28.399,51065.0
2017-04-12 11:00:00,31.62,31.62,31.6,31.6,50367.0,28.399,28.399,28.381,28.381,50367.0
2017-04-12 11:05:00,31.6,31.62,31.6,31.61,31285.0,28.381,28.399,28.381,28.39,31285.0
2017-04-12 11:10:00,31.61,31.61,31.6,31.6,2546.0,28.39,28.39,28.381,28.381,2546.0
2017-04-12 11:15:00,31.6,31.61,31.59,31.61,67896.0,28.381,28.39,28.372,28.39,67896.0
2017-04-12 11:20:00,31.61,31.62,31.6,31.6,49450.0,28.39,28.399,28.381,28.381,49450.0
2017-04-12 11:25:00,31.6,31.61,31.6,31.61,7885.0,28.381,28.39,28.381,28.39,7885.0
2017-04-12 11:30:00,31.61,31.61,31.6,31.61,27280.0,28.39,28.39,28.381,28.39,27280.0
2017-04-12 11:35:00,31.61,31.61,31.59,31.59,49671.0,28.39,28.39,28.372,28.372,49671.0
2017-04-12 11:40:00,31.59,31.6,31.59,31.59,20200.0,28.372,28.381,28.372,28.372,20200.0
2017-04-12 11:45:00,31.59,31.6,31.59,31.59,26650.0,28.372,28.381,28.372,28.372,26650.0
2017-04-12 11:50:00,31.59,31.6,31.55,31.56,80320.0,28.372,28.381,28.3361,28.3451,80320.0
2017-04-12 11:55:00,31.55,31.56,31.54,31.56,55592.0,28.3361,28.3451,28.3271,28.3451,55592.0
2017-04-12 12:00:00,31.56,31.57,31.55,31.57,18557.0,28.3451,28.3541,28.3361,28.3541,18557.0
2017-04-12 12:05:00,31.57,31.58,31.56,31.57,47160.0,28.3541,28.3631,28.3451,28.3541,47160.0
2017-04-12 12:10:00,31.57,31.58,31.57,31.58,26434.0,28.3541,28.3631,28.3541,28.3631,26434.0
2017-04-12 12:15:00,31.58,31.59,31.58,31.59,63455.0,28.3631,28.372,28.3631,28.372,63455.0
2017-04-12 12:20:00,31.59,31.59,31.58,31.59,40541.0,28.372,28.372,28.3631,28.372,40541.0
2017-04-12 12:25:00,31.59,31.59,31.58,31.59,8865.0,28.372,28.372,28.3631,28.372,8865.0
2017-04-12 12:30:00,31.59,31.6,31.58,31.6,69425.0,28.372,28.381,28.3631,28.381,69425.0
2017-04-12 12:35:00,31.6,31.61,31.59,31.6,160471.0,28.381,28.39,28.372,28.381,160471.0
2017-04-12 12:40:00,31.61,31.61,31.6,31.6,23992.0,28.39,28.39,28.381,28.381,23992.0
2017-04-12 12:45:00,31.6,31.61,31.6,31.6,13556.0,28.381,28.39,28.381,28.381,13556.0
2017-04-12 12:50:00,31.6,31.61,31.56,31.56,29524.0,28.381,28.39,28.3451,28.3451,29524.0
2017-04-12 12:55:00,31.56,31.57,31.55,31.56,30805.0,28.3451,28.3541,28.3361,28.3451,30805.0
2017-04-12 13:00:00,31.55,31.56,31.55,31.56,10885.0,28.3361,28.3451,28.3361,28.3451,10885.0
2017-04-12 13:05:00,31.56,31.56,31.55,31.56,11650.0,28.3451,28.3451,28.3361,28.3451,11650.0
2017-04-12 13:10:00,31.55,31.57,31.55,31.57,27815.0,28.3361,28.3541,28.3361,28.3541,27815.0
2017-04-12 13:15:00,31.57,31.57,31.56,31.57,1820.0,28.3541,28.3541,28.3451,28.3541,1820.0
2017-04-12 13:20:00,31.57,31.57,31.56,31.57,8671.0,28.3541,28.3541,28.3451,28.3541,8671.0
2017-04-12 13:25:00,31.56,31.57,31.56,31.57,15693.0,28.3451,28.3541,28.3451,28.3541,15693.0
2017-04-12 13:30:00,31.56,31.57,31.56,31.57,18019.0,28.3451,28.3541,28.3451,28.3541,18019.0
2017-04-12 13:35:00,31.56,31.59,31.56,31.59,38111.0,28.3451,28.372,28.3451,28.372,38111.0
2017-04-12 13:40:00,31.59,31.61,31.59,31.61,23665.0,28.372,28.39,28.372,28.39,23665.0
2017-04-12 13:45:00,31.61,31.62,31.59,31.61,38965.0,28.39,28.399,28.372,28.39,38965.0
2017-04-12 13:50:00,31.61,31.63,31.6,31.63,139669.0,28.39,28.408,28.381,28.408,139669.0
2017-04-12 13:55:00,31.62,31.64,31.6,31.62,38280.0,28.399,28.4169,28.381,28.399,38280.0
2017-04-12 14:00:00,31.62,31.62,31.6,31.61,2500.0,28.399,28.399,28.381,28.39,2500.0
2017-04-12 14:05:00,31.6,31.61,31.6,31.6,20175.0,28.381,28.39,28.381,28.381,20175.0
2017-04-12 14:10:00,31.6,31.61,31.6,31.6,17819.0,28.381,28.39,28.381,28.381,17819.0
2017-04-12 14:15:00,31.6,31.61,31.6,31.6,21294.0,28.381,28.39,28.381,28.381,21294.0
2017-04-12 14:20:00,31.6,31.61,31.59,31.6,52420.0,28.381,28.39,28.372,28.381,52420.0
2017-04-12 14:25:00,31.6,31.61,31.6,31.6,20078.0,28.381,28.39,28.381,28.381,20078.0
2017-04-12 14:30:00,31.6,31.61,31.59,31.61,41293.0,28.381,28.39,28.372,28.39,41293.0
2017-04-12 14:35:00,31.61,31.61,31.58,31.58,35176.0,28.39,28.39,28.3631,28.3631,35176.0
2017-04-12 14:40:00,31.58,31.59,31.57,31.57,12683.0,28.3631,28.372,28.3541,28.3541,12683.0
2017-04-12 14:45:00,31.56,31.57,31.55,31.56,65827.0,28.3451,28.3541,28.3361,28.3451,65827.0
2017-04-12 14:50:00,31.57,31.59,31.56,31.59,17409.0,28.3541,28.372,28.3451,28.372,17409.0
2017-04-12 14:55:00,31.59,31.6,31.58,31.6,37248.0,28.372,28.381,28.3631,28.381,37248.0
2017-04-12 15:00:00,31.6,31.61,31.59,31.61,16944.0,28.381,28.39,28.372,28.39,16944.0
2017-04-12 15:05:00,31.6,31.61,31.58,31.6,40980.0,28.381,28.39,28.3631,28.381,40980.0
2017-04-12 15:10:00,31.6,31.62,31.59,31.61,101649.0,28.381,28.399,28.372,28.39,101649.0
2017-04-12 15:15:00,31.61,31.62,31.59,31.6,29931.0,28.39,28.399,28.372,28.381,29931.0
2017-04-12 15:20:00,31.59,31.63,31.59,31.63,66765.0,28.372,28.408,28.372,28.408,66765.0
2017-04-12 15:25:00,31.63,31.65,31.63,31.65,30796.0,28.408,28.4259,28.408,28.4259,30796.0
2017-04-12 15:30:00,31.65,31.66,31.65,31.66,12958.0,28.4259,28.4349,28.4259,28.4349,12958.0
2017-04-12 15:35:00,31.66,31.67,31.66,31.67,15302.0,28.4349,28.4439,28.4349,28.4439,15302.0
2017-04-12 15:40:00,31.67,31.67,31.66,31.67,7108.0,28.4439,28.4439,28.4349,28.4439,7108.0
2017-04-12 15:45:00,31.67,31.68,31.66,31.68,24557.0,28.4439,28.4529,28.4349,28.4529,24557.0
2017-04-12 15:50:00,31.68,31.68,31.66,31.67,103901.0,28.4529,28.4529,28.4349,28.4439,103901.0
2017-04-12 15:55:00,31.67,31.69,31.64,31.66,447126.0,28.4439,28.4618,28.4169,28.4349,447126.0
2017-04-13 09:30:00,31.69,31.69,31.61,31.66,28559.0,28.4618,28.4618,28.39,28.4349,28559.0
2017-04-13 09:35:00,31.66,31.69,31.65,31.69,19744.0,28.4349,28.4618,28.4259,28.4618,19744.0
2017-04-13 09:40:00,31.68,31.68,31.65,31.67,73437.0,28.4529,28.4529,28.4259,28.4439,73437.0
2017-04-13 09:45:00,31.67,31.68,31.66,31.67,115491.0,28.4439,28.4529,28.4349,28.4439,115491.0
2017-04-13 09:50:00,31.67,31.7,31.66,31.68,52752.0,28.4439,28.4708,28.4349,28.4529,52752.0
2017-04-13 09:55:00,31.69,31.69,31.66,31.67,71559.0,28.4618,28.4618,28.4349,28.4439,71559.0
2017-04-13 10:00:00,31.68,31.7,31.66,31.69,13313.0,28.4529,28.4708,28.4349,28.4618,13313.0
2017-04-13 10:05:00,31.69,31.69,31.64,31.64,49167.0,28.4618,28.4618,28.4169,28.4169,49167.0
2017-04-13 10:10:00,31.64,31.66,31.63,31.65,215541.0,28.4169,28.4349,28.408,28.4259,215541.0
2017-04-13 10:15:00,31.65,31.67,31.64,31.65,69232.0,28.4259,28.4439,28.4169,28.4259,69232.0
2017-04-13 10:20:00,31.66,31.68,31.63,31.68,140546.0,28.4349,28.4529,28.408,28.4529,140546.0
2017-04-13 10:25:00,31.67,31.67,31.64,31.65,156757.0,28.4439,28.4439,28.4169,28.4259,156757.0
2017-04-13 10:30:00,31.66,31.67,31.65,31.67,4064.0,28.4349,28.4439,28.4259,28.4439,4064.0
2017-04-13 10:35:00,31.67,31.68,31.66,31.68,7854.0,28.4439,28.4529,28.4349,28.4529,7854.0
2017-04-13 10:40:00,31.68,31.69,31.68,31.68,34767.0,28.4529,28.4618,28.4529,28.4529,34767.0
2017-04-13 10:45:00,31.69,31.7,31.68,31.69,16080.0,28.4618,28.4708,28.4529,28.4618,16080.0
2017-04-13 10:50:00,31.69,31.7,31.68,31.7,4302.0,28.4618,28.4708,28.4529,28.4708,4302.0
2017-04-13 10:55:00,31.7,31.7,31.69,31.7,3886.0,28.4708,28.4708,28.4618,28.4708,3886.0
2017-04-13 11:00:00,31.7,31.7,31.69,31.69,3100.0,28.4708,28.4708,28.4618,28.4618,3100.0
2017-04-13 11:05:00,31.69,31.69,31.67,31.68,26827.0,28.4618,28.4618,28.4439,28.4529,26827.0
2017-04-13 11:10:00,31.67,31.68,31.66,31.67,28710.0,28.4439,28.4529,28.4349,28.4439,28710.0
2017-04-13 11:15:00,31.67,31.67,31.66,31.67,3102.0,28.4439,28.4439,28.4349,28.4439,3102.0
2017-04-13 11:20:00,31.66,31.67,31.66,31.66,1540.0,28.4349,28.4439,28.4349,28.4349,1540.0
2017-04-13 11:25:00,31.67,31.68,31.66,31.68,40128.0,28.4439,28.4529,28.4349,28.4529,40128.0
2017-04-13 11:30:00,31.68,31.68,31.67,31.68,18055.0,28.4529,28.4529,28.4439,28.4529,18055.0
2017-04-13 11:35:00,31.68,31.69,31.67,31.69,42655.0,28.4529,28.4618,28.4439,28.4618,42655.0
2017-04-13 11:40:00,31.69,31.69,31.67,31.68,25575.0,28.4618,28.4618,28.4439,28.4529,25575.0
2017-04-13 11:45:00,31.68,31.68,31.67,31.68,600.0,28.4529,28.4529,28.4439,28.4529,600.0
2017-04-13 11:50:00,31.68,31.68,31.66,31.66,123048.0,28.4529,28.4529,28.4349,28.4349,123048.0
2017-04-13 11:55:00,31.66,31.67,31.66,31.67,640.0,28.4349,28.4439,28.4349,28.4439,640.0
2017-04-13 12:00:00,31.66,31.67,31.64,31.65,49554.0,28.4349,28.4439,28.4169,28.4259,49554.0
2017-04-13 12:05:00,31.65,31.65,31.62,31.62,18426.0,28.4259,28.4259,28.399,28.399,18426.0
2017-04-13 12:10:00,31.62,31.63,31.62,31.62,68368.0,28.399,28.408,28.399,28.399,68368.0
2017-04-13 12:15:00,31.63,31.63,31.62,31.62,25913.0,28.408,28.408,28.399,28.399,25913.0
2017-04-13 12:20:00,31.62,31.63,31.62,31.62,27220.0,28.399,28.408,28.399,28.399,27220.0
2017-04-13 12:25:00,31.62,31.63,31.62,31.62,55342.0,28.399,28.408,28.399,28.399,55342.0
2017-04-13 12:30:00,31.63,31.63,31.62,31.63,37407.0,28.408,28.408,28.399,28.408,37407.0
2017-04-13 12:35:00,31.62,31.62,31.61,31.61,34900.0,28.399,28.399,28.39,28.39,34900.0
2017-04-13 12:40:00,31.61,31.62,31.59,31.62,19724.0,28.39,28.399,28.372,28.399,19724.0
2017-04-13 12:45:00,31.61,31.61,31.59,31.6,8148.0,28.39,28.39,28.372,28.381,8148.0
2017-04-13 12:50:00,31.6,31.6,31.55,31.58,565360.0,28.381,28.381,28.3361,28.3631,565360.0
2017-04-13 12:55:00,31.57,31.58,31.56,31.58,50100.0,28.3541,28.3631,28.3451,28.3631,50100.0
2017-04-13 13:00:00,31.57,31.57,31.54,31.54,34571.0,28.3541,28.3541,28.3271,28.3271,34571.0
2017-04-13 13:05:00,31.54,31.54,31.51,31.51,34959.0,28.3271,28.3271,28.3002,28.3002,34959.0
2017-04-13 13:10:00,31.52,31.53,31.51,31.53,57864.0,28.3092,28.3181,28.3002,28.3181,57864.0
2017-04-13 13:15:00,31.53,31.54,31.52,31.54,19198.0,28.3181,28.3271,28.3092,28.3271,19198.0
2017-04-13 13:20:00,31.53,31.54,31.53,31.54,13255.0,28.3181,28.3271,28.3181,28.3271,13255.0
2017-04-13 13:25:00,31.54,31.54,31.52,31.54,41461.0,28.3271,28.3271,28.3092,28.3271,41461.0
2017-04-13 13:30:00,31.54,31.54,31.53,31.54,4669.0,28.3271,28.3271,28.3181,28.3271,4669.0
2017-04-13 13:35:00,31.54,31.54,31.53,31.54,11125.0,28.3271,28.3271,28.3181,28.3271,11125.0
2017-04-13 13:40:00,31.55,31.55,31.53,31.53,30704.0,28.3361,28.3361,28.3181,28.3181,30704.0
2017-04-13 13:45:00,31.53,31.54,31.52,31.52,16072.0,28.3181,28.3271,28.3092,28.3092,16072.0
2017-04-13 13:50:00,31.52,31.53,31.52,31.53,3998.0,28.3092,28.3181,28.3092,28.3181,3998.0
2017-04-13 13:55:00,31.52,31.53,31.51,31.52,7958.0,28.3092,28.3181,28.3002,28.3092,7958.0
2017-04-13 14:00:00,31.52,31.53,31.51,31.53,23299.0,28.3092,28.3181,28.3002,28.3181,23299.0
2017-04-13 14:05:00,31.53,31.55,31.53,31.55,12774.0,28.3181,28.3361,28.3181,28.3361,12774.0
2017-04-13 14:10:00,31.55,31.56,31.55,31.56,8967.0,28.3361,28.3451,28.3361,28.3451,8967.0
2017-04-13 14:15:00,31.55,31.55,31.54,31.55,17343.0,28.3361,28.3361,28.3271,28.3361,17343.0
2017-04-13 14:20:00,31.56,31.57,31.55,31.55,19007.0,28.3451,28.3541,28.3361,28.3361,19007.0
2017-04-13 14:25:00,31.56,31.57,31.55,31.57,6500.0,28.3451,28.3541,28.3361,28.3541,6500.0
2017-04-13 14:30:00,31.57,31.58,31.56,31.57,19146.0,28.3541,28.3631,28.3451,28.3541,19146.0
2017-04-13 14:35:00,31.58,31.58,31.55,31.55,38923.0,28.3631,28.3631,28.3361,28.3361,38923.0
2017-04-13 14:40:00,31.56,31.56,31.55,31.56,3906.0,28.3451,28.3451,28.3361,28.3451,3906.0
2017-04-13 14:45:00,31.56,31.56,31.55,31.56,6937.0,28.3451,28.3451,28.3361,28.3451,6937.0
2017-04-13 14:50:00,31.56,31.56,31.55,31.56,5850.0,28.3451,28.3451,28.3361,28.3451,5850.0
2017-04-13 14:55:00,31.56,31.56,31.55,31.56,4286.0,28.3451,28.3451,28.3361,28.3451,4286.0
2017-04-13 15:00:00,31.55,31.57,31.55,31.56,12663.0,28.3361,28.3541,28.3361,28.3451,12663.0
2017-04-13 15:05:00,31.56,31.57,31.56,31.56,10021.0,28.3451,28.3541,28.3451,28.3451,10021.0
2017-04-13 15:10:00,31.56,31.57,31.55,31.55,23252.0,28.3451,28.3541,28.3361,28.3361,23252.0
2017-04-13 15:15:00,31.56,31.56,31.54,31.54,17911.0,28.3451,28.3451,28.3271,28.3271,17911.0
2017-04-13 15:20:00,31.54,31.55,31.53,31.54,21006.0,28.3271,28.3361,28.3181,28.3271,21006.0
2017-04-13 15:25:00,31.54,31.54,31.53,31.53,16258.0,28.3271,28.3271,28.3181,28.3181,16258.0
2017-04-13 15:30:00,31.54,31.54,31.52,31.53,31852.0,28.3271,28.3271,28.3092,28.3181,31852.0
2017-04-13 15:35:00,31.53,31.53,31.51,31.52,24869.0,28.3181,28.3181,28.3002,28.3092,24869.0
2017-04-13 15:40:00,31.51,31.52,31.5,31.51,44250.0,28.3002,28.3092,28.2912,28.3002,44250.0
2017-04-13 15:45:00,31.51,31.53,31.5,31.53,92369.0,28.3002,28.3181,28.2912,28.3181,92369.0
2017-04-13 15:50:00,31.53,31.53,31.47,31.48,415002.0,28.3181,28.3181,28.2643,28.2732,415002.0
2017-04-13 15:55:00,31.48,31.48,31.42,31.43,394632.0,28.2732,28.2732,28.2194,28.2283,394632.0
2017-04-17 09:30:00,31.56,31.68,31.46,31.51,87225.0,28.3451,28.4529,28.2553,28.3002,87225.0
2017-04-17 09:35:00,31.51,31.51,31.46,31.48,196273.0,28.3002,28.3002,28.2553,28.2732,196273.0
2017-04-17 09:40:00,31.48,31.48,31.46,31.47,49571.0,28.2732,28.2732,28.2553,28.2643,49571.0
2017-04-17 09:45:00,31.46,31.5,31.46,31.49,30939.0,28.2553,28.2912,28.2553,28.2822,30939.0
2017-04-17 09:50:00,31.5,31.51,31.49,31.5,27201.0,28.2912,28.3002,28.2822,28.2912,27201.0
2017-04-17 09:55:00,31.51,31.51,31.49,31.51,74567.0,28.3002,28.3002,28.2822,28.3002,74567.0
2017-04-17 10:00:00,31.52,31.52,31.5,31.51,21007.0,28.3092,28.3092,28.2912,28.3002,21007.0
2017-04-17 10:05:00,31.52,31.54,31.51,31.54,62281.0,28.3092,28.3271,28.3002,28.3271,62281.0
2017-04-17 10:10:00,31.54,31.54,31.53,31.54,13962.0,28.3271,28.3271,28.3181,28.3271,13962.0
2017-04-17 10:15:00,31.54,31.57,31.53,31.56,31143.0,28.3271,28.3541,28.3181,28.3451,31143.0
2017-04-17 10:20:00,31.55,31.57,31.55,31.57,30004.0,28.3361,28.3541,28.3361,28.3541,30004.0
2017-04-17 10:25:00,31.56,31.57,31.54,31.54,19933.0,28.3451,28.3541,28.3271,28.3271,19933.0
2017-04-17 10:30:00,31.54,31.56,31.54,31.56,23116.0,28.3271,28.3451,28.3271,28.3451,23116.0
2017-04-17 10:35:00,31.56,31.56,31.54,31.55,12433.0,28.3451,28.3451,28.3271,28.3361,12433.0
2017-04-17 10:40:00,31.54,31.54,31.53,31.54,14561.0,28.3271,28.3271,28.3181,28.3271,14561.0
2017-04-17 10:45:00,31.54,31.54,31.53,31.54,3700.0,28.3271,28.3271,28.3181,28.3271,3700.0
2017-04-17 10:50:00,31.54,31.59,31.54,31.58,44624.0,28.3271,28.372,28.3271,28.3631,44624.0
2017-04-17 10:55:00,31.59,31.59,31.58,31.59,15919.0,28.372,28.372,28.3631,28.372,15919.0
2017-04-17 11:00:00,31.59,31.59,31.58,31.59,9288.0,28.372,28.372,28.3631,28.372,9288.0
2017-04-17 11:05:00,31.59,31.59,31.57,31.57,12713.0,28.372,28.372,28.3541,28.3541,12713.0
2017-04-17 11:10:00,31.57,31.59,31.57,31.59,33330.0,28.3541,28.372,28.3541,28.372,33330.0
2017-04-17 11:15:00,31.6,31.61,31.6,31.61,20853.0,28.381,28.39,28.381,28.39,20853.0
2017-04-17 11:20:00,31.61,31.61,31.6,31.61,34506.0,28.39,28.39,28.381,28.39,34506.0
2017-04-17 11:25:00,31.61,31.63,31.6,31.61,34666.0,28.39,28.408,28.381,28.39,34666.0
2017-04-17 11:30:00,31.62,31.62,31.59,31.6,21704.0,28.399,28.399,28.372,28.381,21704.0
2017-04-17 11:35:00,31.6,31.61,31.59,31.61,7704.0,28.381,28.39,28.372,28.39,7704.0
2017-04-17 11:40:00,31.61,31.61,31.6,31.6,4736.0,28.39,28.39,28.381,28.381,4736.0
2017-04-17 11:45:00,31.61,31.61,31.58,31.59,17959.0,28.39,28.39,28.3631,28.372,17959.0
2017-04-17 11:50:00,31.59,31.59,31.58,31.59,3540.0,28.372,28.372,28.3631,28.372,3540.0
2017-04-17 11:55:00,31.59,31.59,31.58,31.58,8855.0,28.372,28.372,28.3631,28.3631,8855.0
2017-04-17 12:00:00,31.59,31.59,31.58,31.59,9110.0,28.372,28.372,28.3631,28.372,9110.0
2017-04-17 12:05:00,31.59,31.6,31.58,31.6,18887.0,28.372,28.381,28.3631,28.381,18887.0
2017-04-17 12:10:00,31.6,31.6,31.59,31.6,3761.0,28.381,28.381,28.372,28.381,3761.0
2017-04-17 12:15:00,31.6,31.6,31.59,31.6,2000.0,28.381,28.381,28.372,28.381,2000.0
2017-04-17 12:20:00,31.6,31.61,31.59,31.61,9191.0,28.381,28.39,28.372,28.39,9191.0
2017-04-17 12:25:00,31.62,31.62,31.6,31.61,23013.0,28.399,28.399,28.381,28.39,23013.0
2017-04-17 12:30:00,31.61,31.61,31.6,31.6,4500.0,28.39,28.39,28.381,28.381,4500.0
2017-04-17 12:35:00,31.6,31.61,31.6,31.6,3600.0,28.381,28.39,28.381,28.381,3600.0
2017-04-17 12:40:00,31.61,31.61,31.6,31.61,8954.0,28.39,28.39,28.381,28.39,8954.0
2017-04-17 12:45:00,31.6,31.61,31.6,31.6,5646.0,28.381,28.39,28.381,28.381,5646.0
2017-04-17 12:50:00,31.61,31.61,31.6,31.61,4355.0,28.39,28.39,28.381,28.39,4355.0
2017-04-17 12:55:00,31.61,31.61,31.6,31.61,4000.0,28.39,28.39,28.381,28.39,4000.0
2017-04-17 13:00:00,31.61,31.61,31.6,31.61,3429.0,28.39,28.39,28.381,28.39,3429.0
2017-04-17 13:05:00,31.61,31.61,31.6,31.61,4680.0,28.39,28.39,28.381,28.39,4680.0
2017-04-17 13:10:00,31.61,31.62,31.61,31.62,9419.0,28.39,28.399,28.39,28.399,9419.0
2017-04-17 13:15:00,31.62,31.62,31.61,31.62,2158.0,28.399,28.399,28.39,28.399,2158.0
2017-04-17 13:20:00,31.62,31.62,31.61,31.62,2662.0,28.399,28.399,28.39,28.399,2662.0
2017-04-17 13:25:00,31.62,31.63,31.61,31.63,7828.0,28.399,28.408,28.39,28.408,7828.0
2017-04-17 13:30:00,31.63,31.63,31.62,31.63,2482.0,28.408,28.408,28.399,28.408,2482.0
2017-04-17 13:35:00,31.62,31.63,31.62,31.62,6006.0,28.399,28.408,28.399,28.399,6006.0
2017-04-17 13:40:00,31.62,31.63,31.62,31.62,4082.0,28.399,28.408,28.399,28.399,4082.0
2017-04-17 13:45:00,31.62,31.63,31.62,31.62,2832.0,28.399,28.408,28.399,28.399,2832.0
2017-04-17 13:50:00,31.62,31.63,31.62,31.62,3100.0,28.399,28.408,28.399,28.399,3100.0
2017-04-17 13:55:00,31.63,31.63,31.62,31.62,5007.0,28.408,28.408,28.399,28.399,5007.0
2017-04-17 14:00:00,31.62,31.62,31.6,31.61,14251.0,28.399,28.399,28.381,28.39,14251.0
2017-04-17 14:05:00,31.61,31.61,31.6,31.6,3960.0,28.39,28.39,28.381,28.381,3960.0
2017-04-17 14:10:00,31.6,31.6,31.59,31.59,3070.0,28.381,28.381,28.372,28.372,3070.0
2017-04-17 14:15:00,31.59,31.6,31.59,31.59,4500.0,28.372,28.381,28.372,28.372,4500.0
2017-04-17 14:20:00,31.59,31.6,31.59,31.6,4228.0,28.372,28.381,28.372,28.381,4228.0
2017-04-17 14:25:00,31.59,31.6,31.59,31.6,3110.0,28.372,28.381,28.372,28.381,3110.0
2017-04-17 14:30:00,31.6,31.6,31.59,31.6,27694.0,28.381,28.381,28.372,28.381,27694.0
2017-04-17 14:35:00,31.6,31.61,31.59,31.61,13973.0,28.381,28.39,28.372,28.39,13973.0
2017-04-17 14:40:00,31.61,31.62,31.61,31.62,10606.0,28.39,28.399,28.39,28.399,10606.0
2017-04-17 14:45:00,31.62,31.62,31.61,31.62,5348.0,28.399,28.399,28.39,28.399,5348.0
2017-04-17 14:50:00,31.62,31.62,31.61,31.62,42209.0,28.399,28.399,28.39,28.399,42209.0
2017-04-17 14:55:00,31.62,31.62,31.6,31.61,30473.0,28.399,28.399,28.381,28.39,30473.0
2017-04-17 15:00:00,31.61,31.62,31.6,31.62,21708.0,28.39,28.399,28.381,28.399,21708.0
2017-04-17 15:05:00,31.62,31.62,31.61,31.62,2427.0,28.399,28.399,28.39,28.399,2427.0
2017-04-17 15:10:00,31.62,31.62,31.61,31.62,6370.0,28.399,28.399,28.39,28.399,6370.0
2017-04-17 15:15:00,31.62,31.64,31.61,31.64,13264.0,28.399,28.4169,28.39,28.4169,13264.0
2017-04-17 15:20:00,31.64,31.65,31.64,31.64,19412.0,28.4169,28.4259,28.4169,28.4169,19412.0
2017-04-17 15:25:00,31.64,31.65,31.64,31.64,5486.0,28.4169,28.4259,28.4169,28.4169,5486.0
2017-04-17 15:30:00,31.65,31.65,31.62,31.63,18410.0,28.4259,28.4259,28.399,28.408,18410.0
2017-04-17 15:35:00,31.63,31.63,31.62,31.63,5591.0,28.408,28.408,28.399,28.408,5591.0
2017-04-17 15:40:00,31.63,31.64,31.62,31.63,33086.0,28.408,28.4169,28.399,28.408,33086.0
2017-04-17 15:45:00,31.64,31.64,31.63,31.64,13010.0,28.4169,28.4169,28.408,28.4169,13010.0
2017-04-17 15:50:00,31.64,31.66,31.63,31.66,33031.0,28.4169,28.4349,28.408,28.4349,33031.0
2017-04-17 15:55:00,31.66,31.68,31.65,31.67,204322.0,28.4349,28.4529,28.4259,28.4439,204322.0
2017-04-18 09:30:00,31.32,31.32,31.23,31.27,105857.0,28.1295,28.1295,28.0487,28.0846,105857.0
2017-04-18 09:35:00,31.27,31.29,31.26,31.28,109191.0,28.0846,28.1026,28.0756,28.0936,109191.0
2017-04-18 09:40:00,31.28,31.29,31.27,31.29,34295.0,28.0936,28.1026,28.0846,28.1026,34295.0
2017-04-18 09:45:00,31.29,31.31,31.28,31.3,73444.0,28.1026,28.1206,28.0936,28.1116,73444.0
2017-04-18 09:50:00,31.31,31.31,31.29,31.3,32775.0,28.1206,28.1206,28.1026,28.1116,32775.0
2017-04-18 09:55:00,31.3,31.33,31.29,31.32,58408.0,28.1116,28.1385,28.1026,28.1295,58408.0
2017-04-18 10:00:00,31.32,31.32,31.3,31.31,55266.0,28.1295,28.1295,28.1116,28.1206,55266.0
2017-04-18 10:05:00,31.31,31.31,31.28,31.29,64091.0,28.1206,28.1206,28.0936,28.1026,64091.0
2017-04-18 10:10:00,31.29,31.29,31.28,31.29,10850.0,28.1026,28.1026,28.0936,28.1026,10850.0
2017-04-18 10:15:00,31.29,31.29,31.24,31.24,54334.0,28.1026,28.1026,28.0577,28.0577,54334.0
2017-04-18 10:20:00,31.24,31.28,31.23,31.28,49831.0,28.0577,28.0936,28.0487,28.0936,49831.0
2017-04-18 10:25:00,31.28,31.3,31.27,31.29,160328.0,28.0936,28.1116,28.0846,28.1026,160328.0
2017-04-18 10:30:00,31.29,31.29,31.28,31.29,14625.0,28.1026,28.1026,28.0936,28.1026,14625.0
2017-04-18 10:35:00,31.29,31.3,31.28,31.3,42057.0,28.1026,28.1116,28.0936,28.1116,42057.0
2017-04-18 10:40:00,31.3,31.3,31.29,31.3,37055.0,28.1116,28.1116,28.1026,28.1116,37055.0
2017-04-18 10:45:00,31.3,31.3,31.29,31.3,8092.0,28.1116,28.1116,28.1026,28.1116,8092.0
2017-04-18 10:50:00,31.29,31.3,31.27,31.3,30870.0,28.1026,28.1116,28.0846,28.1116,30870.0
2017-04-18 10:55:00,31.3,31.3,31.28,31.3,34814.0,28.1116,28.1116,28.0936,28.1116,34814.0
2017-04-18 11:00:00,31.3,31.3,31.28,31.29,16752.0,28.1116,28.1116,28.0936,28.1026,16752.0
2017-04-18 11:05:00,31.29,31.29,31.28,31.29,15459.0,28.1026,28.1026,28.0936,28.1026,15459.0
2017-04-18 11:10:00,31.29,31.31,31.28,31.29,29753.0,28.1026,28.1206,28.0936,28.1026,29753.0
2017-04-18 11:15:00,31.29,31.29,31.27,31.28,9300.0,28.1026,28.1026,28.0846,28.0936,9300.0
2017-04-18 11:20:00,31.28,31.28,31.26,31.27,19303.0,28.0936,28.0936,28.0756,28.0846,19303.0
2017-04-18 11:25:00,31.27,31.27,31.26,31.27,29686.0,28.0846,28.0846,28.0756,28.0846,29686.0
2017-04-18 11:30:00,31.27,31.27,31.24,31.25,63464.0,28.0846,28.0846,28.0577,28.0667,63464.0
2017-04-18 11:35:00,31.24,31.24,31.23,31.24,31670.0,28.0577,28.0577,28.0487,28.0577,31670.0
2017-04-18 11:40:00,31.25,31.28,31.24,31.27,41599.0,28.0667,28.0936,28.0577,28.0846,41599.0
2017-04-18 11:45:00,31.26,31.27,31.25,31.27,16150.0,28.0756,28.0846,28.0667,28.0846,16150.0
2017-04-18 11:50:00,31.26,31.27,31.24,31.25,34347.0,28.0756,28.0846,28.0577,28.0667,34347.0
2017-04-18 11:55:00,31.25,31.25,31.23,31.24,22706.0,28.0667,28.0667,28.0487,28.0577,22706.0
2017-04-18 12:00:00,31.24,31.24,31.21,31.24,46506.0,28.0577,28.0577,28.0307,28.0577,46506.0
2017-04-18 12:05:00,31.24,31.25,31.22,31.23,14517.0,28.0577,28.0667,28.0397,28.0487,14517.0
2017-04-18 12:10:00,31.22,31.23,31.22,31.23,4700.0,28.0397,28.0487,28.0397,28.0487,4700.0
2017-04-18 12:15:00,31.23,31.23,31.22,31.23,7357.0,28.0487,28.0487,28.0397,28.0487,7357.0
2017-04-18 12:20:00,31.23,31.24,31.22,31.24,23427.0,28.0487,28.0577,28.0397,28.0577,23427.0
2017-04-18 12:25:00,31.24,31.24,31.23,31.24,13445.0,28.0577,28.0577,28.0487,28.0577,13445.0
2017-04-18 12:30:00,31.24,31.24,31.23,31.23,4377.0,28.0577,28.0577,28.0487,28.0487,4377.0
2017-04-18 12:35:00,31.24,31.24,31.2,31.21,64390.0,28.0577,28.0577,28.0218,28.0307,64390.0
2017-04-18 12:40:00,31.2,31.22,31.19,31.21,36798.0,28.0218,28.0397,28.0128,28.0307,36798.0
2017-04-18 12:45:00,31.21,31.22,31.2,31.21,11277.0,28.0307,28.0397,28.0218,28.0307,11277.0
2017-04-18 12:50:00,31.2,31.23,31.2,31.23,12209.0,28.0218,28.0487,28.0218,28.0487,12209.0
2017-04-18 12:55:00,31.23,31.23,31.22,31.23,4200.0,28.0487,28.0487,28.0397,28.0487,4200.0
2017-04-18 13:00:00,31.23,31.23,31.17,31.18,62935.0,28.0487,28.0487,27.9948,28.0038,62935.0
2017-04-18 13:05:00,31.18,31.2,31.16,31.2,61453.0,28.0038,28.0218,27.9858,28.0218,61453.0
2017-04-18 13:10:00,31.2,31.22,31.2,31.21,6498.0,28.0218,28.0397,28.0218,28.0307,6498.0
2017-04-18 13:15:00,31.21,31.22,31.2,31.21,5681.0,28.0307,28.0397,28.0218,28.0307,5681.0
2017-04-18 13:20:00,31.2,31.21,31.2,31.21,2973.0,28.0218,28.0307,28.0218,28.0307,2973.0
2017-04-18 13:25:00,31.21,31.22,31.2,31.21,27419.0,28.0307,28.0397,28.0218,28.0307,27419.0
2017-04-18 13:30:00,31.22,31.22,31.21,31.22,9570.0,28.0397,28.0397,28.0307,28.0397,9570.0
2017-04-18 13:35:00,31.22,31.23,31.22,31.23,17942.0,28.0397,28.0487,28.0397,28.0487,17942.0
2017-04-18 13:40:00,31.23,31.23,31.22,31.23,9483.0,28.0487,28.0487,28.0397,28.0487,9483.0
2017-04-18 13:45:00,31.23,31.23,31.2,31.2,13187.0,28.0487,28.0487,28.0218,28.0218,13187.0
2017-04-18 13:50:00,31.2,31.21,31.2,31.21,5502.0,28.0218,28.0307,28.0218,28.0307,5502.0
2017-04-18 13:55:00,31.21,31.21,31.2,31.21,33714.0,28.0307,28.0307,28.0218,28.0307,33714.0
2017-04-18 14:00:00,31.21,31.24,31.2,31.24,31726.0,28.0307,28.0577,28.0218,28.0577,31726.0
2017-04-18 14:05:00,31.24,31.24,31.21,31.21,22043.0,28.0577,28.0577,28.0307,28.0307,22043.0
2017-04-18 14:10:00,31.22,31.22,31.21,31.21,6987.0,28.0397,28.0397,28.0307,28.0307,6987.0
2017-04-18 14:15:00,31.21,31.22,31.21,31.21,7053.0,28.0307,28.0397,28.0307,28.0307,7053.0
2017-04-18 14:20:00,31.21,31.22,31.19,31.19,47352.0,28.0307,28.0397,28.0128,28.0128,47352.0
2017-04-18 14:25:00,31.2,31.21,31.19,31.2,35517.0,28.0218,28.0307,28.0128,28.0218,35517.0
2017-04-18 14:30:00,31.2,31.2,31.19,31.2,9900.0,28.0218,28.0218,28.0128,28.0218,9900.0
2017-04-18 14:35:00,31.2,31.22,31.2,31.21,30497.0,28.0218,28.0397,28.0218,28.0307,30497.0
2017-04-18 14:40:00,31.21,31.22,31.2,31.2,18100.0,28.0307,28.0397,28.0218,28.0218,18100.0
2017-04-18 14:45:00,31.2,31.21,31.18,31.19,81949.0,28.0218,28.0307,28.0038,28.0128,81949.0
2017-04-18 14:50:00,31.19,31.19,31.18,31.19,12536.0,28.0128,28.0128,28.0038,28.0128,12536.0
2017-04-18 14:55:00,31.19,31.19,31.18,31.19,10060.0,28.0128,28.0128,28.0038,28.0128,10060.0
2017-04-18 15:00:00,31.19,31.19,31.18,31.19,18424.0,28.0128,28.0128,28.0038,28.0128,18424.0
2017-04-18 15:05:00,31.19,31.2,31.18,31.2,31850.0,28.0128,28.0218,28.0038,28.0218,31850.0
2017-04-18 15:10:00,31.2,31.22,31.19,31.22,36500.0,28.0218,28.0397,28.0128,28.0397,36500.0
2017-04-18 15:15:00,31.22,31.22,31.21,31.21,4728.0,28.0397,28.0397,28.0307,28.0307,4728.0
2017-04-18 15:20:00,31.22,31.23,31.22,31.23,15955.0,28.0397,28.0487,28.0397,28.0487,15955.0
2017-04-18 15:25:00,31.23,31.23,31.22,31.23,19895.0,28.0487,28.0487,28.0397,28.0487,19895.0
2017-04-18 15:30:00,31.22,31.23,31.21,31.22,23651.0,28.0397,28.0487,28.0307,28.0397,23651.0
2017-04-18 15:35:00,31.21,31.22,31.2,31.21,41762.0,28.0307,28.0397,28.0218,28.0307,41762.0
2017-04-18 15:40:00,31.21,31.21,31.2,31.21,24907.0,28.0307,28.0307,28.0218,28.0307,24907.0
2017-04-18 15:45:00,31.21,31.21,31.2,31.21,31370.0,28.0307,28.0307,28.0218,28.0307,31370.0
2017-04-18 15:50:00,31.21,31.21,31.18,31.18,145456.0,28.0307,28.0307,28.0038,28.0038,145456.0
2017-04-18 15:55:00,31.18,31.19,31.15,31.15,448683.0,28.0038,28.0128,27.9769,27.9769,448683.0
2017-04-19 09:30:00,31.2,31.36,31.2,31.32,71973.0,28.0218,28.1655,28.0218,28.1295,71973.0
2017-04-19 09:35:00,31.33,31.34,31.3,31.33,69648.0,28.1385,28.1475,28.1116,28.1385,69648.0
2017-04-19 09:40:00,31.32,31.32,31.27,31.29,55039.0,28.1295,28.1295,28.0846,28.1026,55039.0
2017-04-19 09:45:00,31.28,31.31,31.27,31.3,28295.0,28.0936,28.1206,28.0846,28.1116,28295.0
2017-04-19 09:50:00,31.3,31.32,31.29,31.32,40774.0,28.1116,28.1295,28.1026,28.1295,40774.0
2017-04-19 09:55:00,31.32,31.32,31.29,31.3,42105.0,28.1295,28.1295,28.1026,28.1116,42105.0
2017-04-19 10:00:00,31.3,31.31,31.29,31.3,20705.0,28.1116,28.1206,28.1026,28.1116,20705.0
2017-04-19 10:05:00,31.3,31.3,31.29,31.3,16953.0,28.1116,28.1116,28.1026,28.1116,16953.0
2017-04-19 10:10:00,31.29,31.32,31.29,31.31,38861.0,28.1026,28.1295,28.1026,28.1206,38861.0
2017-04-19 10:15:00,31.3,31.31,31.3,31.3,12962.0,28.1116,28.1206,28.1116,28.1116,12962.0
2017-04-19 10:20:00,31.31,31.31,31.3,31.31,17473.0,28.1206,28.1206,28.1116,28.1206,17473.0
2017-04-19 10:25:00,31.31,31.31,31.3,31.31,64371.0,28.1206,28.1206,28.1116,28.1206,64371.0
2017-04-19 10:30:00,31.31,31.32,31.3,31.32,68904.0,28.1206,28.1295,28.1116,28.1295,68904.0
2017-04-19 10:35:00,31.31,31.32,31.3,31.3,12030.0,28.1206,28.1295,28.1116,28.1116,12030.0
2017-04-19 10:40:00,31.3,31.32,31.3,31.3,16734.0,28.1116,28.1295,28.1116,28.1116,16734.0
2017-04-19 10:45:00,31.3,31.32,31.29,31.29,20120.0,28.1116,28.1295,28.1026,28.1026,20120.0
2017-04-19 10:50:00,31.29,31.3,31.28,31.3,24555.0,28.1026,28.1116,28.0936,28.1116,24555.0
2017-04-19 10:55:00,31.3,31.3,31.29,31.3,14247.0,28.1116,28.1116,28.1026,28.1116,14247.0
2017-04-19 11:00:00,31.3,31.32,31.29,31.31,24515.0,28.1116,28.1295,28.1026,28.1206,24515.0
2017-04-19 11:05:00,31.31,31.32,31.31,31.32,8184.0,28.1206,28.1295,28.1206,28.1295,8184.0
2017-04-19 11:10:00,31.31,31.32,31.3,31.31,13870.0,28.1206,28.1295,28.1116,28.1206,13870.0
2017-04-19 11:15:00,31.3,31.31,31.3,31.31,12770.0,28.1116,28.1206,28.1116,28.1206,12770.0
2017-04-19 11:20:00,31.31,31.31,31.3,31.31,13248.0,28.1206,28.1206,28.1116,28.1206,13248.0
2017-04-19 11:25:00,31.31,31.32,31.3,31.31,24764.0,28.1206,28.1295,28.1116,28.1206,24764.0
2017-04-19 11:30:00,31.32,31.32,31.31,31.32,9424.0,28.1295,28.1295,28.1206,28.1295,9424.0
2017-04-19 11:35:00,31.32,31.32,31.31,31.32,15809.0,28.1295,28.1295,28.1206,28.1295,15809.0
2017-04-19 11:40:00,31.32,31.32,31.31,31.32,15040.0,28.1295,28.1295,28.1206,28.1295,15040.0
2017-04-19 11:45:00,31.31,31.32,31.29,31.3,41841.0,28.1206,28.1295,28.1026,28.1116,41841.0
2017-04-19 11:50:00,31.29,31.3,31.29,31.29,10877.0,28.1026,28.1116,28.1026,28.1026,10877.0
2017-04-19 11:55:00,31.29,31.3,31.29,31.29,14401.0,28.1026,28.1116,28.1026,28.1026,14401.0
2017-04-19 12:00:00,31.29,31.3,31.28,31.29,74185.0,28.1026,28.1116,28.0936,28.1026,74185.0
2017-04-19 12:05:00,31.28,31.29,31.27,31.27,24849.0,28.0936,28.1026,28.0846,28.0846,24849.0
2017-04-19 12:10:00,31.26,31.27,31.25,31.27,39403.0,28.0756,28.0846,28.0667,28.0846,39403.0
2017-04-19 12:15:00,31.26,31.27,31.24,31.25,86261.0,28.0756,28.0846,28.0577,28.0667,86261.0
2017-04-19 12:20:00,31.26,31.27,31.25,31.26,65508.0,28.0756,28.0846,28.0667,28.0756,65508.0
2017-04-19 12:25:00,31.26,31.26,31.24,31.25,23020.0,28.0756,28.0756,28.0577,28.0667,23020.0
2017-04-19 12:30:00,31.25,31.26,31.24,31.25,80886.0,28.0667,28.0756,28.0577,28.0667,80886.0
2017-04-19 12:35:00,31.26,31.26,31.24,31.25,12954.0,28.0756,28.0756,28.0577,28.0667,12954.0
2017-04-19 12:40:00,31.25,31.25,31.23,31.24,16073.0,28.0667,28.0667,28.0487,28.0577,16073.0
2017-04-19 12:45:00,31.24,31.25,31.22,31.23,39092.0,28.0577,28.0667,28.0397,28.0487,39092.0
2017-04-19 12:50:00,31.23,31.24,31.22,31.23,25620.0,28.0487,28.0577,28.0397,28.0487,25620.0
2017-04-19 12:55:00,31.24,31.24,31.22,31.22,15389.0,28.0577,28.0577,28.0397,28.0397,15389.0
2017-04-19 13:00:00,31.22,31.23,31.21,31.21,20035.0,28.0397,28.0487,28.0307,28.0307,20035.0
2017-04-19 13:05:00,31.21,31.22,31.21,31.21,6200.0,28.0307,28.0397,28.0307,28.0307,6200.0
2017-04-19 13:10:00,31.21,31.22,31.21,31.21,7220.0,28.0307,28.0397,28.0307,28.0307,7220.0
2017-04-19 13:15:00,31.21,31.22,31.21,31.21,7441.0,28.0307,28.0397,28.0307,28.0307,7441.0
2017-04-19 13:20:00,31.21,31.23,31.2,31.22,33412.0,28.0307,28.0487,28.0218,28.0397,33412.0
2017-04-19 13:25:00,31.22,31.23,31.21,31.21,18980.0,28.0397,28.0487,28.0307,28.0307,18980.0
2017-04-19 13:30:00,31.21,31.21,31.19,31.19,17200.0,28.0307,28.0307,28.0128,28.0128,17200.0
2017-04-19 13:35:00,31.19,31.2,31.19,31.2,9581.0,28.0128,28.0218,28.0128,28.0218,9581.0
2017-04-19 13:40:00,31.19,31.2,31.18,31.18,15365.0,28.0128,28.0218,28.0038,28.0038,15365.0
2017-04-19 13:45:00,31.18,31.19,31.18,31.18,11589.0,28.0038,28.0128,28.0038,28.0038,11589.0
2017-04-19 13:50:00,31.18,31.19,31.18,31.18,5525.0,28.0038,28.0128,28.0038,28.0038,5525.0
2017-04-19 13:55:00,31.19,31.21,31.17,31.19,40389.0,28.0128,28.0307,27.9948,28.0128,40389.0
2017-04-19 14:00:00,31.19,31.22,31.19,31.19,34785.0,28.0128,28.0397,28.0128,28.0128,34785.0
2017-04-19 14:05:00,31.19,31.19,31.16,31.17,17083.0,28.0128,28.0128,27.9858,27.9948,17083.0
2017-04-19 14:10:00,31.16,31.17,31.16,31.16,7300.0,27.9858,27.9948,27.9858,27.9858,7300.0
2017-04-19 14:15:00,31.16,31.17,31.15,31.17,37802.0,27.9858,27.9948,27.9769,27.9948,37802.0
2017-04-19 14:20:00,31.16,31.17,31.16,31.16,11081.0,27.9858,27.9948,27.9858,27.9858,11081.0
2017-04-19 14:25:00,31.17,31.19,31.16,31.19,13130.0,27.9948,28.0128,27.9858,28.0128,13130.0
2017-04-19 14:30:00,31.18,31.19,31.18,31.19,9015.0,28.0038,28.0128,28.0038,28.0128,9015.0
2017-04-19 14:35:00,31.18,31.19,31.18,31.18,10388.0,28.0038,28.0128,28.0038,28.0038,10388.0
2017-04-19 14:40:00,31.18,31.19,31.18,31.19,8100.0,28.0038,28.0128,28.0038,28.0128,8100.0
2017-04-19 14:45:00,31.18,31.19,31.16,31.16,26225.0,28.0038,28.0128,27.9858,27.9858,26225.0
2017-04-19 14:50:00,31.16,31.16,31.14,31.16,25654.0,27.9858,27.9858,27.9679,27.9858,25654.0
2017-04-19 14:55:00,31.15,31.16,31.15,31.15,11546.0,27.9769,27.9858,27.9769,27.9769,11546.0
2017-04-19 15:00:00,31.16,31.18,31.15,31.18,82958.0,27.9858,28.0038,27.9769,28.0038,82958.0
2017-04-19 15:05:00,31.18,31.18,31.16,31.17,18338.0,28.0038,28.0038,27.9858,27.9948,18338.0
2017-04-19 15:10:00,31.17,31.17,31.16,31.16,29658.0,27.9948,27.9948,27.9858,27.9858,29658.0
2017-04-19 15:15:00,31.16,31.17,31.15,31.16,28417.0,27.9858,27.9948,27.9769,27.9858,28417.0
2017-04-19 15:20:00,31.15,31.16,31.15,31.16,14281.0,27.9769,27.9858,27.9769,27.9858,14281.0
2017-04-19 15:25:00,31.16,31.16,31.13,31.13,41631.0,27.9858,27.9858,27.9589,27.9589,41631.0
2017-04-19 15:30:00,31.14,31.14,31.12,31.13,40073.0,27.9679,27.9679,27.9499,27.9589,40073.0
2017-04-19 15:35:00,31.12,31.14,31.12,31.14,22872.0,27.9499,27.9679,27.9499,27.9679,22872.0
2017-04-19 15:40:00,31.14,31.14,31.13,31.14,32006.0,27.9679,27.9679,27.9589,27.9679,32006.0
2017-04-19 15:45:00,31.14,31.15,31.13,31.15,44382.0,27.9679,27.9769,27.9589,27.9769,44382.0
2017-04-19 15:50:00,31.15,31.16,31.14,31.16,106415.0,27.9769,27.9858,27.9679,27.9858,106415.0
2017-04-19 15:55:00,31.16,31.2,31.15,31.19,252076.0,27.9858,28.0218,27.9769,28.0128,252076.0
2017-04-20 09:30:00,31.48,31.49,31.31,31.41,40777.0,28.2732,28.2822,28.1206,28.2104,40777.0
2017-04-20 09:35:00,31.42,31.42,31.37,31.4,29733.0,28.2194,28.2194,28.1744,28.2014,29733.0
2017-04-20 09:40:00,31.39,31.39,31.36,31.39,31387.0,28.1924,28.1924,28.1655,28.1924,31387.0
2017-04-20 09:45:00,31.39,31.39,31.37,31.38,23225.0,28.1924,28.1924,28.1744,28.1834,23225.0
2017-04-20 09:50:00,31.37,31.39,31.36,31.39,10362.0,28.1744,28.1924,28.1655,28.1924,10362.0
2017-04-20 09:55:00,31.4,31.4,31.37,31.38,31948.0,28.2014,28.2014,28.1744,28.1834,31948.0
2017-04-20 10:00:00,31.38,31.41,31.37,31.4,19273.0,28.1834,28.2104,28.1744,28.2014,19273.0
2017-04-20 10:05:00,31.39,31.42,31.38,31.42,23526.0,28.1924,28.2194,28.1834,28.2194,23526.0
2017-04-20 10:10:00,31.41,31.43,31.41,31.42,26145.0,28.2104,28.2283,28.2104,28.2194,26145.0
2017-04-20 10:15:00,31.43,31.43,31.39,31.39,56346.0,28.2283,28.2283,28.1924,28.1924,56346.0
2017-04-20 10:20:00,31.39,31.41,31.39,31.41,25088.0,28.1924,28.2104,28.1924,28.2104,25088.0
2017-04-20 10:25:00,31.41,31.42,31.4,31.4,30317.0,28.2104,28.2194,28.2014,28.2014,30317.0
2017-04-20 10:30:00,31.4,31.41,31.39,31.41,58558.0,28.2014,28.2104,28.1924,28.2104,58558.0
2017-04-20 10:35:00,31.4,31.41,31.38,31.4,60071.0,28.2014,28.2104,28.1834,28.2014,60071.0
2017-04-20 10:40:00,31.4,31.41,31.4,31.41,9191.0,28.2014,28.2104,28.2014,28.2104,9191.0
2017-04-20 10:45:00,31.41,31.42,31.41,31.42,12443.0,28.2104,28.2194,28.2104,28.2194,12443.0
2017-04-20 10:50:00,31.42,31.42,31.41,31.42,36929.0,28.2194,28.2194,28.2104,28.2194,36929.0
2017-04-20 10:55:00,31.43,31.43,31.41,31.41,6460.0,28.2283,28.2283,28.2104,28.2104,6460.0
2017-04-20 11:00:00,31.42,31.43,31.41,31.42,11968.0,28.2194,28.2283,28.2104,28.2194,11968.0
2017-04-20 11:05:00,31.42,31.43,31.4,31.4,56692.0,28.2194,28.2283,28.2014,28.2014,56692.0
2017-04-20 11:10:00,31.4,31.42,31.4,31.41,6376.0,28.2014,28.2194,28.2014,28.2104,6376.0
2017-04-20 11:15:00,31.42,31.42,31.38,31.4,30116.0,28.2194,28.2194,28.1834,28.2014,30116.0
2017-04-20 11:20:00,31.39,31.41,31.39,31.41,8217.0,28.1924,28.2104,28.1924,28.2104,8217.0
2017-04-20 11:25:00,31.42,31.42,31.41,31.42,4214.0,28.2194,28.2194,28.2104,28.2194,4214.0
2017-04-20 11:30:00,31.42,31.42,31.41,31.42,7850.0,28.2194,28.2194,28.2104,28.2194,7850.0
2017-04-20 11:35:00,31.42,31.43,31.41,31.43,4297.0,28.2194,28.2283,28.2104,28.2283,4297.0
2017-04-20 11:40:00,31.43,31.43,31.4,31.41,17646.0,28.2283,28.2283,28.2014,28.2104,17646.0
2017-04-20 11:45:00,31.41,31.44,31.41,31.44,9399.0,28.2104,28.2373,28.2104,28.2373,9399.0
2017-04-20 11:50:00,31.44,31.45,31.42,31.45,33769.0,28.2373,28.2463,28.2194,28.2463,33769.0
2017-04-20 11:55:00,31.45,31.45,31.44,31.45,13940.0,28.2463,28.2463,28.2373,28.2463,13940.0
2017-04-20 12:00:00,31.45,31.46,31.44,31.46,19194.0,28.2463,28.2553,28.2373,28.2553,19194.0
2017-04-20 12:05:00,31.46,31.47,31.45,31.46,15960.0,28.2553,28.2643,28.2463,28.2553,15960.0
2017-04-20 12:10:00,31.46,31.46,31.43,31.43,17058.0,28.2553,28.2553,28.2283,28.2283,17058.0
2017-04-20 12:15:00,31.43,31.44,31.43,31.43,4000.0,28.2283,28.2373,28.2283,28.2283,4000.0
2017-04-20 12:20:00,31.44,31.45,31.43,31.44,16018.0,28.2373,28.2463,28.2283,28.2373,16018.0
2017-04-20 12:25:00,31.44,31.44,31.41,31.41,11644.0,28.2373,28.2373,28.2104,28.2104,11644.0
2017-04-20 12:30:00,31.41,31.42,31.4,31.41,20812.0,28.2104,28.2194,28.2014,28.2104,20812.0
2017-04-20 12:35:00,31.4,31.42,31.4,31.42,2340.0,28.2014,28.2194,28.2014,28.2194,2340.0
2017-04-20 12:40:00,31.42,31.45,31.41,31.45,22536.0,28.2194,28.2463,28.2104,28.2463,22536.0
2017-04-20 12:45:00,31.45,31.45,31.44,31.45,15654.0,28.2463,28.2463,28.2373,28.2463,15654.0
2017-04-20 12:50:00,31.45,31.45,31.44,31.45,6300.0,28.2463,28.2463,28.2373,28.2463,6300.0
2017-04-20 12:55:00,31.45,31.45,31.42,31.43,27342.0,28.2463,28.2463,28.2194,28.2283,27342.0
2017-04-20 13:00:00,31.43,31.44,31.42,31.44,41836.0,28.2283,28.2373,28.2194,28.2373,41836.0
2017-04-20 13:05:00,31.44,31.44,31.43,31.44,6900.0,28.2373,28.2373,28.2283,28.2373,6900.0
2017-04-20 13:10:00,31.44,31.44,31.43,31.44,14900.0,28.2373,28.2373,28.2283,28.2373,14900.0
2017-04-20 13:15:00,31.44,31.44,31.43,31.44,10408.0,28.2373,28.2373,28.2283,28.2373,10408.0
2017-04-20 13:20:00,31.44,31.44,31.43,31.43,9500.0,28.2373,28.2373,28.2283,28.2283,9500.0
2017-04-20 13:25:00,31.44,31.44,31.43,31.44,10000.0,28.2373,28.2373,28.2283,28.2373,10000.0
2017-04-20 13:30:00,31.44,31.44,31.43,31.44,5533.0,28.2373,28.2373,28.2283,28.2373,5533.0
2017-04-20 13:35:00,31.44,31.44,31.43,31.43,4100.0,28.2373,28.2373,28.2283,28.2283,4100.0
2017-04-20 13:40:00,31.44,31.44,31.43,31.44,2342.0,28.2373,28.2373,28.2283,28.2373,2342.0
2017-04-20 13:45:00,31.43,31.45,31.43,31.45,72060.0,28.2283,28.2463,28.2283,28.2463,72060.0
2017-04-20 13:50:00,31.45,31.45,31.44,31.44,13000.0,28.2463,28.2463,28.2373,28.2373,13000.0
2017-04-20 13:55:00,31.45,31.45,31.42,31.42,17779.0,28.2463,28.2463,28.2194,28.2194,17779.0
2017-04-20 14:00:00,31.43,31.43,31.42,31.43,22404.0,28.2283,28.2283,28.2194,28.2283,22404.0
2017-04-20 14:05:00,31.44,31.45,31.44,31.44,6713.0,28.2373,28.2463,28.2373,28.2373,6713.0
2017-04-20 14:10:00,31.45,31.45,31.44,31.44,1800.0,28.2463,28.2463,28.2373,28.2373,1800.0
2017-04-20 14:15:00,31.44,31.45,31.44,31.44,4900.0,28.2373,28.2463,28.2373,28.2373,4900.0
2017-04-20 14:20:00,31.44,31.44,31.43,31.44,27733.0,28.2373,28.2373,28.2283,28.2373,27733.0
2017-04-20 14:25:00,31.45,31.45,31.44,31.45,1116.0,28.2463,28.2463,28.2373,28.2463,1116.0
2017-04-20 14:30:00,31.44,31.45,31.44,31.45,1850.0,28.2373,28.2463,28.2373,28.2463,1850.0
2017-04-20 14:35:00,31.45,31.45,31.44,31.44,14694.0,28.2463,28.2463,28.2373,28.2373,14694.0
2017-04-20 14:40:00,31.45,31.45,31.44,31.45,30506.0,28.2463,28.2463,28.2373,28.2463,30506.0
2017-04-20 14:45:00,31.45,31.45,31.44,31.45,9810.0,28.2463,28.2463,28.2373,28.2463,9810.0
2017-04-20 14:50:00,31.44,31.45,31.44,31.45,9500.0,28.2373,28.2463,28.2373,28.2463,9500.0
2017-04-20 14:55:00,31.45,31.45,31.44,31.44,10101.0,28.2463,28.2463,28.2373,28.2373,10101.0
2017-04-20 15:00:00,31.44,31.45,31.42,31.43,29732.0,28.2373,28.2463,28.2194,28.2283,29732.0
2017-04-20 15:05:00,31.43,31.43,31.42,31.42,2568.0,28.2283,28.2283,28.2194,28.2194,2568.0
2017-04-20 15:10:00,31.43,31.43,31.42,31.43,6405.0,28.2283,28.2283,28.2194,28.2283,6405.0
2017-04-20 15:15:00,31.43,31.43,31.42,31.42,5450.0,28.2283,28.2283,28.2194,28.2194,5450.0
2017-04-20 15:20:00,31.43,31.43,31.42,31.43,5025.0,28.2283,28.2283,28.2194,28.2283,5025.0
2017-04-20 15:25:00,31.43,31.43,31.42,31.43,6425.0,28.2283,28.2283,28.2194,28.2283,6425.0
2017-04-20 15:30:00,31.43,31.44,31.42,31.44,12791.0,28.2283,28.2373,28.2194,28.2373,12791.0
2017-04-20 15:35:00,31.44,31.44,31.42,31.44,26561.0,28.2373,28.2373,28.2194,28.2373,26561.0
2017-04-20 15:40:00,31.44,31.45,31.43,31.45,10902.0,28.2373,28.2463,28.2283,28.2463,10902.0
2017-04-20 15:45:00,31.45,31.45,31.44,31.44,23500.0,28.2463,28.2463,28.2373,28.2373,23500.0
2017-04-20 15:50:00,31.45,31.47,31.44,31.45,114168.0,28.2463,28.2643,28.2373,28.2463,114168.0
2017-04-20 15:55:00,31.45,31.47,31.44,31.44,151036.0,28.2463,28.2643,28.2373,28.2373,151036.0
2017-04-21 09:30:00,31.3,31.3,31.19,31.23,104829.0,28.1116,28.1116,28.0128,28.0487,104829.0
2017-04-21 09:35:00,31.24,31.27,31.23,31.26,40108.0,28.0577,28.0846,28.0487,28.0756,40108.0
2017-04-21 09:40:00,31.25,31.28,31.25,31.27,39826.0,28.0667,28.0936,28.0667,28.0846,39826.0
2017-04-21 09:45:00,31.26,31.27,31.25,31.25,23977.0,28.0756,28.0846,28.0667,28.0667,23977.0
2017-04-21 09:50:00,31.25,31.26,31.24,31.25,49630.0,28.0667,28.0756,28.0577,28.0667,49630.0
2017-04-21 09:55:00,31.25,31.26,31.24,31.26,15056.0,28.0667,28.0756,28.0577,28.0756,15056.0
2017-04-21 10:00:00,31.26,31.27,31.24,31.26,38034.0,28.0756,28.0846,28.0577,28.0756,38034.0
2017-04-21 10:05:00,31.26,31.26,31.24,31.25,15073.0,28.0756,28.0756,28.0577,28.0667,15073.0
2017-04-21 10:10:00,31.25,31.26,31.24,31.25,29497.0,28.0667,28.0756,28.0577,28.0667,29497.0
2017-04-21 10:15:00,31.25,31.25,31.24,31.24,7441.0,28.0667,28.0667,28.0577,28.0577,7441.0
2017-04-21 10:20:00,31.25,31.25,31.23,31.24,24496.0,28.0667,28.0667,28.0487,28.0577,24496.0
2017-04-21 10:25:00,31.24,31.25,31.23,31.24,15509.0,28.0577,28.0667,28.0487,28.0577,15509.0
2017-04-21 10:30:00,31.24,31.24,31.22,31.22,19729.0,28.0577,28.0577,28.0397,28.0397,19729.0
2017-04-21 10:35:00,31.23,31.23,31.22,31.22,19223.0,28.0487,28.0487,28.0397,28.0397,19223.0
2017-04-21 10:40:00,31.22,31.23,31.22,31.23,18398.0,28.0397,28.0487,28.0397,28.0487,18398.0
2017-04-21 10:45:00,31.23,31.24,31.23,31.23,12059.0,28.0487,28.0577,28.0487,28.0487,12059.0
2017-04-21 10:50:00,31.22,31.23,31.22,31.23,11766.0,28.0397,28.0487,28.0397,28.0487,11766.0
2017-04-21 10:55:00,31.23,31.24,31.21,31.22,20674.0,28.0487,28.0577,28.0307,28.0397,20674.0
2017-04-21 11:00:00,31.22,31.22,31.2,31.22,9934.0,28.0397,28.0397,28.0218,28.0397,9934.0
2017-04-21 11:05:00,31.21,31.22,31.19,31.21,31500.0,28.0307,28.0397,28.0128,28.0307,31500.0
2017-04-21 11:10:00,31.21,31.21,31.19,31.2,20900.0,28.0307,28.0307,28.0128,28.0218,20900.0
2017-04-21 11:15:00,31.2,31.21,31.17,31.21,39799.0,28.0218,28.0307,27.9948,28.0307,39799.0
2017-04-21 11:20:00,31.21,31.21,31.19,31.2,25108.0,28.0307,28.0307,28.0128,28.0218,25108.0
2017-04-21 11:25:00,31.2,31.21,31.19,31.21,24989.0,28.0218,28.0307,28.0128,28.0307,24989.0
2017-04-21 11:30:00,31.21,31.22,31.2,31.21,31157.0,28.0307,28.0397,28.0218,28.0307,31157.0
2017-04-21 11:35:00,31.21,31.22,31.21,31.21,28401.0,28.0307,28.0397,28.0307,28.0307,28401.0
2017-04-21 11:40:00,31.21,31.22,31.2,31.21,36034.0,28.0307,28.0397,28.0218,28.0307,36034.0
2017-04-21 11:45:00,31.21,31.21,31.2,31.21,35400.0,28.0307,28.0307,28.0218,28.0307,35400.0
2017-04-21 11:50:00,31.21,31.22,31.2,31.22,43978.0,28.0307,28.0397,28.0218,28.0397,43978.0
2017-04-21 11:55:00,31.22,31.22,31.21,31.21,18981.0,28.0397,28.0397,28.0307,28.0307,18981.0
2017-04-21 12:00:00,31.21,31.22,31.19,31.2,25148.0,28.0307,28.0397,28.0128,28.0218,25148.0
2017-04-21 12:05:00,31.2,31.2,31.18,31.19,21934.0,28.0218,28.0218,28.0038,28.0128,21934.0
2017-04-21 12:10:00,31.19,31.19,31.17,31.18,22400.0,28.0128,28.0128,27.9948,28.0038,22400.0
2017-04-21 12:15:00,31.17,31.18,31.16,31.18,23283.0,27.9948,28.0038,27.9858,28.0038,23283.0
2017-04-21 12:20:00,31.17,31.18,31.17,31.18,22400.0,27.9948,28.0038,27.9948,28.0038,22400.0
2017-04-21 12:25:00,31.18,31.18,31.17,31.18,15380.0,28.0038,28.0038,27.9948,28.0038,15380.0
2017-04-21 12:30:00,31.18,31.18,31.17,31.18,45412.0,28.0038,28.0038,27.9948,28.0038,45412.0
2017-04-21 12:35:00,31.18,31.18,31.17,31.18,23256.0,28.0038,28.0038,27.9948,28.0038,23256.0
2017-04-21 12:40:00,31.17,31.18,31.17,31.18,52080.0,27.9948,28.0038,27.9948,28.0038,52080.0
2017-04-21 12:45:00,31.18,31.18,31.16,31.17,47902.0,28.0038,28.0038,27.9858,27.9948,47902.0
2017-04-21 12:50:00,31.17,31.19,31.16,31.18,70191.0,27.9948,28.0128,27.9858,28.0038,70191.0
2017-04-21 12:55:00,31.19,31.19,31.18,31.18,2539.0,28.0128,28.0128,28.0038,28.0038,2539.0
2017-04-21 13:00:00,31.19,31.19,31.18,31.18,13772.0,28.0128,28.0128,28.0038,28.0038,13772.0
2017-04-21 13:05:00,31.17,31.17,31.15,31.16,57279.0,27.9948,27.9948,27.9769,27.9858,57279.0
2017-04-21 13:10:00,31.15,31.16,31.13,31.14,98319.0,27.9769,27.9858,27.9589,27.9679,98319.0
2017-04-21 13:15:00,31.14,31.14,31.13,31.14,3056.0,27.9679,27.9679,27.9589,27.9679,3056.0
2017-04-21 13:20:00,31.13,31.14,31.13,31.14,10570.0,27.9589,27.9679,27.9589,27.9679,10570.0
2017-04-21 13:25:00,31.14,31.15,31.13,31.15,37421.0,27.9679,27.9769,27.9589,27.9769,37421.0
2017-04-21 13:30:00,31.15,31.15,31.14,31.15,7926.0,27.9769,27.9769,27.9679,27.9769,7926.0
2017-04-21 13:35:00,31.14,31.15,31.14,31.14,11430.0,27.9679,27.9769,27.9679,27.9679,11430.0
2017-04-21 13:40:00,31.15,31.15,31.14,31.15,14394.0,27.9769,27.9769,27.9679,27.9769,14394.0
2017-04-21 13:45:00,31.14,31.15,31.14,31.14,6497.0,27.9679,27.9769,27.9679,27.9679,6497.0
2017-04-21 13:50:00,31.14,31.15,31.14,31.15,31109.0,27.9679,27.9769,27.9679,27.9769,31109.0
2017-04-21 13:55:00,31.14,31.18,31.14,31.18,74554.0,27.9679,28.0038,27.9679,28.0038,74554.0
2017-04-21 14:00:00,31.18,31.18,31.16,31.17,25435.0,28.0038,28.0038,27.9858,27.9948,25435.0
2017-04-21 14:05:00,31.16,31.17,31.16,31.16,8326.0,27.9858,27.9948,27.9858,27.9858,8326.0
2017-04-21 14:10:00,31.17,31.17,31.16,31.17,23454.0,27.9948,27.9948,27.9858,27.9948,23454.0
2017-04-21 14:15:00,31.17,31.17,31.16,31.17,12950.0,27.9948,27.9948,27.9858,27.9948,12950.0
2017-04-21 14:20:00,31.16,31.17,31.16,31.17,32402.0,27.9858,27.9948,27.9858,27.9948,32402.0
2017-04-21 14:25:00,31.17,31.17,31.16,31.17,32365.0,27.9948,27.9948,27.9858,27.9948,32365.0
2017-04-21 14:30:00,31.17,31.17,31.16,31.17,18800.0,27.9948,27.9948,27.9858,27.9948,18800.0
2017-04-21 14:35:00,31.16,31.17,31.16,31.17,19500.0,27.9858,27.9948,27.9858,27.9948,19500.0
2017-04-21 14:40:00,31.17,31.18,31.16,31.18,102100.0,27.9948,28.0038,27.9858,28.0038,102100.0
2017-04-21 14:45:00,31.18,31.18,31.17,31.18,27788.0,28.0038,28.0038,27.9948,28.0038,27788.0
2017-04-21 14:50:00,31.17,31.18,31.17,31.18,10525.0,27.9948,28.0038,27.9948,28.0038,10525.0
2017-04-21 14:55:00,31.17,31.18,31.17,31.18,5122.0,27.9948,28.0038,27.9948,28.0038,5122.0
2017-04-21 15:00:00,31.17,31.18,31.15,31.16,90424.0,27.9948,28.0038,27.9769,27.9858,90424.0
2017-04-21 15:05:00,31.16,31.16,31.12,31.15,142419.0,27.9858,27.9858,27.9499,27.9769,142419.0
2017-04-21 15:10:00,31.14,31.15,31.14,31.15,15281.0,27.9679,27.9769,27.9679,27.9769,15281.0
2017-04-21 15:15:00,31.14,31.15,31.12,31.13,143869.0,27.9679,27.9769,27.9499,27.9589,143869.0
2017-04-21 15:20:00,31.13,31.15,31.13,31.15,76143.0,27.9589,27.9769,27.9589,27.9769,76143.0
2017-04-21 15:25:00,31.14,31.14,31.11,31.14,337563.0,27.9679,27.9679,27.9409,27.9679,337563.0
2017-04-21 15:30:00,31.14,31.14,31.12,31.13,23923.0,27.9679,27.9679,27.9499,27.9589,23923.0
2017-04-21 15:35:00,31.12,31.13,31.11,31.13,103393.0,27.9499,27.9589,27.9409,27.9589,103393.0
2017-04-21 15:40:00,31.13,31.17,31.12,31.16,128851.0,27.9589,27.9948,27.9499,27.9858,128851.0
2017-04-21 15:45:00,31.16,31.17,31.15,31.16,34090.0,27.9858,27.9948,27.9769,27.9858,34090.0
2017-04-21 15:50:00,31.16,31.17,31.16,31.17,121960.0,27.9858,27.9948,27.9858,27.9948,121960.0
2017-04-21 15:55:00,31.17,31.17,31.14,31.16,277838.0,27.9948,27.9948,27.9679,27.9858,277838.0
2017-04-24 09:30:00,31.58,31.72,31.58,31.7,235029.0,28.3631,28.4888,28.3631,28.4708,235029.0
2017-04-24 09:35:00,31.7,31.72,31.69,31.71,71727.0,28.4708,28.4888,28.4618,28.4798,71727.0
2017-04-24 09:40:00,31.71,31.72,31.7,31.71,59993.0,28.4798,28.4888,28.4708,28.4798,59993.0
2017-04-24 09:45:00,31.71,31.71,31.69,31.7,69692.0,28.4798,28.4798,28.4618,28.4708,69692.0
2017-04-24 09:50:00,31.7,31.71,31.69,31.71,44826.0,28.4708,28.4798,28.4618,28.4798,44826.0
2017-04-24 09:55:00,31.71,31.72,31.69,31.7,48661.0,28.4798,28.4888,28.4618,28.4708,48661.0
2017-04-24 10:00:00,31.7,31.73,31.69,31.73,68345.0,28.4708,28.4978,28.4618,28.4978,68345.0
2017-04-24 10:05:00,31.73,31.73,31.72,31.72,117359.0,28.4978,28.4978,28.4888,28.4888,117359.0
2017-04-24 10:10:00,31.73,31.76,31.71,31.76,213780.0,28.4978,28.5247,28.4798,28.5247,213780.0
2017-04-24 10:15:00,31.76,31.76,31.75,31.75,46726.0,28.5247,28.5247,28.5157,28.5157,46726.0
2017-04-24 10:20:00,31.76,31.76,31.75,31.75,36167.0,28.5247,28.5247,28.5157,28.5157,36167.0
2017-04-24 10:25:00,31.75,31.75,31.74,31.75,29867.0,28.5157,28.5157,28.5068,28.5157,29867.0
2017-04-24 10:30:00,31.75,31.75,31.74,31.75,57693.0,28.5157,28.5157,28.5068,28.5157,57693.0
2017-04-24 10:35:00,31.75,31.75,31.73,31.74,47727.0,28.5157,28.5157,28.4978,28.5068,47727.0
2017-04-24 10:40:00,31.73,31.74,31.73,31.74,35196.0,28.4978,28.5068,28.4978,28.5068,35196.0
2017-04-24 10:45:00,31.73,31.74,31.72,31.73,35447.0,28.4978,28.5068,28.4888,28.4978,35447.0
2017-04-24 10:50:00,31.72,31.74,31.72,31.74,29542.0,28.4888,28.5068,28.4888,28.5068,29542.0
2017-04-24 10:55:00,31.74,31.75,31.73,31.75,51622.0,28.5068,28.5157,28.4978,28.5157,51622.0
2017-04-24 11:00:00,31.75,31.75,31.74,31.74,20878.0,28.5157,28.5157,28.5068,28.5068,20878.0
2017-04-24 11:05:00,31.75,31.76,31.74,31.76,56101.0,28.5157,28.5247,28.5068,28.5247,56101.0
2017-04-24 11:10:00,31.76,31.76,31.74,31.75,53476.0,28.5247,28.5247,28.5068,28.5157,53476.0
2017-04-24 11:15:00,31.74,31.74,31.71,31.71,31792.0,28.5068,28.5068,28.4798,28.4798,31792.0
2017-04-24 11:20:00,31.71,31.73,31.71,31.73,29688.0,28.4798,28.4978,28.4798,28.4978,29688.0
2017-04-24 11:25:00,31.72,31.73,31.71,31.71,33600.0,28.4888,28.4978,28.4798,28.4798,33600.0
2017-04-24 11:30:00,31.71,31.72,31.71,31.71,14527.0,28.4798,28.4888,28.4798,28.4798,14527.0
2017-04-24 11:35:00,31.71,31.72,31.71,31.72,13213.0,28.4798,28.4888,28.4798,28.4888,13213.0
2017-04-24 11:40:00,31.71,31.72,31.71,31.71,23268.0,28.4798,28.4888,28.4798,28.4798,23268.0
2017-04-24 11:45:00,31.71,31.72,31.71,31.71,25665.0,28.4798,28.4888,28.4798,28.4798,25665.0
2017-04-24 11:50:00,31.71,31.72,31.71,31.72,22517.0,28.4798,28.4888,28.4798,28.4888,22517.0
2017-04-24 11:55:00,31.71,31.72,31.71,31.71,19019.0,28.4798,28.4888,28.4798,28.4798,19019.0
2017-04-24 12:00:00,31.71,31.72,31.71,31.71,27170.0,28.4798,28.4888,28.4798,28.4798,27170.0
2017-04-24 12:05:00,31.72,31.72,31.7,31.7,33800.0,28.4888,28.4888,28.4708,28.4708,33800.0
2017-04-24 12:10:00,31.71,31.71,31.7,31.7,14920.0,28.4798,28.4798,28.4708,28.4708,14920.0
2017-04-24 12:15:00,31.71,31.71,31.7,31.7,12850.0,28.4798,28.4798,28.4708,28.4708,12850.0
2017-04-24 12:20:00,31.71,31.72,31.7,31.71,25304.0,28.4798,28.4888,28.4708,28.4798,25304.0
2017-04-24 12:25:00,31.71,31.73,31.71,31.72,20697.0,28.4798,28.4978,28.4798,28.4888,20697.0
2017-04-24 12:30:00,31.73,31.73,31.71,31.71,20741.0,28.4978,28.4978,28.4798,28.4798,20741.0
2017-04-24 12:35:00,31.71,31.73,31.71,31.72,27884.0,28.4798,28.4978,28.4798,28.4888,27884.0
2017-04-24 12:40:00,31.72,31.73,31.71,31.71,32413.0,28.4888,28.4978,28.4798,28.4798,32413.0
2017-04-24 12:45:00,31.71,31.72,31.71,31.72,16900.0,28.4798,28.4888,28.4798,28.4888,16900.0
2017-04-24 12:50:00,31.71,31.72,31.71,31.71,28946.0,28.4798,28.4888,28.4798,28.4798,28946.0
2017-04-24 12:55:00,31.72,31.72,31.7,31.71,89563.0,28.4888,28.4888,28.4708,28.4798,89563.0
2017-04-24 13:00:00,31.7,31.72,31.7,31.71,60847.0,28.4708,28.4888,28.4708,28.4798,60847.0
2017-04-24 13:05:00,31.71,31.72,31.71,31.71,17948.0,28.4798,28.4888,28.4798,28.4798,17948.0
2017-04-24 13:10:00,31.71,31.72,31.71,31.72,37788.0,28.4798,28.4888,28.4798,28.4888,37788.0
2017-04-24 13:15:00,31.71,31.72,31.71,31.71,13824.0,28.4798,28.4888,28.4798,28.4798,13824.0
2017-04-24 13:20:00,31.71,31.73,31.71,31.71,31193.0,28.4798,28.4978,28.4798,28.4798,31193.0
2017-04-24 13:25:00,31.71,31.73,31.71,31.73,41694.0,28.4798,28.4978,28.4798,28.4978,41694.0
2017-04-24 13:30:00,31.73,31.73,31.72,31.73,25844.0,28.4978,28.4978,28.4888,28.4978,25844.0
2017-04-24 13:35:00,31.73,31.73,31.72,31.73,18940.0,28.4978,28.4978,28.4888,28.4978,18940.0
2017-04-24 13:40:00,31.72,31.72,31.7,31.7,94757.0,28.4888,28.4888,28.4708,28.4708,94757.0
2017-04-24 13:45:00,31.7,31.71,31.7,31.71,18976.0,28.4708,28.4798,28.4708,28.4798,18976.0
2017-04-24 13:50:00,31.7,31.71,31.7,31.71,18278.0,28.4708,28.4798,28.4708,28.4798,18278.0
2017-04-24 13:55:00,31.71,31.71,31.7,31.71,32388.0,28.4798,28.4798,28.4708,28.4798,32388.0
2017-04-24 14:00:00,31.71,31.71,31.7,31.71,14830.0,28.4798,28.4798,28.4708,28.4798,14830.0
2017-04-24 14:05:00,31.7,31.72,31.7,31.71,45773.0,28.4708,28.4888,28.4708,28.4798,45773.0
2017-04-24 14:10:00,31.7,31.72,31.7,31.71,35069.0,28.4708,28.4888,28.4708,28.4798,35069.0
2017-04-24 14:15:00,31.7,31.72,31.7,31.72,30059.0,28.4708,28.4888,28.4708,28.4888,30059.0
2017-04-24 14:20:00,31.72,31.72,31.71,31.72,27114.0,28.4888,28.4888,28.4798,28.4888,27114.0
2017-04-24 14:25:00,31.71,31.72,31.71,31.71,20120.0,28.4798,28.4888,28.4798,28.4798,20120.0
2017-04-24 14:30:00,31.72,31.72,31.71,31.71,18149.0,28.4888,28.4888,28.4798,28.4798,18149.0
2017-04-24 14:35:00,31.71,31.72,31.71,31.71,26494.0,28.4798,28.4888,28.4798,28.4798,26494.0
2017-04-24 14:40:00,31.71,31.71,31.7,31.71,26020.0,28.4798,28.4798,28.4708,28.4798,26020.0
2017-04-24 14:45:00,31.71,31.72,31.7,31.71,44795.0,28.4798,28.4888,28.4708,28.4798,44795.0
2017-04-24 14:50:00,31.72,31.72,31.71,31.72,22220.0,28.4888,28.4888,28.4798,28.4888,22220.0
2017-04-24 14:55:00,31.71,31.72,31.71,31.71,20913.0,28.4798,28.4888,28.4798,28.4798,20913.0
2017-04-24 15:00:00,31.71,31.72,31.71,31.71,14974.0,28.4798,28.4888,28.4798,28.4798,14974.0
2017-04-24 15:05:00,31.71,31.74,31.71,31.74,40428.0,28.4798,28.5068,28.4798,28.5068,40428.0
2017-04-24 15:10:00,31.73,31.74,31.73,31.74,19714.0,28.4978,28.5068,28.4978,28.5068,19714.0
2017-04-24 15:15:00,31.74,31.74,31.73,31.73,25623.0,28.5068,28.5068,28.4978,28.4978,25623.0
2017-04-24 15:20:00,31.74,31.74,31.73,31.74,34091.0,28.5068,28.5068,28.4978,28.5068,34091.0
2017-04-24 15:25:00,31.74,31.74,31.73,31.74,43965.0,28.5068,28.5068,28.4978,28.5068,43965.0
2017-04-24 15:30:00,31.74,31.74,31.73,31.74,59054.0,28.5068,28.5068,28.4978,28.5068,59054.0
2017-04-24 15:35:00,31.74,31.74,31.73,31.74,39797.0,28.5068,28.5068,28.4978,28.5068,39797.0
2017-04-24 15:40:00,31.73,31.75,31.73,31.75,84832.0,28.4978,28.5157,28.4978,28.5157,84832.0
2017-04-24 15:45:00,31.74,31.75,31.74,31.75,87719.0,28.5068,28.5157,28.5068,28.5157,87719.0
2017-04-24 15:50:00,31.74,31.75,31.74,31.75,203727.0,28.5068,28.5157,28.5068,28.5157,203727.0
2017-04-24 15:55:00,31.75,31.76,31.74,31.76,427487.0,28.5157,28.5247,28.5068,28.5247,427487.0
2017-04-25 09:30:00,32.1,32.11,32.0,32.07,176263.0,28.8301,28.8391,28.7403,28.8031,176263.0
2017-04-25 09:35:00,32.06,32.09,32.05,32.09,68071.0,28.7942,28.8211,28.7852,28.8211,68071.0
2017-04-25 09:40:00,32.09,32.1,32.07,32.08,26682.0,28.8211,28.8301,28.8031,28.8121,26682.0
2017-04-25 09:45:00,32.08,32.1,32.07,32.07,15229.0,28.8121,28.8301,28.8031,28.8031,15229.0
2017-04-25 09:50:00,32.07,32.09,32.07,32.08,31967.0,28.8031,28.8211,28.8031,28.8121,31967.0
2017-04-25 09:55:00,32.08,32.09,32.07,32.09,56858.0,28.8121,28.8211,28.8031,28.8211,56858.0
2017-04-25 10:00:00,32.09,32.11,32.08,32.11,13832.0,28.8211,28.8391,28.8121,28.8391,13832.0
2017-04-25 10:05:00,32.11,32.12,32.1,32.12,32644.0,28.8391,28.848,28.8301,28.848,32644.0
2017-04-25 10:10:00,32.12,32.12,32.11,32.12,16458.0,28.848,28.848,28.8391,28.848,16458.0
2017-04-25 10:15:00,32.12,32.12,32.1,32.11,38319.0,28.848,28.848,28.8301,28.8391,38319.0
2017-04-25 10:20:00,32.11,32.12,32.1,32.11,33831.0,28.8391,28.848,28.8301,28.8391,33831.0
2017-04-25 10:25:00,32.11,32.12,32.09,32.09,11368.0,28.8391,28.848,28.8211,28.8211,11368.0
2017-04-25 10:30:00,32.1,32.11,32.1,32.1,22518.0,28.8301,28.8391,28.8301,28.8301,22518.0
2017-04-25 10:35:00,32.1,32.11,32.1,32.11,20941.0,28.8301,28.8391,28.8301,28.8391,20941.0
2017-04-25 10:40:00,32.11,32.12,32.11,32.11,5848.0,28.8391,28.848,28.8391,28.8391,5848.0
2017-04-25 10:45:00,32.12,32.19,32.11,32.13,739253.0,28.848,28.9109,28.8391,28.857,739253.0
2017-04-25 10:50:00,32.13,32.14,32.13,32.13,72336.0,28.857,28.866,28.857,28.857,72336.0
2017-04-25 10:55:00,32.13,32.14,32.13,32.13,20254.0,28.857,28.866,28.857,28.857,20254.0
2017-04-25 11:00:00,32.13,32.14,32.13,32.13,16202.0,28.857,28.866,28.857,28.857,16202.0
2017-04-25 11:05:00,32.13,32.15,32.13,32.15,20001.0,28.857,28.875,28.857,28.875,20001.0
2017-04-25 11:10:00,32.15,32.15,32.14,32.14,12369.0,28.875,28.875,28.866,28.866,12369.0
2017-04-25 11:15:00,32.15,32.15,32.14,32.15,30963.0,28.875,28.875,28.866,28.875,30963.0
2017-04-25 11:20:00,32.15,32.15,32.14,32.15,13597.0,28.875,28.875,28.866,28.875,13597.0
2017-04-25 11:25:00,32.15,32.15,32.14,32.14,11136.0,28.875,28.875,28.866,28.866,11136.0
2017-04-25 11:30:00,32.14,32.15,32.14,32.14,30760.0,28.866,28.875,28.866,28.866,30760.0
2017-04-25 11:35:00,32.14,32.18,32.14,32.15,165578.0,28.866,28.9019,28.866,28.875,165578.0
2017-04-25 11:40:00,32.15,32.16,32.15,32.16,81455.0,28.875,28.884,28.875,28.884,81455.0
2017-04-25 11:45:00,32.16,32.16,32.15,32.15,30596.0,28.884,28.884,28.875,28.875,30596.0
2017-04-25 11:50:00,32.15,32.16,32.15,32.16,13449.0,28.875,28.884,28.875,28.884,13449.0
2017-04-25 11:55:00,32.16,32.16,32.15,32.15,73512.0,28.884,28.884,28.875,28.875,73512.0
2017-04-25 12:00:00,32.16,32.16,32.14,32.15,22523.0,28.884,28.884,28.866,28.875,22523.0
2017-04-25 12:05:00,32.15,32.16,32.14,32.16,22423.0,28.875,28.884,28.866,28.884,22423.0
2017-04-25 12:10:00,32.16,32.16,32.14,32.15,22974.0,28.884,28.884,28.866,28.875,22974.0
2017-04-25 12:15:00,32.15,32.16,32.14,32.15,18339.0,28.875,28.884,28.866,28.875,18339.0
2017-04-25 12:20:00,32.15,32.16,32.15,32.16,12177.0,28.875,28.884,28.875,28.884,12177.0
2017-04-25 12:25:00,32.16,32.17,32.15,32.15,15618.0,28.884,28.893,28.875,28.875,15618.0
2017-04-25 12:30:00,32.15,32.16,32.14,32.14,22361.0,28.875,28.884,28.866,28.866,22361.0
2017-04-25 12:35:00,32.14,32.15,32.12,32.14,54441.0,28.866,28.875,28.848,28.866,54441.0
2017-04-25 12:40:00,32.14,32.15,32.12,32.13,15931.0,28.866,28.875,28.848,28.857,15931.0
2017-04-25 12:45:00,32.13,32.15,32.12,32.14,18881.0,28.857,28.875,28.848,28.866,18881.0
2017-04-25 12:50:00,32.14,32.15,32.14,32.15,44214.0,28.866,28.875,28.866,28.875,44214.0
2017-04-25 12:55:00,32.15,32.16,32.14,32.16,15458.0,28.875,28.884,28.866,28.884,15458.0
2017-04-25 13:00:00,32.15,32.16,32.14,32.16,26286.0,28.875,28.884,28.866,28.884,26286.0
2017-04-25 13:05:00,32.16,32.16,32.15,32.15,16320.0,28.884,28.884,28.875,28.875,16320.0
2017-04-25 13:10:00,32.15,32.17,32.15,32.15,39843.0,28.875,28.893,28.875,28.875,39843.0
2017-04-25 13:15:00,32.15,32.16,32.15,32.15,25027.0,28.875,28.884,28.875,28.875,25027.0
2017-04-25 13:20:00,32.15,32.18,32.15,32.16,32612.0,28.875,28.9019,28.875,28.884,32612.0
2017-04-25 13:25:00,32.17,32.17,32.16,32.16,16181.0,28.893,28.893,28.884,28.884,16181.0
2017-04-25 13:30:00,32.16,32.17,32.16,32.17,12823.0,28.884,28.893,28.884,28.893,12823.0
2017-04-25 13:35:00,32.17,32.18,32.16,32.16,21343.0,28.893,28.9019,28.884,28.884,21343.0
2017-04-25 13:40:00,32.15,32.16,32.14,32.15,19902.0,28.875,28.884,28.866,28.875,19902.0
2017-04-25 13:45:00,32.15,32.16,32.15,32.15,15392.0,28.875,28.884,28.875,28.875,15392.0
2017-04-25 13:50:00,32.15,32.17,32.15,32.16,20318.0,28.875,28.893,28.875,28.884,20318.0
2017-04-25 13:55:00,32.16,32.17,32.16,32.16,12700.0,28.884,28.893,28.884,28.884,12700.0
2017-04-25 14:00:00,32.16,32.18,32.16,32.17,25651.0,28.884,28.9019,28.884,28.893,25651.0
2017-04-25 14:05:00,32.17,32.18,32.16,32.16,29010.0,28.893,28.9019,28.884,28.884,29010.0
2017-04-25 14:10:00,32.16,32.19,32.16,32.18,37809.0,28.884,28.9109,28.884,28.9019,37809.0
2017-04-25 14:15:00,32.17,32.18,32.17,32.18,9930.0,28.893,28.9019,28.893,28.9019,9930.0
2017-04-25 14:20:00,32.18,32.19,32.17,32.18,21200.0,28.9019,28.9109,28.893,28.9019,21200.0
2017-04-25 14:25:00,32.18,32.18,32.17,32.18,13641.0,28.9019,28.9019,28.893,28.9019,13641.0
2017-04-25 14:30:00,32.17,32.18,32.17,32.18,14829.0,28.893,28.9019,28.893,28.9019,14829.0
2017-04-25 14:35:00,32.19,32.19,32.18,32.18,12310.0,28.9109,28.9109,28.9019,28.9019,12310.0
2017-04-25 14:40:00,32.19,32.19,32.18,32.18,11051.0,28.9109,28.9109,28.9019,28.9019,11051.0
2017-04-25 14:45:00,32.18,32.19,32.17,32.17,40351.0,28.9019,28.9109,28.893,28.893,40351.0
2017-04-25 14:50:00,32.17,32.18,32.16,32.16,38705.0,28.893,28.9019,28.884,28.884,38705.0
2017-04-25 14:55:00,32.16,32.18,32.15,32.17,29012.0,28.884,28.9019,28.875,28.893,29012.0
2017-04-25 15:00:00,32.18,32.18,32.17,32.18,28005.0,28.9019,28.9019,28.893,28.9019,28005.0
2017-04-25 15:05:00,32.18,32.19,32.17,32.18,35360.0,28.9019,28.9109,28.893,28.9019,35360.0
2017-04-25 15:10:00,32.19,32.19,32.17,32.17,25419.0,28.9109,28.9109,28.893,28.893,25419.0
2017-04-25 15:15:00,32.18,32.19,32.17,32.19,20592.0,28.9019,28.9109,28.893,28.9109,20592.0
2017-04-25 15:20:00,32.19,32.19,32.18,32.19,11500.0,28.9109,28.9109,28.9019,28.9109,11500.0
2017-04-25 15:25:00,32.18,32.19,32.17,32.17,19583.0,28.9019,28.9109,28.893,28.893,19583.0
2017-04-25 15:30:00,32.17,32.18,32.17,32.17,18224.0,28.893,28.9019,28.893,28.893,18224.0
2017-04-25 15:35:00,32.17,32.18,32.17,32.17,25106.0,28.893,28.9019,28.893,28.893,25106.0
2017-04-25 15:40:00,32.17,32.18,32.16,32.16,44183.0,28.893,28.9019,28.884,28.884,44183.0
2017-04-25 15:45:00,32.16,32.18,32.15,32.16,92389.0,28.884,28.9019,28.875,28.884,92389.0
2017-04-25 15:50:00,32.16,32.17,32.14,32.15,108803.0,28.884,28.893,28.866,28.875,108803.0
2017-04-25 15:55:00,32.15,32.15,32.13,32.15,150973.0,28.875,28.875,28.857,28.875,150973.0
2017-04-26 09:30:00,32.23,32.3,32.22,32.25,86460.0,28.9468,29.0097,28.9379,28.9648,86460.0
2017-04-26 09:35:00,32.24,32.26,32.23,32.25,83152.0,28.9558,28.9738,28.9468,28.9648,83152.0
2017-04-26 09:40:00,32.25,32.28,32.25,32.27,44878.0,28.9648,28.9917,28.9648,28.9828,44878.0
2017-04-26 09:45:00,32.27,32.28,32.26,32.28,20628.0,28.9828,28.9917,28.9738,28.9917,20628.0
2017-04-26 09:50:00,32.28,32.29,32.27,32.29,15905.0,28.9917,29.0007,28.9828,29.0007,15905.0
2017-04-26 09:55:00,32.29,32.3,32.28,32.3,11403.0,29.0007,29.0097,28.9917,29.0097,11403.0
2017-04-26 10:00:00,32.3,32.32,32.29,32.3,49592.0,29.0097,29.0277,29.0007,29.0097,49592.0
2017-04-26 10:05:00,32.3,32.32,32.3,32.32,14660.0,29.0097,29.0277,29.0097,29.0277,14660.0
2017-04-26 10:10:00,32.31,32.32,32.3,32.32,27151.0,29.0187,29.0277,29.0097,29.0277,27151.0
2017-04-26 10:15:00,32.31,32.32,32.31,32.32,6083.0,29.0187,29.0277,29.0187,29.0277,6083.0
2017-04-26 10:20:00,32.32,32.32,32.31,32.31,12882.0,29.0277,29.0277,29.0187,29.0187,12882.0
2017-04-26 10:25:00,32.31,32.32,32.3,32.3,22161.0,29.0187,29.0277,29.0097,29.0097,22161.0
2017-04-26 10:30:00,32.31,32.32,32.3,32.32,30074.0,29.0187,29.0277,29.0097,29.0277,30074.0
2017-04-26 10:35:00,32.32,32.32,32.31,32.32,5845.0,29.0277,29.0277,29.0187,29.0277,5845.0
2017-04-26 10:40:00,32.32,32.33,32.31,32.33,8351.0,29.0277,29.0367,29.0187,29.0367,8351.0
2017-04-26 10:45:00,32.33,32.33,32.32,32.33,5868.0,29.0367,29.0367,29.0277,29.0367,5868.0
2017-04-26 10:50:00,32.33,32.34,32.32,32.34,18000.0,29.0367,29.0456,29.0277,29.0456,18000.0
2017-04-26 10:55:00,32.34,32.34,32.33,32.34,7275.0,29.0456,29.0456,29.0367,29.0456,7275.0
2017-04-26 11:00:00,32.34,32.35,32.33,32.34,38614.0,29.0456,29.0546,29.0367,29.0456,38614.0
2017-04-26 11:05:00,32.34,32.35,32.33,32.34,73442.0,29.0456,29.0546,29.0367,29.0456,73442.0
2017-04-26 11:10:00,32.34,32.34,32.33,32.34,9680.0,29.0456,29.0456,29.0367,29.0456,9680.0
2017-04-26 11:15:00,32.34,32.34,32.33,32.34,4866.0,29.0456,29.0456,29.0367,29.0456,4866.0
2017-04-26 11:20:00,32.34,32.36,32.33,32.36,19489.0,29.0456,29.0636,29.0367,29.0636,19489.0
2017-04-26 11:25:00,32.36,32.37,32.34,32.36,31159.0,29.0636,29.0726,29.0456,29.0636,31159.0
2017-04-26 11:30:00,32.36,32.36,32.34,32.35,9013.0,29.0636,29.0636,29.0456,29.0546,9013.0
2017-04-26 11:35:00,32.34,32.35,32.34,32.34,4667.0,29.0456,29.0546,29.0456,29.0456,4667.0
2017-04-26 11:40:00,32.34,32.35,32.31,32.31,29898.0,29.0456,29.0546,29.0187,29.0187,29898.0
2017-04-26 11:45:00,32.31,32.31,32.3,32.3,20709.0,29.0187,29.0187,29.0097,29.0097,20709.0
2017-04-26 11:50:00,32.3,32.32,32.29,32.32,65522.0,29.0097,29.0277,29.0007,29.0277,65522.0
2017-04-26 11:55:00,32.32,32.33,32.31,32.33,8097.0,29.0277,29.0367,29.0187,29.0367,8097.0
2017-04-26 12:00:00,32.32,32.34,32.32,32.34,7600.0,29.0277,29.0456,29.0277,29.0456,7600.0
2017-04-26 12:05:00,32.34,32.34,32.33,32.34,3200.0,29.0456,29.0456,29.0367,29.0456,3200.0
2017-04-26 12:10:00,32.34,32.34,32.33,32.34,5006.0,29.0456,29.0456,29.0367,29.0456,5006.0
2017-04-26 12:15:00,32.34,32.35,32.34,32.34,10200.0,29.0456,29.0546,29.0456,29.0456,10200.0
2017-04-26 12:20:00,32.34,32.35,32.34,32.34,10270.0,29.0456,29.0546,29.0456,29.0456,10270.0
2017-04-26 12:25:00,32.34,32.34,32.33,32.34,3827.0,29.0456,29.0456,29.0367,29.0456,3827.0
2017-04-26 12:30:00,32.34,32.34,32.33,32.34,7493.0,29.0456,29.0456,29.0367,29.0456,7493.0
2017-04-26 12:35:00,32.33,32.34,32.33,32.34,2902.0,29.0367,29.0456,29.0367,29.0456,2902.0
2017-04-26 12:40:00,32.33,32.34,32.33,32.33,25019.0,29.0367,29.0456,29.0367,29.0367,25019.0
2017-04-26 12:45:00,32.33,32.34,32.32,32.33,19215.0,29.0367,29.0456,29.0277,29.0367,19215.0
2017-04-26 12:50:00,32.33,32.34,32.33,32.34,11647.0,29.0367,29.0456,29.0367,29.0456,11647.0
2017-04-26 12:55:00,32.34,32.35,32.33,32.35,8051.0,29.0456,29.0546,29.0367,29.0546,8051.0
2017-04-26 13:00:00,32.35,32.35,32.34,32.34,22415.0,29.0546,29.0546,29.0456,29.0456,22415.0
2017-04-26 13:05:00,32.34,32.36,32.34,32.36,22909.0,29.0456,29.0636,29.0456,29.0636,22909.0
2017-04-26 13:10:00,32.36,32.36,32.35,32.35,4000.0,29.0636,29.0636,29.0546,29.0546,4000.0
2017-04-26 13:15:00,32.36,32.36,32.35,32.35,7800.0,29.0636,29.0636,29.0546,29.0546,7800.0
2017-04-26 13:20:00,32.35,32.36,32.35,32.35,5315.0,29.0546,29.0636,29.0546,29.0546,5315.0
2017-04-26 13:25:00,32.36,32.36,32.35,32.35,16823.0,29.0636,29.0636,29.0546,29.0546,16823.0
2017-04-26 13:30:00,32.35,32.36,32.35,32.35,8025.0,29.0546,29.0636,29.0546,29.0546,8025.0
2017-04-26 13:35:00,32.36,32.37,32.35,32.36,129883.0,29.0636,29.0726,29.0546,29.0636,129883.0
2017-04-26 13:40:00,32.36,32.36,32.35,32.36,12811.0,29.0636,29.0636,29.0546,29.0636,12811.0
2017-04-26 13:45:00,32.36,32.36,32.33,32.35,50090.0,29.0636,29.0636,29.0367,29.0546,50090.0
2017-04-26 13:50:00,32.35,32.37,32.35,32.35,20894.0,29.0546,29.0726,29.0546,29.0546,20894.0
2017-04-26 13:55:00,32.35,32.36,32.35,32.36,7400.0,29.0546,29.0636,29.0546,29.0636,7400.0
2017-04-26 14:00:00,32.36,32.36,32.35,32.36,13316.0,29.0636,29.0636,29.0546,29.0636,13316.0
2017-04-26 14:05:00,32.35,32.36,32.35,32.35,4075.0,29.0546,29.0636,29.0546,29.0546,4075.0
2017-04-26 14:10:00,32.35,32.36,32.34,32.36,24855.0,29.0546,29.0636,29.0456,29.0636,24855.0
2017-04-26 14:15:00,32.36,32.36,32.35,32.36,4792.0,29.0636,29.0636,29.0546,29.0636,4792.0
2017-04-26 14:20:00,32.35,32.37,32.35,32.37,16466.0,29.0546,29.0726,29.0546,29.0726,16466.0
2017-04-26 14:25:00,32.37,32.37,32.35,32.35,17912.0,29.0726,29.0726,29.0546,29.0546,17912.0
2017-04-26 14:30:00,32.36,32.36,32.35,32.36,11400.0,29.0636,29.0636,29.0546,29.0636,11400.0
2017-04-26 14:35:00,32.36,32.36,32.35,32.36,12734.0,29.0636,29.0636,29.0546,29.0636,12734.0
2017-04-26 14:40:00,32.36,32.37,32.36,32.37,35415.0,29.0636,29.0726,29.0636,29.0726,35415.0
2017-04-26 14:45:00,32.36,32.37,32.36,32.37,17255.0,29.0636,29.0726,29.0636,29.0726,17255.0
2017-04-26 14:50:00,32.36,32.38,32.36,32.38,35568.0,29.0636,29.0816,29.0636,29.0816,35568.0
2017-04-26 14:55:00,32.38,32.38,32.36,32.36,22275.0,29.0816,29.0816,29.0636,29.0636,22275.0
2017-04-26 15:00:00,32.36,32.37,32.35,32.35,29036.0,29.0636,29.0726,29.0546,29.0546,29036.0
2017-04-26 15:05:00,32.35,32.36,32.34,32.34,22698.0,29.0546,29.0636,29.0456,29.0456,22698.0
2017-04-26 15:10:00,32.35,32.35,32.34,32.35,21252.0,29.0546,29.0546,29.0456,29.0546,21252.0
2017-04-26 15:15:00,32.34,32.35,32.34,32.34,10756.0,29.0456,29.0546,29.0456,29.0456,10756.0
2017-04-26 15:20:00,32.34,32.35,32.34,32.34,31698.0,29.0456,29.0546,29.0456,29.0456,31698.0
2017-04-26 15:25:00,32.34,32.35,32.34,32.34,17119.0,29.0456,29.0546,29.0456,29.0456,17119.0
2017-04-26 15:30:00,32.34,32.35,32.31,32.31,63045.0,29.0456,29.0546,29.0187,29.0187,63045.0
2017-04-26 15:35:00,32.32,32.32,32.29,32.29,76152.0,29.0277,29.0277,29.0007,29.0007,76152.0
2017-04-26 15:40:00,32.29,32.31,32.29,32.3,15196.0,29.0007,29.0187,29.0007,29.0097,15196.0
2017-04-26 15:45:00,32.3,32.31,32.29,32.3,45418.0,29.0097,29.0187,29.0007,29.0097,45418.0
2017-04-26 15:50:00,32.3,32.3,32.28,32.29,55462.0,29.0097,29.0097,28.9917,29.0007,55462.0
2017-04-26 15:55:00,32.28,32.29,32.24,32.27,310508.0,28.9917,29.0007,28.9558,28.9828,310508.0
2017-04-27 09:30:00,32.19,32.19,32.14,32.14,138398.0,28.9109,28.9109,28.866,28.866,138398.0
2017-04-27 09:35:00,32.14,32.16,32.12,32.13,58902.0,28.866,28.884,28.848,28.857,58902.0
2017-04-27 09:40:00,32.13,32.15,32.13,32.15,37776.0,28.857,28.875,28.857,28.875,37776.0
2017-04-27 09:45:00,32.15,32.17,32.15,32.16,44640.0,28.875,28.893,28.875,28.884,44640.0
2017-04-27 09:50:00,32.16,32.17,32.15,32.15,19995.0,28.884,28.893,28.875,28.875,19995.0
2017-04-27 09:55:00,32.15,32.16,32.15,32.15,7500.0,28.875,28.884,28.875,28.875,7500.0
2017-04-27 10:00:00,32.15,32.16,32.14,32.15,22284.0,28.875,28.884,28.866,28.875,22284.0
2017-04-27 10:05:00,32.15,32.16,32.13,32.13,11588.0,28.875,28.884,28.857,28.857,11588.0
2017-04-27 10:10:00,32.13,32.15,32.13,32.15,11844.0,28.857,28.875,28.857,28.875,11844.0
2017-04-27 10:15:00,32.15,32.15,32.14,32.15,13654.0,28.875,28.875,28.866,28.875,13654.0
2017-04-27 10:20:00,32.15,32.15,32.14,32.15,10628.0,28.875,28.875,28.866,28.875,10628.0
2017-04-27 10:25:00,32.15,32.15,32.13,32.14,15750.0,28.875,28.875,28.857,28.866,15750.0
2017-04-27 10:30:00,32.14,32.16,32.14,32.14,13995.0,28.866,28.884,28.866,28.866,13995.0
2017-04-27 10:35:00,32.15,32.15,32.14,32.15,3300.0,28.875,28.875,28.866,28.875,3300.0
2017-04-27 10:40:00,32.15,32.15,32.14,32.15,5877.0,28.875,28.875,28.866,28.875,5877.0
2017-04-27 10:45:00,32.15,32.16,32.11,32.12,41567.0,28.875,28.884,28.8391,28.848,41567.0
2017-04-27 10:50:00,32.12,32.14,32.12,32.13,17745.0,28.848,28.866,28.848,28.857,17745.0
2017-04-27 10:55:00,32.13,32.14,32.11,32.13,61786.0,28.857,28.866,28.8391,28.857,61786.0
2017-04-27 11:00:00,32.13,32.14,32.12,32.13,65566.0,28.857,28.866,28.848,28.857,65566.0
2017-04-27 11:05:00,32.12,32.12,32.1,32.1,9324.0,28.848,28.848,28.8301,28.8301,9324.0
2017-04-27 11:10:00,32.1,32.11,32.1,32.11,27170.0,28.8301,28.8391,28.8301,28.8391,27170.0
2017-04-27 11:15:00,32.11,32.12,32.11,32.11,4610.0,28.8391,28.848,28.8391,28.8391,4610.0
2017-04-27 11:20:00,32.11,32.12,32.1,32.11,16268.0,28.8391,28.848,28.8301,28.8391,16268.0
2017-04-27 11:25:00,32.11,32.11,32.09,32.1,7207.0,28.8391,28.8391,28.8211,28.8301,7207.0
2017-04-27 11:30:00,32.09,32.11,32.09,32.1,18068.0,28.8211,28.8391,28.8211,28.8301,18068.0
2017-04-27 11:35:00,32.1,32.11,32.1,32.1,5792.0,28.8301,28.8391,28.8301,28.8301,5792.0
2017-04-27 11:40:00,32.11,32.11,32.09,32.1,14248.0,28.8391,28.8391,28.8211,28.8301,14248.0
2017-04-27 11:45:00,32.09,32.11,32.08,32.11,24895.0,28.8211,28.8391,28.8121,28.8391,24895.0
2017-04-27 11:50:00,32.11,32.11,32.1,32.11,5850.0,28.8391,28.8391,28.8301,28.8391,5850.0
2017-04-27 11:55:00,32.11,32.11,32.09,32.09,31251.0,28.8391,28.8391,28.8211,28.8211,31251.0
2017-04-27 12:00:00,32.09,32.1,32.09,32.09,15938.0,28.8211,28.8301,28.8211,28.8211,15938.0
2017-04-27 12:05:00,32.09,32.1,32.09,32.09,5519.0,28.8211,28.8301,28.8211,28.8211,5519.0
2017-04-27 12:10:00,32.09,32.1,32.09,32.09,8057.0,28.8211,28.8301,28.8211,28.8211,8057.0
2017-04-27 12:15:00,32.09,32.1,32.09,32.1,4946.0,28.8211,28.8301,28.8211,28.8301,4946.0
2017-04-27 12:20:00,32.09,32.1,32.09,32.1,9261.0,28.8211,28.8301,28.8211,28.8301,9261.0
2017-04-27 12:25:00,32.09,32.1,32.09,32.1,16344.0,28.8211,28.8301,28.8211,28.8301,16344.0
2017-04-27 12:30:00,32.09,32.1,32.09,32.09,6815.0,28.8211,28.8301,28.8211,28.8211,6815.0
2017-04-27 12:35:00,32.09,32.1,32.09,32.09,10650.0,28.8211,28.8301,28.8211,28.8211,10650.0
2017-04-27 12:40:00,32.09,32.1,32.09,32.09,12775.0,28.8211,28.8301,28.8211,28.8211,12775.0
2017-04-27 12:45:00,32.1,32.11,32.09,32.11,7247.0,28.8301,28.8391,28.8211,28.8391,7247.0
2017-04-27 12:50:00,32.11,32.12,32.1,32.12,9873.0,28.8391,28.848,28.8301,28.848,9873.0
2017-04-27 12:55:00,32.12,32.15,32.11,32.14,14438.0,28.848,28.875,28.8391,28.866,14438.0
2017-04-27 13:00:00,32.15,32.15,32.14,32.14,19935.0,28.875,28.875,28.866,28.866,19935.0
2017-04-27 13:05:00,32.15,32.15,32.14,32.15,7208.0,28.875,28.875,28.866,28.875,7208.0
2017-04-27 13:10:00,32.15,32.15,32.14,32.14,3705.0,28.875,28.875,28.866,28.866,3705.0
2017-04-27 13:15:00,32.14,32.15,32.14,32.15,1983.0,28.866,28.875,28.866,28.875,1983.0
2017-04-27 13:20:00,32.15,32.15,32.14,32.14,4650.0,28.875,28.875,28.866,28.866,4650.0
2017-04-27 13:25:00,32.15,32.15,32.14,32.14,4139.0,28.875,28.875,28.866,28.866,4139.0
2017-04-27 13:30:00,32.14,32.15,32.12,32.13,56055.0,28.866,28.875,28.848,28.857,56055.0
2017-04-27 13:35:00,32.13,32.14,32.12,32.13,18407.0,28.857,28.866,28.848,28.857,18407.0
2017-04-27 13:40:00,32.13,32.13,32.11,32.12,16291.0,28.857,28.857,28.8391,28.848,16291.0
2017-04-27 13:45:00,32.12,32.12,32.11,32.11,7350.0,28.848,28.848,28.8391,28.8391,7350.0
2017-04-27 13:50:00,32.12,32.12,32.11,32.11,7025.0,28.848,28.848,28.8391,28.8391,7025.0
2017-04-27 13:55:00,32.12,32.14,32.11,32.14,29052.0,28.848,28.866,28.8391,28.866,29052.0
2017-04-27 14:00:00,32.15,32.15,32.13,32.13,12348.0,28.875,28.875,28.857,28.857,12348.0
2017-04-27 14:05:00,32.13,32.13,32.11,32.12,171283.0,28.857,28.857,28.8391,28.848,171283.0
2017-04-27 14:10:00,32.13,32.13,32.12,32.13,5600.0,28.857,28.857,28.848,28.857,5600.0
2017-04-27 14:15:00,32.12,32.13,32.12,32.13,6900.0,28.848,28.857,28.848,28.857,6900.0
2017-04-27 14:20:00,32.12,32.13,32.12,32.13,4825.0,28.848,28.857,28.848,28.857,4825.0
2017-04-27 14:25:00,32.12,32.13,32.12,32.12,4888.0,28.848,28.857,28.848,28.848,4888.0
2017-04-27 14:30:00,32.12,32.14,32.12,32.14,14584.0,28.848,28.866,28.848,28.866,14584.0
2017-04-27 14:35:00,32.13,32.14,32.12,32.13,7939.0,28.857,28.866,28.848,28.857,7939.0
2017-04-27 14:40:00,32.12,32.13,32.11,32.12,21533.0,28.848,28.857,28.8391,28.848,21533.0
2017-04-27 14:45:00,32.12,32.13,32.12,32.12,1900.0,28.848,28.857,28.848,28.848,1900.0
2017-04-27 14:50:00,32.13,32.13,32.11,32.11,10539.0,28.857,28.857,28.8391,28.8391,10539.0
2017-04-27 14:55:00,32.11,32.13,32.11,32.13,22790.0,28.8391,28.857,28.8391,28.857,22790.0
2017-04-27 15:00:00,32.12,32.13,32.12,32.13,12775.0,28.848,28.857,28.848,28.857,12775.0
2017-04-27 15:05:00,32.13,32.13,32.1,32.11,37921.0,28.857,28.857,28.8301,28.8391,37921.0
2017-04-27 15:10:00,32.11,32.11,32.1,32.11,23076.0,28.8391,28.8391,28.8301,28.8391,23076.0
2017-04-27 15:15:00,32.11,32.11,32.1,32.11,14094.0,28.8391,28.8391,28.8301,28.8391,14094.0
2017-04-27 15:20:00,32.11,32.11,32.1,32.11,10171.0,28.8391,28.8391,28.8301,28.8391,10171.0
2017-04-27 15:25:00,32.11,32.12,32.1,32.12,17878.0,28.8391,28.848,28.8301,28.848,17878.0
2017-04-27 15:30:00,32.12,32.12,32.11,32.12,10423.0,28.848,28.848,28.8391,28.848,10423.0
2017-04-27 15:35:00,32.12,32.12,32.11,32.12,18300.0,28.848,28.848,28.8391,28.848,18300.0
2017-04-27 15:40:00,32.11,32.12,32.1,32.11,67985.0,28.8391,28.848,28.8301,28.8391,67985.0
2017-04-27 15:45:00,32.11,32.11,32.1,32.11,71481.0,28.8391,28.8391,28.8301,28.8391,71481.0
2017-04-27 15:50:00,32.1,32.11,32.09,32.11,61470.0,28.8301,28.8391,28.8211,28.8391,61470.0
2017-04-27 15:55:00,32.11,32.11,32.1,32.1,190222.0,28.8391,28.8391,28.8301,28.8301,190222.0
2017-04-28 09:30:00,32.06,32.1,31.96,32.0,56223.0,28.7942,28.8301,28.7043,28.7403,56223.0
2017-04-28 09:35:00,32.01,32.01,31.98,32.0,31446.0,28.7492,28.7492,28.7223,28.7403,31446.0
2017-04-28 09:40:00,32.0,32.01,31.99,32.01,19298.0,28.7403,28.7492,28.7313,28.7492,19298.0
2017-04-28 09:45:00,32.01,32.02,31.98,32.0,37672.0,28.7492,28.7582,28.7223,28.7403,37672.0
2017-04-28 09:50:00,32.0,32.02,32.0,32.01,2334.0,28.7403,28.7582,28.7403,28.7492,2334.0
2017-04-28 09:55:00,32.0,32.01,31.99,32.0,32053.0,28.7403,28.7492,28.7313,28.7403,32053.0
2017-04-28 10:00:00,31.99,32.02,31.98,32.02,14572.0,28.7313,28.7582,28.7223,28.7582,14572.0
2017-04-28 10:05:00,32.01,32.01,31.98,31.98,12571.0,28.7492,28.7492,28.7223,28.7223,12571.0
2017-04-28 10:10:00,31.98,32.0,31.98,32.0,7600.0,28.7223,28.7403,28.7223,28.7403,7600.0
2017-04-28 10:15:00,31.99,32.0,31.98,32.0,23409.0,28.7313,28.7403,28.7223,28.7403,23409.0
2017-04-28 10:20:00,31.99,31.99,31.97,31.98,4501.0,28.7313,28.7313,28.7133,28.7223,4501.0
2017-04-28 10:25:00,31.98,32.0,31.97,32.0,6158.0,28.7223,28.7403,28.7133,28.7403,6158.0
2017-04-28 10:30:00,32.0,32.0,31.97,31.98,15696.0,28.7403,28.7403,28.7133,28.7223,15696.0
2017-04-28 10:35:00,31.99,32.01,31.99,32.0,11509.0,28.7313,28.7492,28.7313,28.7403,11509.0
2017-04-28 10:40:00,32.0,32.01,31.98,31.99,31182.0,28.7403,28.7492,28.7223,28.7313,31182.0
2017-04-28 10:45:00,31.99,31.99,31.98,31.99,4512.0,28.7313,28.7313,28.7223,28.7313,4512.0
2017-04-28 10:50:00,31.98,32.0,31.98,32.0,13412.0,28.7223,28.7403,28.7223,28.7403,13412.0
2017-04-28 10:55:00,32.01,32.02,32.0,32.01,9850.0,28.7492,28.7582,28.7403,28.7492,9850.0
2017-04-28 11:00:00,32.02,32.04,32.01,32.03,11825.0,28.7582,28.7762,28.7492,28.7672,11825.0
2017-04-28 11:05:00,32.04,32.04,32.03,32.03,5261.0,28.7762,28.7762,28.7672,28.7672,5261.0
2017-04-28 11:10:00,32.03,32.03,32.0,32.0,19520.0,28.7672,28.7672,28.7403,28.7403,19520.0
2017-04-28 11:15:00,32.01,32.04,32.0,32.04,26566.0,28.7492,28.7762,28.7403,28.7762,26566.0
2017-04-28 11:20:00,32.04,32.04,32.03,32.03,1100.0,28.7762,28.7762,28.7672,28.7672,1100.0
2017-04-28 11:25:00,32.04,32.05,32.02,32.02,63607.0,28.7762,28.7852,28.7582,28.7582,63607.0
2017-04-28 11:30:00,32.02,32.02,31.99,32.0,14149.0,28.7582,28.7582,28.7313,28.7403,14149.0
2017-04-28 11:35:00,32.0,32.01,31.99,32.01,8330.0,28.7403,28.7492,28.7313,28.7492,8330.0
2017-04-28 11:40:00,32.02,32.02,32.0,32.01,14976.0,28.7582,28.7582,28.7403,28.7492,14976.0
2017-04-28 11:45:00,32.01,32.01,32.0,32.01,2500.0,28.7492,28.7492,28.7403,28.7492,2500.0
2017-04-28 11:50:00,32.01,32.01,32.0,32.0,3039.0,28.7492,28.7492,28.7403,28.7403,3039.0
2017-04-28 11:55:00,32.01,32.01,32.0,32.0,4720.0,28.7492,28.7492,28.7403,28.7403,4720.0
2017-04-28 12:00:00,32.01,32.03,32.01,32.02,36161.0,28.7492,28.7672,28.7492,28.7582,36161.0
2017-04-28 12:05:00,32.02,32.03,32.02,32.02,5762.0,28.7582,28.7672,28.7582,28.7582,5762.0
2017-04-28 12:10:00,32.02,32.03,32.02,32.02,17212.0,28.7582,28.7672,28.7582,28.7582,17212.0
2017-04-28 12:15:00,32.02,32.03,32.02,32.02,5922.0,28.7582,28.7672,28.7582,28.7582,5922.0
2017-04-28 12:20:00,32.02,32.03,32.02,32.02,4144.0,28.7582,28.7672,28.7582,28.7582,4144.0
2017-04-28 12:25:00,32.02,32.03,32.02,32.02,3821.0,28.7582,28.7672,28.7582,28.7582,3821.0
2017-04-28 12:30:00,32.02,32.03,32.02,32.02,2531.0,28.7582,28.7672,28.7582,28.7582,2531.0
2017-04-28 12:35:00,32.02,32.03,32.01,32.01,5935.0,28.7582,28.7672,28.7492,28.7492,5935.0
2017-04-28 12:40:00,32.02,32.02,32.01,32.01,8144.0,28.7582,28.7582,28.7492,28.7492,8144.0
2017-04-28 12:45:00,32.01,32.02,32.01,32.02,8230.0,28.7492,28.7582,28.7492,28.7582,8230.0
2017-04-28 12:50:00,32.02,32.02,32.01,32.01,2500.0,28.7582,28.7582,28.7492,28.7492,2500.0
2017-04-28 12:55:00,32.01,32.03,32.0,32.03,15017.0,28.7492,28.7672,28.7403,28.7672,15017.0
2017-04-28 13:00:00,32.03,32.05,32.02,32.05,13345.0,28.7672,28.7852,28.7582,28.7852,13345.0
2017-04-28 13:05:00,32.05,32.06,32.04,32.05,61745.0,28.7852,28.7942,28.7762,28.7852,61745.0
2017-04-28 13:10:00,32.05,32.05,32.04,32.04,3100.0,28.7852,28.7852,28.7762,28.7762,3100.0
2017-04-28 13:15:00,32.05,32.05,32.02,32.03,31099.0,28.7852,28.7852,28.7582,28.7672,31099.0
2017-04-28 13:20:00,32.03,32.03,32.02,32.02,2835.0,28.7672,28.7672,28.7582,28.7582,2835.0
2017-04-28 13:25:00,32.02,32.03,32.02,32.03,4879.0,28.7582,28.7672,28.7582,28.7672,4879.0
2017-04-28 13:30:00,32.03,32.04,32.02,32.04,7005.0,28.7672,28.7762,28.7582,28.7762,7005.0
2017-04-28 13:35:00,32.04,32.04,32.03,32.04,3954.0,28.7762,28.7762,28.7672,28.7762,3954.0
2017-04-28 13:40:00,32.03,32.04,32.03,32.04,7256.0,28.7672,28.7762,28.7672,28.7762,7256.0
2017-04-28 13:45:00,32.03,32.04,32.02,32.04,57944.0,28.7672,28.7762,28.7582,28.7762,57944.0
2017-04-28 13:50:00,32.04,32.05,32.03,32.05,10980.0,28.7762,28.7852,28.7672,28.7852,10980.0
2017-04-28 13:55:00,32.05,32.06,32.03,32.03,86678.0,28.7852,28.7942,28.7672,28.7672,86678.0
2017-04-28 14:00:00,32.03,32.05,32.03,32.05,9056.0,28.7672,28.7852,28.7672,28.7852,9056.0
2017-04-28 14:05:00,32.05,32.06,32.04,32.05,6657.0,28.7852,28.7942,28.7762,28.7852,6657.0
2017-04-28 14:10:00,32.05,32.06,32.03,32.04,34494.0,28.7852,28.7942,28.7672,28.7762,34494.0
2017-04-28 14:15:00,32.04,32.04,32.04,32.04,4300.0,28.7762,28.7762,28.7762,28.7762,4300.0
2017-04-28 14:20:00,32.04,32.05,32.04,32.05,8822.0,28.7762,28.7852,28.7762,28.7852,8822.0
2017-04-28 14:25:00,32.05,32.06,32.04,32.05,4917.0,28.7852,28.7942,28.7762,28.7852,4917.0
2017-04-28 14:30:00,32.06,32.06,32.05,32.05,4240.0,28.7942,28.7942,28.7852,28.7852,4240.0
2017-04-28 14:35:00,32.05,32.06,32.05,32.06,4450.0,28.7852,28.7942,28.7852,28.7942,4450.0
2017-04-28 14:40:00,32.06,32.06,32.05,32.05,4800.0,28.7942,28.7942,28.7852,28.7852,4800.0
2017-04-28 14:45:00,32.05,32.06,32.05,32.05,9102.0,28.7852,28.7942,28.7852,28.7852,9102.0
2017-04-28 14:50:00,32.06,32.06,32.05,32.06,8412.0,28.7942,28.7942,28.7852,28.7942,8412.0
2017-04-28 14:55:00,32.05,32.06,32.03,32.04,20500.0,28.7852,28.7942,28.7672,28.7762,20500.0
2017-04-28 15:00:00,32.04,32.06,32.03,32.06,19732.0,28.7762,28.7942,28.7672,28.7942,19732.0
2017-04-28 15:05:00,32.06,32.08,32.05,32.08,9532.0,28.7942,28.8121,28.7852,28.8121,9532.0
2017-04-28 15:10:00,32.08,32.08,32.07,32.08,3650.0,28.8121,28.8121,28.8031,28.8121,3650.0
2017-04-28 15:15:00,32.08,32.09,32.07,32.09,10771.0,28.8121,28.8211,28.8031,28.8211,10771.0
2017-04-28 15:20:00,32.08,32.09,32.07,32.08,29042.0,28.8121,28.8211,28.8031,28.8121,29042.0
2017-04-28 15:25:00,32.07,32.08,32.07,32.08,10460.0,28.8031,28.8121,28.8031,28.8121,10460.0
2017-04-28 15:30:00,32.08,32.08,32.05,32.05,69911.0,28.8121,28.8121,28.7852,28.7852,69911.0
2017-04-28 15:35:00,32.05,32.06,32.05,32.05,41759.0,28.7852,28.7942,28.7852,28.7852,41759.0
2017-04-28 15:40:00,32.05,32.06,32.04,32.05,22805.0,28.7852,28.7942,28.7762,28.7852,22805.0
2017-04-28 15:45:00,32.05,32.05,32.04,32.05,14189.0,28.7852,28.7852,28.7762,28.7852,14189.0
2017-04-28 15:50:00,32.05,32.05,32.04,32.05,15817.0,28.7852,28.7852,28.7762,28.7852,15817.0
2017-04-28 15:55:00,32.05,32.1,32.05,32.07,217058.0,28.7852,28.8301,28.7852,28.8031,217058.0
2017-05-01 09:30:00,32.09,32.16,32.09,32.14,27612.0,28.8211,28.884,28.8211,28.866,27612.0
2017-05-01 09:35:00,32.14,32.14,32.12,32.13,20385.0,28.866,28.866,28.848,28.857,20385.0
2017-05-01 09:40:00,32.13,32.14,32.1,32.14,43368.0,28.857,28.866,28.8301,28.866,43368.0
2017-05-01 09:45:00,32.13,32.13,32.1,32.11,8058.0,28.857,28.857,28.8301,28.8391,8058.0
2017-05-01 09:50:00,32.11,32.12,32.1,32.11,14962.0,28.8391,28.848,28.8301,28.8391,14962.0
2017-05-01 09:55:00,32.12,32.14,32.12,32.12,44034.0,28.848,28.866,28.848,28.848,44034.0
2017-05-01 10:00:00,32.11,32.12,32.09,32.11,12308.0,28.8391,28.848,28.8211,28.8391,12308.0
2017-05-01 10:05:00,32.11,32.12,32.1,32.1,4048.0,28.8391,28.848,28.8301,28.8301,4048.0
2017-05-01 10:10:00,32.1,32.11,32.09,32.09,5841.0,28.8301,28.8391,28.8211,28.8211,5841.0
2017-05-01 10:15:00,32.09,32.1,32.08,32.1,40065.0,28.8211,28.8301,28.8121,28.8301,40065.0
2017-05-01 10:20:00,32.09,32.1,32.08,32.08,9058.0,28.8211,28.8301,28.8121,28.8121,9058.0
2017-05-01 10:25:00,32.09,32.1,32.09,32.09,8003.0,28.8211,28.8301,28.8211,28.8211,8003.0
2017-05-01 10:30:00,32.1,32.12,32.09,32.11,15012.0,28.8301,28.848,28.8211,28.8391,15012.0
2017-05-01 10:35:00,32.12,32.12,32.12,32.12,200.0,28.848,28.848,28.848,28.848,200.0
2017-05-01 10:40:00,32.11,32.12,32.11,32.12,16483.0,28.8391,28.848,28.8391,28.848,16483.0
2017-05-01 10:45:00,32.12,32.13,32.12,32.13,4750.0,28.848,28.857,28.848,28.857,4750.0
2017-05-01 10:50:00,32.13,32.13,32.11,32.12,6704.0,28.857,28.857,28.8391,28.848,6704.0
2017-05-01 10:55:00,32.12,32.12,32.11,32.12,13154.0,28.848,28.848,28.8391,28.848,13154.0
2017-05-01 11:00:00,32.12,32.13,32.12,32.13,400.0,28.848,28.857,28.848,28.857,400.0
2017-05-01 11:05:00,32.12,32.12,32.12,32.12,344.0,28.848,28.848,28.848,28.848,344.0
2017-05-01 11:10:00,32.12,32.12,32.11,32.11,46087.0,28.848,28.848,28.8391,28.8391,46087.0
2017-05-01 11:15:00,32.11,32.12,32.1,32.11,5832.0,28.8391,28.848,28.8301,28.8391,5832.0
2017-05-01 11:20:00,32.1,32.12,32.1,32.12,13457.0,28.8301,28.848,28.8301,28.848,13457.0
2017-05-01 11:25:00,32.12,32.13,32.11,32.13,10372.0,28.848,28.857,28.8391,28.857,10372.0
2017-05-01 11:30:00,32.13,32.13,32.11,32.12,6500.0,28.857,28.857,28.8391,28.848,6500.0
2017-05-01 11:35:00,32.12,32.13,32.11,32.13,14716.0,28.848,28.857,28.8391,28.857,14716.0
2017-05-01 11:40:00,32.13,32.14,32.13,32.13,16110.0,28.857,28.866,28.857,28.857,16110.0
2017-05-01 11:45:00,32.14,32.15,32.13,32.14,46506.0,28.866,28.875,28.857,28.866,46506.0
2017-05-01 11:50:00,32.14,32.14,32.14,32.14,0.0,28.866,28.866,28.866,28.866,0.0
2017-05-01 11:55:00,32.15,32.15,32.14,32.14,1940.0,28.875,28.875,28.866,28.866,1940.0
2017-05-01 12:00:00,32.15,32.15,32.14,32.15,2706.0,28.875,28.875,28.866,28.875,2706.0
2017-05-01 12:05:00,32.15,32.15,32.14,32.14,8724.0,28.875,28.875,28.866,28.866,8724.0
2017-05-01 12:10:00,32.14,32.15,32.13,32.13,8947.0,28.866,28.875,28.857,28.857,8947.0
2017-05-01 12:15:00,32.13,32.13,32.12,32.13,28720.0,28.857,28.857,28.848,28.857,28720.0
2017-05-01 12:20:00,32.13,32.13,32.12,32.12,2700.0,28.857,28.857,28.848,28.848,2700.0
2017-05-01 12:25:00,32.12,32.13,32.11,32.12,25065.0,28.848,28.857,28.8391,28.848,25065.0
2017-05-01 12:30:00,32.12,32.14,32.11,32.13,55488.0,28.848,28.866,28.8391,28.857,55488.0
2017-05-01 12:35:00,32.14,32.14,32.13,32.13,2333.0,28.866,28.866,28.857,28.857,2333.0
2017-05-01 12:40:00,32.14,32.14,32.13,32.13,16748.0,28.866,28.866,28.857,28.857,16748.0
2017-05-01 12:45:00,32.14,32.14,32.13,32.13,1600.0,28.866,28.866,28.857,28.857,1600.0
2017-05-01 12:50:00,32.13,32.15,32.11,32.13,68522.0,28.857,28.875,28.8391,28.857,68522.0
2017-05-01 12:55:00,32.13,32.13,32.12,32.12,4066.0,28.857,28.857,28.848,28.848,4066.0
2017-05-01 13:00:00,32.13,32.13,32.11,32.12,13350.0,28.857,28.857,28.8391,28.848,13350.0
2017-05-01 13:05:00,32.12,32.12,32.11,32.12,20479.0,28.848,28.848,28.8391,28.848,20479.0
2017-05-01 13:10:00,32.12,32.12,32.11,32.12,900.0,28.848,28.848,28.8391,28.848,900.0
2017-05-01 13:15:00,32.11,32.13,32.11,32.13,10761.0,28.8391,28.857,28.8391,28.857,10761.0
2017-05-01 13:20:00,32.13,32.13,32.12,32.13,2470.0,28.857,28.857,28.848,28.857,2470.0
2017-05-01 13:25:00,32.13,32.13,32.12,32.12,4972.0,28.857,28.857,28.848,28.848,4972.0
2017-05-01 13:30:00,32.13,32.13,32.12,32.13,4434.0,28.857,28.857,28.848,28.857,4434.0
2017-05-01 13:35:00,32.13,32.13,32.12,32.13,4426.0,28.857,28.857,28.848,28.857,4426.0
2017-05-01 13:40:00,32.12,32.13,32.12,32.13,12750.0,28.848,28.857,28.848,28.857,12750.0
2017-05-01 13:45:00,32.13,32.14,32.12,32.13,20496.0,28.857,28.866,28.848,28.857,20496.0
2017-05-01 13:50:00,32.13,32.14,32.13,32.14,955.0,28.857,28.866,28.857,28.866,955.0
2017-05-01 13:55:00,32.13,32.15,32.13,32.15,22250.0,28.857,28.875,28.857,28.875,22250.0
2017-05-01 14:00:00,32.15,32.17,32.15,32.16,23260.0,28.875,28.893,28.875,28.884,23260.0
2017-05-01 14:05:00,32.15,32.16,32.15,32.15,7892.0,28.875,28.884,28.875,28.875,7892.0
2017-05-01 14:10:00,32.16,32.16,32.15,32.16,7526.0,28.884,28.884,28.875,28.884,7526.0
2017-05-01 14:15:00,32.16,32.16,32.15,32.16,3895.0,28.884,28.884,28.875,28.884,3895.0
2017-05-01 14:20:00,32.16,32.16,32.14,32.15,23805.0,28.884,28.884,28.866,28.875,23805.0
2017-05-01 14:25:00,32.15,32.15,32.14,32.14,1400.0,28.875,28.875,28.866,28.866,1400.0
2017-05-01 14:30:00,32.14,32.15,32.14,32.14,4677.0,28.866,28.875,28.866,28.866,4677.0
2017-05-01 14:35:00,32.14,32.15,32.13,32.13,12249.0,28.866,28.875,28.857,28.857,12249.0
2017-05-01 14:40:00,32.13,32.14,32.13,32.13,5747.0,28.857,28.866,28.857,28.857,5747.0
2017-05-01 14:45:00,32.13,32.14,32.13,32.13,11354.0,28.857,28.866,28.857,28.857,11354.0
2017-05-01 14:50:00,32.14,32.14,32.13,32.13,3000.0,28.866,28.866,28.857,28.857,3000.0
2017-05-01 14:55:00,32.13,32.14,32.13,32.13,34028.0,28.857,28.866,28.857,28.857,34028.0
2017-05-01 15:00:00,32.14,32.14,32.13,32.13,8438.0,28.866,28.866,28.857,28.857,8438.0
2017-05-01 15:05:00,32.13,32.14,32.13,32.13,6466.0,28.857,28.866,28.857,28.857,6466.0
2017-05-01 15:10:00,32.13,32.14,32.13,32.13,16269.0,28.857,28.866,28.857,28.857,16269.0
2017-05-01 15:15:00,32.13,32.14,32.13,32.13,4963.0,28.857,28.866,28.857,28.857,4963.0
2017-05-01 15:20:00,32.13,32.15,32.12,32.15,40289.0,28.857,28.875,28.848,28.875,40289.0
2017-05-01 15:25:00,32.14,32.15,32.14,32.15,2655.0,28.866,28.875,28.866,28.875,2655.0
2017-05-01 15:30:00,32.14,32.15,32.14,32.15,16499.0,28.866,28.875,28.866,28.875,16499.0
2017-05-01 15:35:00,32.15,32.16,32.14,32.15,9121.0,28.875,28.884,28.866,28.875,9121.0
2017-05-01 15:40:00,32.14,32.14,32.13,32.13,6771.0,28.866,28.866,28.857,28.857,6771.0
2017-05-01 15:45:00,32.13,32.14,32.13,32.13,8931.0,28.857,28.866,28.857,28.857,8931.0
2017-05-01 15:50:00,32.13,32.14,32.12,32.12,36330.0,28.857,28.866,28.848,28.848,36330.0
2017-05-01 15:55:00,32.13,32.13,32.09,32.11,163271.0,28.857,28.857,28.8211,28.8391,163271.0
2017-05-02 09:30:00,32.28,32.28,32.18,32.2,34016.0,28.9917,28.9917,28.9019,28.9199,34016.0
2017-05-02 09:35:00,32.2,32.22,32.2,32.22,33921.0,28.9199,28.9379,28.9199,28.9379,33921.0
2017-05-02 09:40:00,32.21,32.21,32.19,32.2,45824.0,28.9289,28.9289,28.9109,28.9199,45824.0
2017-05-02 09:45:00,32.2,32.22,32.18,32.22,88480.0,28.9199,28.9379,28.9019,28.9379,88480.0
2017-05-02 09:50:00,32.22,32.25,32.21,32.23,33777.0,28.9379,28.9648,28.9289,28.9468,33777.0
2017-05-02 09:55:00,32.23,32.25,32.21,32.21,61476.0,28.9468,28.9648,28.9289,28.9289,61476.0
2017-05-02 10:00:00,32.21,32.24,32.21,32.23,15606.0,28.9289,28.9558,28.9289,28.9468,15606.0
2017-05-02 10:05:00,32.23,32.24,32.23,32.23,3900.0,28.9468,28.9558,28.9468,28.9468,3900.0
2017-05-02 10:10:00,32.23,32.23,32.2,32.22,18123.0,28.9468,28.9468,28.9199,28.9379,18123.0
2017-05-02 10:15:00,32.22,32.25,32.22,32.25,176115.0,28.9379,28.9648,28.9379,28.9648,176115.0
2017-05-02 10:20:00,32.24,32.25,32.24,32.25,28544.0,28.9558,28.9648,28.9558,28.9648,28544.0
2017-05-02 10:25:00,32.24,32.25,32.24,32.24,8550.0,28.9558,28.9648,28.9558,28.9558,8550.0
2017-05-02 10:30:00,32.25,32.27,32.24,32.27,100374.0,28.9648,28.9828,28.9558,28.9828,100374.0
2017-05-02 10:35:00,32.26,32.27,32.26,32.27,6340.0,28.9738,28.9828,28.9738,28.9828,6340.0
2017-05-02 10:40:00,32.27,32.28,32.26,32.28,14342.0,28.9828,28.9917,28.9738,28.9917,14342.0
2017-05-02 10:45:00,32.28,32.29,32.27,32.27,54254.0,28.9917,29.0007,28.9828,28.9828,54254.0
2017-05-02 10:50:00,32.27,32.28,32.27,32.27,3323.0,28.9828,28.9917,28.9828,28.9828,3323.0
2017-05-02 10:55:00,32.27,32.28,32.26,32.28,77359.0,28.9828,28.9917,28.9738,28.9917,77359.0
2017-05-02 11:00:00,32.27,32.28,32.27,32.28,1200.0,28.9828,28.9917,28.9828,28.9917,1200.0
2017-05-02 11:05:00,32.28,32.3,32.28,32.29,52208.0,28.9917,29.0097,28.9917,29.0007,52208.0
2017-05-02 11:10:00,32.29,32.31,32.29,32.3,58049.0,29.0007,29.0187,29.0007,29.0097,58049.0
2017-05-02 11:15:00,32.3,32.3,32.29,32.3,3508.0,29.0097,29.0097,29.0007,29.0097,3508.0
2017-05-02 11:20:00,32.3,32.3,32.28,32.28,17622.0,29.0097,29.0097,28.9917,28.9917,17622.0
2017-05-02 11:25:00,32.28,32.3,32.28,32.3,43453.0,28.9917,29.0097,28.9917,29.0097,43453.0
2017-05-02 11:30:00,32.3,32.3,32.29,32.29,24968.0,29.0097,29.0097,29.0007,29.0007,24968.0
2017-05-02 11:35:00,32.29,32.3,32.28,32.29,13877.0,29.0007,29.0097,28.9917,29.0007,13877.0
2017-05-02 11:40:00,32.29,32.32,32.29,32.31,124306.0,29.0007,29.0277,29.0007,29.0187,124306.0
2017-05-02 11:45:00,32.32,32.32,32.31,32.31,6919.0,29.0277,29.0277,29.0187,29.0187,6919.0
2017-05-02 11:50:00,32.31,32.32,32.3,32.32,64680.0,29.0187,29.0277,29.0097,29.0277,64680.0
2017-05-02 11:55:00,32.32,32.32,32.3,32.3,32512.0,29.0277,29.0277,29.0097,29.0097,32512.0
2017-05-02 12:00:00,32.3,32.32,32.3,32.31,27722.0,29.0097,29.0277,29.0097,29.0187,27722.0
2017-05-02 12:05:00,32.31,32.31,32.3,32.3,600.0,29.0187,29.0187,29.0097,29.0097,600.0
2017-05-02 12:10:00,32.31,32.31,32.29,32.3,63780.0,29.0187,29.0187,29.0007,29.0097,63780.0
2017-05-02 12:15:00,32.3,32.31,32.3,32.31,5885.0,29.0097,29.0187,29.0097,29.0187,5885.0
2017-05-02 12:20:00,32.3,32.32,32.3,32.32,9198.0,29.0097,29.0277,29.0097,29.0277,9198.0
2017-05-02 12:25:00,32.32,32.33,32.31,32.33,12511.0,29.0277,29.0367,29.0187,29.0367,12511.0
2017-05-02 12:30:00,32.33,32.33,32.31,32.32,50487.0,29.0367,29.0367,29.0187,29.0277,50487.0
2017-05-02 12:35:00,32.32,32.33,32.31,32.32,16244.0,29.0277,29.0367,29.0187,29.0277,16244.0
2017-05-02 12:40:00,32.32,32.32,32.31,32.32,40061.0,29.0277,29.0277,29.0187,29.0277,40061.0
2017-05-02 12:45:00,32.32,32.32,32.31,32.31,21592.0,29.0277,29.0277,29.0187,29.0187,21592.0
2017-05-02 12:50:00,32.32,32.33,32.31,32.33,53336.0,29.0277,29.0367,29.0187,29.0367,53336.0
2017-05-02 12:55:00,32.33,32.33,32.32,32.33,9749.0,29.0367,29.0367,29.0277,29.0367,9749.0
2017-05-02 13:00:00,32.33,32.33,32.32,32.33,7084.0,29.0367,29.0367,29.0277,29.0367,7084.0
2017-05-02 13:05:00,32.33,32.33,32.32,32.33,12499.0,29.0367,29.0367,29.0277,29.0367,12499.0
2017-05-02 13:10:00,32.33,32.33,32.32,32.33,11226.0,29.0367,29.0367,29.0277,29.0367,11226.0
2017-05-02 13:15:00,32.33,32.34,32.32,32.34,46720.0,29.0367,29.0456,29.0277,29.0456,46720.0
2017-05-02 13:20:00,32.34,32.34,32.33,32.34,11700.0,29.0456,29.0456,29.0367,29.0456,11700.0
2017-05-02 13:25:00,32.34,32.34,32.33,32.34,13650.0,29.0456,29.0456,29.0367,29.0456,13650.0
2017-05-02 13:30:00,32.34,32.34,32.33,32.34,35054.0,29.0456,29.0456,29.0367,29.0456,35054.0
2017-05-02 13:35:00,32.34,32.34,32.33,32.34,6853.0,29.0456,29.0456,29.0367,29.0456,6853.0
2017-05-02 13:40:00,32.34,32.34,32.33,32.34,9880.0,29.0456,29.0456,29.0367,29.0456,9880.0
2017-05-02 13:45:00,32.34,32.34,32.32,32.33,35975.0,29.0456,29.0456,29.0277,29.0367,35975.0
2017-05-02 13:50:00,32.33,32.33,32.31,32.31,17402.0,29.0367,29.0367,29.0187,29.0187,17402.0
2017-05-02 13:55:00,32.31,32.31,32.3,32.3,11035.0,29.0187,29.0187,29.0097,29.0097,11035.0
2017-05-02 14:00:00,32.3,32.31,32.3,32.3,5333.0,29.0097,29.0187,29.0097,29.0097,5333.0
2017-05-02 14:05:00,32.3,32.31,32.3,32.31,19187.0,29.0097,29.0187,29.0097,29.0187,19187.0
2017-05-02 14:10:00,32.31,32.31,32.3,32.3,29246.0,29.0187,29.0187,29.0097,29.0097,29246.0
2017-05-02 14:15:00,32.3,32.31,32.3,32.31,2910.0,29.0097,29.0187,29.0097,29.0187,2910.0
2017-05-02 14:20:00,32.31,32.31,32.3,32.31,3935.0,29.0187,29.0187,29.0097,29.0187,3935.0
2017-05-02 14:25:00,32.31,32.31,32.3,32.31,5591.0,29.0187,29.0187,29.0097,29.0187,5591.0
2017-05-02 14:30:00,32.31,32.31,32.3,32.3,35631.0,29.0187,29.0187,29.0097,29.0097,35631.0
2017-05-02 14:35:00,32.3,32.3,32.28,32.28,9658.0,29.0097,29.0097,28.9917,28.9917,9658.0
2017-05-02 14:40:00,32.29,32.29,32.28,32.28,2500.0,29.0007,29.0007,28.9917,28.9917,2500.0
2017-05-02 14:45:00,32.29,32.29,32.28,32.29,4533.0,29.0007,29.0007,28.9917,29.0007,4533.0
2017-05-02 14:50:00,32.29,32.29,32.26,32.27,50618.0,29.0007,29.0007,28.9738,28.9828,50618.0
2017-05-02 14:55:00,32.27,32.27,32.26,32.27,14378.0,28.9828,28.9828,28.9738,28.9828,14378.0
2017-05-02 15:00:00,32.27,32.28,32.27,32.27,26514.0,28.9828,28.9917,28.9828,28.9828,26514.0
2017-05-02 15:05:00,32.27,32.28,32.27,32.28,6856.0,28.9828,28.9917,28.9828,28.9917,6856.0
2017-05-02 15:10:00,32.28,32.28,32.27,32.27,7400.0,28.9917,28.9917,28.9828,28.9828,7400.0
2017-05-02 15:15:00,32.28,32.28,32.27,32.27,8941.0,28.9917,28.9917,28.9828,28.9828,8941.0
2017-05-02 15:20:00,32.27,32.28,32.27,32.28,5600.0,28.9828,28.9917,28.9828,28.9917,5600.0
2017-05-02 15:25:00,32.27,32.28,32.27,32.28,6459.0,28.9828,28.9917,28.9828,28.9917,6459.0
2017-05-02 15:30:00,32.27,32.28,32.27,32.28,46076.0,28.9828,28.9917,28.9828,28.9917,46076.0
2017-05-02 15:35:00,32.28,32.28,32.27,32.27,13475.0,28.9917,28.9917,28.9828,28.9828,13475.0
2017-05-02 15:40:00,32.27,32.3,32.27,32.3,93702.0,28.9828,29.0097,28.9828,29.0097,93702.0
2017-05-02 15:45:00,32.3,32.3,32.29,32.29,15918.0,29.0097,29.0097,29.0007,29.0007,15918.0
2017-05-02 15:50:00,32.3,32.31,32.29,32.3,190927.0,29.0097,29.0187,29.0007,29.0097,190927.0
2017-05-02 15:55:00,32.3,32.32,32.3,32.31,234761.0,29.0097,29.0277,29.0097,29.0187,234761.0
2017-05-03 09:30:00,32.18,32.21,32.15,32.17,35424.0,28.9019,28.9289,28.875,28.893,35424.0
2017-05-03 09:35:00,32.17,32.2,32.17,32.18,27979.0,28.893,28.9199,28.893,28.9019,27979.0
2017-05-03 09:40:00,32.18,32.19,32.17,32.19,10999.0,28.9019,28.9109,28.893,28.9109,10999.0
2017-05-03 09:45:00,32.19,32.19,32.18,32.19,19949.0,28.9109,28.9109,28.9019,28.9109,19949.0
2017-05-03 09:50:00,32.19,32.19,32.17,32.19,10894.0,28.9109,28.9109,28.893,28.9109,10894.0
2017-05-03 09:55:00,32.19,32.19,32.17,32.19,14266.0,28.9109,28.9109,28.893,28.9109,14266.0
2017-05-03 10:00:00,32.18,32.19,32.16,32.19,23921.0,28.9019,28.9109,28.884,28.9109,23921.0
2017-05-03 10:05:00,32.18,32.18,32.13,32.13,70867.0,28.9019,28.9019,28.857,28.857,70867.0
2017-05-03 10:10:00,32.14,32.16,32.13,32.15,37672.0,28.866,28.884,28.857,28.875,37672.0
2017-05-03 10:15:00,32.16,32.17,32.15,32.16,6205.0,28.884,28.893,28.875,28.884,6205.0
2017-05-03 10:20:00,32.16,32.18,32.16,32.17,8876.0,28.884,28.9019,28.884,28.893,8876.0
2017-05-03 10:25:00,32.18,32.18,32.15,32.17,42689.0,28.9019,28.9019,28.875,28.893,42689.0
2017-05-03 10:30:00,32.16,32.18,32.15,32.16,42782.0,28.884,28.9019,28.875,28.884,42782.0
2017-05-03 10:35:00,32.16,32.16,32.14,32.15,29848.0,28.884,28.884,28.866,28.875,29848.0
2017-05-03 10:40:00,32.16,32.16,32.14,32.14,19218.0,28.884,28.884,28.866,28.866,19218.0
2017-05-03 10:45:00,32.14,32.15,32.11,32.12,54654.0,28.866,28.875,28.8391,28.848,54654.0
2017-05-03 10:50:00,32.12,32.12,32.08,32.1,53813.0,28.848,28.848,28.8121,28.8301,53813.0
2017-05-03 10:55:00,32.11,32.12,32.1,32.12,14593.0,28.8391,28.848,28.8301,28.848,14593.0
2017-05-03 11:00:00,32.12,32.13,32.11,32.11,17201.0,28.848,28.857,28.8391,28.8391,17201.0
2017-05-03 11:05:00,32.12,32.14,32.1,32.13,27679.0,28.848,28.866,28.8301,28.857,27679.0
2017-05-03 11:10:00,32.13,32.14,32.11,32.11,11443.0,28.857,28.866,28.8391,28.8391,11443.0
2017-05-03 11:15:00,32.12,32.12,32.11,32.12,5345.0,28.848,28.848,28.8391,28.848,5345.0
2017-05-03 11:20:00,32.12,32.14,32.11,32.13,8800.0,28.848,28.866,28.8391,28.857,8800.0
2017-05-03 11:25:00,32.13,32.14,32.13,32.14,5550.0,28.857,28.866,28.857,28.866,5550.0
2017-05-03 11:30:00,32.13,32.15,32.13,32.14,37221.0,28.857,28.875,28.857,28.866,37221.0
2017-05-03 11:35:00,32.14,32.16,32.14,32.16,17473.0,28.866,28.884,28.866,28.884,17473.0
2017-05-03 11:40:00,32.15,32.16,32.15,32.15,4355.0,28.875,28.884,28.875,28.875,4355.0
2017-05-03 11:45:00,32.15,32.17,32.15,32.16,20250.0,28.875,28.893,28.875,28.884,20250.0
2017-05-03 11:50:00,32.16,32.17,32.16,32.16,5900.0,28.884,28.893,28.884,28.884,5900.0
2017-05-03 11:55:00,32.16,32.17,32.15,32.15,36468.0,28.884,28.893,28.875,28.875,36468.0
2017-05-03 12:00:00,32.16,32.16,32.15,32.16,12585.0,28.884,28.884,28.875,28.884,12585.0
2017-05-03 12:05:00,32.16,32.18,32.15,32.17,50082.0,28.884,28.9019,28.875,28.893,50082.0
2017-05-03 12:10:00,32.17,32.18,32.15,32.16,6547.0,28.893,28.9019,28.875,28.884,6547.0
2017-05-03 12:15:00,32.16,32.16,32.15,32.16,5800.0,28.884,28.884,28.875,28.884,5800.0
2017-05-03 12:20:00,32.16,32.18,32.15,32.17,34818.0,28.884,28.9019,28.875,28.893,34818.0
2017-05-03 12:25:00,32.17,32.18,32.17,32.17,3584.0,28.893,28.9019,28.893,28.893,3584.0
2017-05-03 12:30:00,32.17,32.18,32.17,32.17,3417.0,28.893,28.9019,28.893,28.893,3417.0
2017-05-03 12:35:00,32.18,32.18,32.17,32.18,7300.0,28.9019,28.9019,28.893,28.9019,7300.0
2017-05-03 12:40:00,32.18,32.18,32.17,32.18,4612.0,28.9019,28.9019,28.893,28.9019,4612.0
2017-05-03 12:45:00,32.18,32.18,32.17,32.17,25048.0,28.9019,28.9019,28.893,28.893,25048.0
2017-05-03 12:50:00,32.17,32.18,32.17,32.17,6153.0,28.893,28.9019,28.893,28.893,6153.0
2017-05-03 12:55:00,32.17,32.18,32.17,32.17,4434.0,28.893,28.9019,28.893,28.893,4434.0
2017-05-03 13:00:00,32.17,32.18,32.17,32.18,5135.0,28.893,28.9019,28.893,28.9019,5135.0
2017-05-03 13:05:00,32.18,32.18,32.17,32.17,4522.0,28.9019,28.9019,28.893,28.893,4522.0
2017-05-03 13:10:00,32.17,32.19,32.17,32.18,19585.0,28.893,28.9109,28.893,28.9019,19585.0
2017-05-03 13:15:00,32.18,32.18,32.17,32.17,5573.0,28.9019,28.9019,28.893,28.893,5573.0
2017-05-03 13:20:00,32.17,32.18,32.17,32.17,4802.0,28.893,28.9019,28.893,28.893,4802.0
2017-05-03 13:25:00,32.17,32.17,32.15,32.16,12074.0,28.893,28.893,28.875,28.884,12074.0
2017-05-03 13:30:00,32.16,32.17,32.16,32.16,23350.0,28.884,28.893,28.884,28.884,23350.0
2017-05-03 13:35:00,32.16,32.17,32.16,32.16,5200.0,28.884,28.893,28.884,28.884,5200.0
2017-05-03 13:40:00,32.16,32.17,32.14,32.15,43555.0,28.884,28.893,28.866,28.875,43555.0
2017-05-03 13:45:00,32.15,32.15,32.14,32.15,5069.0,28.875,28.875,28.866,28.875,5069.0
2017-05-03 13:50:00,32.15,32.16,32.14,32.16,41175.0,28.875,28.884,28.866,28.884,41175.0
2017-05-03 13:55:00,32.16,32.19,32.12,32.14,70696.0,28.884,28.9109,28.848,28.866,70696.0
2017-05-03 14:00:00,32.15,32.18,32.13,32.17,10263.0,28.875,28.9019,28.857,28.893,10263.0
2017-05-03 14:05:00,32.17,32.19,32.14,32.18,39649.0,28.893,28.9109,28.866,28.9019,39649.0
2017-05-03 14:10:00,32.19,32.19,32.13,32.13,41861.0,28.9109,28.9109,28.857,28.857,41861.0
2017-05-03 14:15:00,32.13,32.14,32.12,32.13,13123.0,28.857,28.866,28.848,28.857,13123.0
2017-05-03 14:20:00,32.13,32.14,32.11,32.14,8898.0,28.857,28.866,28.8391,28.866,8898.0
2017-05-03 14:25:00,32.13,32.14,32.11,32.13,13805.0,28.857,28.866,28.8391,28.857,13805.0
2017-05-03 14:30:00,32.13,32.15,32.12,32.13,11615.0,28.857,28.875,28.848,28.857,11615.0
2017-05-03 14:35:00,32.12,32.13,32.12,32.13,17736.0,28.848,28.857,28.848,28.857,17736.0
2017-05-03 14:40:00,32.13,32.14,32.12,32.13,14217.0,28.857,28.866,28.848,28.857,14217.0
2017-05-03 14:45:00,32.13,32.14,32.13,32.13,17262.0,28.857,28.866,28.857,28.857,17262.0
2017-05-03 14:50:00,32.13,32.15,32.12,32.13,26304.0,28.857,28.875,28.848,28.857,26304.0
2017-05-03 14:55:00,32.13,32.14,32.13,32.13,7545.0,28.857,28.866,28.857,28.857,7545.0
2017-05-03 15:00:00,32.13,32.14,32.12,32.13,60736.0,28.857,28.866,28.848,28.857,60736.0
2017-05-03 15:05:00,32.13,32.14,32.12,32.13,40282.0,28.857,28.866,28.848,28.857,40282.0
2017-05-03 15:10:00,32.13,32.15,32.12,32.15,35361.0,28.857,28.875,28.848,28.875,35361.0
2017-05-03 15:15:00,32.15,32.15,32.14,32.15,19403.0,28.875,28.875,28.866,28.875,19403.0
2017-05-03 15:20:00,32.15,32.15,32.14,32.15,20424.0,28.875,28.875,28.866,28.875,20424.0
2017-05-03 15:25:00,32.15,32.15,32.13,32.14,26786.0,28.875,28.875,28.857,28.866,26786.0
2017-05-03 15:30:00,32.13,32.15,32.13,32.14,20451.0,28.857,28.875,28.857,28.866,20451.0
2017-05-03 15:35:00,32.15,32.15,32.14,32.14,17159.0,28.875,28.875,28.866,28.866,17159.0
2017-05-03 15:40:00,32.15,32.15,32.14,32.14,22128.0,28.875,28.875,28.866,28.866,22128.0
2017-05-03 15:45:00,32.14,32.16,32.14,32.16,45601.0,28.866,28.884,28.866,28.884,45601.0
2017-05-03 15:50:00,32.16,32.16,32.15,32.15,66919.0,28.884,28.884,28.875,28.875,66919.0
2017-05-03 15:55:00,32.15,32.15,32.1,32.11,180926.0,28.875,28.875,28.8301,28.8391,180926.0
2017-05-04 09:30:00,32.25,32.3,32.09,32.09,83613.0,28.9648,29.0097,28.8211,28.8211,83613.0
2017-05-04 09:35:00,32.09,32.1,32.04,32.05,34813.0,28.8211,28.8301,28.7762,28.7852,34813.0
2017-05-04 09:40:00,32.05,32.1,32.05,32.07,149915.0,28.7852,28.8301,28.7852,28.8031,149915.0
2017-05-04 09:45:00,32.08,32.08,32.02,32.03,85281.0,28.8121,28.8121,28.7582,28.7672,85281.0
2017-05-04 09:50:00,32.04,32.06,32.03,32.06,65013.0,28.7762,28.7942,28.7672,28.7942,65013.0
2017-05-04 09:55:00,32.06,32.08,32.05,32.05,51406.0,28.7942,28.8121,28.7852,28.7852,51406.0
2017-05-04 10:00:00,32.05,32.1,32.04,32.09,29024.0,28.7852,28.8301,28.7762,28.8211,29024.0
2017-05-04 10:05:00,32.09,32.09,32.07,32.09,42017.0,28.8211,28.8211,28.8031,28.8211,42017.0
2017-05-04 10:10:00,32.09,32.1,32.07,32.08,27293.0,28.8211,28.8301,28.8031,28.8121,27293.0
2017-05-04 10:15:00,32.08,32.09,32.07,32.09,36713.0,28.8121,28.8211,28.8031,28.8211,36713.0
2017-05-04 10:20:00,32.09,32.09,32.08,32.09,6800.0,28.8211,28.8211,28.8121,28.8211,6800.0
2017-05-04 10:25:00,32.09,32.12,32.08,32.11,37332.0,28.8211,28.848,28.8121,28.8391,37332.0
2017-05-04 10:30:00,32.12,32.12,32.09,32.11,42005.0,28.848,28.848,28.8211,28.8391,42005.0
2017-05-04 10:35:00,32.11,32.12,32.1,32.11,33998.0,28.8391,28.848,28.8301,28.8391,33998.0
2017-05-04 10:40:00,32.1,32.11,32.09,32.11,14256.0,28.8301,28.8391,28.8211,28.8391,14256.0
2017-05-04 10:45:00,32.11,32.11,32.09,32.1,54973.0,28.8391,28.8391,28.8211,28.8301,54973.0
2017-05-04 10:50:00,32.11,32.11,32.1,32.1,11683.0,28.8391,28.8391,28.8301,28.8301,11683.0
2017-05-04 10:55:00,32.1,32.12,32.09,32.11,15561.0,28.8301,28.848,28.8211,28.8391,15561.0
2017-05-04 11:00:00,32.11,32.12,32.1,32.12,5649.0,28.8391,28.848,28.8301,28.848,5649.0
2017-05-04 11:05:00,32.12,32.12,32.11,32.11,11438.0,28.848,28.848,28.8391,28.8391,11438.0
2017-05-04 11:10:00,32.11,32.12,32.1,32.11,18527.0,28.8391,28.848,28.8301,28.8391,18527.0
2017-05-04 11:15:00,32.11,32.13,32.1,32.12,24024.0,28.8391,28.857,28.8301,28.848,24024.0
2017-05-04 11:20:00,32.13,32.13,32.12,32.13,1724.0,28.857,28.857,28.848,28.857,1724.0
2017-05-04 11:25:00,32.12,32.13,32.11,32.12,19539.0,28.848,28.857,28.8391,28.848,19539.0
2017-05-04 11:30:00,32.12,32.13,32.11,32.13,16393.0,28.848,28.857,28.8391,28.857,16393.0
2017-05-04 11:35:00,32.14,32.17,32.14,32.16,35865.0,28.866,28.893,28.866,28.884,35865.0
2017-05-04 11:40:00,32.16,32.18,32.16,32.18,308504.0,28.884,28.9019,28.884,28.9019,308504.0
2017-05-04 11:45:00,32.17,32.18,32.16,32.18,50090.0,28.893,28.9019,28.884,28.9019,50090.0
2017-05-04 11:50:00,32.18,32.18,32.16,32.16,34118.0,28.9019,28.9019,28.884,28.884,34118.0
2017-05-04 11:55:00,32.17,32.17,32.14,32.14,23382.0,28.893,28.893,28.866,28.866,23382.0
2017-05-04 12:00:00,32.14,32.15,32.1,32.11,55931.0,28.866,28.875,28.8301,28.8391,55931.0
2017-05-04 12:05:00,32.1,32.13,32.1,32.13,18000.0,28.8301,28.857,28.8301,28.857,18000.0
2017-05-04 12:10:00,32.12,32.13,32.11,32.12,238278.0,28.848,28.857,28.8391,28.848,238278.0
2017-05-04 12:15:00,32.11,32.12,32.1,32.11,25294.0,28.8391,28.848,28.8301,28.8391,25294.0
2017-05-04 12:20:00,32.11,32.11,32.1,32.11,29110.0,28.8391,28.8391,28.8301,28.8391,29110.0
2017-05-04 12:25:00,32.12,32.12,32.11,32.12,48799.0,28.848,28.848,28.8391,28.848,48799.0
2017-05-04 12:30:00,32.12,32.13,32.11,32.13,49739.0,28.848,28.857,28.8391,28.857,49739.0
2017-05-04 12:35:00,32.13,32.13,32.1,32.12,68319.0,28.857,28.857,28.8301,28.848,68319.0
2017-05-04 12:40:00,32.13,32.14,32.12,32.14,49545.0,28.857,28.866,28.848,28.866,49545.0
2017-05-04 12:45:00,32.14,32.15,32.13,32.14,19058.0,28.866,28.875,28.857,28.866,19058.0
2017-05-04 12:50:00,32.13,32.14,32.12,32.13,15400.0,28.857,28.866,28.848,28.857,15400.0
2017-05-04 12:55:00,32.13,32.14,32.12,32.13,18991.0,28.857,28.866,28.848,28.857,18991.0
2017-05-04 13:00:00,32.13,32.14,32.13,32.13,3110.0,28.857,28.866,28.857,28.857,3110.0
2017-05-04 13:05:00,32.13,32.14,32.12,32.12,2544.0,28.857,28.866,28.848,28.848,2544.0
2017-05-04 13:10:00,32.12,32.13,32.12,32.12,6116.0,28.848,28.857,28.848,28.848,6116.0
2017-05-04 13:15:00,32.13,32.13,32.11,32.11,9761.0,28.857,28.857,28.8391,28.8391,9761.0
2017-05-04 13:20:00,32.12,32.13,32.11,32.13,9945.0,28.848,28.857,28.8391,28.857,9945.0
2017-05-04 13:25:00,32.12,32.13,32.12,32.13,500.0,28.848,28.857,28.848,28.857,500.0
2017-05-04 13:30:00,32.12,32.13,32.11,32.12,8679.0,28.848,28.857,28.8391,28.848,8679.0
2017-05-04 13:35:00,32.11,32.13,32.11,32.12,29859.0,28.8391,28.857,28.8391,28.848,29859.0
2017-05-04 13:40:00,32.12,32.13,32.12,32.12,2900.0,28.848,28.857,28.848,28.848,2900.0
2017-05-04 13:45:00,32.12,32.14,32.12,32.14,12402.0,28.848,28.866,28.848,28.866,12402.0
2017-05-04 13:50:00,32.14,32.14,32.11,32.12,20700.0,28.866,28.866,28.8391,28.848,20700.0
2017-05-04 13:55:00,32.12,32.12,32.11,32.12,5113.0,28.848,28.848,28.8391,28.848,5113.0
2017-05-04 14:00:00,32.12,32.12,32.11,32.12,6200.0,28.848,28.848,28.8391,28.848,6200.0
2017-05-04 14:05:00,32.13,32.13,32.12,32.13,1400.0,28.857,28.857,28.848,28.857,1400.0
2017-05-04 14:10:00,32.13,32.14,32.12,32.13,58958.0,28.857,28.866,28.848,28.857,58958.0
2017-05-04 14:15:00,32.13,32.14,32.11,32.11,38777.0,28.857,28.866,28.8391,28.8391,38777.0
2017-05-04 14:20:00,32.11,32.11,32.09,32.11,61003.0,28.8391,28.8391,28.8211,28.8391,61003.0
2017-05-04 14:25:00,32.11,32.12,32.1,32.11,5800.0,28.8391,28.848,28.8301,28.8391,5800.0
2017-05-04 14:30:00,32.12,32.14,32.12,32.14,9382.0,28.848,28.866,28.848,28.866,9382.0
2017-05-04 14:35:00,32.14,32.14,32.12,32.12,16857.0,28.866,28.866,28.848,28.848,16857.0
2017-05-04 14:40:00,32.12,32.16,32.12,32.13,50948.0,28.848,28.884,28.848,28.857,50948.0
2017-05-04 14:45:00,32.12,32.13,32.12,32.12,15728.0,28.848,28.857,28.848,28.848,15728.0
2017-05-04 14:50:00,32.13,32.13,32.11,32.11,66263.0,28.857,28.857,28.8391,28.8391,66263.0
2017-05-04 14:55:00,32.11,32.12,32.1,32.11,226716.0,28.8391,28.848,28.8301,28.8391,226716.0
2017-05-04 15:00:00,32.11,32.11,32.09,32.1,42755.0,28.8391,28.8391,28.8211,28.8301,42755.0
2017-05-04 15:05:00,32.09,32.1,32.08,32.09,33133.0,28.8211,28.8301,28.8121,28.8211,33133.0
2017-05-04 15:10:00,32.09,32.09,32.06,32.07,54345.0,28.8211,28.8211,28.7942,28.8031,54345.0
2017-05-04 15:15:00,32.06,32.08,32.06,32.06,80711.0,28.7942,28.8121,28.7942,28.7942,80711.0
2017-05-04 15:20:00,32.06,32.07,32.05,32.05,89816.0,28.7942,28.8031,28.7852,28.7852,89816.0
2017-05-04 15:25:00,32.05,32.05,32.04,32.05,68407.0,28.7852,28.7852,28.7762,28.7852,68407.0
2017-05-04 15:30:00,32.04,32.05,32.04,32.05,154479.0,28.7762,28.7852,28.7762,28.7852,154479.0
2017-05-04 15:35:00,32.04,32.05,32.04,32.05,64019.0,28.7762,28.7852,28.7762,28.7852,64019.0
2017-05-04 15:40:00,32.05,32.05,32.04,32.05,81335.0,28.7852,28.7852,28.7762,28.7852,81335.0
2017-05-04 15:45:00,32.05,32.05,32.04,32.04,62666.0,28.7852,28.7852,28.7762,28.7762,62666.0
2017-05-04 15:50:00,32.04,32.05,32.04,32.05,90143.0,28.7762,28.7852,28.7762,28.7852,90143.0
2017-05-04 15:55:00,32.05,32.06,32.04,32.06,183344.0,28.7852,28.7942,28.7762,28.7942,183344.0
2017-05-05 09:30:00,31.92,31.93,31.77,31.91,33972.0,28.6684,28.6774,28.5337,28.6594,33972.0
2017-05-05 09:35:00,31.9,31.94,31.88,31.93,42678.0,28.6505,28.6864,28.6325,28.6774,42678.0
2017-05-05 09:40:00,31.92,31.92,31.9,31.91,18067.0,28.6684,28.6684,28.6505,28.6594,18067.0
2017-05-05 09:45:00,31.9,31.9,31.88,31.88,15527.0,28.6505,28.6505,28.6325,28.6325,15527.0
2017-05-05 09:50:00,31.88,31.89,31.87,31.88,19803.0,28.6325,28.6415,28.6235,28.6325,19803.0
2017-05-05 09:55:00,31.89,31.9,31.87,31.88,98034.0,28.6415,28.6505,28.6235,28.6325,98034.0
2017-05-05 10:00:00,31.88,31.91,31.86,31.91,75563.0,28.6325,28.6594,28.6145,28.6594,75563.0
2017-05-05 10:05:00,31.91,31.94,31.9,31.93,27683.0,28.6594,28.6864,28.6505,28.6774,27683.0
2017-05-05 10:10:00,31.93,31.93,31.92,31.93,22230.0,28.6774,28.6774,28.6684,28.6774,22230.0
2017-05-05 10:15:00,31.93,31.97,31.91,31.97,27437.0,28.6774,28.7133,28.6594,28.7133,27437.0
2017-05-05 10:20:00,31.97,31.98,31.96,31.96,30572.0,28.7133,28.7223,28.7043,28.7043,30572.0
2017-05-05 10:25:00,31.96,31.97,31.93,31.97,38967.0,28.7043,28.7133,28.6774,28.7133,38967.0
2017-05-05 10:30:00,31.97,31.99,31.94,31.95,44026.0,28.7133,28.7313,28.6864,28.6954,44026.0
2017-05-05 10:35:00,31.95,31.97,31.94,31.97,19537.0,28.6954,28.7133,28.6864,28.7133,19537.0
2017-05-05 10:40:00,31.97,31.98,31.96,31.97,18546.0,28.7133,28.7223,28.7043,28.7133,18546.0
2017-05-05 10:45:00,31.97,31.98,31.97,31.98,22044.0,28.7133,28.7223,28.7133,28.7223,22044.0
2017-05-05 10:50:00,31.98,31.98,31.95,31.96,60202.0,28.7223,28.7223,28.6954,28.7043,60202.0
2017-05-05 10:55:00,31.96,31.97,31.95,31.97,12754.0,28.7043,28.7133,28.6954,28.7133,12754.0
2017-05-05 11:00:00,31.98,31.99,31.97,31.98,30208.0,28.7223,28.7313,28.7133,28.7223,30208.0
2017-05-05 11:05:00,31.98,31.99,31.95,31.96,53872.0,28.7223,28.7313,28.6954,28.7043,53872.0
2017-05-05 11:10:00,31.96,31.96,31.95,31.96,5405.0,28.7043,28.7043,28.6954,28.7043,5405.0
2017-05-05 11:15:00,31.96,31.96,31.95,31.96,2300.0,28.7043,28.7043,28.6954,28.7043,2300.0
2017-05-05 11:20:00,31.95,31.96,31.92,31.92,16855.0,28.6954,28.7043,28.6684,28.6684,16855.0
2017-05-05 11:25:00,31.93,31.94,31.92,31.94,10334.0,28.6774,28.6864,28.6684,28.6864,10334.0
2017-05-05 11:30:00,31.94,31.95,31.93,31.95,2420.0,28.6864,28.6954,28.6774,28.6954,2420.0
2017-05-05 11:35:00,31.95,31.95,31.94,31.95,10199.0,28.6954,28.6954,28.6864,28.6954,10199.0
2017-05-05 11:40:00,31.95,31.95,31.94,31.95,5780.0,28.6954,28.6954,28.6864,28.6954,5780.0
2017-05-05 11:45:00,31.95,31.97,31.95,31.97,9670.0,28.6954,28.7133,28.6954,28.7133,9670.0
2017-05-05 11:50:00,31.97,31.98,31.95,31.96,9721.0,28.7133,28.7223,28.6954,28.7043,9721.0
2017-05-05 11:55:00,31.96,31.96,31.95,31.96,14530.0,28.7043,28.7043,28.6954,28.7043,14530.0
2017-05-05 12:00:00,31.96,31.97,31.96,31.96,3210.0,28.7043,28.7133,28.7043,28.7043,3210.0
2017-05-05 12:05:00,31.96,31.96,31.94,31.94,17609.0,28.7043,28.7043,28.6864,28.6864,17609.0
2017-05-05 12:10:00,31.94,31.95,31.93,31.95,15331.0,28.6864,28.6954,28.6774,28.6954,15331.0
2017-05-05 12:15:00,31.95,31.95,31.94,31.95,44886.0,28.6954,28.6954,28.6864,28.6954,44886.0
2017-05-05 12:20:00,31.95,31.95,31.94,31.94,10450.0,28.6954,28.6954,28.6864,28.6864,10450.0
2017-05-05 12:25:00,31.95,31.95,31.94,31.95,4200.0,28.6954,28.6954,28.6864,28.6954,4200.0
2017-05-05 12:30:00,31.95,31.95,31.93,31.93,47455.0,28.6954,28.6954,28.6774,28.6774,47455.0
2017-05-05 12:35:00,31.94,31.95,31.93,31.95,1200.0,28.6864,28.6954,28.6774,28.6954,1200.0
2017-05-05 12:40:00,31.95,31.96,31.94,31.96,23971.0,28.6954,28.7043,28.6864,28.7043,23971.0
2017-05-05 12:45:00,31.96,31.96,31.95,31.95,1774.0,28.7043,28.7043,28.6954,28.6954,1774.0
2017-05-05 12:50:00,31.96,31.96,31.95,31.95,4378.0,28.7043,28.7043,28.6954,28.6954,4378.0
2017-05-05 12:55:00,31.95,31.96,31.95,31.95,7300.0,28.6954,28.7043,28.6954,28.6954,7300.0
2017-05-05 13:00:00,31.95,31.96,31.95,31.96,5102.0,28.6954,28.7043,28.6954,28.7043,5102.0
2017-05-05 13:05:00,31.95,31.96,31.94,31.94,6023.0,28.6954,28.7043,28.6864,28.6864,6023.0
2017-05-05 13:10:00,31.94,31.95,31.92,31.93,6522.0,28.6864,28.6954,28.6684,28.6774,6522.0
2017-05-05 13:15:00,31.93,31.94,31.92,31.94,8076.0,28.6774,28.6864,28.6684,28.6864,8076.0
2017-05-05 13:20:00,31.94,31.94,31.93,31.94,1200.0,28.6864,28.6864,28.6774,28.6864,1200.0
2017-05-05 13:25:00,31.94,31.94,31.93,31.94,938.0,28.6864,28.6864,28.6774,28.6864,938.0
2017-05-05 13:30:00,31.94,31.94,31.93,31.94,1100.0,28.6864,28.6864,28.6774,28.6864,1100.0
2017-05-05 13:35:00,31.94,31.94,31.93,31.94,5753.0,28.6864,28.6864,28.6774,28.6864,5753.0
2017-05-05 13:40:00,31.94,31.96,31.94,31.96,17526.0,28.6864,28.7043,28.6864,28.7043,17526.0
2017-05-05 13:45:00,31.96,31.96,31.95,31.95,3826.0,28.7043,28.7043,28.6954,28.6954,3826.0
2017-05-05 13:50:00,31.96,31.97,31.95,31.96,35449.0,28.7043,28.7133,28.6954,28.7043,35449.0
2017-05-05 13:55:00,31.97,31.99,31.96,31.97,29781.0,28.7133,28.7313,28.7043,28.7133,29781.0
2017-05-05 14:00:00,31.96,31.99,31.96,31.98,51684.0,28.7043,28.7313,28.7043,28.7223,51684.0
2017-05-05 14:05:00,31.98,31.99,31.98,31.98,1138.0,28.7223,28.7313,28.7223,28.7223,1138.0
2017-05-05 14:10:00,31.98,31.99,31.98,31.98,725.0,28.7223,28.7313,28.7223,28.7223,725.0
2017-05-05 14:15:00,31.98,31.99,31.98,31.99,2438.0,28.7223,28.7313,28.7223,28.7313,2438.0
2017-05-05 14:20:00,31.98,31.99,31.98,31.98,820.0,28.7223,28.7313,28.7223,28.7223,820.0
2017-05-05 14:25:00,31.98,32.0,31.98,31.98,68728.0,28.7223,28.7403,28.7223,28.7223,68728.0
2017-05-05 14:30:00,31.98,31.99,31.98,31.98,4128.0,28.7223,28.7313,28.7223,28.7223,4128.0
2017-05-05 14:35:00,31.98,31.99,31.98,31.99,10811.0,28.7223,28.7313,28.7223,28.7313,10811.0
2017-05-05 14:40:00,31.99,32.01,31.98,32.0,18205.0,28.7313,28.7492,28.7223,28.7403,18205.0
2017-05-05 14:45:00,32.0,32.0,31.98,32.0,11840.0,28.7403,28.7403,28.7223,28.7403,11840.0
2017-05-05 14:50:00,32.01,32.02,32.0,32.01,34871.0,28.7492,28.7582,28.7403,28.7492,34871.0
2017-05-05 14:55:00,32.01,32.02,32.01,32.02,1637.0,28.7492,28.7582,28.7492,28.7582,1637.0
2017-05-05 15:00:00,32.02,32.02,32.0,32.0,10010.0,28.7582,28.7582,28.7403,28.7403,10010.0
2017-05-05 15:05:00,32.01,32.01,32.0,32.01,14123.0,28.7492,28.7492,28.7403,28.7492,14123.0
2017-05-05 15:10:00,32.01,32.02,32.01,32.02,3982.0,28.7492,28.7582,28.7492,28.7582,3982.0
2017-05-05 15:15:00,32.01,32.01,32.0,32.0,3344.0,28.7492,28.7492,28.7403,28.7403,3344.0
2017-05-05 15:20:00,32.0,32.01,32.0,32.0,1300.0,28.7403,28.7492,28.7403,28.7403,1300.0
2017-05-05 15:25:00,32.0,32.01,32.0,32.0,2300.0,28.7403,28.7492,28.7403,28.7403,2300.0
2017-05-05 15:30:00,32.01,32.01,32.0,32.01,5200.0,28.7492,28.7492,28.7403,28.7492,5200.0
2017-05-05 15:35:00,32.02,32.03,32.01,32.02,7843.0,28.7582,28.7672,28.7492,28.7582,7843.0
2017-05-05 15:40:00,32.02,32.02,32.01,32.01,5536.0,28.7582,28.7582,28.7492,28.7492,5536.0
2017-05-05 15:45:00,32.01,32.04,32.01,32.04,15698.0,28.7492,28.7762,28.7492,28.7762,15698.0
2017-05-05 15:50:00,32.04,32.04,32.03,32.04,12601.0,28.7762,28.7762,28.7672,28.7762,12601.0
2017-05-05 15:55:00,32.04,32.05,32.02,32.05,80888.0,28.7762,28.7852,28.7582,28.7852,80888.0
2017-05-08 09:30:00,32.04,32.05,31.98,32.05,24309.0,28.7762,28.7852,28.7223,28.7852,24309.0
2017-05-08 09:35:00,32.05,32.07,31.99,31.99,27686.0,28.7852,28.8031,28.7313,28.7313,27686.0
2017-05-08 09:40:00,32.0,32.01,31.98,32.0,21540.0,28.7403,28.7492,28.7223,28.7403,21540.0
2017-05-08 09:45:00,32.01,32.02,31.98,31.98,18306.0,28.7492,28.7582,28.7223,28.7223,18306.0
2017-05-08 09:50:00,31.98,31.99,31.98,31.98,12296.0,28.7223,28.7313,28.7223,28.7223,12296.0
2017-05-08 09:55:00,31.99,32.01,31.98,32.0,5900.0,28.7313,28.7492,28.7223,28.7403,5900.0
2017-05-08 10:00:00,32.0,32.01,31.97,32.0,100834.0,28.7403,28.7492,28.7133,28.7403,100834.0
2017-05-08 10:05:00,32.0,32.01,32.0,32.01,8232.0,28.7403,28.7492,28.7403,28.7492,8232.0
2017-05-08 10:10:00,32.01,32.01,31.98,31.99,45576.0,28.7492,28.7492,28.7223,28.7313,45576.0
2017-05-08 10:15:00,31.99,31.99,31.97,31.98,29568.0,28.7313,28.7313,28.7133,28.7223,29568.0
2017-05-08 10:20:00,31.98,31.99,31.97,31.97,9091.0,28.7223,28.7313,28.7133,28.7133,9091.0
2017-05-08 10:25:00,31.98,32.0,31.98,31.99,9989.0,28.7223,28.7403,28.7223,28.7313,9989.0
2017-05-08 10:30:00,31.99,32.01,31.99,32.0,11225.0,28.7313,28.7492,28.7313,28.7403,11225.0
2017-05-08 10:35:00,32.01,32.02,31.99,31.99,25029.0,28.7492,28.7582,28.7313,28.7313,25029.0
2017-05-08 10:40:00,31.99,32.0,31.98,32.0,32825.0,28.7313,28.7403,28.7223,28.7403,32825.0
2017-05-08 10:45:00,32.01,32.02,32.0,32.01,19462.0,28.7492,28.7582,28.7403,28.7492,19462.0
2017-05-08 10:50:00,32.01,32.01,31.98,31.98,10361.0,28.7492,28.7492,28.7223,28.7223,10361.0
2017-05-08 10:55:00,31.98,31.99,31.98,31.98,3356.0,28.7223,28.7313,28.7223,28.7223,3356.0
2017-05-08 11:00:00,31.98,31.99,31.96,31.99,39709.0,28.7223,28.7313,28.7043,28.7313,39709.0
2017-05-08 11:05:00,31.99,31.99,31.96,31.96,25304.0,28.7313,28.7313,28.7043,28.7043,25304.0
2017-05-08 11:10:00,31.96,31.96,31.95,31.95,9409.0,28.7043,28.7043,28.6954,28.6954,9409.0
2017-05-08 11:15:00,31.95,31.96,31.95,31.96,3274.0,28.6954,28.7043,28.6954,28.7043,3274.0
2017-05-08 11:20:00,31.96,31.97,31.95,31.95,19528.0,28.7043,28.7133,28.6954,28.6954,19528.0
2017-05-08 11:25:00,31.95,31.96,31.93,31.95,47111.0,28.6954,28.7043,28.6774,28.6954,47111.0
2017-05-08 11:30:00,31.95,31.97,31.95,31.97,22084.0,28.6954,28.7133,28.6954,28.7133,22084.0
2017-05-08 11:35:00,31.96,31.97,31.96,31.97,13118.0,28.7043,28.7133,28.7043,28.7133,13118.0
2017-05-08 11:40:00,31.97,31.99,31.97,31.97,21142.0,28.7133,28.7313,28.7133,28.7133,21142.0
2017-05-08 11:45:00,31.97,31.98,31.97,31.97,6650.0,28.7133,28.7223,28.7133,28.7133,6650.0
2017-05-08 11:50:00,31.97,31.98,31.96,31.96,45524.0,28.7133,28.7223,28.7043,28.7043,45524.0
2017-05-08 11:55:00,31.96,31.97,31.94,31.95,21670.0,28.7043,28.7133,28.6864,28.6954,21670.0
2017-05-08 12:00:00,31.96,31.96,31.95,31.96,1870.0,28.7043,28.7043,28.6954,28.7043,1870.0
2017-05-08 12:05:00,31.96,31.96,31.95,31.96,1489.0,28.7043,28.7043,28.6954,28.7043,1489.0
2017-05-08 12:10:00,31.96,31.96,31.95,31.95,2400.0,28.7043,28.7043,28.6954,28.6954,2400.0
2017-05-08 12:15:00,31.96,31.96,31.94,31.94,13753.0,28.7043,28.7043,28.6864,28.6864,13753.0
2017-05-08 12:20:00,31.94,31.95,31.94,31.94,8114.0,28.6864,28.6954,28.6864,28.6864,8114.0
2017-05-08 12:25:00,31.94,31.95,31.93,31.93,4897.0,28.6864,28.6954,28.6774,28.6774,4897.0
2017-05-08 12:30:00,31.94,31.94,31.93,31.93,7431.0,28.6864,28.6864,28.6774,28.6774,7431.0
2017-05-08 12:35:00,31.94,31.95,31.93,31.95,16733.0,28.6864,28.6954,28.6774,28.6954,16733.0
2017-05-08 12:40:00,31.94,31.95,31.94,31.95,1542.0,28.6864,28.6954,28.6864,28.6954,1542.0
2017-05-08 12:45:00,31.94,31.95,31.93,31.94,27263.0,28.6864,28.6954,28.6774,28.6864,27263.0
2017-05-08 12:50:00,31.93,31.94,31.88,31.88,46005.0,28.6774,28.6864,28.6325,28.6325,46005.0
2017-05-08 12:55:00,31.89,31.9,31.88,31.89,72970.0,28.6415,28.6505,28.6325,28.6415,72970.0
2017-05-08 13:00:00,31.88,31.89,31.88,31.88,3480.0,28.6325,28.6415,28.6325,28.6325,3480.0
2017-05-08 13:05:00,31.89,31.89,31.88,31.89,4521.0,28.6415,28.6415,28.6325,28.6415,4521.0
2017-05-08 13:10:00,31.89,31.89,31.88,31.89,2200.0,28.6415,28.6415,28.6325,28.6415,2200.0
2017-05-08 13:15:00,31.89,31.9,31.88,31.89,12904.0,28.6415,28.6505,28.6325,28.6415,12904.0
2017-05-08 13:20:00,31.89,31.89,31.87,31.89,24495.0,28.6415,28.6415,28.6235,28.6415,24495.0
2017-05-08 13:25:00,31.88,31.89,31.88,31.89,700.0,28.6325,28.6415,28.6325,28.6415,700.0
2017-05-08 13:30:00,31.88,31.89,31.88,31.88,900.0,28.6325,28.6415,28.6325,28.6325,900.0
2017-05-08 13:35:00,31.88,31.89,31.88,31.89,1700.0,28.6325,28.6415,28.6325,28.6415,1700.0
2017-05-08 13:40:00,31.88,31.89,31.88,31.89,1000.0,28.6325,28.6415,28.6325,28.6415,1000.0
2017-05-08 13:45:00,31.88,31.89,31.88,31.88,1296.0,28.6325,28.6415,28.6325,28.6325,1296.0
2017-05-08 13:50:00,31.88,31.89,31.88,31.88,1750.0,28.6325,28.6415,28.6325,28.6325,1750.0
2017-05-08 13:55:00,31.89,31.89,31.88,31.89,1500.0,28.6415,28.6415,28.6325,28.6415,1500.0
2017-05-08 14:00:00,31.89,31.9,31.88,31.9,8776.0,28.6415,28.6505,28.6325,28.6505,8776.0
2017-05-08 14:05:00,31.9,31.9,31.89,31.9,8745.0,28.6505,28.6505,28.6415,28.6505,8745.0
2017-05-08 14:10:00,31.9,31.9,31.89,31.89,7637.0,28.6505,28.6505,28.6415,28.6415,7637.0
2017-05-08 14:15:00,31.89,31.9,31.89,31.89,5300.0,28.6415,28.6505,28.6415,28.6415,5300.0
2017-05-08 14:20:00,31.89,31.9,31.89,31.89,4626.0,28.6415,28.6505,28.6415,28.6415,4626.0
2017-05-08 14:25:00,31.9,31.9,31.88,31.89,7823.0,28.6505,28.6505,28.6325,28.6415,7823.0
2017-05-08 14:30:00,31.88,31.89,31.88,31.88,4686.0,28.6325,28.6415,28.6325,28.6325,4686.0
2017-05-08 14:35:00,31.88,31.89,31.88,31.88,4882.0,28.6325,28.6415,28.6325,28.6325,4882.0
2017-05-08 14:40:00,31.88,31.89,31.88,31.88,4200.0,28.6325,28.6415,28.6325,28.6325,4200.0
2017-05-08 14:45:00,31.89,31.89,31.88,31.88,5800.0,28.6415,28.6415,28.6325,28.6325,5800.0
2017-05-08 14:50:00,31.88,31.89,31.88,31.88,6865.0,28.6325,28.6415,28.6325,28.6325,6865.0
2017-05-08 14:55:00,31.88,31.89,31.88,31.88,5121.0,28.6325,28.6415,28.6325,28.6325,5121.0
2017-05-08 15:00:00,31.88,31.88,31.87,31.87,19654.0,28.6325,28.6325,28.6235,28.6235,19654.0
2017-05-08 15:05:00,31.87,31.89,31.87,31.87,29078.0,28.6235,28.6415,28.6235,28.6235,29078.0
2017-05-08 15:10:00,31.87,31.87,31.86,31.87,14003.0,28.6235,28.6235,28.6145,28.6235,14003.0
2017-05-08 15:15:00,31.86,31.87,31.86,31.86,6831.0,28.6145,28.6235,28.6145,28.6145,6831.0
2017-05-08 15:20:00,31.87,31.87,31.86,31.86,10767.0,28.6235,28.6235,28.6145,28.6145,10767.0
2017-05-08 15:25:00,31.87,31.87,31.86,31.86,7200.0,28.6235,28.6235,28.6145,28.6145,7200.0
2017-05-08 15:30:00,31.87,31.88,31.86,31.88,23246.0,28.6235,28.6325,28.6145,28.6325,23246.0
2017-05-08 15:35:00,31.88,31.88,31.87,31.88,38579.0,28.6325,28.6325,28.6235,28.6325,38579.0
2017-05-08 15:40:00,31.87,31.88,31.86,31.86,20746.0,28.6235,28.6325,28.6145,28.6145,20746.0
2017-05-08 15:45:00,31.86,31.87,31.85,31.87,61343.0,28.6145,28.6235,28.6055,28.6235,61343.0
2017-05-08 15:50:00,31.86,31.87,31.86,31.87,26422.0,28.6145,28.6235,28.6145,28.6235,26422.0
2017-05-08 15:55:00,31.87,31.9,31.86,31.88,286774.0,28.6235,28.6505,28.6145,28.6325,286774.0
2017-05-09 09:30:00,31.9,31.97,31.89,31.93,113249.0,28.6505,28.7133,28.6415,28.6774,113249.0
2017-05-09 09:35:00,31.93,31.95,31.91,31.92,74999.0,28.6774,28.6954,28.6594,28.6684,74999.0
2017-05-09 09:40:00,31.92,31.93,31.91,31.92,19283.0,28.6684,28.6774,28.6594,28.6684,19283.0
2017-05-09 09:45:00,31.93,31.96,31.92,31.95,86550.0,28.6774,28.7043,28.6684,28.6954,86550.0
2017-05-09 09:50:00,31.95,31.95,31.94,31.95,10255.0,28.6954,28.6954,28.6864,28.6954,10255.0
2017-05-09 09:55:00,31.95,31.95,31.94,31.95,5430.0,28.6954,28.6954,28.6864,28.6954,5430.0
2017-05-09 10:00:00,31.95,32.0,31.94,31.99,189783.0,28.6954,28.7403,28.6864,28.7313,189783.0
2017-05-09 10:05:00,32.0,32.0,31.99,31.99,19744.0,28.7403,28.7403,28.7313,28.7313,19744.0
2017-05-09 10:10:00,31.99,32.01,31.98,32.0,18356.0,28.7313,28.7492,28.7223,28.7403,18356.0
2017-05-09 10:15:00,32.01,32.01,32.0,32.01,17873.0,28.7492,28.7492,28.7403,28.7492,17873.0
2017-05-09 10:20:00,32.01,32.01,31.99,32.0,15390.0,28.7492,28.7492,28.7313,28.7403,15390.0
2017-05-09 10:25:00,31.99,32.0,31.98,31.99,14171.0,28.7313,28.7403,28.7223,28.7313,14171.0
2017-05-09 10:30:00,31.99,32.0,31.98,32.0,13214.0,28.7313,28.7403,28.7223,28.7403,13214.0
2017-05-09 10:35:00,32.0,32.01,31.99,32.01,13000.0,28.7403,28.7492,28.7313,28.7492,13000.0
2017-05-09 10:40:00,32.01,32.02,31.99,32.0,50050.0,28.7492,28.7582,28.7313,28.7403,50050.0
2017-05-09 10:45:00,32.0,32.0,31.99,32.0,18439.0,28.7403,28.7403,28.7313,28.7403,18439.0
2017-05-09 10:50:00,32.0,32.01,31.99,32.0,5071.0,28.7403,28.7492,28.7313,28.7403,5071.0
2017-05-09 10:55:00,32.0,32.02,32.0,32.02,18269.0,28.7403,28.7582,28.7403,28.7582,18269.0
2017-05-09 11:00:00,32.02,32.03,32.01,32.02,20364.0,28.7582,28.7672,28.7492,28.7582,20364.0
2017-05-09 11:05:00,32.02,32.03,32.02,32.03,8056.0,28.7582,28.7672,28.7582,28.7672,8056.0
2017-05-09 11:10:00,32.02,32.03,32.02,32.02,5979.0,28.7582,28.7672,28.7582,28.7582,5979.0
2017-05-09 11:15:00,32.02,32.03,32.01,32.01,6820.0,28.7582,28.7672,28.7492,28.7492,6820.0
2017-05-09 11:20:00,32.01,32.02,31.99,31.99,7815.0,28.7492,28.7582,28.7313,28.7313,7815.0
2017-05-09 11:25:00,31.98,32.01,31.98,32.01,14730.0,28.7223,28.7492,28.7223,28.7492,14730.0
2017-05-09 11:30:00,32.01,32.01,32.0,32.0,10188.0,28.7492,28.7492,28.7403,28.7403,10188.0
2017-05-09 11:35:00,32.01,32.01,32.0,32.0,4390.0,28.7492,28.7492,28.7403,28.7403,4390.0
2017-05-09 11:40:00,32.01,32.01,32.0,32.01,2632.0,28.7492,28.7492,28.7403,28.7492,2632.0
2017-05-09 11:45:00,32.01,32.01,32.0,32.01,11912.0,28.7492,28.7492,28.7403,28.7492,11912.0
2017-05-09 11:50:00,32.01,32.01,31.97,31.98,36501.0,28.7492,28.7492,28.7133,28.7223,36501.0
2017-05-09 11:55:00,31.98,32.0,31.97,32.0,27882.0,28.7223,28.7403,28.7133,28.7403,27882.0
2017-05-09 12:00:00,31.99,32.0,31.99,32.0,5920.0,28.7313,28.7403,28.7313,28.7403,5920.0
2017-05-09 12:05:00,31.99,32.0,31.99,32.0,8025.0,28.7313,28.7403,28.7313,28.7403,8025.0
2017-05-09 12:10:00,32.0,32.0,31.98,31.99,51772.0,28.7403,28.7403,28.7223,28.7313,51772.0
2017-05-09 12:15:00,32.0,32.0,31.95,31.96,77625.0,28.7403,28.7403,28.6954,28.7043,77625.0
2017-05-09 12:20:00,31.95,31.96,31.95,31.95,15525.0,28.6954,28.7043,28.6954,28.6954,15525.0
2017-05-09 12:25:00,31.96,31.97,31.95,31.96,10775.0,28.7043,28.7133,28.6954,28.7043,10775.0
2017-05-09 12:30:00,31.97,31.97,31.96,31.96,4505.0,28.7133,28.7133,28.7043,28.7043,4505.0
2017-05-09 12:35:00,31.96,31.98,31.95,31.96,43912.0,28.7043,28.7223,28.6954,28.7043,43912.0
2017-05-09 12:40:00,31.95,31.96,31.95,31.95,7111.0,28.6954,28.7043,28.6954,28.6954,7111.0
2017-05-09 12:45:00,31.96,31.97,31.95,31.96,14890.0,28.7043,28.7133,28.6954,28.7043,14890.0
2017-05-09 12:50:00,31.96,31.98,31.96,31.98,12327.0,28.7043,28.7223,28.7043,28.7223,12327.0
2017-05-09 12:55:00,31.98,31.98,31.93,31.95,568203.0,28.7223,28.7223,28.6774,28.6954,568203.0
2017-05-09 13:00:00,31.95,31.96,31.94,31.95,14664.0,28.6954,28.7043,28.6864,28.6954,14664.0
2017-05-09 13:05:00,31.95,31.96,31.95,31.95,1200.0,28.6954,28.7043,28.6954,28.6954,1200.0
2017-05-09 13:10:00,31.95,31.96,31.93,31.93,37328.0,28.6954,28.7043,28.6774,28.6774,37328.0
2017-05-09 13:15:00,31.93,31.94,31.93,31.93,2000.0,28.6774,28.6864,28.6774,28.6774,2000.0
2017-05-09 13:20:00,31.93,31.93,31.92,31.92,10433.0,28.6774,28.6774,28.6684,28.6684,10433.0
2017-05-09 13:25:00,31.92,31.92,31.91,31.91,23461.0,28.6684,28.6684,28.6594,28.6594,23461.0
2017-05-09 13:30:00,31.91,31.92,31.91,31.91,37377.0,28.6594,28.6684,28.6594,28.6594,37377.0
2017-05-09 13:35:00,31.91,31.92,31.91,31.91,14740.0,28.6594,28.6684,28.6594,28.6594,14740.0
2017-05-09 13:40:00,31.91,31.92,31.91,31.91,108324.0,28.6594,28.6684,28.6594,28.6594,108324.0
2017-05-09 13:45:00,31.92,31.92,31.91,31.92,20732.0,28.6684,28.6684,28.6594,28.6684,20732.0
2017-05-09 13:50:00,31.92,31.96,31.91,31.95,49543.0,28.6684,28.7043,28.6594,28.6954,49543.0
2017-05-09 13:55:00,31.96,31.96,31.95,31.96,6750.0,28.7043,28.7043,28.6954,28.7043,6750.0
2017-05-09 14:00:00,31.96,31.97,31.94,31.95,26235.0,28.7043,28.7133,28.6864,28.6954,26235.0
2017-05-09 14:05:00,31.94,31.95,31.93,31.94,12387.0,28.6864,28.6954,28.6774,28.6864,12387.0
2017-05-09 14:10:00,31.95,31.95,31.94,31.95,7635.0,28.6954,28.6954,28.6864,28.6954,7635.0
2017-05-09 14:15:00,31.94,31.95,31.94,31.95,5097.0,28.6864,28.6954,28.6864,28.6954,5097.0
2017-05-09 14:20:00,31.95,31.95,31.94,31.95,2250.0,28.6954,28.6954,28.6864,28.6954,2250.0
2017-05-09 14:25:00,31.94,31.95,31.94,31.94,10825.0,28.6864,28.6954,28.6864,28.6864,10825.0
2017-05-09 14:30:00,31.94,31.96,31.93,31.93,40611.0,28.6864,28.7043,28.6774,28.6774,40611.0
2017-05-09 14:35:00,31.94,31.94,31.93,31.94,2390.0,28.6864,28.6864,28.6774,28.6864,2390.0
2017-05-09 14:40:00,31.93,31.94,31.93,31.93,10612.0,28.6774,28.6864,28.6774,28.6774,10612.0
2017-05-09 14:45:00,31.93,31.94,31.93,31.94,6773.0,28.6774,28.6864,28.6774,28.6864,6773.0
2017-05-09 14:50:00,31.93,31.94,31.93,31.94,5647.0,28.6774,28.6864,28.6774,28.6864,5647.0
2017-05-09 14:55:00,31.94,31.94,31.93,31.94,4530.0,28.6864,28.6864,28.6774,28.6864,4530.0
2017-05-09 15:00:00,31.94,31.94,31.93,31.94,18526.0,28.6864,28.6864,28.6774,28.6864,18526.0
2017-05-09 15:05:00,31.94,31.95,31.93,31.95,34933.0,28.6864,28.6954,28.6774,28.6954,34933.0
2017-05-09 15:10:00,31.95,31.95,31.94,31.94,6495.0,28.6954,28.6954,28.6864,28.6864,6495.0
2017-05-09 15:15:00,31.94,31.95,31.94,31.94,11715.0,28.6864,28.6954,28.6864,28.6864,11715.0
2017-05-09 15:20:00,31.94,31.95,31.94,31.95,26956.0,28.6864,28.6954,28.6864,28.6954,26956.0
2017-05-09 15:25:00,31.94,31.94,31.92,31.93,62530.0,28.6864,28.6864,28.6684,28.6774,62530.0
2017-05-09 15:30:00,31.93,31.94,31.92,31.92,35521.0,28.6774,28.6864,28.6684,28.6684,35521.0
2017-05-09 15:35:00,31.93,31.93,31.91,31.92,43212.0,28.6774,28.6774,28.6594,28.6684,43212.0
2017-05-09 15:40:00,31.92,31.92,31.9,31.9,82079.0,28.6684,28.6684,28.6505,28.6505,82079.0
2017-05-09 15:45:00,31.91,31.94,31.9,31.94,87967.0,28.6594,28.6864,28.6505,28.6864,87967.0
2017-05-09 15:50:00,31.94,31.94,31.93,31.94,64809.0,28.6864,28.6864,28.6774,28.6864,64809.0
2017-05-09 15:55:00,31.94,31.96,31.94,31.95,445433.0,28.6864,28.7043,28.6864,28.6954,445433.0
2017-05-10 09:30:00,32.3,32.32,32.22,32.31,85421.0,29.0097,29.0277,28.9379,29.0187,85421.0
2017-05-10 09:35:00,32.3,32.32,32.28,32.3,131865.0,29.0097,29.0277,28.9917,29.0097,131865.0
2017-05-10 09:40:00,32.31,32.31,32.26,32.27,99793.0,29.0187,29.0187,28.9738,28.9828,99793.0
2017-05-10 09:45:00,32.27,32.29,32.27,32.28,100637.0,28.9828,29.0007,28.9828,28.9917,100637.0
2017-05-10 09:50:00,32.29,32.32,32.28,32.32,16058.0,29.0007,29.0277,28.9917,29.0277,16058.0
2017-05-10 09:55:00,32.32,32.33,32.31,32.33,10666.0,29.0277,29.0367,29.0187,29.0367,10666.0
2017-05-10 10:00:00,32.33,32.34,32.32,32.33,79332.0,29.0367,29.0456,29.0277,29.0367,79332.0
2017-05-10 10:05:00,32.33,32.34,32.33,32.34,51923.0,29.0367,29.0456,29.0367,29.0456,51923.0
2017-05-10 10:10:00,32.34,32.35,32.33,32.34,23408.0,29.0456,29.0546,29.0367,29.0456,23408.0
2017-05-10 10:15:00,32.34,32.35,32.34,32.34,32563.0,29.0456,29.0546,29.0456,29.0456,32563.0
2017-05-10 10:20:00,32.34,32.35,32.33,32.33,37763.0,29.0456,29.0546,29.0367,29.0367,37763.0
2017-05-10 10:25:00,32.33,32.34,32.31,32.32,36484.0,29.0367,29.0456,29.0187,29.0277,36484.0
2017-05-10 10:30:00,32.32,32.34,32.31,32.34,44655.0,29.0277,29.0456,29.0187,29.0456,44655.0
2017-05-10 10:35:00,32.34,32.35,32.33,32.34,18144.0,29.0456,29.0546,29.0367,29.0456,18144.0
2017-05-10 10:40:00,32.34,32.34,32.32,32.34,26685.0,29.0456,29.0456,29.0277,29.0456,26685.0
2017-05-10 10:45:00,32.34,32.34,32.32,32.33,12214.0,29.0456,29.0456,29.0277,29.0367,12214.0
2017-05-10 10:50:00,32.32,32.33,32.32,32.33,33076.0,29.0277,29.0367,29.0277,29.0367,33076.0
2017-05-10 10:55:00,32.33,32.33,32.3,32.31,23377.0,29.0367,29.0367,29.0097,29.0187,23377.0
2017-05-10 11:00:00,32.32,32.32,32.3,32.3,26473.0,29.0277,29.0277,29.0097,29.0097,26473.0
2017-05-10 11:05:00,32.31,32.32,32.3,32.32,16931.0,29.0187,29.0277,29.0097,29.0277,16931.0
2017-05-10 11:10:00,32.32,32.33,32.31,32.32,14222.0,29.0277,29.0367,29.0187,29.0277,14222.0
2017-05-10 11:15:00,32.33,32.34,32.32,32.34,5186.0,29.0367,29.0456,29.0277,29.0456,5186.0
2017-05-10 11:20:00,32.34,32.34,32.33,32.34,9820.0,29.0456,29.0456,29.0367,29.0456,9820.0
2017-05-10 11:25:00,32.34,32.36,32.33,32.34,21777.0,29.0456,29.0636,29.0367,29.0456,21777.0
2017-05-10 11:30:00,32.34,32.34,32.33,32.34,6800.0,29.0456,29.0456,29.0367,29.0456,6800.0
2017-05-10 11:35:00,32.33,32.33,32.32,32.32,36519.0,29.0367,29.0367,29.0277,29.0277,36519.0
2017-05-10 11:40:00,32.33,32.34,32.32,32.33,22800.0,29.0367,29.0456,29.0277,29.0367,22800.0
2017-05-10 11:45:00,32.33,32.34,32.32,32.32,19078.0,29.0367,29.0456,29.0277,29.0277,19078.0
2017-05-10 11:50:00,32.32,32.33,32.32,32.32,7454.0,29.0277,29.0367,29.0277,29.0277,7454.0
2017-05-10 11:55:00,32.32,32.33,32.32,32.32,5493.0,29.0277,29.0367,29.0277,29.0277,5493.0
2017-05-10 12:00:00,32.32,32.33,32.32,32.33,7376.0,29.0277,29.0367,29.0277,29.0367,7376.0
2017-05-10 12:05:00,32.33,32.33,32.32,32.33,4010.0,29.0367,29.0367,29.0277,29.0367,4010.0
2017-05-10 12:10:00,32.33,32.33,32.32,32.33,1700.0,29.0367,29.0367,29.0277,29.0367,1700.0
2017-05-10 12:15:00,32.33,32.33,32.32,32.33,8500.0,29.0367,29.0367,29.0277,29.0367,8500.0
2017-05-10 12:20:00,32.33,32.33,32.32,32.32,5563.0,29.0367,29.0367,29.0277,29.0277,5563.0
2017-05-10 12:25:00,32.32,32.33,32.32,32.32,2600.0,29.0277,29.0367,29.0277,29.0277,2600.0
2017-05-10 12:30:00,32.33,32.35,32.32,32.34,79862.0,29.0367,29.0546,29.0277,29.0456,79862.0
2017-05-10 12:35:00,32.35,32.35,32.33,32.33,7072.0,29.0546,29.0546,29.0367,29.0367,7072.0
2017-05-10 12:40:00,32.33,32.33,32.32,32.33,49706.0,29.0367,29.0367,29.0277,29.0367,49706.0
2017-05-10 12:45:00,32.33,32.33,32.32,32.33,6090.0,29.0367,29.0367,29.0277,29.0367,6090.0
2017-05-10 12:50:00,32.33,32.33,32.32,32.33,7600.0,29.0367,29.0367,29.0277,29.0367,7600.0
2017-05-10 12:55:00,32.33,32.35,32.32,32.35,24272.0,29.0367,29.0546,29.0277,29.0546,24272.0
2017-05-10 13:00:00,32.34,32.35,32.34,32.34,7069.0,29.0456,29.0546,29.0456,29.0456,7069.0
2017-05-10 13:05:00,32.34,32.36,32.34,32.36,10325.0,29.0456,29.0636,29.0456,29.0636,10325.0
2017-05-10 13:10:00,32.35,32.36,32.35,32.36,17383.0,29.0546,29.0636,29.0546,29.0636,17383.0
2017-05-10 13:15:00,32.35,32.36,32.35,32.35,2900.0,29.0546,29.0636,29.0546,29.0546,2900.0
2017-05-10 13:20:00,32.35,32.36,32.34,32.34,16306.0,29.0546,29.0636,29.0456,29.0456,16306.0
2017-05-10 13:25:00,32.34,32.35,32.34,32.34,2100.0,29.0456,29.0546,29.0456,29.0456,2100.0
2017-05-10 13:30:00,32.34,32.35,32.32,32.32,15237.0,29.0456,29.0546,29.0277,29.0277,15237.0
2017-05-10 13:35:00,32.33,32.33,32.31,32.32,13451.0,29.0367,29.0367,29.0187,29.0277,13451.0
2017-05-10 13:40:00,32.32,32.32,32.31,32.32,4500.0,29.0277,29.0277,29.0187,29.0277,4500.0
2017-05-10 13:45:00,32.32,32.32,32.31,32.32,4500.0,29.0277,29.0277,29.0187,29.0277,4500.0
2017-05-10 13:50:00,32.31,32.32,32.3,32.3,36279.0,29.0187,29.0277,29.0097,29.0097,36279.0
2017-05-10 13:55:00,32.31,32.31,32.3,32.31,4700.0,29.0187,29.0187,29.0097,29.0187,4700.0
2017-05-10 14:00:00,32.31,32.32,32.3,32.32,11011.0,29.0187,29.0277,29.0097,29.0277,11011.0
2017-05-10 14:05:00,32.32,32.32,32.31,32.32,9267.0,29.0277,29.0277,29.0187,29.0277,9267.0
2017-05-10 14:10:00,32.32,32.32,32.31,32.32,6924.0,29.0277,29.0277,29.0187,29.0277,6924.0
2017-05-10 14:15:00,32.32,32.33,32.31,32.33,9520.0,29.0277,29.0367,29.0187,29.0367,9520.0
2017-05-10 14:20:00,32.33,32.35,32.32,32.33,39770.0,29.0367,29.0546,29.0277,29.0367,39770.0
2017-05-10 14:25:00,32.34,32.34,32.33,32.33,3585.0,29.0456,29.0456,29.0367,29.0367,3585.0
2017-05-10 14:30:00,32.33,32.34,32.33,32.33,5548.0,29.0367,29.0456,29.0367,29.0367,5548.0
2017-05-10 14:35:00,32.33,32.34,32.33,32.34,9680.0,29.0367,29.0456,29.0367,29.0456,9680.0
2017-05-10 14:40:00,32.33,32.34,32.33,32.33,22400.0,29.0367,29.0456,29.0367,29.0367,22400.0
2017-05-10 14:45:00,32.34,32.34,32.33,32.34,10303.0,29.0456,29.0456,29.0367,29.0456,10303.0
2017-05-10 14:50:00,32.34,32.35,32.33,32.34,9725.0,29.0456,29.0546,29.0367,29.0456,9725.0
2017-05-10 14:55:00,32.34,32.35,32.34,32.35,3101.0,29.0456,29.0546,29.0456,29.0546,3101.0
2017-05-10 15:00:00,32.34,32.35,32.33,32.33,11010.0,29.0456,29.0546,29.0367,29.0367,11010.0
2017-05-10 15:05:00,32.33,32.34,32.33,32.34,25056.0,29.0367,29.0456,29.0367,29.0456,25056.0
2017-05-10 15:10:00,32.34,32.35,32.33,32.34,20338.0,29.0456,29.0546,29.0367,29.0456,20338.0
2017-05-10 15:15:00,32.34,32.35,32.34,32.35,6429.0,29.0456,29.0546,29.0456,29.0546,6429.0
2017-05-10 15:20:00,32.34,32.35,32.33,32.34,28600.0,29.0456,29.0546,29.0367,29.0456,28600.0
2017-05-10 15:25:00,32.34,32.34,32.33,32.34,16878.0,29.0456,29.0456,29.0367,29.0456,16878.0
2017-05-10 15:30:00,32.34,32.34,32.33,32.34,23245.0,29.0456,29.0456,29.0367,29.0456,23245.0
2017-05-10 15:35:00,32.34,32.34,32.33,32.34,21381.0,29.0456,29.0456,29.0367,29.0456,21381.0
2017-05-10 15:40:00,32.34,32.36,32.33,32.35,59069.0,29.0456,29.0636,29.0367,29.0546,59069.0
2017-05-10 15:45:00,32.35,32.36,32.34,32.34,50802.0,29.0546,29.0636,29.0456,29.0456,50802.0
2017-05-10 15:50:00,32.34,32.36,32.34,32.35,77662.0,29.0456,29.0636,29.0456,29.0546,77662.0
2017-05-10 15:55:00,32.36,32.41,32.35,32.41,481426.0,29.0636,29.1085,29.0546,29.1085,481426.0
2017-05-11 09:30:00,32.44,32.46,32.41,32.43,77164.0,29.1354,29.1534,29.1085,29.1265,77164.0
2017-05-11 09:35:00,32.44,32.44,32.41,32.44,39397.0,29.1354,29.1354,29.1085,29.1354,39397.0
2017-05-11 09:40:00,32.44,32.45,32.42,32.42,22722.0,29.1354,29.1444,29.1175,29.1175,22722.0
2017-05-11 09:45:00,32.41,32.43,32.41,32.41,53383.0,29.1085,29.1265,29.1085,29.1085,53383.0
2017-05-11 09:50:00,32.41,32.41,32.38,32.39,65612.0,29.1085,29.1085,29.0816,29.0905,65612.0
2017-05-11 09:55:00,32.38,32.41,32.36,32.4,63322.0,29.0816,29.1085,29.0636,29.0995,63322.0
2017-05-11 10:00:00,32.4,32.41,32.36,32.39,62038.0,29.0995,29.1085,29.0636,29.0905,62038.0
2017-05-11 10:05:00,32.38,32.42,32.38,32.41,43733.0,29.0816,29.1175,29.0816,29.1085,43733.0
2017-05-11 10:10:00,32.41,32.41,32.38,32.39,41037.0,29.1085,29.1085,29.0816,29.0905,41037.0
2017-05-11 10:15:00,32.4,32.41,32.37,32.38,39566.0,29.0995,29.1085,29.0726,29.0816,39566.0
2017-05-11 10:20:00,32.37,32.38,32.36,32.37,32202.0,29.0726,29.0816,29.0636,29.0726,32202.0
2017-05-11 10:25:00,32.37,32.39,32.36,32.38,51733.0,29.0726,29.0905,29.0636,29.0816,51733.0
2017-05-11 10:30:00,32.38,32.39,32.35,32.38,39344.0,29.0816,29.0905,29.0546,29.0816,39344.0
2017-05-11 10:35:00,32.38,32.39,32.36,32.36,23736.0,29.0816,29.0905,29.0636,29.0636,23736.0
2017-05-11 10:40:00,32.37,32.4,32.36,32.38,12965.0,29.0726,29.0995,29.0636,29.0816,12965.0
2017-05-11 10:45:00,32.38,32.38,32.37,32.37,5691.0,29.0816,29.0816,29.0726,29.0726,5691.0
2017-05-11 10:50:00,32.37,32.37,32.34,32.35,37173.0,29.0726,29.0726,29.0456,29.0546,37173.0
2017-05-11 10:55:00,32.36,32.38,32.35,32.38,5533.0,29.0636,29.0816,29.0546,29.0816,5533.0
2017-05-11 11:00:00,32.38,32.4,32.38,32.39,32471.0,29.0816,29.0995,29.0816,29.0905,32471.0
2017-05-11 11:05:00,32.39,32.39,32.37,32.39,11722.0,29.0905,29.0905,29.0726,29.0905,11722.0
2017-05-11 11:10:00,32.39,32.4,32.39,32.39,3500.0,29.0905,29.0995,29.0905,29.0905,3500.0
2017-05-11 11:15:00,32.39,32.41,32.39,32.4,35803.0,29.0905,29.1085,29.0905,29.0995,35803.0
2017-05-11 11:20:00,32.39,32.4,32.39,32.39,4036.0,29.0905,29.0995,29.0905,29.0905,4036.0
2017-05-11 11:25:00,32.4,32.4,32.39,32.39,12867.0,29.0995,29.0995,29.0905,29.0905,12867.0
2017-05-11 11:30:00,32.39,32.4,32.38,32.39,34074.0,29.0905,29.0995,29.0816,29.0905,34074.0
2017-05-11 11:35:00,32.4,32.41,32.4,32.4,11764.0,29.0995,29.1085,29.0995,29.0995,11764.0
2017-05-11 11:40:00,32.4,32.41,32.4,32.4,8386.0,29.0995,29.1085,29.0995,29.0995,8386.0
2017-05-11 11:45:00,32.4,32.41,32.37,32.38,20832.0,29.0995,29.1085,29.0726,29.0816,20832.0
2017-05-11 11:50:00,32.37,32.38,32.37,32.37,2572.0,29.0726,29.0816,29.0726,29.0726,2572.0
2017-05-11 11:55:00,32.37,32.38,32.37,32.38,2700.0,29.0726,29.0816,29.0726,29.0816,2700.0
2017-05-11 12:00:00,32.38,32.4,32.37,32.4,22454.0,29.0816,29.0995,29.0726,29.0995,22454.0
2017-05-11 12:05:00,32.4,32.42,32.39,32.41,16130.0,29.0995,29.1175,29.0905,29.1085,16130.0
2017-05-11 12:10:00,32.41,32.41,32.4,32.41,1057.0,29.1085,29.1085,29.0995,29.1085,1057.0
2017-05-11 12:15:00,32.41,32.44,32.41,32.44,23661.0,29.1085,29.1354,29.1085,29.1354,23661.0
2017-05-11 12:20:00,32.45,32.45,32.44,32.44,16223.0,29.1444,29.1444,29.1354,29.1354,16223.0
2017-05-11 12:25:00,32.43,32.43,32.42,32.42,7125.0,29.1265,29.1265,29.1175,29.1175,7125.0
2017-05-11 12:30:00,32.43,32.44,32.42,32.44,11831.0,29.1265,29.1354,29.1175,29.1354,11831.0
2017-05-11 12:35:00,32.44,32.45,32.43,32.45,14785.0,29.1354,29.1444,29.1265,29.1444,14785.0
2017-05-11 12:40:00,32.44,32.45,32.44,32.44,2558.0,29.1354,29.1444,29.1354,29.1354,2558.0
2017-05-11 12:45:00,32.45,32.46,32.45,32.45,8172.0,29.1444,29.1534,29.1444,29.1444,8172.0
2017-05-11 12:50:00,32.45,32.46,32.44,32.45,12626.0,29.1444,29.1534,29.1354,29.1444,12626.0
2017-05-11 12:55:00,32.44,32.45,32.44,32.44,2542.0,29.1354,29.1444,29.1354,29.1354,2542.0
2017-05-11 13:00:00,32.45,32.45,32.44,32.44,5514.0,29.1444,29.1444,29.1354,29.1354,5514.0
2017-05-11 13:05:00,32.45,32.46,32.44,32.45,11660.0,29.1444,29.1534,29.1354,29.1444,11660.0
2017-05-11 13:10:00,32.45,32.47,32.45,32.47,9337.0,29.1444,29.1624,29.1444,29.1624,9337.0
2017-05-11 13:15:00,32.47,32.48,32.47,32.48,12516.0,29.1624,29.1714,29.1624,29.1714,12516.0
2017-05-11 13:20:00,32.48,32.48,32.47,32.48,9968.0,29.1714,29.1714,29.1624,29.1714,9968.0
2017-05-11 13:25:00,32.48,32.48,32.47,32.47,10102.0,29.1714,29.1714,29.1624,29.1624,10102.0
2017-05-11 13:30:00,32.47,32.48,32.47,32.48,5178.0,29.1624,29.1714,29.1624,29.1714,5178.0
2017-05-11 13:35:00,32.47,32.48,32.47,32.48,7100.0,29.1624,29.1714,29.1624,29.1714,7100.0
2017-05-11 13:40:00,32.47,32.49,32.46,32.48,47299.0,29.1624,29.1804,29.1534,29.1714,47299.0
2017-05-11 13:45:00,32.48,32.49,32.47,32.48,23052.0,29.1714,29.1804,29.1624,29.1714,23052.0
2017-05-11 13:50:00,32.49,32.49,32.48,32.48,6597.0,29.1804,29.1804,29.1714,29.1714,6597.0
2017-05-11 13:55:00,32.48,32.49,32.48,32.48,15595.0,29.1714,29.1804,29.1714,29.1714,15595.0
2017-05-11 14:00:00,32.49,32.5,32.48,32.5,20889.0,29.1804,29.1893,29.1714,29.1893,20889.0
2017-05-11 14:05:00,32.5,32.5,32.49,32.49,32481.0,29.1893,29.1893,29.1804,29.1804,32481.0
2017-05-11 14:10:00,32.5,32.5,32.49,32.49,52453.0,29.1893,29.1893,29.1804,29.1804,52453.0
2017-05-11 14:15:00,32.49,32.5,32.48,32.5,35923.0,29.1804,29.1893,29.1714,29.1893,35923.0
2017-05-11 14:20:00,32.5,32.52,32.49,32.5,49998.0,29.1893,29.2073,29.1804,29.1893,49998.0
2017-05-11 14:25:00,32.5,32.5,32.49,32.5,21203.0,29.1893,29.1893,29.1804,29.1893,21203.0
2017-05-11 14:30:00,32.5,32.5,32.49,32.5,5383.0,29.1893,29.1893,29.1804,29.1893,5383.0
2017-05-11 14:35:00,32.5,32.5,32.48,32.48,12814.0,29.1893,29.1893,29.1714,29.1714,12814.0
2017-05-11 14:40:00,32.48,32.5,32.48,32.5,13801.0,29.1714,29.1893,29.1714,29.1893,13801.0
2017-05-11 14:45:00,32.5,32.5,32.49,32.5,6235.0,29.1893,29.1893,29.1804,29.1893,6235.0
2017-05-11 14:50:00,32.5,32.5,32.49,32.5,7663.0,29.1893,29.1893,29.1804,29.1893,7663.0
2017-05-11 14:55:00,32.5,32.5,32.49,32.5,11436.0,29.1893,29.1893,29.1804,29.1893,11436.0
2017-05-11 15:00:00,32.5,32.5,32.49,32.5,5654.0,29.1893,29.1893,29.1804,29.1893,5654.0
2017-05-11 15:05:00,32.49,32.5,32.49,32.5,3200.0,29.1804,29.1893,29.1804,29.1893,3200.0
2017-05-11 15:10:00,32.49,32.5,32.49,32.49,2680.0,29.1804,29.1893,29.1804,29.1804,2680.0
2017-05-11 15:15:00,32.5,32.5,32.48,32.49,27570.0,29.1893,29.1893,29.1714,29.1804,27570.0
2017-05-11 15:20:00,32.48,32.49,32.48,32.48,3800.0,29.1714,29.1804,29.1714,29.1714,3800.0
2017-05-11 15:25:00,32.49,32.49,32.47,32.48,22617.0,29.1804,29.1804,29.1624,29.1714,22617.0
2017-05-11 15:30:00,32.48,32.48,32.47,32.47,3487.0,29.1714,29.1714,29.1624,29.1624,3487.0
2017-05-11 15:35:00,32.48,32.48,32.47,32.48,6100.0,29.1714,29.1714,29.1624,29.1714,6100.0
2017-05-11 15:40:00,32.48,32.5,32.47,32.5,90581.0,29.1714,29.1893,29.1624,29.1893,90581.0
2017-05-11 15:45:00,32.5,32.5,32.49,32.49,19500.0,29.1893,29.1893,29.1804,29.1804,19500.0
2017-05-11 15:50:00,32.5,32.5,32.49,32.5,59449.0,29.1893,29.1893,29.1804,29.1893,59449.0
2017-05-11 15:55:00,32.5,32.51,32.48,32.49,230931.0,29.1893,29.1983,29.1714,29.1804,230931.0
2017-05-12 09:30:00,32.46,32.52,32.37,32.51,55537.0,29.1534,29.2073,29.0726,29.1983,55537.0
2017-05-12 09:35:00,32.52,32.52,32.51,32.52,4804.0,29.2073,29.2073,29.1983,29.2073,4804.0
2017-05-12 09:40:00,32.51,32.53,32.51,32.52,51833.0,29.1983,29.2163,29.1983,29.2073,51833.0
2017-05-12 09:45:00,32.52,32.55,32.52,32.55,30160.0,29.2073,29.2342,29.2073,29.2342,30160.0
2017-05-12 09:50:00,32.55,32.55,32.54,32.54,16284.0,29.2342,29.2342,29.2253,29.2253,16284.0
2017-05-12 09:55:00,32.54,32.55,32.53,32.54,28761.0,29.2253,29.2342,29.2163,29.2253,28761.0
2017-05-12 10:00:00,32.54,32.55,32.53,32.53,35831.0,29.2253,29.2342,29.2163,29.2163,35831.0
2017-05-12 10:05:00,32.53,32.55,32.53,32.55,24240.0,29.2163,29.2342,29.2163,29.2342,24240.0
2017-05-12 10:10:00,32.55,32.55,32.54,32.54,8631.0,29.2342,29.2342,29.2253,29.2253,8631.0
2017-05-12 10:15:00,32.54,32.56,32.53,32.54,13050.0,29.2253,29.2432,29.2163,29.2253,13050.0
2017-05-12 10:20:00,32.54,32.54,32.53,32.53,4999.0,29.2253,29.2253,29.2163,29.2163,4999.0
2017-05-12 10:25:00,32.53,32.54,32.48,32.48,35575.0,29.2163,29.2253,29.1714,29.1714,35575.0
2017-05-12 10:30:00,32.48,32.51,32.48,32.5,25349.0,29.1714,29.1983,29.1714,29.1893,25349.0
2017-05-12 10:35:00,32.51,32.53,32.5,32.52,6948.0,29.1983,29.2163,29.1893,29.2073,6948.0
2017-05-12 10:40:00,32.52,32.53,32.51,32.51,32903.0,29.2073,29.2163,29.1983,29.1983,32903.0
2017-05-12 10:45:00,32.51,32.51,32.5,32.51,4866.0,29.1983,29.1983,29.1893,29.1983,4866.0
2017-05-12 10:50:00,32.51,32.52,32.49,32.52,33019.0,29.1983,29.2073,29.1804,29.2073,33019.0
2017-05-12 10:55:00,32.52,32.54,32.52,32.53,22853.0,29.2073,29.2253,29.2073,29.2163,22853.0
2017-05-12 11:00:00,32.53,32.54,32.52,32.54,32923.0,29.2163,29.2253,29.2073,29.2253,32923.0
2017-05-12 11:05:00,32.54,32.55,32.53,32.55,6568.0,29.2253,29.2342,29.2163,29.2342,6568.0
2017-05-12 11:10:00,32.55,32.55,32.54,32.55,2540.0,29.2342,29.2342,29.2253,29.2342,2540.0
2017-05-12 11:15:00,32.54,32.54,32.53,32.54,6561.0,29.2253,29.2253,29.2163,29.2253,6561.0
2017-05-12 11:20:00,32.54,32.54,32.53,32.54,13000.0,29.2253,29.2253,29.2163,29.2253,13000.0
2017-05-12 11:25:00,32.54,32.55,32.53,32.55,34634.0,29.2253,29.2342,29.2163,29.2342,34634.0
2017-05-12 11:30:00,32.55,32.55,32.54,32.54,10500.0,29.2342,29.2342,29.2253,29.2253,10500.0
2017-05-12 11:35:00,32.54,32.55,32.54,32.54,2000.0,29.2253,29.2342,29.2253,29.2253,2000.0
2017-05-12 11:40:00,32.54,32.55,32.53,32.54,21639.0,29.2253,29.2342,29.2163,29.2253,21639.0
2017-05-12 11:45:00,32.54,32.54,32.53,32.54,10977.0,29.2253,29.2253,29.2163,29.2253,10977.0
2017-05-12 11:50:00,32.54,32.54,32.53,32.54,1096.0,29.2253,29.2253,29.2163,29.2253,1096.0
2017-05-12 11:55:00,32.54,32.55,32.54,32.55,17390.0,29.2253,29.2342,29.2253,29.2342,17390.0
2017-05-12 12:00:00,32.55,32.55,32.55,32.55,400.0,29.2342,29.2342,29.2342,29.2342,400.0
2017-05-12 12:05:00,32.55,32.56,32.55,32.55,4650.0,29.2342,29.2432,29.2342,29.2342,4650.0
2017-05-12 12:10:00,32.55,32.56,32.55,32.55,3900.0,29.2342,29.2432,29.2342,29.2342,3900.0
2017-05-12 12:15:00,32.56,32.56,32.55,32.55,6031.0,29.2432,29.2432,29.2342,29.2342,6031.0
2017-05-12 12:20:00,32.55,32.56,32.55,32.56,3953.0,29.2342,29.2432,29.2342,29.2432,3953.0
2017-05-12 12:25:00,32.55,32.55,32.54,32.55,8699.0,29.2342,29.2342,29.2253,29.2342,8699.0
2017-05-12 12:30:00,32.54,32.55,32.54,32.55,14574.0,29.2253,29.2342,29.2253,29.2342,14574.0
2017-05-12 12:35:00,32.55,32.55,32.54,32.54,850.0,29.2342,29.2342,29.2253,29.2253,850.0
2017-05-12 12:40:00,32.54,32.55,32.54,32.54,4650.0,29.2253,29.2342,29.2253,29.2253,4650.0
2017-05-12 12:45:00,32.55,32.55,32.54,32.54,1500.0,29.2342,29.2342,29.2253,29.2253,1500.0
2017-05-12 12:50:00,32.54,32.54,32.54,32.54,400.0,29.2253,29.2253,29.2253,29.2253,400.0
2017-05-12 12:55:00,32.54,32.54,32.54,32.54,5231.0,29.2253,29.2253,29.2253,29.2253,5231.0
2017-05-12 13:00:00,32.53,32.53,32.52,32.52,12404.0,29.2163,29.2163,29.2073,29.2073,12404.0
2017-05-12 13:05:00,32.52,32.53,32.51,32.52,18117.0,29.2073,29.2163,29.1983,29.2073,18117.0
2017-05-12 13:10:00,32.52,32.52,32.51,32.52,1700.0,29.2073,29.2073,29.1983,29.2073,1700.0
2017-05-12 13:15:00,32.52,32.52,32.51,32.52,1825.0,29.2073,29.2073,29.1983,29.2073,1825.0
2017-05-12 13:20:00,32.51,32.53,32.51,32.53,4832.0,29.1983,29.2163,29.1983,29.2163,4832.0
2017-05-12 13:25:00,32.53,32.53,32.52,32.52,3137.0,29.2163,29.2163,29.2073,29.2073,3137.0
2017-05-12 13:30:00,32.52,32.53,32.52,32.52,3516.0,29.2073,29.2163,29.2073,29.2073,3516.0
2017-05-12 13:35:00,32.53,32.53,32.52,32.53,1404.0,29.2163,29.2163,29.2073,29.2163,1404.0
2017-05-12 13:40:00,32.53,32.53,32.52,32.53,9117.0,29.2163,29.2163,29.2073,29.2163,9117.0
2017-05-12 13:45:00,32.53,32.53,32.52,32.53,2648.0,29.2163,29.2163,29.2073,29.2163,2648.0
2017-05-12 13:50:00,32.52,32.53,32.52,32.52,2543.0,29.2073,29.2163,29.2073,29.2073,2543.0
2017-05-12 13:55:00,32.53,32.53,32.52,32.52,5100.0,29.2163,29.2163,29.2073,29.2073,5100.0
2017-05-12 14:00:00,32.53,32.53,32.52,32.52,1300.0,29.2163,29.2163,29.2073,29.2073,1300.0
2017-05-12 14:05:00,32.52,32.53,32.52,32.52,3129.0,29.2073,29.2163,29.2073,29.2073,3129.0
2017-05-12 14:10:00,32.52,32.53,32.52,32.52,6035.0,29.2073,29.2163,29.2073,29.2073,6035.0
2017-05-12 14:15:00,32.53,32.53,32.52,32.52,1650.0,29.2163,29.2163,29.2073,29.2073,1650.0
2017-05-12 14:20:00,32.52,32.53,32.52,32.52,23695.0,29.2073,29.2163,29.2073,29.2073,23695.0
2017-05-12 14:25:00,32.52,32.53,32.52,32.52,11272.0,29.2073,29.2163,29.2073,29.2073,11272.0
2017-05-12 14:30:00,32.53,32.53,32.52,32.52,8897.0,29.2163,29.2163,29.2073,29.2073,8897.0
2017-05-12 14:35:00,32.52,32.53,32.52,32.52,1734.0,29.2073,29.2163,29.2073,29.2073,1734.0
2017-05-12 14:40:00,32.52,32.55,32.52,32.54,13263.0,29.2073,29.2342,29.2073,29.2253,13263.0
2017-05-12 14:45:00,32.54,32.54,32.54,32.54,900.0,29.2253,29.2253,29.2253,29.2253,900.0
2017-05-12 14:50:00,32.55,32.55,32.54,32.54,3080.0,29.2342,29.2342,29.2253,29.2253,3080.0
2017-05-12 14:55:00,32.54,32.55,32.54,32.54,15060.0,29.2253,29.2342,29.2253,29.2253,15060.0
2017-05-12 15:00:00,32.55,32.55,32.54,32.54,1400.0,29.2342,29.2342,29.2253,29.2253,1400.0
2017-05-12 15:05:00,32.54,32.55,32.54,32.55,7113.0,29.2253,29.2342,29.2253,29.2342,7113.0
2017-05-12 15:10:00,32.54,32.54,32.54,32.54,1400.0,29.2253,29.2253,29.2253,29.2253,1400.0
2017-05-12 15:15:00,32.55,32.55,32.54,32.55,6828.0,29.2342,29.2342,29.2253,29.2342,6828.0
2017-05-12 15:20:00,32.55,32.55,32.54,32.54,11311.0,29.2342,29.2342,29.2253,29.2253,11311.0
2017-05-12 15:25:00,32.55,32.55,32.54,32.54,4097.0,29.2342,29.2342,29.2253,29.2253,4097.0
2017-05-12 15:30:00,32.54,32.55,32.53,32.54,38174.0,29.2253,29.2342,29.2163,29.2253,38174.0
2017-05-12 15:35:00,32.54,32.54,32.53,32.54,15922.0,29.2253,29.2253,29.2163,29.2253,15922.0
2017-05-12 15:40:00,32.54,32.55,32.53,32.55,49838.0,29.2253,29.2342,29.2163,29.2342,49838.0
2017-05-12 15:45:00,32.55,32.55,32.53,32.53,12315.0,29.2342,29.2342,29.2163,29.2163,12315.0
2017-05-12 15:50:00,32.54,32.56,32.53,32.55,81866.0,29.2253,29.2432,29.2163,29.2342,81866.0
2017-05-12 15:55:00,32.54,32.55,32.52,32.54,103396.0,29.2253,29.2342,29.2073,29.2253,103396.0
2017-05-15 09:30:00,32.7,32.71,32.59,32.6,96743.0,29.369,29.3779,29.2702,29.2791,96743.0
2017-05-15 09:35:00,32.6,32.6,32.59,32.6,18641.0,29.2791,29.2791,29.2702,29.2791,18641.0
2017-05-15 09:40:00,32.61,32.63,32.6,32.63,48415.0,29.2881,29.3061,29.2791,29.3061,48415.0
2017-05-15 09:45:00,32.63,32.64,32.61,32.64,26490.0,29.3061,29.3151,29.2881,29.3151,26490.0
2017-05-15 09:50:00,32.64,32.65,32.63,32.65,21784.0,29.3151,29.3241,29.3061,29.3241,21784.0
2017-05-15 09:55:00,32.65,32.67,32.65,32.67,19898.0,29.3241,29.342,29.3241,29.342,19898.0
2017-05-15 10:00:00,32.66,32.7,32.66,32.68,44993.0,29.333,29.369,29.333,29.351,44993.0
2017-05-15 10:05:00,32.68,32.68,32.65,32.66,23973.0,29.351,29.351,29.3241,29.333,23973.0
2017-05-15 10:10:00,32.66,32.71,32.65,32.7,49762.0,29.333,29.3779,29.3241,29.369,49762.0
2017-05-15 10:15:00,32.7,32.71,32.7,32.7,14195.0,29.369,29.3779,29.369,29.369,14195.0
2017-05-15 10:20:00,32.71,32.71,32.7,32.7,12034.0,29.3779,29.3779,29.369,29.369,12034.0
2017-05-15 10:25:00,32.7,32.72,32.7,32.72,21295.0,29.369,29.3869,29.369,29.3869,21295.0
2017-05-15 10:30:00,32.71,32.72,32.69,32.7,67859.0,29.3779,29.3869,29.36,29.369,67859.0
2017-05-15 10:35:00,32.7,32.71,32.69,32.7,14167.0,29.369,29.3779,29.36,29.369,14167.0
2017-05-15 10:40:00,32.7,32.71,32.7,32.71,9850.0,29.369,29.3779,29.369,29.3779,9850.0
2017-05-15 10:45:00,32.71,32.71,32.7,32.71,22232.0,29.3779,29.3779,29.369,29.3779,22232.0
2017-05-15 10:50:00,32.71,32.72,32.68,32.7,369363.0,29.3779,29.3869,29.351,29.369,369363.0
2017-05-15 10:55:00,32.7,32.72,32.7,32.72,6000.0,29.369,29.3869,29.369,29.3869,6000.0
2017-05-15 11:00:00,32.72,32.74,32.71,32.74,13665.0,29.3869,29.4049,29.3779,29.4049,13665.0
2017-05-15 11:05:00,32.74,32.75,32.73,32.75,12378.0,29.4049,29.4139,29.3959,29.4139,12378.0
2017-05-15 11:10:00,32.74,32.75,32.74,32.74,18666.0,29.4049,29.4139,29.4049,29.4049,18666.0
2017-05-15 11:15:00,32.75,32.75,32.74,32.74,9150.0,29.4139,29.4139,29.4049,29.4049,9150.0
2017-05-15 11:20:00,32.75,32.75,32.74,32.75,9025.0,29.4139,29.4139,29.4049,29.4139,9025.0
2017-05-15 11:25:00,32.75,32.75,32.73,32.73,16422.0,29.4139,29.4139,29.3959,29.3959,16422.0
2017-05-15 11:30:00,32.73,32.74,32.73,32.73,8419.0,29.3959,29.4049,29.3959,29.3959,8419.0
2017-05-15 11:35:00,32.74,32.74,32.73,32.74,13510.0,29.4049,29.4049,29.3959,29.4049,13510.0
2017-05-15 11:40:00,32.74,32.74,32.73,32.74,56870.0,29.4049,29.4049,29.3959,29.4049,56870.0
2017-05-15 11:45:00,32.74,32.74,32.73,32.73,16770.0,29.4049,29.4049,29.3959,29.3959,16770.0
2017-05-15 11:50:00,32.73,32.74,32.73,32.74,21000.0,29.3959,29.4049,29.3959,29.4049,21000.0
2017-05-15 11:55:00,32.73,32.76,32.73,32.76,24889.0,29.3959,29.4228,29.3959,29.4228,24889.0
2017-05-15 12:00:00,32.76,32.76,32.75,32.76,8500.0,29.4228,29.4228,29.4139,29.4228,8500.0
2017-05-15 12:05:00,32.76,32.76,32.74,32.74,23750.0,29.4228,29.4228,29.4049,29.4049,23750.0
2017-05-15 12:10:00,32.74,32.75,32.74,32.75,4100.0,29.4049,29.4139,29.4049,29.4139,4100.0
2017-05-15 12:15:00,32.74,32.76,32.74,32.75,63045.0,29.4049,29.4228,29.4049,29.4139,63045.0
2017-05-15 12:20:00,32.76,32.76,32.75,32.75,3200.0,29.4228,29.4228,29.4139,29.4139,3200.0
2017-05-15 12:25:00,32.75,32.76,32.74,32.74,12495.0,29.4139,29.4228,29.4049,29.4049,12495.0
2017-05-15 12:30:00,32.74,32.75,32.74,32.75,9219.0,29.4049,29.4139,29.4049,29.4139,9219.0
2017-05-15 12:35:00,32.75,32.75,32.74,32.75,10756.0,29.4139,29.4139,29.4049,29.4139,10756.0
2017-05-15 12:40:00,32.75,32.75,32.74,32.75,15200.0,29.4139,29.4139,29.4049,29.4139,15200.0
2017-05-15 12:45:00,32.75,32.75,32.74,32.75,42858.0,29.4139,29.4139,29.4049,29.4139,42858.0
2017-05-15 12:50:00,32.75,32.75,32.73,32.73,242501.0,29.4139,29.4139,29.3959,29.3959,242501.0
2017-05-15 12:55:00,32.73,32.75,32.73,32.75,62093.0,29.3959,29.4139,29.3959,29.4139,62093.0
2017-05-15 13:00:00,32.75,32.75,32.73,32.73,24100.0,29.4139,29.4139,29.3959,29.3959,24100.0
2017-05-15 13:05:00,32.73,32.74,32.73,32.73,700.0,29.3959,29.4049,29.3959,29.3959,700.0
2017-05-15 13:10:00,32.73,32.74,32.73,32.74,8187.0,29.3959,29.4049,29.3959,29.4049,8187.0
2017-05-15 13:15:00,32.73,32.74,32.73,32.73,6083.0,29.3959,29.4049,29.3959,29.3959,6083.0
2017-05-15 13:20:00,32.74,32.74,32.73,32.74,8146.0,29.4049,29.4049,29.3959,29.4049,8146.0
2017-05-15 13:25:00,32.73,32.74,32.73,32.73,3210.0,29.3959,29.4049,29.3959,29.3959,3210.0
2017-05-15 13:30:00,32.74,32.75,32.73,32.75,21562.0,29.4049,29.4139,29.3959,29.4139,21562.0
2017-05-15 13:35:00,32.75,32.75,32.74,32.75,9907.0,29.4139,29.4139,29.4049,29.4139,9907.0
2017-05-15 13:40:00,32.75,32.75,32.74,32.74,11400.0,29.4139,29.4139,29.4049,29.4049,11400.0
2017-05-15 13:45:00,32.75,32.75,32.73,32.74,25815.0,29.4139,29.4139,29.3959,29.4049,25815.0
2017-05-15 13:50:00,32.73,32.74,32.73,32.73,2100.0,29.3959,29.4049,29.3959,29.3959,2100.0
2017-05-15 13:55:00,32.73,32.74,32.73,32.73,4840.0,29.3959,29.4049,29.3959,29.3959,4840.0
2017-05-15 14:00:00,32.73,32.74,32.73,32.73,5122.0,29.3959,29.4049,29.3959,29.3959,5122.0
2017-05-15 14:05:00,32.73,32.74,32.73,32.74,7349.0,29.3959,29.4049,29.3959,29.4049,7349.0
2017-05-15 14:10:00,32.73,32.74,32.73,32.73,80403.0,29.3959,29.4049,29.3959,29.3959,80403.0
2017-05-15 14:15:00,32.73,32.74,32.73,32.74,16550.0,29.3959,29.4049,29.3959,29.4049,16550.0
2017-05-15 14:20:00,32.73,32.75,32.73,32.75,17091.0,29.3959,29.4139,29.3959,29.4139,17091.0
2017-05-15 14:25:00,32.74,32.75,32.73,32.73,37212.0,29.4049,29.4139,29.3959,29.3959,37212.0
2017-05-15 14:30:00,32.73,32.74,32.73,32.74,13988.0,29.3959,29.4049,29.3959,29.4049,13988.0
2017-05-15 14:35:00,32.73,32.75,32.73,32.75,31336.0,29.3959,29.4139,29.3959,29.4139,31336.0
2017-05-15 14:40:00,32.74,32.74,32.73,32.73,28301.0,29.4049,29.4049,29.3959,29.3959,28301.0
2017-05-15 14:45:00,32.74,32.74,32.73,32.73,11747.0,29.4049,29.4049,29.3959,29.3959,11747.0
2017-05-15 14:50:00,32.73,32.74,32.73,32.73,2200.0,29.3959,29.4049,29.3959,29.3959,2200.0
2017-05-15 14:55:00,32.73,32.74,32.73,32.74,11868.0,29.3959,29.4049,29.3959,29.4049,11868.0
2017-05-15 15:00:00,32.73,32.74,32.73,32.73,3025.0,29.3959,29.4049,29.3959,29.3959,3025.0
2017-05-15 15:05:00,32.73,32.74,32.73,32.73,8640.0,29.3959,29.4049,29.3959,29.3959,8640.0
2017-05-15 15:10:00,32.73,32.74,32.73,32.74,9083.0,29.3959,29.4049,29.3959,29.4049,9083.0
2017-05-15 15:15:00,32.73,32.74,32.73,32.73,1697.0,29.3959,29.4049,29.3959,29.3959,1697.0
2017-05-15 15:20:00,32.73,32.74,32.73,32.73,4627.0,29.3959,29.4049,29.3959,29.3959,4627.0
2017-05-15 15:25:00,32.73,32.74,32.73,32.74,16035.0,29.3959,29.4049,29.3959,29.4049,16035.0
2017-05-15 15:30:00,32.73,32.74,32.73,32.74,8572.0,29.3959,29.4049,29.3959,29.4049,8572.0
2017-05-15 15:35:00,32.73,32.74,32.73,32.74,14479.0,29.3959,29.4049,29.3959,29.4049,14479.0
2017-05-15 15:40:00,32.74,32.75,32.73,32.75,24468.0,29.4049,29.4139,29.3959,29.4139,24468.0
2017-05-15 15:45:00,32.75,32.77,32.74,32.77,109494.0,29.4139,29.4318,29.4049,29.4318,109494.0
2017-05-15 15:50:00,32.77,32.77,32.76,32.77,18130.0,29.4318,29.4318,29.4228,29.4318,18130.0
2017-05-15 15:55:00,32.77,32.79,32.76,32.79,267363.0,29.4318,29.4498,29.4228,29.4498,267363.0
2017-05-16 09:30:00,32.81,32.92,32.81,32.89,61808.0,29.4678,29.5666,29.4678,29.5396,61808.0
2017-05-16 09:35:00,32.89,32.89,32.87,32.88,58156.0,29.5396,29.5396,29.5216,29.5306,58156.0
2017-05-16 09:40:00,32.88,32.88,32.86,32.86,47591.0,29.5306,29.5306,29.5127,29.5127,47591.0
2017-05-16 09:45:00,32.87,32.89,32.86,32.88,25302.0,29.5216,29.5396,29.5127,29.5306,25302.0
2017-05-16 09:50:00,32.88,32.9,32.88,32.9,18729.0,29.5306,29.5486,29.5306,29.5486,18729.0
2017-05-16 09:55:00,32.9,32.9,32.89,32.9,4816.0,29.5486,29.5486,29.5396,29.5486,4816.0
2017-05-16 10:00:00,32.9,32.91,32.9,32.91,35297.0,29.5486,29.5576,29.5486,29.5576,35297.0
2017-05-16 10:05:00,32.9,32.92,32.9,32.91,68641.0,29.5486,29.5666,29.5486,29.5576,68641.0
2017-05-16 10:10:00,32.9,32.91,32.9,32.91,8850.0,29.5486,29.5576,29.5486,29.5576,8850.0
2017-05-16 10:15:00,32.91,32.92,32.9,32.9,17400.0,29.5576,29.5666,29.5486,29.5486,17400.0
2017-05-16 10:20:00,32.9,32.9,32.88,32.89,13205.0,29.5486,29.5486,29.5306,29.5396,13205.0
2017-05-16 10:25:00,32.89,32.89,32.87,32.88,15579.0,29.5396,29.5396,29.5216,29.5306,15579.0
2017-05-16 10:30:00,32.88,32.89,32.88,32.89,19349.0,29.5306,29.5396,29.5306,29.5396,19349.0
2017-05-16 10:35:00,32.89,32.89,32.87,32.89,9533.0,29.5396,29.5396,29.5216,29.5396,9533.0
2017-05-16 10:40:00,32.89,32.89,32.86,32.87,29309.0,29.5396,29.5396,29.5127,29.5216,29309.0
2017-05-16 10:45:00,32.87,32.89,32.86,32.88,24667.0,29.5216,29.5396,29.5127,29.5306,24667.0
2017-05-16 10:50:00,32.88,32.88,32.87,32.88,3014.0,29.5306,29.5306,29.5216,29.5306,3014.0
2017-05-16 10:55:00,32.88,32.88,32.87,32.88,4211.0,29.5306,29.5306,29.5216,29.5306,4211.0
2017-05-16 11:00:00,32.88,32.89,32.86,32.89,14778.0,29.5306,29.5396,29.5127,29.5396,14778.0
2017-05-16 11:05:00,32.9,32.9,32.89,32.9,4600.0,29.5486,29.5486,29.5396,29.5486,4600.0
2017-05-16 11:10:00,32.9,32.9,32.89,32.89,3646.0,29.5486,29.5486,29.5396,29.5396,3646.0
2017-05-16 11:15:00,32.9,32.9,32.88,32.89,21316.0,29.5486,29.5486,29.5306,29.5396,21316.0
2017-05-16 11:20:00,32.88,32.89,32.88,32.89,7782.0,29.5306,29.5396,29.5306,29.5396,7782.0
2017-05-16 11:25:00,32.89,32.89,32.88,32.89,3600.0,29.5396,29.5396,29.5306,29.5396,3600.0
2017-05-16 11:30:00,32.88,32.88,32.86,32.88,8740.0,29.5306,29.5306,29.5127,29.5306,8740.0
2017-05-16 11:35:00,32.88,32.89,32.87,32.89,4556.0,29.5306,29.5396,29.5216,29.5396,4556.0
2017-05-16 11:40:00,32.89,32.9,32.88,32.89,12268.0,29.5396,29.5486,29.5306,29.5396,12268.0
2017-05-16 11:45:00,32.89,32.89,32.87,32.89,6259.0,29.5396,29.5396,29.5216,29.5396,6259.0
2017-05-16 11:50:00,32.9,32.91,32.89,32.91,18825.0,29.5486,29.5576,29.5396,29.5576,18825.0
2017-05-16 11:55:00,32.91,32.91,32.9,32.91,4379.0,29.5576,29.5576,29.5486,29.5576,4379.0
2017-05-16 12:00:00,32.91,32.91,32.9,32.91,3504.0,29.5576,29.5576,29.5486,29.5576,3504.0
2017-05-16 12:05:00,32.91,32.92,32.9,32.91,11549.0,29.5576,29.5666,29.5486,29.5576,11549.0
2017-05-16 12:10:00,32.92,32.93,32.91,32.93,11154.0,29.5666,29.5755,29.5576,29.5755,11154.0
2017-05-16 12:15:00,32.92,32.94,32.92,32.94,26366.0,29.5666,29.5845,29.5666,29.5845,26366.0
2017-05-16 12:20:00,32.94,32.94,32.93,32.93,1169.0,29.5845,29.5845,29.5755,29.5755,1169.0
2017-05-16 12:25:00,32.93,32.93,32.91,32.91,14843.0,29.5755,29.5755,29.5576,29.5576,14843.0
2017-05-16 12:30:00,32.91,32.92,32.91,32.92,2851.0,29.5576,29.5666,29.5576,29.5666,2851.0
2017-05-16 12:35:00,32.92,32.92,32.91,32.92,3275.0,29.5666,29.5666,29.5576,29.5666,3275.0
2017-05-16 12:40:00,32.92,32.92,32.91,32.91,4534.0,29.5666,29.5666,29.5576,29.5576,4534.0
2017-05-16 12:45:00,32.91,32.92,32.9,32.91,8076.0,29.5576,29.5666,29.5486,29.5576,8076.0
2017-05-16 12:50:00,32.91,32.91,32.9,32.91,4491.0,29.5576,29.5576,29.5486,29.5576,4491.0
2017-05-16 12:55:00,32.9,32.91,32.9,32.9,4242.0,29.5486,29.5576,29.5486,29.5486,4242.0
2017-05-16 13:00:00,32.9,32.9,32.89,32.89,41880.0,29.5486,29.5486,29.5396,29.5396,41880.0
2017-05-16 13:05:00,32.9,32.9,32.89,32.89,12494.0,29.5486,29.5486,29.5396,29.5396,12494.0
2017-05-16 13:10:00,32.89,32.91,32.89,32.91,11880.0,29.5396,29.5576,29.5396,29.5576,11880.0
2017-05-16 13:15:00,32.91,32.91,32.9,32.9,665.0,29.5576,29.5576,29.5486,29.5486,665.0
2017-05-16 13:20:00,32.91,32.92,32.9,32.91,7960.0,29.5576,29.5666,29.5486,29.5576,7960.0
2017-05-16 13:25:00,32.92,32.92,32.91,32.91,5400.0,29.5666,29.5666,29.5576,29.5576,5400.0
2017-05-16 13:30:00,32.92,32.92,32.91,32.91,4500.0,29.5666,29.5666,29.5576,29.5576,4500.0
2017-05-16 13:35:00,32.92,32.92,32.91,32.92,1041.0,29.5666,29.5666,29.5576,29.5666,1041.0
2017-05-16 13:40:00,32.92,32.92,32.91,32.92,5519.0,29.5666,29.5666,29.5576,29.5666,5519.0
2017-05-16 13:45:00,32.92,32.92,32.91,32.91,5100.0,29.5666,29.5666,29.5576,29.5576,5100.0
2017-05-16 13:50:00,32.92,32.92,32.91,32.91,1500.0,29.5666,29.5666,29.5576,29.5576,1500.0
2017-05-16 13:55:00,32.91,32.92,32.9,32.91,11871.0,29.5576,29.5666,29.5486,29.5576,11871.0
2017-05-16 14:00:00,32.91,32.92,32.9,32.91,6613.0,29.5576,29.5666,29.5486,29.5576,6613.0
2017-05-16 14:05:00,32.91,32.93,32.91,32.93,16714.0,29.5576,29.5755,29.5576,29.5755,16714.0
2017-05-16 14:10:00,32.93,32.93,32.92,32.92,10623.0,29.5755,29.5755,29.5666,29.5666,10623.0
2017-05-16 14:15:00,32.93,32.93,32.92,32.93,1941.0,29.5755,29.5755,29.5666,29.5755,1941.0
2017-05-16 14:20:00,32.93,32.93,32.92,32.92,3695.0,29.5755,29.5755,29.5666,29.5666,3695.0
2017-05-16 14:25:00,32.92,32.93,32.91,32.91,29861.0,29.5666,29.5755,29.5576,29.5576,29861.0
2017-05-16 14:30:00,32.92,32.94,32.92,32.93,59253.0,29.5666,29.5845,29.5666,29.5755,59253.0
2017-05-16 14:35:00,32.92,32.93,32.92,32.93,270.0,29.5666,29.5755,29.5666,29.5755,270.0
2017-05-16 14:40:00,32.92,32.93,32.91,32.91,75790.0,29.5666,29.5755,29.5576,29.5576,75790.0
2017-05-16 14:45:00,32.91,32.92,32.91,32.92,34215.0,29.5576,29.5666,29.5576,29.5666,34215.0
2017-05-16 14:50:00,32.91,32.92,32.91,32.91,1938.0,29.5576,29.5666,29.5576,29.5576,1938.0
2017-05-16 14:55:00,32.91,32.92,32.9,32.91,14289.0,29.5576,29.5666,29.5486,29.5576,14289.0
2017-05-16 15:00:00,32.91,32.92,32.9,32.92,24860.0,29.5576,29.5666,29.5486,29.5666,24860.0
2017-05-16 15:05:00,32.92,32.92,32.91,32.91,54368.0,29.5666,29.5666,29.5576,29.5576,54368.0
2017-05-16 15:10:00,32.91,32.92,32.91,32.91,2666.0,29.5576,29.5666,29.5576,29.5576,2666.0
2017-05-16 15:15:00,32.91,32.92,32.91,32.91,31973.0,29.5576,29.5666,29.5576,29.5576,31973.0
2017-05-16 15:20:00,32.92,32.92,32.91,32.91,29874.0,29.5666,29.5666,29.5576,29.5576,29874.0
2017-05-16 15:25:00,32.91,32.92,32.9,32.9,44148.0,29.5576,29.5666,29.5486,29.5486,44148.0
2017-05-16 15:30:00,32.91,32.91,32.9,32.91,10561.0,29.5576,29.5576,29.5486,29.5576,10561.0
2017-05-16 15:35:00,32.91,32.91,32.87,32.91,528501.0,29.5576,29.5576,29.5216,29.5576,528501.0
2017-05-16 15:40:00,32.91,32.91,32.89,32.9,248803.0,29.5576,29.5576,29.5396,29.5486,248803.0
2017-05-16 15:45:00,32.9,32.9,32.88,32.88,45703.0,29.5486,29.5486,29.5306,29.5306,45703.0
2017-05-16 15:50:00,32.88,32.89,32.87,32.89,38309.0,29.5306,29.5396,29.5216,29.5396,38309.0
2017-05-16 15:55:00,32.89,32.9,32.83,32.9,1017258.0,29.5396,29.5486,29.4857,29.5486,1017258.0
2017-05-17 09:30:00,32.75,32.75,32.67,32.69,46384.0,29.4139,29.4139,29.342,29.36,46384.0
2017-05-17 09:35:00,32.7,32.72,32.69,32.71,56408.0,29.369,29.3869,29.36,29.3779,56408.0
2017-05-17 09:40:00,32.71,32.71,32.68,32.69,30007.0,29.3779,29.3779,29.351,29.36,30007.0
2017-05-17 09:45:00,32.69,32.69,32.67,32.68,21538.0,29.36,29.36,29.342,29.351,21538.0
2017-05-17 09:50:00,32.67,32.68,32.66,32.66,31430.0,29.342,29.351,29.333,29.333,31430.0
2017-05-17 09:55:00,32.66,32.67,32.65,32.66,41218.0,29.333,29.342,29.3241,29.333,41218.0
2017-05-17 10:00:00,32.65,32.68,32.65,32.66,43960.0,29.3241,29.351,29.3241,29.333,43960.0
2017-05-17 10:05:00,32.66,32.68,32.64,32.67,41173.0,29.333,29.351,29.3151,29.342,41173.0
2017-05-17 10:10:00,32.68,32.69,32.66,32.68,44818.0,29.351,29.36,29.333,29.351,44818.0
2017-05-17 10:15:00,32.67,32.71,32.67,32.7,24732.0,29.342,29.3779,29.342,29.369,24732.0
2017-05-17 10:20:00,32.71,32.71,32.67,32.67,7613.0,29.3779,29.3779,29.342,29.342,7613.0
2017-05-17 10:25:00,32.67,32.68,32.66,32.67,22208.0,29.342,29.351,29.333,29.342,22208.0
2017-05-17 10:30:00,32.67,32.69,32.66,32.66,15516.0,29.342,29.36,29.333,29.333,15516.0
2017-05-17 10:35:00,32.66,32.68,32.63,32.68,84116.0,29.333,29.351,29.3061,29.351,84116.0
2017-05-17 10:40:00,32.68,32.69,32.66,32.69,51777.0,29.351,29.36,29.333,29.36,51777.0
2017-05-17 10:45:00,32.69,32.7,32.65,32.65,39100.0,29.36,29.369,29.3241,29.3241,39100.0
2017-05-17 10:50:00,32.65,32.67,32.62,32.63,44799.0,29.3241,29.342,29.2971,29.3061,44799.0
2017-05-17 10:55:00,32.63,32.63,32.61,32.61,20334.0,29.3061,29.3061,29.2881,29.2881,20334.0
2017-05-17 11:00:00,32.62,32.63,32.6,32.61,20697.0,29.2971,29.3061,29.2791,29.2881,20697.0
2017-05-17 11:05:00,32.61,32.63,32.6,32.61,38637.0,29.2881,29.3061,29.2791,29.2881,38637.0
2017-05-17 11:10:00,32.61,32.64,32.61,32.63,31410.0,29.2881,29.3151,29.2881,29.3061,31410.0
2017-05-17 11:15:00,32.63,32.64,32.62,32.64,10112.0,29.3061,29.3151,29.2971,29.3151,10112.0
2017-05-17 11:20:00,32.64,32.64,32.63,32.64,3100.0,29.3151,29.3151,29.3061,29.3151,3100.0
2017-05-17 11:25:00,32.64,32.64,32.59,32.59,44349.0,29.3151,29.3151,29.2702,29.2702,44349.0
2017-05-17 11:30:00,32.6,32.62,32.59,32.6,9474.0,29.2791,29.2971,29.2702,29.2791,9474.0
2017-05-17 11:35:00,32.61,32.63,32.6,32.62,10814.0,29.2881,29.3061,29.2791,29.2971,10814.0
2017-05-17 11:40:00,32.62,32.63,32.61,32.63,2965.0,29.2971,29.3061,29.2881,29.3061,2965.0
2017-05-17 11:45:00,32.63,32.64,32.62,32.63,14247.0,29.3061,29.3151,29.2971,29.3061,14247.0
2017-05-17 11:50:00,32.62,32.63,32.59,32.59,33075.0,29.2971,29.3061,29.2702,29.2702,33075.0
2017-05-17 11:55:00,32.58,32.61,32.58,32.6,15813.0,29.2612,29.2881,29.2612,29.2791,15813.0
2017-05-17 12:00:00,32.6,32.61,32.6,32.61,14393.0,29.2791,29.2881,29.2791,29.2881,14393.0
2017-05-17 12:05:00,32.6,32.62,32.6,32.62,30379.0,29.2791,29.2971,29.2791,29.2971,30379.0
2017-05-17 12:10:00,32.62,32.62,32.61,32.62,2800.0,29.2971,29.2971,29.2881,29.2971,2800.0
2017-05-17 12:15:00,32.62,32.62,32.61,32.62,19750.0,29.2971,29.2971,29.2881,29.2971,19750.0
2017-05-17 12:20:00,32.62,32.62,32.61,32.62,8430.0,29.2971,29.2971,29.2881,29.2971,8430.0
2017-05-17 12:25:00,32.61,32.62,32.59,32.59,8665.0,29.2881,29.2971,29.2702,29.2702,8665.0
2017-05-17 12:30:00,32.59,32.6,32.57,32.58,15269.0,29.2702,29.2791,29.2522,29.2612,15269.0
2017-05-17 12:35:00,32.59,32.61,32.59,32.61,3281.0,29.2702,29.2881,29.2702,29.2881,3281.0
2017-05-17 12:40:00,32.61,32.62,32.6,32.62,22077.0,29.2881,29.2971,29.2791,29.2971,22077.0
2017-05-17 12:45:00,32.62,32.63,32.61,32.63,5147.0,29.2971,29.3061,29.2881,29.3061,5147.0
2017-05-17 12:50:00,32.62,32.62,32.6,32.61,7218.0,29.2971,29.2971,29.2791,29.2881,7218.0
2017-05-17 12:55:00,32.61,32.63,32.6,32.62,27195.0,29.2881,29.3061,29.2791,29.2971,27195.0
2017-05-17 13:00:00,32.62,32.63,32.61,32.62,16904.0,29.2971,29.3061,29.2881,29.2971,16904.0
2017-05-17 13:05:00,32.62,32.62,32.6,32.61,8907.0,29.2971,29.2971,29.2791,29.2881,8907.0
2017-05-17 13:10:00,32.61,32.61,32.6,32.6,9518.0,29.2881,29.2881,29.2791,29.2791,9518.0
2017-05-17 13:15:00,32.6,32.61,32.59,32.59,8637.0,29.2791,29.2881,29.2702,29.2702,8637.0
2017-05-17 13:20:00,32.59,32.6,32.58,32.59,9987.0,29.2702,29.2791,29.2612,29.2702,9987.0
2017-05-17 13:25:00,32.58,32.58,32.57,32.57,11186.0,29.2612,29.2612,29.2522,29.2522,11186.0
2017-05-17 13:30:00,32.58,32.58,32.57,32.58,16293.0,29.2612,29.2612,29.2522,29.2612,16293.0
2017-05-17 13:35:00,32.58,32.58,32.56,32.57,13297.0,29.2612,29.2612,29.2432,29.2522,13297.0
2017-05-17 13:40:00,32.56,32.57,32.55,32.56,15141.0,29.2432,29.2522,29.2342,29.2432,15141.0
2017-05-17 13:45:00,32.55,32.55,32.53,32.55,12930.0,29.2342,29.2342,29.2163,29.2342,12930.0
2017-05-17 13:50:00,32.55,32.56,32.55,32.55,8400.0,29.2342,29.2432,29.2342,29.2342,8400.0
2017-05-17 13:55:00,32.56,32.56,32.53,32.53,23465.0,29.2432,29.2432,29.2163,29.2163,23465.0
2017-05-17 14:00:00,32.53,32.55,32.52,32.55,17122.0,29.2163,29.2342,29.2073,29.2342,17122.0
2017-05-17 14:05:00,32.55,32.56,32.54,32.55,27158.0,29.2342,29.2432,29.2253,29.2342,27158.0
2017-05-17 14:10:00,32.55,32.56,32.52,32.53,23594.0,29.2342,29.2432,29.2073,29.2163,23594.0
2017-05-17 14:15:00,32.53,32.53,32.5,32.51,26015.0,29.2163,29.2163,29.1893,29.1983,26015.0
2017-05-17 14:20:00,32.52,32.52,32.47,32.48,21539.0,29.2073,29.2073,29.1624,29.1714,21539.0
2017-05-17 14:25:00,32.48,32.48,32.44,32.44,21251.0,29.1714,29.1714,29.1354,29.1354,21251.0
2017-05-17 14:30:00,32.45,32.47,32.45,32.46,6524.0,29.1444,29.1624,29.1444,29.1534,6524.0
2017-05-17 14:35:00,32.46,32.46,32.44,32.44,18385.0,29.1534,29.1534,29.1354,29.1354,18385.0
2017-05-17 14:40:00,32.44,32.45,32.42,32.42,12387.0,29.1354,29.1444,29.1175,29.1175,12387.0
2017-05-17 14:45:00,32.42,32.43,32.42,32.42,12098.0,29.1175,29.1265,29.1175,29.1175,12098.0
2017-05-17 14:50:00,32.42,32.45,32.42,32.45,107115.0,29.1175,29.1444,29.1175,29.1444,107115.0
2017-05-17 14:55:00,32.44,32.46,32.44,32.46,11325.0,29.1354,29.1534,29.1354,29.1534,11325.0
2017-05-17 15:00:00,32.46,32.46,32.45,32.45,7813.0,29.1534,29.1534,29.1444,29.1444,7813.0
2017-05-17 15:05:00,32.46,32.48,32.45,32.48,9788.0,29.1534,29.1714,29.1444,29.1714,9788.0
2017-05-17 15:10:00,32.48,32.48,32.44,32.47,68037.0,29.1714,29.1714,29.1354,29.1624,68037.0
2017-05-17 15:15:00,32.47,32.49,32.46,32.48,12088.0,29.1624,29.1804,29.1534,29.1714,12088.0
2017-05-17 15:20:00,32.48,32.5,32.48,32.48,20495.0,29.1714,29.1893,29.1714,29.1714,20495.0
2017-05-17 15:25:00,32.48,32.49,32.48,32.49,27955.0,29.1714,29.1804,29.1714,29.1804,27955.0
2017-05-17 15:30:00,32.48,32.49,32.47,32.48,74997.0,29.1714,29.1804,29.1624,29.1714,74997.0
2017-05-17 15:35:00,32.48,32.48,32.47,32.48,82229.0,29.1714,29.1714,29.1624,29.1714,82229.0
2017-05-17 15:40:00,32.47,32.49,32.47,32.48,62611.0,29.1624,29.1804,29.1624,29.1714,62611.0
2017-05-17 15:45:00,32.48,32.48,32.44,32.44,96695.0,29.1714,29.1714,29.1354,29.1354,96695.0
2017-05-17 15:50:00,32.44,32.45,32.41,32.41,456290.0,29.1354,29.1444,29.1085,29.1085,456290.0
2017-05-17 15:55:00,32.41,32.43,32.4,32.41,296529.0,29.1085,29.1265,29.0995,29.1085,296529.0
2017-05-18 09:30:00,31.97,31.97,31.76,31.83,345063.0,28.7133,28.7133,28.5247,28.5876,345063.0
2017-05-18 09:35:00,31.83,31.87,31.82,31.85,119215.0,28.5876,28.6235,28.5786,28.6055,119215.0
2017-05-18 09:40:00,31.85,31.88,31.84,31.86,51002.0,28.6055,28.6325,28.5966,28.6145,51002.0
2017-05-18 09:45:00,31.85,31.89,31.82,31.84,50577.0,28.6055,28.6415,28.5786,28.5966,50577.0
2017-05-18 09:50:00,31.85,31.88,31.82,31.87,72241.0,28.6055,28.6325,28.5786,28.6235,72241.0
2017-05-18 09:55:00,31.87,31.9,31.83,31.89,82738.0,28.6235,28.6505,28.5876,28.6415,82738.0
2017-05-18 10:00:00,31.88,31.96,31.88,31.94,81803.0,28.6325,28.7043,28.6325,28.6864,81803.0
2017-05-18 10:05:00,31.93,31.96,31.9,31.94,49781.0,28.6774,28.7043,28.6505,28.6864,49781.0
2017-05-18 10:10:00,31.94,31.98,31.94,31.98,44241.0,28.6864,28.7223,28.6864,28.7223,44241.0
2017-05-18 10:15:00,31.98,32.02,31.97,32.02,74221.0,28.7223,28.7582,28.7133,28.7582,74221.0
2017-05-18 10:20:00,32.02,32.02,31.98,32.01,36760.0,28.7582,28.7582,28.7223,28.7492,36760.0
2017-05-18 10:25:00,32.01,32.04,32.01,32.02,45800.0,28.7492,28.7762,28.7492,28.7582,45800.0
2017-05-18 10:30:00,32.03,32.06,32.01,32.04,15139.0,28.7672,28.7942,28.7492,28.7762,15139.0
2017-05-18 10:35:00,32.05,32.06,32.03,32.04,11025.0,28.7852,28.7942,28.7672,28.7762,11025.0
2017-05-18 10:40:00,32.05,32.06,32.04,32.06,10996.0,28.7852,28.7942,28.7762,28.7942,10996.0
2017-05-18 10:45:00,32.06,32.07,32.02,32.03,29831.0,28.7942,28.8031,28.7582,28.7672,29831.0
2017-05-18 10:50:00,32.02,32.03,31.99,32.02,23961.0,28.7582,28.7672,28.7313,28.7582,23961.0
2017-05-18 10:55:00,32.02,32.03,31.99,32.01,17408.0,28.7582,28.7672,28.7313,28.7492,17408.0
2017-05-18 11:00:00,32.0,32.03,32.0,32.03,21186.0,28.7403,28.7672,28.7403,28.7672,21186.0
2017-05-18 11:05:00,32.03,32.03,32.01,32.03,45599.0,28.7672,28.7672,28.7492,28.7672,45599.0
2017-05-18 11:10:00,32.03,32.03,32.0,32.01,19620.0,28.7672,28.7672,28.7403,28.7492,19620.0
2017-05-18 11:15:00,32.02,32.03,32.0,32.02,5362.0,28.7582,28.7672,28.7403,28.7582,5362.0
2017-05-18 11:20:00,32.02,32.02,32.0,32.02,9708.0,28.7582,28.7582,28.7403,28.7582,9708.0
2017-05-18 11:25:00,32.02,32.02,32.01,32.02,1500.0,28.7582,28.7582,28.7492,28.7582,1500.0
2017-05-18 11:30:00,32.02,32.02,32.01,32.02,6900.0,28.7582,28.7582,28.7492,28.7582,6900.0
2017-05-18 11:35:00,32.01,32.02,31.99,31.99,17755.0,28.7492,28.7582,28.7313,28.7313,17755.0
2017-05-18 11:40:00,31.98,31.98,31.96,31.96,9183.0,28.7223,28.7223,28.7043,28.7043,9183.0
2017-05-18 11:45:00,31.96,31.99,31.96,31.98,11741.0,28.7043,28.7313,28.7043,28.7223,11741.0
2017-05-18 11:50:00,31.98,31.98,31.96,31.97,7020.0,28.7223,28.7223,28.7043,28.7133,7020.0
2017-05-18 11:55:00,31.96,31.97,31.94,31.95,15437.0,28.7043,28.7133,28.6864,28.6954,15437.0
2017-05-18 12:00:00,31.95,31.95,31.92,31.93,44907.0,28.6954,28.6954,28.6684,28.6774,44907.0
2017-05-18 12:05:00,31.92,31.94,31.91,31.93,15229.0,28.6684,28.6864,28.6594,28.6774,15229.0
2017-05-18 12:10:00,31.93,31.95,31.92,31.93,16064.0,28.6774,28.6954,28.6684,28.6774,16064.0
2017-05-18 12:15:00,31.93,31.93,31.91,31.92,7275.0,28.6774,28.6774,28.6594,28.6684,7275.0
2017-05-18 12:20:00,31.92,31.95,31.92,31.95,7567.0,28.6684,28.6954,28.6684,28.6954,7567.0
2017-05-18 12:25:00,31.95,31.96,31.93,31.96,24354.0,28.6954,28.7043,28.6774,28.7043,24354.0
2017-05-18 12:30:00,31.96,31.98,31.95,31.96,16771.0,28.7043,28.7223,28.6954,28.7043,16771.0
2017-05-18 12:35:00,31.96,31.97,31.96,31.96,4395.0,28.7043,28.7133,28.7043,28.7043,4395.0
2017-05-18 12:40:00,31.97,31.99,31.96,31.99,7194.0,28.7133,28.7313,28.7043,28.7313,7194.0
2017-05-18 12:45:00,31.99,31.99,31.95,31.96,13815.0,28.7313,28.7313,28.6954,28.7043,13815.0
2017-05-18 12:50:00,31.96,31.97,31.93,31.95,16427.0,28.7043,28.7133,28.6774,28.6954,16427.0
2017-05-18 12:55:00,31.94,31.97,31.94,31.97,25070.0,28.6864,28.7133,28.6864,28.7133,25070.0
2017-05-18 13:00:00,31.97,31.99,31.97,31.98,31256.0,28.7133,28.7313,28.7133,28.7223,31256.0
2017-05-18 13:05:00,31.98,31.98,31.94,31.96,20513.0,28.7223,28.7223,28.6864,28.7043,20513.0
2017-05-18 13:10:00,31.96,31.97,31.95,31.97,8701.0,28.7043,28.7133,28.6954,28.7133,8701.0
2017-05-18 13:15:00,31.97,31.99,31.95,31.96,30206.0,28.7133,28.7313,28.6954,28.7043,30206.0
2017-05-18 13:20:00,31.96,31.98,31.96,31.98,6540.0,28.7043,28.7223,28.7043,28.7223,6540.0
2017-05-18 13:25:00,31.98,31.98,31.94,31.94,40912.0,28.7223,28.7223,28.6864,28.6864,40912.0
2017-05-18 13:30:00,31.94,31.95,31.92,31.94,77582.0,28.6864,28.6954,28.6684,28.6864,77582.0
2017-05-18 13:35:00,31.94,31.95,31.91,31.93,192867.0,28.6864,28.6954,28.6594,28.6774,192867.0
2017-05-18 13:40:00,31.94,31.95,31.94,31.94,8211.0,28.6864,28.6954,28.6864,28.6864,8211.0
2017-05-18 13:45:00,31.95,31.96,31.94,31.95,12894.0,28.6954,28.7043,28.6864,28.6954,12894.0
2017-05-18 13:50:00,31.95,31.98,31.94,31.98,21233.0,28.6954,28.7223,28.6864,28.7223,21233.0
2017-05-18 13:55:00,31.97,32.0,31.96,31.98,80738.0,28.7133,28.7403,28.7043,28.7223,80738.0
2017-05-18 14:00:00,31.98,32.03,31.97,32.01,50051.0,28.7223,28.7672,28.7133,28.7492,50051.0
2017-05-18 14:05:00,32.01,32.04,32.0,32.04,12754.0,28.7492,28.7762,28.7403,28.7762,12754.0
2017-05-18 14:10:00,32.05,32.05,32.03,32.05,18469.0,28.7852,28.7852,28.7672,28.7852,18469.0
2017-05-18 14:15:00,32.04,32.05,32.03,32.04,9592.0,28.7762,28.7852,28.7672,28.7762,9592.0
2017-05-18 14:20:00,32.05,32.07,32.04,32.06,31112.0,28.7852,28.8031,28.7762,28.7942,31112.0
2017-05-18 14:25:00,32.06,32.07,32.05,32.06,8346.0,28.7942,28.8031,28.7852,28.7942,8346.0
2017-05-18 14:30:00,32.07,32.09,32.06,32.08,15883.0,28.8031,28.8211,28.7942,28.8121,15883.0
2017-05-18 14:35:00,32.08,32.08,32.05,32.06,17441.0,28.8121,28.8121,28.7852,28.7942,17441.0
2017-05-18 14:40:00,32.05,32.06,32.04,32.04,8404.0,28.7852,28.7942,28.7762,28.7762,8404.0
2017-05-18 14:45:00,32.05,32.05,32.03,32.05,35598.0,28.7852,28.7852,28.7672,28.7852,35598.0
2017-05-18 14:50:00,32.05,32.05,32.01,32.02,14150.0,28.7852,28.7852,28.7492,28.7582,14150.0
2017-05-18 14:55:00,32.02,32.02,32.0,32.01,9140.0,28.7582,28.7582,28.7403,28.7492,9140.0
2017-05-18 15:00:00,32.01,32.02,32.01,32.01,8326.0,28.7492,28.7582,28.7492,28.7492,8326.0
2017-05-18 15:05:00,32.02,32.02,32.01,32.02,8987.0,28.7582,28.7582,28.7492,28.7582,8987.0
2017-05-18 15:10:00,32.03,32.04,32.02,32.02,29259.0,28.7672,28.7762,28.7582,28.7582,29259.0
2017-05-18 15:15:00,32.03,32.03,32.0,32.02,12078.0,28.7672,28.7672,28.7403,28.7582,12078.0
2017-05-18 15:20:00,32.02,32.02,32.0,32.01,10206.0,28.7582,28.7582,28.7403,28.7492,10206.0
2017-05-18 15:25:00,32.01,32.04,31.98,32.03,341354.0,28.7492,28.7762,28.7223,28.7672,341354.0
2017-05-18 15:30:00,32.03,32.05,32.03,32.04,392514.0,28.7672,28.7852,28.7672,28.7762,392514.0
2017-05-18 15:35:00,32.03,32.04,32.03,32.04,9290.0,28.7672,28.7762,28.7672,28.7762,9290.0
2017-05-18 15:40:00,32.04,32.06,32.03,32.05,88414.0,28.7762,28.7942,28.7672,28.7852,88414.0
2017-05-18 15:45:00,32.05,32.07,32.04,32.06,45815.0,28.7852,28.8031,28.7762,28.7942,45815.0
2017-05-18 15:50:00,32.07,32.07,32.03,32.05,51223.0,28.8031,28.8031,28.7672,28.7852,51223.0
2017-05-18 15:55:00,32.05,32.05,31.98,31.99,565686.0,28.7852,28.7852,28.7223,28.7313,565686.0
2017-05-19 09:30:00,32.06,32.16,32.06,32.13,32828.0,28.7942,28.884,28.7942,28.857,32828.0
2017-05-19 09:35:00,32.13,32.16,32.11,32.15,37824.0,28.857,28.884,28.8391,28.875,37824.0
2017-05-19 09:40:00,32.15,32.16,32.14,32.15,26817.0,28.875,28.884,28.866,28.875,26817.0
2017-05-19 09:45:00,32.16,32.17,32.15,32.16,26498.0,28.884,28.893,28.875,28.884,26498.0
2017-05-19 09:50:00,32.16,32.19,32.16,32.17,32660.0,28.884,28.9109,28.884,28.893,32660.0
2017-05-19 09:55:00,32.18,32.18,32.17,32.18,36923.0,28.9019,28.9019,28.893,28.9019,36923.0
2017-05-19 10:00:00,32.19,32.2,32.18,32.2,42626.0,28.9109,28.9199,28.9019,28.9199,42626.0
2017-05-19 10:05:00,32.2,32.2,32.19,32.2,98289.0,28.9199,28.9199,28.9109,28.9199,98289.0
2017-05-19 10:10:00,32.2,32.21,32.19,32.19,47398.0,28.9199,28.9289,28.9109,28.9109,47398.0
2017-05-19 10:15:00,32.2,32.2,32.17,32.18,41378.0,28.9199,28.9199,28.893,28.9019,41378.0
2017-05-19 10:20:00,32.18,32.19,32.17,32.19,22921.0,28.9019,28.9109,28.893,28.9109,22921.0
2017-05-19 10:25:00,32.19,32.2,32.18,32.2,18980.0,28.9109,28.9199,28.9019,28.9199,18980.0
2017-05-19 10:30:00,32.2,32.2,32.16,32.16,34564.0,28.9199,28.9199,28.884,28.884,34564.0
2017-05-19 10:35:00,32.16,32.17,32.15,32.16,39506.0,28.884,28.893,28.875,28.884,39506.0
2017-05-19 10:40:00,32.16,32.17,32.15,32.16,23746.0,28.884,28.893,28.875,28.884,23746.0
2017-05-19 10:45:00,32.16,32.16,32.15,32.16,19787.0,28.884,28.884,28.875,28.884,19787.0
2017-05-19 10:50:00,32.16,32.19,32.15,32.19,42863.0,28.884,28.9109,28.875,28.9109,42863.0
2017-05-19 10:55:00,32.19,32.2,32.18,32.2,28725.0,28.9109,28.9199,28.9019,28.9199,28725.0
2017-05-19 11:00:00,32.2,32.2,32.18,32.19,42248.0,28.9199,28.9199,28.9019,28.9109,42248.0
2017-05-19 11:05:00,32.19,32.2,32.18,32.2,26614.0,28.9109,28.9199,28.9019,28.9199,26614.0
2017-05-19 11:10:00,32.19,32.2,32.19,32.2,30860.0,28.9109,28.9199,28.9109,28.9199,30860.0
2017-05-19 11:15:00,32.2,32.2,32.19,32.19,11950.0,28.9199,28.9199,28.9109,28.9109,11950.0
2017-05-19 11:20:00,32.19,32.2,32.18,32.18,16178.0,28.9109,28.9199,28.9019,28.9019,16178.0
2017-05-19 11:25:00,32.18,32.19,32.18,32.19,25600.0,28.9019,28.9109,28.9019,28.9109,25600.0
2017-05-19 11:30:00,32.19,32.19,32.17,32.18,16450.0,28.9109,28.9109,28.893,28.9019,16450.0
2017-05-19 11:35:00,32.18,32.18,32.17,32.18,21975.0,28.9019,28.9019,28.893,28.9019,21975.0
2017-05-19 11:40:00,32.18,32.18,32.16,32.18,35744.0,28.9019,28.9019,28.884,28.9019,35744.0
2017-05-19 11:45:00,32.18,32.2,32.17,32.2,18799.0,28.9019,28.9199,28.893,28.9199,18799.0
2017-05-19 11:50:00,32.2,32.2,32.19,32.19,15741.0,28.9199,28.9199,28.9109,28.9109,15741.0
2017-05-19 11:55:00,32.19,32.2,32.19,32.2,13900.0,28.9109,28.9199,28.9109,28.9199,13900.0
2017-05-19 12:00:00,32.2,32.22,32.18,32.22,107812.0,28.9199,28.9379,28.9019,28.9379,107812.0
2017-05-19 12:05:00,32.22,32.23,32.21,32.22,46217.0,28.9379,28.9468,28.9289,28.9379,46217.0
2017-05-19 12:10:00,32.22,32.23,32.21,32.23,32813.0,28.9379,28.9468,28.9289,28.9468,32813.0
2017-05-19 12:15:00,32.23,32.23,32.22,32.23,23678.0,28.9468,28.9468,28.9379,28.9468,23678.0
2017-05-19 12:20:00,32.23,32.23,32.22,32.23,18700.0,28.9468,28.9468,28.9379,28.9468,18700.0
2017-05-19 12:25:00,32.23,32.23,32.21,32.21,13902.0,28.9468,28.9468,28.9289,28.9289,13902.0
2017-05-19 12:30:00,32.21,32.24,32.2,32.24,52880.0,28.9289,28.9558,28.9199,28.9558,52880.0
2017-05-19 12:35:00,32.23,32.23,32.21,32.21,26498.0,28.9468,28.9468,28.9289,28.9289,26498.0
2017-05-19 12:40:00,32.21,32.22,32.2,32.2,25854.0,28.9289,28.9379,28.9199,28.9199,25854.0
2017-05-19 12:45:00,32.2,32.21,32.2,32.2,16566.0,28.9199,28.9289,28.9199,28.9199,16566.0
2017-05-19 12:50:00,32.2,32.21,32.2,32.2,25186.0,28.9199,28.9289,28.9199,28.9199,25186.0
2017-05-19 12:55:00,32.21,32.23,32.2,32.23,18522.0,28.9289,28.9468,28.9199,28.9468,18522.0
2017-05-19 13:00:00,32.23,32.23,32.2,32.2,23492.0,28.9468,28.9468,28.9199,28.9199,23492.0
2017-05-19 13:05:00,32.2,32.2,32.19,32.19,9300.0,28.9199,28.9199,28.9109,28.9109,9300.0
2017-05-19 13:10:00,32.19,32.2,32.18,32.19,23050.0,28.9109,28.9199,28.9019,28.9109,23050.0
2017-05-19 13:15:00,32.19,32.19,32.18,32.19,11086.0,28.9109,28.9109,28.9019,28.9109,11086.0
2017-05-19 13:20:00,32.19,32.2,32.18,32.19,16359.0,28.9109,28.9199,28.9019,28.9109,16359.0
2017-05-19 13:25:00,32.19,32.21,32.19,32.21,21578.0,28.9109,28.9289,28.9109,28.9289,21578.0
2017-05-19 13:30:00,32.2,32.22,32.2,32.22,27485.0,28.9199,28.9379,28.9199,28.9379,27485.0
2017-05-19 13:35:00,32.22,32.22,32.21,32.22,12456.0,28.9379,28.9379,28.9289,28.9379,12456.0
2017-05-19 13:40:00,32.21,32.22,32.19,32.19,17722.0,28.9289,28.9379,28.9109,28.9109,17722.0
2017-05-19 13:45:00,32.19,32.21,32.19,32.2,17250.0,28.9109,28.9289,28.9109,28.9199,17250.0
2017-05-19 13:50:00,32.2,32.21,32.2,32.2,12000.0,28.9199,28.9289,28.9199,28.9199,12000.0
2017-05-19 13:55:00,32.2,32.21,32.2,32.2,19050.0,28.9199,28.9289,28.9199,28.9199,19050.0
2017-05-19 14:00:00,32.2,32.21,32.2,32.21,17930.0,28.9199,28.9289,28.9199,28.9289,17930.0
2017-05-19 14:05:00,32.2,32.21,32.2,32.2,12360.0,28.9199,28.9289,28.9199,28.9199,12360.0
2017-05-19 14:10:00,32.2,32.21,32.2,32.2,26100.0,28.9199,28.9289,28.9199,28.9199,26100.0
2017-05-19 14:15:00,32.2,32.22,32.2,32.22,23733.0,28.9199,28.9379,28.9199,28.9379,23733.0
2017-05-19 14:20:00,32.22,32.23,32.21,32.23,12898.0,28.9379,28.9468,28.9289,28.9468,12898.0
2017-05-19 14:25:00,32.23,32.25,32.22,32.25,32326.0,28.9468,28.9648,28.9379,28.9648,32326.0
2017-05-19 14:30:00,32.25,32.25,32.24,32.25,11859.0,28.9648,28.9648,28.9558,28.9648,11859.0
2017-05-19 14:35:00,32.24,32.25,32.24,32.24,12850.0,28.9558,28.9648,28.9558,28.9558,12850.0
2017-05-19 14:40:00,32.24,32.25,32.24,32.24,14950.0,28.9558,28.9648,28.9558,28.9558,14950.0
2017-05-19 14:45:00,32.24,32.26,32.24,32.26,22668.0,28.9558,28.9738,28.9558,28.9738,22668.0
2017-05-19 14:50:00,32.25,32.25,32.23,32.23,21154.0,28.9648,28.9648,28.9468,28.9468,21154.0
2017-05-19 14:55:00,32.23,32.24,32.22,32.23,33732.0,28.9468,28.9558,28.9379,28.9468,33732.0
2017-05-19 15:00:00,32.23,32.24,32.22,32.24,30760.0,28.9468,28.9558,28.9379,28.9558,30760.0
2017-05-19 15:05:00,32.23,32.24,32.2,32.2,23422.0,28.9468,28.9558,28.9199,28.9199,23422.0
2017-05-19 15:10:00,32.2,32.21,32.19,32.19,19887.0,28.9199,28.9289,28.9109,28.9109,19887.0
2017-05-19 15:15:00,32.19,32.2,32.19,32.19,25457.0,28.9109,28.9199,28.9109,28.9109,25457.0
2017-05-19 15:20:00,32.19,32.2,32.18,32.19,67316.0,28.9109,28.9199,28.9019,28.9109,67316.0
2017-05-19 15:25:00,32.19,32.21,32.19,32.21,24151.0,28.9109,28.9289,28.9109,28.9289,24151.0
2017-05-19 15:30:00,32.2,32.21,32.2,32.2,29823.0,28.9199,28.9289,28.9199,28.9199,29823.0
2017-05-19 15:35:00,32.2,32.22,32.2,32.22,27092.0,28.9199,28.9379,28.9199,28.9379,27092.0
2017-05-19 15:40:00,32.22,32.22,32.19,32.19,21095.0,28.9379,28.9379,28.9109,28.9109,21095.0
2017-05-19 15:45:00,32.19,32.2,32.18,32.19,36625.0,28.9109,28.9199,28.9019,28.9109,36625.0
2017-05-19 15:50:00,32.19,32.21,32.18,32.19,73197.0,28.9109,28.9289,28.9019,28.9109,73197.0
2017-05-19 15:55:00,32.2,32.24,32.19,32.23,230559.0,28.9199,28.9558,28.9109,28.9468,230559.0
2017-05-22 09:30:00,32.11,32.13,32.04,32.13,118158.0,28.8391,28.857,28.7762,28.857,118158.0
2017-05-22 09:35:00,32.12,32.13,32.1,32.11,85562.0,28.848,28.857,28.8301,28.8391,85562.0
2017-05-22 09:40:00,32.11,32.13,32.11,32.13,43429.0,28.8391,28.857,28.8391,28.857,43429.0
2017-05-22 09:45:00,32.13,32.14,32.11,32.11,35244.0,28.857,28.866,28.8391,28.8391,35244.0
2017-05-22 09:50:00,32.11,32.12,32.1,32.11,10800.0,28.8391,28.848,28.8301,28.8391,10800.0
2017-05-22 09:55:00,32.11,32.12,32.1,32.12,22346.0,28.8391,28.848,28.8301,28.848,22346.0
2017-05-22 10:00:00,32.12,32.15,32.11,32.15,42721.0,28.848,28.875,28.8391,28.875,42721.0
2017-05-22 10:05:00,32.15,32.15,32.12,32.12,23673.0,28.875,28.875,28.848,28.848,23673.0
2017-05-22 10:10:00,32.12,32.12,32.1,32.12,9999.0,28.848,28.848,28.8301,28.848,9999.0
2017-05-22 10:15:00,32.12,32.12,32.11,32.12,1490.0,28.848,28.848,28.8391,28.848,1490.0
2017-05-22 10:20:00,32.12,32.12,32.1,32.11,34302.0,28.848,28.848,28.8301,28.8391,34302.0
2017-05-22 10:25:00,32.12,32.13,32.11,32.13,7899.0,28.848,28.857,28.8391,28.857,7899.0
2017-05-22 10:30:00,32.13,32.13,32.1,32.11,7587.0,28.857,28.857,28.8301,28.8391,7587.0
2017-05-22 10:35:00,32.11,32.11,32.08,32.1,103079.0,28.8391,28.8391,28.8121,28.8301,103079.0
2017-05-22 10:40:00,32.1,32.11,32.1,32.1,10452.0,28.8301,28.8391,28.8301,28.8301,10452.0
2017-05-22 10:45:00,32.11,32.11,32.1,32.1,43316.0,28.8391,28.8391,28.8301,28.8301,43316.0
2017-05-22 10:50:00,32.1,32.11,32.09,32.11,9204.0,28.8301,28.8391,28.8211,28.8391,9204.0
2017-05-22 10:55:00,32.11,32.12,32.1,32.11,8983.0,28.8391,28.848,28.8301,28.8391,8983.0
2017-05-22 11:00:00,32.11,32.11,32.1,32.11,9704.0,28.8391,28.8391,28.8301,28.8391,9704.0
2017-05-22 11:05:00,32.11,32.11,32.1,32.1,10963.0,28.8391,28.8391,28.8301,28.8301,10963.0
2017-05-22 11:10:00,32.1,32.11,32.1,32.11,3900.0,28.8301,28.8391,28.8301,28.8391,3900.0
2017-05-22 11:15:00,32.11,32.11,32.09,32.11,29645.0,28.8391,28.8391,28.8211,28.8391,29645.0
2017-05-22 11:20:00,32.11,32.11,32.1,32.11,4500.0,28.8391,28.8391,28.8301,28.8391,4500.0
2017-05-22 11:25:00,32.11,32.11,32.09,32.1,8978.0,28.8391,28.8391,28.8211,28.8301,8978.0
2017-05-22 11:30:00,32.1,32.1,32.09,32.09,5000.0,28.8301,28.8301,28.8211,28.8211,5000.0
2017-05-22 11:35:00,32.09,32.11,32.09,32.11,5635.0,28.8211,28.8391,28.8211,28.8391,5635.0
2017-05-22 11:40:00,32.11,32.11,32.1,32.1,7032.0,28.8391,28.8391,28.8301,28.8301,7032.0
2017-05-22 11:45:00,32.1,32.1,32.07,32.08,14874.0,28.8301,28.8301,28.8031,28.8121,14874.0
2017-05-22 11:50:00,32.07,32.08,32.07,32.07,5024.0,28.8031,28.8121,28.8031,28.8031,5024.0
2017-05-22 11:55:00,32.07,32.09,32.07,32.09,11206.0,28.8031,28.8211,28.8031,28.8211,11206.0
2017-05-22 12:00:00,32.09,32.11,32.09,32.11,10520.0,28.8211,28.8391,28.8211,28.8391,10520.0
2017-05-22 12:05:00,32.11,32.11,32.1,32.11,10550.0,28.8391,28.8391,28.8301,28.8391,10550.0
2017-05-22 12:10:00,32.11,32.13,32.1,32.13,6740.0,28.8391,28.857,28.8301,28.857,6740.0
2017-05-22 12:15:00,32.12,32.14,32.12,32.14,5600.0,28.848,28.866,28.848,28.866,5600.0
2017-05-22 12:20:00,32.14,32.14,32.12,32.12,9135.0,28.866,28.866,28.848,28.848,9135.0
2017-05-22 12:25:00,32.12,32.13,32.12,32.12,2600.0,28.848,28.857,28.848,28.848,2600.0
2017-05-22 12:30:00,32.13,32.13,32.11,32.12,14915.0,28.857,28.857,28.8391,28.848,14915.0
2017-05-22 12:35:00,32.12,32.12,32.11,32.12,4299.0,28.848,28.848,28.8391,28.848,4299.0
2017-05-22 12:40:00,32.12,32.12,32.11,32.12,3422.0,28.848,28.848,28.8391,28.848,3422.0
2017-05-22 12:45:00,32.12,32.12,32.11,32.12,3111.0,28.848,28.848,28.8391,28.848,3111.0
2017-05-22 12:50:00,32.12,32.12,32.11,32.12,5160.0,28.848,28.848,28.8391,28.848,5160.0
2017-05-22 12:55:00,32.12,32.12,32.11,32.11,2888.0,28.848,28.848,28.8391,28.8391,2888.0
2017-05-22 13:00:00,32.11,32.12,32.11,32.12,7010.0,28.8391,28.848,28.8391,28.848,7010.0
2017-05-22 13:05:00,32.12,32.13,32.11,32.12,21458.0,28.848,28.857,28.8391,28.848,21458.0
2017-05-22 13:10:00,32.13,32.13,32.12,32.13,3999.0,28.857,28.857,28.848,28.857,3999.0
2017-05-22 13:15:00,32.13,32.13,32.12,32.13,1673.0,28.857,28.857,28.848,28.857,1673.0
2017-05-22 13:20:00,32.13,32.13,32.12,32.13,4500.0,28.857,28.857,28.848,28.857,4500.0
2017-05-22 13:25:00,32.13,32.13,32.12,32.12,3481.0,28.857,28.857,28.848,28.848,3481.0
2017-05-22 13:30:00,32.12,32.13,32.12,32.13,2989.0,28.848,28.857,28.848,28.857,2989.0
2017-05-22 13:35:00,32.13,32.13,32.12,32.12,6050.0,28.857,28.857,28.848,28.848,6050.0
2017-05-22 13:40:00,32.13,32.13,32.12,32.12,3642.0,28.857,28.857,28.848,28.848,3642.0
2017-05-22 13:45:00,32.12,32.13,32.11,32.11,11938.0,28.848,28.857,28.8391,28.8391,11938.0
2017-05-22 13:50:00,32.11,32.12,32.11,32.11,5429.0,28.8391,28.848,28.8391,28.8391,5429.0
2017-05-22 13:55:00,32.11,32.11,32.1,32.11,2700.0,28.8391,28.8391,28.8301,28.8391,2700.0
2017-05-22 14:00:00,32.11,32.12,32.11,32.12,8721.0,28.8391,28.848,28.8391,28.848,8721.0
2017-05-22 14:05:00,32.12,32.13,32.11,32.12,17903.0,28.848,28.857,28.8391,28.848,17903.0
2017-05-22 14:10:00,32.13,32.14,32.12,32.14,13105.0,28.857,28.866,28.848,28.866,13105.0
2017-05-22 14:15:00,32.14,32.14,32.13,32.14,5430.0,28.866,28.866,28.857,28.866,5430.0
2017-05-22 14:20:00,32.13,32.15,32.12,32.12,15694.0,28.857,28.875,28.848,28.848,15694.0
2017-05-22 14:25:00,32.13,32.15,32.13,32.15,3319.0,28.857,28.875,28.857,28.875,3319.0
2017-05-22 14:30:00,32.14,32.15,32.14,32.15,3729.0,28.866,28.875,28.866,28.875,3729.0
2017-05-22 14:35:00,32.15,32.15,32.14,32.15,1428.0,28.875,28.875,28.866,28.875,1428.0
2017-05-22 14:40:00,32.14,32.15,32.13,32.13,8363.0,28.866,28.875,28.857,28.857,8363.0
2017-05-22 14:45:00,32.13,32.14,32.13,32.14,5105.0,28.857,28.866,28.857,28.866,5105.0
2017-05-22 14:50:00,32.14,32.14,32.13,32.13,3000.0,28.866,28.866,28.857,28.857,3000.0
2017-05-22 14:55:00,32.13,32.14,32.12,32.12,9734.0,28.857,28.866,28.848,28.848,9734.0
2017-05-22 15:00:00,32.13,32.13,32.12,32.13,3675.0,28.857,28.857,28.848,28.857,3675.0
2017-05-22 15:05:00,32.13,32.14,32.12,32.13,6623.0,28.857,28.866,28.848,28.857,6623.0
2017-05-22 15:10:00,32.13,32.14,32.13,32.14,1856.0,28.857,28.866,28.857,28.866,1856.0
2017-05-22 15:15:00,32.14,32.14,32.12,32.12,18407.0,28.866,28.866,28.848,28.848,18407.0
2017-05-22 15:20:00,32.13,32.13,32.12,32.12,10125.0,28.857,28.857,28.848,28.848,10125.0
2017-05-22 15:25:00,32.13,32.13,32.11,32.12,11996.0,28.857,28.857,28.8391,28.848,11996.0
2017-05-22 15:30:00,32.12,32.13,32.11,32.13,22647.0,28.848,28.857,28.8391,28.857,22647.0
2017-05-22 15:35:00,32.13,32.14,32.13,32.14,13648.0,28.857,28.866,28.857,28.866,13648.0
2017-05-22 15:40:00,32.13,32.14,32.13,32.13,15130.0,28.857,28.866,28.857,28.857,15130.0
2017-05-22 15:45:00,32.13,32.14,32.11,32.12,444814.0,28.857,28.866,28.8391,28.848,444814.0
2017-05-22 15:50:00,32.12,32.12,32.11,32.12,64064.0,28.848,28.848,28.8391,28.848,64064.0
2017-05-22 15:55:00,32.12,32.12,32.08,32.1,167201.0,28.848,28.848,28.8121,28.8301,167201.0
2017-05-23 09:30:00,31.72,31.72,31.64,31.65,166464.0,28.4888,28.4888,28.4169,28.4259,166464.0
2017-05-23 09:35:00,31.64,31.65,31.63,31.64,233296.0,28.4169,28.4259,28.408,28.4169,233296.0
2017-05-23 09:40:00,31.65,31.69,31.63,31.65,89747.0,28.4259,28.4618,28.408,28.4259,89747.0
2017-05-23 09:45:00,31.65,31.65,31.63,31.64,13426.0,28.4259,28.4259,28.408,28.4169,13426.0
2017-05-23 09:50:00,31.64,31.64,31.63,31.63,20965.0,28.4169,28.4169,28.408,28.408,20965.0
2017-05-23 09:55:00,31.64,31.64,31.63,31.64,3825.0,28.4169,28.4169,28.408,28.4169,3825.0
2017-05-23 10:00:00,31.63,31.67,31.63,31.65,35609.0,28.408,28.4439,28.408,28.4259,35609.0
2017-05-23 10:05:00,31.64,31.65,31.64,31.65,18480.0,28.4169,28.4259,28.4169,28.4259,18480.0
2017-05-23 10:10:00,31.64,31.66,31.64,31.65,39940.0,28.4169,28.4349,28.4169,28.4259,39940.0
2017-05-23 10:15:00,31.65,31.66,31.64,31.66,32364.0,28.4259,28.4349,28.4169,28.4349,32364.0
2017-05-23 10:20:00,31.66,31.67,31.65,31.67,188109.0,28.4349,28.4439,28.4259,28.4439,188109.0
2017-05-23 10:25:00,31.67,31.67,31.66,31.67,44938.0,28.4439,28.4439,28.4349,28.4439,44938.0
2017-05-23 10:30:00,31.67,31.67,31.65,31.66,57861.0,28.4439,28.4439,28.4259,28.4349,57861.0
2017-05-23 10:35:00,31.65,31.66,31.65,31.66,4016.0,28.4259,28.4349,28.4259,28.4349,4016.0
2017-05-23 10:40:00,31.66,31.66,31.65,31.66,14509.0,28.4349,28.4349,28.4259,28.4349,14509.0
2017-05-23 10:45:00,31.66,31.67,31.65,31.67,23356.0,28.4349,28.4439,28.4259,28.4439,23356.0
2017-05-23 10:50:00,31.67,31.68,31.66,31.68,17320.0,28.4439,28.4529,28.4349,28.4529,17320.0
2017-05-23 10:55:00,31.68,31.68,31.67,31.67,2000.0,28.4529,28.4529,28.4439,28.4439,2000.0
2017-05-23 11:00:00,31.68,31.68,31.67,31.68,8248.0,28.4529,28.4529,28.4439,28.4529,8248.0
2017-05-23 11:05:00,31.68,31.68,31.67,31.68,10969.0,28.4529,28.4529,28.4439,28.4529,10969.0
2017-05-23 11:10:00,31.69,31.69,31.68,31.69,1600.0,28.4618,28.4618,28.4529,28.4618,1600.0
2017-05-23 11:15:00,31.69,31.69,31.68,31.69,8279.0,28.4618,28.4618,28.4529,28.4618,8279.0
2017-05-23 11:20:00,31.69,31.7,31.68,31.7,15905.0,28.4618,28.4708,28.4529,28.4708,15905.0
2017-05-23 11:25:00,31.7,31.71,31.69,31.7,22958.0,28.4708,28.4798,28.4618,28.4708,22958.0
2017-05-23 11:30:00,31.7,31.7,31.69,31.7,3220.0,28.4708,28.4708,28.4618,28.4708,3220.0
2017-05-23 11:35:00,31.7,31.7,31.69,31.7,4565.0,28.4708,28.4708,28.4618,28.4708,4565.0
2017-05-23 11:40:00,31.7,31.7,31.69,31.7,8274.0,28.4708,28.4708,28.4618,28.4708,8274.0
2017-05-23 11:45:00,31.7,31.7,31.69,31.7,5200.0,28.4708,28.4708,28.4618,28.4708,5200.0
2017-05-23 11:50:00,31.7,31.7,31.69,31.69,21936.0,28.4708,28.4708,28.4618,28.4618,21936.0
2017-05-23 11:55:00,31.68,31.69,31.67,31.68,20761.0,28.4529,28.4618,28.4439,28.4529,20761.0
2017-05-23 12:00:00,31.67,31.68,31.67,31.68,13410.0,28.4439,28.4529,28.4439,28.4529,13410.0
2017-05-23 12:05:00,31.67,31.68,31.67,31.68,37646.0,28.4439,28.4529,28.4439,28.4529,37646.0
2017-05-23 12:10:00,31.68,31.69,31.66,31.67,47420.0,28.4529,28.4618,28.4349,28.4439,47420.0
2017-05-23 12:15:00,31.66,31.67,31.65,31.66,13700.0,28.4349,28.4439,28.4259,28.4349,13700.0
2017-05-23 12:20:00,31.66,31.66,31.64,31.65,50637.0,28.4349,28.4349,28.4169,28.4259,50637.0
2017-05-23 12:25:00,31.66,31.66,31.64,31.65,40968.0,28.4349,28.4349,28.4169,28.4259,40968.0
2017-05-23 12:30:00,31.64,31.65,31.63,31.65,25051.0,28.4169,28.4259,28.408,28.4259,25051.0
2017-05-23 12:35:00,31.65,31.65,31.64,31.64,4400.0,28.4259,28.4259,28.4169,28.4169,4400.0
2017-05-23 12:40:00,31.65,31.65,31.63,31.64,15195.0,28.4259,28.4259,28.408,28.4169,15195.0
2017-05-23 12:45:00,31.63,31.64,31.62,31.63,11804.0,28.408,28.4169,28.399,28.408,11804.0
2017-05-23 12:50:00,31.63,31.64,31.62,31.64,32398.0,28.408,28.4169,28.399,28.4169,32398.0
2017-05-23 12:55:00,31.64,31.64,31.63,31.64,4200.0,28.4169,28.4169,28.408,28.4169,4200.0
2017-05-23 13:00:00,31.63,31.64,31.63,31.64,7552.0,28.408,28.4169,28.408,28.4169,7552.0
2017-05-23 13:05:00,31.64,31.64,31.63,31.64,2830.0,28.4169,28.4169,28.408,28.4169,2830.0
2017-05-23 13:10:00,31.64,31.64,31.63,31.63,9307.0,28.4169,28.4169,28.408,28.408,9307.0
2017-05-23 13:15:00,31.63,31.64,31.63,31.64,29096.0,28.408,28.4169,28.408,28.4169,29096.0
2017-05-23 13:20:00,31.64,31.66,31.63,31.66,27150.0,28.4169,28.4349,28.408,28.4349,27150.0
2017-05-23 13:25:00,31.66,31.66,31.65,31.66,5417.0,28.4349,28.4349,28.4259,28.4349,5417.0
2017-05-23 13:30:00,31.66,31.66,31.65,31.66,11981.0,28.4349,28.4349,28.4259,28.4349,11981.0
2017-05-23 13:35:00,31.66,31.66,31.65,31.66,4200.0,28.4349,28.4349,28.4259,28.4349,4200.0
2017-05-23 13:40:00,31.66,31.66,31.65,31.66,3400.0,28.4349,28.4349,28.4259,28.4349,3400.0
2017-05-23 13:45:00,31.66,31.66,31.65,31.66,4467.0,28.4349,28.4349,28.4259,28.4349,4467.0
2017-05-23 13:50:00,31.65,31.66,31.65,31.65,5306.0,28.4259,28.4349,28.4259,28.4259,5306.0
2017-05-23 13:55:00,31.65,31.66,31.64,31.66,16182.0,28.4259,28.4349,28.4169,28.4349,16182.0
2017-05-23 14:00:00,31.65,31.66,31.65,31.66,7017.0,28.4259,28.4349,28.4259,28.4349,7017.0
2017-05-23 14:05:00,31.65,31.66,31.65,31.66,5540.0,28.4259,28.4349,28.4259,28.4349,5540.0
2017-05-23 14:10:00,31.65,31.66,31.64,31.64,17664.0,28.4259,28.4349,28.4169,28.4169,17664.0
2017-05-23 14:15:00,31.65,31.65,31.64,31.65,11890.0,28.4259,28.4259,28.4169,28.4259,11890.0
2017-05-23 14:20:00,31.65,31.65,31.64,31.65,4527.0,28.4259,28.4259,28.4169,28.4259,4527.0
2017-05-23 14:25:00,31.65,31.65,31.64,31.65,6950.0,28.4259,28.4259,28.4169,28.4259,6950.0
2017-05-23 14:30:00,31.65,31.65,31.64,31.65,13831.0,28.4259,28.4259,28.4169,28.4259,13831.0
2017-05-23 14:35:00,31.65,31.65,31.64,31.65,4600.0,28.4259,28.4259,28.4169,28.4259,4600.0
2017-05-23 14:40:00,31.65,31.65,31.64,31.65,5007.0,28.4259,28.4259,28.4169,28.4259,5007.0
2017-05-23 14:45:00,31.65,31.66,31.64,31.66,14193.0,28.4259,28.4349,28.4169,28.4349,14193.0
2017-05-23 14:50:00,31.66,31.68,31.65,31.68,226682.0,28.4349,28.4529,28.4259,28.4529,226682.0
2017-05-23 14:55:00,31.68,31.69,31.67,31.69,46565.0,28.4529,28.4618,28.4439,28.4618,46565.0
2017-05-23 15:00:00,31.69,31.69,31.67,31.68,27288.0,28.4618,28.4618,28.4439,28.4529,27288.0
2017-05-23 15:05:00,31.68,31.7,31.68,31.69,45473.0,28.4529,28.4708,28.4529,28.4618,45473.0
2017-05-23 15:10:00,31.69,31.69,31.68,31.69,902.0,28.4618,28.4618,28.4529,28.4618,902.0
2017-05-23 15:15:00,31.68,31.69,31.68,31.69,4880.0,28.4529,28.4618,28.4529,28.4618,4880.0
2017-05-23 15:20:00,31.68,31.68,31.67,31.68,50070.0,28.4529,28.4529,28.4439,28.4529,50070.0
2017-05-23 15:25:00,31.68,31.68,31.67,31.68,3959.0,28.4529,28.4529,28.4439,28.4529,3959.0
2017-05-23 15:30:00,31.67,31.67,31.64,31.65,39894.0,28.4439,28.4439,28.4169,28.4259,39894.0
2017-05-23 15:35:00,31.64,31.65,31.63,31.63,51152.0,28.4169,28.4259,28.408,28.408,51152.0
2017-05-23 15:40:00,31.63,31.64,31.62,31.62,63558.0,28.408,28.4169,28.399,28.399,63558.0
2017-05-23 15:45:00,31.62,31.63,31.61,31.62,99138.0,28.399,28.408,28.39,28.399,99138.0
2017-05-23 15:50:00,31.62,31.62,31.61,31.62,103474.0,28.399,28.399,28.39,28.399,103474.0
2017-05-23 15:55:00,31.62,31.64,31.6,31.63,213603.0,28.399,28.4169,28.381,28.408,213603.0
2017-05-24 09:30:00,31.54,31.6,31.54,31.58,64229.0,28.3271,28.381,28.3271,28.3631,64229.0
2017-05-24 09:35:00,31.59,31.59,31.57,31.57,40164.0,28.372,28.372,28.3541,28.3541,40164.0
2017-05-24 09:40:00,31.58,31.6,31.57,31.6,24961.0,28.3631,28.381,28.3541,28.381,24961.0
2017-05-24 09:45:00,31.6,31.61,31.59,31.61,12694.0,28.381,28.39,28.372,28.39,12694.0
2017-05-24 09:50:00,31.6,31.62,31.59,31.62,33872.0,28.381,28.399,28.372,28.399,33872.0
2017-05-24 09:55:00,31.62,31.62,31.6,31.6,18007.0,28.399,28.399,28.381,28.381,18007.0
2017-05-24 10:00:00,31.59,31.61,31.59,31.6,16329.0,28.372,28.39,28.372,28.381,16329.0
2017-05-24 10:05:00,31.59,31.61,31.59,31.61,9250.0,28.372,28.39,28.372,28.39,9250.0
2017-05-24 10:10:00,31.61,31.62,31.59,31.6,55793.0,28.39,28.399,28.372,28.381,55793.0
2017-05-24 10:15:00,31.6,31.61,31.59,31.61,13394.0,28.381,28.39,28.372,28.39,13394.0
2017-05-24 10:20:00,31.61,31.61,31.59,31.61,17763.0,28.39,28.39,28.372,28.39,17763.0
2017-05-24 10:25:00,31.6,31.63,31.6,31.62,23323.0,28.381,28.408,28.381,28.399,23323.0
2017-05-24 10:30:00,31.63,31.64,31.62,31.63,22219.0,28.408,28.4169,28.399,28.408,22219.0
2017-05-24 10:35:00,31.62,31.64,31.62,31.64,42346.0,28.399,28.4169,28.399,28.4169,42346.0
2017-05-24 10:40:00,31.64,31.66,31.63,31.64,63167.0,28.4169,28.4349,28.408,28.4169,63167.0
2017-05-24 10:45:00,31.65,31.65,31.64,31.65,66443.0,28.4259,28.4259,28.4169,28.4259,66443.0
2017-05-24 10:50:00,31.64,31.65,31.63,31.64,14636.0,28.4169,28.4259,28.408,28.4169,14636.0
2017-05-24 10:55:00,31.64,31.64,31.63,31.64,15380.0,28.4169,28.4169,28.408,28.4169,15380.0
2017-05-24 11:00:00,31.64,31.64,31.61,31.62,16350.0,28.4169,28.4169,28.39,28.399,16350.0
2017-05-24 11:05:00,31.62,31.63,31.61,31.63,11800.0,28.399,28.408,28.39,28.408,11800.0
2017-05-24 11:10:00,31.63,31.63,31.62,31.63,4982.0,28.408,28.408,28.399,28.408,4982.0
2017-05-24 11:15:00,31.63,31.64,31.62,31.64,13546.0,28.408,28.4169,28.399,28.4169,13546.0
2017-05-24 11:20:00,31.64,31.64,31.63,31.64,7000.0,28.4169,28.4169,28.408,28.4169,7000.0
2017-05-24 11:25:00,31.64,31.64,31.63,31.64,18200.0,28.4169,28.4169,28.408,28.4169,18200.0
2017-05-24 11:30:00,31.64,31.64,31.61,31.62,41886.0,28.4169,28.4169,28.39,28.399,41886.0
2017-05-24 11:35:00,31.62,31.62,31.6,31.61,14259.0,28.399,28.399,28.381,28.39,14259.0
2017-05-24 11:40:00,31.61,31.61,31.58,31.59,42982.0,28.39,28.39,28.3631,28.372,42982.0
2017-05-24 11:45:00,31.59,31.59,31.58,31.59,5563.0,28.372,28.372,28.3631,28.372,5563.0
2017-05-24 11:50:00,31.58,31.59,31.58,31.59,4850.0,28.3631,28.372,28.3631,28.372,4850.0
2017-05-24 11:55:00,31.59,31.59,31.58,31.59,13322.0,28.372,28.372,28.3631,28.372,13322.0
2017-05-24 12:00:00,31.58,31.6,31.58,31.6,10531.0,28.3631,28.381,28.3631,28.381,10531.0
2017-05-24 12:05:00,31.59,31.61,31.59,31.6,9926.0,28.372,28.39,28.372,28.381,9926.0
2017-05-24 12:10:00,31.6,31.6,31.59,31.6,3700.0,28.381,28.381,28.372,28.381,3700.0
2017-05-24 12:15:00,31.6,31.6,31.59,31.6,3778.0,28.381,28.381,28.372,28.381,3778.0
2017-05-24 12:20:00,31.6,31.61,31.59,31.61,9815.0,28.381,28.39,28.372,28.39,9815.0
2017-05-24 12:25:00,31.61,31.61,31.6,31.61,6410.0,28.39,28.39,28.381,28.39,6410.0
2017-05-24 12:30:00,31.61,31.61,31.6,31.61,12050.0,28.39,28.39,28.381,28.39,12050.0
2017-05-24 12:35:00,31.6,31.61,31.6,31.61,10721.0,28.381,28.39,28.381,28.39,10721.0
2017-05-24 12:40:00,31.61,31.61,31.6,31.61,4055.0,28.39,28.39,28.381,28.39,4055.0
2017-05-24 12:45:00,31.61,31.61,31.6,31.61,5683.0,28.39,28.39,28.381,28.39,5683.0
2017-05-24 12:50:00,31.61,31.61,31.6,31.61,4500.0,28.39,28.39,28.381,28.39,4500.0
2017-05-24 12:55:00,31.61,31.61,31.6,31.61,5323.0,28.39,28.39,28.381,28.39,5323.0
2017-05-24 13:00:00,31.61,31.61,31.6,31.61,5900.0,28.39,28.39,28.381,28.39,5900.0
2017-05-24 13:05:00,31.61,31.63,31.6,31.63,19479.0,28.39,28.408,28.381,28.408,19479.0
2017-05-24 13:10:00,31.63,31.63,31.62,31.63,3032.0,28.408,28.408,28.399,28.408,3032.0
2017-05-24 13:15:00,31.63,31.63,31.62,31.63,11765.0,28.408,28.408,28.399,28.408,11765.0
2017-05-24 13:20:00,31.63,31.63,31.6,31.61,11753.0,28.408,28.408,28.381,28.39,11753.0
2017-05-24 13:25:00,31.61,31.61,31.6,31.61,4903.0,28.39,28.39,28.381,28.39,4903.0
2017-05-24 13:30:00,31.61,31.62,31.6,31.62,7201.0,28.39,28.399,28.381,28.399,7201.0
2017-05-24 13:35:00,31.62,31.62,31.61,31.62,3586.0,28.399,28.399,28.39,28.399,3586.0
2017-05-24 13:40:00,31.62,31.63,31.61,31.62,11500.0,28.399,28.408,28.39,28.399,11500.0
2017-05-24 13:45:00,31.63,31.63,31.62,31.62,5500.0,28.408,28.408,28.399,28.399,5500.0
2017-05-24 13:50:00,31.63,31.63,31.62,31.62,7166.0,28.408,28.408,28.399,28.399,7166.0
2017-05-24 13:55:00,31.63,31.63,31.62,31.63,23116.0,28.408,28.408,28.399,28.408,23116.0
2017-05-24 14:00:00,31.63,31.64,31.61,31.62,115084.0,28.408,28.4169,28.39,28.399,115084.0
2017-05-24 14:05:00,31.62,31.66,31.62,31.66,24653.0,28.399,28.4349,28.399,28.4349,24653.0
2017-05-24 14:10:00,31.66,31.66,31.64,31.66,14341.0,28.4349,28.4349,28.4169,28.4349,14341.0
2017-05-24 14:15:00,31.66,31.67,31.65,31.67,14183.0,28.4349,28.4439,28.4259,28.4439,14183.0
2017-05-24 14:20:00,31.67,31.68,31.66,31.68,24357.0,28.4439,28.4529,28.4349,28.4529,24357.0
2017-05-24 14:25:00,31.68,31.69,31.67,31.68,32288.0,28.4529,28.4618,28.4439,28.4529,32288.0
2017-05-24 14:30:00,31.68,31.69,31.67,31.69,72650.0,28.4529,28.4618,28.4439,28.4618,72650.0
2017-05-24 14:35:00,31.69,31.69,31.67,31.68,16504.0,28.4618,28.4618,28.4439,28.4529,16504.0
2017-05-24 14:40:00,31.68,31.69,31.67,31.69,6700.0,28.4529,28.4618,28.4439,28.4618,6700.0
2017-05-24 14:45:00,31.68,31.69,31.68,31.69,5082.0,28.4529,28.4618,28.4529,28.4618,5082.0
2017-05-24 14:50:00,31.69,31.69,31.68,31.69,4700.0,28.4618,28.4618,28.4529,28.4618,4700.0
2017-05-24 14:55:00,31.69,31.7,31.68,31.7,17516.0,28.4618,28.4708,28.4529,28.4708,17516.0
2017-05-24 15:00:00,31.7,31.7,31.69,31.7,26716.0,28.4708,28.4708,28.4618,28.4708,26716.0
2017-05-24 15:05:00,31.7,31.7,31.69,31.7,71297.0,28.4708,28.4708,28.4618,28.4708,71297.0
2017-05-24 15:10:00,31.7,31.7,31.69,31.7,8216.0,28.4708,28.4708,28.4618,28.4708,8216.0
2017-05-24 15:15:00,31.7,31.7,31.69,31.7,6061.0,28.4708,28.4708,28.4618,28.4708,6061.0
2017-05-24 15:20:00,31.69,31.72,31.69,31.72,27971.0,28.4618,28.4888,28.4618,28.4888,27971.0
2017-05-24 15:25:00,31.71,31.72,31.71,31.71,32624.0,28.4798,28.4888,28.4798,28.4798,32624.0
2017-05-24 15:30:00,31.71,31.72,31.7,31.71,21345.0,28.4798,28.4888,28.4708,28.4798,21345.0
2017-05-24 15:35:00,31.71,31.73,31.7,31.73,12929.0,28.4798,28.4978,28.4708,28.4978,12929.0
2017-05-24 15:40:00,31.73,31.74,31.72,31.74,40852.0,28.4978,28.5068,28.4888,28.5068,40852.0
2017-05-24 15:45:00,31.74,31.74,31.73,31.74,14702.0,28.5068,28.5068,28.4978,28.5068,14702.0
2017-05-24 15:50:00,31.74,31.74,31.73,31.73,28687.0,28.5068,28.5068,28.4978,28.4978,28687.0
2017-05-24 15:55:00,31.74,31.74,31.71,31.71,90440.0,28.5068,28.5068,28.4798,28.4798,90440.0
2017-05-25 09:30:00,32.02,32.02,31.92,31.98,53809.0,28.7582,28.7582,28.6684,28.7223,53809.0
2017-05-25 09:35:00,31.98,31.99,31.97,31.98,37181.0,28.7223,28.7313,28.7133,28.7223,37181.0
2017-05-25 09:40:00,31.98,32.02,31.98,32.02,60427.0,28.7223,28.7582,28.7223,28.7582,60427.0
2017-05-25 09:45:00,32.02,32.03,32.01,32.02,51459.0,28.7582,28.7672,28.7492,28.7582,51459.0
2017-05-25 09:50:00,32.02,32.03,32.01,32.02,24220.0,28.7582,28.7672,28.7492,28.7582,24220.0
2017-05-25 09:55:00,32.02,32.03,32.02,32.03,42297.0,28.7582,28.7672,28.7582,28.7672,42297.0
2017-05-25 10:00:00,32.03,32.03,32.02,32.02,50684.0,28.7672,28.7672,28.7582,28.7582,50684.0
2017-05-25 10:05:00,32.02,32.03,32.02,32.02,75754.0,28.7582,28.7672,28.7582,28.7582,75754.0
2017-05-25 10:10:00,32.02,32.05,32.02,32.04,137599.0,28.7582,28.7852,28.7582,28.7762,137599.0
2017-05-25 10:15:00,32.04,32.04,32.01,32.02,48757.0,28.7762,28.7762,28.7492,28.7582,48757.0
2017-05-25 10:20:00,32.02,32.03,32.01,32.01,16028.0,28.7582,28.7672,28.7492,28.7492,16028.0
2017-05-25 10:25:00,32.02,32.03,32.01,32.03,15685.0,28.7582,28.7672,28.7492,28.7672,15685.0
2017-05-25 10:30:00,32.03,32.05,32.02,32.04,49237.0,28.7672,28.7852,28.7582,28.7762,49237.0
2017-05-25 10:35:00,32.04,32.06,32.03,32.04,46275.0,28.7762,28.7942,28.7672,28.7762,46275.0
2017-05-25 10:40:00,32.04,32.04,32.01,32.02,69043.0,28.7762,28.7762,28.7492,28.7582,69043.0
2017-05-25 10:45:00,32.03,32.05,32.03,32.04,43912.0,28.7672,28.7852,28.7672,28.7762,43912.0
2017-05-25 10:50:00,32.04,32.05,32.04,32.05,6999.0,28.7762,28.7852,28.7762,28.7852,6999.0
2017-05-25 10:55:00,32.05,32.05,32.03,32.04,30762.0,28.7852,28.7852,28.7672,28.7762,30762.0
2017-05-25 11:00:00,32.03,32.05,32.02,32.04,46158.0,28.7672,28.7852,28.7582,28.7762,46158.0
2017-05-25 11:05:00,32.04,32.08,32.04,32.07,69568.0,28.7762,28.8121,28.7762,28.8031,69568.0
2017-05-25 11:10:00,32.07,32.08,32.07,32.08,18804.0,28.8031,28.8121,28.8031,28.8121,18804.0
2017-05-25 11:15:00,32.08,32.1,32.07,32.1,22701.0,28.8121,28.8301,28.8031,28.8301,22701.0
2017-05-25 11:20:00,32.1,32.11,32.09,32.09,41331.0,28.8301,28.8391,28.8211,28.8211,41331.0
2017-05-25 11:25:00,32.09,32.11,32.09,32.1,22147.0,28.8211,28.8391,28.8211,28.8301,22147.0
2017-05-25 11:30:00,32.11,32.12,32.09,32.1,26164.0,28.8391,28.848,28.8211,28.8301,26164.0
2017-05-25 11:35:00,32.1,32.11,32.07,32.07,74716.0,28.8301,28.8391,28.8031,28.8031,74716.0
2017-05-25 11:40:00,32.07,32.08,32.05,32.05,27484.0,28.8031,28.8121,28.7852,28.7852,27484.0
2017-05-25 11:45:00,32.05,32.06,32.03,32.04,75885.0,28.7852,28.7942,28.7672,28.7762,75885.0
2017-05-25 11:50:00,32.04,32.06,32.04,32.05,10975.0,28.7762,28.7942,28.7762,28.7852,10975.0
2017-05-25 11:55:00,32.05,32.06,32.03,32.04,30327.0,28.7852,28.7942,28.7672,28.7762,30327.0
2017-05-25 12:00:00,32.04,32.05,32.03,32.04,17617.0,28.7762,28.7852,28.7672,28.7762,17617.0
2017-05-25 12:05:00,32.04,32.05,32.04,32.05,7381.0,28.7762,28.7852,28.7762,28.7852,7381.0
2017-05-25 12:10:00,32.04,32.05,32.02,32.02,22961.0,28.7762,28.7852,28.7582,28.7582,22961.0
2017-05-25 12:15:00,32.02,32.03,32.01,32.02,26135.0,28.7582,28.7672,28.7492,28.7582,26135.0
2017-05-25 12:20:00,32.03,32.05,32.02,32.05,9990.0,28.7672,28.7852,28.7582,28.7852,9990.0
2017-05-25 12:25:00,32.05,32.05,32.04,32.05,3233.0,28.7852,28.7852,28.7762,28.7852,3233.0
2017-05-25 12:30:00,32.05,32.06,32.04,32.06,6255.0,28.7852,28.7942,28.7762,28.7942,6255.0
2017-05-25 12:35:00,32.06,32.07,32.05,32.07,26265.0,28.7942,28.8031,28.7852,28.8031,26265.0
2017-05-25 12:40:00,32.06,32.06,32.03,32.05,59160.0,28.7942,28.7942,28.7672,28.7852,59160.0
2017-05-25 12:45:00,32.05,32.05,32.04,32.05,22438.0,28.7852,28.7852,28.7762,28.7852,22438.0
2017-05-25 12:50:00,32.05,32.06,32.04,32.05,22052.0,28.7852,28.7942,28.7762,28.7852,22052.0
2017-05-25 12:55:00,32.05,32.06,32.05,32.05,9700.0,28.7852,28.7942,28.7852,28.7852,9700.0
2017-05-25 13:00:00,32.05,32.06,32.05,32.05,7154.0,28.7852,28.7942,28.7852,28.7852,7154.0
2017-05-25 13:05:00,32.05,32.06,32.03,32.04,20065.0,28.7852,28.7942,28.7672,28.7762,20065.0
2017-05-25 13:10:00,32.04,32.04,32.02,32.03,15092.0,28.7762,28.7762,28.7582,28.7672,15092.0
2017-05-25 13:15:00,32.04,32.04,32.03,32.03,7696.0,28.7762,28.7762,28.7672,28.7672,7696.0
2017-05-25 13:20:00,32.03,32.04,32.03,32.03,3410.0,28.7672,28.7762,28.7672,28.7672,3410.0
2017-05-25 13:25:00,32.03,32.03,32.02,32.02,18439.0,28.7672,28.7672,28.7582,28.7582,18439.0
2017-05-25 13:30:00,32.02,32.03,32.0,32.01,33650.0,28.7582,28.7672,28.7403,28.7492,33650.0
2017-05-25 13:35:00,32.01,32.01,32.0,32.01,6781.0,28.7492,28.7492,28.7403,28.7492,6781.0
2017-05-25 13:40:00,32.01,32.01,32.0,32.01,25025.0,28.7492,28.7492,28.7403,28.7492,25025.0
2017-05-25 13:45:00,32.01,32.01,32.0,32.01,7000.0,28.7492,28.7492,28.7403,28.7492,7000.0
2017-05-25 13:50:00,32.01,32.02,32.0,32.02,8408.0,28.7492,28.7582,28.7403,28.7582,8408.0
2017-05-25 13:55:00,32.01,32.03,32.01,32.03,15187.0,28.7492,28.7672,28.7492,28.7672,15187.0
2017-05-25 14:00:00,32.03,32.03,32.02,32.03,6848.0,28.7672,28.7672,28.7582,28.7672,6848.0
2017-05-25 14:05:00,32.02,32.04,32.02,32.03,14854.0,28.7582,28.7762,28.7582,28.7672,14854.0
2017-05-25 14:10:00,32.03,32.03,32.01,32.02,13057.0,28.7672,28.7672,28.7492,28.7582,13057.0
2017-05-25 14:15:00,32.02,32.02,32.01,32.02,2700.0,28.7582,28.7582,28.7492,28.7582,2700.0
2017-05-25 14:20:00,32.01,32.04,32.01,32.03,27864.0,28.7492,28.7762,28.7492,28.7672,27864.0
2017-05-25 14:25:00,32.03,32.04,32.03,32.03,19998.0,28.7672,28.7762,28.7672,28.7672,19998.0
2017-05-25 14:30:00,32.03,32.04,32.03,32.04,7223.0,28.7672,28.7762,28.7672,28.7762,7223.0
2017-05-25 14:35:00,32.03,32.05,32.03,32.05,37608.0,28.7672,28.7852,28.7672,28.7852,37608.0
2017-05-25 14:40:00,32.05,32.06,32.05,32.05,6592.0,28.7852,28.7942,28.7852,28.7852,6592.0
2017-05-25 14:45:00,32.06,32.07,32.05,32.06,40320.0,28.7942,28.8031,28.7852,28.7942,40320.0
2017-05-25 14:50:00,32.07,32.07,32.06,32.07,10364.0,28.8031,28.8031,28.7942,28.8031,10364.0
2017-05-25 14:55:00,32.07,32.07,32.06,32.07,10100.0,28.8031,28.8031,28.7942,28.8031,10100.0
2017-05-25 15:00:00,32.06,32.07,32.06,32.07,11444.0,28.7942,28.8031,28.7942,28.8031,11444.0
2017-05-25 15:05:00,32.06,32.07,32.05,32.06,19017.0,28.7942,28.8031,28.7852,28.7942,19017.0
2017-05-25 15:10:00,32.06,32.07,32.05,32.07,19612.0,28.7942,28.8031,28.7852,28.8031,19612.0
2017-05-25 15:15:00,32.06,32.07,32.06,32.07,6600.0,28.7942,28.8031,28.7942,28.8031,6600.0
2017-05-25 15:20:00,32.06,32.07,32.05,32.05,35858.0,28.7942,28.8031,28.7852,28.7852,35858.0
2017-05-25 15:25:00,32.06,32.06,32.05,32.05,34264.0,28.7942,28.7942,28.7852,28.7852,34264.0
2017-05-25 15:30:00,32.06,32.07,32.05,32.06,61662.0,28.7942,28.8031,28.7852,28.7942,61662.0
2017-05-25 15:35:00,32.06,32.07,32.06,32.07,19662.0,28.7942,28.8031,28.7942,28.8031,19662.0
2017-05-25 15:40:00,32.07,32.07,32.05,32.06,105898.0,28.8031,28.8031,28.7852,28.7942,105898.0
2017-05-25 15:45:00,32.07,32.08,32.07,32.08,49186.0,28.8031,28.8121,28.8031,28.8121,49186.0
2017-05-25 15:50:00,32.08,32.08,32.05,32.05,57693.0,28.8121,28.8121,28.7852,28.7852,57693.0
2017-05-25 15:55:00,32.05,32.08,32.05,32.06,246435.0,28.7852,28.8121,28.7852,28.7942,246435.0
2017-05-26 09:30:00,32.39,32.43,32.35,32.35,185672.0,29.0905,29.1265,29.0546,29.0546,185672.0
2017-05-26 09:35:00,32.36,32.37,32.35,32.36,98905.0,29.0636,29.0726,29.0546,29.0636,98905.0
2017-05-26 09:40:00,32.36,32.38,32.35,32.38,152638.0,29.0636,29.0816,29.0546,29.0816,152638.0
2017-05-26 09:45:00,32.38,32.41,32.37,32.39,78631.0,29.0816,29.1085,29.0726,29.0905,78631.0
2017-05-26 09:50:00,32.39,32.4,32.39,32.4,57343.0,29.0905,29.0995,29.0905,29.0995,57343.0
2017-05-26 09:55:00,32.4,32.41,32.39,32.39,229619.0,29.0995,29.1085,29.0905,29.0905,229619.0
2017-05-26 10:00:00,32.4,32.41,32.39,32.4,75029.0,29.0995,29.1085,29.0905,29.0995,75029.0
2017-05-26 10:05:00,32.4,32.4,32.39,32.39,21687.0,29.0995,29.0995,29.0905,29.0905,21687.0
2017-05-26 10:10:00,32.39,32.4,32.39,32.4,4179.0,29.0905,29.0995,29.0905,29.0995,4179.0
2017-05-26 10:15:00,32.4,32.4,32.39,32.4,6740.0,29.0995,29.0995,29.0905,29.0995,6740.0
2017-05-26 10:20:00,32.39,32.4,32.38,32.39,76909.0,29.0905,29.0995,29.0816,29.0905,76909.0
2017-05-26 10:25:00,32.4,32.4,32.37,32.39,54283.0,29.0995,29.0995,29.0726,29.0905,54283.0
2017-05-26 10:30:00,32.4,32.4,32.37,32.37,21433.0,29.0995,29.0995,29.0726,29.0726,21433.0
2017-05-26 10:35:00,32.37,32.38,32.36,32.36,20158.0,29.0726,29.0816,29.0636,29.0636,20158.0
2017-05-26 10:40:00,32.37,32.38,32.36,32.37,34346.0,29.0726,29.0816,29.0636,29.0726,34346.0
2017-05-26 10:45:00,32.36,32.37,32.36,32.37,24018.0,29.0636,29.0726,29.0636,29.0726,24018.0
2017-05-26 10:50:00,32.37,32.38,32.36,32.37,16691.0,29.0726,29.0816,29.0636,29.0726,16691.0
2017-05-26 10:55:00,32.36,32.37,32.36,32.36,29948.0,29.0636,29.0726,29.0636,29.0636,29948.0
2017-05-26 11:00:00,32.37,32.37,32.35,32.36,16771.0,29.0726,29.0726,29.0546,29.0636,16771.0
2017-05-26 11:05:00,32.36,32.37,32.35,32.37,48682.0,29.0636,29.0726,29.0546,29.0726,48682.0
2017-05-26 11:10:00,32.37,32.37,32.36,32.36,4813.0,29.0726,29.0726,29.0636,29.0636,4813.0
2017-05-26 11:15:00,32.37,32.37,32.35,32.36,18100.0,29.0726,29.0726,29.0546,29.0636,18100.0
2017-05-26 11:20:00,32.36,32.37,32.35,32.37,29759.0,29.0636,29.0726,29.0546,29.0726,29759.0
2017-05-26 11:25:00,32.37,32.38,32.36,32.38,28082.0,29.0726,29.0816,29.0636,29.0816,28082.0
2017-05-26 11:30:00,32.38,32.39,32.37,32.39,10772.0,29.0816,29.0905,29.0726,29.0905,10772.0
2017-05-26 11:35:00,32.39,32.39,32.37,32.37,8457.0,29.0905,29.0905,29.0726,29.0726,8457.0
2017-05-26 11:40:00,32.37,32.38,32.36,32.36,6978.0,29.0726,29.0816,29.0636,29.0636,6978.0
2017-05-26 11:45:00,32.36,32.38,32.36,32.37,131025.0,29.0636,29.0816,29.0636,29.0726,131025.0
2017-05-26 11:50:00,32.37,32.37,32.36,32.37,3950.0,29.0726,29.0726,29.0636,29.0726,3950.0
2017-05-26 11:55:00,32.36,32.37,32.36,32.36,4255.0,29.0636,29.0726,29.0636,29.0636,4255.0
2017-05-26 12:00:00,32.37,32.37,32.36,32.36,3444.0,29.0726,29.0726,29.0636,29.0636,3444.0
2017-05-26 12:05:00,32.36,32.37,32.35,32.35,7165.0,29.0636,29.0726,29.0546,29.0546,7165.0
2017-05-26 12:10:00,32.35,32.36,32.35,32.35,2400.0,29.0546,29.0636,29.0546,29.0546,2400.0
2017-05-26 12:15:00,32.35,32.36,32.35,32.35,5800.0,29.0546,29.0636,29.0546,29.0546,5800.0
2017-05-26 12:20:00,32.35,32.36,32.35,32.35,9837.0,29.0546,29.0636,29.0546,29.0546,9837.0
2017-05-26 12:25:00,32.35,32.35,32.34,32.34,9500.0,29.0546,29.0546,29.0456,29.0456,9500.0
2017-05-26 12:30:00,32.34,32.35,32.34,32.34,4700.0,29.0456,29.0546,29.0456,29.0456,4700.0
2017-05-26 12:35:00,32.34,32.35,32.34,32.34,14045.0,29.0456,29.0546,29.0456,29.0456,14045.0
2017-05-26 12:40:00,32.34,32.36,32.34,32.36,11688.0,29.0456,29.0636,29.0456,29.0636,11688.0
2017-05-26 12:45:00,32.36,32.36,32.35,32.36,2135.0,29.0636,29.0636,29.0546,29.0636,2135.0
2017-05-26 12:50:00,32.36,32.36,32.35,32.35,1059.0,29.0636,29.0636,29.0546,29.0546,1059.0
2017-05-26 12:55:00,32.36,32.36,32.35,32.35,6980.0,29.0636,29.0636,29.0546,29.0546,6980.0
2017-05-26 13:00:00,32.35,32.36,32.34,32.34,27399.0,29.0546,29.0636,29.0456,29.0456,27399.0
2017-05-26 13:05:00,32.34,32.36,32.34,32.36,11721.0,29.0456,29.0636,29.0456,29.0636,11721.0
2017-05-26 13:10:00,32.36,32.36,32.35,32.36,3140.0,29.0636,29.0636,29.0546,29.0636,3140.0
2017-05-26 13:15:00,32.37,32.37,32.35,32.35,6997.0,29.0726,29.0726,29.0546,29.0546,6997.0
2017-05-26 13:20:00,32.35,32.35,32.35,32.35,800.0,29.0546,29.0546,29.0546,29.0546,800.0
2017-05-26 13:25:00,32.35,32.36,32.35,32.35,6367.0,29.0546,29.0636,29.0546,29.0546,6367.0
2017-05-26 13:30:00,32.35,32.36,32.35,32.35,4668.0,29.0546,29.0636,29.0546,29.0546,4668.0
2017-05-26 13:35:00,32.35,32.35,32.34,32.34,13008.0,29.0546,29.0546,29.0456,29.0456,13008.0
2017-05-26 13:40:00,32.34,32.35,32.33,32.33,15239.0,29.0456,29.0546,29.0367,29.0367,15239.0
2017-05-26 13:45:00,32.33,32.34,32.32,32.33,42886.0,29.0367,29.0456,29.0277,29.0367,42886.0
2017-05-26 13:50:00,32.34,32.34,32.33,32.33,1672.0,29.0456,29.0456,29.0367,29.0367,1672.0
2017-05-26 13:55:00,32.34,32.34,32.32,32.33,37358.0,29.0456,29.0456,29.0277,29.0367,37358.0
2017-05-26 14:00:00,32.32,32.32,32.31,32.32,46191.0,29.0277,29.0277,29.0187,29.0277,46191.0
2017-05-26 14:05:00,32.32,32.33,32.31,32.33,12893.0,29.0277,29.0367,29.0187,29.0367,12893.0
2017-05-26 14:10:00,32.32,32.33,32.32,32.33,49400.0,29.0277,29.0367,29.0277,29.0367,49400.0
2017-05-26 14:15:00,32.33,32.33,32.32,32.32,8174.0,29.0367,29.0367,29.0277,29.0277,8174.0
2017-05-26 14:20:00,32.32,32.33,32.32,32.32,6290.0,29.0277,29.0367,29.0277,29.0277,6290.0
2017-05-26 14:25:00,32.32,32.33,32.32,32.32,3400.0,29.0277,29.0367,29.0277,29.0277,3400.0
2017-05-26 14:30:00,32.32,32.33,32.32,32.32,7330.0,29.0277,29.0367,29.0277,29.0277,7330.0
2017-05-26 14:35:00,32.32,32.33,32.32,32.33,24000.0,29.0277,29.0367,29.0277,29.0367,24000.0
2017-05-26 14:40:00,32.33,32.33,32.32,32.32,3559.0,29.0367,29.0367,29.0277,29.0277,3559.0
2017-05-26 14:45:00,32.32,32.33,32.32,32.32,41323.0,29.0277,29.0367,29.0277,29.0277,41323.0
2017-05-26 14:50:00,32.32,32.33,32.32,32.32,2900.0,29.0277,29.0367,29.0277,29.0277,2900.0
2017-05-26 14:55:00,32.32,32.33,32.31,32.32,20281.0,29.0277,29.0367,29.0187,29.0277,20281.0
2017-05-26 15:00:00,32.32,32.32,32.31,32.32,35206.0,29.0277,29.0277,29.0187,29.0277,35206.0
2017-05-26 15:05:00,32.32,32.32,32.31,32.31,32937.0,29.0277,29.0277,29.0187,29.0187,32937.0
2017-05-26 15:10:00,32.31,32.32,32.31,32.31,7219.0,29.0187,29.0277,29.0187,29.0187,7219.0
2017-05-26 15:15:00,32.31,32.32,32.31,32.31,17120.0,29.0187,29.0277,29.0187,29.0187,17120.0
2017-05-26 15:20:00,32.32,32.32,32.3,32.3,61560.0,29.0277,29.0277,29.0097,29.0097,61560.0
2017-05-26 15:25:00,32.3,32.31,32.3,32.3,147860.0,29.0097,29.0187,29.0097,29.0097,147860.0
2017-05-26 15:30:00,32.3,32.31,32.29,32.3,28827.0,29.0097,29.0187,29.0007,29.0097,28827.0
2017-05-26 15:35:00,32.3,32.32,32.3,32.32,62239.0,29.0097,29.0277,29.0097,29.0277,62239.0
2017-05-26 15:40:00,32.32,32.32,32.31,32.32,72409.0,29.0277,29.0277,29.0187,29.0277,72409.0
2017-05-26 15:45:00,32.32,32.34,32.3,32.34,215169.0,29.0277,29.0456,29.0097,29.0456,215169.0
2017-05-26 15:50:00,32.34,32.34,32.31,32.33,101269.0,29.0456,29.0456,29.0187,29.0367,101269.0
2017-05-26 15:55:00,32.33,32.35,32.32,32.35,110607.0,29.0367,29.0546,29.0277,29.0546,110607.0
2017-05-30 09:30:00,32.45,32.5,32.43,32.45,151389.0,29.1444,29.1893,29.1265,29.1444,151389.0
2017-05-30 09:35:00,32.45,32.48,32.44,32.46,262644.0,29.1444,29.1714,29.1354,29.1534,262644.0
2017-05-30 09:40:00,32.46,32.47,32.45,32.45,36132.0,29.1534,29.1624,29.1444,29.1444,36132.0
2017-05-30 09:45:00,32.46,32.49,32.45,32.46,68178.0,29.1534,29.1804,29.1444,29.1534,68178.0
2017-05-30 09:50:00,32.47,32.49,32.46,32.48,154637.0,29.1624,29.1804,29.1534,29.1714,154637.0
2017-05-30 09:55:00,32.48,32.49,32.47,32.48,15815.0,29.1714,29.1804,29.1624,29.1714,15815.0
2017-05-30 10:00:00,32.47,32.48,32.45,32.45,38623.0,29.1624,29.1714,29.1444,29.1444,38623.0
2017-05-30 10:05:00,32.45,32.46,32.43,32.44,14743.0,29.1444,29.1534,29.1265,29.1354,14743.0
2017-05-30 10:10:00,32.43,32.44,32.42,32.44,33372.0,29.1265,29.1354,29.1175,29.1354,33372.0
2017-05-30 10:15:00,32.44,32.44,32.42,32.44,20409.0,29.1354,29.1354,29.1175,29.1354,20409.0
2017-05-30 10:20:00,32.43,32.44,32.43,32.44,35622.0,29.1265,29.1354,29.1265,29.1354,35622.0
2017-05-30 10:25:00,32.44,32.45,32.43,32.44,38762.0,29.1354,29.1444,29.1265,29.1354,38762.0
2017-05-30 10:30:00,32.45,32.47,32.44,32.47,45513.0,29.1444,29.1624,29.1354,29.1624,45513.0
2017-05-30 10:35:00,32.47,32.47,32.46,32.46,2500.0,29.1624,29.1624,29.1534,29.1534,2500.0
2017-05-30 10:40:00,32.47,32.48,32.46,32.47,24783.0,29.1624,29.1714,29.1534,29.1624,24783.0
2017-05-30 10:45:00,32.48,32.48,32.47,32.47,6313.0,29.1714,29.1714,29.1624,29.1624,6313.0
2017-05-30 10:50:00,32.48,32.49,32.47,32.48,9122.0,29.1714,29.1804,29.1624,29.1714,9122.0
2017-05-30 10:55:00,32.49,32.49,32.47,32.47,4120.0,29.1804,29.1804,29.1624,29.1624,4120.0
2017-05-30 11:00:00,32.48,32.48,32.47,32.48,15176.0,29.1714,29.1714,29.1624,29.1714,15176.0
2017-05-30 11:05:00,32.47,32.48,32.46,32.47,15906.0,29.1624,29.1714,29.1534,29.1624,15906.0
2017-05-30 11:10:00,32.46,32.49,32.46,32.48,16419.0,29.1534,29.1804,29.1534,29.1714,16419.0
2017-05-30 11:15:00,32.48,32.49,32.48,32.48,5020.0,29.1714,29.1804,29.1714,29.1714,5020.0
2017-05-30 11:20:00,32.48,32.49,32.48,32.48,4645.0,29.1714,29.1804,29.1714,29.1714,4645.0
2017-05-30 11:25:00,32.48,32.5,32.48,32.48,7271.0,29.1714,29.1893,29.1714,29.1714,7271.0
2017-05-30 11:30:00,32.48,32.49,32.48,32.48,1094.0,29.1714,29.1804,29.1714,29.1714,1094.0
2017-05-30 11:35:00,32.49,32.5,32.48,32.49,21640.0,29.1804,29.1893,29.1714,29.1804,21640.0
2017-05-30 11:40:00,32.49,32.5,32.48,32.48,8240.0,29.1804,29.1893,29.1714,29.1714,8240.0
2017-05-30 11:45:00,32.48,32.49,32.48,32.48,1025.0,29.1714,29.1804,29.1714,29.1714,1025.0
2017-05-30 11:50:00,32.48,32.49,32.48,32.49,9337.0,29.1714,29.1804,29.1714,29.1804,9337.0
2017-05-30 11:55:00,32.5,32.5,32.49,32.49,2517.0,29.1893,29.1893,29.1804,29.1804,2517.0
2017-05-30 12:00:00,32.49,32.5,32.49,32.5,6400.0,29.1804,29.1893,29.1804,29.1893,6400.0
2017-05-30 12:05:00,32.49,32.5,32.49,32.5,1400.0,29.1804,29.1893,29.1804,29.1893,1400.0
2017-05-30 12:10:00,32.5,32.5,32.49,32.5,1300.0,29.1893,29.1893,29.1804,29.1893,1300.0
2017-05-30 12:15:00,32.49,32.5,32.49,32.49,1285.0,29.1804,29.1893,29.1804,29.1804,1285.0
2017-05-30 12:20:00,32.49,32.51,32.49,32.5,84905.0,29.1804,29.1983,29.1804,29.1893,84905.0
2017-05-30 12:25:00,32.51,32.52,32.51,32.52,38314.0,29.1983,29.2073,29.1983,29.2073,38314.0
2017-05-30 12:30:00,32.51,32.52,32.51,32.52,5502.0,29.1983,29.2073,29.1983,29.2073,5502.0
2017-05-30 12:35:00,32.52,32.53,32.51,32.52,38167.0,29.2073,29.2163,29.1983,29.2073,38167.0
2017-05-30 12:40:00,32.52,32.53,32.52,32.52,1400.0,29.2073,29.2163,29.2073,29.2073,1400.0
2017-05-30 12:45:00,32.53,32.54,32.52,32.53,184427.0,29.2163,29.2253,29.2073,29.2163,184427.0
2017-05-30 12:50:00,32.52,32.53,32.52,32.52,9866.0,29.2073,29.2163,29.2073,29.2073,9866.0
2017-05-30 12:55:00,32.52,32.53,32.51,32.52,12179.0,29.2073,29.2163,29.1983,29.2073,12179.0
2017-05-30 13:00:00,32.52,32.52,32.51,32.51,9700.0,29.2073,29.2073,29.1983,29.1983,9700.0
2017-05-30 13:05:00,32.52,32.54,32.51,32.54,19084.0,29.2073,29.2253,29.1983,29.2253,19084.0
2017-05-30 13:10:00,32.53,32.54,32.52,32.52,5789.0,29.2163,29.2253,29.2073,29.2073,5789.0
2017-05-30 13:15:00,32.52,32.53,32.51,32.52,39989.0,29.2073,29.2163,29.1983,29.2073,39989.0
2017-05-30 13:20:00,32.52,32.53,32.51,32.52,31500.0,29.2073,29.2163,29.1983,29.2073,31500.0
2017-05-30 13:25:00,32.51,32.52,32.51,32.51,24448.0,29.1983,29.2073,29.1983,29.1983,24448.0
2017-05-30 13:30:00,32.51,32.51,32.5,32.5,8581.0,29.1983,29.1983,29.1893,29.1893,8581.0
2017-05-30 13:35:00,32.5,32.51,32.5,32.51,14702.0,29.1893,29.1983,29.1893,29.1983,14702.0
2017-05-30 13:40:00,32.5,32.51,32.5,32.51,2200.0,29.1893,29.1983,29.1893,29.1983,2200.0
2017-05-30 13:45:00,32.51,32.51,32.5,32.51,4035.0,29.1983,29.1983,29.1893,29.1983,4035.0
2017-05-30 13:50:00,32.5,32.51,32.5,32.5,3900.0,29.1893,29.1983,29.1893,29.1893,3900.0
2017-05-30 13:55:00,32.5,32.51,32.5,32.51,2821.0,29.1893,29.1983,29.1893,29.1983,2821.0
2017-05-30 14:00:00,32.5,32.51,32.5,32.51,2325.0,29.1893,29.1983,29.1893,29.1983,2325.0
2017-05-30 14:05:00,32.51,32.51,32.5,32.51,14858.0,29.1983,29.1983,29.1893,29.1983,14858.0
2017-05-30 14:10:00,32.52,32.52,32.51,32.52,1000.0,29.2073,29.2073,29.1983,29.2073,1000.0
2017-05-30 14:15:00,32.52,32.52,32.51,32.52,2990.0,29.2073,29.2073,29.1983,29.2073,2990.0
2017-05-30 14:20:00,32.52,32.53,32.51,32.52,12379.0,29.2073,29.2163,29.1983,29.2073,12379.0
2017-05-30 14:25:00,32.52,32.53,32.52,32.52,8737.0,29.2073,29.2163,29.2073,29.2073,8737.0
2017-05-30 14:30:00,32.52,32.54,32.52,32.53,19090.0,29.2073,29.2253,29.2073,29.2163,19090.0
2017-05-30 14:35:00,32.53,32.54,32.53,32.54,1100.0,29.2163,29.2253,29.2163,29.2253,1100.0
2017-05-30 14:40:00,32.54,32.54,32.53,32.54,15118.0,29.2253,29.2253,29.2163,29.2253,15118.0
2017-05-30 14:45:00,32.54,32.54,32.53,32.54,13914.0,29.2253,29.2253,29.2163,29.2253,13914.0
2017-05-30 14:50:00,32.54,32.54,32.53,32.53,7908.0,29.2253,29.2253,29.2163,29.2163,7908.0
2017-05-30 14:55:00,32.54,32.54,32.53,32.53,1894.0,29.2253,29.2253,29.2163,29.2163,1894.0
2017-05-30 15:00:00,32.54,32.54,32.52,32.52,23695.0,29.2253,29.2253,29.2073,29.2073,23695.0
2017-05-30 15:05:00,32.52,32.53,32.52,32.52,2031.0,29.2073,29.2163,29.2073,29.2073,2031.0
2017-05-30 15:10:00,32.52,32.53,32.52,32.52,2560.0,29.2073,29.2163,29.2073,29.2073,2560.0
2017-05-30 15:15:00,32.52,32.53,32.52,32.52,700.0,29.2073,29.2163,29.2073,29.2073,700.0
2017-05-30 15:20:00,32.52,32.53,32.52,32.52,1816.0,29.2073,29.2163,29.2073,29.2073,1816.0
2017-05-30 15:25:00,32.52,32.53,32.5,32.51,33473.0,29.2073,29.2163,29.1893,29.1983,33473.0
2017-05-30 15:30:00,32.5,32.53,32.5,32.52,82988.0,29.1893,29.2163,29.1893,29.2073,82988.0
2017-05-30 15:35:00,32.53,32.53,32.52,32.52,8370.0,29.2163,29.2163,29.2073,29.2073,8370.0
2017-05-30 15:40:00,32.52,32.53,32.52,32.52,9056.0,29.2073,29.2163,29.2073,29.2073,9056.0
2017-05-30 15:45:00,32.53,32.53,32.52,32.52,5480.0,29.2163,29.2163,29.2073,29.2073,5480.0
2017-05-30 15:50:00,32.52,32.55,32.52,32.53,31623.0,29.2073,29.2342,29.2073,29.2163,31623.0
2017-05-30 15:55:00,32.52,32.55,32.52,32.55,125505.0,29.2073,29.2342,29.2073,29.2342,125505.0
2017-05-31 09:30:00,32.57,32.61,32.52,32.58,46052.0,29.2522,29.2881,29.2073,29.2612,46052.0
2017-05-31 09:35:00,32.58,32.6,32.57,32.57,114622.0,29.2612,29.2791,29.2522,29.2522,114622.0
2017-05-31 09:40:00,32.57,32.61,32.57,32.6,118758.0,29.2522,29.2881,29.2522,29.2791,118758.0
2017-05-31 09:45:00,32.6,32.61,32.56,32.57,116336.0,29.2791,29.2881,29.2432,29.2522,116336.0
2017-05-31 09:50:00,32.57,32.6,32.56,32.58,82242.0,29.2522,29.2791,29.2432,29.2612,82242.0
2017-05-31 09:55:00,32.58,32.58,32.54,32.55,57501.0,29.2612,29.2612,29.2253,29.2342,57501.0
2017-05-31 10:00:00,32.55,32.56,32.52,32.55,36922.0,29.2342,29.2432,29.2073,29.2342,36922.0
2017-05-31 10:05:00,32.55,32.55,32.53,32.54,13980.0,29.2342,29.2342,29.2163,29.2253,13980.0
2017-05-31 10:10:00,32.54,32.54,32.52,32.53,14467.0,29.2253,29.2253,29.2073,29.2163,14467.0
2017-05-31 10:15:00,32.53,32.54,32.51,32.52,32881.0,29.2163,29.2253,29.1983,29.2073,32881.0
2017-05-31 10:20:00,32.53,32.53,32.5,32.51,46263.0,29.2163,29.2163,29.1893,29.1983,46263.0
2017-05-31 10:25:00,32.52,32.53,32.51,32.52,33626.0,29.2073,29.2163,29.1983,29.2073,33626.0
2017-05-31 10:30:00,32.52,32.54,32.51,32.53,54845.0,29.2073,29.2253,29.1983,29.2163,54845.0
2017-05-31 10:35:00,32.53,32.54,32.51,32.51,13298.0,29.2163,29.2253,29.1983,29.1983,13298.0
2017-05-31 10:40:00,32.5,32.54,32.5,32.54,57904.0,29.1893,29.2253,29.1893,29.2253,57904.0
2017-05-31 10:45:00,32.54,32.54,32.53,32.54,4400.0,29.2253,29.2253,29.2163,29.2253,4400.0
2017-05-31 10:50:00,32.53,32.54,32.51,32.54,41402.0,29.2163,29.2253,29.1983,29.2253,41402.0
2017-05-31 10:55:00,32.53,32.56,32.52,32.52,57301.0,29.2163,29.2432,29.2073,29.2073,57301.0
2017-05-31 11:00:00,32.53,32.54,32.52,32.53,6080.0,29.2163,29.2253,29.2073,29.2163,6080.0
2017-05-31 11:05:00,32.54,32.54,32.52,32.54,65824.0,29.2253,29.2253,29.2073,29.2253,65824.0
2017-05-31 11:10:00,32.54,32.54,32.52,32.52,11808.0,29.2253,29.2253,29.2073,29.2073,11808.0
2017-05-31 11:15:00,32.52,32.54,32.52,32.54,27781.0,29.2073,29.2253,29.2073,29.2253,27781.0
2017-05-31 11:20:00,32.54,32.54,32.53,32.54,4573.0,29.2253,29.2253,29.2163,29.2253,4573.0
2017-05-31 11:25:00,32.54,32.54,32.52,32.52,47120.0,29.2253,29.2253,29.2073,29.2073,47120.0
2017-05-31 11:30:00,32.51,32.52,32.51,32.51,8270.0,29.1983,29.2073,29.1983,29.1983,8270.0
2017-05-31 11:35:00,32.51,32.53,32.51,32.51,18981.0,29.1983,29.2163,29.1983,29.1983,18981.0
2017-05-31 11:40:00,32.51,32.53,32.51,32.52,8149.0,29.1983,29.2163,29.1983,29.2073,8149.0
2017-05-31 11:45:00,32.52,32.53,32.52,32.53,4237.0,29.2073,29.2163,29.2073,29.2163,4237.0
2017-05-31 11:50:00,32.53,32.53,32.52,32.53,2620.0,29.2163,29.2163,29.2073,29.2163,2620.0
2017-05-31 11:55:00,32.53,32.54,32.52,32.54,11102.0,29.2163,29.2253,29.2073,29.2253,11102.0
2017-05-31 12:00:00,32.54,32.54,32.53,32.54,1000.0,29.2253,29.2253,29.2163,29.2253,1000.0
2017-05-31 12:05:00,32.54,32.55,32.53,32.55,12586.0,29.2253,29.2342,29.2163,29.2342,12586.0
2017-05-31 12:10:00,32.55,32.55,32.54,32.55,6240.0,29.2342,29.2342,29.2253,29.2342,6240.0
2017-05-31 12:15:00,32.55,32.55,32.53,32.54,8962.0,29.2342,29.2342,29.2163,29.2253,8962.0
2017-05-31 12:20:00,32.54,32.54,32.53,32.54,7085.0,29.2253,29.2253,29.2163,29.2253,7085.0
2017-05-31 12:25:00,32.54,32.54,32.52,32.53,10900.0,29.2253,29.2253,29.2073,29.2163,10900.0
2017-05-31 12:30:00,32.52,32.53,32.52,32.53,732.0,29.2073,29.2163,29.2073,29.2163,732.0
2017-05-31 12:35:00,32.52,32.53,32.52,32.52,1398.0,29.2073,29.2163,29.2073,29.2073,1398.0
2017-05-31 12:40:00,32.53,32.53,32.52,32.53,751.0,29.2163,29.2163,29.2073,29.2163,751.0
2017-05-31 12:45:00,32.52,32.53,32.52,32.53,10700.0,29.2073,29.2163,29.2073,29.2163,10700.0
2017-05-31 12:50:00,32.52,32.53,32.51,32.52,33142.0,29.2073,29.2163,29.1983,29.2073,33142.0
2017-05-31 12:55:00,32.51,32.52,32.51,32.52,3200.0,29.1983,29.2073,29.1983,29.2073,3200.0
2017-05-31 13:00:00,32.51,32.53,32.51,32.53,27657.0,29.1983,29.2163,29.1983,29.2163,27657.0
2017-05-31 13:05:00,32.53,32.53,32.52,32.53,700.0,29.2163,29.2163,29.2073,29.2163,700.0
2017-05-31 13:10:00,32.53,32.55,32.53,32.54,15863.0,29.2163,29.2342,29.2163,29.2253,15863.0
2017-05-31 13:15:00,32.55,32.55,32.53,32.53,6726.0,29.2342,29.2342,29.2163,29.2163,6726.0
2017-05-31 13:20:00,32.53,32.54,32.52,32.54,53787.0,29.2163,29.2253,29.2073,29.2253,53787.0
2017-05-31 13:25:00,32.54,32.54,32.53,32.54,14199.0,29.2253,29.2253,29.2163,29.2253,14199.0
2017-05-31 13:30:00,32.54,32.54,32.53,32.54,2708.0,29.2253,29.2253,29.2163,29.2253,2708.0
2017-05-31 13:35:00,32.54,32.55,32.53,32.55,35223.0,29.2253,29.2342,29.2163,29.2342,35223.0
2017-05-31 13:40:00,32.55,32.55,32.54,32.54,15066.0,29.2342,29.2342,29.2253,29.2253,15066.0
2017-05-31 13:45:00,32.54,32.55,32.54,32.55,9252.0,29.2253,29.2342,29.2253,29.2342,9252.0
2017-05-31 13:50:00,32.55,32.55,32.54,32.54,50247.0,29.2342,29.2342,29.2253,29.2253,50247.0
2017-05-31 13:55:00,32.54,32.55,32.53,32.53,24662.0,29.2253,29.2342,29.2163,29.2163,24662.0
2017-05-31 14:00:00,32.54,32.54,32.52,32.54,36587.0,29.2253,29.2253,29.2073,29.2253,36587.0
2017-05-31 14:05:00,32.54,32.55,32.53,32.55,76781.0,29.2253,29.2342,29.2163,29.2342,76781.0
2017-05-31 14:10:00,32.55,32.55,32.54,32.55,18672.0,29.2342,29.2342,29.2253,29.2342,18672.0
2017-05-31 14:15:00,32.55,32.55,32.54,32.55,20888.0,29.2342,29.2342,29.2253,29.2342,20888.0
2017-05-31 14:20:00,32.55,32.55,32.54,32.55,7141.0,29.2342,29.2342,29.2253,29.2342,7141.0
2017-05-31 14:25:00,32.55,32.55,32.54,32.55,3427.0,29.2342,29.2342,29.2253,29.2342,3427.0
2017-05-31 14:30:00,32.55,32.55,32.54,32.55,4200.0,29.2342,29.2342,29.2253,29.2342,4200.0
2017-05-31 14:35:00,32.55,32.55,32.54,32.55,7007.0,29.2342,29.2342,29.2253,29.2342,7007.0
2017-05-31 14:40:00,32.55,32.55,32.54,32.55,7981.0,29.2342,29.2342,29.2253,29.2342,7981.0
2017-05-31 14:45:00,32.54,32.55,32.54,32.55,2767.0,29.2253,29.2342,29.2253,29.2342,2767.0
2017-05-31 14:50:00,32.55,32.55,32.54,32.54,10000.0,29.2342,29.2342,29.2253,29.2253,10000.0
2017-05-31 14:55:00,32.55,32.55,32.53,32.54,31858.0,29.2342,29.2342,29.2163,29.2253,31858.0
2017-05-31 15:00:00,32.54,32.55,32.53,32.55,158773.0,29.2253,29.2342,29.2163,29.2342,158773.0
2017-05-31 15:05:00,32.55,32.55,32.54,32.55,3791.0,29.2342,29.2342,29.2253,29.2342,3791.0
2017-05-31 15:10:00,32.55,32.55,32.54,32.55,93801.0,29.2342,29.2342,29.2253,29.2342,93801.0
2017-05-31 15:15:00,32.55,32.55,32.54,32.55,26195.0,29.2342,29.2342,29.2253,29.2342,26195.0
2017-05-31 15:20:00,32.55,32.55,32.54,32.55,12213.0,29.2342,29.2342,29.2253,29.2342,12213.0
2017-05-31 15:25:00,32.55,32.56,32.54,32.56,39468.0,29.2342,29.2432,29.2253,29.2432,39468.0
2017-05-31 15:30:00,32.56,32.56,32.55,32.56,16199.0,29.2432,29.2432,29.2342,29.2432,16199.0
2017-05-31 15:35:00,32.56,32.56,32.55,32.55,34426.0,29.2432,29.2432,29.2342,29.2342,34426.0
2017-05-31 15:40:00,32.56,32.56,32.55,32.56,11399.0,29.2432,29.2432,29.2342,29.2432,11399.0
2017-05-31 15:45:00,32.55,32.56,32.54,32.55,185499.0,29.2342,29.2432,29.2253,29.2342,185499.0
2017-05-31 15:50:00,32.55,32.56,32.54,32.55,77103.0,29.2342,29.2432,29.2253,29.2342,77103.0
2017-05-31 15:55:00,32.55,32.56,32.54,32.56,222527.0,29.2342,29.2432,29.2253,29.2432,222527.0
2017-06-01 09:30:00,32.64,32.64,32.55,32.59,78171.0,29.3151,29.3151,29.2342,29.2702,78171.0
2017-06-01 09:35:00,32.59,32.62,32.57,32.61,113715.0,29.2702,29.2971,29.2522,29.2881,113715.0
2017-06-01 09:40:00,32.61,32.65,32.61,32.64,28715.0,29.2881,29.3241,29.2881,29.3151,28715.0
2017-06-01 09:45:00,32.64,32.66,32.63,32.66,29166.0,29.3151,29.333,29.3061,29.333,29166.0
2017-06-01 09:50:00,32.66,32.67,32.64,32.66,45345.0,29.333,29.342,29.3151,29.333,45345.0
2017-06-01 09:55:00,32.66,32.68,32.65,32.68,60113.0,29.333,29.351,29.3241,29.351,60113.0
2017-06-01 10:00:00,32.68,32.69,32.66,32.68,101340.0,29.351,29.36,29.333,29.351,101340.0
2017-06-01 10:05:00,32.69,32.69,32.67,32.69,45832.0,29.36,29.36,29.342,29.36,45832.0
2017-06-01 10:10:00,32.69,32.7,32.68,32.69,44832.0,29.36,29.369,29.351,29.36,44832.0
2017-06-01 10:15:00,32.7,32.71,32.68,32.69,23689.0,29.369,29.3779,29.351,29.36,23689.0
2017-06-01 10:20:00,32.69,32.7,32.66,32.67,91385.0,29.36,29.369,29.333,29.342,91385.0
2017-06-01 10:25:00,32.68,32.69,32.67,32.68,14214.0,29.351,29.36,29.342,29.351,14214.0
2017-06-01 10:30:00,32.68,32.69,32.67,32.67,11236.0,29.351,29.36,29.342,29.342,11236.0
2017-06-01 10:35:00,32.67,32.69,32.67,32.69,16637.0,29.342,29.36,29.342,29.36,16637.0
2017-06-01 10:40:00,32.69,32.71,32.68,32.7,75804.0,29.36,29.3779,29.351,29.369,75804.0
2017-06-01 10:45:00,32.7,32.71,32.69,32.7,114078.0,29.369,29.3779,29.36,29.369,114078.0
2017-06-01 10:50:00,32.7,32.7,32.69,32.7,17391.0,29.369,29.369,29.36,29.369,17391.0
2017-06-01 10:55:00,32.7,32.71,32.69,32.7,10528.0,29.369,29.3779,29.36,29.369,10528.0
2017-06-01 11:00:00,32.7,32.72,32.69,32.7,61065.0,29.369,29.3869,29.36,29.369,61065.0
2017-06-01 11:05:00,32.7,32.72,32.7,32.72,15201.0,29.369,29.3869,29.369,29.3869,15201.0
2017-06-01 11:10:00,32.71,32.73,32.71,32.72,52911.0,29.3779,29.3959,29.3779,29.3869,52911.0
2017-06-01 11:15:00,32.71,32.72,32.69,32.7,17312.0,29.3779,29.3869,29.36,29.369,17312.0
2017-06-01 11:20:00,32.7,32.71,32.69,32.7,18523.0,29.369,29.3779,29.36,29.369,18523.0
2017-06-01 11:25:00,32.7,32.72,32.7,32.72,17412.0,29.369,29.3869,29.369,29.3869,17412.0
2017-06-01 11:30:00,32.72,32.74,32.72,32.73,48118.0,29.3869,29.4049,29.3869,29.3959,48118.0
2017-06-01 11:35:00,32.73,32.74,32.71,32.71,29075.0,29.3959,29.4049,29.3779,29.3779,29075.0
2017-06-01 11:40:00,32.72,32.72,32.7,32.72,17971.0,29.3869,29.3869,29.369,29.3869,17971.0
2017-06-01 11:45:00,32.72,32.72,32.71,32.72,5198.0,29.3869,29.3869,29.3779,29.3869,5198.0
2017-06-01 11:50:00,32.71,32.73,32.7,32.73,29547.0,29.3779,29.3959,29.369,29.3959,29547.0
2017-06-01 11:55:00,32.73,32.73,32.72,32.73,11562.0,29.3959,29.3959,29.3869,29.3959,11562.0
2017-06-01 12:00:00,32.73,32.73,32.72,32.72,15994.0,29.3959,29.3959,29.3869,29.3869,15994.0
2017-06-01 12:05:00,32.72,32.73,32.72,32.72,6912.0,29.3869,29.3959,29.3869,29.3869,6912.0
2017-06-01 12:10:00,32.72,32.75,32.72,32.75,37468.0,29.3869,29.4139,29.3869,29.4139,37468.0
2017-06-01 12:15:00,32.74,32.75,32.74,32.75,31296.0,29.4049,29.4139,29.4049,29.4139,31296.0
2017-06-01 12:20:00,32.75,32.75,32.72,32.73,26186.0,29.4139,29.4139,29.3869,29.3959,26186.0
2017-06-01 12:25:00,32.72,32.72,32.71,32.71,25705.0,29.3869,29.3869,29.3779,29.3779,25705.0
2017-06-01 12:30:00,32.71,32.72,32.71,32.72,9790.0,29.3779,29.3869,29.3779,29.3869,9790.0
2017-06-01 12:35:00,32.72,32.72,32.71,32.71,7919.0,29.3869,29.3869,29.3779,29.3779,7919.0
2017-06-01 12:40:00,32.72,32.72,32.71,32.71,12981.0,29.3869,29.3869,29.3779,29.3779,12981.0
2017-06-01 12:45:00,32.72,32.72,32.71,32.72,14051.0,29.3869,29.3869,29.3779,29.3869,14051.0
2017-06-01 12:50:00,32.72,32.76,32.71,32.76,94782.0,29.3869,29.4228,29.3779,29.4228,94782.0
2017-06-01 12:55:00,32.76,32.76,32.74,32.75,17270.0,29.4228,29.4228,29.4049,29.4139,17270.0
2017-06-01 13:00:00,32.74,32.76,32.74,32.76,10637.0,29.4049,29.4228,29.4049,29.4228,10637.0
2017-06-01 13:05:00,32.75,32.78,32.75,32.77,23509.0,29.4139,29.4408,29.4139,29.4318,23509.0
2017-06-01 13:10:00,32.77,32.78,32.76,32.77,17188.0,29.4318,29.4408,29.4228,29.4318,17188.0
2017-06-01 13:15:00,32.76,32.78,32.76,32.77,15488.0,29.4228,29.4408,29.4228,29.4318,15488.0
2017-06-01 13:20:00,32.77,32.79,32.77,32.79,10976.0,29.4318,29.4498,29.4318,29.4498,10976.0
2017-06-01 13:25:00,32.78,32.79,32.78,32.79,8793.0,29.4408,29.4498,29.4408,29.4498,8793.0
2017-06-01 13:30:00,32.79,32.79,32.77,32.79,121267.0,29.4498,29.4498,29.4318,29.4498,121267.0
2017-06-01 13:35:00,32.79,32.79,32.78,32.78,7473.0,29.4498,29.4498,29.4408,29.4408,7473.0
2017-06-01 13:40:00,32.78,32.79,32.77,32.77,9962.0,29.4408,29.4498,29.4318,29.4318,9962.0
2017-06-01 13:45:00,32.77,32.78,32.77,32.77,15179.0,29.4318,29.4408,29.4318,29.4318,15179.0
2017-06-01 13:50:00,32.77,32.78,32.76,32.76,13011.0,29.4318,29.4408,29.4228,29.4228,13011.0
2017-06-01 13:55:00,32.77,32.77,32.76,32.77,6287.0,29.4318,29.4318,29.4228,29.4318,6287.0
2017-06-01 14:00:00,32.76,32.77,32.76,32.77,8236.0,29.4228,29.4318,29.4228,29.4318,8236.0
2017-06-01 14:05:00,32.77,32.77,32.76,32.77,9391.0,29.4318,29.4318,29.4228,29.4318,9391.0
2017-06-01 14:10:00,32.77,32.78,32.76,32.77,23299.0,29.4318,29.4408,29.4228,29.4318,23299.0
2017-06-01 14:15:00,32.77,32.78,32.76,32.77,31817.0,29.4318,29.4408,29.4228,29.4318,31817.0
2017-06-01 14:20:00,32.77,32.8,32.77,32.8,24239.0,29.4318,29.4588,29.4318,29.4588,24239.0
2017-06-01 14:25:00,32.8,32.8,32.79,32.8,10802.0,29.4588,29.4588,29.4498,29.4588,10802.0
2017-06-01 14:30:00,32.79,32.8,32.78,32.8,47074.0,29.4498,29.4588,29.4408,29.4588,47074.0
2017-06-01 14:35:00,32.79,32.8,32.79,32.79,5373.0,29.4498,29.4588,29.4498,29.4498,5373.0
2017-06-01 14:40:00,32.79,32.8,32.79,32.8,7496.0,29.4498,29.4588,29.4498,29.4588,7496.0
2017-06-01 14:45:00,32.79,32.8,32.78,32.8,36735.0,29.4498,29.4588,29.4408,29.4588,36735.0
2017-06-01 14:50:00,32.8,32.8,32.79,32.79,17124.0,29.4588,29.4588,29.4498,29.4498,17124.0
2017-06-01 14:55:00,32.8,32.8,32.77,32.77,29927.0,29.4588,29.4588,29.4318,29.4318,29927.0
2017-06-01 15:00:00,32.77,32.79,32.76,32.79,20673.0,29.4318,29.4498,29.4228,29.4498,20673.0
2017-06-01 15:05:00,32.79,32.79,32.77,32.78,16146.0,29.4498,29.4498,29.4318,29.4408,16146.0
2017-06-01 15:10:00,32.79,32.79,32.78,32.78,6161.0,29.4498,29.4498,29.4408,29.4408,6161.0
2017-06-01 15:15:00,32.79,32.79,32.78,32.79,16540.0,29.4498,29.4498,29.4408,29.4498,16540.0
2017-06-01 15:20:00,32.78,32.79,32.78,32.78,16292.0,29.4408,29.4498,29.4408,29.4408,16292.0
2017-06-01 15:25:00,32.79,32.79,32.78,32.79,13060.0,29.4498,29.4498,29.4408,29.4498,13060.0
2017-06-01 15:30:00,32.78,32.79,32.78,32.79,13750.0,29.4408,29.4498,29.4408,29.4498,13750.0
2017-06-01 15:35:00,32.79,32.79,32.78,32.79,19811.0,29.4498,29.4498,29.4408,29.4498,19811.0
2017-06-01 15:40:00,32.79,32.8,32.78,32.8,22871.0,29.4498,29.4588,29.4408,29.4588,22871.0
2017-06-01 15:45:00,32.79,32.8,32.79,32.8,25579.0,29.4498,29.4588,29.4498,29.4588,25579.0
2017-06-01 15:50:00,32.8,32.85,32.79,32.84,122338.0,29.4588,29.5037,29.4498,29.4947,122338.0
2017-06-01 15:55:00,32.84,32.86,32.81,32.84,291509.0,29.4947,29.5127,29.4678,29.4947,291509.0
2017-06-02 09:30:00,32.94,32.94,32.85,32.87,56415.0,29.5845,29.5845,29.5037,29.5216,56415.0
2017-06-02 09:35:00,32.88,32.91,32.86,32.87,54146.0,29.5306,29.5576,29.5127,29.5216,54146.0
2017-06-02 09:40:00,32.86,32.88,32.85,32.86,43053.0,29.5127,29.5306,29.5037,29.5127,43053.0
2017-06-02 09:45:00,32.86,32.87,32.84,32.86,40396.0,29.5127,29.5216,29.4947,29.5127,40396.0
2017-06-02 09:50:00,32.85,32.86,32.84,32.86,11762.0,29.5037,29.5127,29.4947,29.5127,11762.0
2017-06-02 09:55:00,32.85,32.86,32.83,32.84,36542.0,29.5037,29.5127,29.4857,29.4947,36542.0
2017-06-02 10:00:00,32.85,32.87,32.84,32.87,23994.0,29.5037,29.5216,29.4947,29.5216,23994.0
2017-06-02 10:05:00,32.87,32.88,32.86,32.87,41944.0,29.5216,29.5306,29.5127,29.5216,41944.0
2017-06-02 10:10:00,32.88,32.88,32.86,32.87,9681.0,29.5306,29.5306,29.5127,29.5216,9681.0
2017-06-02 10:15:00,32.88,32.88,32.87,32.87,8806.0,29.5306,29.5306,29.5216,29.5216,8806.0
2017-06-02 10:20:00,32.88,32.89,32.87,32.88,25055.0,29.5306,29.5396,29.5216,29.5306,25055.0
2017-06-02 10:25:00,32.88,32.89,32.87,32.89,28013.0,29.5306,29.5396,29.5216,29.5396,28013.0
2017-06-02 10:30:00,32.89,32.89,32.87,32.88,23752.0,29.5396,29.5396,29.5216,29.5306,23752.0
2017-06-02 10:35:00,32.88,32.89,32.87,32.89,9307.0,29.5306,29.5396,29.5216,29.5396,9307.0
2017-06-02 10:40:00,32.89,32.89,32.88,32.89,8200.0,29.5396,29.5396,29.5306,29.5396,8200.0
2017-06-02 10:45:00,32.89,32.91,32.89,32.9,53380.0,29.5396,29.5576,29.5396,29.5486,53380.0
2017-06-02 10:50:00,32.9,32.92,32.9,32.91,38008.0,29.5486,29.5666,29.5486,29.5576,38008.0
2017-06-02 10:55:00,32.91,32.91,32.88,32.89,31787.0,29.5576,29.5576,29.5306,29.5396,31787.0
2017-06-02 11:00:00,32.89,32.89,32.88,32.89,1800.0,29.5396,29.5396,29.5306,29.5396,1800.0
2017-06-02 11:05:00,32.89,32.9,32.88,32.89,15401.0,29.5396,29.5486,29.5306,29.5396,15401.0
2017-06-02 11:10:00,32.89,32.9,32.89,32.9,9033.0,29.5396,29.5486,29.5396,29.5486,9033.0
2017-06-02 11:15:00,32.9,32.91,32.9,32.91,12289.0,29.5486,29.5576,29.5486,29.5576,12289.0
2017-06-02 11:20:00,32.91,32.91,32.9,32.9,7381.0,29.5576,29.5576,29.5486,29.5486,7381.0
2017-06-02 11:25:00,32.91,32.91,32.89,32.9,22100.0,29.5576,29.5576,29.5396,29.5486,22100.0
2017-06-02 11:30:00,32.9,32.9,32.89,32.9,3200.0,29.5486,29.5486,29.5396,29.5486,3200.0
2017-06-02 11:35:00,32.9,32.91,32.89,32.91,29875.0,29.5486,29.5576,29.5396,29.5576,29875.0
2017-06-02 11:40:00,32.91,32.91,32.9,32.91,3559.0,29.5576,29.5576,29.5486,29.5576,3559.0
2017-06-02 11:45:00,32.91,32.92,32.9,32.91,13888.0,29.5576,29.5666,29.5486,29.5576,13888.0
2017-06-02 11:50:00,32.91,32.92,32.91,32.92,4186.0,29.5576,29.5666,29.5576,29.5666,4186.0
2017-06-02 11:55:00,32.92,32.93,32.91,32.93,24431.0,29.5666,29.5755,29.5576,29.5755,24431.0
2017-06-02 12:00:00,32.93,32.93,32.92,32.93,7278.0,29.5755,29.5755,29.5666,29.5755,7278.0
2017-06-02 12:05:00,32.93,32.93,32.92,32.92,7521.0,29.5755,29.5755,29.5666,29.5666,7521.0
2017-06-02 12:10:00,32.93,32.93,32.92,32.93,6038.0,29.5755,29.5755,29.5666,29.5755,6038.0
2017-06-02 12:15:00,32.93,32.93,32.92,32.93,4000.0,29.5755,29.5755,29.5666,29.5755,4000.0
2017-06-02 12:20:00,32.92,32.94,32.92,32.93,18916.0,29.5666,29.5845,29.5666,29.5755,18916.0
2017-06-02 12:25:00,32.93,32.94,32.93,32.94,8500.0,29.5755,29.5845,29.5755,29.5845,8500.0
2017-06-02 12:30:00,32.94,32.94,32.93,32.94,12365.0,29.5845,29.5845,29.5755,29.5845,12365.0
2017-06-02 12:35:00,32.94,32.94,32.93,32.93,7072.0,29.5845,29.5845,29.5755,29.5755,7072.0
2017-06-02 12:40:00,32.94,32.94,32.93,32.93,5925.0,29.5845,29.5845,29.5755,29.5755,5925.0
2017-06-02 12:45:00,32.94,32.94,32.93,32.93,4049.0,29.5845,29.5845,29.5755,29.5755,4049.0
2017-06-02 12:50:00,32.93,32.94,32.92,32.92,7739.0,29.5755,29.5845,29.5666,29.5666,7739.0
2017-06-02 12:55:00,32.92,32.93,32.92,32.93,4095.0,29.5666,29.5755,29.5666,29.5755,4095.0
2017-06-02 13:00:00,32.92,32.93,32.91,32.91,12850.0,29.5666,29.5755,29.5576,29.5576,12850.0
2017-06-02 13:05:00,32.91,32.93,32.91,32.93,15277.0,29.5576,29.5755,29.5576,29.5755,15277.0
2017-06-02 13:10:00,32.93,32.93,32.92,32.93,5388.0,29.5755,29.5755,29.5666,29.5755,5388.0
2017-06-02 13:15:00,32.93,32.93,32.92,32.93,13989.0,29.5755,29.5755,29.5666,29.5755,13989.0
2017-06-02 13:20:00,32.93,32.93,32.92,32.92,20228.0,29.5755,29.5755,29.5666,29.5666,20228.0
2017-06-02 13:25:00,32.92,32.93,32.92,32.93,19814.0,29.5666,29.5755,29.5666,29.5755,19814.0
2017-06-02 13:30:00,32.93,32.94,32.92,32.94,59914.0,29.5755,29.5845,29.5666,29.5845,59914.0
2017-06-02 13:35:00,32.93,32.94,32.93,32.93,4050.0,29.5755,29.5845,29.5755,29.5755,4050.0
2017-06-02 13:40:00,32.94,32.94,32.93,32.93,3400.0,29.5845,29.5845,29.5755,29.5755,3400.0
2017-06-02 13:45:00,32.94,32.94,32.92,32.93,16956.0,29.5845,29.5845,29.5666,29.5755,16956.0
2017-06-02 13:50:00,32.93,32.93,32.92,32.92,3203.0,29.5755,29.5755,29.5666,29.5666,3203.0
2017-06-02 13:55:00,32.93,32.93,32.92,32.93,3600.0,29.5755,29.5755,29.5666,29.5755,3600.0
2017-06-02 14:00:00,32.92,32.93,32.92,32.92,14236.0,29.5666,29.5755,29.5666,29.5666,14236.0
2017-06-02 14:05:00,32.93,32.93,32.92,32.93,7085.0,29.5755,29.5755,29.5666,29.5755,7085.0
2017-06-02 14:10:00,32.93,32.93,32.92,32.92,4907.0,29.5755,29.5755,29.5666,29.5666,4907.0
2017-06-02 14:15:00,32.93,32.93,32.92,32.93,9300.0,29.5755,29.5755,29.5666,29.5755,9300.0
2017-06-02 14:20:00,32.93,32.94,32.92,32.94,26415.0,29.5755,29.5845,29.5666,29.5845,26415.0
2017-06-02 14:25:00,32.94,32.94,32.93,32.94,10225.0,29.5845,29.5845,29.5755,29.5845,10225.0
2017-06-02 14:30:00,32.94,32.94,32.93,32.94,16565.0,29.5845,29.5845,29.5755,29.5845,16565.0
2017-06-02 14:35:00,32.93,32.94,32.93,32.94,7723.0,29.5755,29.5845,29.5755,29.5845,7723.0
2017-06-02 14:40:00,32.93,32.94,32.93,32.94,14134.0,29.5755,29.5845,29.5755,29.5845,14134.0
2017-06-02 14:45:00,32.93,32.94,32.93,32.94,11465.0,29.5755,29.5845,29.5755,29.5845,11465.0
2017-06-02 14:50:00,32.94,32.94,32.93,32.94,18423.0,29.5845,29.5845,29.5755,29.5845,18423.0
2017-06-02 14:55:00,32.94,32.95,32.93,32.95,57411.0,29.5845,29.5935,29.5755,29.5935,57411.0
2017-06-02 15:00:00,32.95,32.95,32.94,32.95,52149.0,29.5935,29.5935,29.5845,29.5935,52149.0
2017-06-02 15:05:00,32.94,32.95,32.94,32.95,7800.0,29.5845,29.5935,29.5845,29.5935,7800.0
2017-06-02 15:10:00,32.95,32.95,32.93,32.94,46339.0,29.5935,29.5935,29.5755,29.5845,46339.0
2017-06-02 15:15:00,32.93,32.94,32.93,32.94,9620.0,29.5755,29.5845,29.5755,29.5845,9620.0
2017-06-02 15:20:00,32.93,32.94,32.93,32.93,17400.0,29.5755,29.5845,29.5755,29.5755,17400.0
2017-06-02 15:25:00,32.94,32.94,32.93,32.93,12696.0,29.5845,29.5845,29.5755,29.5755,12696.0
2017-06-02 15:30:00,32.94,32.94,32.92,32.92,24812.0,29.5845,29.5845,29.5666,29.5666,24812.0
2017-06-02 15:35:00,32.92,32.93,32.92,32.92,68964.0,29.5666,29.5755,29.5666,29.5666,68964.0
2017-06-02 15:40:00,32.92,32.93,32.91,32.91,52443.0,29.5666,29.5755,29.5576,29.5576,52443.0
2017-06-02 15:45:00,32.91,32.93,32.91,32.91,42591.0,29.5576,29.5755,29.5576,29.5576,42591.0
2017-06-02 15:50:00,32.91,32.93,32.91,32.93,59917.0,29.5576,29.5755,29.5576,29.5755,59917.0
2017-06-02 15:55:00,32.93,32.94,32.91,32.94,182727.0,29.5755,29.5845,29.5576,29.5845,182727.0
2017-06-05 09:30:00,33.0,33.0,32.96,32.98,51163.0,29.6384,29.6384,29.6025,29.6204,51163.0
2017-06-05 09:35:00,32.98,32.98,32.96,32.98,77092.0,29.6204,29.6204,29.6025,29.6204,77092.0
2017-06-05 09:40:00,32.98,32.98,32.95,32.97,46627.0,29.6204,29.6204,29.5935,29.6115,46627.0
2017-06-05 09:45:00,32.98,33.0,32.97,33.0,64612.0,29.6204,29.6384,29.6115,29.6384,64612.0
2017-06-05 09:50:00,32.99,33.0,32.99,33.0,4076.0,29.6294,29.6384,29.6294,29.6384,4076.0
2017-06-05 09:55:00,32.99,33.01,32.99,33.01,39721.0,29.6294,29.6474,29.6294,29.6474,39721.0
2017-06-05 10:00:00,33.01,33.03,33.0,33.01,44130.0,29.6474,29.6653,29.6384,29.6474,44130.0
2017-06-05 10:05:00,33.01,33.02,33.0,33.02,11744.0,29.6474,29.6564,29.6384,29.6564,11744.0
2017-06-05 10:10:00,33.02,33.02,33.01,33.01,7293.0,29.6564,29.6564,29.6474,29.6474,7293.0
2017-06-05 10:15:00,33.02,33.03,33.01,33.02,22252.0,29.6564,29.6653,29.6474,29.6564,22252.0
2017-06-05 10:20:00,33.02,33.02,33.01,33.02,13587.0,29.6564,29.6564,29.6474,29.6564,13587.0
2017-06-05 10:25:00,33.02,33.03,33.01,33.01,31886.0,29.6564,29.6653,29.6474,29.6474,31886.0
2017-06-05 10:30:00,33.01,33.02,32.99,33.0,16399.0,29.6474,29.6564,29.6294,29.6384,16399.0
2017-06-05 10:35:00,32.99,33.01,32.99,33.0,27420.0,29.6294,29.6474,29.6294,29.6384,27420.0
2017-06-05 10:40:00,33.01,33.02,33.0,33.02,19961.0,29.6474,29.6564,29.6384,29.6564,19961.0
2017-06-05 10:45:00,33.02,33.03,33.02,33.03,8594.0,29.6564,29.6653,29.6564,29.6653,8594.0
2017-06-05 10:50:00,33.02,33.03,33.02,33.03,12118.0,29.6564,29.6653,29.6564,29.6653,12118.0
2017-06-05 10:55:00,33.02,33.04,33.02,33.02,47429.0,29.6564,29.6743,29.6564,29.6564,47429.0
2017-06-05 11:00:00,33.02,33.02,33.0,33.0,22283.0,29.6564,29.6564,29.6384,29.6384,22283.0
2017-06-05 11:05:00,33.01,33.01,33.0,33.01,3268.0,29.6474,29.6474,29.6384,29.6474,3268.0
2017-06-05 11:10:00,33.01,33.01,33.0,33.01,9900.0,29.6474,29.6474,29.6384,29.6474,9900.0
2017-06-05 11:15:00,33.02,33.02,33.01,33.02,5245.0,29.6564,29.6564,29.6474,29.6564,5245.0
2017-06-05 11:20:00,33.02,33.02,32.99,33.0,46888.0,29.6564,29.6564,29.6294,29.6384,46888.0
2017-06-05 11:25:00,33.0,33.0,32.97,32.98,48676.0,29.6384,29.6384,29.6115,29.6204,48676.0
2017-06-05 11:30:00,32.98,32.98,32.97,32.97,5200.0,29.6204,29.6204,29.6115,29.6115,5200.0
2017-06-05 11:35:00,32.98,32.98,32.97,32.98,7750.0,29.6204,29.6204,29.6115,29.6204,7750.0
2017-06-05 11:40:00,32.98,32.99,32.97,32.98,27042.0,29.6204,29.6294,29.6115,29.6204,27042.0
2017-06-05 11:45:00,32.98,32.99,32.97,32.98,13425.0,29.6204,29.6294,29.6115,29.6204,13425.0
2017-06-05 11:50:00,32.98,32.99,32.97,32.98,15017.0,29.6204,29.6294,29.6115,29.6204,15017.0
2017-06-05 11:55:00,32.98,32.99,32.98,32.98,3500.0,29.6204,29.6294,29.6204,29.6204,3500.0
2017-06-05 12:00:00,32.98,32.99,32.98,32.99,5614.0,29.6204,29.6294,29.6204,29.6294,5614.0
2017-06-05 12:05:00,32.99,33.0,32.99,33.0,10471.0,29.6294,29.6384,29.6294,29.6384,10471.0
2017-06-05 12:10:00,33.0,33.0,32.99,32.99,14696.0,29.6384,29.6384,29.6294,29.6294,14696.0
2017-06-05 12:15:00,33.0,33.0,32.99,33.0,2700.0,29.6384,29.6384,29.6294,29.6384,2700.0
2017-06-05 12:20:00,32.99,33.0,32.99,33.0,4200.0,29.6294,29.6384,29.6294,29.6384,4200.0
2017-06-05 12:25:00,32.99,33.0,32.99,33.0,4646.0,29.6294,29.6384,29.6294,29.6384,4646.0
2017-06-05 12:30:00,32.99,33.0,32.99,33.0,5189.0,29.6294,29.6384,29.6294,29.6384,5189.0
2017-06-05 12:35:00,33.0,33.01,32.99,33.0,24962.0,29.6384,29.6474,29.6294,29.6384,24962.0
2017-06-05 12:40:00,33.0,33.0,32.98,32.98,7495.0,29.6384,29.6384,29.6204,29.6204,7495.0
2017-06-05 12:45:00,32.98,33.0,32.98,33.0,10700.0,29.6204,29.6384,29.6204,29.6384,10700.0
2017-06-05 12:50:00,33.0,33.0,32.98,33.0,14947.0,29.6384,29.6384,29.6204,29.6384,14947.0
2017-06-05 12:55:00,33.0,33.0,32.98,32.98,25048.0,29.6384,29.6384,29.6204,29.6204,25048.0
2017-06-05 13:00:00,32.98,33.01,32.98,33.0,14977.0,29.6204,29.6474,29.6204,29.6384,14977.0
2017-06-05 13:05:00,33.01,33.01,33.0,33.0,3313.0,29.6474,29.6474,29.6384,29.6384,3313.0
2017-06-05 13:10:00,33.0,33.01,33.0,33.01,3700.0,29.6384,29.6474,29.6384,29.6474,3700.0
2017-06-05 13:15:00,33.01,33.01,33.0,33.01,5250.0,29.6474,29.6474,29.6384,29.6474,5250.0
2017-06-05 13:20:00,33.0,33.01,33.0,33.01,3943.0,29.6384,29.6474,29.6384,29.6474,3943.0
2017-06-05 13:25:00,33.01,33.01,32.99,33.01,15917.0,29.6474,29.6474,29.6294,29.6474,15917.0
2017-06-05 13:30:00,33.0,33.01,32.99,33.0,32667.0,29.6384,29.6474,29.6294,29.6384,32667.0
2017-06-05 13:35:00,33.0,33.0,32.99,33.0,2750.0,29.6384,29.6384,29.6294,29.6384,2750.0
2017-06-05 13:40:00,33.0,33.0,32.99,33.0,6700.0,29.6384,29.6384,29.6294,29.6384,6700.0
2017-06-05 13:45:00,33.0,33.01,32.99,33.01,7100.0,29.6384,29.6474,29.6294,29.6474,7100.0
2017-06-05 13:50:00,33.0,33.01,33.0,33.01,4115.0,29.6384,29.6474,29.6384,29.6474,4115.0
2017-06-05 13:55:00,33.0,33.01,33.0,33.01,6270.0,29.6384,29.6474,29.6384,29.6474,6270.0
2017-06-05 14:00:00,33.0,33.01,33.0,33.01,4523.0,29.6384,29.6474,29.6384,29.6474,4523.0
2017-06-05 14:05:00,33.0,33.01,32.98,32.98,31735.0,29.6384,29.6474,29.6204,29.6204,31735.0
2017-06-05 14:10:00,32.98,32.99,32.98,32.98,6400.0,29.6204,29.6294,29.6204,29.6204,6400.0
2017-06-05 14:15:00,32.98,32.99,32.98,32.98,3300.0,29.6204,29.6294,29.6204,29.6204,3300.0
2017-06-05 14:20:00,32.99,32.99,32.98,32.98,8175.0,29.6294,29.6294,29.6204,29.6204,8175.0
2017-06-05 14:25:00,32.98,32.98,32.97,32.98,16498.0,29.6204,29.6204,29.6115,29.6204,16498.0
2017-06-05 14:30:00,32.98,32.98,32.97,32.98,4014.0,29.6204,29.6204,29.6115,29.6204,4014.0
2017-06-05 14:35:00,32.98,33.0,32.98,33.0,26054.0,29.6204,29.6384,29.6204,29.6384,26054.0
2017-06-05 14:40:00,33.0,33.0,32.99,32.99,9200.0,29.6384,29.6384,29.6294,29.6294,9200.0
2017-06-05 14:45:00,33.0,33.0,32.99,33.0,4325.0,29.6384,29.6384,29.6294,29.6384,4325.0
2017-06-05 14:50:00,33.0,33.0,32.99,33.0,5200.0,29.6384,29.6384,29.6294,29.6384,5200.0
2017-06-05 14:55:00,32.99,33.0,32.99,32.99,7221.0,29.6294,29.6384,29.6294,29.6294,7221.0
2017-06-05 15:00:00,33.0,33.0,32.98,32.98,21279.0,29.6384,29.6384,29.6204,29.6204,21279.0
2017-06-05 15:05:00,32.98,32.99,32.98,32.99,11019.0,29.6204,29.6294,29.6204,29.6294,11019.0
2017-06-05 15:10:00,32.98,32.99,32.98,32.98,11858.0,29.6204,29.6294,29.6204,29.6204,11858.0
2017-06-05 15:15:00,32.98,32.99,32.98,32.98,12000.0,29.6204,29.6294,29.6204,29.6204,12000.0
2017-06-05 15:20:00,32.98,32.99,32.98,32.98,8050.0,29.6204,29.6294,29.6204,29.6204,8050.0
2017-06-05 15:25:00,32.98,32.99,32.98,32.98,8800.0,29.6204,29.6294,29.6204,29.6204,8800.0
2017-06-05 15:30:00,32.99,33.0,32.97,32.98,33950.0,29.6294,29.6384,29.6115,29.6204,33950.0
2017-06-05 15:35:00,32.98,33.0,32.97,32.99,17274.0,29.6204,29.6384,29.6115,29.6294,17274.0
2017-06-05 15:40:00,32.99,33.0,32.99,32.99,13902.0,29.6294,29.6384,29.6294,29.6294,13902.0
2017-06-05 15:45:00,33.0,33.0,32.99,32.99,68815.0,29.6384,29.6384,29.6294,29.6294,68815.0
2017-06-05 15:50:00,32.99,33.0,32.98,32.98,29843.0,29.6294,29.6384,29.6204,29.6204,29843.0
2017-06-05 15:55:00,32.98,32.99,32.97,32.98,138721.0,29.6204,29.6294,29.6115,29.6204,138721.0
2017-06-06 09:30:00,32.86,32.87,32.82,32.82,165959.0,29.5127,29.5216,29.4767,29.4767,165959.0
2017-06-06 09:35:00,32.83,32.84,32.82,32.84,43104.0,29.4857,29.4947,29.4767,29.4947,43104.0
2017-06-06 09:40:00,32.83,32.88,32.82,32.87,40758.0,29.4857,29.5306,29.4767,29.5216,40758.0
2017-06-06 09:45:00,32.86,32.87,32.85,32.87,17383.0,29.5127,29.5216,29.5037,29.5216,17383.0
2017-06-06 09:50:00,32.88,32.89,32.87,32.88,3711.0,29.5306,29.5396,29.5216,29.5306,3711.0
2017-06-06 09:55:00,32.89,32.9,32.88,32.89,13442.0,29.5396,29.5486,29.5306,29.5396,13442.0
2017-06-06 10:00:00,32.89,32.89,32.86,32.87,21178.0,29.5396,29.5396,29.5127,29.5216,21178.0
2017-06-06 10:05:00,32.87,32.88,32.86,32.88,25258.0,29.5216,29.5306,29.5127,29.5306,25258.0
2017-06-06 10:10:00,32.88,32.88,32.87,32.88,13305.0,29.5306,29.5306,29.5216,29.5306,13305.0
2017-06-06 10:15:00,32.88,32.88,32.87,32.88,2672.0,29.5306,29.5306,29.5216,29.5306,2672.0
2017-06-06 10:20:00,32.88,32.9,32.87,32.88,21475.0,29.5306,29.5486,29.5216,29.5306,21475.0
2017-06-06 10:25:00,32.88,32.89,32.88,32.89,5901.0,29.5306,29.5396,29.5306,29.5396,5901.0
2017-06-06 10:30:00,32.88,32.88,32.87,32.88,10984.0,29.5306,29.5306,29.5216,29.5306,10984.0
2017-06-06 10:35:00,32.88,32.89,32.86,32.87,12173.0,29.5306,29.5396,29.5127,29.5216,12173.0
2017-06-06 10:40:00,32.87,32.88,32.86,32.88,10508.0,29.5216,29.5306,29.5127,29.5306,10508.0
2017-06-06 10:45:00,32.88,32.89,32.87,32.89,11253.0,29.5306,29.5396,29.5216,29.5396,11253.0
2017-06-06 10:50:00,32.89,32.89,32.88,32.89,5072.0,29.5396,29.5396,29.5306,29.5396,5072.0
2017-06-06 10:55:00,32.88,32.88,32.87,32.88,5310.0,29.5306,29.5306,29.5216,29.5306,5310.0
2017-06-06 11:00:00,32.88,32.88,32.86,32.87,8803.0,29.5306,29.5306,29.5127,29.5216,8803.0
2017-06-06 11:05:00,32.87,32.88,32.85,32.88,26642.0,29.5216,29.5306,29.5037,29.5306,26642.0
2017-06-06 11:10:00,32.88,32.89,32.87,32.88,30877.0,29.5306,29.5396,29.5216,29.5306,30877.0
2017-06-06 11:15:00,32.88,32.89,32.87,32.88,15022.0,29.5306,29.5396,29.5216,29.5306,15022.0
2017-06-06 11:20:00,32.88,32.88,32.86,32.88,9218.0,29.5306,29.5306,29.5127,29.5306,9218.0
2017-06-06 11:25:00,32.88,32.88,32.87,32.88,7311.0,29.5306,29.5306,29.5216,29.5306,7311.0
2017-06-06 11:30:00,32.88,32.89,32.87,32.88,20730.0,29.5306,29.5396,29.5216,29.5306,20730.0
2017-06-06 11:35:00,32.88,32.91,32.88,32.9,29487.0,29.5306,29.5576,29.5306,29.5486,29487.0
2017-06-06 11:40:00,32.9,32.92,32.9,32.91,15454.0,29.5486,29.5666,29.5486,29.5576,15454.0
2017-06-06 11:45:00,32.91,32.92,32.9,32.9,19037.0,29.5576,29.5666,29.5486,29.5486,19037.0
2017-06-06 11:50:00,32.91,32.91,32.9,32.91,17291.0,29.5576,29.5576,29.5486,29.5576,17291.0
2017-06-06 11:55:00,32.91,32.91,32.89,32.89,15112.0,29.5576,29.5576,29.5396,29.5396,15112.0
2017-06-06 12:00:00,32.89,32.91,32.89,32.91,33091.0,29.5396,29.5576,29.5396,29.5576,33091.0
2017-06-06 12:05:00,32.91,32.91,32.9,32.91,12140.0,29.5576,29.5576,29.5486,29.5576,12140.0
2017-06-06 12:10:00,32.9,32.91,32.9,32.9,12025.0,29.5486,29.5576,29.5486,29.5486,12025.0
2017-06-06 12:15:00,32.9,32.91,32.89,32.89,46846.0,29.5486,29.5576,29.5396,29.5396,46846.0
2017-06-06 12:20:00,32.9,32.9,32.89,32.89,18929.0,29.5486,29.5486,29.5396,29.5396,18929.0
2017-06-06 12:25:00,32.89,32.9,32.89,32.89,21279.0,29.5396,29.5486,29.5396,29.5396,21279.0
2017-06-06 12:30:00,32.89,32.9,32.89,32.89,16265.0,29.5396,29.5486,29.5396,29.5396,16265.0
2017-06-06 12:35:00,32.89,32.89,32.89,32.89,15555.0,29.5396,29.5396,29.5396,29.5396,15555.0
2017-06-06 12:40:00,32.89,32.9,32.89,32.89,14865.0,29.5396,29.5486,29.5396,29.5396,14865.0
2017-06-06 12:45:00,32.89,32.9,32.89,32.89,24153.0,29.5396,29.5486,29.5396,29.5396,24153.0
2017-06-06 12:50:00,32.89,32.9,32.89,32.89,22660.0,29.5396,29.5486,29.5396,29.5396,22660.0
2017-06-06 12:55:00,32.89,32.9,32.89,32.89,19290.0,29.5396,29.5486,29.5396,29.5396,19290.0
2017-06-06 13:00:00,32.9,32.9,32.89,32.89,43355.0,29.5486,29.5486,29.5396,29.5396,43355.0
2017-06-06 13:05:00,32.89,32.9,32.89,32.89,21741.0,29.5396,29.5486,29.5396,29.5396,21741.0
2017-06-06 13:10:00,32.89,32.9,32.87,32.88,46416.0,29.5396,29.5486,29.5216,29.5306,46416.0
2017-06-06 13:15:00,32.88,32.88,32.86,32.87,53360.0,29.5306,29.5306,29.5127,29.5216,53360.0
2017-06-06 13:20:00,32.87,32.87,32.86,32.87,13865.0,29.5216,29.5216,29.5127,29.5216,13865.0
2017-06-06 13:25:00,32.87,32.88,32.86,32.88,20630.0,29.5216,29.5306,29.5127,29.5306,20630.0
2017-06-06 13:30:00,32.88,32.88,32.86,32.87,25650.0,29.5306,29.5306,29.5127,29.5216,25650.0
2017-06-06 13:35:00,32.87,32.88,32.86,32.88,27061.0,29.5216,29.5306,29.5127,29.5306,27061.0
2017-06-06 13:40:00,32.88,32.88,32.86,32.86,17349.0,29.5306,29.5306,29.5127,29.5127,17349.0
2017-06-06 13:45:00,32.87,32.87,32.86,32.86,14634.0,29.5216,29.5216,29.5127,29.5127,14634.0
2017-06-06 13:50:00,32.86,32.87,32.85,32.87,58786.0,29.5127,29.5216,29.5037,29.5216,58786.0
2017-06-06 13:55:00,32.86,32.87,32.85,32.86,40015.0,29.5127,29.5216,29.5037,29.5127,40015.0
2017-06-06 14:00:00,32.87,32.87,32.86,32.87,7554.0,29.5216,29.5216,29.5127,29.5216,7554.0
2017-06-06 14:05:00,32.87,32.87,32.86,32.87,12830.0,29.5216,29.5216,29.5127,29.5216,12830.0
2017-06-06 14:10:00,32.86,32.87,32.86,32.87,22313.0,29.5127,29.5216,29.5127,29.5216,22313.0
2017-06-06 14:15:00,32.87,32.88,32.86,32.88,26984.0,29.5216,29.5306,29.5127,29.5306,26984.0
2017-06-06 14:20:00,32.88,32.88,32.87,32.88,13456.0,29.5306,29.5306,29.5216,29.5306,13456.0
2017-06-06 14:25:00,32.88,32.88,32.87,32.87,22402.0,29.5306,29.5306,29.5216,29.5216,22402.0
2017-06-06 14:30:00,32.87,32.88,32.87,32.88,12794.0,29.5216,29.5306,29.5216,29.5306,12794.0
2017-06-06 14:35:00,32.88,32.88,32.87,32.88,13681.0,29.5306,29.5306,29.5216,29.5306,13681.0
2017-06-06 14:40:00,32.88,32.89,32.87,32.89,57197.0,29.5306,29.5396,29.5216,29.5396,57197.0
2017-06-06 14:45:00,32.89,32.89,32.88,32.89,2160.0,29.5396,29.5396,29.5306,29.5396,2160.0
2017-06-06 14:50:00,32.89,32.89,32.88,32.88,18771.0,29.5396,29.5396,29.5306,29.5306,18771.0
2017-06-06 14:55:00,32.89,32.89,32.88,32.88,7000.0,29.5396,29.5396,29.5306,29.5306,7000.0
2017-06-06 15:00:00,32.89,32.89,32.88,32.88,22011.0,29.5396,29.5396,29.5306,29.5306,22011.0
2017-06-06 15:05:00,32.88,32.89,32.87,32.87,15710.0,29.5306,29.5396,29.5216,29.5216,15710.0
2017-06-06 15:10:00,32.87,32.88,32.86,32.87,36244.0,29.5216,29.5306,29.5127,29.5216,36244.0
2017-06-06 15:15:00,32.88,32.88,32.87,32.87,11325.0,29.5306,29.5306,29.5216,29.5216,11325.0
2017-06-06 15:20:00,32.88,32.88,32.87,32.87,18910.0,29.5306,29.5306,29.5216,29.5216,18910.0
2017-06-06 15:25:00,32.87,32.88,32.86,32.87,28122.0,29.5216,29.5306,29.5127,29.5216,28122.0
2017-06-06 15:30:00,32.87,32.87,32.83,32.84,47502.0,29.5216,29.5216,29.4857,29.4947,47502.0
2017-06-06 15:35:00,32.84,32.85,32.83,32.84,43980.0,29.4947,29.5037,29.4857,29.4947,43980.0
2017-06-06 15:40:00,32.84,32.86,32.84,32.86,43792.0,29.4947,29.5127,29.4947,29.5127,43792.0
2017-06-06 15:45:00,32.86,32.86,32.84,32.84,30099.0,29.5127,29.5127,29.4947,29.4947,30099.0
2017-06-06 15:50:00,32.84,32.87,32.84,32.84,59704.0,29.4947,29.5216,29.4947,29.4947,59704.0
2017-06-06 15:55:00,32.84,32.86,32.84,32.84,145171.0,29.4947,29.5127,29.4947,29.4947,145171.0
2017-06-07 09:30:00,32.93,32.93,32.85,32.88,42562.0,29.5755,29.5755,29.5037,29.5306,42562.0
2017-06-07 09:35:00,32.89,32.92,32.88,32.91,51613.0,29.5396,29.5666,29.5306,29.5576,51613.0
2017-06-07 09:40:00,32.92,32.93,32.89,32.9,46806.0,29.5666,29.5755,29.5396,29.5486,46806.0
2017-06-07 09:45:00,32.9,32.9,32.88,32.89,26490.0,29.5486,29.5486,29.5306,29.5396,26490.0
2017-06-07 09:50:00,32.89,32.91,32.88,32.91,15456.0,29.5396,29.5576,29.5306,29.5576,15456.0
2017-06-07 09:55:00,32.91,32.92,32.91,32.92,34087.0,29.5576,29.5666,29.5576,29.5666,34087.0
2017-06-07 10:00:00,32.91,32.93,32.91,32.92,105281.0,29.5576,29.5755,29.5576,29.5666,105281.0
2017-06-07 10:05:00,32.92,32.92,32.91,32.91,21424.0,29.5666,29.5666,29.5576,29.5576,21424.0
2017-06-07 10:10:00,32.91,32.94,32.91,32.93,32384.0,29.5576,29.5845,29.5576,29.5755,32384.0
2017-06-07 10:15:00,32.93,32.94,32.92,32.94,19000.0,29.5755,29.5845,29.5666,29.5845,19000.0
2017-06-07 10:20:00,32.94,32.94,32.93,32.93,26476.0,29.5845,29.5845,29.5755,29.5755,26476.0
2017-06-07 10:25:00,32.93,32.94,32.92,32.93,21504.0,29.5755,29.5845,29.5666,29.5755,21504.0
2017-06-07 10:30:00,32.92,32.92,32.89,32.89,25313.0,29.5666,29.5666,29.5396,29.5396,25313.0
2017-06-07 10:35:00,32.89,32.89,32.87,32.88,22580.0,29.5396,29.5396,29.5216,29.5306,22580.0
2017-06-07 10:40:00,32.88,32.88,32.85,32.86,57528.0,29.5306,29.5306,29.5037,29.5127,57528.0
2017-06-07 10:45:00,32.86,32.87,32.85,32.87,12696.0,29.5127,29.5216,29.5037,29.5216,12696.0
2017-06-07 10:50:00,32.86,32.87,32.85,32.85,32089.0,29.5127,29.5216,29.5037,29.5037,32089.0
2017-06-07 10:55:00,32.85,32.86,32.84,32.86,45082.0,29.5037,29.5127,29.4947,29.5127,45082.0
2017-06-07 11:00:00,32.85,32.86,32.84,32.85,20548.0,29.5037,29.5127,29.4947,29.5037,20548.0
2017-06-07 11:05:00,32.85,32.86,32.84,32.84,14710.0,29.5037,29.5127,29.4947,29.4947,14710.0
2017-06-07 11:10:00,32.84,32.86,32.84,32.85,15686.0,29.4947,29.5127,29.4947,29.5037,15686.0
2017-06-07 11:15:00,32.85,32.86,32.85,32.85,14501.0,29.5037,29.5127,29.5037,29.5037,14501.0
2017-06-07 11:20:00,32.85,32.86,32.84,32.84,16083.0,29.5037,29.5127,29.4947,29.4947,16083.0
2017-06-07 11:25:00,32.84,32.85,32.82,32.83,24308.0,29.4947,29.5037,29.4767,29.4857,24308.0
2017-06-07 11:30:00,32.82,32.83,32.81,32.82,34121.0,29.4767,29.4857,29.4678,29.4767,34121.0
2017-06-07 11:35:00,32.82,32.82,32.81,32.82,19134.0,29.4767,29.4767,29.4678,29.4767,19134.0
2017-06-07 11:40:00,32.82,32.82,32.8,32.8,49119.0,29.4767,29.4767,29.4588,29.4588,49119.0
2017-06-07 11:45:00,32.8,32.81,32.79,32.8,11850.0,29.4588,29.4678,29.4498,29.4588,11850.0
2017-06-07 11:50:00,32.8,32.82,32.79,32.81,27311.0,29.4588,29.4767,29.4498,29.4678,27311.0
2017-06-07 11:55:00,32.82,32.84,32.81,32.83,40041.0,29.4767,29.4947,29.4678,29.4857,40041.0
2017-06-07 12:00:00,32.83,32.83,32.81,32.81,21825.0,29.4857,29.4857,29.4678,29.4678,21825.0
2017-06-07 12:05:00,32.81,32.83,32.81,32.82,33660.0,29.4678,29.4857,29.4678,29.4767,33660.0
2017-06-07 12:10:00,32.82,32.83,32.81,32.83,64126.0,29.4767,29.4857,29.4678,29.4857,64126.0
2017-06-07 12:15:00,32.82,32.83,32.81,32.82,49514.0,29.4767,29.4857,29.4678,29.4767,49514.0
2017-06-07 12:20:00,32.82,32.83,32.82,32.82,11334.0,29.4767,29.4857,29.4767,29.4767,11334.0
2017-06-07 12:25:00,32.83,32.83,32.81,32.81,15812.0,29.4857,29.4857,29.4678,29.4678,15812.0
2017-06-07 12:30:00,32.82,32.82,32.81,32.81,24601.0,29.4767,29.4767,29.4678,29.4678,24601.0
2017-06-07 12:35:00,32.81,32.82,32.81,32.81,13500.0,29.4678,29.4767,29.4678,29.4678,13500.0
2017-06-07 12:40:00,32.82,32.82,32.81,32.81,7850.0,29.4767,29.4767,29.4678,29.4678,7850.0
2017-06-07 12:45:00,32.81,32.82,32.79,32.8,40484.0,29.4678,29.4767,29.4498,29.4588,40484.0
2017-06-07 12:50:00,32.79,32.8,32.78,32.8,39966.0,29.4498,29.4588,29.4408,29.4588,39966.0
2017-06-07 12:55:00,32.79,32.82,32.79,32.81,17346.0,29.4498,29.4767,29.4498,29.4678,17346.0
2017-06-07 13:00:00,32.81,32.83,32.8,32.82,32501.0,29.4678,29.4857,29.4588,29.4767,32501.0
2017-06-07 13:05:00,32.83,32.83,32.82,32.82,8005.0,29.4857,29.4857,29.4767,29.4767,8005.0
2017-06-07 13:10:00,32.82,32.83,32.82,32.82,13957.0,29.4767,29.4857,29.4767,29.4767,13957.0
2017-06-07 13:15:00,32.82,32.83,32.82,32.83,20032.0,29.4767,29.4857,29.4767,29.4857,20032.0
2017-06-07 13:20:00,32.82,32.84,32.82,32.84,29755.0,29.4767,29.4947,29.4767,29.4947,29755.0
2017-06-07 13:25:00,32.84,32.84,32.82,32.83,37664.0,29.4947,29.4947,29.4767,29.4857,37664.0
2017-06-07 13:30:00,32.83,32.83,32.82,32.82,13474.0,29.4857,29.4857,29.4767,29.4767,13474.0
2017-06-07 13:35:00,32.82,32.83,32.82,32.82,9059.0,29.4767,29.4857,29.4767,29.4767,9059.0
2017-06-07 13:40:00,32.83,32.83,32.82,32.83,7700.0,29.4857,29.4857,29.4767,29.4857,7700.0
2017-06-07 13:45:00,32.83,32.84,32.82,32.84,35612.0,29.4857,29.4947,29.4767,29.4947,35612.0
2017-06-07 13:50:00,32.84,32.84,32.83,32.84,21329.0,29.4947,29.4947,29.4857,29.4947,21329.0
2017-06-07 13:55:00,32.84,32.84,32.83,32.84,15700.0,29.4947,29.4947,29.4857,29.4947,15700.0
2017-06-07 14:00:00,32.84,32.84,32.83,32.84,15864.0,29.4947,29.4947,29.4857,29.4947,15864.0
2017-06-07 14:05:00,32.84,32.86,32.83,32.86,33050.0,29.4947,29.5127,29.4857,29.5127,33050.0
2017-06-07 14:10:00,32.86,32.86,32.84,32.84,25620.0,29.5127,29.5127,29.4947,29.4947,25620.0
2017-06-07 14:15:00,32.84,32.85,32.84,32.84,9800.0,29.4947,29.5037,29.4947,29.4947,9800.0
2017-06-07 14:20:00,32.84,32.85,32.83,32.84,21006.0,29.4947,29.5037,29.4857,29.4947,21006.0
2017-06-07 14:25:00,32.84,32.84,32.83,32.84,13268.0,29.4947,29.4947,29.4857,29.4947,13268.0
2017-06-07 14:30:00,32.84,32.84,32.83,32.84,13138.0,29.4947,29.4947,29.4857,29.4947,13138.0
2017-06-07 14:35:00,32.84,32.85,32.83,32.84,114980.0,29.4947,29.5037,29.4857,29.4947,114980.0
2017-06-07 14:40:00,32.85,32.86,32.84,32.85,19453.0,29.5037,29.5127,29.4947,29.5037,19453.0
2017-06-07 14:45:00,32.85,32.85,32.84,32.85,27299.0,29.5037,29.5037,29.4947,29.5037,27299.0
2017-06-07 14:50:00,32.86,32.86,32.85,32.85,1200.0,29.5127,29.5127,29.5037,29.5037,1200.0
2017-06-07 14:55:00,32.85,32.86,32.84,32.84,17212.0,29.5037,29.5127,29.4947,29.4947,17212.0
2017-06-07 15:00:00,32.84,32.85,32.83,32.84,69335.0,29.4947,29.5037,29.4857,29.4947,69335.0
2017-06-07 15:05:00,32.85,32.86,32.84,32.86,25200.0,29.5037,29.5127,29.4947,29.5127,25200.0
2017-06-07 15:10:00,32.86,32.87,32.85,32.87,32629.0,29.5127,29.5216,29.5037,29.5216,32629.0
2017-06-07 15:15:00,32.87,32.87,32.85,32.86,5935.0,29.5216,29.5216,29.5037,29.5127,5935.0
2017-06-07 15:20:00,32.86,32.87,32.85,32.86,14440.0,29.5127,29.5216,29.5037,29.5127,14440.0
2017-06-07 15:25:00,32.86,32.87,32.85,32.87,20539.0,29.5127,29.5216,29.5037,29.5216,20539.0
2017-06-07 15:30:00,32.87,32.87,32.86,32.86,13900.0,29.5216,29.5216,29.5127,29.5127,13900.0
2017-06-07 15:35:00,32.86,32.87,32.85,32.86,26677.0,29.5127,29.5216,29.5037,29.5127,26677.0
2017-06-07 15:40:00,32.86,32.88,32.85,32.88,31037.0,29.5127,29.5306,29.5037,29.5306,31037.0
2017-06-07 15:45:00,32.88,32.89,32.87,32.89,18533.0,29.5306,29.5396,29.5216,29.5396,18533.0
2017-06-07 15:50:00,32.89,32.89,32.88,32.89,27511.0,29.5396,29.5396,29.5306,29.5396,27511.0
2017-06-07 15:55:00,32.89,32.9,32.87,32.88,199756.0,29.5396,29.5486,29.5216,29.5306,199756.0
2017-06-08 09:30:00,32.88,32.97,32.88,32.95,56915.0,29.5306,29.6115,29.5306,29.5935,56915.0
2017-06-08 09:35:00,32.94,32.95,32.92,32.93,71189.0,29.5845,29.5935,29.5666,29.5755,71189.0
2017-06-08 09:40:00,32.94,32.97,32.93,32.97,24159.0,29.5845,29.6115,29.5755,29.6115,24159.0
2017-06-08 09:45:00,32.97,32.98,32.93,32.94,33451.0,29.6115,29.6204,29.5755,29.5845,33451.0
2017-06-08 09:50:00,32.93,32.93,32.9,32.92,26997.0,29.5755,29.5755,29.5486,29.5666,26997.0
2017-06-08 09:55:00,32.92,32.93,32.91,32.91,26576.0,29.5666,29.5755,29.5576,29.5576,26576.0
2017-06-08 10:00:00,32.91,32.91,32.9,32.91,8528.0,29.5576,29.5576,29.5486,29.5576,8528.0
2017-06-08 10:05:00,32.91,32.92,32.9,32.92,12706.0,29.5576,29.5666,29.5486,29.5666,12706.0
2017-06-08 10:10:00,32.92,32.92,32.9,32.91,33111.0,29.5666,29.5666,29.5486,29.5576,33111.0
2017-06-08 10:15:00,32.91,32.92,32.91,32.92,21386.0,29.5576,29.5666,29.5576,29.5666,21386.0
2017-06-08 10:20:00,32.91,32.93,32.9,32.91,82106.0,29.5576,29.5755,29.5486,29.5576,82106.0
2017-06-08 10:25:00,32.92,32.92,32.9,32.9,13027.0,29.5666,29.5666,29.5486,29.5486,13027.0
2017-06-08 10:30:00,32.91,32.94,32.91,32.94,45010.0,29.5576,29.5845,29.5576,29.5845,45010.0
2017-06-08 10:35:00,32.94,32.94,32.93,32.93,52474.0,29.5845,29.5845,29.5755,29.5755,52474.0
2017-06-08 10:40:00,32.94,32.95,32.93,32.94,12239.0,29.5845,29.5935,29.5755,29.5845,12239.0
2017-06-08 10:45:00,32.94,32.96,32.93,32.95,40210.0,29.5845,29.6025,29.5755,29.5935,40210.0
2017-06-08 10:50:00,32.95,32.96,32.95,32.95,200.0,29.5935,29.6025,29.5935,29.5935,200.0
2017-06-08 10:55:00,32.95,32.95,32.94,32.95,10287.0,29.5935,29.5935,29.5845,29.5935,10287.0
2017-06-08 11:00:00,32.95,32.97,32.95,32.95,41104.0,29.5935,29.6115,29.5935,29.5935,41104.0
2017-06-08 11:05:00,32.95,32.96,32.95,32.95,11800.0,29.5935,29.6025,29.5935,29.5935,11800.0
2017-06-08 11:10:00,32.95,32.96,32.95,32.95,17050.0,29.5935,29.6025,29.5935,29.5935,17050.0
2017-06-08 11:15:00,32.95,32.96,32.95,32.95,14993.0,29.5935,29.6025,29.5935,29.5935,14993.0
2017-06-08 11:20:00,32.95,32.96,32.95,32.95,14217.0,29.5935,29.6025,29.5935,29.5935,14217.0
2017-06-08 11:25:00,32.95,32.96,32.94,32.94,18609.0,29.5935,29.6025,29.5845,29.5845,18609.0
2017-06-08 11:30:00,32.94,32.94,32.93,32.93,19008.0,29.5845,29.5845,29.5755,29.5755,19008.0
2017-06-08 11:35:00,32.94,32.95,32.93,32.94,21659.0,29.5845,29.5935,29.5755,29.5845,21659.0
2017-06-08 11:40:00,32.94,32.95,32.93,32.93,19328.0,29.5845,29.5935,29.5755,29.5755,19328.0
2017-06-08 11:45:00,32.93,32.93,32.91,32.92,34825.0,29.5755,29.5755,29.5576,29.5666,34825.0
2017-06-08 11:50:00,32.92,32.93,32.91,32.93,25311.0,29.5666,29.5755,29.5576,29.5755,25311.0
2017-06-08 11:55:00,32.93,32.93,32.92,32.93,19217.0,29.5755,29.5755,29.5666,29.5755,19217.0
2017-06-08 12:00:00,32.94,32.94,32.93,32.94,750.0,29.5845,29.5845,29.5755,29.5845,750.0
2017-06-08 12:05:00,32.94,32.95,32.93,32.94,29827.0,29.5845,29.5935,29.5755,29.5845,29827.0
2017-06-08 12:10:00,32.94,32.95,32.94,32.95,6900.0,29.5845,29.5935,29.5845,29.5935,6900.0
2017-06-08 12:15:00,32.95,32.98,32.95,32.97,61682.0,29.5935,29.6204,29.5935,29.6115,61682.0
2017-06-08 12:20:00,32.96,32.98,32.96,32.96,16844.0,29.6025,29.6204,29.6025,29.6025,16844.0
2017-06-08 12:25:00,32.96,32.97,32.95,32.96,7305.0,29.6025,29.6115,29.5935,29.6025,7305.0
2017-06-08 12:30:00,32.95,32.97,32.95,32.96,2925.0,29.5935,29.6115,29.5935,29.6025,2925.0
2017-06-08 12:35:00,32.97,32.97,32.96,32.97,251.0,29.6115,29.6115,29.6025,29.6115,251.0
2017-06-08 12:40:00,32.96,32.97,32.95,32.95,9910.0,29.6025,29.6115,29.5935,29.5935,9910.0
2017-06-08 12:45:00,32.95,32.96,32.95,32.95,700.0,29.5935,29.6025,29.5935,29.5935,700.0
2017-06-08 12:50:00,32.96,32.96,32.95,32.96,3584.0,29.6025,29.6025,29.5935,29.6025,3584.0
2017-06-08 12:55:00,32.95,32.97,32.95,32.97,11960.0,29.5935,29.6115,29.5935,29.6115,11960.0
2017-06-08 13:00:00,32.97,32.97,32.96,32.97,1797.0,29.6115,29.6115,29.6025,29.6115,1797.0
2017-06-08 13:05:00,32.97,32.97,32.95,32.96,6815.0,29.6115,29.6115,29.5935,29.6025,6815.0
2017-06-08 13:10:00,32.95,32.96,32.95,32.95,1600.0,29.5935,29.6025,29.5935,29.5935,1600.0
2017-06-08 13:15:00,32.95,32.96,32.95,32.96,2332.0,29.5935,29.6025,29.5935,29.6025,2332.0
2017-06-08 13:20:00,32.95,32.95,32.93,32.93,72207.0,29.5935,29.5935,29.5755,29.5755,72207.0
2017-06-08 13:25:00,32.94,32.94,32.91,32.91,16532.0,29.5845,29.5845,29.5576,29.5576,16532.0
2017-06-08 13:30:00,32.91,32.92,32.91,32.92,3477.0,29.5576,29.5666,29.5576,29.5666,3477.0
2017-06-08 13:35:00,32.91,32.92,32.91,32.91,2650.0,29.5576,29.5666,29.5576,29.5576,2650.0
2017-06-08 13:40:00,32.91,32.92,32.91,32.91,1462.0,29.5576,29.5666,29.5576,29.5576,1462.0
2017-06-08 13:45:00,32.91,32.92,32.91,32.91,2309.0,29.5576,29.5666,29.5576,29.5576,2309.0
2017-06-08 13:50:00,32.91,32.92,32.91,32.91,15261.0,29.5576,29.5666,29.5576,29.5576,15261.0
2017-06-08 13:55:00,32.92,32.93,32.91,32.93,12875.0,29.5666,29.5755,29.5576,29.5755,12875.0
2017-06-08 14:00:00,32.93,32.93,32.91,32.92,168659.0,29.5755,29.5755,29.5576,29.5666,168659.0
2017-06-08 14:05:00,32.93,32.93,32.92,32.93,1500.0,29.5755,29.5755,29.5666,29.5755,1500.0
2017-06-08 14:10:00,32.93,32.94,32.92,32.93,41488.0,29.5755,29.5845,29.5666,29.5755,41488.0
2017-06-08 14:15:00,32.93,32.94,32.92,32.94,8151.0,29.5755,29.5845,29.5666,29.5845,8151.0
2017-06-08 14:20:00,32.93,32.94,32.92,32.94,19210.0,29.5755,29.5845,29.5666,29.5845,19210.0
2017-06-08 14:25:00,32.93,32.94,32.92,32.93,8956.0,29.5755,29.5845,29.5666,29.5755,8956.0
2017-06-08 14:30:00,32.93,32.94,32.92,32.94,37861.0,29.5755,29.5845,29.5666,29.5845,37861.0
2017-06-08 14:35:00,32.93,32.93,32.92,32.93,4058.0,29.5755,29.5755,29.5666,29.5755,4058.0
2017-06-08 14:40:00,32.92,32.93,32.92,32.93,4676.0,29.5666,29.5755,29.5666,29.5755,4676.0
2017-06-08 14:45:00,32.92,32.93,32.92,32.92,2493.0,29.5666,29.5755,29.5666,29.5666,2493.0
2017-06-08 14:50:00,32.92,32.93,32.9,32.9,52239.0,29.5666,29.5755,29.5486,29.5486,52239.0
2017-06-08 14:55:00,32.91,32.92,32.9,32.91,3939.0,29.5576,29.5666,29.5486,29.5576,3939.0
2017-06-08 15:00:00,32.92,32.92,32.91,32.91,7783.0,29.5666,29.5666,29.5576,29.5576,7783.0
2017-06-08 15:05:00,32.91,32.92,32.91,32.91,1556.0,29.5576,29.5666,29.5576,29.5576,1556.0
2017-06-08 15:10:00,32.91,32.93,32.91,32.91,49651.0,29.5576,29.5755,29.5576,29.5576,49651.0
2017-06-08 15:15:00,32.91,32.92,32.91,32.91,4700.0,29.5576,29.5666,29.5576,29.5576,4700.0
2017-06-08 15:20:00,32.92,32.93,32.91,32.93,7000.0,29.5666,29.5755,29.5576,29.5755,7000.0
2017-06-08 15:25:00,32.93,32.93,32.92,32.93,915.0,29.5755,29.5755,29.5666,29.5755,915.0
2017-06-08 15:30:00,32.92,32.94,32.91,32.94,29007.0,29.5666,29.5845,29.5576,29.5845,29007.0
2017-06-08 15:35:00,32.94,32.95,32.92,32.94,51030.0,29.5845,29.5935,29.5666,29.5845,51030.0
2017-06-08 15:40:00,32.94,32.94,32.93,32.93,16000.0,29.5845,29.5845,29.5755,29.5755,16000.0
2017-06-08 15:45:00,32.93,32.96,32.92,32.95,72982.0,29.5755,29.6025,29.5666,29.5935,72982.0
2017-06-08 15:50:00,32.95,32.97,32.95,32.95,100969.0,29.5935,29.6115,29.5935,29.5935,100969.0
2017-06-08 15:55:00,32.96,32.97,32.94,32.95,144231.0,29.6025,29.6115,29.5845,29.5935,144231.0
2017-06-09 09:30:00,32.92,32.93,32.85,32.91,27356.0,29.5666,29.5755,29.5037,29.5576,27356.0
2017-06-09 09:35:00,32.91,32.91,32.89,32.9,18635.0,29.5576,29.5576,29.5396,29.5486,18635.0
2017-06-09 09:40:00,32.9,32.91,32.88,32.89,34312.0,29.5486,29.5576,29.5306,29.5396,34312.0
2017-06-09 09:45:00,32.89,32.91,32.88,32.91,33732.0,29.5396,29.5576,29.5306,29.5576,33732.0
2017-06-09 09:50:00,32.9,32.9,32.87,32.89,12228.0,29.5486,29.5486,29.5216,29.5396,12228.0
2017-06-09 09:55:00,32.89,32.91,32.88,32.89,22168.0,29.5396,29.5576,29.5306,29.5396,22168.0
2017-06-09 10:00:00,32.89,32.89,32.87,32.87,28712.0,29.5396,29.5396,29.5216,29.5216,28712.0
2017-06-09 10:05:00,32.88,32.9,32.86,32.89,148125.0,29.5306,29.5486,29.5127,29.5396,148125.0
2017-06-09 10:10:00,32.89,32.9,32.88,32.89,12523.0,29.5396,29.5486,29.5306,29.5396,12523.0
2017-06-09 10:15:00,32.88,32.9,32.88,32.9,8615.0,29.5306,29.5486,29.5306,29.5486,8615.0
2017-06-09 10:20:00,32.9,32.9,32.88,32.88,19545.0,29.5486,29.5486,29.5306,29.5306,19545.0
2017-06-09 10:25:00,32.89,32.89,32.88,32.89,8298.0,29.5396,29.5396,29.5306,29.5396,8298.0
2017-06-09 10:30:00,32.89,32.9,32.88,32.89,24764.0,29.5396,29.5486,29.5306,29.5396,24764.0
2017-06-09 10:35:00,32.88,32.89,32.87,32.88,22159.0,29.5306,29.5396,29.5216,29.5306,22159.0
2017-06-09 10:40:00,32.88,32.88,32.87,32.88,60931.0,29.5306,29.5306,29.5216,29.5306,60931.0
2017-06-09 10:45:00,32.88,32.89,32.87,32.89,22571.0,29.5306,29.5396,29.5216,29.5396,22571.0
2017-06-09 10:50:00,32.89,32.9,32.88,32.9,35137.0,29.5396,29.5486,29.5306,29.5486,35137.0
2017-06-09 10:55:00,32.9,32.9,32.88,32.89,11021.0,29.5486,29.5486,29.5306,29.5396,11021.0
2017-06-09 11:00:00,32.9,32.9,32.89,32.9,2614.0,29.5486,29.5486,29.5396,29.5486,2614.0
2017-06-09 11:05:00,32.9,32.91,32.89,32.91,13631.0,29.5486,29.5576,29.5396,29.5576,13631.0
2017-06-09 11:10:00,32.91,32.91,32.9,32.91,12646.0,29.5576,29.5576,29.5486,29.5576,12646.0
2017-06-09 11:15:00,32.91,32.91,32.9,32.91,9582.0,29.5576,29.5576,29.5486,29.5576,9582.0
2017-06-09 11:20:00,32.91,32.91,32.88,32.88,6345.0,29.5576,29.5576,29.5306,29.5306,6345.0
2017-06-09 11:25:00,32.89,32.9,32.88,32.89,7231.0,29.5396,29.5486,29.5306,29.5396,7231.0
2017-06-09 11:30:00,32.89,32.9,32.89,32.9,3600.0,29.5396,29.5486,29.5396,29.5486,3600.0
2017-06-09 11:35:00,32.89,32.9,32.88,32.88,3455.0,29.5396,29.5486,29.5306,29.5306,3455.0
2017-06-09 11:40:00,32.88,32.89,32.88,32.89,5911.0,29.5306,29.5396,29.5306,29.5396,5911.0
2017-06-09 11:45:00,32.89,32.89,32.88,32.89,2935.0,29.5396,29.5396,29.5306,29.5396,2935.0
2017-06-09 11:50:00,32.89,32.89,32.88,32.89,11331.0,29.5396,29.5396,29.5306,29.5396,11331.0
2017-06-09 11:55:00,32.89,32.89,32.88,32.89,3000.0,29.5396,29.5396,29.5306,29.5396,3000.0
2017-06-09 12:00:00,32.89,32.9,32.88,32.9,15234.0,29.5396,29.5486,29.5306,29.5486,15234.0
2017-06-09 12:05:00,32.9,32.9,32.88,32.89,6823.0,29.5486,29.5486,29.5306,29.5396,6823.0
2017-06-09 12:10:00,32.89,32.89,32.86,32.86,23186.0,29.5396,29.5396,29.5127,29.5127,23186.0
2017-06-09 12:15:00,32.86,32.86,32.85,32.86,14701.0,29.5127,29.5127,29.5037,29.5127,14701.0
2017-06-09 12:20:00,32.86,32.86,32.83,32.83,7311.0,29.5127,29.5127,29.4857,29.4857,7311.0
2017-06-09 12:25:00,32.84,32.85,32.84,32.85,6227.0,29.4947,29.5037,29.4947,29.5037,6227.0
2017-06-09 12:30:00,32.85,32.85,32.83,32.83,2828.0,29.5037,29.5037,29.4857,29.4857,2828.0
2017-06-09 12:35:00,32.83,32.83,32.81,32.83,45541.0,29.4857,29.4857,29.4678,29.4857,45541.0
2017-06-09 12:40:00,32.83,32.83,32.82,32.83,1453.0,29.4857,29.4857,29.4767,29.4857,1453.0
2017-06-09 12:45:00,32.83,32.84,32.82,32.83,7906.0,29.4857,29.4947,29.4767,29.4857,7906.0
2017-06-09 12:50:00,32.84,32.84,32.83,32.84,6300.0,29.4947,29.4947,29.4857,29.4947,6300.0
2017-06-09 12:55:00,32.84,32.84,32.83,32.84,1400.0,29.4947,29.4947,29.4857,29.4947,1400.0
2017-06-09 13:00:00,32.83,32.84,32.83,32.83,2500.0,29.4857,29.4947,29.4857,29.4857,2500.0
2017-06-09 13:05:00,32.84,32.84,32.83,32.84,7064.0,29.4947,29.4947,29.4857,29.4947,7064.0
2017-06-09 13:10:00,32.83,32.83,32.8,32.82,56402.0,29.4857,29.4857,29.4588,29.4767,56402.0
2017-06-09 13:15:00,32.81,32.83,32.8,32.82,40921.0,29.4678,29.4857,29.4588,29.4767,40921.0
2017-06-09 13:20:00,32.82,32.84,32.81,32.84,14426.0,29.4767,29.4947,29.4678,29.4947,14426.0
2017-06-09 13:25:00,32.84,32.85,32.83,32.84,35425.0,29.4947,29.5037,29.4857,29.4947,35425.0
2017-06-09 13:30:00,32.84,32.84,32.83,32.84,8150.0,29.4947,29.4947,29.4857,29.4947,8150.0
2017-06-09 13:35:00,32.84,32.85,32.82,32.83,36745.0,29.4947,29.5037,29.4767,29.4857,36745.0
2017-06-09 13:40:00,32.82,32.83,32.81,32.81,26281.0,29.4767,29.4857,29.4678,29.4678,26281.0
2017-06-09 13:45:00,32.82,32.82,32.8,32.8,5300.0,29.4767,29.4767,29.4588,29.4588,5300.0
2017-06-09 13:50:00,32.81,32.82,32.8,32.8,8055.0,29.4678,29.4767,29.4588,29.4588,8055.0
2017-06-09 13:55:00,32.8,32.82,32.77,32.77,60806.0,29.4588,29.4767,29.4318,29.4318,60806.0
2017-06-09 14:00:00,32.78,32.82,32.78,32.81,50144.0,29.4408,29.4767,29.4408,29.4678,50144.0
2017-06-09 14:05:00,32.82,32.82,32.8,32.8,7677.0,29.4767,29.4767,29.4588,29.4588,7677.0
2017-06-09 14:10:00,32.8,32.81,32.79,32.8,20606.0,29.4588,29.4678,29.4498,29.4588,20606.0
2017-06-09 14:15:00,32.8,32.8,32.79,32.8,3875.0,29.4588,29.4588,29.4498,29.4588,3875.0
2017-06-09 14:20:00,32.8,32.81,32.79,32.8,47148.0,29.4588,29.4678,29.4498,29.4588,47148.0
2017-06-09 14:25:00,32.8,32.8,32.79,32.8,3225.0,29.4588,29.4588,29.4498,29.4588,3225.0
2017-06-09 14:30:00,32.8,32.8,32.78,32.78,13175.0,29.4588,29.4588,29.4408,29.4408,13175.0
2017-06-09 14:35:00,32.77,32.77,32.75,32.77,15326.0,29.4318,29.4318,29.4139,29.4318,15326.0
2017-06-09 14:40:00,32.77,32.77,32.73,32.73,8725.0,29.4318,29.4318,29.3959,29.3959,8725.0
2017-06-09 14:45:00,32.74,32.75,32.67,32.67,82445.0,29.4049,29.4139,29.342,29.342,82445.0
2017-06-09 14:50:00,32.67,32.68,32.65,32.66,116053.0,29.342,29.351,29.3241,29.333,116053.0
2017-06-09 14:55:00,32.67,32.69,32.66,32.67,21678.0,29.342,29.36,29.333,29.342,21678.0
2017-06-09 15:00:00,32.68,32.73,32.67,32.7,28987.0,29.351,29.3959,29.342,29.369,28987.0
2017-06-09 15:05:00,32.69,32.71,32.67,32.71,15515.0,29.36,29.3779,29.342,29.3779,15515.0
2017-06-09 15:10:00,32.7,32.72,32.69,32.71,24637.0,29.369,29.3869,29.36,29.3779,24637.0
2017-06-09 15:15:00,32.7,32.73,32.7,32.73,13548.0,29.369,29.3959,29.369,29.3959,13548.0
2017-06-09 15:20:00,32.72,32.74,32.7,32.74,23374.0,29.3869,29.4049,29.369,29.4049,23374.0
2017-06-09 15:25:00,32.73,32.75,32.71,32.75,23072.0,29.3959,29.4139,29.3779,29.4139,23072.0
2017-06-09 15:30:00,32.74,32.75,32.69,32.71,37782.0,29.4049,29.4139,29.36,29.3779,37782.0
2017-06-09 15:35:00,32.71,32.72,32.7,32.7,24390.0,29.3779,29.3869,29.369,29.369,24390.0
2017-06-09 15:40:00,32.7,32.71,32.67,32.7,50699.0,29.369,29.3779,29.342,29.369,50699.0
2017-06-09 15:45:00,32.7,32.71,32.68,32.71,25100.0,29.369,29.3779,29.351,29.3779,25100.0
2017-06-09 15:50:00,32.71,32.74,32.7,32.74,47064.0,29.3779,29.4049,29.369,29.4049,47064.0
2017-06-09 15:55:00,32.73,32.74,32.71,32.73,125849.0,29.3959,29.4049,29.3779,29.3959,125849.0
2017-06-12 09:30:00,32.77,32.77,32.66,32.71,40125.0,29.4318,29.4318,29.333,29.3779,40125.0
2017-06-12 09:35:00,32.71,32.71,32.68,32.68,63310.0,29.3779,29.3779,29.351,29.351,63310.0
2017-06-12 09:40:00,32.68,32.69,32.65,32.68,29452.0,29.351,29.36,29.3241,29.351,29452.0
2017-06-12 09:45:00,32.69,32.69,32.67,32.68,23576.0,29.36,29.36,29.342,29.351,23576.0
2017-06-12 09:50:00,32.66,32.67,32.63,32.65,32696.0,29.333,29.342,29.3061,29.3241,32696.0
2017-06-12 09:55:00,32.64,32.66,32.63,32.64,69152.0,29.3151,29.333,29.3061,29.3151,69152.0
2017-06-12 10:00:00,32.64,32.67,32.62,32.66,49343.0,29.3151,29.342,29.2971,29.333,49343.0
2017-06-12 10:05:00,32.67,32.67,32.63,32.64,88565.0,29.342,29.342,29.3061,29.3151,88565.0
2017-06-12 10:10:00,32.64,32.68,32.64,32.67,39460.0,29.3151,29.351,29.3151,29.342,39460.0
2017-06-12 10:15:00,32.66,32.68,32.65,32.68,21995.0,29.333,29.351,29.3241,29.351,21995.0
2017-06-12 10:20:00,32.69,32.7,32.67,32.7,20607.0,29.36,29.369,29.342,29.369,20607.0
2017-06-12 10:25:00,32.7,32.7,32.68,32.69,7948.0,29.369,29.369,29.351,29.36,7948.0
2017-06-12 10:30:00,32.68,32.69,32.66,32.66,10341.0,29.351,29.36,29.333,29.333,10341.0
2017-06-12 10:35:00,32.66,32.67,32.66,32.66,8490.0,29.333,29.342,29.333,29.333,8490.0
2017-06-12 10:40:00,32.67,32.7,32.67,32.68,3100.0,29.342,29.369,29.342,29.351,3100.0
2017-06-12 10:45:00,32.69,32.7,32.68,32.69,3307.0,29.36,29.369,29.351,29.36,3307.0
2017-06-12 10:50:00,32.69,32.69,32.67,32.69,6290.0,29.36,29.36,29.342,29.36,6290.0
2017-06-12 10:55:00,32.7,32.7,32.67,32.69,7586.0,29.369,29.369,29.342,29.36,7586.0
2017-06-12 11:00:00,32.69,32.69,32.68,32.68,3897.0,29.36,29.36,29.351,29.351,3897.0
2017-06-12 11:05:00,32.68,32.7,32.67,32.69,6415.0,29.351,29.369,29.342,29.36,6415.0
2017-06-12 11:10:00,32.7,32.7,32.69,32.7,9514.0,29.369,29.369,29.36,29.369,9514.0
2017-06-12 11:15:00,32.7,32.71,32.7,32.7,21427.0,29.369,29.3779,29.369,29.369,21427.0
2017-06-12 11:20:00,32.7,32.71,32.68,32.69,17000.0,29.369,29.3779,29.351,29.36,17000.0
2017-06-12 11:25:00,32.68,32.7,32.67,32.7,11244.0,29.351,29.369,29.342,29.369,11244.0
2017-06-12 11:30:00,32.71,32.71,32.7,32.71,3404.0,29.3779,29.3779,29.369,29.3779,3404.0
2017-06-12 11:35:00,32.7,32.7,32.68,32.68,8774.0,29.369,29.369,29.351,29.351,8774.0
2017-06-12 11:40:00,32.69,32.69,32.67,32.68,9900.0,29.36,29.36,29.342,29.351,9900.0
2017-06-12 11:45:00,32.68,32.69,32.6,32.65,892638.0,29.351,29.36,29.2791,29.3241,892638.0
2017-06-12 11:50:00,32.65,32.65,32.64,32.65,6874.0,29.3241,29.3241,29.3151,29.3241,6874.0
2017-06-12 11:55:00,32.64,32.65,32.64,32.64,2515.0,29.3151,29.3241,29.3151,29.3151,2515.0
2017-06-12 12:00:00,32.65,32.66,32.64,32.66,8823.0,29.3241,29.333,29.3151,29.333,8823.0
2017-06-12 12:05:00,32.66,32.66,32.64,32.64,13020.0,29.333,29.333,29.3151,29.3151,13020.0
2017-06-12 12:10:00,32.64,32.65,32.64,32.65,6636.0,29.3151,29.3241,29.3151,29.3241,6636.0
2017-06-12 12:15:00,32.65,32.65,32.64,32.65,15158.0,29.3241,29.3241,29.3151,29.3241,15158.0
2017-06-12 12:20:00,32.65,32.66,32.64,32.64,10156.0,29.3241,29.333,29.3151,29.3151,10156.0
2017-06-12 12:25:00,32.65,32.65,32.64,32.65,7100.0,29.3241,29.3241,29.3151,29.3241,7100.0
2017-06-12 12:30:00,32.65,32.65,32.63,32.64,10836.0,29.3241,29.3241,29.3061,29.3151,10836.0
2017-06-12 12:35:00,32.64,32.64,32.62,32.63,17924.0,29.3151,29.3151,29.2971,29.3061,17924.0
2017-06-12 12:40:00,32.63,32.63,32.62,32.62,13774.0,29.3061,29.3061,29.2971,29.2971,13774.0
2017-06-12 12:45:00,32.63,32.63,32.61,32.62,3989.0,29.3061,29.3061,29.2881,29.2971,3989.0
2017-06-12 12:50:00,32.62,32.62,32.61,32.61,1064.0,29.2971,29.2971,29.2881,29.2881,1064.0
2017-06-12 12:55:00,32.62,32.62,32.6,32.62,32950.0,29.2971,29.2971,29.2791,29.2971,32950.0
2017-06-12 13:00:00,32.62,32.63,32.61,32.63,37128.0,29.2971,29.3061,29.2881,29.3061,37128.0
2017-06-12 13:05:00,32.63,32.63,32.62,32.63,3278.0,29.3061,29.3061,29.2971,29.3061,3278.0
2017-06-12 13:10:00,32.62,32.64,32.62,32.64,24718.0,29.2971,29.3151,29.2971,29.3151,24718.0
2017-06-12 13:15:00,32.64,32.64,32.63,32.64,4199.0,29.3151,29.3151,29.3061,29.3151,4199.0
2017-06-12 13:20:00,32.64,32.65,32.63,32.65,22943.0,29.3151,29.3241,29.3061,29.3241,22943.0
2017-06-12 13:25:00,32.65,32.65,32.64,32.65,5245.0,29.3241,29.3241,29.3151,29.3241,5245.0
2017-06-12 13:30:00,32.65,32.65,32.64,32.65,3811.0,29.3241,29.3241,29.3151,29.3241,3811.0
2017-06-12 13:35:00,32.65,32.65,32.64,32.65,4260.0,29.3241,29.3241,29.3151,29.3241,4260.0
2017-06-12 13:40:00,32.64,32.65,32.64,32.65,32174.0,29.3151,29.3241,29.3151,29.3241,32174.0
2017-06-12 13:45:00,32.65,32.65,32.64,32.65,15937.0,29.3241,29.3241,29.3151,29.3241,15937.0
2017-06-12 13:50:00,32.65,32.65,32.64,32.65,10700.0,29.3241,29.3241,29.3151,29.3241,10700.0
2017-06-12 13:55:00,32.64,32.65,32.62,32.62,34362.0,29.3151,29.3241,29.2971,29.2971,34362.0
2017-06-12 14:00:00,32.62,32.63,32.62,32.63,14200.0,29.2971,29.3061,29.2971,29.3061,14200.0
2017-06-12 14:05:00,32.63,32.64,32.62,32.64,28154.0,29.3061,29.3151,29.2971,29.3151,28154.0
2017-06-12 14:10:00,32.64,32.65,32.63,32.65,21500.0,29.3151,29.3241,29.3061,29.3241,21500.0
2017-06-12 14:15:00,32.65,32.65,32.64,32.64,11613.0,29.3241,29.3241,29.3151,29.3151,11613.0
2017-06-12 14:20:00,32.64,32.65,32.63,32.64,31752.0,29.3151,29.3241,29.3061,29.3151,31752.0
2017-06-12 14:25:00,32.64,32.64,32.63,32.64,37499.0,29.3151,29.3151,29.3061,29.3151,37499.0
2017-06-12 14:30:00,32.64,32.66,32.63,32.66,45845.0,29.3151,29.333,29.3061,29.333,45845.0
2017-06-12 14:35:00,32.65,32.65,32.64,32.65,26469.0,29.3241,29.3241,29.3151,29.3241,26469.0
2017-06-12 14:40:00,32.65,32.66,32.64,32.65,35538.0,29.3241,29.333,29.3151,29.3241,35538.0
2017-06-12 14:45:00,32.65,32.66,32.64,32.66,39542.0,29.3241,29.333,29.3151,29.333,39542.0
2017-06-12 14:50:00,32.66,32.66,32.65,32.66,15351.0,29.333,29.333,29.3241,29.333,15351.0
2017-06-12 14:55:00,32.66,32.66,32.65,32.66,18900.0,29.333,29.333,29.3241,29.333,18900.0
2017-06-12 15:00:00,32.66,32.66,32.65,32.66,23242.0,29.333,29.333,29.3241,29.333,23242.0
2017-06-12 15:05:00,32.66,32.67,32.65,32.66,19341.0,29.333,29.342,29.3241,29.333,19341.0
2017-06-12 15:10:00,32.66,32.67,32.66,32.66,15841.0,29.333,29.342,29.333,29.333,15841.0
2017-06-12 15:15:00,32.66,32.67,32.65,32.65,15678.0,29.333,29.342,29.3241,29.3241,15678.0
2017-06-12 15:20:00,32.65,32.66,32.65,32.66,15696.0,29.3241,29.333,29.3241,29.333,15696.0
2017-06-12 15:25:00,32.66,32.67,32.64,32.65,51765.0,29.333,29.342,29.3151,29.3241,51765.0
2017-06-12 15:30:00,32.65,32.66,32.64,32.66,17912.0,29.3241,29.333,29.3151,29.333,17912.0
2017-06-12 15:35:00,32.66,32.67,32.65,32.66,22600.0,29.333,29.342,29.3241,29.333,22600.0
2017-06-12 15:40:00,32.66,32.66,32.65,32.66,30827.0,29.333,29.333,29.3241,29.333,30827.0
2017-06-12 15:45:00,32.66,32.68,32.65,32.66,49532.0,29.333,29.351,29.3241,29.333,49532.0
2017-06-12 15:50:00,32.66,32.7,32.66,32.69,62932.0,29.333,29.369,29.333,29.36,62932.0
2017-06-12 15:55:00,32.68,32.7,32.66,32.69,152992.0,29.351,29.369,29.333,29.36,152992.0
2017-06-13 09:30:00,32.77,32.77,32.72,32.75,96169.0,29.4318,29.4318,29.3869,29.4139,96169.0
2017-06-13 09:35:00,32.75,32.75,32.73,32.75,25684.0,29.4139,29.4139,29.3959,29.4139,25684.0
2017-06-13 09:40:00,32.74,32.77,32.74,32.76,35561.0,29.4049,29.4318,29.4049,29.4228,35561.0
2017-06-13 09:45:00,32.77,32.77,32.75,32.76,23118.0,29.4318,29.4318,29.4139,29.4228,23118.0
2017-06-13 09:50:00,32.75,32.75,32.72,32.73,64712.0,29.4139,29.4139,29.3869,29.3959,64712.0
2017-06-13 09:55:00,32.73,32.74,32.72,32.73,28238.0,29.3959,29.4049,29.3869,29.3959,28238.0
2017-06-13 10:00:00,32.73,32.74,32.72,32.73,36715.0,29.3959,29.4049,29.3869,29.3959,36715.0
2017-06-13 10:05:00,32.72,32.73,32.72,32.73,3868.0,29.3869,29.3959,29.3869,29.3959,3868.0
2017-06-13 10:10:00,32.73,32.74,32.72,32.73,18914.0,29.3959,29.4049,29.3869,29.3959,18914.0
2017-06-13 10:15:00,32.74,32.74,32.72,32.73,9800.0,29.4049,29.4049,29.3869,29.3959,9800.0
2017-06-13 10:20:00,32.73,32.75,32.72,32.75,23836.0,29.3959,29.4139,29.3869,29.4139,23836.0
2017-06-13 10:25:00,32.75,32.76,32.74,32.76,28239.0,29.4139,29.4228,29.4049,29.4228,28239.0
2017-06-13 10:30:00,32.76,32.77,32.76,32.77,32782.0,29.4228,29.4318,29.4228,29.4318,32782.0
2017-06-13 10:35:00,32.77,32.78,32.76,32.78,6758.0,29.4318,29.4408,29.4228,29.4408,6758.0
2017-06-13 10:40:00,32.78,32.78,32.77,32.77,9593.0,29.4408,29.4408,29.4318,29.4318,9593.0
2017-06-13 10:45:00,32.77,32.78,32.74,32.77,34518.0,29.4318,29.4408,29.4049,29.4318,34518.0
2017-06-13 10:50:00,32.76,32.77,32.73,32.75,25835.0,29.4228,29.4318,29.3959,29.4139,25835.0
2017-06-13 10:55:00,32.75,32.76,32.71,32.71,48822.0,29.4139,29.4228,29.3779,29.3779,48822.0
2017-06-13 11:00:00,32.7,32.73,32.7,32.73,30058.0,29.369,29.3959,29.369,29.3959,30058.0
2017-06-13 11:05:00,32.73,32.76,32.73,32.76,74052.0,29.3959,29.4228,29.3959,29.4228,74052.0
2017-06-13 11:10:00,32.76,32.76,32.75,32.76,3088.0,29.4228,29.4228,29.4139,29.4228,3088.0
2017-06-13 11:15:00,32.75,32.76,32.73,32.75,20058.0,29.4139,29.4228,29.3959,29.4139,20058.0
2017-06-13 11:20:00,32.75,32.75,32.74,32.75,6995.0,29.4139,29.4139,29.4049,29.4139,6995.0
2017-06-13 11:25:00,32.75,32.75,32.73,32.73,12632.0,29.4139,29.4139,29.3959,29.3959,12632.0
2017-06-13 11:30:00,32.74,32.74,32.73,32.73,1700.0,29.4049,29.4049,29.3959,29.3959,1700.0
2017-06-13 11:35:00,32.74,32.75,32.74,32.75,30602.0,29.4049,29.4139,29.4049,29.4139,30602.0
2017-06-13 11:40:00,32.74,32.76,32.74,32.76,24427.0,29.4049,29.4228,29.4049,29.4228,24427.0
2017-06-13 11:45:00,32.76,32.76,32.75,32.76,3104.0,29.4228,29.4228,29.4139,29.4228,3104.0
2017-06-13 11:50:00,32.76,32.77,32.75,32.77,6271.0,29.4228,29.4318,29.4139,29.4318,6271.0
2017-06-13 11:55:00,32.77,32.77,32.76,32.77,7544.0,29.4318,29.4318,29.4228,29.4318,7544.0
2017-06-13 12:00:00,32.76,32.76,32.75,32.76,15585.0,29.4228,29.4228,29.4139,29.4228,15585.0
2017-06-13 12:05:00,32.75,32.76,32.75,32.76,2072.0,29.4139,29.4228,29.4139,29.4228,2072.0
2017-06-13 12:10:00,32.76,32.76,32.75,32.76,1500.0,29.4228,29.4228,29.4139,29.4228,1500.0
2017-06-13 12:15:00,32.76,32.78,32.75,32.77,29806.0,29.4228,29.4408,29.4139,29.4318,29806.0
2017-06-13 12:20:00,32.76,32.76,32.75,32.75,6400.0,29.4228,29.4228,29.4139,29.4139,6400.0
2017-06-13 12:25:00,32.76,32.76,32.75,32.76,11937.0,29.4228,29.4228,29.4139,29.4228,11937.0
2017-06-13 12:30:00,32.76,32.76,32.75,32.76,300.0,29.4228,29.4228,29.4139,29.4228,300.0
2017-06-13 12:35:00,32.76,32.78,32.76,32.78,17190.0,29.4228,29.4408,29.4228,29.4408,17190.0
2017-06-13 12:40:00,32.78,32.79,32.77,32.77,20037.0,29.4408,29.4498,29.4318,29.4318,20037.0
2017-06-13 12:45:00,32.77,32.78,32.77,32.77,3304.0,29.4318,29.4408,29.4318,29.4318,3304.0
2017-06-13 12:50:00,32.78,32.78,32.77,32.78,7371.0,29.4408,29.4408,29.4318,29.4408,7371.0
2017-06-13 12:55:00,32.78,32.79,32.77,32.79,19932.0,29.4408,29.4498,29.4318,29.4498,19932.0
2017-06-13 13:00:00,32.78,32.79,32.78,32.79,1000.0,29.4408,29.4498,29.4408,29.4498,1000.0
2017-06-13 13:05:00,32.79,32.79,32.78,32.79,8200.0,29.4498,29.4498,29.4408,29.4498,8200.0
2017-06-13 13:10:00,32.79,32.79,32.78,32.79,3810.0,29.4498,29.4498,29.4408,29.4498,3810.0
2017-06-13 13:15:00,32.78,32.79,32.78,32.79,11615.0,29.4408,29.4498,29.4408,29.4498,11615.0
2017-06-13 13:20:00,32.79,32.79,32.78,32.79,31536.0,29.4498,29.4498,29.4408,29.4498,31536.0
2017-06-13 13:25:00,32.79,32.79,32.78,32.79,4880.0,29.4498,29.4498,29.4408,29.4498,4880.0
2017-06-13 13:30:00,32.79,32.79,32.78,32.79,1516.0,29.4498,29.4498,29.4408,29.4498,1516.0
2017-06-13 13:35:00,32.79,32.79,32.78,32.79,1270.0,29.4498,29.4498,29.4408,29.4498,1270.0
2017-06-13 13:40:00,32.79,32.79,32.78,32.79,1800.0,29.4498,29.4498,29.4408,29.4498,1800.0
2017-06-13 13:45:00,32.78,32.79,32.76,32.77,14960.0,29.4408,29.4498,29.4228,29.4318,14960.0
2017-06-13 13:50:00,32.77,32.77,32.76,32.77,1200.0,29.4318,29.4318,29.4228,29.4318,1200.0
2017-06-13 13:55:00,32.77,32.78,32.76,32.77,6400.0,29.4318,29.4408,29.4228,29.4318,6400.0
2017-06-13 14:00:00,32.77,32.79,32.77,32.78,10799.0,29.4318,29.4498,29.4318,29.4408,10799.0
2017-06-13 14:05:00,32.79,32.81,32.78,32.81,22181.0,29.4498,29.4678,29.4408,29.4678,22181.0
2017-06-13 14:10:00,32.8,32.81,32.8,32.81,4900.0,29.4588,29.4678,29.4588,29.4678,4900.0
2017-06-13 14:15:00,32.81,32.81,32.8,32.8,2216.0,29.4678,29.4678,29.4588,29.4588,2216.0
2017-06-13 14:20:00,32.8,32.81,32.8,32.8,6055.0,29.4588,29.4678,29.4588,29.4588,6055.0
2017-06-13 14:25:00,32.8,32.81,32.79,32.8,22601.0,29.4588,29.4678,29.4498,29.4588,22601.0
2017-06-13 14:30:00,32.79,32.8,32.79,32.8,10827.0,29.4498,29.4588,29.4498,29.4588,10827.0
2017-06-13 14:35:00,32.8,32.81,32.79,32.8,7976.0,29.4588,29.4678,29.4498,29.4588,7976.0
2017-06-13 14:40:00,32.8,32.8,32.79,32.8,17519.0,29.4588,29.4588,29.4498,29.4588,17519.0
2017-06-13 14:45:00,32.8,32.8,32.79,32.8,5167.0,29.4588,29.4588,29.4498,29.4588,5167.0
2017-06-13 14:50:00,32.8,32.81,32.8,32.8,6300.0,29.4588,29.4678,29.4588,29.4588,6300.0
2017-06-13 14:55:00,32.8,32.81,32.8,32.8,27802.0,29.4588,29.4678,29.4588,29.4588,27802.0
2017-06-13 15:00:00,32.8,32.81,32.8,32.8,10855.0,29.4588,29.4678,29.4588,29.4588,10855.0
2017-06-13 15:05:00,32.8,32.81,32.8,32.8,7300.0,29.4588,29.4678,29.4588,29.4588,7300.0
2017-06-13 15:10:00,32.8,32.81,32.79,32.79,16807.0,29.4588,29.4678,29.4498,29.4498,16807.0
2017-06-13 15:15:00,32.79,32.8,32.77,32.77,30561.0,29.4498,29.4588,29.4318,29.4318,30561.0
2017-06-13 15:20:00,32.77,32.79,32.77,32.79,20189.0,29.4318,29.4498,29.4318,29.4498,20189.0
2017-06-13 15:25:00,32.78,32.79,32.78,32.79,26875.0,29.4408,29.4498,29.4408,29.4498,26875.0
2017-06-13 15:30:00,32.79,32.8,32.78,32.8,22958.0,29.4498,29.4588,29.4408,29.4588,22958.0
2017-06-13 15:35:00,32.8,32.81,32.79,32.8,13471.0,29.4588,29.4678,29.4498,29.4588,13471.0
2017-06-13 15:40:00,32.8,32.8,32.78,32.78,164389.0,29.4588,29.4588,29.4408,29.4408,164389.0
2017-06-13 15:45:00,32.78,32.79,32.78,32.79,27824.0,29.4408,29.4498,29.4408,29.4498,27824.0
2017-06-13 15:50:00,32.79,32.79,32.77,32.78,66565.0,29.4498,29.4498,29.4318,29.4408,66565.0
2017-06-13 15:55:00,32.77,32.81,32.77,32.8,194471.0,29.4318,29.4678,29.4318,29.4588,194471.0
2017-06-14 09:30:00,32.98,33.0,32.95,32.95,97091.0,29.6204,29.6384,29.5935,29.5935,97091.0
2017-06-14 09:35:00,32.96,33.01,32.95,33.01,233637.0,29.6025,29.6474,29.5935,29.6474,233637.0
2017-06-14 09:40:00,33.01,33.03,33.0,33.02,60254.0,29.6474,29.6653,29.6384,29.6564,60254.0
2017-06-14 09:45:00,33.03,33.06,33.02,33.05,67513.0,29.6653,29.6923,29.6564,29.6833,67513.0
2017-06-14 09:50:00,33.05,33.06,33.04,33.05,30644.0,29.6833,29.6923,29.6743,29.6833,30644.0
2017-06-14 09:55:00,33.06,33.08,33.05,33.08,36079.0,29.6923,29.7103,29.6833,29.7103,36079.0
2017-06-14 10:00:00,33.06,33.08,33.04,33.05,20154.0,29.6923,29.7103,29.6743,29.6833,20154.0
2017-06-14 10:05:00,33.05,33.05,33.03,33.05,17534.0,29.6833,29.6833,29.6653,29.6833,17534.0
2017-06-14 10:10:00,33.05,33.05,33.03,33.04,47060.0,29.6833,29.6833,29.6653,29.6743,47060.0
2017-06-14 10:15:00,33.04,33.07,33.03,33.06,51064.0,29.6743,29.7013,29.6653,29.6923,51064.0
2017-06-14 10:20:00,33.07,33.07,33.04,33.04,20514.0,29.7013,29.7013,29.6743,29.6743,20514.0
2017-06-14 10:25:00,33.04,33.07,33.04,33.06,49985.0,29.6743,29.7013,29.6743,29.6923,49985.0
2017-06-14 10:30:00,33.05,33.06,33.03,33.04,19802.0,29.6833,29.6923,29.6653,29.6743,19802.0
2017-06-14 10:35:00,33.04,33.06,33.03,33.05,19500.0,29.6743,29.6923,29.6653,29.6833,19500.0
2017-06-14 10:40:00,33.05,33.05,33.03,33.03,17556.0,29.6833,29.6833,29.6653,29.6653,17556.0
2017-06-14 10:45:00,33.04,33.04,33.02,33.03,47156.0,29.6743,29.6743,29.6564,29.6653,47156.0
2017-06-14 10:50:00,33.03,33.05,33.02,33.03,44478.0,29.6653,29.6833,29.6564,29.6653,44478.0
2017-06-14 10:55:00,33.03,33.03,33.01,33.02,36014.0,29.6653,29.6653,29.6474,29.6564,36014.0
2017-06-14 11:00:00,33.02,33.03,33.02,33.02,3915.0,29.6564,29.6653,29.6564,29.6564,3915.0
2017-06-14 11:05:00,33.02,33.03,33.01,33.02,24634.0,29.6564,29.6653,29.6474,29.6564,24634.0
2017-06-14 11:10:00,33.02,33.03,33.01,33.02,5603.0,29.6564,29.6653,29.6474,29.6564,5603.0
2017-06-14 11:15:00,33.02,33.04,33.02,33.04,7921.0,29.6564,29.6743,29.6564,29.6743,7921.0
2017-06-14 11:20:00,33.03,33.04,33.03,33.04,23566.0,29.6653,29.6743,29.6653,29.6743,23566.0
2017-06-14 11:25:00,33.03,33.04,33.03,33.03,24712.0,29.6653,29.6743,29.6653,29.6653,24712.0
2017-06-14 11:30:00,33.04,33.04,33.02,33.02,16603.0,29.6743,29.6743,29.6564,29.6564,16603.0
2017-06-14 11:35:00,33.02,33.04,33.02,33.04,20042.0,29.6564,29.6743,29.6564,29.6743,20042.0
2017-06-14 11:40:00,33.04,33.04,33.03,33.04,8922.0,29.6743,29.6743,29.6653,29.6743,8922.0
2017-06-14 11:45:00,33.04,33.04,33.03,33.04,18903.0,29.6743,29.6743,29.6653,29.6743,18903.0
2017-06-14 11:50:00,33.04,33.04,33.03,33.04,13842.0,29.6743,29.6743,29.6653,29.6743,13842.0
2017-06-14 11:55:00,33.04,33.05,33.03,33.05,21664.0,29.6743,29.6833,29.6653,29.6833,21664.0
2017-06-14 12:00:00,33.05,33.05,33.04,33.04,5500.0,29.6833,29.6833,29.6743,29.6743,5500.0
2017-06-14 12:05:00,33.05,33.05,33.02,33.03,77983.0,29.6833,29.6833,29.6564,29.6653,77983.0
2017-06-14 12:10:00,33.02,33.03,33.02,33.02,8524.0,29.6564,29.6653,29.6564,29.6564,8524.0
2017-06-14 12:15:00,33.02,33.03,33.02,33.02,4342.0,29.6564,29.6653,29.6564,29.6564,4342.0
2017-06-14 12:20:00,33.02,33.03,33.01,33.02,10567.0,29.6564,29.6653,29.6474,29.6564,10567.0
2017-06-14 12:25:00,33.02,33.02,33.01,33.02,11132.0,29.6564,29.6564,29.6474,29.6564,11132.0
2017-06-14 12:30:00,33.02,33.02,33.01,33.02,4000.0,29.6564,29.6564,29.6474,29.6564,4000.0
2017-06-14 12:35:00,33.02,33.02,33.01,33.02,12355.0,29.6564,29.6564,29.6474,29.6564,12355.0
2017-06-14 12:40:00,33.02,33.03,33.01,33.03,17056.0,29.6564,29.6653,29.6474,29.6653,17056.0
2017-06-14 12:45:00,33.02,33.03,33.02,33.02,2479.0,29.6564,29.6653,29.6564,29.6564,2479.0
2017-06-14 12:50:00,33.02,33.03,33.02,33.02,4500.0,29.6564,29.6653,29.6564,29.6564,4500.0
2017-06-14 12:55:00,33.02,33.03,33.02,33.02,7600.0,29.6564,29.6653,29.6564,29.6564,7600.0
2017-06-14 13:00:00,33.02,33.04,33.02,33.03,107451.0,29.6564,29.6743,29.6564,29.6653,107451.0
2017-06-14 13:05:00,33.03,33.04,33.02,33.03,37739.0,29.6653,29.6743,29.6564,29.6653,37739.0
2017-06-14 13:10:00,33.03,33.04,33.03,33.04,23956.0,29.6653,29.6743,29.6653,29.6743,23956.0
2017-06-14 13:15:00,33.04,33.04,33.01,33.02,27103.0,29.6743,29.6743,29.6474,29.6564,27103.0
2017-06-14 13:20:00,33.02,33.03,33.01,33.02,25184.0,29.6564,29.6653,29.6474,29.6564,25184.0
2017-06-14 13:25:00,33.02,33.02,33.01,33.01,7500.0,29.6564,29.6564,29.6474,29.6474,7500.0
2017-06-14 13:30:00,33.01,33.02,33.0,33.02,17488.0,29.6474,29.6564,29.6384,29.6564,17488.0
2017-06-14 13:35:00,33.02,33.02,33.0,33.01,2334.0,29.6564,29.6564,29.6384,29.6474,2334.0
2017-06-14 13:40:00,33.01,33.02,33.0,33.02,65565.0,29.6474,29.6564,29.6384,29.6564,65565.0
2017-06-14 13:45:00,33.01,33.02,33.01,33.01,19066.0,29.6474,29.6564,29.6474,29.6474,19066.0
2017-06-14 13:50:00,33.01,33.02,33.01,33.02,3530.0,29.6474,29.6564,29.6474,29.6564,3530.0
2017-06-14 13:55:00,33.01,33.05,33.01,33.05,34943.0,29.6474,29.6833,29.6474,29.6833,34943.0
2017-06-14 14:00:00,33.04,33.05,33.02,33.03,16052.0,29.6743,29.6833,29.6564,29.6653,16052.0
2017-06-14 14:05:00,33.02,33.06,33.01,33.02,17492.0,29.6564,29.6923,29.6474,29.6564,17492.0
2017-06-14 14:10:00,33.01,33.03,33.0,33.02,62922.0,29.6474,29.6653,29.6384,29.6564,62922.0
2017-06-14 14:15:00,33.02,33.04,32.98,33.01,101523.0,29.6564,29.6743,29.6204,29.6474,101523.0
2017-06-14 14:20:00,33.0,33.01,32.97,33.0,26355.0,29.6384,29.6474,29.6115,29.6384,26355.0
2017-06-14 14:25:00,33.01,33.02,32.99,33.01,17491.0,29.6474,29.6564,29.6294,29.6474,17491.0
2017-06-14 14:30:00,33.0,33.01,32.99,32.99,30408.0,29.6384,29.6474,29.6294,29.6294,30408.0
2017-06-14 14:35:00,32.99,32.99,32.93,32.94,126236.0,29.6294,29.6294,29.5755,29.5845,126236.0
2017-06-14 14:40:00,32.94,32.94,32.91,32.92,71081.0,29.5845,29.5845,29.5576,29.5666,71081.0
2017-06-14 14:45:00,32.92,32.93,32.9,32.92,62256.0,29.5666,29.5755,29.5486,29.5666,62256.0
2017-06-14 14:50:00,32.91,32.95,32.9,32.94,29240.0,29.5576,29.5935,29.5486,29.5845,29240.0
2017-06-14 14:55:00,32.93,32.93,32.91,32.91,4201.0,29.5755,29.5755,29.5576,29.5576,4201.0
2017-06-14 15:00:00,32.9,32.91,32.89,32.9,26391.0,29.5486,29.5576,29.5396,29.5486,26391.0
2017-06-14 15:05:00,32.91,32.91,32.88,32.89,142453.0,29.5576,29.5576,29.5306,29.5396,142453.0
2017-06-14 15:10:00,32.88,32.88,32.84,32.85,72271.0,29.5306,29.5306,29.4947,29.5037,72271.0
2017-06-14 15:15:00,32.85,32.87,32.84,32.86,27339.0,29.5037,29.5216,29.4947,29.5127,27339.0
2017-06-14 15:20:00,32.85,32.87,32.84,32.86,23519.0,29.5037,29.5216,29.4947,29.5127,23519.0
2017-06-14 15:25:00,32.87,32.87,32.84,32.84,51284.0,29.5216,29.5216,29.4947,29.4947,51284.0
2017-06-14 15:30:00,32.84,32.85,32.81,32.84,98468.0,29.4947,29.5037,29.4678,29.4947,98468.0
2017-06-14 15:35:00,32.84,32.87,32.83,32.87,47569.0,29.4947,29.5216,29.4857,29.5216,47569.0
2017-06-14 15:40:00,32.88,32.88,32.85,32.85,72087.0,29.5306,29.5306,29.5037,29.5037,72087.0
2017-06-14 15:45:00,32.85,32.9,32.84,32.89,70731.0,29.5037,29.5486,29.4947,29.5396,70731.0
2017-06-14 15:50:00,32.9,32.93,32.88,32.92,81005.0,29.5486,29.5755,29.5306,29.5666,81005.0
2017-06-14 15:55:00,32.92,32.92,32.88,32.9,125995.0,29.5666,29.5666,29.5306,29.5486,125995.0
2017-06-15 09:30:00,32.53,32.65,32.47,32.53,139191.0,29.2163,29.3241,29.1624,29.2163,139191.0
2017-06-15 09:35:00,32.54,32.56,32.51,32.54,118943.0,29.2253,29.2432,29.1983,29.2253,118943.0
2017-06-15 09:40:00,32.54,32.54,32.49,32.5,131208.0,29.2253,29.2253,29.1804,29.1893,131208.0
2017-06-15 09:45:00,32.51,32.51,32.48,32.49,61308.0,29.1983,29.1983,29.1714,29.1804,61308.0
2017-06-15 09:50:00,32.48,32.52,32.48,32.5,59044.0,29.1714,29.2073,29.1714,29.1893,59044.0
2017-06-15 09:55:00,32.51,32.52,32.49,32.51,74045.0,29.1983,29.2073,29.1804,29.1983,74045.0
2017-06-15 10:00:00,32.51,32.54,32.5,32.52,117539.0,29.1983,29.2253,29.1893,29.2073,117539.0
2017-06-15 10:05:00,32.52,32.53,32.47,32.48,118220.0,29.2073,29.2163,29.1624,29.1714,118220.0
2017-06-15 10:10:00,32.49,32.5,32.48,32.49,29283.0,29.1804,29.1893,29.1714,29.1804,29283.0
2017-06-15 10:15:00,32.49,32.49,32.47,32.48,37627.0,29.1804,29.1804,29.1624,29.1714,37627.0
2017-06-15 10:20:00,32.47,32.47,32.43,32.43,32803.0,29.1624,29.1624,29.1265,29.1265,32803.0
2017-06-15 10:25:00,32.43,32.44,32.42,32.44,18276.0,29.1265,29.1354,29.1175,29.1354,18276.0
2017-06-15 10:30:00,32.43,32.44,32.42,32.42,18932.0,29.1265,29.1354,29.1175,29.1175,18932.0
2017-06-15 10:35:00,32.42,32.43,32.4,32.43,51275.0,29.1175,29.1265,29.0995,29.1265,51275.0
2017-06-15 10:40:00,32.43,32.43,32.41,32.41,35916.0,29.1265,29.1265,29.1085,29.1085,35916.0
2017-06-15 10:45:00,32.42,32.43,32.41,32.43,9403.0,29.1175,29.1265,29.1085,29.1265,9403.0
2017-06-15 10:50:00,32.42,32.43,32.4,32.4,13734.0,29.1175,29.1265,29.0995,29.0995,13734.0
2017-06-15 10:55:00,32.41,32.46,32.4,32.46,24105.0,29.1085,29.1534,29.0995,29.1534,24105.0
2017-06-15 11:00:00,32.46,32.47,32.45,32.47,31073.0,29.1534,29.1624,29.1444,29.1624,31073.0
2017-06-15 11:05:00,32.47,32.47,32.46,32.47,4125.0,29.1624,29.1624,29.1534,29.1624,4125.0
2017-06-15 11:10:00,32.46,32.48,32.45,32.47,10794.0,29.1534,29.1714,29.1444,29.1624,10794.0
2017-06-15 11:15:00,32.47,32.51,32.47,32.51,20835.0,29.1624,29.1983,29.1624,29.1983,20835.0
2017-06-15 11:20:00,32.51,32.52,32.51,32.52,19326.0,29.1983,29.2073,29.1983,29.2073,19326.0
2017-06-15 11:25:00,32.51,32.54,32.51,32.54,34426.0,29.1983,29.2253,29.1983,29.2253,34426.0
2017-06-15 11:30:00,32.53,32.54,32.53,32.53,2800.0,29.2163,29.2253,29.2163,29.2163,2800.0
2017-06-15 11:35:00,32.54,32.54,32.53,32.54,12848.0,29.2253,29.2253,29.2163,29.2253,12848.0
2017-06-15 11:40:00,32.53,32.54,32.53,32.54,14500.0,29.2163,29.2253,29.2163,29.2253,14500.0
2017-06-15 11:45:00,32.54,32.54,32.52,32.52,18332.0,29.2253,29.2253,29.2073,29.2073,18332.0
2017-06-15 11:50:00,32.53,32.53,32.52,32.52,6120.0,29.2163,29.2163,29.2073,29.2073,6120.0
2017-06-15 11:55:00,32.53,32.55,32.53,32.54,32482.0,29.2163,29.2342,29.2163,29.2253,32482.0
2017-06-15 12:00:00,32.54,32.54,32.52,32.52,11452.0,29.2253,29.2253,29.2073,29.2073,11452.0
2017-06-15 12:05:00,32.52,32.52,32.51,32.52,11191.0,29.2073,29.2073,29.1983,29.2073,11191.0
2017-06-15 12:10:00,32.53,32.53,32.51,32.51,4412.0,29.2163,29.2163,29.1983,29.1983,4412.0
2017-06-15 12:15:00,32.52,32.52,32.49,32.49,16524.0,29.2073,29.2073,29.1804,29.1804,16524.0
2017-06-15 12:20:00,32.49,32.5,32.48,32.48,4681.0,29.1804,29.1893,29.1714,29.1714,4681.0
2017-06-15 12:25:00,32.49,32.49,32.48,32.49,27533.0,29.1804,29.1804,29.1714,29.1804,27533.0
2017-06-15 12:30:00,32.48,32.5,32.48,32.5,59211.0,29.1714,29.1893,29.1714,29.1893,59211.0
2017-06-15 12:35:00,32.5,32.51,32.49,32.5,20958.0,29.1893,29.1983,29.1804,29.1893,20958.0
2017-06-15 12:40:00,32.5,32.52,32.5,32.51,40944.0,29.1893,29.2073,29.1893,29.1983,40944.0
2017-06-15 12:45:00,32.52,32.52,32.5,32.52,72327.0,29.2073,29.2073,29.1893,29.2073,72327.0
2017-06-15 12:50:00,32.52,32.53,32.51,32.51,14206.0,29.2073,29.2163,29.1983,29.1983,14206.0
2017-06-15 12:55:00,32.51,32.52,32.51,32.52,1363.0,29.1983,29.2073,29.1983,29.2073,1363.0
2017-06-15 13:00:00,32.51,32.53,32.51,32.52,10010.0,29.1983,29.2163,29.1983,29.2073,10010.0
2017-06-15 13:05:00,32.52,32.52,32.51,32.52,21012.0,29.2073,29.2073,29.1983,29.2073,21012.0
2017-06-15 13:10:00,32.52,32.53,32.51,32.53,50574.0,29.2073,29.2163,29.1983,29.2163,50574.0
2017-06-15 13:15:00,32.53,32.53,32.49,32.5,29883.0,29.2163,29.2163,29.1804,29.1893,29883.0
2017-06-15 13:20:00,32.5,32.5,32.49,32.49,41813.0,29.1893,29.1893,29.1804,29.1804,41813.0
2017-06-15 13:25:00,32.5,32.5,32.49,32.49,42643.0,29.1893,29.1893,29.1804,29.1804,42643.0
2017-06-15 13:30:00,32.49,32.5,32.49,32.49,29908.0,29.1804,29.1893,29.1804,29.1804,29908.0
2017-06-15 13:35:00,32.49,32.5,32.49,32.49,12900.0,29.1804,29.1893,29.1804,29.1804,12900.0
2017-06-15 13:40:00,32.49,32.5,32.49,32.49,4876.0,29.1804,29.1893,29.1804,29.1804,4876.0
2017-06-15 13:45:00,32.49,32.5,32.48,32.48,3476.0,29.1804,29.1893,29.1714,29.1714,3476.0
2017-06-15 13:50:00,32.49,32.49,32.48,32.48,2236.0,29.1804,29.1804,29.1714,29.1714,2236.0
2017-06-15 13:55:00,32.48,32.49,32.47,32.48,26088.0,29.1714,29.1804,29.1624,29.1714,26088.0
2017-06-15 14:00:00,32.48,32.49,32.47,32.48,16281.0,29.1714,29.1804,29.1624,29.1714,16281.0
2017-06-15 14:05:00,32.48,32.49,32.48,32.48,1200.0,29.1714,29.1804,29.1714,29.1714,1200.0
2017-06-15 14:10:00,32.48,32.49,32.48,32.48,6946.0,29.1714,29.1804,29.1714,29.1714,6946.0
2017-06-15 14:15:00,32.49,32.5,32.48,32.49,18368.0,29.1804,29.1893,29.1714,29.1804,18368.0
2017-06-15 14:20:00,32.5,32.51,32.49,32.51,18761.0,29.1893,29.1983,29.1804,29.1983,18761.0
2017-06-15 14:25:00,32.5,32.51,32.5,32.5,15392.0,29.1893,29.1983,29.1893,29.1893,15392.0
2017-06-15 14:30:00,32.5,32.5,32.49,32.49,12470.0,29.1893,29.1893,29.1804,29.1804,12470.0
2017-06-15 14:35:00,32.49,32.5,32.48,32.49,11353.0,29.1804,29.1893,29.1714,29.1804,11353.0
2017-06-15 14:40:00,32.48,32.49,32.48,32.48,7173.0,29.1714,29.1804,29.1714,29.1714,7173.0
2017-06-15 14:45:00,32.48,32.49,32.48,32.48,5450.0,29.1714,29.1804,29.1714,29.1714,5450.0
2017-06-15 14:50:00,32.48,32.49,32.48,32.48,20332.0,29.1714,29.1804,29.1714,29.1714,20332.0
2017-06-15 14:55:00,32.48,32.49,32.48,32.48,6251.0,29.1714,29.1804,29.1714,29.1714,6251.0
2017-06-15 15:00:00,32.48,32.49,32.48,32.48,9618.0,29.1714,29.1804,29.1714,29.1714,9618.0
2017-06-15 15:05:00,32.48,32.49,32.48,32.48,15195.0,29.1714,29.1804,29.1714,29.1714,15195.0
2017-06-15 15:10:00,32.48,32.5,32.48,32.5,29923.0,29.1714,29.1893,29.1714,29.1893,29923.0
2017-06-15 15:15:00,32.49,32.5,32.49,32.5,3207.0,29.1804,29.1893,29.1804,29.1893,3207.0
2017-06-15 15:20:00,32.49,32.52,32.49,32.52,16814.0,29.1804,29.2073,29.1804,29.2073,16814.0
2017-06-15 15:25:00,32.52,32.52,32.5,32.5,10139.0,29.2073,29.2073,29.1893,29.1893,10139.0
2017-06-15 15:30:00,32.5,32.51,32.5,32.5,5065.0,29.1893,29.1983,29.1893,29.1893,5065.0
2017-06-15 15:35:00,32.5,32.51,32.48,32.48,25933.0,29.1893,29.1983,29.1714,29.1714,25933.0
2017-06-15 15:40:00,32.48,32.49,32.48,32.49,14102.0,29.1714,29.1804,29.1714,29.1804,14102.0
2017-06-15 15:45:00,32.48,32.5,32.48,32.49,56753.0,29.1714,29.1893,29.1714,29.1804,56753.0
2017-06-15 15:50:00,32.49,32.51,32.49,32.51,84689.0,29.1804,29.1983,29.1804,29.1983,84689.0
2017-06-15 15:55:00,32.51,32.52,32.49,32.51,146732.0,29.1983,29.2073,29.1804,29.1983,146732.0
2017-06-16 09:30:00,32.57,32.57,32.48,32.49,68352.0,29.2522,29.2522,29.1714,29.1804,68352.0
2017-06-16 09:35:00,32.48,32.49,32.47,32.48,55892.0,29.1714,29.1804,29.1624,29.1714,55892.0
2017-06-16 09:40:00,32.47,32.47,32.44,32.45,74986.0,29.1624,29.1624,29.1354,29.1444,74986.0
2017-06-16 09:45:00,32.45,32.47,32.43,32.45,59971.0,29.1444,29.1624,29.1265,29.1444,59971.0
2017-06-16 09:50:00,32.45,32.45,32.43,32.44,32480.0,29.1444,29.1444,29.1265,29.1354,32480.0
2017-06-16 09:55:00,32.44,32.46,32.43,32.44,53265.0,29.1354,29.1534,29.1265,29.1354,53265.0
2017-06-16 10:00:00,32.44,32.45,32.42,32.45,40994.0,29.1354,29.1444,29.1175,29.1444,40994.0
2017-06-16 10:05:00,32.45,32.45,32.43,32.44,28886.0,29.1444,29.1444,29.1265,29.1354,28886.0
2017-06-16 10:10:00,32.45,32.45,32.42,32.44,42797.0,29.1444,29.1444,29.1175,29.1354,42797.0
2017-06-16 10:15:00,32.43,32.45,32.42,32.43,35235.0,29.1265,29.1444,29.1175,29.1265,35235.0
2017-06-16 10:20:00,32.43,32.44,32.42,32.43,27413.0,29.1265,29.1354,29.1175,29.1265,27413.0
2017-06-16 10:25:00,32.43,32.43,32.41,32.41,21051.0,29.1265,29.1265,29.1085,29.1085,21051.0
2017-06-16 10:30:00,32.41,32.44,32.4,32.44,50048.0,29.1085,29.1354,29.0995,29.1354,50048.0
2017-06-16 10:35:00,32.44,32.44,32.43,32.44,42470.0,29.1354,29.1354,29.1265,29.1354,42470.0
2017-06-16 10:40:00,32.45,32.46,32.44,32.45,29320.0,29.1444,29.1534,29.1354,29.1444,29320.0
2017-06-16 10:45:00,32.45,32.45,32.43,32.44,61496.0,29.1444,29.1444,29.1265,29.1354,61496.0
2017-06-16 10:50:00,32.44,32.44,32.41,32.41,39029.0,29.1354,29.1354,29.1085,29.1085,39029.0
2017-06-16 10:55:00,32.41,32.42,32.4,32.42,27103.0,29.1085,29.1175,29.0995,29.1175,27103.0
2017-06-16 11:00:00,32.43,32.46,32.42,32.46,66100.0,29.1265,29.1534,29.1175,29.1534,66100.0
2017-06-16 11:05:00,32.46,32.46,32.45,32.45,21353.0,29.1534,29.1534,29.1444,29.1444,21353.0
2017-06-16 11:10:00,32.45,32.46,32.44,32.45,21238.0,29.1444,29.1534,29.1354,29.1444,21238.0
2017-06-16 11:15:00,32.45,32.46,32.45,32.45,11652.0,29.1444,29.1534,29.1444,29.1444,11652.0
2017-06-16 11:20:00,32.45,32.46,32.45,32.45,19280.0,29.1444,29.1534,29.1444,29.1444,19280.0
2017-06-16 11:25:00,32.45,32.47,32.45,32.47,18402.0,29.1444,29.1624,29.1444,29.1624,18402.0
2017-06-16 11:30:00,32.47,32.48,32.46,32.48,14783.0,29.1624,29.1714,29.1534,29.1714,14783.0
2017-06-16 11:35:00,32.48,32.48,32.47,32.48,15798.0,29.1714,29.1714,29.1624,29.1714,15798.0
2017-06-16 11:40:00,32.48,32.48,32.47,32.48,11300.0,29.1714,29.1714,29.1624,29.1714,11300.0
2017-06-16 11:45:00,32.48,32.5,32.47,32.5,85684.0,29.1714,29.1893,29.1624,29.1893,85684.0
2017-06-16 11:50:00,32.5,32.5,32.47,32.47,21008.0,29.1893,29.1893,29.1624,29.1624,21008.0
2017-06-16 11:55:00,32.48,32.48,32.47,32.48,14395.0,29.1714,29.1714,29.1624,29.1714,14395.0
2017-06-16 12:00:00,32.48,32.5,32.48,32.5,49336.0,29.1714,29.1893,29.1714,29.1893,49336.0
2017-06-16 12:05:00,32.5,32.5,32.49,32.5,38634.0,29.1893,29.1893,29.1804,29.1893,38634.0
2017-06-16 12:10:00,32.5,32.51,32.49,32.51,22091.0,29.1893,29.1983,29.1804,29.1983,22091.0
2017-06-16 12:15:00,32.51,32.51,32.5,32.51,25165.0,29.1983,29.1983,29.1893,29.1983,25165.0
2017-06-16 12:20:00,32.51,32.51,32.5,32.51,22335.0,29.1983,29.1983,29.1893,29.1983,22335.0
2017-06-16 12:25:00,32.51,32.52,32.5,32.51,39281.0,29.1983,29.2073,29.1893,29.1983,39281.0
2017-06-16 12:30:00,32.51,32.52,32.51,32.52,29142.0,29.1983,29.2073,29.1983,29.2073,29142.0
2017-06-16 12:35:00,32.52,32.54,32.51,32.52,76649.0,29.2073,29.2253,29.1983,29.2073,76649.0
2017-06-16 12:40:00,32.52,32.53,32.52,32.53,9500.0,29.2073,29.2163,29.2073,29.2163,9500.0
2017-06-16 12:45:00,32.52,32.53,32.52,32.52,19380.0,29.2073,29.2163,29.2073,29.2073,19380.0
2017-06-16 12:50:00,32.52,32.53,32.52,32.53,20649.0,29.2073,29.2163,29.2073,29.2163,20649.0
2017-06-16 12:55:00,32.52,32.53,32.52,32.52,21850.0,29.2073,29.2163,29.2073,29.2073,21850.0
2017-06-16 13:00:00,32.52,32.53,32.52,32.53,16335.0,29.2073,29.2163,29.2073,29.2163,16335.0
2017-06-16 13:05:00,32.52,32.54,32.52,32.54,28153.0,29.2073,29.2253,29.2073,29.2253,28153.0
2017-06-16 13:10:00,32.54,32.55,32.53,32.54,83274.0,29.2253,29.2342,29.2163,29.2253,83274.0
2017-06-16 13:15:00,32.54,32.54,32.53,32.54,14987.0,29.2253,29.2253,29.2163,29.2253,14987.0
2017-06-16 13:20:00,32.54,32.54,32.53,32.53,14125.0,29.2253,29.2253,29.2163,29.2163,14125.0
2017-06-16 13:25:00,32.53,32.54,32.53,32.54,13557.0,29.2163,29.2253,29.2163,29.2253,13557.0
2017-06-16 13:30:00,32.54,32.55,32.54,32.54,26443.0,29.2253,29.2342,29.2253,29.2253,26443.0
2017-06-16 13:35:00,32.54,32.56,32.54,32.56,30364.0,29.2253,29.2432,29.2253,29.2432,30364.0
2017-06-16 13:40:00,32.55,32.56,32.55,32.55,12044.0,29.2342,29.2432,29.2342,29.2342,12044.0
2017-06-16 13:45:00,32.56,32.57,32.55,32.55,32777.0,29.2432,29.2522,29.2342,29.2342,32777.0
2017-06-16 13:50:00,32.55,32.56,32.55,32.55,7285.0,29.2342,29.2432,29.2342,29.2342,7285.0
2017-06-16 13:55:00,32.55,32.56,32.54,32.55,42505.0,29.2342,29.2432,29.2253,29.2342,42505.0
2017-06-16 14:00:00,32.55,32.55,32.54,32.55,7630.0,29.2342,29.2342,29.2253,29.2342,7630.0
2017-06-16 14:05:00,32.55,32.56,32.54,32.55,21775.0,29.2342,29.2432,29.2253,29.2342,21775.0
2017-06-16 14:10:00,32.56,32.57,32.55,32.56,60937.0,29.2432,29.2522,29.2342,29.2432,60937.0
2017-06-16 14:15:00,32.56,32.57,32.55,32.55,33277.0,29.2432,29.2522,29.2342,29.2342,33277.0
2017-06-16 14:20:00,32.55,32.57,32.55,32.57,27792.0,29.2342,29.2522,29.2342,29.2522,27792.0
2017-06-16 14:25:00,32.57,32.58,32.56,32.57,35817.0,29.2522,29.2612,29.2432,29.2522,35817.0
2017-06-16 14:30:00,32.57,32.58,32.57,32.58,14240.0,29.2522,29.2612,29.2522,29.2612,14240.0
2017-06-16 14:35:00,32.58,32.58,32.57,32.58,43878.0,29.2612,29.2612,29.2522,29.2612,43878.0
2017-06-16 14:40:00,32.58,32.58,32.57,32.58,13890.0,29.2612,29.2612,29.2522,29.2612,13890.0
2017-06-16 14:45:00,32.58,32.58,32.57,32.57,15092.0,29.2612,29.2612,29.2522,29.2522,15092.0
2017-06-16 14:50:00,32.58,32.59,32.57,32.59,39817.0,29.2612,29.2702,29.2522,29.2702,39817.0
2017-06-16 14:55:00,32.58,32.59,32.58,32.58,9219.0,29.2612,29.2702,29.2612,29.2612,9219.0
2017-06-16 15:00:00,32.58,32.59,32.58,32.58,16858.0,29.2612,29.2702,29.2612,29.2612,16858.0
2017-06-16 15:05:00,32.58,32.59,32.58,32.59,16105.0,29.2612,29.2702,29.2612,29.2702,16105.0
2017-06-16 15:10:00,32.59,32.59,32.57,32.57,37817.0,29.2702,29.2702,29.2522,29.2522,37817.0
2017-06-16 15:15:00,32.57,32.58,32.57,32.57,10800.0,29.2522,29.2612,29.2522,29.2522,10800.0
2017-06-16 15:20:00,32.57,32.58,32.57,32.57,22450.0,29.2522,29.2612,29.2522,29.2522,22450.0
2017-06-16 15:25:00,32.57,32.58,32.57,32.58,32614.0,29.2522,29.2612,29.2522,29.2612,32614.0
2017-06-16 15:30:00,32.58,32.59,32.58,32.58,33351.0,29.2612,29.2702,29.2612,29.2612,33351.0
2017-06-16 15:35:00,32.58,32.59,32.57,32.58,52879.0,29.2612,29.2702,29.2522,29.2612,52879.0
2017-06-16 15:40:00,32.58,32.58,32.57,32.58,92019.0,29.2612,29.2612,29.2522,29.2612,92019.0
2017-06-16 15:45:00,32.58,32.58,32.57,32.58,30500.0,29.2612,29.2612,29.2522,29.2612,30500.0
2017-06-16 15:50:00,32.58,32.61,32.57,32.59,105256.0,29.2612,29.2881,29.2522,29.2702,105256.0
2017-06-16 15:55:00,32.59,32.62,32.59,32.6,257833.0,29.2702,29.2971,29.2702,29.2791,257833.0
2017-06-19 09:30:00,32.8,32.8,32.7,32.72,42013.0,29.4588,29.4588,29.369,29.3869,42013.0
2017-06-19 09:35:00,32.72,32.76,32.72,32.76,150891.0,29.3869,29.4228,29.3869,29.4228,150891.0
2017-06-19 09:40:00,32.76,32.77,32.75,32.77,52916.0,29.4228,29.4318,29.4139,29.4318,52916.0
2017-06-19 09:45:00,32.77,32.78,32.76,32.77,36116.0,29.4318,29.4408,29.4228,29.4318,36116.0
2017-06-19 09:50:00,32.76,32.78,32.76,32.77,13763.0,29.4228,29.4408,29.4228,29.4318,13763.0
2017-06-19 09:55:00,32.77,32.77,32.76,32.77,5489.0,29.4318,29.4318,29.4228,29.4318,5489.0
2017-06-19 10:00:00,32.77,32.79,32.77,32.78,25210.0,29.4318,29.4498,29.4318,29.4408,25210.0
2017-06-19 10:05:00,32.78,32.81,32.78,32.8,11195.0,29.4408,29.4678,29.4408,29.4588,11195.0
2017-06-19 10:10:00,32.8,32.81,32.8,32.81,20422.0,29.4588,29.4678,29.4588,29.4678,20422.0
2017-06-19 10:15:00,32.8,32.81,32.79,32.8,18160.0,29.4588,29.4678,29.4498,29.4588,18160.0
2017-06-19 10:20:00,32.79,32.8,32.79,32.8,5794.0,29.4498,29.4588,29.4498,29.4588,5794.0
2017-06-19 10:25:00,32.79,32.8,32.78,32.79,21306.0,29.4498,29.4588,29.4408,29.4498,21306.0
2017-06-19 10:30:00,32.79,32.8,32.78,32.8,25752.0,29.4498,29.4588,29.4408,29.4588,25752.0
2017-06-19 10:35:00,32.8,32.8,32.78,32.78,26630.0,29.4588,29.4588,29.4408,29.4408,26630.0
2017-06-19 10:40:00,32.77,32.79,32.77,32.78,11638.0,29.4318,29.4498,29.4318,29.4408,11638.0
2017-06-19 10:45:00,32.79,32.79,32.78,32.79,30148.0,29.4498,29.4498,29.4408,29.4498,30148.0
2017-06-19 10:50:00,32.79,32.8,32.78,32.8,8108.0,29.4498,29.4588,29.4408,29.4588,8108.0
2017-06-19 10:55:00,32.8,32.8,32.79,32.8,20259.0,29.4588,29.4588,29.4498,29.4588,20259.0
2017-06-19 11:00:00,32.79,32.79,32.77,32.77,9206.0,29.4498,29.4498,29.4318,29.4318,9206.0
2017-06-19 11:05:00,32.77,32.79,32.77,32.79,18099.0,29.4318,29.4498,29.4318,29.4498,18099.0
2017-06-19 11:10:00,32.78,32.79,32.78,32.79,6447.0,29.4408,29.4498,29.4408,29.4498,6447.0
2017-06-19 11:15:00,32.79,32.79,32.78,32.79,500.0,29.4498,29.4498,29.4408,29.4498,500.0
2017-06-19 11:20:00,32.79,32.79,32.77,32.77,25568.0,29.4498,29.4498,29.4318,29.4318,25568.0
2017-06-19 11:25:00,32.77,32.78,32.77,32.77,1760.0,29.4318,29.4408,29.4318,29.4318,1760.0
2017-06-19 11:30:00,32.78,32.78,32.77,32.77,12047.0,29.4408,29.4408,29.4318,29.4318,12047.0
2017-06-19 11:35:00,32.77,32.78,32.77,32.77,6572.0,29.4318,29.4408,29.4318,29.4318,6572.0
2017-06-19 11:40:00,32.77,32.78,32.77,32.78,6613.0,29.4318,29.4408,29.4318,29.4408,6613.0
2017-06-19 11:45:00,32.78,32.78,32.77,32.78,3772.0,29.4408,29.4408,29.4318,29.4408,3772.0
2017-06-19 11:50:00,32.77,32.79,32.77,32.79,15685.0,29.4318,29.4498,29.4318,29.4498,15685.0
2017-06-19 11:55:00,32.79,32.79,32.78,32.79,1135.0,29.4498,29.4498,29.4408,29.4498,1135.0
2017-06-19 12:00:00,32.79,32.79,32.78,32.78,800.0,29.4498,29.4498,29.4408,29.4408,800.0
2017-06-19 12:05:00,32.78,32.79,32.78,32.78,5800.0,29.4408,29.4498,29.4408,29.4408,5800.0
2017-06-19 12:10:00,32.78,32.79,32.78,32.79,4804.0,29.4408,29.4498,29.4408,29.4498,4804.0
2017-06-19 12:15:00,32.78,32.8,32.78,32.8,7452.0,29.4408,29.4588,29.4408,29.4588,7452.0
2017-06-19 12:20:00,32.8,32.8,32.79,32.8,5300.0,29.4588,29.4588,29.4498,29.4588,5300.0
2017-06-19 12:25:00,32.8,32.8,32.79,32.8,3500.0,29.4588,29.4588,29.4498,29.4588,3500.0
2017-06-19 12:30:00,32.8,32.8,32.79,32.8,12479.0,29.4588,29.4588,29.4498,29.4588,12479.0
2017-06-19 12:35:00,32.8,32.8,32.79,32.8,7825.0,29.4588,29.4588,29.4498,29.4588,7825.0
2017-06-19 12:40:00,32.8,32.8,32.79,32.79,2550.0,29.4588,29.4588,29.4498,29.4498,2550.0
2017-06-19 12:45:00,32.8,32.8,32.79,32.8,2071.0,29.4588,29.4588,29.4498,29.4588,2071.0
2017-06-19 12:50:00,32.79,32.8,32.79,32.8,7100.0,29.4498,29.4588,29.4498,29.4588,7100.0
2017-06-19 12:55:00,32.79,32.8,32.79,32.8,2700.0,29.4498,29.4588,29.4498,29.4588,2700.0
2017-06-19 13:00:00,32.8,32.8,32.79,32.79,2071.0,29.4588,29.4588,29.4498,29.4498,2071.0
2017-06-19 13:05:00,32.8,32.8,32.79,32.8,3403.0,29.4588,29.4588,29.4498,29.4588,3403.0
2017-06-19 13:10:00,32.8,32.8,32.79,32.8,1300.0,29.4588,29.4588,29.4498,29.4588,1300.0
2017-06-19 13:15:00,32.8,32.8,32.79,32.8,2450.0,29.4588,29.4588,29.4498,29.4588,2450.0
2017-06-19 13:20:00,32.79,32.8,32.79,32.8,3028.0,29.4498,29.4588,29.4498,29.4588,3028.0
2017-06-19 13:25:00,32.8,32.8,32.79,32.8,1971.0,29.4588,29.4588,29.4498,29.4588,1971.0
2017-06-19 13:30:00,32.8,32.8,32.79,32.79,4989.0,29.4588,29.4588,29.4498,29.4498,4989.0
2017-06-19 13:35:00,32.8,32.8,32.79,32.79,2073.0,29.4588,29.4588,29.4498,29.4498,2073.0
2017-06-19 13:40:00,32.8,32.8,32.79,32.79,7525.0,29.4588,29.4588,29.4498,29.4498,7525.0
2017-06-19 13:45:00,32.8,32.8,32.78,32.78,14643.0,29.4588,29.4588,29.4408,29.4408,14643.0
2017-06-19 13:50:00,32.78,32.79,32.78,32.78,1300.0,29.4408,29.4498,29.4408,29.4408,1300.0
2017-06-19 13:55:00,32.79,32.79,32.78,32.78,2900.0,29.4498,29.4498,29.4408,29.4408,2900.0
2017-06-19 14:00:00,32.79,32.79,32.77,32.77,22900.0,29.4498,29.4498,29.4318,29.4318,22900.0
2017-06-19 14:05:00,32.77,32.78,32.76,32.76,57394.0,29.4318,29.4408,29.4228,29.4228,57394.0
2017-06-19 14:10:00,32.76,32.77,32.76,32.76,5960.0,29.4228,29.4318,29.4228,29.4228,5960.0
2017-06-19 14:15:00,32.77,32.77,32.76,32.77,900.0,29.4318,29.4318,29.4228,29.4318,900.0
2017-06-19 14:20:00,32.77,32.77,32.75,32.76,12452.0,29.4318,29.4318,29.4139,29.4228,12452.0
2017-06-19 14:25:00,32.75,32.76,32.75,32.76,3317.0,29.4139,29.4228,29.4139,29.4228,3317.0
2017-06-19 14:30:00,32.75,32.76,32.75,32.76,3000.0,29.4139,29.4228,29.4139,29.4228,3000.0
2017-06-19 14:35:00,32.75,32.77,32.75,32.75,33814.0,29.4139,29.4318,29.4139,29.4139,33814.0
2017-06-19 14:40:00,32.76,32.76,32.76,32.76,200.0,29.4228,29.4228,29.4228,29.4228,200.0
2017-06-19 14:45:00,32.76,32.76,32.75,32.76,1247.0,29.4228,29.4228,29.4139,29.4228,1247.0
2017-06-19 14:50:00,32.76,32.77,32.75,32.76,20213.0,29.4228,29.4318,29.4139,29.4228,20213.0
2017-06-19 14:55:00,32.77,32.77,32.76,32.76,11854.0,29.4318,29.4318,29.4228,29.4228,11854.0
2017-06-19 15:00:00,32.77,32.77,32.75,32.76,14042.0,29.4318,29.4318,29.4139,29.4228,14042.0
2017-06-19 15:05:00,32.76,32.76,32.75,32.76,9517.0,29.4228,29.4228,29.4139,29.4228,9517.0
2017-06-19 15:10:00,32.75,32.76,32.75,32.76,3309.0,29.4139,29.4228,29.4139,29.4228,3309.0
2017-06-19 15:15:00,32.75,32.76,32.75,32.76,1765.0,29.4139,29.4228,29.4139,29.4228,1765.0
2017-06-19 15:20:00,32.75,32.76,32.75,32.76,2392.0,29.4139,29.4228,29.4139,29.4228,2392.0
2017-06-19 15:25:00,32.75,32.76,32.75,32.76,4274.0,29.4139,29.4228,29.4139,29.4228,4274.0
2017-06-19 15:30:00,32.76,32.76,32.75,32.76,8216.0,29.4228,29.4228,29.4139,29.4228,8216.0
2017-06-19 15:35:00,32.76,32.76,32.75,32.76,5017.0,29.4228,29.4228,29.4139,29.4228,5017.0
2017-06-19 15:40:00,32.75,32.76,32.75,32.76,15396.0,29.4139,29.4228,29.4139,29.4228,15396.0
2017-06-19 15:45:00,32.75,32.77,32.75,32.77,30892.0,29.4139,29.4318,29.4139,29.4318,30892.0
2017-06-19 15:50:00,32.77,32.78,32.77,32.78,21648.0,29.4318,29.4408,29.4318,29.4408,21648.0
2017-06-19 15:55:00,32.77,32.78,32.76,32.77,117124.0,29.4318,29.4408,29.4228,29.4318,117124.0
2017-06-20 09:30:00,32.64,32.64,32.55,32.57,84344.0,29.4284,29.4284,29.3472,29.3652,84344.0
2017-06-20 09:35:00,32.57,32.57,32.52,32.52,25517.0,29.3652,29.3652,29.3202,29.3202,25517.0
2017-06-20 09:40:00,32.52,32.55,32.52,32.52,34477.0,29.3202,29.3472,29.3202,29.3202,34477.0
2017-06-20 09:45:00,32.52,32.52,32.49,32.49,37698.0,29.3202,29.3202,29.2931,29.2931,37698.0
2017-06-20 09:50:00,32.49,32.49,32.48,32.48,21346.0,29.2931,29.2931,29.2841,29.2841,21346.0
2017-06-20 09:55:00,32.48,32.51,32.48,32.5,30758.0,29.2841,29.3111,29.2841,29.3021,30758.0
2017-06-20 10:00:00,32.5,32.5,32.48,32.49,11406.0,29.3021,29.3021,29.2841,29.2931,11406.0
2017-06-20 10:05:00,32.48,32.49,32.48,32.49,12031.0,29.2841,29.2931,29.2841,29.2931,12031.0
2017-06-20 10:10:00,32.48,32.51,32.48,32.51,42192.0,29.2841,29.3111,29.2841,29.3111,42192.0
2017-06-20 10:15:00,32.5,32.52,32.5,32.52,21258.0,29.3021,29.3202,29.3021,29.3202,21258.0
2017-06-20 10:20:00,32.51,32.52,32.5,32.52,6461.0,29.3111,29.3202,29.3021,29.3202,6461.0
2017-06-20 10:25:00,32.52,32.52,32.49,32.5,26033.0,29.3202,29.3202,29.2931,29.3021,26033.0
2017-06-20 10:30:00,32.49,32.5,32.49,32.5,3946.0,29.2931,29.3021,29.2931,29.3021,3946.0
2017-06-20 10:35:00,32.5,32.5,32.48,32.5,48318.0,29.3021,29.3021,29.2841,29.3021,48318.0
2017-06-20 10:40:00,32.5,32.52,32.49,32.52,18031.0,29.3021,29.3202,29.2931,29.3202,18031.0
2017-06-20 10:45:00,32.52,32.52,32.51,32.51,5311.0,29.3202,29.3202,29.3111,29.3111,5311.0
2017-06-20 10:50:00,32.52,32.52,32.51,32.51,3600.0,29.3202,29.3202,29.3111,29.3111,3600.0
2017-06-20 10:55:00,32.51,32.53,32.51,32.53,20637.0,29.3111,29.3292,29.3111,29.3292,20637.0
2017-06-20 11:00:00,32.52,32.52,32.51,32.52,9800.0,29.3202,29.3202,29.3111,29.3202,9800.0
2017-06-20 11:05:00,32.51,32.52,32.5,32.5,38581.0,29.3111,29.3202,29.3021,29.3021,38581.0
2017-06-20 11:10:00,32.5,32.51,32.5,32.5,1999.0,29.3021,29.3111,29.3021,29.3021,1999.0
2017-06-20 11:15:00,32.5,32.5,32.49,32.49,18426.0,29.3021,29.3021,29.2931,29.2931,18426.0
2017-06-20 11:20:00,32.5,32.5,32.48,32.48,10937.0,29.3021,29.3021,29.2841,29.2841,10937.0
2017-06-20 11:25:00,32.47,32.48,32.47,32.48,2800.0,29.2751,29.2841,29.2751,29.2841,2800.0
2017-06-20 11:30:00,32.48,32.5,32.47,32.5,54569.0,29.2841,29.3021,29.2751,29.3021,54569.0
2017-06-20 11:35:00,32.5,32.5,32.49,32.49,18834.0,29.3021,29.3021,29.2931,29.2931,18834.0
2017-06-20 11:40:00,32.49,32.5,32.49,32.5,6950.0,29.2931,29.3021,29.2931,29.3021,6950.0
2017-06-20 11:45:00,32.5,32.5,32.49,32.5,11684.0,29.3021,29.3021,29.2931,29.3021,11684.0
2017-06-20 11:50:00,32.5,32.5,32.49,32.5,8924.0,29.3021,29.3021,29.2931,29.3021,8924.0
2017-06-20 11:55:00,32.5,32.5,32.48,32.48,10599.0,29.3021,29.3021,29.2841,29.2841,10599.0
2017-06-20 12:00:00,32.49,32.5,32.48,32.48,19543.0,29.2931,29.3021,29.2841,29.2841,19543.0
2017-06-20 12:05:00,32.48,32.5,32.48,32.49,12983.0,29.2841,29.3021,29.2841,29.2931,12983.0
2017-06-20 12:10:00,32.48,32.48,32.47,32.48,10256.0,29.2841,29.2841,29.2751,29.2841,10256.0
2017-06-20 12:15:00,32.48,32.48,32.47,32.48,17718.0,29.2841,29.2841,29.2751,29.2841,17718.0
2017-06-20 12:20:00,32.48,32.48,32.47,32.47,7271.0,29.2841,29.2841,29.2751,29.2751,7271.0
2017-06-20 12:25:00,32.46,32.46,32.44,32.44,13255.0,29.2661,29.2661,29.248,29.248,13255.0
2017-06-20 12:30:00,32.45,32.45,32.44,32.44,12872.0,29.2571,29.2571,29.248,29.248,12872.0
2017-06-20 12:35:00,32.44,32.45,32.44,32.45,29221.0,29.248,29.2571,29.248,29.2571,29221.0
2017-06-20 12:40:00,32.45,32.45,32.44,32.45,650.0,29.2571,29.2571,29.248,29.2571,650.0
2017-06-20 12:45:00,32.45,32.45,32.43,32.44,15076.0,29.2571,29.2571,29.239,29.248,15076.0
2017-06-20 12:50:00,32.45,32.45,32.45,32.45,100.0,29.2571,29.2571,29.2571,29.2571,100.0
2017-06-20 12:55:00,32.45,32.47,32.45,32.47,15765.0,29.2571,29.2751,29.2571,29.2751,15765.0
2017-06-20 13:00:00,32.47,32.48,32.46,32.47,4604.0,29.2751,29.2841,29.2661,29.2751,4604.0
2017-06-20 13:05:00,32.47,32.48,32.47,32.47,2142.0,29.2751,29.2841,29.2751,29.2751,2142.0
2017-06-20 13:10:00,32.47,32.48,32.46,32.46,11831.0,29.2751,29.2841,29.2661,29.2661,11831.0
2017-06-20 13:15:00,32.46,32.46,32.45,32.45,7374.0,29.2661,29.2661,29.2571,29.2571,7374.0
2017-06-20 13:20:00,32.45,32.47,32.45,32.47,21968.0,29.2571,29.2751,29.2571,29.2751,21968.0
2017-06-20 13:25:00,32.46,32.47,32.45,32.45,3476.0,29.2661,29.2751,29.2571,29.2571,3476.0
2017-06-20 13:30:00,32.45,32.46,32.44,32.45,9891.0,29.2571,29.2661,29.248,29.2571,9891.0
2017-06-20 13:35:00,32.45,32.45,32.43,32.45,198516.0,29.2571,29.2571,29.239,29.2571,198516.0
2017-06-20 13:40:00,32.45,32.45,32.42,32.44,61618.0,29.2571,29.2571,29.23,29.248,61618.0
2017-06-20 13:45:00,32.44,32.44,32.43,32.43,1700.0,29.248,29.248,29.239,29.239,1700.0
2017-06-20 13:50:00,32.44,32.44,32.43,32.43,1725.0,29.248,29.248,29.239,29.239,1725.0
2017-06-20 13:55:00,32.43,32.44,32.42,32.43,17110.0,29.239,29.248,29.23,29.239,17110.0
2017-06-20 14:00:00,32.42,32.44,32.42,32.43,19375.0,29.23,29.248,29.23,29.239,19375.0
2017-06-20 14:05:00,32.43,32.44,32.43,32.43,2581.0,29.239,29.248,29.239,29.239,2581.0
2017-06-20 14:10:00,32.43,32.44,32.42,32.42,11896.0,29.239,29.248,29.23,29.23,11896.0
2017-06-20 14:15:00,32.42,32.45,32.42,32.44,103088.0,29.23,29.2571,29.23,29.248,103088.0
2017-06-20 14:20:00,32.44,32.44,32.43,32.44,5931.0,29.248,29.248,29.239,29.248,5931.0
2017-06-20 14:25:00,32.44,32.44,32.42,32.42,21444.0,29.248,29.248,29.23,29.23,21444.0
2017-06-20 14:30:00,32.42,32.43,32.42,32.43,4387.0,29.23,29.239,29.23,29.239,4387.0
2017-06-20 14:35:00,32.42,32.44,32.42,32.44,32468.0,29.23,29.248,29.23,29.248,32468.0
2017-06-20 14:40:00,32.44,32.45,32.43,32.44,33615.0,29.248,29.2571,29.239,29.248,33615.0
2017-06-20 14:45:00,32.43,32.44,32.43,32.43,2100.0,29.239,29.248,29.239,29.239,2100.0
2017-06-20 14:50:00,32.43,32.43,32.42,32.43,9135.0,29.239,29.239,29.23,29.239,9135.0
2017-06-20 14:55:00,32.43,32.44,32.42,32.43,10121.0,29.239,29.248,29.23,29.239,10121.0
2017-06-20 15:00:00,32.43,32.44,32.43,32.44,7316.0,29.239,29.248,29.239,29.248,7316.0
2017-06-20 15:05:00,32.44,32.44,32.43,32.44,3650.0,29.248,29.248,29.239,29.248,3650.0
2017-06-20 15:10:00,32.43,32.44,32.43,32.44,33602.0,29.239,29.248,29.239,29.248,33602.0
2017-06-20 15:15:00,32.44,32.45,32.44,32.45,6243.0,29.248,29.2571,29.248,29.2571,6243.0
2017-06-20 15:20:00,32.44,32.45,32.43,32.43,7187.0,29.248,29.2571,29.239,29.239,7187.0
2017-06-20 15:25:00,32.43,32.43,32.41,32.43,35807.0,29.239,29.239,29.221,29.239,35807.0
2017-06-20 15:30:00,32.43,32.43,32.41,32.41,13546.0,29.239,29.239,29.221,29.221,13546.0
2017-06-20 15:35:00,32.41,32.43,32.4,32.43,43958.0,29.221,29.239,29.212,29.239,43958.0
2017-06-20 15:40:00,32.43,32.43,32.41,32.41,15714.0,29.239,29.239,29.221,29.221,15714.0
2017-06-20 15:45:00,32.41,32.42,32.4,32.4,17865.0,29.221,29.23,29.212,29.212,17865.0
2017-06-20 15:50:00,32.41,32.41,32.4,32.41,40424.0,29.221,29.221,29.212,29.221,40424.0
2017-06-20 15:55:00,32.41,32.41,32.39,32.4,141955.0,29.221,29.221,29.203,29.212,141955.0
2017-06-21 09:30:00,32.62,32.63,32.48,32.55,21509.0,29.4103,29.4193,29.2841,29.3472,21509.0
2017-06-21 09:35:00,32.55,32.56,32.54,32.55,43756.0,29.3472,29.3562,29.3382,29.3472,43756.0
2017-06-21 09:40:00,32.55,32.56,32.54,32.54,23917.0,29.3472,29.3562,29.3382,29.3382,23917.0
2017-06-21 09:45:00,32.55,32.56,32.54,32.54,33035.0,29.3472,29.3562,29.3382,29.3382,33035.0
2017-06-21 09:50:00,32.55,32.57,32.54,32.55,66730.0,29.3472,29.3652,29.3382,29.3472,66730.0
2017-06-21 09:55:00,32.55,32.58,32.55,32.58,34658.0,29.3472,29.3743,29.3472,29.3743,34658.0
2017-06-21 10:00:00,32.57,32.58,32.55,32.55,33594.0,29.3652,29.3743,29.3472,29.3472,33594.0
2017-06-21 10:05:00,32.55,32.58,32.55,32.57,13450.0,29.3472,29.3743,29.3472,29.3652,13450.0
2017-06-21 10:10:00,32.56,32.56,32.55,32.56,18900.0,29.3562,29.3562,29.3472,29.3562,18900.0
2017-06-21 10:15:00,32.55,32.56,32.55,32.55,10453.0,29.3472,29.3562,29.3472,29.3472,10453.0
2017-06-21 10:20:00,32.55,32.57,32.55,32.57,18451.0,29.3472,29.3652,29.3472,29.3652,18451.0
2017-06-21 10:25:00,32.57,32.57,32.55,32.57,9631.0,29.3652,29.3652,29.3472,29.3652,9631.0
2017-06-21 10:30:00,32.57,32.58,32.56,32.57,40656.0,29.3652,29.3743,29.3562,29.3652,40656.0
2017-06-21 10:35:00,32.58,32.59,32.55,32.57,53775.0,29.3743,29.3833,29.3472,29.3652,53775.0
2017-06-21 10:40:00,32.58,32.6,32.57,32.59,13556.0,29.3743,29.3923,29.3652,29.3833,13556.0
2017-06-21 10:45:00,32.59,32.59,32.58,32.58,9885.0,29.3833,29.3833,29.3743,29.3743,9885.0
2017-06-21 10:50:00,32.59,32.6,32.58,32.59,21735.0,29.3833,29.3923,29.3743,29.3833,21735.0
2017-06-21 10:55:00,32.59,32.59,32.58,32.59,10317.0,29.3833,29.3833,29.3743,29.3833,10317.0
2017-06-21 11:00:00,32.58,32.58,32.54,32.54,28983.0,29.3743,29.3743,29.3382,29.3382,28983.0
2017-06-21 11:05:00,32.55,32.56,32.54,32.55,3849.0,29.3472,29.3562,29.3382,29.3472,3849.0
2017-06-21 11:10:00,32.54,32.54,32.53,32.53,1915.0,29.3382,29.3382,29.3292,29.3292,1915.0
2017-06-21 11:15:00,32.53,32.53,32.52,32.53,11272.0,29.3292,29.3292,29.3202,29.3292,11272.0
2017-06-21 11:20:00,32.54,32.55,32.54,32.55,1669.0,29.3382,29.3472,29.3382,29.3472,1669.0
2017-06-21 11:25:00,32.55,32.55,32.54,32.55,600.0,29.3472,29.3472,29.3382,29.3472,600.0
2017-06-21 11:30:00,32.55,32.55,32.54,32.55,2195.0,29.3472,29.3472,29.3382,29.3472,2195.0
2017-06-21 11:35:00,32.54,32.55,32.54,32.55,3966.0,29.3382,29.3472,29.3382,29.3472,3966.0
2017-06-21 11:40:00,32.55,32.57,32.55,32.56,23678.0,29.3472,29.3652,29.3472,29.3562,23678.0
2017-06-21 11:45:00,32.55,32.56,32.55,32.55,250.0,29.3472,29.3562,29.3472,29.3472,250.0
2017-06-21 11:50:00,32.55,32.56,32.54,32.54,8146.0,29.3472,29.3562,29.3382,29.3382,8146.0
2017-06-21 11:55:00,32.54,32.55,32.54,32.55,5080.0,29.3382,29.3472,29.3382,29.3472,5080.0
2017-06-21 12:00:00,32.54,32.55,32.54,32.54,6600.0,29.3382,29.3472,29.3382,29.3382,6600.0
2017-06-21 12:05:00,32.55,32.55,32.53,32.54,8680.0,29.3472,29.3472,29.3292,29.3382,8680.0
2017-06-21 12:10:00,32.54,32.54,32.53,32.54,12641.0,29.3382,29.3382,29.3292,29.3382,12641.0
2017-06-21 12:15:00,32.54,32.54,32.53,32.54,1100.0,29.3382,29.3382,29.3292,29.3382,1100.0
2017-06-21 12:20:00,32.54,32.55,32.53,32.55,9408.0,29.3382,29.3472,29.3292,29.3472,9408.0
2017-06-21 12:25:00,32.54,32.55,32.54,32.55,1200.0,29.3382,29.3472,29.3382,29.3472,1200.0
2017-06-21 12:30:00,32.55,32.55,32.54,32.55,2200.0,29.3472,29.3472,29.3382,29.3472,2200.0
2017-06-21 12:35:00,32.54,32.54,32.52,32.53,24921.0,29.3382,29.3382,29.3202,29.3292,24921.0
2017-06-21 12:40:00,32.52,32.53,32.51,32.52,23134.0,29.3202,29.3292,29.3111,29.3202,23134.0
2017-06-21 12:45:00,32.51,32.52,32.51,32.51,15601.0,29.3111,29.3202,29.3111,29.3111,15601.0
2017-06-21 12:50:00,32.51,32.52,32.5,32.51,7800.0,29.3111,29.3202,29.3021,29.3111,7800.0
2017-06-21 12:55:00,32.5,32.52,32.5,32.51,32324.0,29.3021,29.3202,29.3021,29.3111,32324.0
2017-06-21 13:00:00,32.52,32.52,32.51,32.51,4723.0,29.3202,29.3202,29.3111,29.3111,4723.0
2017-06-21 13:05:00,32.51,32.52,32.49,32.49,21845.0,29.3111,29.3202,29.2931,29.2931,21845.0
2017-06-21 13:10:00,32.5,32.5,32.48,32.49,18775.0,29.3021,29.3021,29.2841,29.2931,18775.0
2017-06-21 13:15:00,32.49,32.51,32.49,32.5,17631.0,29.2931,29.3111,29.2931,29.3021,17631.0
2017-06-21 13:20:00,32.5,32.51,32.5,32.5,850.0,29.3021,29.3111,29.3021,29.3021,850.0
2017-06-21 13:25:00,32.51,32.52,32.5,32.52,5300.0,29.3111,29.3202,29.3021,29.3202,5300.0
2017-06-21 13:30:00,32.52,32.52,32.51,32.52,839.0,29.3202,29.3202,29.3111,29.3202,839.0
2017-06-21 13:35:00,32.51,32.51,32.5,32.5,5067.0,29.3111,29.3111,29.3021,29.3021,5067.0
2017-06-21 13:40:00,32.5,32.5,32.49,32.5,4418.0,29.3021,29.3021,29.2931,29.3021,4418.0
2017-06-21 13:45:00,32.5,32.5,32.47,32.48,31718.0,29.3021,29.3021,29.2751,29.2841,31718.0
2017-06-21 13:50:00,32.48,32.48,32.45,32.46,10297.0,29.2841,29.2841,29.2571,29.2661,10297.0
2017-06-21 13:55:00,32.46,32.46,32.46,32.46,250.0,29.2661,29.2661,29.2661,29.2661,250.0
2017-06-21 14:00:00,32.46,32.47,32.46,32.47,2156.0,29.2661,29.2751,29.2661,29.2751,2156.0
2017-06-21 14:05:00,32.47,32.47,32.46,32.46,10979.0,29.2751,29.2751,29.2661,29.2661,10979.0
2017-06-21 14:10:00,32.47,32.48,32.46,32.48,6611.0,29.2751,29.2841,29.2661,29.2841,6611.0
2017-06-21 14:15:00,32.48,32.48,32.47,32.47,1400.0,29.2841,29.2841,29.2751,29.2751,1400.0
2017-06-21 14:20:00,32.47,32.48,32.46,32.47,8722.0,29.2751,29.2841,29.2661,29.2751,8722.0
2017-06-21 14:25:00,32.47,32.47,32.46,32.46,4299.0,29.2751,29.2751,29.2661,29.2661,4299.0
2017-06-21 14:30:00,32.46,32.48,32.46,32.47,2811.0,29.2661,29.2841,29.2661,29.2751,2811.0
2017-06-21 14:35:00,32.48,32.49,32.48,32.48,4678.0,29.2841,29.2931,29.2841,29.2841,4678.0
2017-06-21 14:40:00,32.49,32.49,32.48,32.49,7739.0,29.2931,29.2931,29.2841,29.2931,7739.0
2017-06-21 14:45:00,32.49,32.49,32.48,32.49,3350.0,29.2931,29.2931,29.2841,29.2931,3350.0
2017-06-21 14:50:00,32.49,32.5,32.48,32.5,30009.0,29.2931,29.3021,29.2841,29.3021,30009.0
2017-06-21 14:55:00,32.5,32.5,32.49,32.49,2500.0,29.3021,29.3021,29.2931,29.2931,2500.0
2017-06-21 15:00:00,32.5,32.5,32.48,32.48,23426.0,29.3021,29.3021,29.2841,29.2841,23426.0
2017-06-21 15:05:00,32.48,32.5,32.48,32.5,55693.0,29.2841,29.3021,29.2841,29.3021,55693.0
2017-06-21 15:10:00,32.5,32.5,32.49,32.5,2300.0,29.3021,29.3021,29.2931,29.3021,2300.0
2017-06-21 15:15:00,32.5,32.51,32.49,32.51,12028.0,29.3021,29.3111,29.2931,29.3111,12028.0
2017-06-21 15:20:00,32.51,32.51,32.5,32.51,2699.0,29.3111,29.3111,29.3021,29.3111,2699.0
2017-06-21 15:25:00,32.51,32.51,32.5,32.51,10609.0,29.3111,29.3111,29.3021,29.3111,10609.0
2017-06-21 15:30:00,32.51,32.51,32.5,32.5,5519.0,29.3111,29.3111,29.3021,29.3021,5519.0
2017-06-21 15:35:00,32.51,32.51,32.48,32.48,41977.0,29.3111,29.3111,29.2841,29.2841,41977.0
2017-06-21 15:40:00,32.48,32.49,32.48,32.48,12612.0,29.2841,29.2931,29.2841,29.2841,12612.0
2017-06-21 15:45:00,32.49,32.49,32.48,32.48,92755.0,29.2931,29.2931,29.2841,29.2841,92755.0
2017-06-21 15:50:00,32.48,32.49,32.47,32.48,34924.0,29.2841,29.2931,29.2751,29.2841,34924.0
2017-06-21 15:55:00,32.48,32.5,32.47,32.49,55668.0,29.2841,29.3021,29.2751,29.2931,55668.0
2017-06-22 09:30:00,32.4,32.52,32.38,32.41,107510.0,29.212,29.3202,29.1939,29.221,107510.0
2017-06-22 09:35:00,32.41,32.42,32.38,32.41,38851.0,29.221,29.23,29.1939,29.221,38851.0
2017-06-22 09:40:00,32.4,32.43,32.39,32.43,38391.0,29.212,29.239,29.203,29.239,38391.0
2017-06-22 09:45:00,32.43,32.43,32.42,32.43,22999.0,29.239,29.239,29.23,29.239,22999.0
2017-06-22 09:50:00,32.43,32.43,32.42,32.43,4402.0,29.239,29.239,29.23,29.239,4402.0
2017-06-22 09:55:00,32.43,32.44,32.42,32.43,7560.0,29.239,29.248,29.23,29.239,7560.0
2017-06-22 10:00:00,32.43,32.43,32.4,32.41,14102.0,29.239,29.239,29.212,29.221,14102.0
2017-06-22 10:05:00,32.41,32.42,32.37,32.38,1139994.0,29.221,29.23,29.1849,29.1939,1139994.0
2017-06-22 10:10:00,32.38,32.4,32.38,32.4,8441.0,29.1939,29.212,29.1939,29.212,8441.0
2017-06-22 10:15:00,32.4,32.4,32.39,32.39,1511.0,29.212,29.212,29.203,29.203,1511.0
2017-06-22 10:20:00,32.39,32.4,32.39,32.39,2015.0,29.203,29.212,29.203,29.203,2015.0
2017-06-22 10:25:00,32.39,32.4,32.38,32.38,22054.0,29.203,29.212,29.1939,29.1939,22054.0
2017-06-22 10:30:00,32.39,32.39,32.38,32.38,6800.0,29.203,29.203,29.1939,29.1939,6800.0
2017-06-22 10:35:00,32.38,32.38,32.37,32.38,970.0,29.1939,29.1939,29.1849,29.1939,970.0
2017-06-22 10:40:00,32.38,32.4,32.38,32.39,34618.0,29.1939,29.212,29.1939,29.203,34618.0
2017-06-22 10:45:00,32.4,32.41,32.39,32.4,5602.0,29.212,29.221,29.203,29.212,5602.0
2017-06-22 10:50:00,32.41,32.41,32.4,32.41,9722.0,29.221,29.221,29.212,29.221,9722.0
2017-06-22 10:55:00,32.4,32.41,32.4,32.41,7201.0,29.212,29.221,29.212,29.221,7201.0
2017-06-22 11:00:00,32.41,32.44,32.4,32.44,63599.0,29.221,29.248,29.212,29.248,63599.0
2017-06-22 11:05:00,32.44,32.46,32.43,32.43,145458.0,29.248,29.2661,29.239,29.239,145458.0
2017-06-22 11:10:00,32.44,32.45,32.43,32.43,23065.0,29.248,29.2571,29.239,29.239,23065.0
2017-06-22 11:15:00,32.43,32.43,32.42,32.43,10801.0,29.239,29.239,29.23,29.239,10801.0
2017-06-22 11:20:00,32.44,32.45,32.43,32.44,8067.0,29.248,29.2571,29.239,29.248,8067.0
2017-06-22 11:25:00,32.44,32.45,32.44,32.45,5412.0,29.248,29.2571,29.248,29.2571,5412.0
2017-06-22 11:30:00,32.45,32.45,32.44,32.45,34280.0,29.2571,29.2571,29.248,29.2571,34280.0
2017-06-22 11:35:00,32.45,32.45,32.44,32.44,1753.0,29.2571,29.2571,29.248,29.248,1753.0
2017-06-22 11:40:00,32.44,32.45,32.44,32.44,31004.0,29.248,29.2571,29.248,29.248,31004.0
2017-06-22 11:45:00,32.44,32.44,32.42,32.42,5999.0,29.248,29.248,29.23,29.23,5999.0
2017-06-22 11:50:00,32.43,32.43,32.42,32.43,8683.0,29.239,29.239,29.23,29.239,8683.0
2017-06-22 11:55:00,32.42,32.43,32.42,32.43,2600.0,29.23,29.239,29.23,29.239,2600.0
2017-06-22 12:00:00,32.43,32.44,32.43,32.44,8400.0,29.239,29.248,29.239,29.248,8400.0
2017-06-22 12:05:00,32.44,32.44,32.43,32.43,7377.0,29.248,29.248,29.239,29.239,7377.0
2017-06-22 12:10:00,32.43,32.44,32.42,32.43,16886.0,29.239,29.248,29.23,29.239,16886.0
2017-06-22 12:15:00,32.43,32.43,32.43,32.43,1900.0,29.239,29.239,29.239,29.239,1900.0
2017-06-22 12:20:00,32.42,32.44,32.42,32.44,12701.0,29.23,29.248,29.23,29.248,12701.0
2017-06-22 12:25:00,32.44,32.44,32.42,32.43,47966.0,29.248,29.248,29.23,29.239,47966.0
2017-06-22 12:30:00,32.43,32.45,32.42,32.44,12618.0,29.239,29.2571,29.23,29.248,12618.0
2017-06-22 12:35:00,32.45,32.46,32.44,32.45,22475.0,29.2571,29.2661,29.248,29.2571,22475.0
2017-06-22 12:40:00,32.45,32.45,32.44,32.45,18976.0,29.2571,29.2571,29.248,29.2571,18976.0
2017-06-22 12:45:00,32.45,32.46,32.43,32.45,42205.0,29.2571,29.2661,29.239,29.2571,42205.0
2017-06-22 12:50:00,32.46,32.46,32.45,32.45,15548.0,29.2661,29.2661,29.2571,29.2571,15548.0
2017-06-22 12:55:00,32.45,32.46,32.45,32.45,6510.0,29.2571,29.2661,29.2571,29.2571,6510.0
2017-06-22 13:00:00,32.45,32.45,32.44,32.45,4094.0,29.2571,29.2571,29.248,29.2571,4094.0
2017-06-22 13:05:00,32.45,32.45,32.44,32.45,7546.0,29.2571,29.2571,29.248,29.2571,7546.0
2017-06-22 13:10:00,32.45,32.46,32.45,32.45,6060.0,29.2571,29.2661,29.2571,29.2571,6060.0
2017-06-22 13:15:00,32.45,32.46,32.45,32.45,1094.0,29.2571,29.2661,29.2571,29.2571,1094.0
2017-06-22 13:20:00,32.45,32.45,32.44,32.44,8977.0,29.2571,29.2571,29.248,29.248,8977.0
2017-06-22 13:25:00,32.44,32.44,32.43,32.44,9962.0,29.248,29.248,29.239,29.248,9962.0
2017-06-22 13:30:00,32.44,32.44,32.43,32.44,1500.0,29.248,29.248,29.239,29.248,1500.0
2017-06-22 13:35:00,32.44,32.44,32.43,32.44,1300.0,29.248,29.248,29.239,29.248,1300.0
2017-06-22 13:40:00,32.43,32.44,32.43,32.44,3179.0,29.239,29.248,29.239,29.248,3179.0
2017-06-22 13:45:00,32.43,32.44,32.43,32.43,2372.0,29.239,29.248,29.239,29.239,2372.0
2017-06-22 13:50:00,32.43,32.44,32.43,32.44,4414.0,29.239,29.248,29.239,29.248,4414.0
2017-06-22 13:55:00,32.44,32.46,32.44,32.46,13817.0,29.248,29.2661,29.248,29.2661,13817.0
2017-06-22 14:00:00,32.45,32.45,32.44,32.45,10180.0,29.2571,29.2571,29.248,29.2571,10180.0
2017-06-22 14:05:00,32.44,32.44,32.44,32.44,100.0,29.248,29.248,29.248,29.248,100.0
2017-06-22 14:10:00,32.45,32.45,32.44,32.45,2466.0,29.2571,29.2571,29.248,29.2571,2466.0
2017-06-22 14:15:00,32.45,32.45,32.44,32.44,11903.0,29.2571,29.2571,29.248,29.248,11903.0
2017-06-22 14:20:00,32.45,32.45,32.44,32.44,1400.0,29.2571,29.2571,29.248,29.248,1400.0
2017-06-22 14:25:00,32.44,32.45,32.44,32.45,309.0,29.248,29.2571,29.248,29.2571,309.0
2017-06-22 14:30:00,32.44,32.44,32.43,32.44,18735.0,29.248,29.248,29.239,29.248,18735.0
2017-06-22 14:35:00,32.44,32.44,32.43,32.44,1140.0,29.248,29.248,29.239,29.248,1140.0
2017-06-22 14:40:00,32.44,32.44,32.43,32.44,38186.0,29.248,29.248,29.239,29.248,38186.0
2017-06-22 14:45:00,32.43,32.45,32.43,32.45,11022.0,29.239,29.2571,29.239,29.2571,11022.0
2017-06-22 14:50:00,32.45,32.45,32.44,32.44,314.0,29.2571,29.2571,29.248,29.248,314.0
2017-06-22 14:55:00,32.44,32.45,32.44,32.45,2685.0,29.248,29.2571,29.248,29.2571,2685.0
2017-06-22 15:00:00,32.44,32.45,32.44,32.44,2845.0,29.248,29.2571,29.248,29.248,2845.0
2017-06-22 15:05:00,32.45,32.45,32.44,32.44,3099.0,29.2571,29.2571,29.248,29.248,3099.0
2017-06-22 15:10:00,32.44,32.45,32.44,32.45,4000.0,29.248,29.2571,29.248,29.2571,4000.0
2017-06-22 15:15:00,32.44,32.45,32.44,32.44,900.0,29.248,29.2571,29.248,29.248,900.0
2017-06-22 15:20:00,32.44,32.45,32.44,32.44,1709.0,29.248,29.2571,29.248,29.248,1709.0
2017-06-22 15:25:00,32.44,32.45,32.44,32.45,1000.0,29.248,29.2571,29.248,29.2571,1000.0
2017-06-22 15:30:00,32.44,32.45,32.44,32.44,2100.0,29.248,29.2571,29.248,29.248,2100.0
2017-06-22 15:35:00,32.44,32.45,32.43,32.43,31759.0,29.248,29.2571,29.239,29.239,31759.0
2017-06-22 15:40:00,32.44,32.44,32.4,32.4,44858.0,29.248,29.248,29.212,29.212,44858.0
2017-06-22 15:45:00,32.41,32.41,32.39,32.39,20561.0,29.221,29.221,29.203,29.203,20561.0
2017-06-22 15:50:00,32.39,32.4,32.39,32.39,35316.0,29.203,29.212,29.203,29.203,35316.0
2017-06-22 15:55:00,32.4,32.41,32.37,32.38,248516.0,29.212,29.221,29.1849,29.1939,248516.0
2017-06-23 09:30:00,32.13,32.32,32.13,32.3,100498.0,28.9685,29.1398,28.9685,29.1218,100498.0
2017-06-23 09:35:00,32.3,32.3,32.26,32.27,24074.0,29.1218,29.1218,29.0857,29.0948,24074.0
2017-06-23 09:40:00,32.27,32.27,32.24,32.25,44113.0,29.0948,29.0948,29.0677,29.0767,44113.0
2017-06-23 09:45:00,32.25,32.25,32.24,32.25,15550.0,29.0767,29.0767,29.0677,29.0767,15550.0
2017-06-23 09:50:00,32.25,32.25,32.24,32.25,19909.0,29.0767,29.0767,29.0677,29.0767,19909.0
2017-06-23 09:55:00,32.25,32.29,32.24,32.29,19700.0,29.0767,29.1128,29.0677,29.1128,19700.0
2017-06-23 10:00:00,32.28,32.29,32.26,32.27,11441.0,29.1038,29.1128,29.0857,29.0948,11441.0
2017-06-23 10:05:00,32.27,32.27,32.27,32.27,155.0,29.0948,29.0948,29.0948,29.0948,155.0
2017-06-23 10:10:00,32.28,32.29,32.27,32.28,6200.0,29.1038,29.1128,29.0948,29.1038,6200.0
2017-06-23 10:15:00,32.29,32.29,32.27,32.27,3312.0,29.1128,29.1128,29.0948,29.0948,3312.0
2017-06-23 10:20:00,32.27,32.28,32.27,32.28,10600.0,29.0948,29.1038,29.0948,29.1038,10600.0
2017-06-23 10:25:00,32.28,32.3,32.28,32.29,13374.0,29.1038,29.1218,29.1038,29.1128,13374.0
2017-06-23 10:30:00,32.3,32.32,32.29,32.32,34678.0,29.1218,29.1398,29.1128,29.1398,34678.0
2017-06-23 10:35:00,32.32,32.34,32.31,32.33,44262.0,29.1398,29.1579,29.1308,29.1489,44262.0
2017-06-23 10:40:00,32.34,32.34,32.33,32.34,31178.0,29.1579,29.1579,29.1489,29.1579,31178.0
2017-06-23 10:45:00,32.34,32.35,32.33,32.34,10384.0,29.1579,29.1669,29.1489,29.1579,10384.0
2017-06-23 10:50:00,32.35,32.36,32.35,32.36,11900.0,29.1669,29.1759,29.1669,29.1759,11900.0
2017-06-23 10:55:00,32.36,32.36,32.34,32.34,32298.0,29.1759,29.1759,29.1579,29.1579,32298.0
2017-06-23 11:00:00,32.34,32.35,32.34,32.34,1950.0,29.1579,29.1669,29.1579,29.1579,1950.0
2017-06-23 11:05:00,32.34,32.35,32.34,32.34,1873.0,29.1579,29.1669,29.1579,29.1579,1873.0
2017-06-23 11:10:00,32.34,32.35,32.33,32.33,3450.0,29.1579,29.1669,29.1489,29.1489,3450.0
2017-06-23 11:15:00,32.34,32.34,32.33,32.34,21489.0,29.1579,29.1579,29.1489,29.1579,21489.0
2017-06-23 11:20:00,32.34,32.36,32.34,32.36,12218.0,29.1579,29.1759,29.1579,29.1759,12218.0
2017-06-23 11:25:00,32.36,32.36,32.35,32.36,10316.0,29.1759,29.1759,29.1669,29.1759,10316.0
2017-06-23 11:30:00,32.35,32.36,32.35,32.35,3890.0,29.1669,29.1759,29.1669,29.1669,3890.0
2017-06-23 11:35:00,32.36,32.36,32.34,32.34,8358.0,29.1759,29.1759,29.1579,29.1579,8358.0
2017-06-23 11:40:00,32.34,32.35,32.34,32.35,1709.0,29.1579,29.1669,29.1579,29.1669,1709.0
2017-06-23 11:45:00,32.34,32.35,32.34,32.35,7371.0,29.1579,29.1669,29.1579,29.1669,7371.0
2017-06-23 11:50:00,32.36,32.37,32.35,32.37,12612.0,29.1759,29.1849,29.1669,29.1849,12612.0
2017-06-23 11:55:00,32.37,32.37,32.36,32.36,4800.0,29.1849,29.1849,29.1759,29.1759,4800.0
2017-06-23 12:00:00,32.37,32.37,32.36,32.37,4125.0,29.1849,29.1849,29.1759,29.1849,4125.0
2017-06-23 12:05:00,32.37,32.37,32.35,32.36,19188.0,29.1849,29.1849,29.1669,29.1759,19188.0
2017-06-23 12:10:00,32.36,32.36,32.35,32.36,2200.0,29.1759,29.1759,29.1669,29.1759,2200.0
2017-06-23 12:15:00,32.35,32.36,32.35,32.36,4905.0,29.1669,29.1759,29.1669,29.1759,4905.0
2017-06-23 12:20:00,32.36,32.37,32.35,32.36,12300.0,29.1759,29.1849,29.1669,29.1759,12300.0
2017-06-23 12:25:00,32.37,32.37,32.36,32.36,2782.0,29.1849,29.1849,29.1759,29.1759,2782.0
2017-06-23 12:30:00,32.37,32.37,32.36,32.37,400.0,29.1849,29.1849,29.1759,29.1849,400.0
2017-06-23 12:35:00,32.36,32.37,32.36,32.37,482.0,29.1759,29.1849,29.1759,29.1849,482.0
2017-06-23 12:40:00,32.36,32.37,32.36,32.36,2378.0,29.1759,29.1849,29.1759,29.1759,2378.0
2017-06-23 12:45:00,32.37,32.37,32.36,32.36,600.0,29.1849,29.1849,29.1759,29.1759,600.0
2017-06-23 12:50:00,32.36,32.36,32.35,32.36,3550.0,29.1759,29.1759,29.1669,29.1759,3550.0
2017-06-23 12:55:00,32.35,32.36,32.35,32.35,1900.0,29.1669,29.1759,29.1669,29.1669,1900.0
2017-06-23 13:00:00,32.36,32.36,32.35,32.35,2112.0,29.1759,29.1759,29.1669,29.1669,2112.0
2017-06-23 13:05:00,32.35,32.36,32.35,32.36,600.0,29.1669,29.1759,29.1669,29.1759,600.0
2017-06-23 13:10:00,32.36,32.36,32.36,32.36,1417.0,29.1759,29.1759,29.1759,29.1759,1417.0
2017-06-23 13:15:00,32.36,32.36,32.35,32.36,5193.0,29.1759,29.1759,29.1669,29.1759,5193.0
2017-06-23 13:20:00,32.35,32.36,32.35,32.36,1617.0,29.1669,29.1759,29.1669,29.1759,1617.0
2017-06-23 13:25:00,32.36,32.36,32.35,32.35,5400.0,29.1759,29.1759,29.1669,29.1669,5400.0
2017-06-23 13:30:00,32.36,32.36,32.35,32.35,2500.0,29.1759,29.1759,29.1669,29.1669,2500.0
2017-06-23 13:35:00,32.36,32.37,32.36,32.37,5789.0,29.1759,29.1849,29.1759,29.1849,5789.0
2017-06-23 13:40:00,32.37,32.37,32.36,32.37,438.0,29.1849,29.1849,29.1759,29.1849,438.0
2017-06-23 13:45:00,32.37,32.37,32.36,32.37,5793.0,29.1849,29.1849,29.1759,29.1849,5793.0
2017-06-23 13:50:00,32.37,32.38,32.36,32.38,11744.0,29.1849,29.1939,29.1759,29.1939,11744.0
2017-06-23 13:55:00,32.37,32.38,32.37,32.37,2882.0,29.1849,29.1939,29.1849,29.1849,2882.0
2017-06-23 14:00:00,32.37,32.38,32.36,32.37,7325.0,29.1849,29.1939,29.1759,29.1849,7325.0
2017-06-23 14:05:00,32.37,32.37,32.36,32.36,470.0,29.1849,29.1849,29.1759,29.1759,470.0
2017-06-23 14:10:00,32.37,32.37,32.36,32.37,3222.0,29.1849,29.1849,29.1759,29.1849,3222.0
2017-06-23 14:15:00,32.37,32.37,32.36,32.37,3206.0,29.1849,29.1849,29.1759,29.1849,3206.0
2017-06-23 14:20:00,32.37,32.37,32.36,32.36,952.0,29.1849,29.1849,29.1759,29.1759,952.0
2017-06-23 14:25:00,32.36,32.37,32.36,32.36,3685.0,29.1759,29.1849,29.1759,29.1759,3685.0
2017-06-23 14:30:00,32.36,32.37,32.35,32.37,14431.0,29.1759,29.1849,29.1669,29.1849,14431.0
2017-06-23 14:35:00,32.36,32.37,32.36,32.37,500.0,29.1759,29.1849,29.1759,29.1849,500.0
2017-06-23 14:40:00,32.36,32.36,32.35,32.35,3777.0,29.1759,29.1759,29.1669,29.1669,3777.0
2017-06-23 14:45:00,32.35,32.35,32.35,32.35,418.0,29.1669,29.1669,29.1669,29.1669,418.0
2017-06-23 14:50:00,32.35,32.36,32.35,32.36,600.0,29.1669,29.1759,29.1669,29.1759,600.0
2017-06-23 14:55:00,32.35,32.36,32.35,32.35,6604.0,29.1669,29.1759,29.1669,29.1669,6604.0
2017-06-23 15:00:00,32.34,32.35,32.31,32.32,22142.0,29.1579,29.1669,29.1308,29.1398,22142.0
2017-06-23 15:05:00,32.32,32.33,32.32,32.33,18665.0,29.1398,29.1489,29.1398,29.1489,18665.0
2017-06-23 15:10:00,32.32,32.33,32.32,32.33,300.0,29.1398,29.1489,29.1398,29.1489,300.0
2017-06-23 15:15:00,32.32,32.33,32.32,32.32,2192.0,29.1398,29.1489,29.1398,29.1398,2192.0
2017-06-23 15:20:00,32.33,32.33,32.32,32.33,2648.0,29.1489,29.1489,29.1398,29.1489,2648.0
2017-06-23 15:25:00,32.32,32.33,32.31,32.31,5487.0,29.1398,29.1489,29.1308,29.1308,5487.0
2017-06-23 15:30:00,32.31,32.32,32.31,32.32,800.0,29.1308,29.1398,29.1308,29.1398,800.0
2017-06-23 15:35:00,32.32,32.33,32.32,32.32,11687.0,29.1398,29.1489,29.1398,29.1398,11687.0
2017-06-23 15:40:00,32.33,32.33,32.32,32.33,12361.0,29.1489,29.1489,29.1398,29.1489,12361.0
2017-06-23 15:45:00,32.33,32.33,32.32,32.33,7003.0,29.1489,29.1489,29.1398,29.1489,7003.0
2017-06-23 15:50:00,32.33,32.34,32.32,32.34,17601.0,29.1489,29.1579,29.1398,29.1579,17601.0
2017-06-23 15:55:00,32.34,32.36,32.33,32.34,44547.0,29.1579,29.1759,29.1489,29.1579,44547.0
2017-06-26 09:30:00,32.49,32.49,32.38,32.47,46367.0,29.2931,29.2931,29.1939,29.2751,46367.0
2017-06-26 09:35:00,32.47,32.48,32.44,32.45,151513.0,29.2751,29.2841,29.248,29.2571,151513.0
2017-06-26 09:40:00,32.45,32.47,32.45,32.47,55302.0,29.2571,29.2751,29.2571,29.2751,55302.0
2017-06-26 09:45:00,32.47,32.47,32.45,32.45,15052.0,29.2751,29.2751,29.2571,29.2571,15052.0
2017-06-26 09:50:00,32.45,32.48,32.44,32.48,36700.0,29.2571,29.2841,29.248,29.2841,36700.0
2017-06-26 09:55:00,32.48,32.49,32.48,32.48,26408.0,29.2841,29.2931,29.2841,29.2841,26408.0
2017-06-26 10:00:00,32.48,32.49,32.47,32.48,35154.0,29.2841,29.2931,29.2751,29.2841,35154.0
2017-06-26 10:05:00,32.48,32.5,32.47,32.48,69693.0,29.2841,29.3021,29.2751,29.2841,69693.0
2017-06-26 10:10:00,32.48,32.49,32.47,32.49,23239.0,29.2841,29.2931,29.2751,29.2931,23239.0
2017-06-26 10:15:00,32.48,32.49,32.48,32.49,21127.0,29.2841,29.2931,29.2841,29.2931,21127.0
2017-06-26 10:20:00,32.49,32.5,32.48,32.5,27366.0,29.2931,29.3021,29.2841,29.3021,27366.0
2017-06-26 10:25:00,32.5,32.52,32.49,32.52,13936.0,29.3021,29.3202,29.2931,29.3202,13936.0
2017-06-26 10:30:00,32.52,32.52,32.5,32.51,31466.0,29.3202,29.3202,29.3021,29.3111,31466.0
2017-06-26 10:35:00,32.51,32.51,32.49,32.49,14674.0,29.3111,29.3111,29.2931,29.2931,14674.0
2017-06-26 10:40:00,32.48,32.49,32.45,32.45,33870.0,29.2841,29.2931,29.2571,29.2571,33870.0
2017-06-26 10:45:00,32.45,32.46,32.44,32.45,14992.0,29.2571,29.2661,29.248,29.2571,14992.0
2017-06-26 10:50:00,32.45,32.45,32.42,32.44,79945.0,29.2571,29.2571,29.23,29.248,79945.0
2017-06-26 10:55:00,32.44,32.45,32.41,32.45,18747.0,29.248,29.2571,29.221,29.2571,18747.0
2017-06-26 11:00:00,32.45,32.45,32.41,32.43,32692.0,29.2571,29.2571,29.221,29.239,32692.0
2017-06-26 11:05:00,32.42,32.42,32.4,32.41,34401.0,29.23,29.23,29.212,29.221,34401.0
2017-06-26 11:10:00,32.41,32.44,32.41,32.44,12504.0,29.221,29.248,29.221,29.248,12504.0
2017-06-26 11:15:00,32.44,32.45,32.43,32.44,8065.0,29.248,29.2571,29.239,29.248,8065.0
2017-06-26 11:20:00,32.45,32.45,32.43,32.45,11993.0,29.2571,29.2571,29.239,29.2571,11993.0
2017-06-26 11:25:00,32.45,32.46,32.44,32.45,31916.0,29.2571,29.2661,29.248,29.2571,31916.0
2017-06-26 11:30:00,32.45,32.46,32.44,32.45,6709.0,29.2571,29.2661,29.248,29.2571,6709.0
2017-06-26 11:35:00,32.45,32.45,32.43,32.45,8888.0,29.2571,29.2571,29.239,29.2571,8888.0
2017-06-26 11:40:00,32.44,32.47,32.44,32.47,24021.0,29.248,29.2751,29.248,29.2751,24021.0
2017-06-26 11:45:00,32.47,32.47,32.46,32.47,600.0,29.2751,29.2751,29.2661,29.2751,600.0
2017-06-26 11:50:00,32.47,32.48,32.47,32.48,16407.0,29.2751,29.2841,29.2751,29.2841,16407.0
2017-06-26 11:55:00,32.48,32.49,32.47,32.48,23830.0,29.2841,29.2931,29.2751,29.2841,23830.0
2017-06-26 12:00:00,32.48,32.5,32.48,32.5,15202.0,29.2841,29.3021,29.2841,29.3021,15202.0
2017-06-26 12:05:00,32.5,32.5,32.47,32.49,10740.0,29.3021,29.3021,29.2751,29.2931,10740.0
2017-06-26 12:10:00,32.48,32.5,32.48,32.5,21444.0,29.2841,29.3021,29.2841,29.3021,21444.0
2017-06-26 12:15:00,32.5,32.5,32.48,32.48,11900.0,29.3021,29.3021,29.2841,29.2841,11900.0
2017-06-26 12:20:00,32.48,32.49,32.48,32.48,2869.0,29.2841,29.2931,29.2841,29.2841,2869.0
2017-06-26 12:25:00,32.48,32.48,32.45,32.47,42811.0,29.2841,29.2841,29.2571,29.2751,42811.0
2017-06-26 12:30:00,32.47,32.48,32.46,32.48,8028.0,29.2751,29.2841,29.2661,29.2841,8028.0
2017-06-26 12:35:00,32.48,32.49,32.48,32.48,3680.0,29.2841,29.2931,29.2841,29.2841,3680.0
2017-06-26 12:40:00,32.49,32.49,32.48,32.48,7380.0,29.2931,29.2931,29.2841,29.2841,7380.0
2017-06-26 12:45:00,32.49,32.49,32.48,32.48,3195.0,29.2931,29.2931,29.2841,29.2841,3195.0
2017-06-26 12:50:00,32.48,32.49,32.48,32.48,11473.0,29.2841,29.2931,29.2841,29.2841,11473.0
2017-06-26 12:55:00,32.49,32.49,32.48,32.49,4100.0,29.2931,29.2931,29.2841,29.2931,4100.0
2017-06-26 13:00:00,32.49,32.49,32.48,32.48,1800.0,29.2931,29.2931,29.2841,29.2841,1800.0
2017-06-26 13:05:00,32.49,32.49,32.48,32.48,1600.0,29.2931,29.2931,29.2841,29.2841,1600.0
2017-06-26 13:10:00,32.49,32.49,32.47,32.48,22269.0,29.2931,29.2931,29.2751,29.2841,22269.0
2017-06-26 13:15:00,32.47,32.48,32.47,32.48,10278.0,29.2751,29.2841,29.2751,29.2841,10278.0
2017-06-26 13:20:00,32.48,32.48,32.46,32.48,31353.0,29.2841,29.2841,29.2661,29.2841,31353.0
2017-06-26 13:25:00,32.48,32.48,32.47,32.48,4820.0,29.2841,29.2841,29.2751,29.2841,4820.0
2017-06-26 13:30:00,32.48,32.48,32.47,32.48,3376.0,29.2841,29.2841,29.2751,29.2841,3376.0
2017-06-26 13:35:00,32.48,32.49,32.48,32.48,12692.0,29.2841,29.2931,29.2841,29.2841,12692.0
2017-06-26 13:40:00,32.48,32.49,32.48,32.48,14373.0,29.2841,29.2931,29.2841,29.2841,14373.0
2017-06-26 13:45:00,32.48,32.49,32.48,32.48,5808.0,29.2841,29.2931,29.2841,29.2841,5808.0
2017-06-26 13:50:00,32.48,32.49,32.48,32.48,9503.0,29.2841,29.2931,29.2841,29.2841,9503.0
2017-06-26 13:55:00,32.48,32.49,32.48,32.49,5260.0,29.2841,29.2931,29.2841,29.2931,5260.0
2017-06-26 14:00:00,32.48,32.49,32.48,32.49,3350.0,29.2841,29.2931,29.2841,29.2931,3350.0
2017-06-26 14:05:00,32.48,32.49,32.48,32.48,13682.0,29.2841,29.2931,29.2841,29.2841,13682.0
2017-06-26 14:10:00,32.48,32.49,32.48,32.49,7466.0,29.2841,29.2931,29.2841,29.2931,7466.0
2017-06-26 14:15:00,32.48,32.49,32.48,32.49,4906.0,29.2841,29.2931,29.2841,29.2931,4906.0
2017-06-26 14:20:00,32.49,32.5,32.48,32.49,33672.0,29.2931,29.3021,29.2841,29.2931,33672.0
2017-06-26 14:25:00,32.5,32.51,32.49,32.51,17793.0,29.3021,29.3111,29.2931,29.3111,17793.0
2017-06-26 14:30:00,32.51,32.51,32.5,32.51,3177.0,29.3111,29.3111,29.3021,29.3111,3177.0
2017-06-26 14:35:00,32.51,32.51,32.5,32.51,1993.0,29.3111,29.3111,29.3021,29.3111,1993.0
2017-06-26 14:40:00,32.51,32.52,32.5,32.51,28342.0,29.3111,29.3202,29.3021,29.3111,28342.0
2017-06-26 14:45:00,32.51,32.51,32.5,32.51,300.0,29.3111,29.3111,29.3021,29.3111,300.0
2017-06-26 14:50:00,32.51,32.51,32.5,32.51,4147.0,29.3111,29.3111,29.3021,29.3111,4147.0
2017-06-26 14:55:00,32.51,32.51,32.5,32.51,3977.0,29.3111,29.3111,29.3021,29.3111,3977.0
2017-06-26 15:00:00,32.51,32.51,32.5,32.5,5207.0,29.3111,29.3111,29.3021,29.3021,5207.0
2017-06-26 15:05:00,32.51,32.51,32.5,32.51,11665.0,29.3111,29.3111,29.3021,29.3111,11665.0
2017-06-26 15:10:00,32.51,32.51,32.5,32.51,9886.0,29.3111,29.3111,29.3021,29.3111,9886.0
2017-06-26 15:15:00,32.51,32.51,32.5,32.5,6238.0,29.3111,29.3111,29.3021,29.3021,6238.0
2017-06-26 15:20:00,32.5,32.51,32.47,32.48,53123.0,29.3021,29.3111,29.2751,29.2841,53123.0
2017-06-26 15:25:00,32.49,32.5,32.48,32.5,14019.0,29.2931,29.3021,29.2841,29.3021,14019.0
2017-06-26 15:30:00,32.5,32.5,32.49,32.5,7550.0,29.3021,29.3021,29.2931,29.3021,7550.0
2017-06-26 15:35:00,32.5,32.5,32.49,32.5,5350.0,29.3021,29.3021,29.2931,29.3021,5350.0
2017-06-26 15:40:00,32.49,32.5,32.48,32.48,20404.0,29.2931,29.3021,29.2841,29.2841,20404.0
2017-06-26 15:45:00,32.49,32.5,32.49,32.5,14073.0,29.2931,29.3021,29.2931,29.3021,14073.0
2017-06-26 15:50:00,32.5,32.5,32.49,32.5,105506.0,29.3021,29.3021,29.2931,29.3021,105506.0
2017-06-26 15:55:00,32.5,32.5,32.49,32.49,73033.0,29.3021,29.3021,29.2931,29.2931,73033.0
2017-06-27 09:30:00,32.1,32.1,31.97,32.0,107312.0,28.9415,28.9415,28.8243,28.8513,107312.0
2017-06-27 09:35:00,32.0,32.01,31.99,31.99,133471.0,28.8513,28.8603,28.8423,28.8423,133471.0
2017-06-27 09:40:00,31.99,32.0,31.98,31.98,111884.0,28.8423,28.8513,28.8333,28.8333,111884.0
2017-06-27 09:45:00,31.99,32.0,31.98,32.0,19276.0,28.8423,28.8513,28.8333,28.8513,19276.0
2017-06-27 09:50:00,32.0,32.01,31.99,32.0,22020.0,28.8513,28.8603,28.8423,28.8513,22020.0
2017-06-27 09:55:00,32.0,32.02,32.0,32.01,19728.0,28.8513,28.8694,28.8513,28.8603,19728.0
2017-06-27 10:00:00,32.01,32.02,32.0,32.02,69681.0,28.8603,28.8694,28.8513,28.8694,69681.0
2017-06-27 10:05:00,32.02,32.04,32.01,32.02,93967.0,28.8694,28.8874,28.8603,28.8694,93967.0
2017-06-27 10:10:00,32.02,32.02,32.01,32.02,28443.0,28.8694,28.8694,28.8603,28.8694,28443.0
2017-06-27 10:15:00,32.01,32.02,32.01,32.02,7657.0,28.8603,28.8694,28.8603,28.8694,7657.0
2017-06-27 10:20:00,32.02,32.04,32.02,32.04,6501.0,28.8694,28.8874,28.8694,28.8874,6501.0
2017-06-27 10:25:00,32.04,32.05,32.02,32.03,36889.0,28.8874,28.8964,28.8694,28.8784,36889.0
2017-06-27 10:30:00,32.03,32.04,32.02,32.04,15827.0,28.8784,28.8874,28.8694,28.8874,15827.0
2017-06-27 10:35:00,32.04,32.06,32.03,32.05,46634.0,28.8874,28.9054,28.8784,28.8964,46634.0
2017-06-27 10:40:00,32.05,32.09,32.05,32.07,23117.0,28.8964,28.9325,28.8964,28.9144,23117.0
2017-06-27 10:45:00,32.08,32.08,32.07,32.08,4800.0,28.9235,28.9235,28.9144,28.9235,4800.0
2017-06-27 10:50:00,32.08,32.09,32.08,32.09,7082.0,28.9235,28.9325,28.9235,28.9325,7082.0
2017-06-27 10:55:00,32.09,32.09,32.08,32.09,6498.0,28.9325,28.9325,28.9235,28.9325,6498.0
2017-06-27 11:00:00,32.08,32.1,32.08,32.1,13877.0,28.9235,28.9415,28.9235,28.9415,13877.0
2017-06-27 11:05:00,32.09,32.1,32.09,32.09,4412.0,28.9325,28.9415,28.9325,28.9325,4412.0
2017-06-27 11:10:00,32.09,32.1,32.07,32.08,37752.0,28.9325,28.9415,28.9144,28.9235,37752.0
2017-06-27 11:15:00,32.07,32.09,32.07,32.08,6467.0,28.9144,28.9325,28.9144,28.9235,6467.0
2017-06-27 11:20:00,32.08,32.09,32.08,32.08,6479.0,28.9235,28.9325,28.9235,28.9235,6479.0
2017-06-27 11:25:00,32.08,32.09,32.07,32.07,10360.0,28.9235,28.9325,28.9144,28.9144,10360.0
2017-06-27 11:30:00,32.07,32.08,32.06,32.08,3933.0,28.9144,28.9235,28.9054,28.9235,3933.0
2017-06-27 11:35:00,32.08,32.08,32.07,32.08,1365.0,28.9235,28.9235,28.9144,28.9235,1365.0
2017-06-27 11:40:00,32.08,32.09,32.08,32.09,17867.0,28.9235,28.9325,28.9235,28.9325,17867.0
2017-06-27 11:45:00,32.09,32.09,32.08,32.09,6271.0,28.9325,28.9325,28.9235,28.9325,6271.0
2017-06-27 11:50:00,32.09,32.11,32.08,32.08,63358.0,28.9325,28.9505,28.9235,28.9235,63358.0
2017-06-27 11:55:00,32.08,32.09,32.07,32.09,10610.0,28.9235,28.9325,28.9144,28.9325,10610.0
2017-06-27 12:00:00,32.09,32.1,32.09,32.1,6140.0,28.9325,28.9415,28.9325,28.9415,6140.0
2017-06-27 12:05:00,32.1,32.11,32.09,32.11,12589.0,28.9415,28.9505,28.9325,28.9505,12589.0
2017-06-27 12:10:00,32.1,32.11,32.1,32.11,4733.0,28.9415,28.9505,28.9415,28.9505,4733.0
2017-06-27 12:15:00,32.11,32.11,32.08,32.09,16378.0,28.9505,28.9505,28.9235,28.9325,16378.0
2017-06-27 12:20:00,32.08,32.09,32.07,32.07,5863.0,28.9235,28.9325,28.9144,28.9144,5863.0
2017-06-27 12:25:00,32.07,32.08,32.07,32.08,3101.0,28.9144,28.9235,28.9144,28.9235,3101.0
2017-06-27 12:30:00,32.08,32.08,32.06,32.07,5368.0,28.9235,28.9235,28.9054,28.9144,5368.0
2017-06-27 12:35:00,32.06,32.06,32.03,32.03,46642.0,28.9054,28.9054,28.8784,28.8784,46642.0
2017-06-27 12:40:00,32.03,32.05,32.02,32.04,162850.0,28.8784,28.8964,28.8694,28.8874,162850.0
2017-06-27 12:45:00,32.04,32.05,32.04,32.05,24134.0,28.8874,28.8964,28.8874,28.8964,24134.0
2017-06-27 12:50:00,32.04,32.05,32.02,32.02,12930.0,28.8874,28.8964,28.8694,28.8694,12930.0
2017-06-27 12:55:00,32.02,32.03,32.02,32.03,9561.0,28.8694,28.8784,28.8694,28.8784,9561.0
2017-06-27 13:00:00,32.02,32.04,32.02,32.04,4633.0,28.8694,28.8874,28.8694,28.8874,4633.0
2017-06-27 13:05:00,32.04,32.04,32.02,32.02,7319.0,28.8874,28.8874,28.8694,28.8694,7319.0
2017-06-27 13:10:00,32.02,32.04,32.02,32.04,55935.0,28.8694,28.8874,28.8694,28.8874,55935.0
2017-06-27 13:15:00,32.04,32.05,32.03,32.05,20015.0,28.8874,28.8964,28.8784,28.8964,20015.0
2017-06-27 13:20:00,32.05,32.06,32.04,32.05,19389.0,28.8964,28.9054,28.8874,28.8964,19389.0
2017-06-27 13:25:00,32.05,32.06,32.05,32.05,51695.0,28.8964,28.9054,28.8964,28.8964,51695.0
2017-06-27 13:30:00,32.06,32.06,32.05,32.06,5690.0,28.9054,28.9054,28.8964,28.9054,5690.0
2017-06-27 13:35:00,32.05,32.06,32.02,32.02,66206.0,28.8964,28.9054,28.8694,28.8694,66206.0
2017-06-27 13:40:00,32.02,32.03,32.02,32.02,18752.0,28.8694,28.8784,28.8694,28.8694,18752.0
2017-06-27 13:45:00,32.02,32.02,32.0,32.02,19732.0,28.8694,28.8694,28.8513,28.8694,19732.0
2017-06-27 13:50:00,32.02,32.02,32.01,32.02,19902.0,28.8694,28.8694,28.8603,28.8694,19902.0
2017-06-27 13:55:00,32.02,32.02,32.01,32.02,11506.0,28.8694,28.8694,28.8603,28.8694,11506.0
2017-06-27 14:00:00,32.02,32.02,32.01,32.01,4777.0,28.8694,28.8694,28.8603,28.8603,4777.0
2017-06-27 14:05:00,32.01,32.01,32.0,32.0,20652.0,28.8603,28.8603,28.8513,28.8513,20652.0
2017-06-27 14:10:00,32.0,32.01,31.99,32.0,29924.0,28.8513,28.8603,28.8423,28.8513,29924.0
2017-06-27 14:15:00,32.0,32.02,31.99,32.0,31461.0,28.8513,28.8694,28.8423,28.8513,31461.0
2017-06-27 14:20:00,32.01,32.01,31.99,32.01,25170.0,28.8603,28.8603,28.8423,28.8603,25170.0
2017-06-27 14:25:00,32.01,32.03,32.0,32.01,40435.0,28.8603,28.8784,28.8513,28.8603,40435.0
2017-06-27 14:30:00,32.02,32.03,32.01,32.02,3866.0,28.8694,28.8784,28.8603,28.8694,3866.0
2017-06-27 14:35:00,32.03,32.03,32.02,32.02,6098.0,28.8784,28.8784,28.8694,28.8694,6098.0
2017-06-27 14:40:00,32.02,32.03,32.01,32.02,6930.0,28.8694,28.8784,28.8603,28.8694,6930.0
2017-06-27 14:45:00,32.02,32.03,32.01,32.03,5958.0,28.8694,28.8784,28.8603,28.8784,5958.0
2017-06-27 14:50:00,32.02,32.03,32.02,32.03,8027.0,28.8694,28.8784,28.8694,28.8784,8027.0
2017-06-27 14:55:00,32.03,32.03,32.02,32.03,1150.0,28.8784,28.8784,28.8694,28.8784,1150.0
2017-06-27 15:00:00,32.02,32.03,32.02,32.03,5376.0,28.8694,28.8784,28.8694,28.8784,5376.0
2017-06-27 15:05:00,32.03,32.03,32.0,32.01,10948.0,28.8784,28.8784,28.8513,28.8603,10948.0
2017-06-27 15:10:00,32.01,32.02,32.01,32.02,11531.0,28.8603,28.8694,28.8603,28.8694,11531.0
2017-06-27 15:15:00,32.02,32.02,32.01,32.01,8565.0,28.8694,28.8694,28.8603,28.8603,8565.0
2017-06-27 15:20:00,32.02,32.02,32.01,32.01,7400.0,28.8694,28.8694,28.8603,28.8603,7400.0
2017-06-27 15:25:00,32.01,32.02,32.0,32.02,36587.0,28.8603,28.8694,28.8513,28.8694,36587.0
2017-06-27 15:30:00,32.02,32.02,31.99,32.0,54271.0,28.8694,28.8694,28.8423,28.8513,54271.0
2017-06-27 15:35:00,32.01,32.01,32.0,32.0,6425.0,28.8603,28.8603,28.8513,28.8513,6425.0
2017-06-27 15:40:00,32.01,32.01,32.0,32.0,9950.0,28.8603,28.8603,28.8513,28.8513,9950.0
2017-06-27 15:45:00,32.0,32.01,31.99,31.99,106605.0,28.8513,28.8603,28.8423,28.8423,106605.0
2017-06-27 15:50:00,31.99,31.99,31.97,31.97,50145.0,28.8423,28.8423,28.8243,28.8243,50145.0
2017-06-27 15:55:00,31.97,31.98,31.95,31.96,151018.0,28.8243,28.8333,28.8062,28.8153,151018.0
2017-06-28 09:30:00,31.99,32.14,31.95,32.12,96519.0,28.8423,28.9776,28.8062,28.9595,96519.0
2017-06-28 09:35:00,32.12,32.14,32.08,32.09,50946.0,28.9595,28.9776,28.9235,28.9325,50946.0
2017-06-28 09:40:00,32.09,32.1,32.05,32.05,45959.0,28.9325,28.9415,28.8964,28.8964,45959.0
2017-06-28 09:45:00,32.05,32.06,32.02,32.05,71048.0,28.8964,28.9054,28.8694,28.8964,71048.0
2017-06-28 09:50:00,32.05,32.09,32.04,32.05,103407.0,28.8964,28.9325,28.8874,28.8964,103407.0
2017-06-28 09:55:00,32.04,32.07,32.04,32.05,44040.0,28.8874,28.9144,28.8874,28.8964,44040.0
2017-06-28 10:00:00,32.05,32.06,32.05,32.05,44824.0,28.8964,28.9054,28.8964,28.8964,44824.0
2017-06-28 10:05:00,32.05,32.08,32.04,32.07,54447.0,28.8964,28.9235,28.8874,28.9144,54447.0
2017-06-28 10:10:00,32.07,32.07,32.05,32.05,17649.0,28.9144,28.9144,28.8964,28.8964,17649.0
2017-06-28 10:15:00,32.05,32.08,32.05,32.07,48902.0,28.8964,28.9235,28.8964,28.9144,48902.0
2017-06-28 10:20:00,32.07,32.07,32.04,32.04,11691.0,28.9144,28.9144,28.8874,28.8874,11691.0
2017-06-28 10:25:00,32.05,32.05,32.02,32.02,25023.0,28.8964,28.8964,28.8694,28.8694,25023.0
2017-06-28 10:30:00,32.03,32.06,32.02,32.06,30644.0,28.8784,28.9054,28.8694,28.9054,30644.0
2017-06-28 10:35:00,32.06,32.07,32.05,32.06,40754.0,28.9054,28.9144,28.8964,28.9054,40754.0
2017-06-28 10:40:00,32.06,32.09,32.06,32.08,35173.0,28.9054,28.9325,28.9054,28.9235,35173.0
2017-06-28 10:45:00,32.08,32.09,32.08,32.08,11534.0,28.9235,28.9325,28.9235,28.9235,11534.0
2017-06-28 10:50:00,32.08,32.09,32.08,32.08,14315.0,28.9235,28.9325,28.9235,28.9235,14315.0
2017-06-28 10:55:00,32.08,32.08,32.07,32.07,25771.0,28.9235,28.9235,28.9144,28.9144,25771.0
2017-06-28 11:00:00,32.07,32.08,32.07,32.08,26800.0,28.9144,28.9235,28.9144,28.9235,26800.0
2017-06-28 11:05:00,32.08,32.08,32.07,32.08,18934.0,28.9235,28.9235,28.9144,28.9235,18934.0
2017-06-28 11:10:00,32.08,32.09,32.07,32.08,17150.0,28.9235,28.9325,28.9144,28.9235,17150.0
2017-06-28 11:15:00,32.09,32.1,32.08,32.09,26350.0,28.9325,28.9415,28.9235,28.9325,26350.0
2017-06-28 11:20:00,32.09,32.09,32.08,32.09,13565.0,28.9325,28.9325,28.9235,28.9325,13565.0
2017-06-28 11:25:00,32.09,32.11,32.08,32.1,17982.0,28.9325,28.9505,28.9235,28.9415,17982.0
2017-06-28 11:30:00,32.1,32.11,32.1,32.11,43241.0,28.9415,28.9505,28.9415,28.9505,43241.0
2017-06-28 11:35:00,32.11,32.12,32.1,32.11,16943.0,28.9505,28.9595,28.9415,28.9505,16943.0
2017-06-28 11:40:00,32.11,32.12,32.11,32.11,3100.0,28.9505,28.9595,28.9505,28.9505,3100.0
2017-06-28 11:45:00,32.11,32.12,32.1,32.1,9849.0,28.9505,28.9595,28.9415,28.9415,9849.0
2017-06-28 11:50:00,32.1,32.12,32.1,32.12,26329.0,28.9415,28.9595,28.9415,28.9595,26329.0
2017-06-28 11:55:00,32.11,32.12,32.1,32.11,11516.0,28.9505,28.9595,28.9415,28.9505,11516.0
2017-06-28 12:00:00,32.1,32.12,32.1,32.12,24142.0,28.9415,28.9595,28.9415,28.9595,24142.0
2017-06-28 12:05:00,32.12,32.13,32.11,32.12,9220.0,28.9595,28.9685,28.9505,28.9595,9220.0
2017-06-28 12:10:00,32.13,32.13,32.12,32.13,4609.0,28.9685,28.9685,28.9595,28.9685,4609.0
2017-06-28 12:15:00,32.13,32.13,32.11,32.12,19700.0,28.9685,28.9685,28.9505,28.9595,19700.0
2017-06-28 12:20:00,32.12,32.13,32.11,32.13,18300.0,28.9595,28.9685,28.9505,28.9685,18300.0
2017-06-28 12:25:00,32.12,32.13,32.12,32.13,4143.0,28.9595,28.9685,28.9595,28.9685,4143.0
2017-06-28 12:30:00,32.13,32.13,32.12,32.12,10200.0,28.9685,28.9685,28.9595,28.9595,10200.0
2017-06-28 12:35:00,32.12,32.13,32.12,32.12,40853.0,28.9595,28.9685,28.9595,28.9595,40853.0
2017-06-28 12:40:00,32.12,32.13,32.12,32.12,6100.0,28.9595,28.9685,28.9595,28.9595,6100.0
2017-06-28 12:45:00,32.12,32.13,32.12,32.12,7200.0,28.9595,28.9685,28.9595,28.9595,7200.0
2017-06-28 12:50:00,32.12,32.13,32.12,32.12,9858.0,28.9595,28.9685,28.9595,28.9595,9858.0
2017-06-28 12:55:00,32.12,32.13,32.12,32.12,9839.0,28.9595,28.9685,28.9595,28.9595,9839.0
2017-06-28 13:00:00,32.12,32.13,32.12,32.12,11500.0,28.9595,28.9685,28.9595,28.9595,11500.0
2017-06-28 13:05:00,32.12,32.13,32.12,32.13,47556.0,28.9595,28.9685,28.9595,28.9685,47556.0
2017-06-28 13:10:00,32.13,32.13,32.12,32.13,51022.0,28.9685,28.9685,28.9595,28.9685,51022.0
2017-06-28 13:15:00,32.13,32.13,32.12,32.13,8500.0,28.9685,28.9685,28.9595,28.9685,8500.0
2017-06-28 13:20:00,32.13,32.13,32.12,32.13,7600.0,28.9685,28.9685,28.9595,28.9685,7600.0
2017-06-28 13:25:00,32.12,32.13,32.12,32.13,9500.0,28.9595,28.9685,28.9595,28.9685,9500.0
2017-06-28 13:30:00,32.12,32.16,32.12,32.15,41649.0,28.9595,28.9956,28.9595,28.9866,41649.0
2017-06-28 13:35:00,32.15,32.16,32.14,32.15,10129.0,28.9866,28.9956,28.9776,28.9866,10129.0
2017-06-28 13:40:00,32.16,32.16,32.14,32.15,13042.0,28.9956,28.9956,28.9776,28.9866,13042.0
2017-06-28 13:45:00,32.15,32.15,32.14,32.15,7138.0,28.9866,28.9866,28.9776,28.9866,7138.0
2017-06-28 13:50:00,32.14,32.15,32.14,32.14,11489.0,28.9776,28.9866,28.9776,28.9776,11489.0
2017-06-28 13:55:00,32.14,32.15,32.13,32.13,13768.0,28.9776,28.9866,28.9685,28.9685,13768.0
2017-06-28 14:00:00,32.13,32.14,32.13,32.13,33104.0,28.9685,28.9776,28.9685,28.9685,33104.0
2017-06-28 14:05:00,32.13,32.14,32.13,32.14,20319.0,28.9685,28.9776,28.9685,28.9776,20319.0
2017-06-28 14:10:00,32.14,32.14,32.13,32.13,10175.0,28.9776,28.9776,28.9685,28.9685,10175.0
2017-06-28 14:15:00,32.14,32.14,32.13,32.13,8165.0,28.9776,28.9776,28.9685,28.9685,8165.0
2017-06-28 14:20:00,32.13,32.14,32.13,32.13,9700.0,28.9685,28.9776,28.9685,28.9685,9700.0
2017-06-28 14:25:00,32.14,32.15,32.14,32.15,17941.0,28.9776,28.9866,28.9776,28.9866,17941.0
2017-06-28 14:30:00,32.14,32.15,32.14,32.15,2520.0,28.9776,28.9866,28.9776,28.9866,2520.0
2017-06-28 14:35:00,32.15,32.15,32.13,32.14,35585.0,28.9866,28.9866,28.9685,28.9776,35585.0
2017-06-28 14:40:00,32.13,32.14,32.13,32.14,9057.0,28.9685,28.9776,28.9685,28.9776,9057.0
2017-06-28 14:45:00,32.13,32.14,32.13,32.13,10700.0,28.9685,28.9776,28.9685,28.9685,10700.0
2017-06-28 14:50:00,32.13,32.14,32.13,32.14,17038.0,28.9685,28.9776,28.9685,28.9776,17038.0
2017-06-28 14:55:00,32.13,32.15,32.13,32.15,35200.0,28.9685,28.9866,28.9685,28.9866,35200.0
2017-06-28 15:00:00,32.14,32.15,32.14,32.15,5824.0,28.9776,28.9866,28.9776,28.9866,5824.0
2017-06-28 15:05:00,32.15,32.15,32.14,32.14,9101.0,28.9866,28.9866,28.9776,28.9776,9101.0
2017-06-28 15:10:00,32.14,32.15,32.14,32.15,14641.0,28.9776,28.9866,28.9776,28.9866,14641.0
2017-06-28 15:15:00,32.15,32.15,32.14,32.15,19883.0,28.9866,28.9866,28.9776,28.9866,19883.0
2017-06-28 15:20:00,32.15,32.15,32.14,32.15,23755.0,28.9866,28.9866,28.9776,28.9866,23755.0
2017-06-28 15:25:00,32.14,32.15,32.14,32.14,59216.0,28.9776,28.9866,28.9776,28.9776,59216.0
2017-06-28 15:30:00,32.14,32.17,32.14,32.16,55785.0,28.9776,29.0046,28.9776,28.9956,55785.0
2017-06-28 15:35:00,32.16,32.16,32.15,32.16,14548.0,28.9956,28.9956,28.9866,28.9956,14548.0
2017-06-28 15:40:00,32.16,32.16,32.15,32.16,16380.0,28.9956,28.9956,28.9866,28.9956,16380.0
2017-06-28 15:45:00,32.15,32.16,32.14,32.16,64605.0,28.9866,28.9956,28.9776,28.9956,64605.0
2017-06-28 15:50:00,32.15,32.16,32.15,32.16,22261.0,28.9866,28.9956,28.9866,28.9956,22261.0
2017-06-28 15:55:00,32.16,32.16,32.12,32.13,151280.0,28.9956,28.9956,28.9595,28.9685,151280.0
2017-06-29 09:30:00,32.08,32.08,31.94,31.96,115331.0,28.9235,28.9235,28.7972,28.8153,115331.0
2017-06-29 09:35:00,31.96,31.97,31.94,31.96,22777.0,28.8153,28.8243,28.7972,28.8153,22777.0
2017-06-29 09:40:00,31.96,31.97,31.91,31.94,94014.0,28.8153,28.8243,28.7702,28.7972,94014.0
2017-06-29 09:45:00,31.93,31.97,31.91,31.96,360947.0,28.7882,28.8243,28.7702,28.8153,360947.0
2017-06-29 09:50:00,31.96,31.99,31.95,31.96,80883.0,28.8153,28.8423,28.8062,28.8153,80883.0
2017-06-29 09:55:00,31.96,31.97,31.95,31.96,65731.0,28.8153,28.8243,28.8062,28.8153,65731.0
2017-06-29 10:00:00,31.96,31.97,31.92,31.94,150671.0,28.8153,28.8243,28.7792,28.7972,150671.0
2017-06-29 10:05:00,31.94,31.97,31.93,31.96,88052.0,28.7972,28.8243,28.7882,28.8153,88052.0
2017-06-29 10:10:00,31.96,31.96,31.93,31.94,48392.0,28.8153,28.8153,28.7882,28.7972,48392.0
2017-06-29 10:15:00,31.94,31.95,31.93,31.95,115266.0,28.7972,28.8062,28.7882,28.8062,115266.0
2017-06-29 10:20:00,31.94,31.97,31.92,31.96,353535.0,28.7972,28.8243,28.7792,28.8153,353535.0
2017-06-29 10:25:00,31.96,32.0,31.94,32.0,94066.0,28.8153,28.8513,28.7972,28.8513,94066.0
2017-06-29 10:30:00,32.0,32.0,31.98,32.0,41416.0,28.8513,28.8513,28.8333,28.8513,41416.0
2017-06-29 10:35:00,32.0,32.01,31.98,32.01,33700.0,28.8513,28.8603,28.8333,28.8603,33700.0
2017-06-29 10:40:00,32.01,32.03,32.0,32.03,78392.0,28.8603,28.8784,28.8513,28.8784,78392.0
2017-06-29 10:45:00,32.03,32.05,32.02,32.05,131993.0,28.8784,28.8964,28.8694,28.8964,131993.0
2017-06-29 10:50:00,32.05,32.05,32.02,32.02,39989.0,28.8964,28.8964,28.8694,28.8694,39989.0
2017-06-29 10:55:00,32.02,32.03,32.01,32.02,19649.0,28.8694,28.8784,28.8603,28.8694,19649.0
2017-06-29 11:00:00,32.02,32.02,32.01,32.01,12114.0,28.8694,28.8694,28.8603,28.8603,12114.0
2017-06-29 11:05:00,32.02,32.02,31.99,32.0,72883.0,28.8694,28.8694,28.8423,28.8513,72883.0
2017-06-29 11:10:00,32.0,32.01,31.97,32.0,352275.0,28.8513,28.8603,28.8243,28.8513,352275.0
2017-06-29 11:15:00,32.0,32.0,31.97,31.98,33029.0,28.8513,28.8513,28.8243,28.8333,33029.0
2017-06-29 11:20:00,31.98,31.98,31.95,31.96,53682.0,28.8333,28.8333,28.8062,28.8153,53682.0
2017-06-29 11:25:00,31.96,31.97,31.94,31.94,40027.0,28.8153,28.8243,28.7972,28.7972,40027.0
2017-06-29 11:30:00,31.95,31.95,31.91,31.94,56515.0,28.8062,28.8062,28.7702,28.7972,56515.0
2017-06-29 11:35:00,31.94,31.94,31.91,31.91,40185.0,28.7972,28.7972,28.7702,28.7702,40185.0
2017-06-29 11:40:00,31.91,31.93,31.9,31.92,17503.0,28.7702,28.7882,28.7612,28.7792,17503.0
2017-06-29 11:45:00,31.92,31.93,31.91,31.92,16489.0,28.7792,28.7882,28.7702,28.7792,16489.0
2017-06-29 11:50:00,31.91,31.91,31.88,31.88,66775.0,28.7702,28.7702,28.7431,28.7431,66775.0
2017-06-29 11:55:00,31.88,31.88,31.85,31.86,55440.0,28.7431,28.7431,28.7161,28.7251,55440.0
2017-06-29 12:00:00,31.85,31.86,31.83,31.86,30468.0,28.7161,28.7251,28.6981,28.7251,30468.0
2017-06-29 12:05:00,31.85,31.85,31.83,31.83,54863.0,28.7161,28.7161,28.6981,28.6981,54863.0
2017-06-29 12:10:00,31.84,31.85,31.83,31.84,32202.0,28.7071,28.7161,28.6981,28.7071,32202.0
2017-06-29 12:15:00,31.84,31.85,31.82,31.84,46756.0,28.7071,28.7161,28.689,28.7071,46756.0
2017-06-29 12:20:00,31.84,31.84,31.82,31.83,10600.0,28.7071,28.7071,28.689,28.6981,10600.0
2017-06-29 12:25:00,31.83,31.83,31.81,31.82,10370.0,28.6981,28.6981,28.68,28.689,10370.0
2017-06-29 12:30:00,31.82,31.82,31.8,31.81,24299.0,28.689,28.689,28.671,28.68,24299.0
2017-06-29 12:35:00,31.81,31.81,31.79,31.8,24252.0,28.68,28.68,28.662,28.671,24252.0
2017-06-29 12:40:00,31.8,31.81,31.79,31.81,49729.0,28.671,28.68,28.662,28.68,49729.0
2017-06-29 12:45:00,31.81,31.81,31.79,31.79,48002.0,28.68,28.68,28.662,28.662,48002.0
2017-06-29 12:50:00,31.79,31.79,31.78,31.79,25288.0,28.662,28.662,28.653,28.662,25288.0
2017-06-29 12:55:00,31.79,31.79,31.77,31.77,26295.0,28.662,28.662,28.644,28.644,26295.0
2017-06-29 13:00:00,31.78,31.79,31.78,31.79,2830.0,28.653,28.662,28.653,28.662,2830.0
2017-06-29 13:05:00,31.79,31.79,31.75,31.76,26249.0,28.662,28.662,28.6259,28.6349,26249.0
2017-06-29 13:10:00,31.76,31.76,31.73,31.74,18708.0,28.6349,28.6349,28.6079,28.6169,18708.0
2017-06-29 13:15:00,31.74,31.74,31.73,31.74,12708.0,28.6169,28.6169,28.6079,28.6169,12708.0
2017-06-29 13:20:00,31.74,31.74,31.71,31.71,22105.0,28.6169,28.6169,28.5899,28.5899,22105.0
2017-06-29 13:25:00,31.71,31.71,31.67,31.68,39705.0,28.5899,28.5899,28.5538,28.5628,39705.0
2017-06-29 13:30:00,31.68,31.74,31.68,31.73,80914.0,28.5628,28.6169,28.5628,28.6079,80914.0
2017-06-29 13:35:00,31.73,31.74,31.71,31.73,24334.0,28.6079,28.6169,28.5899,28.6079,24334.0
2017-06-29 13:40:00,31.73,31.74,31.72,31.73,10832.0,28.6079,28.6169,28.5989,28.6079,10832.0
2017-06-29 13:45:00,31.72,31.74,31.71,31.73,48263.0,28.5989,28.6169,28.5899,28.6079,48263.0
2017-06-29 13:50:00,31.73,31.73,31.72,31.73,6895.0,28.6079,28.6079,28.5989,28.6079,6895.0
2017-06-29 13:55:00,31.73,31.74,31.72,31.74,4250.0,28.6079,28.6169,28.5989,28.6169,4250.0
2017-06-29 14:00:00,31.74,31.74,31.72,31.73,19068.0,28.6169,28.6169,28.5989,28.6079,19068.0
2017-06-29 14:05:00,31.73,31.76,31.73,31.76,9536.0,28.6079,28.6349,28.6079,28.6349,9536.0
2017-06-29 14:10:00,31.76,31.78,31.75,31.78,14308.0,28.6349,28.653,28.6259,28.653,14308.0
2017-06-29 14:15:00,31.78,31.78,31.76,31.76,26136.0,28.653,28.653,28.6349,28.6349,26136.0
2017-06-29 14:20:00,31.77,31.78,31.76,31.77,21406.0,28.644,28.653,28.6349,28.644,21406.0
2017-06-29 14:25:00,31.78,31.8,31.77,31.8,23190.0,28.653,28.671,28.644,28.671,23190.0
2017-06-29 14:30:00,31.8,31.8,31.77,31.78,17963.0,28.671,28.671,28.644,28.653,17963.0
2017-06-29 14:35:00,31.78,31.78,31.77,31.78,13828.0,28.653,28.653,28.644,28.653,13828.0
2017-06-29 14:40:00,31.78,31.79,31.77,31.79,8982.0,28.653,28.662,28.644,28.662,8982.0
2017-06-29 14:45:00,31.79,31.79,31.78,31.79,8150.0,28.662,28.662,28.653,28.662,8150.0
2017-06-29 14:50:00,31.79,31.79,31.78,31.79,8677.0,28.662,28.662,28.653,28.662,8677.0
2017-06-29 14:55:00,31.79,31.81,31.78,31.81,23803.0,28.662,28.68,28.653,28.68,23803.0
2017-06-29 15:00:00,31.81,31.83,31.8,31.83,20506.0,28.68,28.6981,28.671,28.6981,20506.0
2017-06-29 15:05:00,31.83,31.84,31.82,31.83,49191.0,28.6981,28.7071,28.689,28.6981,49191.0
2017-06-29 15:10:00,31.83,31.83,31.81,31.82,25231.0,28.6981,28.6981,28.68,28.689,25231.0
2017-06-29 15:15:00,31.82,31.83,31.81,31.83,25130.0,28.689,28.6981,28.68,28.6981,25130.0
2017-06-29 15:20:00,31.83,31.83,31.81,31.82,134748.0,28.6981,28.6981,28.68,28.689,134748.0
2017-06-29 15:25:00,31.81,31.82,31.79,31.79,87876.0,28.68,28.689,28.662,28.662,87876.0
2017-06-29 15:30:00,31.8,31.82,31.79,31.82,251011.0,28.671,28.689,28.662,28.689,251011.0
2017-06-29 15:35:00,31.82,31.83,31.8,31.83,94031.0,28.689,28.6981,28.671,28.6981,94031.0
2017-06-29 15:40:00,31.83,31.83,31.81,31.81,74375.0,28.6981,28.6981,28.68,28.68,74375.0
2017-06-29 15:45:00,31.81,31.82,31.78,31.79,53599.0,28.68,28.689,28.653,28.662,53599.0
2017-06-29 15:50:00,31.79,31.81,31.78,31.81,54953.0,28.662,28.68,28.653,28.68,54953.0
2017-06-29 15:55:00,31.81,31.83,31.79,31.8,263817.0,28.68,28.6981,28.662,28.671,263817.0
2017-06-30 09:30:00,32.01,32.13,32.01,32.1,181714.0,28.8603,28.9685,28.8603,28.9415,181714.0
2017-06-30 09:35:00,32.1,32.16,32.1,32.16,149130.0,28.9415,28.9956,28.9415,28.9956,149130.0
2017-06-30 09:40:00,32.16,32.16,32.13,32.14,161563.0,28.9956,28.9956,28.9685,28.9776,161563.0
2017-06-30 09:45:00,32.13,32.17,32.13,32.16,122688.0,28.9685,29.0046,28.9685,28.9956,122688.0
2017-06-30 09:50:00,32.16,32.17,32.14,32.15,82806.0,28.9956,29.0046,28.9776,28.9866,82806.0
2017-06-30 09:55:00,32.14,32.15,32.12,32.15,160373.0,28.9776,28.9866,28.9595,28.9866,160373.0
2017-06-30 10:00:00,32.14,32.15,32.1,32.1,64566.0,28.9776,28.9866,28.9415,28.9415,64566.0
2017-06-30 10:05:00,32.1,32.12,32.1,32.12,35800.0,28.9415,28.9595,28.9415,28.9595,35800.0
2017-06-30 10:10:00,32.12,32.12,32.09,32.09,47875.0,28.9595,28.9595,28.9325,28.9325,47875.0
2017-06-30 10:15:00,32.09,32.1,32.08,32.09,27639.0,28.9325,28.9415,28.9235,28.9325,27639.0
2017-06-30 10:20:00,32.09,32.11,32.09,32.11,33783.0,28.9325,28.9505,28.9325,28.9505,33783.0
2017-06-30 10:25:00,32.11,32.11,32.09,32.11,27945.0,28.9505,28.9505,28.9325,28.9505,27945.0
2017-06-30 10:30:00,32.1,32.11,32.09,32.11,40432.0,28.9415,28.9505,28.9325,28.9505,40432.0
2017-06-30 10:35:00,32.11,32.11,32.1,32.1,33087.0,28.9505,28.9505,28.9415,28.9415,33087.0
2017-06-30 10:40:00,32.1,32.1,32.07,32.07,61208.0,28.9415,28.9415,28.9144,28.9144,61208.0
2017-06-30 10:45:00,32.08,32.08,32.06,32.06,39031.0,28.9235,28.9235,28.9054,28.9054,39031.0
2017-06-30 10:50:00,32.07,32.07,32.05,32.07,35718.0,28.9144,28.9144,28.8964,28.9144,35718.0
2017-06-30 10:55:00,32.06,32.07,32.06,32.07,17715.0,28.9054,28.9144,28.9054,28.9144,17715.0
2017-06-30 11:00:00,32.07,32.08,32.06,32.07,24371.0,28.9144,28.9235,28.9054,28.9144,24371.0
2017-06-30 11:05:00,32.07,32.08,32.06,32.06,19825.0,28.9144,28.9235,28.9054,28.9054,19825.0
2017-06-30 11:10:00,32.06,32.07,32.06,32.07,17400.0,28.9054,28.9144,28.9054,28.9144,17400.0
2017-06-30 11:15:00,32.07,32.07,32.06,32.06,31200.0,28.9144,28.9144,28.9054,28.9054,31200.0
2017-06-30 11:20:00,32.07,32.09,32.06,32.09,43827.0,28.9144,28.9325,28.9054,28.9325,43827.0
2017-06-30 11:25:00,32.09,32.09,32.07,32.07,23601.0,28.9325,28.9325,28.9144,28.9144,23601.0
2017-06-30 11:30:00,32.08,32.09,32.07,32.08,22877.0,28.9235,28.9325,28.9144,28.9235,22877.0
2017-06-30 11:35:00,32.09,32.09,32.08,32.08,17543.0,28.9325,28.9325,28.9235,28.9235,17543.0
2017-06-30 11:40:00,32.09,32.1,32.08,32.08,34386.0,28.9325,28.9415,28.9235,28.9235,34386.0
2017-06-30 11:45:00,32.08,32.09,32.08,32.08,11495.0,28.9235,28.9325,28.9235,28.9235,11495.0
2017-06-30 11:50:00,32.09,32.09,32.08,32.09,45839.0,28.9325,28.9325,28.9235,28.9325,45839.0
2017-06-30 11:55:00,32.08,32.11,32.08,32.1,30640.0,28.9235,28.9505,28.9235,28.9415,30640.0
2017-06-30 12:00:00,32.11,32.11,32.09,32.09,24444.0,28.9505,28.9505,28.9325,28.9325,24444.0
2017-06-30 12:05:00,32.09,32.1,32.08,32.09,19048.0,28.9325,28.9415,28.9235,28.9325,19048.0
2017-06-30 12:10:00,32.09,32.09,32.08,32.08,11300.0,28.9325,28.9325,28.9235,28.9235,11300.0
2017-06-30 12:15:00,32.09,32.1,32.08,32.1,38714.0,28.9325,28.9415,28.9235,28.9415,38714.0
2017-06-30 12:20:00,32.1,32.1,32.09,32.09,18321.0,28.9415,28.9415,28.9325,28.9325,18321.0
2017-06-30 12:25:00,32.09,32.1,32.08,32.08,16703.0,28.9325,28.9415,28.9235,28.9235,16703.0
2017-06-30 12:30:00,32.08,32.09,32.08,32.08,13700.0,28.9235,28.9325,28.9235,28.9235,13700.0
2017-06-30 12:35:00,32.08,32.09,32.07,32.08,16698.0,28.9235,28.9325,28.9144,28.9235,16698.0
2017-06-30 12:40:00,32.09,32.09,32.07,32.07,84642.0,28.9325,28.9325,28.9144,28.9144,84642.0
2017-06-30 12:45:00,32.08,32.1,32.07,32.08,43032.0,28.9235,28.9415,28.9144,28.9235,43032.0
2017-06-30 12:50:00,32.08,32.09,32.07,32.07,41266.0,28.9235,28.9325,28.9144,28.9144,41266.0
2017-06-30 12:55:00,32.08,32.08,32.07,32.08,18318.0,28.9235,28.9235,28.9144,28.9235,18318.0
2017-06-30 13:00:00,32.08,32.09,32.07,32.08,17112.0,28.9235,28.9325,28.9144,28.9235,17112.0
2017-06-30 13:05:00,32.09,32.09,32.08,32.09,30168.0,28.9325,28.9325,28.9235,28.9325,30168.0
2017-06-30 13:10:00,32.09,32.09,32.08,32.08,11106.0,28.9325,28.9325,28.9235,28.9235,11106.0
2017-06-30 13:15:00,32.09,32.09,32.08,32.08,11815.0,28.9325,28.9325,28.9235,28.9235,11815.0
2017-06-30 13:20:00,32.08,32.09,32.08,32.08,10100.0,28.9235,28.9325,28.9235,28.9235,10100.0
2017-06-30 13:25:00,32.08,32.09,32.08,32.09,16002.0,28.9235,28.9325,28.9235,28.9325,16002.0
2017-06-30 13:30:00,32.09,32.1,32.08,32.09,21410.0,28.9325,28.9415,28.9235,28.9325,21410.0
2017-06-30 13:35:00,32.09,32.1,32.09,32.1,46033.0,28.9325,28.9415,28.9325,28.9415,46033.0
2017-06-30 13:40:00,32.1,32.1,32.1,32.1,15509.0,28.9415,28.9415,28.9415,28.9415,15509.0
2017-06-30 13:45:00,32.11,32.11,32.09,32.09,13568.0,28.9505,28.9505,28.9325,28.9325,13568.0
2017-06-30 13:50:00,32.09,32.1,32.08,32.09,84780.0,28.9325,28.9415,28.9235,28.9325,84780.0
2017-06-30 13:55:00,32.09,32.1,32.08,32.09,28618.0,28.9325,28.9415,28.9235,28.9325,28618.0
2017-06-30 14:00:00,32.09,32.1,32.08,32.09,21233.0,28.9325,28.9415,28.9235,28.9325,21233.0
2017-06-30 14:05:00,32.08,32.09,32.07,32.07,86746.0,28.9235,28.9325,28.9144,28.9144,86746.0
2017-06-30 14:10:00,32.08,32.09,32.07,32.08,88640.0,28.9235,28.9325,28.9144,28.9235,88640.0
2017-06-30 14:15:00,32.09,32.1,32.09,32.09,16207.0,28.9325,28.9415,28.9325,28.9325,16207.0
2017-06-30 14:20:00,32.09,32.1,32.08,32.09,19962.0,28.9325,28.9415,28.9235,28.9325,19962.0
2017-06-30 14:25:00,32.09,32.1,32.08,32.08,45157.0,28.9325,28.9415,28.9235,28.9235,45157.0
2017-06-30 14:30:00,32.09,32.09,32.08,32.09,17868.0,28.9325,28.9325,28.9235,28.9325,17868.0
2017-06-30 14:35:00,32.09,32.1,32.09,32.09,15161.0,28.9325,28.9415,28.9325,28.9325,15161.0
2017-06-30 14:40:00,32.09,32.1,32.09,32.09,10700.0,28.9325,28.9415,28.9325,28.9325,10700.0
2017-06-30 14:45:00,32.1,32.1,32.09,32.09,61103.0,28.9415,28.9415,28.9325,28.9325,61103.0
2017-06-30 14:50:00,32.09,32.12,32.09,32.11,34506.0,28.9325,28.9595,28.9325,28.9505,34506.0
2017-06-30 14:55:00,32.11,32.13,32.11,32.12,32736.0,28.9505,28.9685,28.9505,28.9595,32736.0
2017-06-30 15:00:00,32.12,32.13,32.12,32.13,11217.0,28.9595,28.9685,28.9595,28.9685,11217.0
2017-06-30 15:05:00,32.13,32.13,32.1,32.11,66357.0,28.9685,28.9685,28.9415,28.9505,66357.0
2017-06-30 15:10:00,32.1,32.12,32.1,32.12,58685.0,28.9415,28.9595,28.9415,28.9595,58685.0
2017-06-30 15:15:00,32.12,32.12,32.09,32.09,80048.0,28.9595,28.9595,28.9325,28.9325,80048.0
2017-06-30 15:20:00,32.09,32.1,32.09,32.09,24463.0,28.9325,28.9415,28.9325,28.9325,24463.0
2017-06-30 15:25:00,32.1,32.11,32.09,32.1,24376.0,28.9415,28.9505,28.9325,28.9415,24376.0
2017-06-30 15:30:00,32.11,32.11,32.08,32.09,55196.0,28.9505,28.9505,28.9235,28.9325,55196.0
2017-06-30 15:35:00,32.09,32.1,32.09,32.09,23230.0,28.9325,28.9415,28.9325,28.9325,23230.0
2017-06-30 15:40:00,32.09,32.11,32.09,32.11,38644.0,28.9325,28.9505,28.9325,28.9505,38644.0
2017-06-30 15:45:00,32.1,32.11,32.1,32.11,91081.0,28.9415,28.9505,28.9415,28.9505,91081.0
2017-06-30 15:50:00,32.1,32.13,32.1,32.12,56993.0,28.9415,28.9685,28.9415,28.9595,56993.0
2017-06-30 15:55:00,32.13,32.13,32.06,32.08,172071.0,28.9685,28.9685,28.9054,28.9235,172071.0
2017-07-03 09:30:00,32.49,32.49,32.21,32.38,42799.0,29.2931,29.2931,29.0407,29.1939,42799.0
2017-07-03 09:35:00,32.39,32.43,32.39,32.43,42817.0,29.203,29.239,29.203,29.239,42817.0
2017-07-03 09:40:00,32.43,32.46,32.42,32.44,62466.0,29.239,29.2661,29.23,29.248,62466.0
2017-07-03 09:45:00,32.45,32.46,32.42,32.42,41877.0,29.2571,29.2661,29.23,29.23,41877.0
2017-07-03 09:50:00,32.42,32.43,32.41,32.43,73932.0,29.23,29.239,29.221,29.239,73932.0
2017-07-03 09:55:00,32.43,32.43,32.41,32.42,38422.0,29.239,29.239,29.221,29.23,38422.0
2017-07-03 10:00:00,32.43,32.43,32.4,32.41,15390.0,29.239,29.239,29.212,29.221,15390.0
2017-07-03 10:05:00,32.4,32.42,32.4,32.41,19639.0,29.212,29.23,29.212,29.221,19639.0
2017-07-03 10:10:00,32.41,32.44,32.4,32.43,37402.0,29.221,29.248,29.212,29.239,37402.0
2017-07-03 10:15:00,32.43,32.43,32.4,32.41,13682.0,29.239,29.239,29.212,29.221,13682.0
2017-07-03 10:20:00,32.41,32.41,32.38,32.39,30060.0,29.221,29.221,29.1939,29.203,30060.0
2017-07-03 10:25:00,32.38,32.39,32.37,32.38,14500.0,29.1939,29.203,29.1849,29.1939,14500.0
2017-07-03 10:30:00,32.39,32.4,32.39,32.4,13005.0,29.203,29.212,29.203,29.212,13005.0
2017-07-03 10:35:00,32.4,32.41,32.39,32.41,20796.0,29.212,29.221,29.203,29.221,20796.0
2017-07-03 10:40:00,32.41,32.41,32.39,32.4,20398.0,29.221,29.221,29.203,29.212,20398.0
2017-07-03 10:45:00,32.4,32.4,32.39,32.4,14305.0,29.212,29.212,29.203,29.212,14305.0
2017-07-03 10:50:00,32.39,32.4,32.38,32.38,5359.0,29.203,29.212,29.1939,29.1939,5359.0
2017-07-03 10:55:00,32.38,32.39,32.37,32.37,13020.0,29.1939,29.203,29.1849,29.1849,13020.0
2017-07-03 11:00:00,32.37,32.38,32.35,32.36,8579.0,29.1849,29.1939,29.1669,29.1759,8579.0
2017-07-03 11:05:00,32.36,32.36,32.34,32.34,9876.0,29.1759,29.1759,29.1579,29.1579,9876.0
2017-07-03 11:10:00,32.34,32.36,32.34,32.36,29652.0,29.1579,29.1759,29.1579,29.1759,29652.0
2017-07-03 11:15:00,32.36,32.36,32.35,32.35,2225.0,29.1759,29.1759,29.1669,29.1669,2225.0
2017-07-03 11:20:00,32.35,32.37,32.35,32.37,16605.0,29.1669,29.1849,29.1669,29.1849,16605.0
2017-07-03 11:25:00,32.37,32.38,32.36,32.38,13502.0,29.1849,29.1939,29.1759,29.1939,13502.0
2017-07-03 11:30:00,32.38,32.39,32.37,32.39,19316.0,29.1939,29.203,29.1849,29.203,19316.0
2017-07-03 11:35:00,32.38,32.4,32.38,32.4,8492.0,29.1939,29.212,29.1939,29.212,8492.0
2017-07-03 11:40:00,32.4,32.41,32.39,32.4,22168.0,29.212,29.221,29.203,29.212,22168.0
2017-07-03 11:45:00,32.41,32.41,32.39,32.4,10823.0,29.221,29.221,29.203,29.212,10823.0
2017-07-03 11:50:00,32.4,32.4,32.38,32.39,60506.0,29.212,29.212,29.1939,29.203,60506.0
2017-07-03 11:55:00,32.39,32.39,32.38,32.39,3250.0,29.203,29.203,29.1939,29.203,3250.0
2017-07-03 12:00:00,32.38,32.41,32.38,32.41,31774.0,29.1939,29.221,29.1939,29.221,31774.0
2017-07-03 12:05:00,32.4,32.41,32.37,32.38,20941.0,29.212,29.221,29.1849,29.1939,20941.0
2017-07-03 12:10:00,32.38,32.38,32.37,32.37,8619.0,29.1939,29.1939,29.1849,29.1849,8619.0
2017-07-03 12:15:00,32.38,32.38,32.37,32.38,8600.0,29.1939,29.1939,29.1849,29.1939,8600.0
2017-07-03 12:20:00,32.38,32.39,32.37,32.38,19894.0,29.1939,29.203,29.1849,29.1939,19894.0
2017-07-03 12:25:00,32.39,32.39,32.38,32.39,2400.0,29.203,29.203,29.1939,29.203,2400.0
2017-07-03 12:30:00,32.39,32.39,32.38,32.38,6332.0,29.203,29.203,29.1939,29.1939,6332.0
2017-07-03 12:35:00,32.38,32.39,32.38,32.38,6375.0,29.1939,29.203,29.1939,29.1939,6375.0
2017-07-03 12:40:00,32.38,32.39,32.38,32.38,7850.0,29.1939,29.203,29.1939,29.1939,7850.0
2017-07-03 12:45:00,32.39,32.39,32.38,32.38,18967.0,29.203,29.203,29.1939,29.1939,18967.0
2017-07-03 12:50:00,32.39,32.42,32.38,32.41,92540.0,29.203,29.23,29.1939,29.221,92540.0
2017-07-03 12:55:00,32.41,32.42,32.36,32.38,87555.0,29.221,29.23,29.1759,29.1939,87555.0
2017-07-05 09:30:00,32.38,32.53,32.38,32.5,104161.0,29.1939,29.3292,29.1939,29.3021,104161.0
2017-07-05 09:35:00,32.5,32.5,32.46,32.47,59764.0,29.3021,29.3021,29.2661,29.2751,59764.0
2017-07-05 09:40:00,32.47,32.48,32.44,32.44,57549.0,29.2751,29.2841,29.248,29.248,57549.0
2017-07-05 09:45:00,32.45,32.45,32.43,32.44,32218.0,29.2571,29.2571,29.239,29.248,32218.0
2017-07-05 09:50:00,32.45,32.46,32.44,32.45,14956.0,29.2571,29.2661,29.248,29.2571,14956.0
2017-07-05 09:55:00,32.45,32.47,32.45,32.46,24095.0,29.2571,29.2751,29.2571,29.2661,24095.0
2017-07-05 10:00:00,32.46,32.47,32.41,32.43,65326.0,29.2661,29.2751,29.221,29.239,65326.0
2017-07-05 10:05:00,32.43,32.44,32.42,32.43,27266.0,29.239,29.248,29.23,29.239,27266.0
2017-07-05 10:10:00,32.44,32.45,32.41,32.41,24525.0,29.248,29.2571,29.221,29.221,24525.0
2017-07-05 10:15:00,32.41,32.42,32.41,32.41,19408.0,29.221,29.23,29.221,29.221,19408.0
2017-07-05 10:20:00,32.41,32.44,32.41,32.43,17640.0,29.221,29.248,29.221,29.239,17640.0
2017-07-05 10:25:00,32.44,32.46,32.43,32.45,44025.0,29.248,29.2661,29.239,29.2571,44025.0
2017-07-05 10:30:00,32.45,32.47,32.43,32.47,48438.0,29.2571,29.2751,29.239,29.2751,48438.0
2017-07-05 10:35:00,32.48,32.48,32.47,32.48,29322.0,29.2841,29.2841,29.2751,29.2841,29322.0
2017-07-05 10:40:00,32.47,32.51,32.47,32.51,61093.0,29.2751,29.3111,29.2751,29.3111,61093.0
2017-07-05 10:45:00,32.5,32.5,32.48,32.48,25307.0,29.3021,29.3021,29.2841,29.2841,25307.0
2017-07-05 10:50:00,32.48,32.52,32.48,32.52,22007.0,29.2841,29.3202,29.2841,29.3202,22007.0
2017-07-05 10:55:00,32.52,32.52,32.5,32.51,19516.0,29.3202,29.3202,29.3021,29.3111,19516.0
2017-07-05 11:00:00,32.51,32.53,32.5,32.52,39981.0,29.3111,29.3292,29.3021,29.3202,39981.0
2017-07-05 11:05:00,32.52,32.54,32.52,32.54,65168.0,29.3202,29.3382,29.3202,29.3382,65168.0
2017-07-05 11:10:00,32.53,32.55,32.53,32.54,36268.0,29.3292,29.3472,29.3292,29.3382,36268.0
2017-07-05 11:15:00,32.54,32.55,32.53,32.55,29762.0,29.3382,29.3472,29.3292,29.3472,29762.0
2017-07-05 11:20:00,32.54,32.55,32.52,32.53,41640.0,29.3382,29.3472,29.3202,29.3292,41640.0
2017-07-05 11:25:00,32.53,32.56,32.53,32.56,45066.0,29.3292,29.3562,29.3292,29.3562,45066.0
2017-07-05 11:30:00,32.55,32.56,32.53,32.55,27419.0,29.3472,29.3562,29.3292,29.3472,27419.0
2017-07-05 11:35:00,32.55,32.56,32.54,32.55,18299.0,29.3472,29.3562,29.3382,29.3472,18299.0
2017-07-05 11:40:00,32.56,32.56,32.55,32.56,9212.0,29.3562,29.3562,29.3472,29.3562,9212.0
2017-07-05 11:45:00,32.56,32.56,32.55,32.55,8066.0,29.3562,29.3562,29.3472,29.3472,8066.0
2017-07-05 11:50:00,32.55,32.56,32.55,32.55,24822.0,29.3472,29.3562,29.3472,29.3472,24822.0
2017-07-05 11:55:00,32.56,32.56,32.54,32.55,20300.0,29.3562,29.3562,29.3382,29.3472,20300.0
2017-07-05 12:00:00,32.55,32.56,32.54,32.55,18416.0,29.3472,29.3562,29.3382,29.3472,18416.0
2017-07-05 12:05:00,32.56,32.56,32.55,32.55,13636.0,29.3562,29.3562,29.3472,29.3472,13636.0
2017-07-05 12:10:00,32.56,32.56,32.55,32.56,2803.0,29.3562,29.3562,29.3472,29.3562,2803.0
2017-07-05 12:15:00,32.56,32.58,32.55,32.58,17472.0,29.3562,29.3743,29.3472,29.3743,17472.0
2017-07-05 12:20:00,32.58,32.6,32.58,32.59,57670.0,29.3743,29.3923,29.3743,29.3833,57670.0
2017-07-05 12:25:00,32.58,32.59,32.58,32.59,2300.0,29.3743,29.3833,29.3743,29.3833,2300.0
2017-07-05 12:30:00,32.58,32.59,32.58,32.59,13336.0,29.3743,29.3833,29.3743,29.3833,13336.0
2017-07-05 12:35:00,32.59,32.6,32.58,32.6,32583.0,29.3833,29.3923,29.3743,29.3923,32583.0
2017-07-05 12:40:00,32.6,32.61,32.59,32.59,34896.0,29.3923,29.4013,29.3833,29.3833,34896.0
2017-07-05 12:45:00,32.59,32.6,32.58,32.59,20255.0,29.3833,29.3923,29.3743,29.3833,20255.0
2017-07-05 12:50:00,32.6,32.61,32.6,32.6,11000.0,29.3923,29.4013,29.3923,29.3923,11000.0
2017-07-05 12:55:00,32.61,32.61,32.6,32.6,12015.0,29.4013,29.4013,29.3923,29.3923,12015.0
2017-07-05 13:00:00,32.6,32.61,32.6,32.61,6128.0,29.3923,29.4013,29.3923,29.4013,6128.0
2017-07-05 13:05:00,32.6,32.61,32.6,32.61,6018.0,29.3923,29.4013,29.3923,29.4013,6018.0
2017-07-05 13:10:00,32.61,32.61,32.6,32.6,9661.0,29.4013,29.4013,29.3923,29.3923,9661.0
2017-07-05 13:15:00,32.6,32.61,32.6,32.61,9546.0,29.3923,29.4013,29.3923,29.4013,9546.0
2017-07-05 13:20:00,32.61,32.61,32.6,32.61,22884.0,29.4013,29.4013,29.3923,29.4013,22884.0
2017-07-05 13:25:00,32.62,32.62,32.61,32.62,8467.0,29.4103,29.4103,29.4013,29.4103,8467.0
2017-07-05 13:30:00,32.62,32.62,32.61,32.62,9760.0,29.4103,29.4103,29.4013,29.4103,9760.0
2017-07-05 13:35:00,32.62,32.62,32.61,32.62,9785.0,29.4103,29.4103,29.4013,29.4103,9785.0
2017-07-05 13:40:00,32.62,32.62,32.61,32.62,6199.0,29.4103,29.4103,29.4013,29.4103,6199.0
2017-07-05 13:45:00,32.61,32.62,32.61,32.62,8355.0,29.4013,29.4103,29.4013,29.4103,8355.0
2017-07-05 13:50:00,32.62,32.62,32.61,32.62,11988.0,29.4103,29.4103,29.4013,29.4103,11988.0
2017-07-05 13:55:00,32.62,32.62,32.6,32.6,50821.0,29.4103,29.4103,29.3923,29.3923,50821.0
2017-07-05 14:00:00,32.61,32.62,32.59,32.61,39972.0,29.4013,29.4103,29.3833,29.4013,39972.0
2017-07-05 14:05:00,32.62,32.63,32.58,32.59,21053.0,29.4103,29.4193,29.3743,29.3833,21053.0
2017-07-05 14:10:00,32.59,32.61,32.58,32.61,25009.0,29.3833,29.4013,29.3743,29.4013,25009.0
2017-07-05 14:15:00,32.61,32.61,32.6,32.61,7222.0,29.4013,29.4013,29.3923,29.4013,7222.0
2017-07-05 14:20:00,32.61,32.62,32.6,32.62,14179.0,29.4013,29.4103,29.3923,29.4103,14179.0
2017-07-05 14:25:00,32.62,32.62,32.61,32.62,16801.0,29.4103,29.4103,29.4013,29.4103,16801.0
2017-07-05 14:30:00,32.62,32.62,32.61,32.62,13069.0,29.4103,29.4103,29.4013,29.4103,13069.0
2017-07-05 14:35:00,32.62,32.62,32.6,32.62,39550.0,29.4103,29.4103,29.3923,29.4103,39550.0
2017-07-05 14:40:00,32.62,32.63,32.61,32.62,82662.0,29.4103,29.4193,29.4013,29.4103,82662.0
2017-07-05 14:45:00,32.62,32.63,32.59,32.61,50584.0,29.4103,29.4193,29.3833,29.4013,50584.0
2017-07-05 14:50:00,32.61,32.62,32.6,32.62,34115.0,29.4013,29.4103,29.3923,29.4103,34115.0
2017-07-05 14:55:00,32.62,32.62,32.61,32.62,13130.0,29.4103,29.4103,29.4013,29.4103,13130.0
2017-07-05 15:00:00,32.62,32.62,32.61,32.61,24777.0,29.4103,29.4103,29.4013,29.4013,24777.0
2017-07-05 15:05:00,32.62,32.62,32.61,32.62,25542.0,29.4103,29.4103,29.4013,29.4103,25542.0
2017-07-05 15:10:00,32.62,32.62,32.61,32.62,19439.0,29.4103,29.4103,29.4013,29.4103,19439.0
2017-07-05 15:15:00,32.62,32.62,32.61,32.62,12700.0,29.4103,29.4103,29.4013,29.4103,12700.0
2017-07-05 15:20:00,32.62,32.62,32.61,32.62,14800.0,29.4103,29.4103,29.4013,29.4103,14800.0
2017-07-05 15:25:00,32.62,32.63,32.61,32.63,49643.0,29.4103,29.4193,29.4013,29.4193,49643.0
2017-07-05 15:30:00,32.63,32.64,32.62,32.62,98484.0,29.4193,29.4284,29.4103,29.4103,98484.0
2017-07-05 15:35:00,32.62,32.62,32.61,32.62,14584.0,29.4103,29.4103,29.4013,29.4103,14584.0
2017-07-05 15:40:00,32.62,32.64,32.61,32.63,65008.0,29.4103,29.4284,29.4013,29.4193,65008.0
2017-07-05 15:45:00,32.63,32.65,32.63,32.64,126039.0,29.4193,29.4374,29.4193,29.4284,126039.0
2017-07-05 15:50:00,32.64,32.64,32.63,32.64,45178.0,29.4284,29.4284,29.4193,29.4284,45178.0
2017-07-05 15:55:00,32.64,32.65,32.62,32.63,157201.0,29.4284,29.4374,29.4103,29.4193,157201.0
2017-07-06 09:30:00,32.55,32.64,32.55,32.62,24729.0,29.3472,29.4284,29.3472,29.4103,24729.0
2017-07-06 09:35:00,32.62,32.63,32.6,32.61,34575.0,29.4103,29.4193,29.3923,29.4013,34575.0
2017-07-06 09:40:00,32.61,32.61,32.59,32.61,20768.0,29.4013,29.4013,29.3833,29.4013,20768.0
2017-07-06 09:45:00,32.6,32.61,32.58,32.6,23784.0,29.3923,29.4013,29.3743,29.3923,23784.0
2017-07-06 09:50:00,32.6,32.62,32.59,32.62,30697.0,29.3923,29.4103,29.3833,29.4103,30697.0
2017-07-06 09:55:00,32.62,32.62,32.6,32.6,21346.0,29.4103,29.4103,29.3923,29.3923,21346.0
2017-07-06 10:00:00,32.6,32.62,32.6,32.6,31284.0,29.3923,29.4103,29.3923,29.3923,31284.0
2017-07-06 10:05:00,32.6,32.6,32.57,32.58,45949.0,29.3923,29.3923,29.3652,29.3743,45949.0
2017-07-06 10:10:00,32.58,32.58,32.56,32.57,62750.0,29.3743,29.3743,29.3562,29.3652,62750.0
2017-07-06 10:15:00,32.57,32.58,32.56,32.57,28508.0,29.3652,29.3743,29.3562,29.3652,28508.0
2017-07-06 10:20:00,32.56,32.56,32.54,32.54,94569.0,29.3562,29.3562,29.3382,29.3382,94569.0
2017-07-06 10:25:00,32.54,32.55,32.52,32.54,32574.0,29.3382,29.3472,29.3202,29.3382,32574.0
2017-07-06 10:30:00,32.54,32.54,32.52,32.54,8207.0,29.3382,29.3382,29.3202,29.3382,8207.0
2017-07-06 10:35:00,32.54,32.55,32.53,32.55,14615.0,29.3382,29.3472,29.3292,29.3472,14615.0
2017-07-06 10:40:00,32.55,32.55,32.54,32.54,12579.0,29.3472,29.3472,29.3382,29.3382,12579.0
2017-07-06 10:45:00,32.55,32.55,32.54,32.55,15256.0,29.3472,29.3472,29.3382,29.3472,15256.0
2017-07-06 10:50:00,32.55,32.55,32.53,32.55,30477.0,29.3472,29.3472,29.3292,29.3472,30477.0
2017-07-06 10:55:00,32.55,32.55,32.53,32.54,40910.0,29.3472,29.3472,29.3292,29.3382,40910.0
2017-07-06 11:00:00,32.54,32.55,32.53,32.55,57725.0,29.3382,29.3472,29.3292,29.3472,57725.0
2017-07-06 11:05:00,32.55,32.57,32.54,32.55,18181.0,29.3472,29.3652,29.3382,29.3472,18181.0
2017-07-06 11:10:00,32.55,32.56,32.51,32.52,45904.0,29.3472,29.3562,29.3111,29.3202,45904.0
2017-07-06 11:15:00,32.52,32.53,32.51,32.52,5319.0,29.3202,29.3292,29.3111,29.3202,5319.0
2017-07-06 11:20:00,32.53,32.53,32.52,32.53,1524.0,29.3292,29.3292,29.3202,29.3292,1524.0
2017-07-06 11:25:00,32.53,32.57,32.53,32.57,18995.0,29.3292,29.3652,29.3292,29.3652,18995.0
2017-07-06 11:30:00,32.57,32.57,32.56,32.57,6220.0,29.3652,29.3652,29.3562,29.3652,6220.0
2017-07-06 11:35:00,32.57,32.58,32.55,32.57,31658.0,29.3652,29.3743,29.3472,29.3652,31658.0
2017-07-06 11:40:00,32.57,32.57,32.55,32.57,9454.0,29.3652,29.3652,29.3472,29.3652,9454.0
2017-07-06 11:45:00,32.57,32.57,32.56,32.57,1500.0,29.3652,29.3652,29.3562,29.3652,1500.0
2017-07-06 11:50:00,32.57,32.58,32.56,32.57,21418.0,29.3652,29.3743,29.3562,29.3652,21418.0
2017-07-06 11:55:00,32.57,32.57,32.56,32.57,5456.0,29.3652,29.3652,29.3562,29.3652,5456.0
2017-07-06 12:00:00,32.57,32.58,32.57,32.58,18572.0,29.3652,29.3743,29.3652,29.3743,18572.0
2017-07-06 12:05:00,32.58,32.58,32.57,32.58,4900.0,29.3743,29.3743,29.3652,29.3743,4900.0
2017-07-06 12:10:00,32.58,32.58,32.57,32.58,5100.0,29.3743,29.3743,29.3652,29.3743,5100.0
2017-07-06 12:15:00,32.58,32.59,32.57,32.59,16061.0,29.3743,29.3833,29.3652,29.3833,16061.0
2017-07-06 12:20:00,32.59,32.59,32.59,32.59,2300.0,29.3833,29.3833,29.3833,29.3833,2300.0
2017-07-06 12:25:00,32.59,32.59,32.57,32.58,17137.0,29.3833,29.3833,29.3652,29.3743,17137.0
2017-07-06 12:30:00,32.58,32.59,32.56,32.59,13731.0,29.3743,29.3833,29.3562,29.3833,13731.0
2017-07-06 12:35:00,32.59,32.59,32.58,32.59,12355.0,29.3833,29.3833,29.3743,29.3833,12355.0
2017-07-06 12:40:00,32.59,32.6,32.58,32.6,15492.0,29.3833,29.3923,29.3743,29.3923,15492.0
2017-07-06 12:45:00,32.61,32.61,32.6,32.61,1633.0,29.4013,29.4013,29.3923,29.4013,1633.0
2017-07-06 12:50:00,32.61,32.61,32.59,32.6,18918.0,29.4013,29.4013,29.3833,29.3923,18918.0
2017-07-06 12:55:00,32.59,32.6,32.59,32.59,14199.0,29.3833,29.3923,29.3833,29.3833,14199.0
2017-07-06 13:00:00,32.59,32.61,32.59,32.59,48066.0,29.3833,29.4013,29.3833,29.3833,48066.0
2017-07-06 13:05:00,32.59,32.6,32.58,32.59,26453.0,29.3833,29.3923,29.3743,29.3833,26453.0
2017-07-06 13:10:00,32.59,32.6,32.58,32.59,13500.0,29.3833,29.3923,29.3743,29.3833,13500.0
2017-07-06 13:15:00,32.6,32.62,32.59,32.59,50988.0,29.3923,29.4103,29.3833,29.3833,50988.0
2017-07-06 13:20:00,32.59,32.6,32.59,32.59,13735.0,29.3833,29.3923,29.3833,29.3833,13735.0
2017-07-06 13:25:00,32.59,32.6,32.59,32.59,6147.0,29.3833,29.3923,29.3833,29.3833,6147.0
2017-07-06 13:30:00,32.59,32.6,32.56,32.57,29650.0,29.3833,29.3923,29.3562,29.3652,29650.0
2017-07-06 13:35:00,32.57,32.58,32.57,32.58,6556.0,29.3652,29.3743,29.3652,29.3743,6556.0
2017-07-06 13:40:00,32.58,32.58,32.54,32.55,35480.0,29.3743,29.3743,29.3382,29.3472,35480.0
2017-07-06 13:45:00,32.55,32.55,32.54,32.55,3800.0,29.3472,29.3472,29.3382,29.3472,3800.0
2017-07-06 13:50:00,32.55,32.55,32.54,32.54,6881.0,29.3472,29.3472,29.3382,29.3382,6881.0
2017-07-06 13:55:00,32.55,32.55,32.54,32.55,5604.0,29.3472,29.3472,29.3382,29.3472,5604.0
2017-07-06 14:00:00,32.55,32.55,32.53,32.55,54651.0,29.3472,29.3472,29.3292,29.3472,54651.0
2017-07-06 14:05:00,32.55,32.55,32.54,32.55,2800.0,29.3472,29.3472,29.3382,29.3472,2800.0
2017-07-06 14:10:00,32.55,32.55,32.54,32.55,4401.0,29.3472,29.3472,29.3382,29.3472,4401.0
2017-07-06 14:15:00,32.54,32.55,32.54,32.55,10154.0,29.3382,29.3472,29.3382,29.3472,10154.0
2017-07-06 14:20:00,32.55,32.55,32.54,32.55,13712.0,29.3472,29.3472,29.3382,29.3472,13712.0
2017-07-06 14:25:00,32.55,32.56,32.54,32.56,12833.0,29.3472,29.3562,29.3382,29.3562,12833.0
2017-07-06 14:30:00,32.56,32.56,32.54,32.55,35115.0,29.3562,29.3562,29.3382,29.3472,35115.0
2017-07-06 14:35:00,32.55,32.56,32.54,32.55,40328.0,29.3472,29.3562,29.3382,29.3472,40328.0
2017-07-06 14:40:00,32.56,32.56,32.55,32.55,13283.0,29.3562,29.3562,29.3472,29.3472,13283.0
2017-07-06 14:45:00,32.56,32.56,32.54,32.56,19369.0,29.3562,29.3562,29.3382,29.3562,19369.0
2017-07-06 14:50:00,32.55,32.56,32.55,32.55,6700.0,29.3472,29.3562,29.3472,29.3472,6700.0
2017-07-06 14:55:00,32.56,32.56,32.55,32.56,4400.0,29.3562,29.3562,29.3472,29.3562,4400.0
2017-07-06 15:00:00,32.56,32.56,32.55,32.56,4698.0,29.3562,29.3562,29.3472,29.3562,4698.0
2017-07-06 15:05:00,32.55,32.56,32.53,32.54,49657.0,29.3472,29.3562,29.3292,29.3382,49657.0
2017-07-06 15:10:00,32.54,32.54,32.53,32.54,15056.0,29.3382,29.3382,29.3292,29.3382,15056.0
2017-07-06 15:15:00,32.54,32.54,32.51,32.52,38807.0,29.3382,29.3382,29.3111,29.3202,38807.0
2017-07-06 15:20:00,32.52,32.52,32.5,32.52,62096.0,29.3202,29.3202,29.3021,29.3202,62096.0
2017-07-06 15:25:00,32.52,32.52,32.5,32.51,47196.0,29.3202,29.3202,29.3021,29.3111,47196.0
2017-07-06 15:30:00,32.51,32.51,32.49,32.5,26322.0,29.3111,29.3111,29.2931,29.3021,26322.0
2017-07-06 15:35:00,32.5,32.5,32.49,32.5,23773.0,29.3021,29.3021,29.2931,29.3021,23773.0
2017-07-06 15:40:00,32.5,32.5,32.46,32.46,145812.0,29.3021,29.3021,29.2661,29.2661,145812.0
2017-07-06 15:45:00,32.46,32.49,32.46,32.48,58746.0,29.2661,29.2931,29.2661,29.2841,58746.0
2017-07-06 15:50:00,32.48,32.5,32.48,32.5,50695.0,29.2841,29.3021,29.2841,29.3021,50695.0
2017-07-06 15:55:00,32.5,32.5,32.46,32.47,232626.0,29.3021,29.3021,29.2661,29.2751,232626.0
2017-07-07 09:30:00,32.64,32.71,32.6,32.65,44439.0,29.4284,29.4915,29.3923,29.4374,44439.0
2017-07-07 09:35:00,32.65,32.66,32.64,32.66,31494.0,29.4374,29.4464,29.4284,29.4464,31494.0
2017-07-07 09:40:00,32.66,32.66,32.62,32.62,64734.0,29.4464,29.4464,29.4103,29.4103,64734.0
2017-07-07 09:45:00,32.63,32.63,32.61,32.63,38082.0,29.4193,29.4193,29.4013,29.4193,38082.0
2017-07-07 09:50:00,32.63,32.64,32.62,32.64,15402.0,29.4193,29.4284,29.4103,29.4284,15402.0
2017-07-07 09:55:00,32.63,32.63,32.61,32.63,93023.0,29.4193,29.4193,29.4013,29.4193,93023.0
2017-07-07 10:00:00,32.63,32.63,32.61,32.61,41186.0,29.4193,29.4193,29.4013,29.4013,41186.0
2017-07-07 10:05:00,32.62,32.62,32.57,32.58,95609.0,29.4103,29.4103,29.3652,29.3743,95609.0
2017-07-07 10:10:00,32.58,32.59,32.55,32.55,90574.0,29.3743,29.3833,29.3472,29.3472,90574.0
2017-07-07 10:15:00,32.56,32.56,32.52,32.53,33356.0,29.3562,29.3562,29.3202,29.3292,33356.0
2017-07-07 10:20:00,32.53,32.55,32.53,32.53,37494.0,29.3292,29.3472,29.3292,29.3292,37494.0
2017-07-07 10:25:00,32.54,32.57,32.52,32.55,69792.0,29.3382,29.3652,29.3202,29.3472,69792.0
2017-07-07 10:30:00,32.55,32.58,32.55,32.58,50865.0,29.3472,29.3743,29.3472,29.3743,50865.0
2017-07-07 10:35:00,32.57,32.58,32.56,32.57,26871.0,29.3652,29.3743,29.3562,29.3652,26871.0
2017-07-07 10:40:00,32.57,32.59,32.56,32.58,20556.0,29.3652,29.3833,29.3562,29.3743,20556.0
2017-07-07 10:45:00,32.57,32.58,32.56,32.58,23841.0,29.3652,29.3743,29.3562,29.3743,23841.0
2017-07-07 10:50:00,32.57,32.57,32.56,32.57,6883.0,29.3652,29.3652,29.3562,29.3652,6883.0
2017-07-07 10:55:00,32.56,32.57,32.55,32.55,8647.0,29.3562,29.3652,29.3472,29.3472,8647.0
2017-07-07 11:00:00,32.55,32.56,32.54,32.55,8853.0,29.3472,29.3562,29.3382,29.3472,8853.0
2017-07-07 11:05:00,32.55,32.55,32.53,32.54,20550.0,29.3472,29.3472,29.3292,29.3382,20550.0
2017-07-07 11:10:00,32.54,32.55,32.53,32.54,14977.0,29.3382,29.3472,29.3292,29.3382,14977.0
2017-07-07 11:15:00,32.54,32.55,32.54,32.55,6283.0,29.3382,29.3472,29.3382,29.3472,6283.0
2017-07-07 11:20:00,32.55,32.55,32.53,32.55,21587.0,29.3472,29.3472,29.3292,29.3472,21587.0
2017-07-07 11:25:00,32.54,32.56,32.54,32.55,20241.0,29.3382,29.3562,29.3382,29.3472,20241.0
2017-07-07 11:30:00,32.55,32.57,32.55,32.57,12300.0,29.3472,29.3652,29.3472,29.3652,12300.0
2017-07-07 11:35:00,32.57,32.59,32.57,32.58,31361.0,29.3652,29.3833,29.3652,29.3743,31361.0
2017-07-07 11:40:00,32.57,32.58,32.57,32.58,13284.0,29.3652,29.3743,29.3652,29.3743,13284.0
2017-07-07 11:45:00,32.58,32.59,32.57,32.59,23384.0,29.3743,29.3833,29.3652,29.3833,23384.0
2017-07-07 11:50:00,32.6,32.61,32.6,32.61,23270.0,29.3923,29.4013,29.3923,29.4013,23270.0
2017-07-07 11:55:00,32.6,32.61,32.6,32.61,3716.0,29.3923,29.4013,29.3923,29.4013,3716.0
2017-07-07 12:00:00,32.61,32.62,32.6,32.6,27900.0,29.4013,29.4103,29.3923,29.3923,27900.0
2017-07-07 12:05:00,32.6,32.61,32.6,32.6,3300.0,29.3923,29.4013,29.3923,29.3923,3300.0
2017-07-07 12:10:00,32.61,32.63,32.6,32.63,44220.0,29.4013,29.4193,29.3923,29.4193,44220.0
2017-07-07 12:15:00,32.63,32.63,32.62,32.63,1600.0,29.4193,29.4193,29.4103,29.4193,1600.0
2017-07-07 12:20:00,32.63,32.63,32.62,32.63,2711.0,29.4193,29.4193,29.4103,29.4193,2711.0
2017-07-07 12:25:00,32.63,32.65,32.63,32.64,20213.0,29.4193,29.4374,29.4193,29.4284,20213.0
2017-07-07 12:30:00,32.65,32.65,32.64,32.65,3800.0,29.4374,29.4374,29.4284,29.4374,3800.0
2017-07-07 12:35:00,32.65,32.66,32.64,32.66,22550.0,29.4374,29.4464,29.4284,29.4464,22550.0
2017-07-07 12:40:00,32.66,32.66,32.65,32.66,2600.0,29.4464,29.4464,29.4374,29.4464,2600.0
2017-07-07 12:45:00,32.66,32.66,32.65,32.65,3400.0,29.4464,29.4464,29.4374,29.4374,3400.0
2017-07-07 12:50:00,32.65,32.67,32.65,32.67,58219.0,29.4374,29.4554,29.4374,29.4554,58219.0
2017-07-07 12:55:00,32.67,32.67,32.66,32.66,2164.0,29.4554,29.4554,29.4464,29.4464,2164.0
2017-07-07 13:00:00,32.66,32.67,32.66,32.67,5603.0,29.4464,29.4554,29.4464,29.4554,5603.0
2017-07-07 13:05:00,32.66,32.67,32.65,32.65,32192.0,29.4464,29.4554,29.4374,29.4374,32192.0
2017-07-07 13:10:00,32.66,32.66,32.65,32.65,3447.0,29.4464,29.4464,29.4374,29.4374,3447.0
2017-07-07 13:15:00,32.66,32.66,32.65,32.65,9799.0,29.4464,29.4464,29.4374,29.4374,9799.0
2017-07-07 13:20:00,32.66,32.67,32.65,32.66,12138.0,29.4464,29.4554,29.4374,29.4464,12138.0
2017-07-07 13:25:00,32.66,32.66,32.65,32.66,14024.0,29.4464,29.4464,29.4374,29.4464,14024.0
2017-07-07 13:30:00,32.65,32.66,32.65,32.65,9277.0,29.4374,29.4464,29.4374,29.4374,9277.0
2017-07-07 13:35:00,32.66,32.67,32.65,32.66,17770.0,29.4464,29.4554,29.4374,29.4464,17770.0
2017-07-07 13:40:00,32.66,32.67,32.66,32.66,4594.0,29.4464,29.4554,29.4464,29.4464,4594.0
2017-07-07 13:45:00,32.66,32.67,32.66,32.66,2172.0,29.4464,29.4554,29.4464,29.4464,2172.0
2017-07-07 13:50:00,32.66,32.66,32.65,32.66,6072.0,29.4464,29.4464,29.4374,29.4464,6072.0
2017-07-07 13:55:00,32.66,32.66,32.65,32.66,3300.0,29.4464,29.4464,29.4374,29.4464,3300.0
2017-07-07 14:00:00,32.66,32.66,32.65,32.66,9779.0,29.4464,29.4464,29.4374,29.4464,9779.0
2017-07-07 14:05:00,32.65,32.66,32.65,32.65,4050.0,29.4374,29.4464,29.4374,29.4374,4050.0
2017-07-07 14:10:00,32.66,32.66,32.65,32.66,3956.0,29.4464,29.4464,29.4374,29.4464,3956.0
2017-07-07 14:15:00,32.66,32.66,32.64,32.65,11733.0,29.4464,29.4464,29.4284,29.4374,11733.0
2017-07-07 14:20:00,32.65,32.65,32.64,32.65,4150.0,29.4374,29.4374,29.4284,29.4374,4150.0
2017-07-07 14:25:00,32.65,32.66,32.64,32.66,10984.0,29.4374,29.4464,29.4284,29.4464,10984.0
2017-07-07 14:30:00,32.65,32.66,32.65,32.65,4315.0,29.4374,29.4464,29.4374,29.4374,4315.0
2017-07-07 14:35:00,32.66,32.66,32.65,32.65,4300.0,29.4464,29.4464,29.4374,29.4374,4300.0
2017-07-07 14:40:00,32.66,32.66,32.65,32.65,6061.0,29.4464,29.4464,29.4374,29.4374,6061.0
2017-07-07 14:45:00,32.66,32.66,32.64,32.64,9996.0,29.4464,29.4464,29.4284,29.4284,9996.0
2017-07-07 14:50:00,32.65,32.65,32.63,32.64,25162.0,29.4374,29.4374,29.4193,29.4284,25162.0
2017-07-07 14:55:00,32.64,32.65,32.63,32.63,12567.0,29.4284,29.4374,29.4193,29.4193,12567.0
2017-07-07 15:00:00,32.63,32.64,32.62,32.62,34493.0,29.4193,29.4284,29.4103,29.4103,34493.0
2017-07-07 15:05:00,32.62,32.63,32.62,32.62,5351.0,29.4103,29.4193,29.4103,29.4103,5351.0
2017-07-07 15:10:00,32.63,32.63,32.62,32.62,10183.0,29.4193,29.4193,29.4103,29.4103,10183.0
2017-07-07 15:15:00,32.63,32.63,32.62,32.63,6756.0,29.4193,29.4193,29.4103,29.4193,6756.0
2017-07-07 15:20:00,32.63,32.63,32.61,32.62,22207.0,29.4193,29.4193,29.4013,29.4103,22207.0
2017-07-07 15:25:00,32.62,32.62,32.61,32.62,10566.0,29.4103,29.4103,29.4013,29.4103,10566.0
2017-07-07 15:30:00,32.62,32.62,32.61,32.62,40667.0,29.4103,29.4103,29.4013,29.4103,40667.0
2017-07-07 15:35:00,32.62,32.62,32.61,32.62,8100.0,29.4103,29.4103,29.4013,29.4103,8100.0
2017-07-07 15:40:00,32.62,32.64,32.61,32.63,66297.0,29.4103,29.4284,29.4013,29.4193,66297.0
2017-07-07 15:45:00,32.63,32.65,32.63,32.65,90586.0,29.4193,29.4374,29.4193,29.4374,90586.0
2017-07-07 15:50:00,32.65,32.66,32.64,32.65,116274.0,29.4374,29.4464,29.4284,29.4374,116274.0
2017-07-07 15:55:00,32.65,32.66,32.63,32.65,390279.0,29.4374,29.4464,29.4193,29.4374,390279.0
2017-07-10 09:30:00,32.95,33.05,32.95,33.03,149017.0,29.7079,29.798,29.7079,29.78,149017.0
2017-07-10 09:35:00,33.02,33.06,33.02,33.04,108952.0,29.771,29.807,29.771,29.789,108952.0
2017-07-10 09:40:00,33.03,33.07,33.03,33.06,52659.0,29.78,29.816,29.78,29.807,52659.0
2017-07-10 09:45:00,33.07,33.07,33.04,33.06,61343.0,29.816,29.816,29.789,29.807,61343.0
2017-07-10 09:50:00,33.06,33.06,33.04,33.05,45221.0,29.807,29.807,29.789,29.798,45221.0
2017-07-10 09:55:00,33.05,33.09,33.04,33.06,147529.0,29.798,29.8341,29.789,29.807,147529.0
2017-07-10 10:00:00,33.05,33.09,33.05,33.09,565745.0,29.798,29.8341,29.798,29.8341,565745.0
2017-07-10 10:05:00,33.09,33.12,33.09,33.12,78326.0,29.8341,29.8611,29.8341,29.8611,78326.0
2017-07-10 10:10:00,33.12,33.14,33.12,33.14,106439.0,29.8611,29.8792,29.8611,29.8792,106439.0
2017-07-10 10:15:00,33.14,33.14,33.1,33.13,175910.0,29.8792,29.8792,29.8431,29.8701,175910.0
2017-07-10 10:20:00,33.14,33.15,33.13,33.15,15691.0,29.8792,29.8882,29.8701,29.8882,15691.0
2017-07-10 10:25:00,33.15,33.17,33.14,33.16,245090.0,29.8882,29.9062,29.8792,29.8972,245090.0
2017-07-10 10:30:00,33.16,33.16,33.14,33.15,36432.0,29.8972,29.8972,29.8792,29.8882,36432.0
2017-07-10 10:35:00,33.14,33.16,33.13,33.15,40736.0,29.8792,29.8972,29.8701,29.8882,40736.0
2017-07-10 10:40:00,33.16,33.18,33.15,33.17,27114.0,29.8972,29.9152,29.8882,29.9062,27114.0
2017-07-10 10:45:00,33.18,33.18,33.17,33.17,10243.0,29.9152,29.9152,29.9062,29.9062,10243.0
2017-07-10 10:50:00,33.18,33.2,33.17,33.19,65957.0,29.9152,29.9333,29.9062,29.9242,65957.0
2017-07-10 10:55:00,33.19,33.21,33.19,33.21,33395.0,29.9242,29.9423,29.9242,29.9423,33395.0
2017-07-10 11:00:00,33.21,33.22,33.2,33.2,20103.0,29.9423,29.9513,29.9333,29.9333,20103.0
2017-07-10 11:05:00,33.2,33.22,33.2,33.21,19334.0,29.9333,29.9513,29.9333,29.9423,19334.0
2017-07-10 11:10:00,33.22,33.22,33.2,33.21,23190.0,29.9513,29.9513,29.9333,29.9423,23190.0
2017-07-10 11:15:00,33.2,33.21,33.18,33.19,29508.0,29.9333,29.9423,29.9152,29.9242,29508.0
2017-07-10 11:20:00,33.2,33.21,33.19,33.19,31484.0,29.9333,29.9423,29.9242,29.9242,31484.0
2017-07-10 11:25:00,33.19,33.21,33.19,33.2,33030.0,29.9242,29.9423,29.9242,29.9333,33030.0
2017-07-10 11:30:00,33.2,33.21,33.19,33.2,7800.0,29.9333,29.9423,29.9242,29.9333,7800.0
2017-07-10 11:35:00,33.2,33.2,33.18,33.18,13953.0,29.9333,29.9333,29.9152,29.9152,13953.0
2017-07-10 11:40:00,33.18,33.19,33.18,33.18,11062.0,29.9152,29.9242,29.9152,29.9152,11062.0
2017-07-10 11:45:00,33.18,33.18,33.17,33.18,13480.0,29.9152,29.9152,29.9062,29.9152,13480.0
2017-07-10 11:50:00,33.18,33.19,33.17,33.19,32008.0,29.9152,29.9242,29.9062,29.9242,32008.0
2017-07-10 11:55:00,33.19,33.19,33.17,33.18,14925.0,29.9242,29.9242,29.9062,29.9152,14925.0
2017-07-10 12:00:00,33.18,33.18,33.17,33.18,22989.0,29.9152,29.9152,29.9062,29.9152,22989.0
2017-07-10 12:05:00,33.18,33.19,33.17,33.18,34309.0,29.9152,29.9242,29.9062,29.9152,34309.0
2017-07-10 12:10:00,33.19,33.19,33.18,33.19,3500.0,29.9242,29.9242,29.9152,29.9242,3500.0
2017-07-10 12:15:00,33.19,33.19,33.18,33.18,4900.0,29.9242,29.9242,29.9152,29.9152,4900.0
2017-07-10 12:20:00,33.18,33.19,33.17,33.17,17324.0,29.9152,29.9242,29.9062,29.9062,17324.0
2017-07-10 12:25:00,33.18,33.18,33.17,33.17,8650.0,29.9152,29.9152,29.9062,29.9062,8650.0
2017-07-10 12:30:00,33.17,33.18,33.16,33.16,29353.0,29.9062,29.9152,29.8972,29.8972,29353.0
2017-07-10 12:35:00,33.16,33.16,33.14,33.14,15142.0,29.8972,29.8972,29.8792,29.8792,15142.0
2017-07-10 12:40:00,33.14,33.15,33.14,33.14,13676.0,29.8792,29.8882,29.8792,29.8792,13676.0
2017-07-10 12:45:00,33.14,33.15,33.14,33.14,14008.0,29.8792,29.8882,29.8792,29.8792,14008.0
2017-07-10 12:50:00,33.15,33.15,33.14,33.14,41070.0,29.8882,29.8882,29.8792,29.8792,41070.0
2017-07-10 12:55:00,33.15,33.15,33.14,33.15,7589.0,29.8882,29.8882,29.8792,29.8882,7589.0
2017-07-10 13:00:00,33.15,33.15,33.14,33.15,20018.0,29.8882,29.8882,29.8792,29.8882,20018.0
2017-07-10 13:05:00,33.16,33.17,33.15,33.17,27625.0,29.8972,29.9062,29.8882,29.9062,27625.0
2017-07-10 13:10:00,33.17,33.17,33.16,33.17,1600.0,29.9062,29.9062,29.8972,29.9062,1600.0
2017-07-10 13:15:00,33.17,33.17,33.16,33.17,7041.0,29.9062,29.9062,29.8972,29.9062,7041.0
2017-07-10 13:20:00,33.16,33.16,33.15,33.16,25050.0,29.8972,29.8972,29.8882,29.8972,25050.0
2017-07-10 13:25:00,33.15,33.16,33.15,33.16,4357.0,29.8882,29.8972,29.8882,29.8972,4357.0
2017-07-10 13:30:00,33.15,33.16,33.15,33.16,14370.0,29.8882,29.8972,29.8882,29.8972,14370.0
2017-07-10 13:35:00,33.15,33.16,33.14,33.14,17171.0,29.8882,29.8972,29.8792,29.8792,17171.0
2017-07-10 13:40:00,33.14,33.15,33.14,33.14,2682.0,29.8792,29.8882,29.8792,29.8792,2682.0
2017-07-10 13:45:00,33.15,33.15,33.14,33.14,7600.0,29.8882,29.8882,29.8792,29.8792,7600.0
2017-07-10 13:50:00,33.15,33.15,33.14,33.14,13778.0,29.8882,29.8882,29.8792,29.8792,13778.0
2017-07-10 13:55:00,33.14,33.15,33.14,33.15,3500.0,29.8792,29.8882,29.8792,29.8882,3500.0
2017-07-10 14:00:00,33.14,33.15,33.13,33.13,41005.0,29.8792,29.8882,29.8701,29.8701,41005.0
2017-07-10 14:05:00,33.14,33.14,33.13,33.13,3626.0,29.8792,29.8792,29.8701,29.8701,3626.0
2017-07-10 14:10:00,33.14,33.14,33.13,33.13,9380.0,29.8792,29.8792,29.8701,29.8701,9380.0
2017-07-10 14:15:00,33.14,33.15,33.13,33.14,40138.0,29.8792,29.8882,29.8701,29.8792,40138.0
2017-07-10 14:20:00,33.14,33.14,33.13,33.14,3731.0,29.8792,29.8792,29.8701,29.8792,3731.0
2017-07-10 14:25:00,33.14,33.14,33.12,33.13,21175.0,29.8792,29.8792,29.8611,29.8701,21175.0
2017-07-10 14:30:00,33.13,33.13,33.12,33.12,12493.0,29.8701,29.8701,29.8611,29.8611,12493.0
2017-07-10 14:35:00,33.13,33.13,33.12,33.13,18201.0,29.8701,29.8701,29.8611,29.8701,18201.0
2017-07-10 14:40:00,33.12,33.13,33.11,33.12,33814.0,29.8611,29.8701,29.8521,29.8611,33814.0
2017-07-10 14:45:00,33.11,33.12,33.11,33.11,28055.0,29.8521,29.8611,29.8521,29.8521,28055.0
2017-07-10 14:50:00,33.11,33.12,33.11,33.11,7494.0,29.8521,29.8611,29.8521,29.8521,7494.0
2017-07-10 14:55:00,33.11,33.12,33.1,33.11,23460.0,29.8521,29.8611,29.8431,29.8521,23460.0
2017-07-10 15:00:00,33.11,33.12,33.1,33.11,20785.0,29.8521,29.8611,29.8431,29.8521,20785.0
2017-07-10 15:05:00,33.12,33.12,33.11,33.11,8304.0,29.8611,29.8611,29.8521,29.8521,8304.0
2017-07-10 15:10:00,33.11,33.12,33.1,33.11,40091.0,29.8521,29.8611,29.8431,29.8521,40091.0
2017-07-10 15:15:00,33.11,33.11,33.1,33.11,5843.0,29.8521,29.8521,29.8431,29.8521,5843.0
2017-07-10 15:20:00,33.11,33.11,33.1,33.1,9483.0,29.8521,29.8521,29.8431,29.8431,9483.0
2017-07-10 15:25:00,33.11,33.11,33.1,33.1,36099.0,29.8521,29.8521,29.8431,29.8431,36099.0
2017-07-10 15:30:00,33.11,33.13,33.1,33.12,38733.0,29.8521,29.8701,29.8431,29.8611,38733.0
2017-07-10 15:35:00,33.13,33.14,33.12,33.14,41039.0,29.8701,29.8792,29.8611,29.8792,41039.0
2017-07-10 15:40:00,33.14,33.14,33.13,33.13,38029.0,29.8792,29.8792,29.8701,29.8701,38029.0
2017-07-10 15:45:00,33.13,33.14,33.12,33.13,23712.0,29.8701,29.8792,29.8611,29.8701,23712.0
2017-07-10 15:50:00,33.13,33.13,33.12,33.13,32778.0,29.8701,29.8701,29.8611,29.8701,32778.0
2017-07-10 15:55:00,33.13,33.14,33.12,33.12,185016.0,29.8701,29.8792,29.8611,29.8611,185016.0
2017-07-11 09:30:00,33.16,33.2,33.12,33.12,47864.0,29.8972,29.9333,29.8611,29.8611,47864.0
2017-07-11 09:35:00,33.12,33.13,33.11,33.12,179300.0,29.8611,29.8701,29.8521,29.8611,179300.0
2017-07-11 09:40:00,33.11,33.11,33.1,33.1,11989.0,29.8521,29.8521,29.8431,29.8431,11989.0
2017-07-11 09:45:00,33.11,33.11,33.1,33.1,63064.0,29.8521,29.8521,29.8431,29.8431,63064.0
2017-07-11 09:50:00,33.11,33.11,33.1,33.11,22025.0,29.8521,29.8521,29.8431,29.8521,22025.0
2017-07-11 09:55:00,33.11,33.12,33.1,33.11,85360.0,29.8521,29.8611,29.8431,29.8521,85360.0
2017-07-11 10:00:00,33.11,33.11,33.1,33.11,37614.0,29.8521,29.8521,29.8431,29.8521,37614.0
2017-07-11 10:05:00,33.11,33.11,33.09,33.09,19075.0,29.8521,29.8521,29.8341,29.8341,19075.0
2017-07-11 10:10:00,33.09,33.1,33.09,33.1,5560.0,29.8341,29.8431,29.8341,29.8431,5560.0
2017-07-11 10:15:00,33.09,33.1,33.09,33.1,19136.0,29.8341,29.8431,29.8341,29.8431,19136.0
2017-07-11 10:20:00,33.1,33.12,33.1,33.12,20937.0,29.8431,29.8611,29.8431,29.8611,20937.0
2017-07-11 10:25:00,33.12,33.13,33.11,33.13,38858.0,29.8611,29.8701,29.8521,29.8701,38858.0
2017-07-11 10:30:00,33.13,33.14,33.12,33.14,15492.0,29.8701,29.8792,29.8611,29.8792,15492.0
2017-07-11 10:35:00,33.14,33.14,33.13,33.14,12900.0,29.8792,29.8792,29.8701,29.8792,12900.0
2017-07-11 10:40:00,33.14,33.14,33.13,33.14,11275.0,29.8792,29.8792,29.8701,29.8792,11275.0
2017-07-11 10:45:00,33.14,33.14,33.12,33.13,18860.0,29.8792,29.8792,29.8611,29.8701,18860.0
2017-07-11 10:50:00,33.13,33.13,33.12,33.13,3700.0,29.8701,29.8701,29.8611,29.8701,3700.0
2017-07-11 10:55:00,33.13,33.13,33.12,33.13,13900.0,29.8701,29.8701,29.8611,29.8701,13900.0
2017-07-11 11:00:00,33.13,33.13,33.12,33.13,6770.0,29.8701,29.8701,29.8611,29.8701,6770.0
2017-07-11 11:05:00,33.13,33.13,33.12,33.13,12600.0,29.8701,29.8701,29.8611,29.8701,12600.0
2017-07-11 11:10:00,33.13,33.13,33.11,33.12,23265.0,29.8701,29.8701,29.8521,29.8611,23265.0
2017-07-11 11:15:00,33.12,33.12,33.1,33.11,5823.0,29.8611,29.8611,29.8431,29.8521,5823.0
2017-07-11 11:20:00,33.1,33.1,33.05,33.06,19000.0,29.8431,29.8431,29.798,29.807,19000.0
2017-07-11 11:25:00,33.05,33.05,33.03,33.05,30320.0,29.798,29.798,29.78,29.798,30320.0
2017-07-11 11:30:00,33.05,33.07,33.04,33.07,35042.0,29.798,29.816,29.789,29.816,35042.0
2017-07-11 11:35:00,33.06,33.07,33.06,33.07,11749.0,29.807,29.816,29.807,29.816,11749.0
2017-07-11 11:40:00,33.07,33.08,33.06,33.08,28878.0,29.816,29.8251,29.807,29.8251,28878.0
2017-07-11 11:45:00,33.08,33.09,33.08,33.09,15872.0,29.8251,29.8341,29.8251,29.8341,15872.0
2017-07-11 11:50:00,33.09,33.11,33.09,33.11,65720.0,29.8341,29.8521,29.8341,29.8521,65720.0
2017-07-11 11:55:00,33.11,33.11,33.1,33.11,5459.0,29.8521,29.8521,29.8431,29.8521,5459.0
2017-07-11 12:00:00,33.11,33.11,33.1,33.11,13971.0,29.8521,29.8521,29.8431,29.8521,13971.0
2017-07-11 12:05:00,33.11,33.11,33.09,33.09,27364.0,29.8521,29.8521,29.8341,29.8341,27364.0
2017-07-11 12:10:00,33.09,33.1,33.08,33.09,22234.0,29.8341,29.8431,29.8251,29.8341,22234.0
2017-07-11 12:15:00,33.09,33.1,33.07,33.08,51158.0,29.8341,29.8431,29.816,29.8251,51158.0
2017-07-11 12:20:00,33.08,33.09,33.08,33.08,32473.0,29.8251,29.8341,29.8251,29.8251,32473.0
2017-07-11 12:25:00,33.09,33.09,33.08,33.09,8206.0,29.8341,29.8341,29.8251,29.8341,8206.0
2017-07-11 12:30:00,33.09,33.1,33.09,33.1,9762.0,29.8341,29.8431,29.8341,29.8431,9762.0
2017-07-11 12:35:00,33.1,33.1,33.09,33.09,8666.0,29.8431,29.8431,29.8341,29.8341,8666.0
2017-07-11 12:40:00,33.09,33.11,33.09,33.11,18829.0,29.8341,29.8521,29.8341,29.8521,18829.0
2017-07-11 12:45:00,33.11,33.11,33.1,33.11,5587.0,29.8521,29.8521,29.8431,29.8521,5587.0
2017-07-11 12:50:00,33.11,33.11,33.1,33.1,6400.0,29.8521,29.8521,29.8431,29.8431,6400.0
2017-07-11 12:55:00,33.11,33.11,33.1,33.11,12535.0,29.8521,29.8521,29.8431,29.8521,12535.0
2017-07-11 13:00:00,33.11,33.11,33.1,33.11,10801.0,29.8521,29.8521,29.8431,29.8521,10801.0
2017-07-11 13:05:00,33.11,33.11,33.09,33.09,25201.0,29.8521,29.8521,29.8341,29.8341,25201.0
2017-07-11 13:10:00,33.1,33.1,33.09,33.1,6281.0,29.8431,29.8431,29.8341,29.8431,6281.0
2017-07-11 13:15:00,33.1,33.1,33.09,33.09,5500.0,29.8431,29.8431,29.8341,29.8341,5500.0
2017-07-11 13:20:00,33.1,33.1,33.09,33.1,12200.0,29.8431,29.8431,29.8341,29.8431,12200.0
2017-07-11 13:25:00,33.09,33.1,33.09,33.09,8100.0,29.8341,29.8431,29.8341,29.8341,8100.0
2017-07-11 13:30:00,33.1,33.1,33.09,33.09,3868.0,29.8431,29.8431,29.8341,29.8341,3868.0
2017-07-11 13:35:00,33.09,33.1,33.09,33.09,7300.0,29.8341,29.8431,29.8341,29.8341,7300.0
2017-07-11 13:40:00,33.09,33.12,33.09,33.11,30892.0,29.8341,29.8611,29.8341,29.8521,30892.0
2017-07-11 13:45:00,33.12,33.12,33.11,33.12,6442.0,29.8611,29.8611,29.8521,29.8611,6442.0
2017-07-11 13:50:00,33.12,33.12,33.11,33.12,7258.0,29.8611,29.8611,29.8521,29.8611,7258.0
2017-07-11 13:55:00,33.12,33.12,33.11,33.12,8708.0,29.8611,29.8611,29.8521,29.8611,8708.0
2017-07-11 14:00:00,33.12,33.13,33.12,33.13,18156.0,29.8611,29.8701,29.8611,29.8701,18156.0
2017-07-11 14:05:00,33.13,33.13,33.12,33.13,11541.0,29.8701,29.8701,29.8611,29.8701,11541.0
2017-07-11 14:10:00,33.13,33.13,33.12,33.13,8600.0,29.8701,29.8701,29.8611,29.8701,8600.0
2017-07-11 14:15:00,33.12,33.14,33.12,33.14,23077.0,29.8611,29.8792,29.8611,29.8792,23077.0
2017-07-11 14:20:00,33.14,33.14,33.13,33.14,6350.0,29.8792,29.8792,29.8701,29.8792,6350.0
2017-07-11 14:25:00,33.14,33.15,33.13,33.15,18671.0,29.8792,29.8882,29.8701,29.8882,18671.0
2017-07-11 14:30:00,33.15,33.15,33.14,33.15,4850.0,29.8882,29.8882,29.8792,29.8882,4850.0
2017-07-11 14:35:00,33.15,33.15,33.14,33.15,12100.0,29.8882,29.8882,29.8792,29.8882,12100.0
2017-07-11 14:40:00,33.15,33.15,33.14,33.15,12833.0,29.8882,29.8882,29.8792,29.8882,12833.0
2017-07-11 14:45:00,33.15,33.15,33.14,33.15,7703.0,29.8882,29.8882,29.8792,29.8882,7703.0
2017-07-11 14:50:00,33.15,33.15,33.14,33.15,25552.0,29.8882,29.8882,29.8792,29.8882,25552.0
2017-07-11 14:55:00,33.15,33.15,33.14,33.15,5298.0,29.8882,29.8882,29.8792,29.8882,5298.0
2017-07-11 15:00:00,33.15,33.15,33.14,33.15,10895.0,29.8882,29.8882,29.8792,29.8882,10895.0
2017-07-11 15:05:00,33.15,33.16,33.14,33.16,42633.0,29.8882,29.8972,29.8792,29.8972,42633.0
2017-07-11 15:10:00,33.16,33.17,33.15,33.17,45386.0,29.8972,29.9062,29.8882,29.9062,45386.0
2017-07-11 15:15:00,33.17,33.18,33.16,33.18,15472.0,29.9062,29.9152,29.8972,29.9152,15472.0
2017-07-11 15:20:00,33.18,33.18,33.16,33.16,32013.0,29.9152,29.9152,29.8972,29.8972,32013.0
2017-07-11 15:25:00,33.16,33.17,33.16,33.16,8600.0,29.8972,29.9062,29.8972,29.8972,8600.0
2017-07-11 15:30:00,33.16,33.17,33.16,33.16,13642.0,29.8972,29.9062,29.8972,29.8972,13642.0
2017-07-11 15:35:00,33.17,33.17,33.16,33.17,6955.0,29.9062,29.9062,29.8972,29.9062,6955.0
2017-07-11 15:40:00,33.16,33.17,33.16,33.16,12574.0,29.8972,29.9062,29.8972,29.8972,12574.0
2017-07-11 15:45:00,33.16,33.16,33.15,33.16,26906.0,29.8972,29.8972,29.8882,29.8972,26906.0
2017-07-11 15:50:00,33.15,33.16,33.13,33.14,51508.0,29.8882,29.8972,29.8701,29.8792,51508.0
2017-07-11 15:55:00,33.14,33.15,33.11,33.12,105371.0,29.8792,29.8882,29.8521,29.8611,105371.0
2017-07-12 09:30:00,33.45,33.53,33.45,33.51,76314.0,30.1587,30.2308,30.1587,30.2128,76314.0
2017-07-12 09:35:00,33.52,33.55,33.51,33.54,107866.0,30.2218,30.2488,30.2128,30.2398,107866.0
2017-07-12 09:40:00,33.54,33.54,33.52,33.54,49338.0,30.2398,30.2398,30.2218,30.2398,49338.0
2017-07-12 09:45:00,33.54,33.54,33.53,33.53,20416.0,30.2398,30.2398,30.2308,30.2308,20416.0
2017-07-12 09:50:00,33.54,33.54,33.52,33.52,41821.0,30.2398,30.2398,30.2218,30.2218,41821.0
2017-07-12 09:55:00,33.53,33.53,33.52,33.53,21654.0,30.2308,30.2308,30.2218,30.2308,21654.0
2017-07-12 10:00:00,33.53,33.53,33.51,33.52,29415.0,30.2308,30.2308,30.2128,30.2218,29415.0
2017-07-12 10:05:00,33.52,33.54,33.51,33.54,61401.0,30.2218,30.2398,30.2128,30.2398,61401.0
2017-07-12 10:10:00,33.53,33.54,33.52,33.52,16737.0,30.2308,30.2398,30.2218,30.2218,16737.0
2017-07-12 10:15:00,33.52,33.53,33.52,33.52,2369.0,30.2218,30.2308,30.2218,30.2218,2369.0
2017-07-12 10:20:00,33.53,33.53,33.52,33.52,16392.0,30.2308,30.2308,30.2218,30.2218,16392.0
2017-07-12 10:25:00,33.53,33.53,33.5,33.51,81868.0,30.2308,30.2308,30.2037,30.2128,81868.0
2017-07-12 10:30:00,33.51,33.52,33.5,33.5,23943.0,30.2128,30.2218,30.2037,30.2037,23943.0
2017-07-12 10:35:00,33.5,33.51,33.49,33.5,24380.0,30.2037,30.2128,30.1947,30.2037,24380.0
2017-07-12 10:40:00,33.5,33.51,33.49,33.49,32101.0,30.2037,30.2128,30.1947,30.1947,32101.0
2017-07-12 10:45:00,33.49,33.52,33.48,33.51,31838.0,30.1947,30.2218,30.1857,30.2128,31838.0
2017-07-12 10:50:00,33.52,33.52,33.5,33.51,10984.0,30.2218,30.2218,30.2037,30.2128,10984.0
2017-07-12 10:55:00,33.51,33.52,33.5,33.52,4548.0,30.2128,30.2218,30.2037,30.2218,4548.0
2017-07-12 11:00:00,33.52,33.52,33.51,33.52,9560.0,30.2218,30.2218,30.2128,30.2218,9560.0
2017-07-12 11:05:00,33.52,33.53,33.5,33.5,42983.0,30.2218,30.2308,30.2037,30.2037,42983.0
2017-07-12 11:10:00,33.5,33.51,33.49,33.51,42599.0,30.2037,30.2128,30.1947,30.2128,42599.0
2017-07-12 11:15:00,33.51,33.51,33.49,33.5,11153.0,30.2128,30.2128,30.1947,30.2037,11153.0
2017-07-12 11:20:00,33.5,33.51,33.49,33.51,7199.0,30.2037,30.2128,30.1947,30.2128,7199.0
2017-07-12 11:25:00,33.51,33.53,33.51,33.52,53534.0,30.2128,30.2308,30.2128,30.2218,53534.0
2017-07-12 11:30:00,33.52,33.52,33.5,33.51,13947.0,30.2218,30.2218,30.2037,30.2128,13947.0
2017-07-12 11:35:00,33.51,33.51,33.5,33.5,24712.0,30.2128,30.2128,30.2037,30.2037,24712.0
2017-07-12 11:40:00,33.5,33.51,33.49,33.51,56178.0,30.2037,30.2128,30.1947,30.2128,56178.0
2017-07-12 11:45:00,33.52,33.53,33.51,33.53,19919.0,30.2218,30.2308,30.2128,30.2308,19919.0
2017-07-12 11:50:00,33.52,33.53,33.52,33.52,7471.0,30.2218,30.2308,30.2218,30.2218,7471.0
2017-07-12 11:55:00,33.53,33.55,33.52,33.55,97931.0,30.2308,30.2488,30.2218,30.2488,97931.0
2017-07-12 12:00:00,33.55,33.56,33.54,33.55,42100.0,30.2488,30.2578,30.2398,30.2488,42100.0
2017-07-12 12:05:00,33.55,33.56,33.54,33.55,58460.0,30.2488,30.2578,30.2398,30.2488,58460.0
2017-07-12 12:10:00,33.54,33.54,33.51,33.52,41192.0,30.2398,30.2398,30.2128,30.2218,41192.0
2017-07-12 12:15:00,33.52,33.52,33.51,33.51,14150.0,30.2218,30.2218,30.2128,30.2128,14150.0
2017-07-12 12:20:00,33.51,33.52,33.51,33.51,16632.0,30.2128,30.2218,30.2128,30.2128,16632.0
2017-07-12 12:25:00,33.51,33.52,33.51,33.52,9300.0,30.2128,30.2218,30.2128,30.2218,9300.0
2017-07-12 12:30:00,33.52,33.52,33.51,33.52,11285.0,30.2218,30.2218,30.2128,30.2218,11285.0
2017-07-12 12:35:00,33.52,33.52,33.51,33.52,7400.0,30.2218,30.2218,30.2128,30.2218,7400.0
2017-07-12 12:40:00,33.52,33.53,33.51,33.53,12977.0,30.2218,30.2308,30.2128,30.2308,12977.0
2017-07-12 12:45:00,33.52,33.53,33.52,33.52,5672.0,30.2218,30.2308,30.2218,30.2218,5672.0
2017-07-12 12:50:00,33.52,33.53,33.52,33.52,8649.0,30.2218,30.2308,30.2218,30.2218,8649.0
2017-07-12 12:55:00,33.53,33.53,33.52,33.53,33315.0,30.2308,30.2308,30.2218,30.2308,33315.0
2017-07-12 13:00:00,33.52,33.54,33.52,33.52,35766.0,30.2218,30.2398,30.2218,30.2218,35766.0
2017-07-12 13:05:00,33.52,33.54,33.52,33.54,15183.0,30.2218,30.2398,30.2218,30.2398,15183.0
2017-07-12 13:10:00,33.54,33.55,33.53,33.55,26135.0,30.2398,30.2488,30.2308,30.2488,26135.0
2017-07-12 13:15:00,33.55,33.55,33.54,33.55,21080.0,30.2488,30.2488,30.2398,30.2488,21080.0
2017-07-12 13:20:00,33.55,33.55,33.54,33.54,46511.0,30.2488,30.2488,30.2398,30.2398,46511.0
2017-07-12 13:25:00,33.54,33.55,33.53,33.54,40819.0,30.2398,30.2488,30.2308,30.2398,40819.0
2017-07-12 13:30:00,33.54,33.55,33.53,33.55,16001.0,30.2398,30.2488,30.2308,30.2488,16001.0
2017-07-12 13:35:00,33.55,33.56,33.54,33.55,53491.0,30.2488,30.2578,30.2398,30.2488,53491.0
2017-07-12 13:40:00,33.55,33.56,33.55,33.55,17050.0,30.2488,30.2578,30.2488,30.2488,17050.0
2017-07-12 13:45:00,33.55,33.57,33.55,33.56,47001.0,30.2488,30.2668,30.2488,30.2578,47001.0
2017-07-12 13:50:00,33.57,33.58,33.56,33.58,49700.0,30.2668,30.2759,30.2578,30.2759,49700.0
2017-07-12 13:55:00,33.58,33.59,33.57,33.59,50282.0,30.2759,30.2849,30.2668,30.2849,50282.0
2017-07-12 14:00:00,33.59,33.59,33.58,33.59,15463.0,30.2849,30.2849,30.2759,30.2849,15463.0
2017-07-12 14:05:00,33.59,33.59,33.58,33.59,16725.0,30.2849,30.2849,30.2759,30.2849,16725.0
2017-07-12 14:10:00,33.59,33.6,33.59,33.59,33672.0,30.2849,30.2939,30.2849,30.2849,33672.0
2017-07-12 14:15:00,33.59,33.61,33.59,33.61,43209.0,30.2849,30.3029,30.2849,30.3029,43209.0
2017-07-12 14:20:00,33.6,33.61,33.59,33.59,41583.0,30.2939,30.3029,30.2849,30.2849,41583.0
2017-07-12 14:25:00,33.6,33.6,33.59,33.6,58315.0,30.2939,30.2939,30.2849,30.2939,58315.0
2017-07-12 14:30:00,33.61,33.62,33.6,33.62,40707.0,30.3029,30.3119,30.2939,30.3119,40707.0
2017-07-12 14:35:00,33.62,33.62,33.61,33.62,14837.0,30.3119,30.3119,30.3029,30.3119,14837.0
2017-07-12 14:40:00,33.61,33.62,33.61,33.61,21669.0,30.3029,30.3119,30.3029,30.3029,21669.0
2017-07-12 14:45:00,33.62,33.62,33.61,33.61,16370.0,30.3119,30.3119,30.3029,30.3029,16370.0
2017-07-12 14:50:00,33.62,33.62,33.61,33.61,28967.0,30.3119,30.3119,30.3029,30.3029,28967.0
2017-07-12 14:55:00,33.62,33.62,33.61,33.61,15245.0,30.3119,30.3119,30.3029,30.3029,15245.0
2017-07-12 15:00:00,33.61,33.62,33.59,33.59,86536.0,30.3029,30.3119,30.2849,30.2849,86536.0
2017-07-12 15:05:00,33.59,33.6,33.59,33.6,10536.0,30.2849,30.2939,30.2849,30.2939,10536.0
2017-07-12 15:10:00,33.6,33.61,33.59,33.6,37422.0,30.2939,30.3029,30.2849,30.2939,37422.0
2017-07-12 15:15:00,33.6,33.61,33.6,33.61,16609.0,30.2939,30.3029,30.2939,30.3029,16609.0
2017-07-12 15:20:00,33.61,33.62,33.6,33.62,44155.0,30.3029,30.3119,30.2939,30.3119,44155.0
2017-07-12 15:25:00,33.62,33.62,33.61,33.62,24378.0,30.3119,30.3119,30.3029,30.3119,24378.0
2017-07-12 15:30:00,33.61,33.62,33.59,33.6,56906.0,30.3029,30.3119,30.2849,30.2939,56906.0
2017-07-12 15:35:00,33.6,33.6,33.59,33.6,26131.0,30.2939,30.2939,30.2849,30.2939,26131.0
2017-07-12 15:40:00,33.6,33.61,33.59,33.6,58336.0,30.2939,30.3029,30.2849,30.2939,58336.0
2017-07-12 15:45:00,33.6,33.61,33.59,33.6,43666.0,30.2939,30.3029,30.2849,30.2939,43666.0
2017-07-12 15:50:00,33.59,33.6,33.59,33.59,47302.0,30.2849,30.2939,30.2849,30.2849,47302.0
2017-07-12 15:55:00,33.6,33.63,33.59,33.62,446783.0,30.2939,30.3209,30.2849,30.3119,446783.0
2017-07-13 09:30:00,33.66,33.66,33.57,33.59,91340.0,30.348,30.348,30.2668,30.2849,91340.0
2017-07-13 09:35:00,33.59,33.62,33.59,33.61,99845.0,30.2849,30.3119,30.2849,30.3029,99845.0
2017-07-13 09:40:00,33.6,33.61,33.59,33.61,19990.0,30.2939,30.3029,30.2849,30.3029,19990.0
2017-07-13 09:45:00,33.61,33.61,33.58,33.6,46303.0,30.3029,30.3029,30.2759,30.2939,46303.0
2017-07-13 09:50:00,33.6,33.61,33.59,33.61,12833.0,30.2939,30.3029,30.2849,30.3029,12833.0
2017-07-13 09:55:00,33.6,33.61,33.6,33.61,21844.0,30.2939,30.3029,30.2939,30.3029,21844.0
2017-07-13 10:00:00,33.61,33.63,33.6,33.63,29888.0,30.3029,30.3209,30.2939,30.3209,29888.0
2017-07-13 10:05:00,33.62,33.64,33.62,33.64,28831.0,30.3119,30.33,30.3119,30.33,28831.0
2017-07-13 10:10:00,33.64,33.65,33.63,33.63,64444.0,30.33,30.339,30.3209,30.3209,64444.0
2017-07-13 10:15:00,33.64,33.64,33.63,33.63,13068.0,30.33,30.33,30.3209,30.3209,13068.0
2017-07-13 10:20:00,33.64,33.64,33.61,33.62,34872.0,30.33,30.33,30.3029,30.3119,34872.0
2017-07-13 10:25:00,33.62,33.62,33.6,33.6,16600.0,30.3119,30.3119,30.2939,30.2939,16600.0
2017-07-13 10:30:00,33.61,33.63,33.6,33.63,25213.0,30.3029,30.3209,30.2939,30.3209,25213.0
2017-07-13 10:35:00,33.63,33.63,33.62,33.62,11764.0,30.3209,30.3209,30.3119,30.3119,11764.0
2017-07-13 10:40:00,33.63,33.63,33.62,33.63,8524.0,30.3209,30.3209,30.3119,30.3209,8524.0
2017-07-13 10:45:00,33.63,33.63,33.6,33.62,104512.0,30.3209,30.3209,30.2939,30.3119,104512.0
2017-07-13 10:50:00,33.62,33.62,33.61,33.62,6212.0,30.3119,30.3119,30.3029,30.3119,6212.0
2017-07-13 10:55:00,33.62,33.63,33.61,33.63,25209.0,30.3119,30.3209,30.3029,30.3209,25209.0
2017-07-13 11:00:00,33.63,33.63,33.62,33.63,4300.0,30.3209,30.3209,30.3119,30.3209,4300.0
2017-07-13 11:05:00,33.63,33.64,33.62,33.63,12908.0,30.3209,30.33,30.3119,30.3209,12908.0
2017-07-13 11:10:00,33.63,33.63,33.61,33.62,20759.0,30.3209,30.3209,30.3029,30.3119,20759.0
2017-07-13 11:15:00,33.62,33.63,33.61,33.63,10980.0,30.3119,30.3209,30.3029,30.3209,10980.0
2017-07-13 11:20:00,33.63,33.64,33.62,33.64,5473.0,30.3209,30.33,30.3119,30.33,5473.0
2017-07-13 11:25:00,33.64,33.65,33.64,33.64,12306.0,30.33,30.339,30.33,30.33,12306.0
2017-07-13 11:30:00,33.64,33.65,33.64,33.65,7447.0,30.33,30.339,30.33,30.339,7447.0
2017-07-13 11:35:00,33.65,33.65,33.64,33.65,4967.0,30.339,30.339,30.33,30.339,4967.0
2017-07-13 11:40:00,33.65,33.65,33.64,33.65,3576.0,30.339,30.339,30.33,30.339,3576.0
2017-07-13 11:45:00,33.65,33.65,33.64,33.65,8566.0,30.339,30.339,30.33,30.339,8566.0
2017-07-13 11:50:00,33.65,33.66,33.64,33.66,42343.0,30.339,30.348,30.33,30.348,42343.0
2017-07-13 11:55:00,33.66,33.66,33.64,33.65,15214.0,30.348,30.348,30.33,30.339,15214.0
2017-07-13 12:00:00,33.65,33.65,33.64,33.65,1400.0,30.339,30.339,30.33,30.339,1400.0
2017-07-13 12:05:00,33.65,33.65,33.64,33.65,3000.0,30.339,30.339,30.33,30.339,3000.0
2017-07-13 12:10:00,33.65,33.65,33.64,33.64,5150.0,30.339,30.339,30.33,30.33,5150.0
2017-07-13 12:15:00,33.65,33.65,33.64,33.65,6640.0,30.339,30.339,30.33,30.339,6640.0
2017-07-13 12:20:00,33.65,33.65,33.64,33.65,4503.0,30.339,30.339,30.33,30.339,4503.0
2017-07-13 12:25:00,33.65,33.66,33.64,33.65,16902.0,30.339,30.348,30.33,30.339,16902.0
2017-07-13 12:30:00,33.65,33.65,33.64,33.65,2600.0,30.339,30.339,30.33,30.339,2600.0
2017-07-13 12:35:00,33.65,33.65,33.64,33.65,2750.0,30.339,30.339,30.33,30.339,2750.0
2017-07-13 12:40:00,33.65,33.65,33.63,33.65,23727.0,30.339,30.339,30.3209,30.339,23727.0
2017-07-13 12:45:00,33.64,33.64,33.63,33.64,800.0,30.33,30.33,30.3209,30.33,800.0
2017-07-13 12:50:00,33.64,33.64,33.63,33.64,17149.0,30.33,30.33,30.3209,30.33,17149.0
2017-07-13 12:55:00,33.64,33.64,33.63,33.64,1119.0,30.33,30.33,30.3209,30.33,1119.0
2017-07-13 13:00:00,33.64,33.65,33.63,33.64,14734.0,30.33,30.339,30.3209,30.33,14734.0
2017-07-13 13:05:00,33.65,33.65,33.64,33.65,1500.0,30.339,30.339,30.33,30.339,1500.0
2017-07-13 13:10:00,33.65,33.65,33.64,33.65,4300.0,30.339,30.339,30.33,30.339,4300.0
2017-07-13 13:15:00,33.65,33.65,33.64,33.65,1850.0,30.339,30.339,30.33,30.339,1850.0
2017-07-13 13:20:00,33.65,33.65,33.64,33.65,5265.0,30.339,30.339,30.33,30.339,5265.0
2017-07-13 13:25:00,33.65,33.67,33.64,33.66,40323.0,30.339,30.357,30.33,30.348,40323.0
2017-07-13 13:30:00,33.66,33.7,33.66,33.67,150833.0,30.348,30.3841,30.348,30.357,150833.0
2017-07-13 13:35:00,33.67,33.68,33.67,33.68,7800.0,30.357,30.366,30.357,30.366,7800.0
2017-07-13 13:40:00,33.68,33.68,33.67,33.68,60469.0,30.366,30.366,30.357,30.366,60469.0
2017-07-13 13:45:00,33.68,33.68,33.67,33.68,3700.0,30.366,30.366,30.357,30.366,3700.0
2017-07-13 13:50:00,33.68,33.68,33.66,33.67,9566.0,30.366,30.366,30.348,30.357,9566.0
2017-07-13 13:55:00,33.66,33.68,33.66,33.68,14514.0,30.348,30.366,30.348,30.366,14514.0
2017-07-13 14:00:00,33.68,33.68,33.67,33.68,6640.0,30.366,30.366,30.357,30.366,6640.0
2017-07-13 14:05:00,33.68,33.68,33.65,33.67,32073.0,30.366,30.366,30.339,30.357,32073.0
2017-07-13 14:10:00,33.66,33.67,33.66,33.67,37365.0,30.348,30.357,30.348,30.357,37365.0
2017-07-13 14:15:00,33.66,33.68,33.66,33.67,14105.0,30.348,30.366,30.348,30.357,14105.0
2017-07-13 14:20:00,33.68,33.68,33.67,33.68,20575.0,30.366,30.366,30.357,30.366,20575.0
2017-07-13 14:25:00,33.68,33.68,33.66,33.66,28300.0,30.366,30.366,30.348,30.348,28300.0
2017-07-13 14:30:00,33.66,33.67,33.65,33.66,16700.0,30.348,30.357,30.339,30.348,16700.0
2017-07-13 14:35:00,33.65,33.66,33.65,33.66,7205.0,30.339,30.348,30.339,30.348,7205.0
2017-07-13 14:40:00,33.66,33.68,33.65,33.66,93709.0,30.348,30.366,30.339,30.348,93709.0
2017-07-13 14:45:00,33.66,33.67,33.66,33.67,7607.0,30.348,30.357,30.348,30.357,7607.0
2017-07-13 14:50:00,33.67,33.69,33.67,33.69,11944.0,30.357,30.375,30.357,30.375,11944.0
2017-07-13 14:55:00,33.69,33.69,33.68,33.69,10385.0,30.375,30.375,30.366,30.375,10385.0
2017-07-13 15:00:00,33.68,33.69,33.68,33.69,12114.0,30.366,30.375,30.366,30.375,12114.0
2017-07-13 15:05:00,33.69,33.69,33.68,33.68,6350.0,30.375,30.375,30.366,30.366,6350.0
2017-07-13 15:10:00,33.68,33.69,33.68,33.68,8000.0,30.366,30.375,30.366,30.366,8000.0
2017-07-13 15:15:00,33.69,33.69,33.68,33.69,16800.0,30.375,30.375,30.366,30.375,16800.0
2017-07-13 15:20:00,33.68,33.69,33.68,33.68,8050.0,30.366,30.375,30.366,30.366,8050.0
2017-07-13 15:25:00,33.68,33.69,33.68,33.68,10225.0,30.366,30.375,30.366,30.366,10225.0
2017-07-13 15:30:00,33.68,33.69,33.68,33.68,20536.0,30.366,30.375,30.366,30.366,20536.0
2017-07-13 15:35:00,33.68,33.69,33.68,33.69,18631.0,30.366,30.375,30.366,30.375,18631.0
2017-07-13 15:40:00,33.68,33.69,33.68,33.68,19800.0,30.366,30.375,30.366,30.366,19800.0
2017-07-13 15:45:00,33.69,33.69,33.66,33.66,98473.0,30.375,30.375,30.348,30.348,98473.0
2017-07-13 15:50:00,33.66,33.67,33.66,33.67,157442.0,30.348,30.357,30.348,30.357,157442.0
2017-07-13 15:55:00,33.68,33.69,33.63,33.67,406313.0,30.366,30.375,30.3209,30.357,406313.0
2017-07-14 09:30:00,33.93,33.93,33.82,33.88,50007.0,30.5914,30.5914,30.4922,30.5463,50007.0
2017-07-14 09:35:00,33.87,33.92,33.87,33.9,93195.0,30.5373,30.5824,30.5373,30.5644,93195.0
2017-07-14 09:40:00,33.9,33.91,33.89,33.91,95860.0,30.5644,30.5734,30.5554,30.5734,95860.0
2017-07-14 09:45:00,33.91,33.92,33.91,33.91,21463.0,30.5734,30.5824,30.5734,30.5734,21463.0
2017-07-14 09:50:00,33.92,33.93,33.92,33.93,8228.0,30.5824,30.5914,30.5824,30.5914,8228.0
2017-07-14 09:55:00,33.93,33.95,33.93,33.94,37427.0,30.5914,30.6095,30.5914,30.6004,37427.0
2017-07-14 10:00:00,33.94,33.94,33.91,33.91,22788.0,30.6004,30.6004,30.5734,30.5734,22788.0
2017-07-14 10:05:00,33.91,33.92,33.9,33.91,23805.0,30.5734,30.5824,30.5644,30.5734,23805.0
2017-07-14 10:10:00,33.91,33.92,33.9,33.92,10100.0,30.5734,30.5824,30.5644,30.5824,10100.0
2017-07-14 10:15:00,33.92,33.92,33.9,33.92,17911.0,30.5824,30.5824,30.5644,30.5824,17911.0
2017-07-14 10:20:00,33.91,33.92,33.9,33.91,5543.0,30.5734,30.5824,30.5644,30.5734,5543.0
2017-07-14 10:25:00,33.91,33.91,33.89,33.89,31101.0,30.5734,30.5734,30.5554,30.5554,31101.0
2017-07-14 10:30:00,33.9,33.9,33.88,33.9,29061.0,30.5644,30.5644,30.5463,30.5644,29061.0
2017-07-14 10:35:00,33.9,33.91,33.9,33.91,23644.0,30.5644,30.5734,30.5644,30.5734,23644.0
2017-07-14 10:40:00,33.91,33.91,33.89,33.9,18603.0,30.5734,30.5734,30.5554,30.5644,18603.0
2017-07-14 10:45:00,33.9,33.9,33.89,33.9,24385.0,30.5644,30.5644,30.5554,30.5644,24385.0
2017-07-14 10:50:00,33.9,33.91,33.89,33.91,15150.0,30.5644,30.5734,30.5554,30.5734,15150.0
2017-07-14 10:55:00,33.91,33.92,33.89,33.89,41475.0,30.5734,30.5824,30.5554,30.5554,41475.0
2017-07-14 11:00:00,33.9,33.9,33.88,33.89,11904.0,30.5644,30.5644,30.5463,30.5554,11904.0
2017-07-14 11:05:00,33.88,33.89,33.88,33.89,9300.0,30.5463,30.5554,30.5463,30.5554,9300.0
2017-07-14 11:10:00,33.88,33.9,33.88,33.9,23081.0,30.5463,30.5644,30.5463,30.5644,23081.0
2017-07-14 11:15:00,33.9,33.9,33.89,33.9,10925.0,30.5644,30.5644,30.5554,30.5644,10925.0
2017-07-14 11:20:00,33.9,33.92,33.89,33.92,25138.0,30.5644,30.5824,30.5554,30.5824,25138.0
2017-07-14 11:25:00,33.91,33.92,33.91,33.91,10188.0,30.5734,30.5824,30.5734,30.5734,10188.0
2017-07-14 11:30:00,33.91,33.92,33.91,33.91,7500.0,30.5734,30.5824,30.5734,30.5734,7500.0
2017-07-14 11:35:00,33.92,33.92,33.91,33.91,17031.0,30.5824,30.5824,30.5734,30.5734,17031.0
2017-07-14 11:40:00,33.91,33.92,33.91,33.92,18141.0,30.5734,30.5824,30.5734,30.5824,18141.0
2017-07-14 11:45:00,33.92,33.92,33.91,33.91,18300.0,30.5824,30.5824,30.5734,30.5734,18300.0
2017-07-14 11:50:00,33.92,33.92,33.91,33.91,5531.0,30.5824,30.5824,30.5734,30.5734,5531.0
2017-07-14 11:55:00,33.91,33.93,33.91,33.91,24793.0,30.5734,30.5914,30.5734,30.5734,24793.0
2017-07-14 12:00:00,33.92,33.92,33.9,33.91,11177.0,30.5824,30.5824,30.5644,30.5734,11177.0
2017-07-14 12:05:00,33.91,33.91,33.9,33.91,23503.0,30.5734,30.5734,30.5644,30.5734,23503.0
2017-07-14 12:10:00,33.91,33.91,33.9,33.91,6859.0,30.5734,30.5734,30.5644,30.5734,6859.0
2017-07-14 12:15:00,33.9,33.92,33.9,33.91,29414.0,30.5644,30.5824,30.5644,30.5734,29414.0
2017-07-14 12:20:00,33.91,33.91,33.9,33.9,10863.0,30.5734,30.5734,30.5644,30.5644,10863.0
2017-07-14 12:25:00,33.9,33.91,33.9,33.91,12644.0,30.5644,30.5734,30.5644,30.5734,12644.0
2017-07-14 12:30:00,33.91,33.91,33.9,33.91,10731.0,30.5734,30.5734,30.5644,30.5734,10731.0
2017-07-14 12:35:00,33.91,33.91,33.9,33.91,29570.0,30.5734,30.5734,30.5644,30.5734,29570.0
2017-07-14 12:40:00,33.91,33.91,33.9,33.91,22589.0,30.5734,30.5734,30.5644,30.5734,22589.0
2017-07-14 12:45:00,33.91,33.91,33.9,33.91,6184.0,30.5734,30.5734,30.5644,30.5734,6184.0
2017-07-14 12:50:00,33.91,33.91,33.9,33.91,6200.0,30.5734,30.5734,30.5644,30.5734,6200.0
2017-07-14 12:55:00,33.91,33.91,33.9,33.91,8272.0,30.5734,30.5734,30.5644,30.5734,8272.0
2017-07-14 13:00:00,33.91,33.91,33.9,33.9,7091.0,30.5734,30.5734,30.5644,30.5644,7091.0
2017-07-14 13:05:00,33.91,33.91,33.9,33.91,14900.0,30.5734,30.5734,30.5644,30.5734,14900.0
2017-07-14 13:10:00,33.91,33.92,33.91,33.92,15595.0,30.5734,30.5824,30.5734,30.5824,15595.0
2017-07-14 13:15:00,33.91,33.92,33.91,33.92,18324.0,30.5734,30.5824,30.5734,30.5824,18324.0
2017-07-14 13:20:00,33.92,33.93,33.92,33.93,21291.0,30.5824,30.5914,30.5824,30.5914,21291.0
2017-07-14 13:25:00,33.93,33.93,33.92,33.93,6813.0,30.5914,30.5914,30.5824,30.5914,6813.0
2017-07-14 13:30:00,33.93,33.93,33.92,33.93,20725.0,30.5914,30.5914,30.5824,30.5914,20725.0
2017-07-14 13:35:00,33.93,33.93,33.92,33.93,7200.0,30.5914,30.5914,30.5824,30.5914,7200.0
2017-07-14 13:40:00,33.93,33.93,33.92,33.93,6682.0,30.5914,30.5914,30.5824,30.5914,6682.0
2017-07-14 13:45:00,33.93,33.93,33.92,33.93,7400.0,30.5914,30.5914,30.5824,30.5914,7400.0
2017-07-14 13:50:00,33.93,33.93,33.92,33.93,6672.0,30.5914,30.5914,30.5824,30.5914,6672.0
2017-07-14 13:55:00,33.93,33.93,33.92,33.93,6865.0,30.5914,30.5914,30.5824,30.5914,6865.0
2017-07-14 14:00:00,33.93,33.93,33.91,33.92,45043.0,30.5914,30.5914,30.5734,30.5824,45043.0
2017-07-14 14:05:00,33.91,33.92,33.91,33.92,7450.0,30.5734,30.5824,30.5734,30.5824,7450.0
2017-07-14 14:10:00,33.92,33.92,33.91,33.91,12605.0,30.5824,30.5824,30.5734,30.5734,12605.0
2017-07-14 14:15:00,33.91,33.92,33.91,33.92,12200.0,30.5734,30.5824,30.5734,30.5824,12200.0
2017-07-14 14:20:00,33.92,33.92,33.91,33.91,16160.0,30.5824,30.5824,30.5734,30.5734,16160.0
2017-07-14 14:25:00,33.91,33.92,33.91,33.92,8845.0,30.5734,30.5824,30.5734,30.5824,8845.0
2017-07-14 14:30:00,33.92,33.92,33.91,33.92,13947.0,30.5824,30.5824,30.5734,30.5824,13947.0
2017-07-14 14:35:00,33.91,33.92,33.91,33.92,5900.0,30.5734,30.5824,30.5734,30.5824,5900.0
2017-07-14 14:40:00,33.92,33.92,33.91,33.91,30898.0,30.5824,30.5824,30.5734,30.5734,30898.0
2017-07-14 14:45:00,33.91,33.91,33.9,33.91,7521.0,30.5734,30.5734,30.5644,30.5734,7521.0
2017-07-14 14:50:00,33.91,33.92,33.9,33.92,18930.0,30.5734,30.5824,30.5644,30.5824,18930.0
2017-07-14 14:55:00,33.92,33.92,33.91,33.92,14847.0,30.5824,30.5824,30.5734,30.5824,14847.0
2017-07-14 15:00:00,33.91,33.92,33.91,33.92,7840.0,30.5734,30.5824,30.5734,30.5824,7840.0
2017-07-14 15:05:00,33.92,33.93,33.91,33.93,14023.0,30.5824,30.5914,30.5734,30.5914,14023.0
2017-07-14 15:10:00,33.93,33.94,33.92,33.94,16458.0,30.5914,30.6004,30.5824,30.6004,16458.0
2017-07-14 15:15:00,33.94,33.95,33.94,33.94,11006.0,30.6004,30.6095,30.6004,30.6004,11006.0
2017-07-14 15:20:00,33.95,33.96,33.94,33.95,29248.0,30.6095,30.6185,30.6004,30.6095,29248.0
2017-07-14 15:25:00,33.95,33.96,33.95,33.95,13793.0,30.6095,30.6185,30.6095,30.6095,13793.0
2017-07-14 15:30:00,33.96,33.96,33.95,33.96,9402.0,30.6185,30.6185,30.6095,30.6185,9402.0
2017-07-14 15:35:00,33.96,33.97,33.95,33.97,24633.0,30.6185,30.6275,30.6095,30.6275,24633.0
2017-07-14 15:40:00,33.97,33.97,33.95,33.95,30817.0,30.6275,30.6275,30.6095,30.6095,30817.0
2017-07-14 15:45:00,33.95,33.96,33.95,33.96,30840.0,30.6095,30.6185,30.6095,30.6185,30840.0
2017-07-14 15:50:00,33.96,33.96,33.94,33.95,92346.0,30.6185,30.6185,30.6004,30.6095,92346.0
2017-07-14 15:55:00,33.95,33.96,33.92,33.94,118521.0,30.6095,30.6185,30.5824,30.6004,118521.0
2017-07-17 09:30:00,33.95,33.95,33.86,33.87,98665.0,30.6095,30.6095,30.5283,30.5373,98665.0
2017-07-17 09:35:00,33.87,33.89,33.85,33.87,69183.0,30.5373,30.5554,30.5193,30.5373,69183.0
2017-07-17 09:40:00,33.87,33.87,33.84,33.87,72178.0,30.5373,30.5373,30.5103,30.5373,72178.0
2017-07-17 09:45:00,33.87,33.88,33.85,33.86,108952.0,30.5373,30.5463,30.5193,30.5283,108952.0
2017-07-17 09:50:00,33.85,33.87,33.84,33.87,85023.0,30.5193,30.5373,30.5103,30.5373,85023.0
2017-07-17 09:55:00,33.87,33.9,33.87,33.9,78867.0,30.5373,30.5644,30.5373,30.5644,78867.0
2017-07-17 10:00:00,33.9,33.9,33.87,33.88,12801.0,30.5644,30.5644,30.5373,30.5463,12801.0
2017-07-17 10:05:00,33.89,33.9,33.88,33.89,26285.0,30.5554,30.5644,30.5463,30.5554,26285.0
2017-07-17 10:10:00,33.89,33.89,33.88,33.88,5350.0,30.5554,30.5554,30.5463,30.5463,5350.0
2017-07-17 10:15:00,33.89,33.89,33.86,33.86,18557.0,30.5554,30.5554,30.5283,30.5283,18557.0
2017-07-17 10:20:00,33.86,33.87,33.85,33.87,10957.0,30.5283,30.5373,30.5193,30.5373,10957.0
2017-07-17 10:25:00,33.87,33.87,33.84,33.85,53718.0,30.5373,30.5373,30.5103,30.5193,53718.0
2017-07-17 10:30:00,33.85,33.85,33.84,33.85,35899.0,30.5193,30.5193,30.5103,30.5193,35899.0
2017-07-17 10:35:00,33.84,33.85,33.84,33.84,31391.0,30.5103,30.5193,30.5103,30.5103,31391.0
2017-07-17 10:40:00,33.84,33.86,33.84,33.85,45003.0,30.5103,30.5283,30.5103,30.5193,45003.0
2017-07-17 10:45:00,33.86,33.86,33.83,33.84,63066.0,30.5283,30.5283,30.5013,30.5103,63066.0
2017-07-17 10:50:00,33.84,33.85,33.83,33.83,27569.0,30.5103,30.5193,30.5013,30.5013,27569.0
2017-07-17 10:55:00,33.83,33.84,33.82,33.83,27868.0,30.5013,30.5103,30.4922,30.5013,27868.0
2017-07-17 11:00:00,33.83,33.84,33.83,33.83,22562.0,30.5013,30.5103,30.5013,30.5013,22562.0
2017-07-17 11:05:00,33.83,33.84,33.82,33.82,9050.0,30.5013,30.5103,30.4922,30.4922,9050.0
2017-07-17 11:10:00,33.82,33.84,33.82,33.84,11137.0,30.4922,30.5103,30.4922,30.5103,11137.0
2017-07-17 11:15:00,33.84,33.85,33.83,33.85,35305.0,30.5103,30.5193,30.5013,30.5193,35305.0
2017-07-17 11:20:00,33.84,33.85,33.84,33.84,8916.0,30.5103,30.5193,30.5103,30.5103,8916.0
2017-07-17 11:25:00,33.85,33.85,33.83,33.84,23913.0,30.5193,30.5193,30.5013,30.5103,23913.0
2017-07-17 11:30:00,33.84,33.85,33.83,33.84,12007.0,30.5103,30.5193,30.5013,30.5103,12007.0
2017-07-17 11:35:00,33.84,33.85,33.83,33.84,36229.0,30.5103,30.5193,30.5013,30.5103,36229.0
2017-07-17 11:40:00,33.84,33.84,33.83,33.83,16491.0,30.5103,30.5103,30.5013,30.5013,16491.0
2017-07-17 11:45:00,33.83,33.84,33.83,33.83,2555.0,30.5013,30.5103,30.5013,30.5013,2555.0
2017-07-17 11:50:00,33.84,33.84,33.8,33.8,20669.0,30.5103,30.5103,30.4742,30.4742,20669.0
2017-07-17 11:55:00,33.8,33.81,33.8,33.8,8481.0,30.4742,30.4832,30.4742,30.4742,8481.0
2017-07-17 12:00:00,33.8,33.81,33.8,33.8,7000.0,30.4742,30.4832,30.4742,30.4742,7000.0
2017-07-17 12:05:00,33.81,33.81,33.8,33.81,4400.0,30.4832,30.4832,30.4742,30.4832,4400.0
2017-07-17 12:10:00,33.8,33.83,33.8,33.83,34137.0,30.4742,30.5013,30.4742,30.5013,34137.0
2017-07-17 12:15:00,33.83,33.83,33.82,33.82,14400.0,30.5013,30.5013,30.4922,30.4922,14400.0
2017-07-17 12:20:00,33.83,33.83,33.82,33.83,6200.0,30.5013,30.5013,30.4922,30.5013,6200.0
2017-07-17 12:25:00,33.82,33.83,33.8,33.81,10884.0,30.4922,30.5013,30.4742,30.4832,10884.0
2017-07-17 12:30:00,33.8,33.81,33.8,33.8,200.0,30.4742,30.4832,30.4742,30.4742,200.0
2017-07-17 12:35:00,33.8,33.81,33.8,33.81,1933.0,30.4742,30.4832,30.4742,30.4832,1933.0
2017-07-17 12:40:00,33.81,33.81,33.8,33.8,1880.0,30.4832,30.4832,30.4742,30.4742,1880.0
2017-07-17 12:45:00,33.81,33.81,33.8,33.8,2859.0,30.4832,30.4832,30.4742,30.4742,2859.0
2017-07-17 12:50:00,33.8,33.83,33.8,33.83,30368.0,30.4742,30.5013,30.4742,30.5013,30368.0
2017-07-17 12:55:00,33.83,33.83,33.82,33.83,800.0,30.5013,30.5013,30.4922,30.5013,800.0
2017-07-17 13:00:00,33.83,33.84,33.82,33.83,9000.0,30.5013,30.5103,30.4922,30.5013,9000.0
2017-07-17 13:05:00,33.84,33.84,33.83,33.83,900.0,30.5103,30.5103,30.5013,30.5013,900.0
2017-07-17 13:10:00,33.84,33.84,33.83,33.84,1400.0,30.5103,30.5103,30.5013,30.5103,1400.0
2017-07-17 13:15:00,33.84,33.84,33.83,33.83,1845.0,30.5103,30.5103,30.5013,30.5013,1845.0
2017-07-17 13:20:00,33.84,33.84,33.83,33.83,1967.0,30.5103,30.5103,30.5013,30.5013,1967.0
2017-07-17 13:25:00,33.84,33.84,33.82,33.82,17379.0,30.5103,30.5103,30.4922,30.4922,17379.0
2017-07-17 13:30:00,33.82,33.82,33.82,33.82,800.0,30.4922,30.4922,30.4922,30.4922,800.0
2017-07-17 13:35:00,33.82,33.83,33.82,33.83,5150.0,30.4922,30.5013,30.4922,30.5013,5150.0
2017-07-17 13:40:00,33.82,33.83,33.82,33.82,1868.0,30.4922,30.5013,30.4922,30.4922,1868.0
2017-07-17 13:45:00,33.83,33.83,33.81,33.81,6420.0,30.5013,30.5013,30.4832,30.4832,6420.0
2017-07-17 13:50:00,33.81,33.81,33.8,33.8,3924.0,30.4832,30.4832,30.4742,30.4742,3924.0
2017-07-17 13:55:00,33.8,33.81,33.8,33.8,1000.0,30.4742,30.4832,30.4742,30.4742,1000.0
2017-07-17 14:00:00,33.8,33.81,33.79,33.8,17350.0,30.4742,30.4832,30.4652,30.4742,17350.0
2017-07-17 14:05:00,33.8,33.8,33.79,33.8,9828.0,30.4742,30.4742,30.4652,30.4742,9828.0
2017-07-17 14:10:00,33.8,33.8,33.79,33.8,11005.0,30.4742,30.4742,30.4652,30.4742,11005.0
2017-07-17 14:15:00,33.8,33.81,33.8,33.8,23331.0,30.4742,30.4832,30.4742,30.4742,23331.0
2017-07-17 14:20:00,33.81,33.81,33.8,33.81,3900.0,30.4832,30.4832,30.4742,30.4832,3900.0
2017-07-17 14:25:00,33.81,33.81,33.8,33.81,4100.0,30.4832,30.4832,30.4742,30.4832,4100.0
2017-07-17 14:30:00,33.81,33.82,33.81,33.82,28032.0,30.4832,30.4922,30.4832,30.4922,28032.0
2017-07-17 14:35:00,33.82,33.82,33.81,33.82,12563.0,30.4922,30.4922,30.4832,30.4922,12563.0
2017-07-17 14:40:00,33.81,33.82,33.81,33.82,1521.0,30.4832,30.4922,30.4832,30.4922,1521.0
2017-07-17 14:45:00,33.82,33.82,33.81,33.82,1883.0,30.4922,30.4922,30.4832,30.4922,1883.0
2017-07-17 14:50:00,33.82,33.82,33.81,33.82,3900.0,30.4922,30.4922,30.4832,30.4922,3900.0
2017-07-17 14:55:00,33.82,33.82,33.81,33.82,3314.0,30.4922,30.4922,30.4832,30.4922,3314.0
2017-07-17 15:00:00,33.82,33.82,33.81,33.81,4679.0,30.4922,30.4922,30.4832,30.4832,4679.0
2017-07-17 15:05:00,33.82,33.83,33.81,33.83,34589.0,30.4922,30.5013,30.4832,30.5013,34589.0
2017-07-17 15:10:00,33.83,33.83,33.82,33.82,27953.0,30.5013,30.5013,30.4922,30.4922,27953.0
2017-07-17 15:15:00,33.82,33.83,33.82,33.82,8329.0,30.4922,30.5013,30.4922,30.4922,8329.0
2017-07-17 15:20:00,33.82,33.83,33.81,33.82,21205.0,30.4922,30.5013,30.4832,30.4922,21205.0
2017-07-17 15:25:00,33.82,33.82,33.8,33.8,14999.0,30.4922,30.4922,30.4742,30.4742,14999.0
2017-07-17 15:30:00,33.8,33.82,33.8,33.82,16410.0,30.4742,30.4922,30.4742,30.4922,16410.0
2017-07-17 15:35:00,33.81,33.82,33.81,33.82,3250.0,30.4832,30.4922,30.4832,30.4922,3250.0
2017-07-17 15:40:00,33.82,33.82,33.81,33.81,32534.0,30.4922,30.4922,30.4832,30.4832,32534.0
2017-07-17 15:45:00,33.81,33.82,33.81,33.81,19661.0,30.4832,30.4922,30.4832,30.4832,19661.0
2017-07-17 15:50:00,33.81,33.83,33.81,33.83,32165.0,30.4832,30.5013,30.4832,30.5013,32165.0
2017-07-17 15:55:00,33.83,33.83,33.8,33.81,120817.0,30.5013,30.5013,30.4742,30.4832,120817.0
2017-07-18 09:30:00,33.66,33.66,33.58,33.59,62372.0,30.348,30.348,30.2759,30.2849,62372.0
2017-07-18 09:35:00,33.59,33.61,33.57,33.58,61181.0,30.2849,30.3029,30.2668,30.2759,61181.0
2017-07-18 09:40:00,33.58,33.6,33.58,33.59,16320.0,30.2759,30.2939,30.2759,30.2849,16320.0
2017-07-18 09:45:00,33.59,33.6,33.56,33.56,150754.0,30.2849,30.2939,30.2578,30.2578,150754.0
2017-07-18 09:50:00,33.56,33.58,33.55,33.57,66206.0,30.2578,30.2759,30.2488,30.2668,66206.0
2017-07-18 09:55:00,33.57,33.57,33.55,33.55,43949.0,30.2668,30.2668,30.2488,30.2488,43949.0
2017-07-18 10:00:00,33.55,33.56,33.54,33.54,37722.0,30.2488,30.2578,30.2398,30.2398,37722.0
2017-07-18 10:05:00,33.55,33.55,33.54,33.55,5890.0,30.2488,30.2488,30.2398,30.2488,5890.0
2017-07-18 10:10:00,33.55,33.58,33.54,33.58,8829.0,30.2488,30.2759,30.2398,30.2759,8829.0
2017-07-18 10:15:00,33.57,33.62,33.57,33.59,27935.0,30.2668,30.3119,30.2668,30.2849,27935.0
2017-07-18 10:20:00,33.59,33.6,33.59,33.59,1800.0,30.2849,30.2939,30.2849,30.2849,1800.0
2017-07-18 10:25:00,33.6,33.6,33.59,33.59,4793.0,30.2939,30.2939,30.2849,30.2849,4793.0
2017-07-18 10:30:00,33.6,33.6,33.58,33.58,12845.0,30.2939,30.2939,30.2759,30.2759,12845.0
2017-07-18 10:35:00,33.58,33.59,33.56,33.57,10538.0,30.2759,30.2849,30.2578,30.2668,10538.0
2017-07-18 10:40:00,33.56,33.57,33.56,33.57,17876.0,30.2578,30.2668,30.2578,30.2668,17876.0
2017-07-18 10:45:00,33.56,33.57,33.56,33.57,2800.0,30.2578,30.2668,30.2578,30.2668,2800.0
2017-07-18 10:50:00,33.57,33.57,33.56,33.57,5538.0,30.2668,30.2668,30.2578,30.2668,5538.0
2017-07-18 10:55:00,33.57,33.59,33.56,33.59,14585.0,30.2668,30.2849,30.2578,30.2849,14585.0
2017-07-18 11:00:00,33.59,33.6,33.58,33.6,19000.0,30.2849,30.2939,30.2759,30.2939,19000.0
2017-07-18 11:05:00,33.6,33.6,33.59,33.59,17570.0,30.2939,30.2939,30.2849,30.2849,17570.0
2017-07-18 11:10:00,33.59,33.6,33.59,33.6,3006.0,30.2849,30.2939,30.2849,30.2939,3006.0
2017-07-18 11:15:00,33.59,33.6,33.58,33.58,33958.0,30.2849,30.2939,30.2759,30.2759,33958.0
2017-07-18 11:20:00,33.58,33.59,33.58,33.58,39091.0,30.2759,30.2849,30.2759,30.2759,39091.0
2017-07-18 11:25:00,33.58,33.59,33.57,33.57,37166.0,30.2759,30.2849,30.2668,30.2668,37166.0
2017-07-18 11:30:00,33.57,33.59,33.57,33.59,9965.0,30.2668,30.2849,30.2668,30.2849,9965.0
2017-07-18 11:35:00,33.59,33.59,33.58,33.59,3199.0,30.2849,30.2849,30.2759,30.2849,3199.0
2017-07-18 11:40:00,33.59,33.6,33.59,33.59,17456.0,30.2849,30.2939,30.2849,30.2849,17456.0
2017-07-18 11:45:00,33.59,33.6,33.59,33.6,2961.0,30.2849,30.2939,30.2849,30.2939,2961.0
2017-07-18 11:50:00,33.6,33.61,33.59,33.61,11006.0,30.2939,30.3029,30.2849,30.3029,11006.0
2017-07-18 11:55:00,33.61,33.62,33.59,33.62,55016.0,30.3029,30.3119,30.2849,30.3119,55016.0
2017-07-18 12:00:00,33.61,33.62,33.61,33.62,3130.0,30.3029,30.3119,30.3029,30.3119,3130.0
2017-07-18 12:05:00,33.62,33.63,33.61,33.63,21960.0,30.3119,30.3209,30.3029,30.3209,21960.0
2017-07-18 12:10:00,33.62,33.63,33.61,33.61,19271.0,30.3119,30.3209,30.3029,30.3029,19271.0
2017-07-18 12:15:00,33.61,33.62,33.61,33.61,4677.0,30.3029,30.3119,30.3029,30.3029,4677.0
2017-07-18 12:20:00,33.62,33.62,33.61,33.62,3049.0,30.3119,30.3119,30.3029,30.3119,3049.0
2017-07-18 12:25:00,33.62,33.63,33.61,33.63,6194.0,30.3119,30.3209,30.3029,30.3209,6194.0
2017-07-18 12:30:00,33.63,33.63,33.62,33.62,6193.0,30.3209,30.3209,30.3119,30.3119,6193.0
2017-07-18 12:35:00,33.62,33.63,33.62,33.63,2800.0,30.3119,30.3209,30.3119,30.3209,2800.0
2017-07-18 12:40:00,33.63,33.63,33.61,33.61,9840.0,30.3209,30.3209,30.3029,30.3029,9840.0
2017-07-18 12:45:00,33.61,33.62,33.59,33.59,13952.0,30.3029,30.3119,30.2849,30.2849,13952.0
2017-07-18 12:50:00,33.59,33.6,33.59,33.59,4593.0,30.2849,30.2939,30.2849,30.2849,4593.0
2017-07-18 12:55:00,33.59,33.6,33.59,33.6,2551.0,30.2849,30.2939,30.2849,30.2939,2551.0
2017-07-18 13:00:00,33.6,33.6,33.59,33.59,3602.0,30.2939,30.2939,30.2849,30.2849,3602.0
2017-07-18 13:05:00,33.6,33.6,33.59,33.59,6623.0,30.2939,30.2939,30.2849,30.2849,6623.0
2017-07-18 13:10:00,33.59,33.6,33.57,33.58,29241.0,30.2849,30.2939,30.2668,30.2759,29241.0
2017-07-18 13:15:00,33.58,33.58,33.57,33.58,2848.0,30.2759,30.2759,30.2668,30.2759,2848.0
2017-07-18 13:20:00,33.58,33.59,33.57,33.59,15056.0,30.2759,30.2849,30.2668,30.2849,15056.0
2017-07-18 13:25:00,33.59,33.59,33.58,33.59,4500.0,30.2849,30.2849,30.2759,30.2849,4500.0
2017-07-18 13:30:00,33.59,33.59,33.58,33.59,1600.0,30.2849,30.2849,30.2759,30.2849,1600.0
2017-07-18 13:35:00,33.59,33.59,33.58,33.59,2921.0,30.2849,30.2849,30.2759,30.2849,2921.0
2017-07-18 13:40:00,33.59,33.59,33.58,33.59,3550.0,30.2849,30.2849,30.2759,30.2849,3550.0
2017-07-18 13:45:00,33.59,33.6,33.58,33.6,9480.0,30.2849,30.2939,30.2759,30.2939,9480.0
2017-07-18 13:50:00,33.6,33.6,33.59,33.6,880.0,30.2939,30.2939,30.2849,30.2939,880.0
2017-07-18 13:55:00,33.6,33.6,33.59,33.59,13243.0,30.2939,30.2939,30.2849,30.2849,13243.0
2017-07-18 14:00:00,33.59,33.6,33.59,33.59,7500.0,30.2849,30.2939,30.2849,30.2849,7500.0
2017-07-18 14:05:00,33.6,33.6,33.59,33.6,3705.0,30.2939,30.2939,30.2849,30.2939,3705.0
2017-07-18 14:10:00,33.6,33.61,33.59,33.61,10429.0,30.2939,30.3029,30.2849,30.3029,10429.0
2017-07-18 14:15:00,33.61,33.62,33.61,33.62,33148.0,30.3029,30.3119,30.3029,30.3119,33148.0
2017-07-18 14:20:00,33.62,33.63,33.61,33.61,70053.0,30.3119,30.3209,30.3029,30.3029,70053.0
2017-07-18 14:25:00,33.61,33.62,33.61,33.62,3928.0,30.3029,30.3119,30.3029,30.3119,3928.0
2017-07-18 14:30:00,33.61,33.62,33.61,33.62,7321.0,30.3029,30.3119,30.3029,30.3119,7321.0
2017-07-18 14:35:00,33.62,33.62,33.61,33.61,10450.0,30.3119,30.3119,30.3029,30.3029,10450.0
2017-07-18 14:40:00,33.62,33.62,33.61,33.62,16022.0,30.3119,30.3119,30.3029,30.3119,16022.0
2017-07-18 14:45:00,33.62,33.63,33.61,33.62,42505.0,30.3119,30.3209,30.3029,30.3119,42505.0
2017-07-18 14:50:00,33.63,33.63,33.62,33.63,1700.0,30.3209,30.3209,30.3119,30.3209,1700.0
2017-07-18 14:55:00,33.63,33.63,33.62,33.63,9289.0,30.3209,30.3209,30.3119,30.3209,9289.0
2017-07-18 15:00:00,33.63,33.64,33.62,33.64,24857.0,30.3209,30.33,30.3119,30.33,24857.0
2017-07-18 15:05:00,33.64,33.64,33.61,33.62,69217.0,30.33,30.33,30.3029,30.3119,69217.0
2017-07-18 15:10:00,33.61,33.62,33.61,33.62,4610.0,30.3029,30.3119,30.3029,30.3119,4610.0
2017-07-18 15:15:00,33.62,33.62,33.61,33.62,14152.0,30.3119,30.3119,30.3029,30.3119,14152.0
2017-07-18 15:20:00,33.62,33.62,33.61,33.62,7590.0,30.3119,30.3119,30.3029,30.3119,7590.0
2017-07-18 15:25:00,33.62,33.63,33.61,33.63,13237.0,30.3119,30.3209,30.3029,30.3209,13237.0
2017-07-18 15:30:00,33.63,33.63,33.62,33.63,9514.0,30.3209,30.3209,30.3119,30.3209,9514.0
2017-07-18 15:35:00,33.63,33.64,33.62,33.64,24471.0,30.3209,30.33,30.3119,30.33,24471.0
2017-07-18 15:40:00,33.63,33.64,33.62,33.63,57640.0,30.3209,30.33,30.3119,30.3209,57640.0
2017-07-18 15:45:00,33.63,33.63,33.62,33.62,34573.0,30.3209,30.3209,30.3119,30.3119,34573.0
2017-07-18 15:50:00,33.62,33.63,33.62,33.63,9796.0,30.3119,30.3209,30.3119,30.3209,9796.0
2017-07-18 15:55:00,33.63,33.64,33.59,33.59,508985.0,30.3209,30.33,30.2849,30.2849,508985.0
2017-07-19 09:30:00,33.9,33.98,33.86,33.88,100606.0,30.5644,30.6365,30.5283,30.5463,100606.0
2017-07-19 09:35:00,33.88,33.89,33.87,33.89,42100.0,30.5463,30.5554,30.5373,30.5554,42100.0
2017-07-19 09:40:00,33.89,33.9,33.88,33.9,44900.0,30.5554,30.5644,30.5463,30.5644,44900.0
2017-07-19 09:45:00,33.9,33.9,33.88,33.88,32565.0,30.5644,30.5644,30.5463,30.5463,32565.0
2017-07-19 09:50:00,33.88,33.89,33.88,33.89,6900.0,30.5463,30.5554,30.5463,30.5554,6900.0
2017-07-19 09:55:00,33.89,33.9,33.88,33.9,46090.0,30.5554,30.5644,30.5463,30.5644,46090.0
2017-07-19 10:00:00,33.9,33.91,33.9,33.91,5400.0,30.5644,30.5734,30.5644,30.5734,5400.0
2017-07-19 10:05:00,33.91,33.92,33.89,33.91,17875.0,30.5734,30.5824,30.5554,30.5734,17875.0
2017-07-19 10:10:00,33.91,33.92,33.9,33.9,75482.0,30.5734,30.5824,30.5644,30.5644,75482.0
2017-07-19 10:15:00,33.9,33.92,33.9,33.91,115301.0,30.5644,30.5824,30.5644,30.5734,115301.0
2017-07-19 10:20:00,33.91,33.91,33.9,33.91,50328.0,30.5734,30.5734,30.5644,30.5734,50328.0
2017-07-19 10:25:00,33.91,33.91,33.89,33.91,63815.0,30.5734,30.5734,30.5554,30.5734,63815.0
2017-07-19 10:30:00,33.91,33.91,33.9,33.91,37849.0,30.5734,30.5734,30.5644,30.5734,37849.0
2017-07-19 10:35:00,33.91,33.92,33.87,33.89,66418.0,30.5734,30.5824,30.5373,30.5554,66418.0
2017-07-19 10:40:00,33.89,33.89,33.88,33.88,2607.0,30.5554,30.5554,30.5463,30.5463,2607.0
2017-07-19 10:45:00,33.89,33.89,33.88,33.88,4379.0,30.5554,30.5554,30.5463,30.5463,4379.0
2017-07-19 10:50:00,33.89,33.89,33.87,33.88,28638.0,30.5554,30.5554,30.5373,30.5463,28638.0
2017-07-19 10:55:00,33.88,33.88,33.87,33.88,4900.0,30.5463,30.5463,30.5373,30.5463,4900.0
2017-07-19 11:00:00,33.88,33.89,33.87,33.88,32036.0,30.5463,30.5554,30.5373,30.5463,32036.0
2017-07-19 11:05:00,33.89,33.89,33.88,33.89,4565.0,30.5554,30.5554,30.5463,30.5554,4565.0
2017-07-19 11:10:00,33.89,33.9,33.88,33.9,12238.0,30.5554,30.5644,30.5463,30.5644,12238.0
2017-07-19 11:15:00,33.9,33.9,33.88,33.88,39340.0,30.5644,30.5644,30.5463,30.5463,39340.0
2017-07-19 11:20:00,33.88,33.89,33.88,33.88,6719.0,30.5463,30.5554,30.5463,30.5463,6719.0
2017-07-19 11:25:00,33.89,33.89,33.88,33.89,12283.0,30.5554,30.5554,30.5463,30.5554,12283.0
2017-07-19 11:30:00,33.89,33.89,33.87,33.87,8275.0,30.5554,30.5554,30.5373,30.5373,8275.0
2017-07-19 11:35:00,33.88,33.88,33.87,33.87,3468.0,30.5463,30.5463,30.5373,30.5373,3468.0
2017-07-19 11:40:00,33.88,33.88,33.87,33.88,1400.0,30.5463,30.5463,30.5373,30.5463,1400.0
2017-07-19 11:45:00,33.87,33.89,33.87,33.89,11477.0,30.5373,30.5554,30.5373,30.5554,11477.0
2017-07-19 11:50:00,33.88,33.89,33.88,33.89,17742.0,30.5463,30.5554,30.5463,30.5554,17742.0
2017-07-19 11:55:00,33.89,33.89,33.88,33.89,2963.0,30.5554,30.5554,30.5463,30.5554,2963.0
2017-07-19 12:00:00,33.88,33.89,33.87,33.88,15739.0,30.5463,30.5554,30.5373,30.5463,15739.0
2017-07-19 12:05:00,33.88,33.88,33.87,33.88,4700.0,30.5463,30.5463,30.5373,30.5463,4700.0
2017-07-19 12:10:00,33.87,33.88,33.87,33.88,18600.0,30.5373,30.5463,30.5373,30.5463,18600.0
2017-07-19 12:15:00,33.88,33.88,33.87,33.87,26117.0,30.5463,30.5463,30.5373,30.5373,26117.0
2017-07-19 12:20:00,33.87,33.88,33.87,33.88,12434.0,30.5373,30.5463,30.5373,30.5463,12434.0
2017-07-19 12:25:00,33.87,33.88,33.86,33.87,15226.0,30.5373,30.5463,30.5283,30.5373,15226.0
2017-07-19 12:30:00,33.87,33.87,33.86,33.87,7100.0,30.5373,30.5373,30.5283,30.5373,7100.0
2017-07-19 12:35:00,33.87,33.87,33.86,33.87,7756.0,30.5373,30.5373,30.5283,30.5373,7756.0
2017-07-19 12:40:00,33.87,33.87,33.86,33.87,3005.0,30.5373,30.5373,30.5283,30.5373,3005.0
2017-07-19 12:45:00,33.86,33.88,33.86,33.88,15359.0,30.5283,30.5463,30.5283,30.5463,15359.0
2017-07-19 12:50:00,33.88,33.88,33.87,33.88,6778.0,30.5463,30.5463,30.5373,30.5463,6778.0
2017-07-19 12:55:00,33.88,33.88,33.87,33.88,1151.0,30.5463,30.5463,30.5373,30.5463,1151.0
2017-07-19 13:00:00,33.88,33.88,33.87,33.88,1018.0,30.5463,30.5463,30.5373,30.5463,1018.0
2017-07-19 13:05:00,33.87,33.88,33.87,33.88,38332.0,30.5373,30.5463,30.5373,30.5463,38332.0
2017-07-19 13:10:00,33.88,33.88,33.87,33.87,1850.0,30.5463,30.5463,30.5373,30.5373,1850.0
2017-07-19 13:15:00,33.87,33.88,33.87,33.87,3600.0,30.5373,30.5463,30.5373,30.5373,3600.0
2017-07-19 13:20:00,33.87,33.88,33.87,33.88,5306.0,30.5373,30.5463,30.5373,30.5463,5306.0
2017-07-19 13:25:00,33.88,33.88,33.87,33.88,1900.0,30.5463,30.5463,30.5373,30.5463,1900.0
2017-07-19 13:30:00,33.88,33.89,33.87,33.89,71398.0,30.5463,30.5554,30.5373,30.5554,71398.0
2017-07-19 13:35:00,33.89,33.89,33.88,33.89,12921.0,30.5554,30.5554,30.5463,30.5554,12921.0
2017-07-19 13:40:00,33.89,33.89,33.88,33.89,13066.0,30.5554,30.5554,30.5463,30.5554,13066.0
2017-07-19 13:45:00,33.89,33.89,33.88,33.88,3400.0,30.5554,30.5554,30.5463,30.5463,3400.0
2017-07-19 13:50:00,33.89,33.9,33.88,33.9,14731.0,30.5554,30.5644,30.5463,30.5644,14731.0
2017-07-19 13:55:00,33.9,33.9,33.89,33.9,4963.0,30.5644,30.5644,30.5554,30.5644,4963.0
2017-07-19 14:00:00,33.9,33.9,33.88,33.88,24605.0,30.5644,30.5644,30.5463,30.5463,24605.0
2017-07-19 14:05:00,33.88,33.89,33.88,33.88,12612.0,30.5463,30.5554,30.5463,30.5463,12612.0
2017-07-19 14:10:00,33.88,33.89,33.88,33.88,13649.0,30.5463,30.5554,30.5463,30.5463,13649.0
2017-07-19 14:15:00,33.88,33.89,33.87,33.88,12507.0,30.5463,30.5554,30.5373,30.5463,12507.0
2017-07-19 14:20:00,33.88,33.88,33.87,33.88,8812.0,30.5463,30.5463,30.5373,30.5463,8812.0
2017-07-19 14:25:00,33.88,33.88,33.87,33.88,7895.0,30.5463,30.5463,30.5373,30.5463,7895.0
2017-07-19 14:30:00,33.88,33.88,33.87,33.88,12629.0,30.5463,30.5463,30.5373,30.5463,12629.0
2017-07-19 14:35:00,33.87,33.88,33.87,33.88,9975.0,30.5373,30.5463,30.5373,30.5463,9975.0
2017-07-19 14:40:00,33.88,33.88,33.87,33.88,3343.0,30.5463,30.5463,30.5373,30.5463,3343.0
2017-07-19 14:45:00,33.88,33.88,33.87,33.88,4900.0,30.5463,30.5463,30.5373,30.5463,4900.0
2017-07-19 14:50:00,33.88,33.88,33.87,33.87,6150.0,30.5463,30.5463,30.5373,30.5373,6150.0
2017-07-19 14:55:00,33.87,33.88,33.87,33.88,2917.0,30.5373,30.5463,30.5373,30.5463,2917.0
2017-07-19 15:00:00,33.88,33.9,33.87,33.89,72845.0,30.5463,30.5644,30.5373,30.5554,72845.0
2017-07-19 15:05:00,33.9,33.9,33.88,33.88,38236.0,30.5644,30.5644,30.5463,30.5463,38236.0
2017-07-19 15:10:00,33.88,33.89,33.88,33.88,15954.0,30.5463,30.5554,30.5463,30.5463,15954.0
2017-07-19 15:15:00,33.88,33.9,33.88,33.89,183186.0,30.5463,30.5644,30.5463,30.5554,183186.0
2017-07-19 15:20:00,33.9,33.9,33.89,33.89,18221.0,30.5644,30.5644,30.5554,30.5554,18221.0
2017-07-19 15:25:00,33.89,33.9,33.89,33.89,20686.0,30.5554,30.5644,30.5554,30.5554,20686.0
2017-07-19 15:30:00,33.89,33.9,33.89,33.89,34182.0,30.5554,30.5644,30.5554,30.5554,34182.0
2017-07-19 15:35:00,33.9,33.9,33.88,33.89,45345.0,30.5644,30.5644,30.5463,30.5554,45345.0
2017-07-19 15:40:00,33.88,33.89,33.88,33.89,42562.0,30.5463,30.5554,30.5463,30.5554,42562.0
2017-07-19 15:45:00,33.89,33.91,33.88,33.9,104599.0,30.5554,30.5734,30.5463,30.5644,104599.0
2017-07-19 15:50:00,33.9,33.9,33.89,33.9,29570.0,30.5644,30.5644,30.5554,30.5644,29570.0
2017-07-19 15:55:00,33.9,33.92,33.89,33.92,145014.0,30.5644,30.5824,30.5554,30.5824,145014.0
2017-07-20 09:30:00,33.87,33.9,33.7,33.81,76067.0,30.5373,30.5644,30.3841,30.4832,76067.0
2017-07-20 09:35:00,33.81,33.84,33.8,33.81,30720.0,30.4832,30.5103,30.4742,30.4832,30720.0
2017-07-20 09:40:00,33.82,33.83,33.81,33.81,6799.0,30.4922,30.5013,30.4832,30.4832,6799.0
2017-07-20 09:45:00,33.82,33.83,33.81,33.83,9519.0,30.4922,30.5013,30.4832,30.5013,9519.0
2017-07-20 09:50:00,33.83,33.83,33.82,33.83,9239.0,30.5013,30.5013,30.4922,30.5013,9239.0
2017-07-20 09:55:00,33.83,33.83,33.82,33.83,6018.0,30.5013,30.5013,30.4922,30.5013,6018.0
2017-07-20 10:00:00,33.83,33.83,33.81,33.81,7789.0,30.5013,30.5013,30.4832,30.4832,7789.0
2017-07-20 10:05:00,33.82,33.83,33.81,33.82,55032.0,30.4922,30.5013,30.4832,30.4922,55032.0
2017-07-20 10:10:00,33.83,33.83,33.8,33.8,45658.0,30.5013,30.5013,30.4742,30.4742,45658.0
2017-07-20 10:15:00,33.8,33.81,33.79,33.8,55472.0,30.4742,30.4832,30.4652,30.4742,55472.0
2017-07-20 10:20:00,33.79,33.79,33.77,33.77,63333.0,30.4652,30.4652,30.4472,30.4472,63333.0
2017-07-20 10:25:00,33.77,33.78,33.75,33.76,69670.0,30.4472,30.4562,30.4291,30.4382,69670.0
2017-07-20 10:30:00,33.76,33.78,33.76,33.77,57656.0,30.4382,30.4562,30.4382,30.4472,57656.0
2017-07-20 10:35:00,33.77,33.78,33.76,33.76,44615.0,30.4472,30.4562,30.4382,30.4382,44615.0
2017-07-20 10:40:00,33.76,33.78,33.76,33.77,60794.0,30.4382,30.4562,30.4382,30.4472,60794.0
2017-07-20 10:45:00,33.77,33.79,33.77,33.79,48458.0,30.4472,30.4652,30.4472,30.4652,48458.0
2017-07-20 10:50:00,33.79,33.79,33.78,33.79,54080.0,30.4652,30.4652,30.4562,30.4652,54080.0
2017-07-20 10:55:00,33.79,33.8,33.78,33.8,29013.0,30.4652,30.4742,30.4562,30.4742,29013.0
2017-07-20 11:00:00,33.79,33.8,33.78,33.79,44481.0,30.4652,30.4742,30.4562,30.4652,44481.0
2017-07-20 11:05:00,33.8,33.8,33.77,33.78,60770.0,30.4742,30.4742,30.4472,30.4562,60770.0
2017-07-20 11:10:00,33.77,33.77,33.75,33.76,43368.0,30.4472,30.4472,30.4291,30.4382,43368.0
2017-07-20 11:15:00,33.76,33.77,33.75,33.77,25200.0,30.4382,30.4472,30.4291,30.4472,25200.0
2017-07-20 11:20:00,33.77,33.77,33.76,33.77,3185.0,30.4472,30.4472,30.4382,30.4472,3185.0
2017-07-20 11:25:00,33.77,33.77,33.76,33.76,11619.0,30.4472,30.4472,30.4382,30.4382,11619.0
2017-07-20 11:30:00,33.77,33.77,33.76,33.77,21198.0,30.4472,30.4472,30.4382,30.4472,21198.0
2017-07-20 11:35:00,33.77,33.77,33.76,33.76,6129.0,30.4472,30.4472,30.4382,30.4382,6129.0
2017-07-20 11:40:00,33.76,33.77,33.76,33.76,16590.0,30.4382,30.4472,30.4382,30.4382,16590.0
2017-07-20 11:45:00,33.76,33.77,33.76,33.76,14991.0,30.4382,30.4472,30.4382,30.4382,14991.0
2017-07-20 11:50:00,33.77,33.77,33.76,33.76,10740.0,30.4472,30.4472,30.4382,30.4382,10740.0
2017-07-20 11:55:00,33.76,33.77,33.76,33.76,12116.0,30.4382,30.4472,30.4382,30.4382,12116.0
2017-07-20 12:00:00,33.77,33.77,33.75,33.77,51979.0,30.4472,30.4472,30.4291,30.4472,51979.0
2017-07-20 12:05:00,33.77,33.77,33.76,33.77,3404.0,30.4472,30.4472,30.4382,30.4472,3404.0
2017-07-20 12:10:00,33.77,33.78,33.76,33.77,17828.0,30.4472,30.4562,30.4382,30.4472,17828.0
2017-07-20 12:15:00,33.77,33.79,33.77,33.79,21550.0,30.4472,30.4652,30.4472,30.4652,21550.0
2017-07-20 12:20:00,33.79,33.79,33.78,33.79,14502.0,30.4652,30.4652,30.4562,30.4652,14502.0
2017-07-20 12:25:00,33.79,33.79,33.78,33.79,8239.0,30.4652,30.4652,30.4562,30.4652,8239.0
2017-07-20 12:30:00,33.79,33.8,33.78,33.8,35048.0,30.4652,30.4742,30.4562,30.4742,35048.0
2017-07-20 12:35:00,33.8,33.8,33.79,33.79,17155.0,30.4742,30.4742,30.4652,30.4652,17155.0
2017-07-20 12:40:00,33.79,33.8,33.79,33.79,10140.0,30.4652,30.4742,30.4652,30.4652,10140.0
2017-07-20 12:45:00,33.79,33.8,33.79,33.79,11035.0,30.4652,30.4742,30.4652,30.4652,11035.0
2017-07-20 12:50:00,33.79,33.8,33.79,33.79,10875.0,30.4652,30.4742,30.4652,30.4652,10875.0
2017-07-20 12:55:00,33.79,33.8,33.79,33.79,8866.0,30.4652,30.4742,30.4652,30.4652,8866.0
2017-07-20 13:00:00,33.79,33.8,33.78,33.78,18918.0,30.4652,30.4742,30.4562,30.4562,18918.0
2017-07-20 13:05:00,33.78,33.79,33.78,33.78,10900.0,30.4562,30.4652,30.4562,30.4562,10900.0
2017-07-20 13:10:00,33.78,33.79,33.78,33.78,8662.0,30.4562,30.4652,30.4562,30.4562,8662.0
2017-07-20 13:15:00,33.79,33.79,33.78,33.78,11894.0,30.4652,30.4652,30.4562,30.4562,11894.0
2017-07-20 13:20:00,33.78,33.79,33.78,33.78,10400.0,30.4562,30.4652,30.4562,30.4562,10400.0
2017-07-20 13:25:00,33.78,33.79,33.78,33.79,10261.0,30.4562,30.4652,30.4562,30.4652,10261.0
2017-07-20 13:30:00,33.78,33.79,33.78,33.78,8228.0,30.4562,30.4652,30.4562,30.4562,8228.0
2017-07-20 13:35:00,33.79,33.79,33.78,33.79,12542.0,30.4652,30.4652,30.4562,30.4652,12542.0
2017-07-20 13:40:00,33.78,33.79,33.78,33.78,9400.0,30.4562,30.4652,30.4562,30.4562,9400.0
2017-07-20 13:45:00,33.78,33.8,33.78,33.8,48723.0,30.4562,30.4742,30.4562,30.4742,48723.0
2017-07-20 13:50:00,33.8,33.8,33.79,33.8,4325.0,30.4742,30.4742,30.4652,30.4742,4325.0
2017-07-20 13:55:00,33.8,33.8,33.79,33.8,9140.0,30.4742,30.4742,30.4652,30.4742,9140.0
2017-07-20 14:00:00,33.8,33.8,33.79,33.79,3200.0,30.4742,30.4742,30.4652,30.4652,3200.0
2017-07-20 14:05:00,33.79,33.8,33.79,33.8,8200.0,30.4652,30.4742,30.4652,30.4742,8200.0
2017-07-20 14:10:00,33.79,33.8,33.79,33.79,10617.0,30.4652,30.4742,30.4652,30.4652,10617.0
2017-07-20 14:15:00,33.79,33.8,33.79,33.79,13222.0,30.4652,30.4742,30.4652,30.4652,13222.0
2017-07-20 14:20:00,33.79,33.8,33.79,33.79,9817.0,30.4652,30.4742,30.4652,30.4652,9817.0
2017-07-20 14:25:00,33.8,33.8,33.79,33.8,41574.0,30.4742,30.4742,30.4652,30.4742,41574.0
2017-07-20 14:30:00,33.8,33.81,33.79,33.81,31920.0,30.4742,30.4832,30.4652,30.4832,31920.0
2017-07-20 14:35:00,33.81,33.81,33.8,33.8,13084.0,30.4832,30.4832,30.4742,30.4742,13084.0
2017-07-20 14:40:00,33.8,33.81,33.8,33.8,19779.0,30.4742,30.4832,30.4742,30.4742,19779.0
2017-07-20 14:45:00,33.81,33.81,33.8,33.81,6014.0,30.4832,30.4832,30.4742,30.4832,6014.0
2017-07-20 14:50:00,33.8,33.81,33.8,33.81,15780.0,30.4742,30.4832,30.4742,30.4832,15780.0
2017-07-20 14:55:00,33.8,33.81,33.8,33.8,12771.0,30.4742,30.4832,30.4742,30.4742,12771.0
2017-07-20 15:00:00,33.8,33.81,33.8,33.8,21261.0,30.4742,30.4832,30.4742,30.4742,21261.0
2017-07-20 15:05:00,33.8,33.81,33.8,33.81,24695.0,30.4742,30.4832,30.4742,30.4832,24695.0
2017-07-20 15:10:00,33.8,33.82,33.8,33.82,45508.0,30.4742,30.4922,30.4742,30.4922,45508.0
2017-07-20 15:15:00,33.83,33.83,33.81,33.82,27789.0,30.5013,30.5013,30.4832,30.4922,27789.0
2017-07-20 15:20:00,33.82,33.82,33.81,33.82,23616.0,30.4922,30.4922,30.4832,30.4922,23616.0
2017-07-20 15:25:00,33.82,33.82,33.81,33.81,9300.0,30.4922,30.4922,30.4832,30.4832,9300.0
2017-07-20 15:30:00,33.82,33.83,33.81,33.83,51966.0,30.4922,30.5013,30.4832,30.5013,51966.0
2017-07-20 15:35:00,33.83,33.83,33.82,33.82,3635.0,30.5013,30.5013,30.4922,30.4922,3635.0
2017-07-20 15:40:00,33.82,33.83,33.82,33.82,10474.0,30.4922,30.5013,30.4922,30.4922,10474.0
2017-07-20 15:45:00,33.83,33.83,33.82,33.83,24520.0,30.5013,30.5013,30.4922,30.5013,24520.0
2017-07-20 15:50:00,33.83,33.83,33.82,33.82,169419.0,30.5013,30.5013,30.4922,30.4922,169419.0
2017-07-20 15:55:00,33.82,33.82,33.79,33.81,443577.0,30.4922,30.4922,30.4652,30.4832,443577.0
2017-07-21 09:30:00,33.82,33.86,33.78,33.79,36752.0,30.4922,30.5283,30.4562,30.4652,36752.0
2017-07-21 09:35:00,33.79,33.79,33.77,33.77,62073.0,30.4652,30.4652,30.4472,30.4472,62073.0
2017-07-21 09:40:00,33.78,33.84,33.78,33.83,63158.0,30.4562,30.5103,30.4562,30.5013,63158.0
2017-07-21 09:45:00,33.83,33.84,33.8,33.8,31557.0,30.5013,30.5103,30.4742,30.4742,31557.0
2017-07-21 09:50:00,33.8,33.81,33.77,33.8,52731.0,30.4742,30.4832,30.4472,30.4742,52731.0
2017-07-21 09:55:00,33.8,33.81,33.8,33.8,7351.0,30.4742,30.4832,30.4742,30.4742,7351.0
2017-07-21 10:00:00,33.8,33.81,33.78,33.8,45060.0,30.4742,30.4832,30.4562,30.4742,45060.0
2017-07-21 10:05:00,33.8,33.8,33.79,33.8,28856.0,30.4742,30.4742,30.4652,30.4742,28856.0
2017-07-21 10:10:00,33.8,33.8,33.79,33.8,56202.0,30.4742,30.4742,30.4652,30.4742,56202.0
2017-07-21 10:15:00,33.8,33.8,33.79,33.8,4391.0,30.4742,30.4742,30.4652,30.4742,4391.0
2017-07-21 10:20:00,33.8,33.81,33.79,33.81,18481.0,30.4742,30.4832,30.4652,30.4832,18481.0
2017-07-21 10:25:00,33.8,33.81,33.79,33.8,21228.0,30.4742,30.4832,30.4652,30.4742,21228.0
2017-07-21 10:30:00,33.79,33.8,33.79,33.79,4700.0,30.4652,30.4742,30.4652,30.4652,4700.0
2017-07-21 10:35:00,33.8,33.8,33.79,33.8,8011.0,30.4742,30.4742,30.4652,30.4742,8011.0
2017-07-21 10:40:00,33.8,33.8,33.78,33.79,19800.0,30.4742,30.4742,30.4562,30.4652,19800.0
2017-07-21 10:45:00,33.79,33.79,33.78,33.79,4505.0,30.4652,30.4652,30.4562,30.4652,4505.0
2017-07-21 10:50:00,33.79,33.79,33.78,33.78,9070.0,30.4652,30.4652,30.4562,30.4562,9070.0
2017-07-21 10:55:00,33.79,33.79,33.77,33.77,20064.0,30.4652,30.4652,30.4472,30.4472,20064.0
2017-07-21 11:00:00,33.77,33.78,33.77,33.77,3000.0,30.4472,30.4562,30.4472,30.4472,3000.0
2017-07-21 11:05:00,33.77,33.78,33.77,33.78,6175.0,30.4472,30.4562,30.4472,30.4562,6175.0
2017-07-21 11:10:00,33.78,33.78,33.77,33.78,5800.0,30.4562,30.4562,30.4472,30.4562,5800.0
2017-07-21 11:15:00,33.78,33.79,33.77,33.79,18380.0,30.4562,30.4652,30.4472,30.4652,18380.0
2017-07-21 11:20:00,33.79,33.79,33.78,33.78,3100.0,30.4652,30.4652,30.4562,30.4562,3100.0
2017-07-21 11:25:00,33.79,33.79,33.78,33.78,2777.0,30.4652,30.4652,30.4562,30.4562,2777.0
2017-07-21 11:30:00,33.79,33.79,33.78,33.79,4975.0,30.4652,30.4652,30.4562,30.4652,4975.0
2017-07-21 11:35:00,33.79,33.79,33.78,33.78,7700.0,30.4652,30.4652,30.4562,30.4562,7700.0
2017-07-21 11:40:00,33.79,33.79,33.78,33.78,3949.0,30.4652,30.4652,30.4562,30.4562,3949.0
2017-07-21 11:45:00,33.79,33.79,33.77,33.77,37045.0,30.4652,30.4652,30.4472,30.4472,37045.0
2017-07-21 11:50:00,33.78,33.78,33.77,33.77,2904.0,30.4562,30.4562,30.4472,30.4472,2904.0
2017-07-21 11:55:00,33.77,33.78,33.77,33.77,5225.0,30.4472,30.4562,30.4472,30.4472,5225.0
2017-07-21 12:00:00,33.78,33.8,33.77,33.79,20453.0,30.4562,30.4742,30.4472,30.4652,20453.0
2017-07-21 12:05:00,33.8,33.81,33.79,33.8,12044.0,30.4742,30.4832,30.4652,30.4742,12044.0
2017-07-21 12:10:00,33.8,33.81,33.79,33.79,18232.0,30.4742,30.4832,30.4652,30.4652,18232.0
2017-07-21 12:15:00,33.8,33.8,33.78,33.78,11195.0,30.4742,30.4742,30.4562,30.4562,11195.0
2017-07-21 12:20:00,33.78,33.79,33.78,33.79,8889.0,30.4562,30.4652,30.4562,30.4652,8889.0
2017-07-21 12:25:00,33.79,33.79,33.78,33.79,4794.0,30.4652,30.4652,30.4562,30.4652,4794.0
2017-07-21 12:30:00,33.78,33.79,33.78,33.79,2192.0,30.4562,30.4652,30.4562,30.4652,2192.0
2017-07-21 12:35:00,33.79,33.79,33.78,33.79,4444.0,30.4652,30.4652,30.4562,30.4652,4444.0
2017-07-21 12:40:00,33.79,33.8,33.78,33.8,23127.0,30.4652,30.4742,30.4562,30.4742,23127.0
2017-07-21 12:45:00,33.8,33.82,33.8,33.82,13440.0,30.4742,30.4922,30.4742,30.4922,13440.0
2017-07-21 12:50:00,33.82,33.82,33.81,33.82,4683.0,30.4922,30.4922,30.4832,30.4922,4683.0
2017-07-21 12:55:00,33.82,33.82,33.81,33.82,4109.0,30.4922,30.4922,30.4832,30.4922,4109.0
2017-07-21 13:00:00,33.82,33.82,33.8,33.8,11376.0,30.4922,30.4922,30.4742,30.4742,11376.0
2017-07-21 13:05:00,33.8,33.81,33.8,33.81,6068.0,30.4742,30.4832,30.4742,30.4832,6068.0
2017-07-21 13:10:00,33.8,33.81,33.8,33.8,19224.0,30.4742,30.4832,30.4742,30.4742,19224.0
2017-07-21 13:15:00,33.8,33.81,33.8,33.81,6200.0,30.4742,30.4832,30.4742,30.4832,6200.0
2017-07-21 13:20:00,33.8,33.82,33.8,33.82,19600.0,30.4742,30.4922,30.4742,30.4922,19600.0
2017-07-21 13:25:00,33.82,33.83,33.81,33.82,50399.0,30.4922,30.5013,30.4832,30.4922,50399.0
2017-07-21 13:30:00,33.82,33.83,33.81,33.81,22698.0,30.4922,30.5013,30.4832,30.4832,22698.0
2017-07-21 13:35:00,33.81,33.82,33.81,33.82,1900.0,30.4832,30.4922,30.4832,30.4922,1900.0
2017-07-21 13:40:00,33.82,33.82,33.81,33.82,5300.0,30.4922,30.4922,30.4832,30.4922,5300.0
2017-07-21 13:45:00,33.82,33.82,33.81,33.82,4000.0,30.4922,30.4922,30.4832,30.4922,4000.0
2017-07-21 13:50:00,33.82,33.82,33.8,33.8,20839.0,30.4922,30.4922,30.4742,30.4742,20839.0
2017-07-21 13:55:00,33.8,33.81,33.8,33.8,8961.0,30.4742,30.4832,30.4742,30.4742,8961.0
2017-07-21 14:00:00,33.8,33.82,33.8,33.82,45733.0,30.4742,30.4922,30.4742,30.4922,45733.0
2017-07-21 14:05:00,33.82,33.82,33.81,33.81,4106.0,30.4922,30.4922,30.4832,30.4832,4106.0
2017-07-21 14:10:00,33.82,33.82,33.81,33.82,11683.0,30.4922,30.4922,30.4832,30.4922,11683.0
2017-07-21 14:15:00,33.82,33.82,33.81,33.82,24361.0,30.4922,30.4922,30.4832,30.4922,24361.0
2017-07-21 14:20:00,33.82,33.82,33.81,33.82,4976.0,30.4922,30.4922,30.4832,30.4922,4976.0
2017-07-21 14:25:00,33.82,33.82,33.81,33.82,5319.0,30.4922,30.4922,30.4832,30.4922,5319.0
2017-07-21 14:30:00,33.82,33.83,33.81,33.83,12020.0,30.4922,30.5013,30.4832,30.5013,12020.0
2017-07-21 14:35:00,33.83,33.83,33.82,33.82,3845.0,30.5013,30.5013,30.4922,30.4922,3845.0
2017-07-21 14:40:00,33.82,33.83,33.82,33.82,17630.0,30.4922,30.5013,30.4922,30.4922,17630.0
2017-07-21 14:45:00,33.83,33.83,33.82,33.83,5780.0,30.5013,30.5013,30.4922,30.5013,5780.0
2017-07-21 14:50:00,33.83,33.83,33.82,33.82,7136.0,30.5013,30.5013,30.4922,30.4922,7136.0
2017-07-21 14:55:00,33.82,33.83,33.81,33.81,11761.0,30.4922,30.5013,30.4832,30.4832,11761.0
2017-07-21 15:00:00,33.81,33.82,33.81,33.81,3871.0,30.4832,30.4922,30.4832,30.4832,3871.0
2017-07-21 15:05:00,33.81,33.82,33.81,33.82,12050.0,30.4832,30.4922,30.4832,30.4922,12050.0
2017-07-21 15:10:00,33.82,33.82,33.81,33.82,18743.0,30.4922,30.4922,30.4832,30.4922,18743.0
2017-07-21 15:15:00,33.82,33.82,33.81,33.82,8750.0,30.4922,30.4922,30.4832,30.4922,8750.0
2017-07-21 15:20:00,33.82,33.82,33.79,33.8,40700.0,30.4922,30.4922,30.4652,30.4742,40700.0
2017-07-21 15:25:00,33.8,33.8,33.78,33.79,51692.0,30.4742,30.4742,30.4562,30.4652,51692.0
2017-07-21 15:30:00,33.78,33.8,33.78,33.8,44449.0,30.4562,30.4742,30.4562,30.4742,44449.0
2017-07-21 15:35:00,33.8,33.81,33.79,33.8,16692.0,30.4742,30.4832,30.4652,30.4742,16692.0
2017-07-21 15:40:00,33.8,33.81,33.8,33.8,5571.0,30.4742,30.4832,30.4742,30.4742,5571.0
2017-07-21 15:45:00,33.81,33.81,33.8,33.81,61448.0,30.4832,30.4832,30.4742,30.4832,61448.0
2017-07-21 15:50:00,33.8,33.83,33.8,33.83,53543.0,30.4742,30.5013,30.4742,30.5013,53543.0
2017-07-21 15:55:00,33.83,33.83,33.8,33.8,137885.0,30.5013,30.5013,30.4742,30.4742,137885.0
2017-07-24 09:30:00,33.94,34.0,33.92,33.98,55293.0,30.6004,30.6545,30.5824,30.6365,55293.0
2017-07-24 09:35:00,33.98,33.98,33.96,33.97,59502.0,30.6365,30.6365,30.6185,30.6275,59502.0
2017-07-24 09:40:00,33.97,33.97,33.94,33.94,40716.0,30.6275,30.6275,30.6004,30.6004,40716.0
2017-07-24 09:45:00,33.95,33.97,33.95,33.97,27317.0,30.6095,30.6275,30.6095,30.6275,27317.0
2017-07-24 09:50:00,33.96,33.98,33.96,33.98,13959.0,30.6185,30.6365,30.6185,30.6365,13959.0
2017-07-24 09:55:00,33.98,33.98,33.97,33.98,6850.0,30.6365,30.6365,30.6275,30.6365,6850.0
2017-07-24 10:00:00,33.98,33.98,33.95,33.96,42342.0,30.6365,30.6365,30.6095,30.6185,42342.0
2017-07-24 10:05:00,33.96,33.97,33.96,33.97,12974.0,30.6185,30.6275,30.6185,30.6275,12974.0
2017-07-24 10:10:00,33.97,33.97,33.96,33.96,35119.0,30.6275,30.6275,30.6185,30.6185,35119.0
2017-07-24 10:15:00,33.97,33.98,33.95,33.98,35547.0,30.6275,30.6365,30.6095,30.6365,35547.0
2017-07-24 10:20:00,33.98,33.98,33.96,33.96,17728.0,30.6365,30.6365,30.6185,30.6185,17728.0
2017-07-24 10:25:00,33.97,33.97,33.93,33.94,30434.0,30.6275,30.6275,30.5914,30.6004,30434.0
2017-07-24 10:30:00,33.94,33.94,33.91,33.93,38296.0,30.6004,30.6004,30.5734,30.5914,38296.0
2017-07-24 10:35:00,33.93,33.95,33.93,33.95,154849.0,30.5914,30.6095,30.5914,30.6095,154849.0
2017-07-24 10:40:00,33.95,33.96,33.94,33.95,70117.0,30.6095,30.6185,30.6004,30.6095,70117.0
2017-07-24 10:45:00,33.95,33.95,33.94,33.95,11300.0,30.6095,30.6095,30.6004,30.6095,11300.0
2017-07-24 10:50:00,33.95,33.95,33.93,33.94,49110.0,30.6095,30.6095,30.5914,30.6004,49110.0
2017-07-24 10:55:00,33.93,33.94,33.93,33.94,8200.0,30.5914,30.6004,30.5914,30.6004,8200.0
2017-07-24 11:00:00,33.94,33.94,33.93,33.94,6534.0,30.6004,30.6004,30.5914,30.6004,6534.0
2017-07-24 11:05:00,33.94,33.94,33.93,33.94,2100.0,30.6004,30.6004,30.5914,30.6004,2100.0
2017-07-24 11:10:00,33.94,33.94,33.92,33.92,56790.0,30.6004,30.6004,30.5824,30.5824,56790.0
2017-07-24 11:15:00,33.93,33.93,33.92,33.92,47725.0,30.5914,30.5914,30.5824,30.5824,47725.0
2017-07-24 11:20:00,33.92,33.92,33.91,33.91,5419.0,30.5824,30.5824,30.5734,30.5734,5419.0
2017-07-24 11:25:00,33.91,33.92,33.89,33.91,92569.0,30.5734,30.5824,30.5554,30.5734,92569.0
2017-07-24 11:30:00,33.91,33.91,33.9,33.91,4215.0,30.5734,30.5734,30.5644,30.5734,4215.0
2017-07-24 11:35:00,33.91,33.92,33.91,33.92,14284.0,30.5734,30.5824,30.5734,30.5824,14284.0
2017-07-24 11:40:00,33.92,33.92,33.91,33.92,4273.0,30.5824,30.5824,30.5734,30.5824,4273.0
2017-07-24 11:45:00,33.92,33.94,33.92,33.93,50104.0,30.5824,30.6004,30.5824,30.5914,50104.0
2017-07-24 11:50:00,33.93,33.94,33.93,33.93,1500.0,30.5914,30.6004,30.5914,30.5914,1500.0
2017-07-24 11:55:00,33.94,33.94,33.93,33.94,7990.0,30.6004,30.6004,30.5914,30.6004,7990.0
2017-07-24 12:00:00,33.94,33.94,33.93,33.94,6380.0,30.6004,30.6004,30.5914,30.6004,6380.0
2017-07-24 12:05:00,33.94,33.94,33.93,33.94,2735.0,30.6004,30.6004,30.5914,30.6004,2735.0
2017-07-24 12:10:00,33.94,33.94,33.93,33.94,14668.0,30.6004,30.6004,30.5914,30.6004,14668.0
2017-07-24 12:15:00,33.94,33.94,33.94,33.94,1272.0,30.6004,30.6004,30.6004,30.6004,1272.0
2017-07-24 12:20:00,33.94,33.95,33.93,33.95,13663.0,30.6004,30.6095,30.5914,30.6095,13663.0
2017-07-24 12:25:00,33.95,33.95,33.94,33.95,1640.0,30.6095,30.6095,30.6004,30.6095,1640.0
2017-07-24 12:30:00,33.95,33.95,33.94,33.95,39380.0,30.6095,30.6095,30.6004,30.6095,39380.0
2017-07-24 12:35:00,33.95,33.95,33.94,33.95,2040.0,30.6095,30.6095,30.6004,30.6095,2040.0
2017-07-24 12:40:00,33.95,33.95,33.94,33.95,9620.0,30.6095,30.6095,30.6004,30.6095,9620.0
2017-07-24 12:45:00,33.95,33.96,33.95,33.95,42821.0,30.6095,30.6185,30.6095,30.6095,42821.0
2017-07-24 12:50:00,33.95,33.96,33.95,33.95,2751.0,30.6095,30.6185,30.6095,30.6095,2751.0
2017-07-24 12:55:00,33.95,33.96,33.94,33.96,25970.0,30.6095,30.6185,30.6004,30.6185,25970.0
2017-07-24 13:00:00,33.96,33.98,33.96,33.97,60171.0,30.6185,30.6365,30.6185,30.6275,60171.0
2017-07-24 13:05:00,33.97,33.98,33.97,33.98,3178.0,30.6275,30.6365,30.6275,30.6365,3178.0
2017-07-24 13:10:00,33.98,33.98,33.96,33.96,22829.0,30.6365,30.6365,30.6185,30.6185,22829.0
2017-07-24 13:15:00,33.96,34.0,33.96,33.98,308083.0,30.6185,30.6545,30.6185,30.6365,308083.0
2017-07-24 13:20:00,33.98,33.99,33.98,33.99,27117.0,30.6365,30.6455,30.6365,30.6455,27117.0
2017-07-24 13:25:00,33.99,34.01,33.98,34.0,291945.0,30.6455,30.6636,30.6365,30.6545,291945.0
2017-07-24 13:30:00,34.01,34.01,34.0,34.0,46630.0,30.6636,30.6636,30.6545,30.6545,46630.0
2017-07-24 13:35:00,34.01,34.02,34.0,34.02,43945.0,30.6636,30.6726,30.6545,30.6726,43945.0
2017-07-24 13:40:00,34.02,34.03,34.01,34.02,268435.0,30.6726,30.6816,30.6636,30.6726,268435.0
2017-07-24 13:45:00,34.03,34.04,34.02,34.04,140202.0,30.6816,30.6906,30.6726,30.6906,140202.0
2017-07-24 13:50:00,34.03,34.04,34.03,34.04,5945.0,30.6816,30.6906,30.6816,30.6906,5945.0
2017-07-24 13:55:00,34.04,34.04,34.03,34.04,7425.0,30.6906,30.6906,30.6816,30.6906,7425.0
2017-07-24 14:00:00,34.04,34.04,34.03,34.04,22538.0,30.6906,30.6906,30.6816,30.6906,22538.0
2017-07-24 14:05:00,34.04,34.04,34.03,34.04,4988.0,30.6906,30.6906,30.6816,30.6906,4988.0
2017-07-24 14:10:00,34.04,34.04,34.03,34.04,8713.0,30.6906,30.6906,30.6816,30.6906,8713.0
2017-07-24 14:15:00,34.04,34.04,34.03,34.04,6360.0,30.6906,30.6906,30.6816,30.6906,6360.0
2017-07-24 14:20:00,34.04,34.04,34.03,34.04,2900.0,30.6906,30.6906,30.6816,30.6906,2900.0
2017-07-24 14:25:00,34.04,34.04,34.03,34.03,5819.0,30.6906,30.6906,30.6816,30.6816,5819.0
2017-07-24 14:30:00,34.04,34.04,34.03,34.04,7275.0,30.6906,30.6906,30.6816,30.6906,7275.0
2017-07-24 14:35:00,34.04,34.05,34.03,34.05,35355.0,30.6906,30.6996,30.6816,30.6996,35355.0
2017-07-24 14:40:00,34.05,34.05,34.04,34.05,5289.0,30.6996,30.6996,30.6906,30.6996,5289.0
2017-07-24 14:45:00,34.05,34.05,34.04,34.05,5833.0,30.6996,30.6996,30.6906,30.6996,5833.0
2017-07-24 14:50:00,34.05,34.06,34.04,34.06,10659.0,30.6996,30.7086,30.6906,30.7086,10659.0
2017-07-24 14:55:00,34.06,34.06,34.05,34.05,3432.0,30.7086,30.7086,30.6996,30.6996,3432.0
2017-07-24 15:00:00,34.05,34.07,34.05,34.05,17867.0,30.6996,30.7176,30.6996,30.6996,17867.0
2017-07-24 15:05:00,34.06,34.06,34.05,34.05,9233.0,30.7086,30.7086,30.6996,30.6996,9233.0
2017-07-24 15:10:00,34.05,34.06,34.05,34.05,7374.0,30.6996,30.7086,30.6996,30.6996,7374.0
2017-07-24 15:15:00,34.06,34.07,34.06,34.07,43328.0,30.7086,30.7176,30.7086,30.7176,43328.0
2017-07-24 15:20:00,34.07,34.08,34.06,34.08,38472.0,30.7176,30.7267,30.7086,30.7267,38472.0
2017-07-24 15:25:00,34.08,34.09,34.07,34.08,72139.0,30.7267,30.7357,30.7176,30.7267,72139.0
2017-07-24 15:30:00,34.08,34.08,34.07,34.08,5257.0,30.7267,30.7267,30.7176,30.7267,5257.0
2017-07-24 15:35:00,34.08,34.08,34.07,34.08,7738.0,30.7267,30.7267,30.7176,30.7267,7738.0
2017-07-24 15:40:00,34.08,34.09,34.07,34.09,11994.0,30.7267,30.7357,30.7176,30.7357,11994.0
2017-07-24 15:45:00,34.09,34.09,34.08,34.09,24866.0,30.7357,30.7357,30.7267,30.7357,24866.0
2017-07-24 15:50:00,34.09,34.09,34.07,34.08,74907.0,30.7357,30.7357,30.7176,30.7267,74907.0
2017-07-24 15:55:00,34.08,34.08,34.06,34.08,185338.0,30.7267,30.7267,30.7086,30.7267,185338.0
2017-07-25 09:30:00,34.17,34.18,34.05,34.16,142031.0,30.8078,30.8168,30.6996,30.7988,142031.0
2017-07-25 09:35:00,34.16,34.16,34.12,34.14,126838.0,30.7988,30.7988,30.7627,30.7808,126838.0
2017-07-25 09:40:00,34.14,34.14,34.13,34.14,21528.0,30.7808,30.7808,30.7717,30.7808,21528.0
2017-07-25 09:45:00,34.14,34.14,34.12,34.12,25454.0,30.7808,30.7808,30.7627,30.7627,25454.0
2017-07-25 09:50:00,34.13,34.13,34.12,34.13,30731.0,30.7717,30.7717,30.7627,30.7717,30731.0
2017-07-25 09:55:00,34.12,34.14,34.12,34.14,33338.0,30.7627,30.7808,30.7627,30.7808,33338.0
2017-07-25 10:00:00,34.14,34.14,34.12,34.13,51521.0,30.7808,30.7808,30.7627,30.7717,51521.0
2017-07-25 10:05:00,34.13,34.13,34.11,34.12,12695.0,30.7717,30.7717,30.7537,30.7627,12695.0
2017-07-25 10:10:00,34.12,34.12,34.1,34.12,20871.0,30.7627,30.7627,30.7447,30.7627,20871.0
2017-07-25 10:15:00,34.12,34.13,34.11,34.13,8193.0,30.7627,30.7717,30.7537,30.7717,8193.0
2017-07-25 10:20:00,34.13,34.14,34.12,34.13,26956.0,30.7717,30.7808,30.7627,30.7717,26956.0
2017-07-25 10:25:00,34.13,34.13,34.11,34.11,15219.0,30.7717,30.7717,30.7537,30.7537,15219.0
2017-07-25 10:30:00,34.11,34.12,34.11,34.11,1485.0,30.7537,30.7627,30.7537,30.7537,1485.0
2017-07-25 10:35:00,34.12,34.12,34.11,34.12,2800.0,30.7627,30.7627,30.7537,30.7627,2800.0
2017-07-25 10:40:00,34.12,34.12,34.11,34.12,5015.0,30.7627,30.7627,30.7537,30.7627,5015.0
2017-07-25 10:45:00,34.12,34.12,34.11,34.12,3300.0,30.7627,30.7627,30.7537,30.7627,3300.0
2017-07-25 10:50:00,34.11,34.12,34.11,34.12,3870.0,30.7537,30.7627,30.7537,30.7627,3870.0
2017-07-25 10:55:00,34.12,34.13,34.11,34.13,35123.0,30.7627,30.7717,30.7537,30.7717,35123.0
2017-07-25 11:00:00,34.12,34.13,34.12,34.12,8800.0,30.7627,30.7717,30.7627,30.7627,8800.0
2017-07-25 11:05:00,34.13,34.13,34.12,34.13,12071.0,30.7717,30.7717,30.7627,30.7717,12071.0
2017-07-25 11:10:00,34.12,34.13,34.12,34.13,7951.0,30.7627,30.7717,30.7627,30.7717,7951.0
2017-07-25 11:15:00,34.13,34.13,34.11,34.12,23387.0,30.7717,30.7717,30.7537,30.7627,23387.0
2017-07-25 11:20:00,34.11,34.12,34.11,34.12,3224.0,30.7537,30.7627,30.7537,30.7627,3224.0
2017-07-25 11:25:00,34.12,34.12,34.11,34.12,5904.0,30.7627,30.7627,30.7537,30.7627,5904.0
2017-07-25 11:30:00,34.12,34.12,34.11,34.12,2400.0,30.7627,30.7627,30.7537,30.7627,2400.0
2017-07-25 11:35:00,34.11,34.13,34.11,34.13,12650.0,30.7537,30.7717,30.7537,30.7717,12650.0
2017-07-25 11:40:00,34.13,34.14,34.12,34.13,12573.0,30.7717,30.7808,30.7627,30.7717,12573.0
2017-07-25 11:45:00,34.14,34.14,34.12,34.13,45741.0,30.7808,30.7808,30.7627,30.7717,45741.0
2017-07-25 11:50:00,34.13,34.13,34.12,34.12,5025.0,30.7717,30.7717,30.7627,30.7627,5025.0
2017-07-25 11:55:00,34.13,34.13,34.12,34.13,2852.0,30.7717,30.7717,30.7627,30.7717,2852.0
2017-07-25 12:00:00,34.13,34.13,34.12,34.13,26938.0,30.7717,30.7717,30.7627,30.7717,26938.0
2017-07-25 12:05:00,34.12,34.13,34.11,34.11,12815.0,30.7627,30.7717,30.7537,30.7537,12815.0
2017-07-25 12:10:00,34.12,34.12,34.08,34.09,24362.0,30.7627,30.7627,30.7267,30.7357,24362.0
2017-07-25 12:15:00,34.08,34.09,34.08,34.09,24186.0,30.7267,30.7357,30.7267,30.7357,24186.0
2017-07-25 12:20:00,34.09,34.11,34.09,34.11,26761.0,30.7357,30.7537,30.7357,30.7537,26761.0
2017-07-25 12:25:00,34.11,34.11,34.1,34.11,2600.0,30.7537,30.7537,30.7447,30.7537,2600.0
2017-07-25 12:30:00,34.11,34.11,34.1,34.1,3550.0,30.7537,30.7537,30.7447,30.7447,3550.0
2017-07-25 12:35:00,34.11,34.11,34.1,34.11,4100.0,30.7537,30.7537,30.7447,30.7537,4100.0
2017-07-25 12:40:00,34.11,34.11,34.1,34.11,3150.0,30.7537,30.7537,30.7447,30.7537,3150.0
2017-07-25 12:45:00,34.11,34.11,34.1,34.11,5290.0,30.7537,30.7537,30.7447,30.7537,5290.0
2017-07-25 12:50:00,34.11,34.11,34.1,34.1,38617.0,30.7537,30.7537,30.7447,30.7447,38617.0
2017-07-25 12:55:00,34.11,34.11,34.1,34.11,3921.0,30.7537,30.7537,30.7447,30.7537,3921.0
2017-07-25 13:00:00,34.11,34.12,34.1,34.12,11447.0,30.7537,30.7627,30.7447,30.7627,11447.0
2017-07-25 13:05:00,34.12,34.12,34.1,34.1,13967.0,30.7627,30.7627,30.7447,30.7447,13967.0
2017-07-25 13:10:00,34.1,34.11,34.1,34.11,2618.0,30.7447,30.7537,30.7447,30.7537,2618.0
2017-07-25 13:15:00,34.11,34.12,34.1,34.12,24849.0,30.7537,30.7627,30.7447,30.7627,24849.0
2017-07-25 13:20:00,34.11,34.12,34.11,34.12,2004.0,30.7537,30.7627,30.7537,30.7627,2004.0
2017-07-25 13:25:00,34.12,34.12,34.1,34.11,10650.0,30.7627,30.7627,30.7447,30.7537,10650.0
2017-07-25 13:30:00,34.11,34.12,34.1,34.12,12798.0,30.7537,30.7627,30.7447,30.7627,12798.0
2017-07-25 13:35:00,34.12,34.12,34.11,34.12,2816.0,30.7627,30.7627,30.7537,30.7627,2816.0
2017-07-25 13:40:00,34.11,34.12,34.11,34.11,5245.0,30.7537,30.7627,30.7537,30.7537,5245.0
2017-07-25 13:45:00,34.12,34.12,34.11,34.12,6264.0,30.7627,30.7627,30.7537,30.7627,6264.0
2017-07-25 13:50:00,34.12,34.12,34.11,34.11,3300.0,30.7627,30.7627,30.7537,30.7537,3300.0
2017-07-25 13:55:00,34.12,34.12,34.11,34.12,19770.0,30.7627,30.7627,30.7537,30.7627,19770.0
2017-07-25 14:00:00,34.12,34.12,34.11,34.12,3800.0,30.7627,30.7627,30.7537,30.7627,3800.0
2017-07-25 14:05:00,34.11,34.12,34.11,34.12,4414.0,30.7537,30.7627,30.7537,30.7627,4414.0
2017-07-25 14:10:00,34.12,34.12,34.11,34.12,3400.0,30.7627,30.7627,30.7537,30.7627,3400.0
2017-07-25 14:15:00,34.12,34.12,34.11,34.12,15195.0,30.7627,30.7627,30.7537,30.7627,15195.0
2017-07-25 14:20:00,34.12,34.12,34.11,34.12,3200.0,30.7627,30.7627,30.7537,30.7627,3200.0
2017-07-25 14:25:00,34.12,34.12,34.11,34.12,3375.0,30.7627,30.7627,30.7537,30.7627,3375.0
2017-07-25 14:30:00,34.12,34.12,34.1,34.1,13324.0,30.7627,30.7627,30.7447,30.7447,13324.0
2017-07-25 14:35:00,34.11,34.11,34.1,34.11,2493.0,30.7537,30.7537,30.7447,30.7537,2493.0
2017-07-25 14:40:00,34.11,34.11,34.1,34.11,2813.0,30.7537,30.7537,30.7447,30.7537,2813.0
2017-07-25 14:45:00,34.1,34.11,34.1,34.11,2501.0,30.7447,30.7537,30.7447,30.7537,2501.0
2017-07-25 14:50:00,34.1,34.11,34.1,34.1,16492.0,30.7447,30.7537,30.7447,30.7447,16492.0
2017-07-25 14:55:00,34.11,34.11,34.1,34.1,5695.0,30.7537,30.7537,30.7447,30.7447,5695.0
2017-07-25 15:00:00,34.11,34.11,34.09,34.1,67234.0,30.7537,30.7537,30.7357,30.7447,67234.0
2017-07-25 15:05:00,34.1,34.1,34.08,34.09,38292.0,30.7447,30.7447,30.7267,30.7357,38292.0
2017-07-25 15:10:00,34.1,34.1,34.09,34.1,900.0,30.7447,30.7447,30.7357,30.7447,900.0
2017-07-25 15:15:00,34.1,34.11,34.09,34.11,16003.0,30.7447,30.7537,30.7357,30.7537,16003.0
2017-07-25 15:20:00,34.11,34.11,34.1,34.11,19650.0,30.7537,30.7537,30.7447,30.7537,19650.0
2017-07-25 15:25:00,34.1,34.11,34.1,34.11,14948.0,30.7447,30.7537,30.7447,30.7537,14948.0
2017-07-25 15:30:00,34.11,34.11,34.1,34.11,35119.0,30.7537,30.7537,30.7447,30.7537,35119.0
2017-07-25 15:35:00,34.11,34.12,34.1,34.12,20823.0,30.7537,30.7627,30.7447,30.7627,20823.0
2017-07-25 15:40:00,34.12,34.12,34.11,34.12,9284.0,30.7627,30.7627,30.7537,30.7627,9284.0
2017-07-25 15:45:00,34.12,34.12,34.1,34.11,18452.0,30.7627,30.7627,30.7447,30.7537,18452.0
2017-07-25 15:50:00,34.11,34.11,34.09,34.09,43378.0,30.7537,30.7537,30.7357,30.7357,43378.0
2017-07-25 15:55:00,34.09,34.1,34.08,34.09,134277.0,30.7357,30.7447,30.7267,30.7357,134277.0
2017-07-26 09:30:00,34.23,34.3,34.23,34.27,74954.0,30.8619,30.925,30.8619,30.898,74954.0
2017-07-26 09:35:00,34.27,34.29,34.25,34.28,39192.0,30.898,30.916,30.8799,30.907,39192.0
2017-07-26 09:40:00,34.27,34.28,34.25,34.27,36573.0,30.898,30.907,30.8799,30.898,36573.0
2017-07-26 09:45:00,34.27,34.28,34.26,34.27,36919.0,30.898,30.907,30.889,30.898,36919.0
2017-07-26 09:50:00,34.28,34.3,34.28,34.3,15564.0,30.907,30.925,30.907,30.925,15564.0
2017-07-26 09:55:00,34.29,34.3,34.29,34.3,17487.0,30.916,30.925,30.916,30.925,17487.0
2017-07-26 10:00:00,34.3,34.31,34.29,34.3,28556.0,30.925,30.934,30.916,30.925,28556.0
2017-07-26 10:05:00,34.3,34.31,34.3,34.3,11829.0,30.925,30.934,30.925,30.925,11829.0
2017-07-26 10:10:00,34.3,34.31,34.29,34.29,14616.0,30.925,30.934,30.916,30.916,14616.0
2017-07-26 10:15:00,34.3,34.3,34.28,34.3,34801.0,30.925,30.925,30.907,30.925,34801.0
2017-07-26 10:20:00,34.3,34.3,34.29,34.3,6741.0,30.925,30.925,30.916,30.925,6741.0
2017-07-26 10:25:00,34.29,34.3,34.28,34.29,21939.0,30.916,30.925,30.907,30.916,21939.0
2017-07-26 10:30:00,34.29,34.31,34.28,34.29,23545.0,30.916,30.934,30.907,30.916,23545.0
2017-07-26 10:35:00,34.29,34.31,34.28,34.31,29673.0,30.916,30.934,30.907,30.934,29673.0
2017-07-26 10:40:00,34.31,34.32,34.3,34.3,17312.0,30.934,30.9431,30.925,30.925,17312.0
2017-07-26 10:45:00,34.3,34.31,34.29,34.3,12032.0,30.925,30.934,30.916,30.925,12032.0
2017-07-26 10:50:00,34.3,34.3,34.27,34.28,28134.0,30.925,30.925,30.898,30.907,28134.0
2017-07-26 10:55:00,34.29,34.29,34.27,34.27,13995.0,30.916,30.916,30.898,30.898,13995.0
2017-07-26 11:00:00,34.28,34.29,34.27,34.27,64092.0,30.907,30.916,30.898,30.898,64092.0
2017-07-26 11:05:00,34.27,34.27,34.25,34.27,23388.0,30.898,30.898,30.8799,30.898,23388.0
2017-07-26 11:10:00,34.27,34.27,34.25,34.26,44121.0,30.898,30.898,30.8799,30.889,44121.0
2017-07-26 11:15:00,34.27,34.27,34.26,34.27,6070.0,30.898,30.898,30.889,30.898,6070.0
2017-07-26 11:20:00,34.27,34.28,34.25,34.25,38712.0,30.898,30.907,30.8799,30.8799,38712.0
2017-07-26 11:25:00,34.26,34.27,34.25,34.27,20249.0,30.889,30.898,30.8799,30.898,20249.0
2017-07-26 11:30:00,34.27,34.27,34.26,34.27,5150.0,30.898,30.898,30.889,30.898,5150.0
2017-07-26 11:35:00,34.26,34.27,34.25,34.27,16500.0,30.889,30.898,30.8799,30.898,16500.0
2017-07-26 11:40:00,34.27,34.27,34.26,34.27,1942.0,30.898,30.898,30.889,30.898,1942.0
2017-07-26 11:45:00,34.27,34.27,34.26,34.27,4342.0,30.898,30.898,30.889,30.898,4342.0
2017-07-26 11:50:00,34.26,34.27,34.26,34.27,1576.0,30.889,30.898,30.889,30.898,1576.0
2017-07-26 11:55:00,34.26,34.28,34.26,34.27,8498.0,30.889,30.907,30.889,30.898,8498.0
2017-07-26 12:00:00,34.27,34.28,34.27,34.27,3209.0,30.898,30.907,30.898,30.898,3209.0
2017-07-26 12:05:00,34.27,34.28,34.27,34.28,2628.0,30.898,30.907,30.898,30.907,2628.0
2017-07-26 12:10:00,34.27,34.28,34.27,34.27,15546.0,30.898,30.907,30.898,30.898,15546.0
2017-07-26 12:15:00,34.27,34.28,34.26,34.27,13373.0,30.898,30.907,30.889,30.898,13373.0
2017-07-26 12:20:00,34.27,34.27,34.24,34.26,22236.0,30.898,30.898,30.8709,30.889,22236.0
2017-07-26 12:25:00,34.26,34.26,34.25,34.26,4634.0,30.889,30.889,30.8799,30.889,4634.0
2017-07-26 12:30:00,34.26,34.26,34.25,34.25,2283.0,30.889,30.889,30.8799,30.8799,2283.0
2017-07-26 12:35:00,34.25,34.26,34.25,34.26,1967.0,30.8799,30.889,30.8799,30.889,1967.0
2017-07-26 12:40:00,34.26,34.26,34.25,34.26,2050.0,30.889,30.889,30.8799,30.889,2050.0
2017-07-26 12:45:00,34.25,34.26,34.25,34.26,15235.0,30.8799,30.889,30.8799,30.889,15235.0
2017-07-26 12:50:00,34.26,34.26,34.25,34.26,13469.0,30.889,30.889,30.8799,30.889,13469.0
2017-07-26 12:55:00,34.26,34.26,34.25,34.26,6144.0,30.889,30.889,30.8799,30.889,6144.0
2017-07-26 13:00:00,34.25,34.26,34.25,34.25,19252.0,30.8799,30.889,30.8799,30.8799,19252.0
2017-07-26 13:05:00,34.26,34.26,34.23,34.23,44338.0,30.889,30.889,30.8619,30.8619,44338.0
2017-07-26 13:10:00,34.23,34.24,34.23,34.23,1995.0,30.8619,30.8709,30.8619,30.8619,1995.0
2017-07-26 13:15:00,34.23,34.24,34.23,34.23,6180.0,30.8619,30.8709,30.8619,30.8619,6180.0
2017-07-26 13:20:00,34.23,34.25,34.23,34.24,30156.0,30.8619,30.8799,30.8619,30.8709,30156.0
2017-07-26 13:25:00,34.24,34.24,34.23,34.23,6746.0,30.8709,30.8709,30.8619,30.8619,6746.0
2017-07-26 13:30:00,34.23,34.24,34.23,34.24,10175.0,30.8619,30.8709,30.8619,30.8709,10175.0
2017-07-26 13:35:00,34.24,34.25,34.24,34.25,36739.0,30.8709,30.8799,30.8709,30.8799,36739.0
2017-07-26 13:40:00,34.24,34.25,34.24,34.25,4060.0,30.8709,30.8799,30.8709,30.8799,4060.0
2017-07-26 13:45:00,34.25,34.25,34.24,34.25,974.0,30.8799,30.8799,30.8709,30.8799,974.0
2017-07-26 13:50:00,34.25,34.25,34.24,34.25,3466.0,30.8799,30.8799,30.8709,30.8799,3466.0
2017-07-26 13:55:00,34.25,34.28,34.25,34.27,29489.0,30.8799,30.907,30.8799,30.898,29489.0
2017-07-26 14:00:00,34.26,34.31,34.25,34.31,131257.0,30.889,30.934,30.8799,30.934,131257.0
2017-07-26 14:05:00,34.31,34.34,34.3,34.33,46307.0,30.934,30.9611,30.925,30.9521,46307.0
2017-07-26 14:10:00,34.33,34.36,34.32,34.34,32771.0,30.9521,30.9791,30.9431,30.9611,32771.0
2017-07-26 14:15:00,34.34,34.37,34.33,34.37,23759.0,30.9611,30.9881,30.9521,30.9881,23759.0
2017-07-26 14:20:00,34.37,34.37,34.35,34.36,9731.0,30.9881,30.9881,30.9701,30.9791,9731.0
2017-07-26 14:25:00,34.36,34.37,34.35,34.37,15884.0,30.9791,30.9881,30.9701,30.9881,15884.0
2017-07-26 14:30:00,34.37,34.4,34.37,34.4,84828.0,30.9881,31.0152,30.9881,31.0152,84828.0
2017-07-26 14:35:00,34.4,34.4,34.39,34.4,21499.0,31.0152,31.0152,31.0062,31.0152,21499.0
2017-07-26 14:40:00,34.4,34.4,34.39,34.4,41497.0,31.0152,31.0152,31.0062,31.0152,41497.0
2017-07-26 14:45:00,34.4,34.41,34.39,34.4,49837.0,31.0152,31.0242,31.0062,31.0152,49837.0
2017-07-26 14:50:00,34.41,34.42,34.4,34.42,53861.0,31.0242,31.0332,31.0152,31.0332,53861.0
2017-07-26 14:55:00,34.42,34.42,34.4,34.4,70970.0,31.0332,31.0332,31.0152,31.0152,70970.0
2017-07-26 15:00:00,34.4,34.43,34.4,34.43,75889.0,31.0152,31.0422,31.0152,31.0422,75889.0
2017-07-26 15:05:00,34.43,34.44,34.43,34.44,30668.0,31.0422,31.0512,31.0422,31.0512,30668.0
2017-07-26 15:10:00,34.44,34.45,34.43,34.45,37372.0,31.0512,31.0603,31.0422,31.0603,37372.0
2017-07-26 15:15:00,34.45,34.45,34.44,34.45,54040.0,31.0603,31.0603,31.0512,31.0603,54040.0
2017-07-26 15:20:00,34.45,34.45,34.44,34.45,34059.0,31.0603,31.0603,31.0512,31.0603,34059.0
2017-07-26 15:25:00,34.45,34.45,34.44,34.45,47014.0,31.0603,31.0603,31.0512,31.0603,47014.0
2017-07-26 15:30:00,34.45,34.45,34.43,34.45,65000.0,31.0603,31.0603,31.0422,31.0603,65000.0
2017-07-26 15:35:00,34.45,34.45,34.43,34.45,38270.0,31.0603,31.0603,31.0422,31.0603,38270.0
2017-07-26 15:40:00,34.45,34.45,34.44,34.45,29630.0,31.0603,31.0603,31.0512,31.0603,29630.0
2017-07-26 15:45:00,34.45,34.45,34.42,34.43,62223.0,31.0603,31.0603,31.0332,31.0422,62223.0
2017-07-26 15:50:00,34.43,34.44,34.42,34.44,63665.0,31.0422,31.0512,31.0332,31.0512,63665.0
2017-07-26 15:55:00,34.44,34.45,34.43,34.45,198158.0,31.0512,31.0603,31.0422,31.0603,198158.0
2017-07-27 09:30:00,34.3,34.4,34.28,34.32,104197.0,30.925,31.0152,30.907,30.9431,104197.0
2017-07-27 09:35:00,34.32,34.34,34.3,34.31,76939.0,30.9431,30.9611,30.925,30.934,76939.0
2017-07-27 09:40:00,34.32,34.32,34.29,34.3,133173.0,30.9431,30.9431,30.916,30.925,133173.0
2017-07-27 09:45:00,34.3,34.31,34.29,34.31,75676.0,30.925,30.934,30.916,30.934,75676.0
2017-07-27 09:50:00,34.31,34.32,34.27,34.3,72868.0,30.934,30.9431,30.898,30.925,72868.0
2017-07-27 09:55:00,34.3,34.3,34.29,34.3,9525.0,30.925,30.925,30.916,30.925,9525.0
2017-07-27 10:00:00,34.29,34.34,34.29,34.33,42650.0,30.916,30.9611,30.916,30.9521,42650.0
2017-07-27 10:05:00,34.33,34.35,34.33,34.34,49391.0,30.9521,30.9701,30.9521,30.9611,49391.0
2017-07-27 10:10:00,34.34,34.36,34.33,34.35,84807.0,30.9611,30.9791,30.9521,30.9701,84807.0
2017-07-27 10:15:00,34.35,34.36,34.35,34.36,11974.0,30.9701,30.9791,30.9701,30.9791,11974.0
2017-07-27 10:20:00,34.36,34.36,34.35,34.36,40463.0,30.9791,30.9791,30.9701,30.9791,40463.0
2017-07-27 10:25:00,34.35,34.37,34.35,34.35,42152.0,30.9701,30.9881,30.9701,30.9701,42152.0
2017-07-27 10:30:00,34.35,34.36,34.34,34.35,56272.0,30.9701,30.9791,30.9611,30.9701,56272.0
2017-07-27 10:35:00,34.34,34.35,34.32,34.32,38585.0,30.9611,30.9701,30.9431,30.9431,38585.0
2017-07-27 10:40:00,34.32,34.33,34.29,34.29,53408.0,30.9431,30.9521,30.916,30.916,53408.0
2017-07-27 10:45:00,34.29,34.3,34.28,34.3,49318.0,30.916,30.925,30.907,30.925,49318.0
2017-07-27 10:50:00,34.3,34.3,34.29,34.3,11800.0,30.925,30.925,30.916,30.925,11800.0
2017-07-27 10:55:00,34.3,34.3,34.29,34.3,8099.0,30.925,30.925,30.916,30.925,8099.0
2017-07-27 11:00:00,34.3,34.3,34.28,34.29,47429.0,30.925,30.925,30.907,30.916,47429.0
2017-07-27 11:05:00,34.29,34.29,34.27,34.27,42145.0,30.916,30.916,30.898,30.898,42145.0
2017-07-27 11:10:00,34.27,34.28,34.26,34.26,17823.0,30.898,30.907,30.889,30.889,17823.0
2017-07-27 11:15:00,34.26,34.27,34.26,34.27,11968.0,30.889,30.898,30.889,30.898,11968.0
2017-07-27 11:20:00,34.26,34.27,34.26,34.27,8950.0,30.889,30.898,30.889,30.898,8950.0
2017-07-27 11:25:00,34.27,34.27,34.26,34.27,7538.0,30.898,30.898,30.889,30.898,7538.0
2017-07-27 11:30:00,34.26,34.27,34.25,34.26,28849.0,30.889,30.898,30.8799,30.889,28849.0
2017-07-27 11:35:00,34.26,34.26,34.25,34.26,10687.0,30.889,30.889,30.8799,30.889,10687.0
2017-07-27 11:40:00,34.26,34.27,34.26,34.27,11267.0,30.889,30.898,30.889,30.898,11267.0
2017-07-27 11:45:00,34.27,34.27,34.26,34.26,11300.0,30.898,30.898,30.889,30.889,11300.0
2017-07-27 11:50:00,34.27,34.27,34.26,34.26,8300.0,30.898,30.898,30.889,30.889,8300.0
2017-07-27 11:55:00,34.27,34.27,34.26,34.26,7176.0,30.898,30.898,30.889,30.889,7176.0
2017-07-27 12:00:00,34.26,34.28,34.26,34.28,27183.0,30.889,30.907,30.889,30.907,27183.0
2017-07-27 12:05:00,34.27,34.28,34.27,34.27,12767.0,30.898,30.907,30.898,30.898,12767.0
2017-07-27 12:10:00,34.27,34.28,34.27,34.27,8108.0,30.898,30.907,30.898,30.898,8108.0
2017-07-27 12:15:00,34.27,34.28,34.27,34.27,14714.0,30.898,30.907,30.898,30.898,14714.0
2017-07-27 12:20:00,34.27,34.27,34.26,34.26,8818.0,30.898,30.898,30.889,30.889,8818.0
2017-07-27 12:25:00,34.26,34.27,34.24,34.24,30587.0,30.889,30.898,30.8709,30.8709,30587.0
2017-07-27 12:30:00,34.25,34.25,34.22,34.23,41573.0,30.8799,30.8799,30.8529,30.8619,41573.0
2017-07-27 12:35:00,34.23,34.24,34.22,34.22,26935.0,30.8619,30.8709,30.8529,30.8529,26935.0
2017-07-27 12:40:00,34.22,34.23,34.22,34.22,7132.0,30.8529,30.8619,30.8529,30.8529,7132.0
2017-07-27 12:45:00,34.23,34.25,34.22,34.24,27453.0,30.8619,30.8799,30.8529,30.8709,27453.0
2017-07-27 12:50:00,34.25,34.25,34.22,34.23,32861.0,30.8799,30.8799,30.8529,30.8619,32861.0
2017-07-27 12:55:00,34.22,34.23,34.19,34.21,26637.0,30.8529,30.8619,30.8258,30.8439,26637.0
2017-07-27 13:00:00,34.2,34.22,34.19,34.22,25395.0,30.8349,30.8529,30.8258,30.8529,25395.0
2017-07-27 13:05:00,34.22,34.22,34.19,34.2,59895.0,30.8529,30.8529,30.8258,30.8349,59895.0
2017-07-27 13:10:00,34.19,34.2,34.17,34.18,82428.0,30.8258,30.8349,30.8078,30.8168,82428.0
2017-07-27 13:15:00,34.18,34.18,34.12,34.13,64592.0,30.8168,30.8168,30.7627,30.7717,64592.0
2017-07-27 13:20:00,34.13,34.13,34.09,34.1,84073.0,30.7717,30.7717,30.7357,30.7447,84073.0
2017-07-27 13:25:00,34.09,34.12,34.07,34.11,100469.0,30.7357,30.7627,30.7176,30.7537,100469.0
2017-07-27 13:30:00,34.1,34.11,34.08,34.08,18939.0,30.7447,30.7537,30.7267,30.7267,18939.0
2017-07-27 13:35:00,34.08,34.08,34.03,34.04,128980.0,30.7267,30.7267,30.6816,30.6906,128980.0
2017-07-27 13:40:00,34.04,34.08,34.02,34.07,35960.0,30.6906,30.7267,30.6726,30.7176,35960.0
2017-07-27 13:45:00,34.07,34.09,34.07,34.09,128665.0,30.7176,30.7357,30.7176,30.7357,128665.0
2017-07-27 13:50:00,34.09,34.1,34.05,34.07,32085.0,30.7357,30.7447,30.6996,30.7176,32085.0
2017-07-27 13:55:00,34.07,34.1,34.07,34.1,10900.0,30.7176,30.7447,30.7176,30.7447,10900.0
2017-07-27 14:00:00,34.11,34.14,34.1,34.13,63823.0,30.7537,30.7808,30.7447,30.7717,63823.0
2017-07-27 14:05:00,34.13,34.14,34.12,34.12,57191.0,30.7717,30.7808,30.7627,30.7627,57191.0
2017-07-27 14:10:00,34.13,34.14,34.12,34.12,21784.0,30.7717,30.7808,30.7627,30.7627,21784.0
2017-07-27 14:15:00,34.12,34.14,34.12,34.14,15086.0,30.7627,30.7808,30.7627,30.7808,15086.0
2017-07-27 14:20:00,34.14,34.14,34.12,34.12,42590.0,30.7808,30.7808,30.7627,30.7627,42590.0
2017-07-27 14:25:00,34.12,34.13,34.1,34.12,19343.0,30.7627,30.7717,30.7447,30.7627,19343.0
2017-07-27 14:30:00,34.13,34.13,34.1,34.1,44481.0,30.7717,30.7717,30.7447,30.7447,44481.0
2017-07-27 14:35:00,34.1,34.13,34.1,34.11,21586.0,30.7447,30.7717,30.7447,30.7537,21586.0
2017-07-27 14:40:00,34.11,34.12,34.08,34.09,58846.0,30.7537,30.7627,30.7267,30.7357,58846.0
2017-07-27 14:45:00,34.08,34.1,34.08,34.09,8130.0,30.7267,30.7447,30.7267,30.7357,8130.0
2017-07-27 14:50:00,34.09,34.1,34.09,34.09,5777.0,30.7357,30.7447,30.7357,30.7357,5777.0
2017-07-27 14:55:00,34.09,34.1,34.09,34.1,12003.0,30.7357,30.7447,30.7357,30.7447,12003.0
2017-07-27 15:00:00,34.1,34.1,34.09,34.1,16898.0,30.7447,30.7447,30.7357,30.7447,16898.0
2017-07-27 15:05:00,34.1,34.1,34.08,34.09,146774.0,30.7447,30.7447,30.7267,30.7357,146774.0
2017-07-27 15:10:00,34.09,34.11,34.09,34.11,29262.0,30.7357,30.7537,30.7357,30.7537,29262.0
2017-07-27 15:15:00,34.11,34.11,34.1,34.11,23927.0,30.7537,30.7537,30.7447,30.7537,23927.0
2017-07-27 15:20:00,34.11,34.13,34.1,34.13,39825.0,30.7537,30.7717,30.7447,30.7717,39825.0
2017-07-27 15:25:00,34.13,34.14,34.12,34.14,28247.0,30.7717,30.7808,30.7627,30.7808,28247.0
2017-07-27 15:30:00,34.14,34.14,34.13,34.14,26074.0,30.7808,30.7808,30.7717,30.7808,26074.0
2017-07-27 15:35:00,34.14,34.16,34.13,34.15,72582.0,30.7808,30.7988,30.7717,30.7898,72582.0
2017-07-27 15:40:00,34.15,34.15,34.14,34.15,22504.0,30.7898,30.7898,30.7808,30.7898,22504.0
2017-07-27 15:45:00,34.15,34.16,34.14,34.16,51041.0,30.7898,30.7988,30.7808,30.7988,51041.0
2017-07-27 15:50:00,34.16,34.16,34.15,34.16,51935.0,30.7988,30.7988,30.7898,30.7988,51935.0
2017-07-27 15:55:00,34.16,34.16,34.13,34.15,176428.0,30.7988,30.7988,30.7717,30.7898,176428.0
2017-07-28 09:30:00,34.3,34.39,34.25,34.25,154234.0,30.925,31.0062,30.8799,30.8799,154234.0
2017-07-28 09:35:00,34.25,34.34,34.25,34.33,106897.0,30.8799,30.9611,30.8799,30.9521,106897.0
2017-07-28 09:40:00,34.33,34.33,34.3,34.31,13738.0,30.9521,30.9521,30.925,30.934,13738.0
2017-07-28 09:45:00,34.31,34.32,34.29,34.3,14415.0,30.934,30.9431,30.916,30.925,14415.0
2017-07-28 09:50:00,34.3,34.32,34.27,34.3,16484.0,30.925,30.9431,30.898,30.925,16484.0
2017-07-28 09:55:00,34.29,34.31,34.29,34.3,11970.0,30.916,30.934,30.916,30.925,11970.0
2017-07-28 10:00:00,34.29,34.32,34.28,34.32,60354.0,30.916,30.9431,30.907,30.9431,60354.0
2017-07-28 10:05:00,34.32,34.32,34.29,34.29,31090.0,30.9431,30.9431,30.916,30.916,31090.0
2017-07-28 10:10:00,34.3,34.32,34.29,34.32,14796.0,30.925,30.9431,30.916,30.9431,14796.0
2017-07-28 10:15:00,34.31,34.32,34.3,34.3,19596.0,30.934,30.9431,30.925,30.925,19596.0
2017-07-28 10:20:00,34.3,34.3,34.28,34.29,29628.0,30.925,30.925,30.907,30.916,29628.0
2017-07-28 10:25:00,34.29,34.29,34.28,34.29,9105.0,30.916,30.916,30.907,30.916,9105.0
2017-07-28 10:30:00,34.29,34.3,34.27,34.28,28785.0,30.916,30.925,30.898,30.907,28785.0
2017-07-28 10:35:00,34.28,34.3,34.28,34.3,28631.0,30.907,30.925,30.907,30.925,28631.0
2017-07-28 10:40:00,34.3,34.3,34.28,34.29,14872.0,30.925,30.925,30.907,30.916,14872.0
2017-07-28 10:45:00,34.29,34.29,34.28,34.29,58146.0,30.916,30.916,30.907,30.916,58146.0
2017-07-28 10:50:00,34.29,34.29,34.28,34.29,6850.0,30.916,30.916,30.907,30.916,6850.0
2017-07-28 10:55:00,34.29,34.29,34.28,34.29,9165.0,30.916,30.916,30.907,30.916,9165.0
2017-07-28 11:00:00,34.29,34.31,34.28,34.31,17891.0,30.916,30.934,30.907,30.934,17891.0
2017-07-28 11:05:00,34.31,34.31,34.28,34.3,30250.0,30.934,30.934,30.907,30.925,30250.0
2017-07-28 11:10:00,34.3,34.31,34.29,34.3,18322.0,30.925,30.934,30.916,30.925,18322.0
2017-07-28 11:15:00,34.29,34.3,34.29,34.3,7690.0,30.916,30.925,30.916,30.925,7690.0
2017-07-28 11:20:00,34.3,34.32,34.29,34.32,13980.0,30.925,30.9431,30.916,30.9431,13980.0
2017-07-28 11:25:00,34.32,34.32,34.29,34.3,15516.0,30.9431,30.9431,30.916,30.925,15516.0
2017-07-28 11:30:00,34.3,34.3,34.29,34.3,6100.0,30.925,30.925,30.916,30.925,6100.0
2017-07-28 11:35:00,34.3,34.31,34.29,34.31,10820.0,30.925,30.934,30.916,30.934,10820.0
2017-07-28 11:40:00,34.3,34.31,34.29,34.3,26193.0,30.925,30.934,30.916,30.925,26193.0
2017-07-28 11:45:00,34.31,34.32,34.3,34.3,18876.0,30.934,30.9431,30.925,30.925,18876.0
2017-07-28 11:50:00,34.3,34.32,34.3,34.32,15176.0,30.925,30.9431,30.925,30.9431,15176.0
2017-07-28 11:55:00,34.32,34.33,34.31,34.33,11200.0,30.9431,30.9521,30.934,30.9521,11200.0
2017-07-28 12:00:00,34.33,34.34,34.32,34.34,5403.0,30.9521,30.9611,30.9431,30.9611,5403.0
2017-07-28 12:05:00,34.34,34.35,34.33,34.34,20832.0,30.9611,30.9701,30.9521,30.9611,20832.0
2017-07-28 12:10:00,34.34,34.35,34.33,34.34,31406.0,30.9611,30.9701,30.9521,30.9611,31406.0
2017-07-28 12:15:00,34.34,34.35,34.34,34.34,11530.0,30.9611,30.9701,30.9611,30.9611,11530.0
2017-07-28 12:20:00,34.34,34.34,34.33,34.33,10455.0,30.9611,30.9611,30.9521,30.9521,10455.0
2017-07-28 12:25:00,34.33,34.34,34.32,34.32,24000.0,30.9521,30.9611,30.9431,30.9431,24000.0
2017-07-28 12:30:00,34.32,34.33,34.32,34.33,20431.0,30.9431,30.9521,30.9431,30.9521,20431.0
2017-07-28 12:35:00,34.33,34.34,34.32,34.33,26240.0,30.9521,30.9611,30.9431,30.9521,26240.0
2017-07-28 12:40:00,34.33,34.34,34.33,34.33,2900.0,30.9521,30.9611,30.9521,30.9521,2900.0
2017-07-28 12:45:00,34.34,34.34,34.32,34.32,11080.0,30.9611,30.9611,30.9431,30.9431,11080.0
2017-07-28 12:50:00,34.32,34.34,34.32,34.33,46197.0,30.9431,30.9611,30.9431,30.9521,46197.0
2017-07-28 12:55:00,34.33,34.33,34.32,34.33,7667.0,30.9521,30.9521,30.9431,30.9521,7667.0
2017-07-28 13:00:00,34.32,34.33,34.32,34.32,5700.0,30.9431,30.9521,30.9431,30.9431,5700.0
2017-07-28 13:05:00,34.32,34.32,34.31,34.32,23410.0,30.9431,30.9431,30.934,30.9431,23410.0
2017-07-28 13:10:00,34.32,34.33,34.31,34.33,16184.0,30.9431,30.9521,30.934,30.9521,16184.0
2017-07-28 13:15:00,34.33,34.33,34.32,34.32,8550.0,30.9521,30.9521,30.9431,30.9431,8550.0
2017-07-28 13:20:00,34.32,34.33,34.32,34.32,5700.0,30.9431,30.9521,30.9431,30.9431,5700.0
2017-07-28 13:25:00,34.32,34.33,34.32,34.33,12099.0,30.9431,30.9521,30.9431,30.9521,12099.0
2017-07-28 13:30:00,34.32,34.34,34.32,34.33,22831.0,30.9431,30.9611,30.9431,30.9521,22831.0
2017-07-28 13:35:00,34.33,34.33,34.32,34.32,10946.0,30.9521,30.9521,30.9431,30.9431,10946.0
2017-07-28 13:40:00,34.32,34.33,34.32,34.33,9570.0,30.9431,30.9521,30.9431,30.9521,9570.0
2017-07-28 13:45:00,34.33,34.33,34.32,34.33,14620.0,30.9521,30.9521,30.9431,30.9521,14620.0
2017-07-28 13:50:00,34.33,34.34,34.32,34.33,27475.0,30.9521,30.9611,30.9431,30.9521,27475.0
2017-07-28 13:55:00,34.33,34.33,34.32,34.32,18339.0,30.9521,30.9521,30.9431,30.9431,18339.0
2017-07-28 14:00:00,34.32,34.33,34.31,34.32,31815.0,30.9431,30.9521,30.934,30.9431,31815.0
2017-07-28 14:05:00,34.31,34.32,34.31,34.31,7150.0,30.934,30.9431,30.934,30.934,7150.0
2017-07-28 14:10:00,34.31,34.32,34.3,34.3,39132.0,30.934,30.9431,30.925,30.925,39132.0
2017-07-28 14:15:00,34.3,34.31,34.3,34.3,8589.0,30.925,30.934,30.925,30.925,8589.0
2017-07-28 14:20:00,34.31,34.32,34.3,34.31,36056.0,30.934,30.9431,30.925,30.934,36056.0
2017-07-28 14:25:00,34.31,34.34,34.31,34.33,24919.0,30.934,30.9611,30.934,30.9521,24919.0
2017-07-28 14:30:00,34.32,34.33,34.32,34.33,8100.0,30.9431,30.9521,30.9431,30.9521,8100.0
2017-07-28 14:35:00,34.32,34.33,34.31,34.31,17256.0,30.9431,30.9521,30.934,30.934,17256.0
2017-07-28 14:40:00,34.31,34.32,34.3,34.32,26690.0,30.934,30.9431,30.925,30.9431,26690.0
2017-07-28 14:45:00,34.32,34.32,34.31,34.31,7100.0,30.9431,30.9431,30.934,30.934,7100.0
2017-07-28 14:50:00,34.32,34.32,34.31,34.32,8088.0,30.9431,30.9431,30.934,30.9431,8088.0
2017-07-28 14:55:00,34.32,34.33,34.31,34.33,18650.0,30.9431,30.9521,30.934,30.9521,18650.0
2017-07-28 15:00:00,34.33,34.33,34.32,34.33,7288.0,30.9521,30.9521,30.9431,30.9521,7288.0
2017-07-28 15:05:00,34.32,34.33,34.31,34.32,14920.0,30.9431,30.9521,30.934,30.9431,14920.0
2017-07-28 15:10:00,34.32,34.32,34.31,34.31,7375.0,30.9431,30.9431,30.934,30.934,7375.0
2017-07-28 15:15:00,34.32,34.32,34.31,34.32,5795.0,30.9431,30.9431,30.934,30.9431,5795.0
2017-07-28 15:20:00,34.31,34.32,34.31,34.32,15106.0,30.934,30.9431,30.934,30.9431,15106.0
2017-07-28 15:25:00,34.32,34.32,34.31,34.32,20884.0,30.9431,30.9431,30.934,30.9431,20884.0
2017-07-28 15:30:00,34.32,34.33,34.31,34.33,19570.0,30.9431,30.9521,30.934,30.9521,19570.0
2017-07-28 15:35:00,34.33,34.33,34.32,34.33,14437.0,30.9521,30.9521,30.9431,30.9521,14437.0
2017-07-28 15:40:00,34.33,34.33,34.32,34.32,18884.0,30.9521,30.9521,30.9431,30.9431,18884.0
2017-07-28 15:45:00,34.33,34.33,34.31,34.31,95945.0,30.9521,30.9521,30.934,30.934,95945.0
2017-07-28 15:50:00,34.32,34.32,34.31,34.31,87097.0,30.9431,30.9431,30.934,30.934,87097.0
2017-07-28 15:55:00,34.32,34.32,34.27,34.29,409194.0,30.9431,30.9431,30.898,30.916,409194.0
2017-07-31 09:30:00,34.51,34.51,34.35,34.38,83803.0,31.1144,31.1144,30.9701,30.9971,83803.0
2017-07-31 09:35:00,34.39,34.39,34.36,34.38,64589.0,31.0062,31.0062,30.9791,30.9971,64589.0
2017-07-31 09:40:00,34.38,34.38,34.36,34.38,44002.0,30.9971,30.9971,30.9791,30.9971,44002.0
2017-07-31 09:45:00,34.39,34.39,34.37,34.38,50992.0,31.0062,31.0062,30.9881,30.9971,50992.0
2017-07-31 09:50:00,34.38,34.39,34.35,34.35,26593.0,30.9971,31.0062,30.9701,30.9701,26593.0
2017-07-31 09:55:00,34.35,34.37,34.35,34.35,7344.0,30.9701,30.9881,30.9701,30.9701,7344.0
2017-07-31 10:00:00,34.36,34.36,34.3,34.3,89520.0,30.9791,30.9791,30.925,30.925,89520.0
2017-07-31 10:05:00,34.3,34.34,34.3,34.32,116305.0,30.925,30.9611,30.925,30.9431,116305.0
2017-07-31 10:10:00,34.33,34.34,34.32,34.34,5487.0,30.9521,30.9611,30.9431,30.9611,5487.0
2017-07-31 10:15:00,34.33,34.35,34.33,34.34,2598.0,30.9521,30.9701,30.9521,30.9611,2598.0
2017-07-31 10:20:00,34.35,34.35,34.34,34.34,11200.0,30.9701,30.9701,30.9611,30.9611,11200.0
2017-07-31 10:25:00,34.35,34.36,34.34,34.35,15722.0,30.9701,30.9791,30.9611,30.9701,15722.0
2017-07-31 10:30:00,34.35,34.36,34.34,34.36,53730.0,30.9701,30.9791,30.9611,30.9791,53730.0
2017-07-31 10:35:00,34.36,34.36,34.35,34.36,17430.0,30.9791,30.9791,30.9701,30.9791,17430.0
2017-07-31 10:40:00,34.36,34.37,34.35,34.35,24799.0,30.9791,30.9881,30.9701,30.9701,24799.0
2017-07-31 10:45:00,34.36,34.36,34.35,34.36,6106.0,30.9791,30.9791,30.9701,30.9791,6106.0
2017-07-31 10:50:00,34.35,34.36,34.35,34.35,2980.0,30.9701,30.9791,30.9701,30.9701,2980.0
2017-07-31 10:55:00,34.36,34.36,34.35,34.36,10281.0,30.9791,30.9791,30.9701,30.9791,10281.0
2017-07-31 11:00:00,34.36,34.36,34.35,34.36,16845.0,30.9791,30.9791,30.9701,30.9791,16845.0
2017-07-31 11:05:00,34.36,34.36,34.35,34.36,26885.0,30.9791,30.9791,30.9701,30.9791,26885.0
2017-07-31 11:10:00,34.36,34.37,34.35,34.37,19735.0,30.9791,30.9881,30.9701,30.9881,19735.0
2017-07-31 11:15:00,34.37,34.38,34.36,34.38,10745.0,30.9881,30.9971,30.9791,30.9971,10745.0
2017-07-31 11:20:00,34.37,34.37,34.36,34.37,9509.0,30.9881,30.9881,30.9791,30.9881,9509.0
2017-07-31 11:25:00,34.37,34.37,34.36,34.37,23700.0,30.9881,30.9881,30.9791,30.9881,23700.0
2017-07-31 11:30:00,34.36,34.37,34.36,34.37,4237.0,30.9791,30.9881,30.9791,30.9881,4237.0
2017-07-31 11:35:00,34.37,34.37,34.34,34.35,26027.0,30.9881,30.9881,30.9611,30.9701,26027.0
2017-07-31 11:40:00,34.35,34.36,34.34,34.35,18266.0,30.9701,30.9791,30.9611,30.9701,18266.0
2017-07-31 11:45:00,34.35,34.36,34.35,34.35,10937.0,30.9701,30.9791,30.9701,30.9701,10937.0
2017-07-31 11:50:00,34.35,34.36,34.35,34.36,4400.0,30.9701,30.9791,30.9701,30.9791,4400.0
2017-07-31 11:55:00,34.36,34.36,34.35,34.36,8100.0,30.9791,30.9791,30.9701,30.9791,8100.0
2017-07-31 12:00:00,34.36,34.36,34.35,34.36,2845.0,30.9791,30.9791,30.9701,30.9791,2845.0
2017-07-31 12:05:00,34.36,34.36,34.35,34.36,6305.0,30.9791,30.9791,30.9701,30.9791,6305.0
2017-07-31 12:10:00,34.36,34.36,34.35,34.36,5350.0,30.9791,30.9791,30.9701,30.9791,5350.0
2017-07-31 12:15:00,34.36,34.38,34.35,34.38,9392.0,30.9791,30.9971,30.9701,30.9971,9392.0
2017-07-31 12:20:00,34.38,34.38,34.37,34.38,5800.0,30.9971,30.9971,30.9881,30.9971,5800.0
2017-07-31 12:25:00,34.38,34.39,34.37,34.39,3900.0,30.9971,31.0062,30.9881,31.0062,3900.0
2017-07-31 12:30:00,34.39,34.39,34.38,34.39,1800.0,31.0062,31.0062,30.9971,31.0062,1800.0
2017-07-31 12:35:00,34.39,34.39,34.38,34.39,1700.0,31.0062,31.0062,30.9971,31.0062,1700.0
2017-07-31 12:40:00,34.39,34.39,34.38,34.39,2000.0,31.0062,31.0062,30.9971,31.0062,2000.0
2017-07-31 12:45:00,34.39,34.39,34.38,34.38,3650.0,31.0062,31.0062,30.9971,30.9971,3650.0
2017-07-31 12:50:00,34.38,34.38,34.36,34.37,12772.0,30.9971,30.9971,30.9791,30.9881,12772.0
2017-07-31 12:55:00,34.37,34.37,34.36,34.37,700.0,30.9881,30.9881,30.9791,30.9881,700.0
2017-07-31 13:00:00,34.37,34.37,34.36,34.37,1433.0,30.9881,30.9881,30.9791,30.9881,1433.0
2017-07-31 13:05:00,34.37,34.37,34.36,34.37,3011.0,30.9881,30.9881,30.9791,30.9881,3011.0
2017-07-31 13:10:00,34.37,34.37,34.36,34.37,3517.0,30.9881,30.9881,30.9791,30.9881,3517.0
2017-07-31 13:15:00,34.36,34.37,34.36,34.37,1500.0,30.9791,30.9881,30.9791,30.9881,1500.0
2017-07-31 13:20:00,34.37,34.37,34.36,34.37,3933.0,30.9881,30.9881,30.9791,30.9881,3933.0
2017-07-31 13:25:00,34.37,34.38,34.36,34.38,6191.0,30.9881,30.9971,30.9791,30.9971,6191.0
2017-07-31 13:30:00,34.38,34.39,34.37,34.39,4800.0,30.9971,31.0062,30.9881,31.0062,4800.0
2017-07-31 13:35:00,34.39,34.39,34.37,34.38,6103.0,31.0062,31.0062,30.9881,30.9971,6103.0
2017-07-31 13:40:00,34.37,34.37,34.36,34.37,10824.0,30.9881,30.9881,30.9791,30.9881,10824.0
2017-07-31 13:45:00,34.37,34.37,34.36,34.36,2645.0,30.9881,30.9881,30.9791,30.9791,2645.0
2017-07-31 13:50:00,34.37,34.37,34.36,34.37,2305.0,30.9881,30.9881,30.9791,30.9881,2305.0
2017-07-31 13:55:00,34.37,34.38,34.37,34.38,5200.0,30.9881,30.9971,30.9881,30.9971,5200.0
2017-07-31 14:00:00,34.38,34.38,34.37,34.38,2570.0,30.9971,30.9971,30.9881,30.9971,2570.0
2017-07-31 14:05:00,34.38,34.39,34.38,34.39,10660.0,30.9971,31.0062,30.9971,31.0062,10660.0
2017-07-31 14:10:00,34.39,34.4,34.39,34.4,27582.0,31.0062,31.0152,31.0062,31.0152,27582.0
2017-07-31 14:15:00,34.4,34.41,34.39,34.4,87900.0,31.0152,31.0242,31.0062,31.0152,87900.0
2017-07-31 14:20:00,34.4,34.4,34.39,34.4,13300.0,31.0152,31.0152,31.0062,31.0152,13300.0
2017-07-31 14:25:00,34.4,34.4,34.39,34.4,2490.0,31.0152,31.0152,31.0062,31.0152,2490.0
2017-07-31 14:30:00,34.4,34.4,34.39,34.4,15299.0,31.0152,31.0152,31.0062,31.0152,15299.0
2017-07-31 14:35:00,34.4,34.4,34.37,34.38,53054.0,31.0152,31.0152,30.9881,30.9971,53054.0
2017-07-31 14:40:00,34.38,34.39,34.37,34.39,12566.0,30.9971,31.0062,30.9881,31.0062,12566.0
2017-07-31 14:45:00,34.39,34.39,34.38,34.39,5098.0,31.0062,31.0062,30.9971,31.0062,5098.0
2017-07-31 14:50:00,34.39,34.39,34.38,34.39,19487.0,31.0062,31.0062,30.9971,31.0062,19487.0
2017-07-31 14:55:00,34.39,34.39,34.38,34.39,27168.0,31.0062,31.0062,30.9971,31.0062,27168.0
2017-07-31 15:00:00,34.39,34.39,34.38,34.38,18168.0,31.0062,31.0062,30.9971,30.9971,18168.0
2017-07-31 15:05:00,34.38,34.39,34.38,34.39,15767.0,30.9971,31.0062,30.9971,31.0062,15767.0
2017-07-31 15:10:00,34.39,34.4,34.38,34.4,23351.0,31.0062,31.0152,30.9971,31.0152,23351.0
2017-07-31 15:15:00,34.4,34.4,34.39,34.4,9393.0,31.0152,31.0152,31.0062,31.0152,9393.0
2017-07-31 15:20:00,34.4,34.4,34.39,34.4,13565.0,31.0152,31.0152,31.0062,31.0152,13565.0
2017-07-31 15:25:00,34.4,34.4,34.39,34.4,30986.0,31.0152,31.0152,31.0062,31.0152,30986.0
2017-07-31 15:30:00,34.4,34.4,34.39,34.4,6750.0,31.0152,31.0152,31.0062,31.0152,6750.0
2017-07-31 15:35:00,34.4,34.4,34.38,34.39,31091.0,31.0152,31.0152,30.9971,31.0062,31091.0
2017-07-31 15:40:00,34.39,34.4,34.38,34.4,62091.0,31.0062,31.0152,30.9971,31.0152,62091.0
2017-07-31 15:45:00,34.4,34.41,34.4,34.4,53351.0,31.0152,31.0242,31.0152,31.0152,53351.0
2017-07-31 15:50:00,34.4,34.41,34.39,34.39,18339.0,31.0152,31.0242,31.0062,31.0062,18339.0
2017-07-31 15:55:00,34.39,34.41,34.38,34.39,197167.0,31.0062,31.0242,30.9971,31.0062,197167.0
2017-08-01 09:30:00,34.61,34.62,34.56,34.57,87447.0,31.2045,31.2135,31.1594,31.1685,87447.0
2017-08-01 09:35:00,34.57,34.58,34.54,34.55,44299.0,31.1685,31.1775,31.1414,31.1504,44299.0
2017-08-01 09:40:00,34.55,34.56,34.52,34.53,24053.0,31.1504,31.1594,31.1234,31.1324,24053.0
2017-08-01 09:45:00,34.52,34.54,34.52,34.54,17349.0,31.1234,31.1414,31.1234,31.1414,17349.0
2017-08-01 09:50:00,34.54,34.58,34.53,34.55,83771.0,31.1414,31.1775,31.1324,31.1504,83771.0
2017-08-01 09:55:00,34.55,34.58,34.55,34.56,22755.0,31.1504,31.1775,31.1504,31.1594,22755.0
2017-08-01 10:00:00,34.56,34.59,34.55,34.59,43735.0,31.1594,31.1865,31.1504,31.1865,43735.0
2017-08-01 10:05:00,34.59,34.62,34.58,34.62,14230.0,31.1865,31.2135,31.1775,31.2135,14230.0
2017-08-01 10:10:00,34.62,34.62,34.61,34.62,3388.0,31.2135,31.2135,31.2045,31.2135,3388.0
2017-08-01 10:15:00,34.62,34.63,34.61,34.63,44116.0,31.2135,31.2225,31.2045,31.2225,44116.0
2017-08-01 10:20:00,34.63,34.63,34.62,34.62,10227.0,31.2225,31.2225,31.2135,31.2135,10227.0
2017-08-01 10:25:00,34.62,34.63,34.62,34.63,14696.0,31.2135,31.2225,31.2135,31.2225,14696.0
2017-08-01 10:30:00,34.63,34.63,34.62,34.62,38008.0,31.2225,31.2225,31.2135,31.2135,38008.0
2017-08-01 10:35:00,34.63,34.64,34.62,34.63,71263.0,31.2225,31.2316,31.2135,31.2225,71263.0
2017-08-01 10:40:00,34.63,34.63,34.59,34.61,130416.0,31.2225,31.2225,31.1865,31.2045,130416.0
2017-08-01 10:45:00,34.61,34.62,34.6,34.62,13824.0,31.2045,31.2135,31.1955,31.2135,13824.0
2017-08-01 10:50:00,34.62,34.63,34.62,34.63,9668.0,31.2135,31.2225,31.2135,31.2225,9668.0
2017-08-01 10:55:00,34.63,34.63,34.6,34.6,100327.0,31.2225,31.2225,31.1955,31.1955,100327.0
2017-08-01 11:00:00,34.61,34.62,34.6,34.62,23071.0,31.2045,31.2135,31.1955,31.2135,23071.0
2017-08-01 11:05:00,34.62,34.62,34.6,34.6,12256.0,31.2135,31.2135,31.1955,31.1955,12256.0
2017-08-01 11:10:00,34.6,34.61,34.59,34.59,34722.0,31.1955,31.2045,31.1865,31.1865,34722.0
2017-08-01 11:15:00,34.59,34.6,34.59,34.59,20591.0,31.1865,31.1955,31.1865,31.1865,20591.0
2017-08-01 11:20:00,34.6,34.6,34.59,34.6,5370.0,31.1955,31.1955,31.1865,31.1955,5370.0
2017-08-01 11:25:00,34.59,34.6,34.59,34.59,13653.0,31.1865,31.1955,31.1865,31.1865,13653.0
2017-08-01 11:30:00,34.59,34.61,34.59,34.61,13551.0,31.1865,31.2045,31.1865,31.2045,13551.0
2017-08-01 11:35:00,34.61,34.62,34.6,34.61,34978.0,31.2045,31.2135,31.1955,31.2045,34978.0
2017-08-01 11:40:00,34.61,34.62,34.61,34.61,6337.0,31.2045,31.2135,31.2045,31.2045,6337.0
2017-08-01 11:45:00,34.62,34.62,34.61,34.61,8759.0,31.2135,31.2135,31.2045,31.2045,8759.0
2017-08-01 11:50:00,34.61,34.62,34.61,34.61,11842.0,31.2045,31.2135,31.2045,31.2045,11842.0
2017-08-01 11:55:00,34.62,34.62,34.61,34.62,13071.0,31.2135,31.2135,31.2045,31.2135,13071.0
2017-08-01 12:00:00,34.62,34.63,34.61,34.62,57830.0,31.2135,31.2225,31.2045,31.2135,57830.0
2017-08-01 12:05:00,34.62,34.64,34.61,34.63,38819.0,31.2135,31.2316,31.2045,31.2225,38819.0
2017-08-01 12:10:00,34.64,34.64,34.63,34.64,10939.0,31.2316,31.2316,31.2225,31.2316,10939.0
2017-08-01 12:15:00,34.64,34.64,34.63,34.64,2365.0,31.2316,31.2316,31.2225,31.2316,2365.0
2017-08-01 12:20:00,34.64,34.64,34.63,34.63,10461.0,31.2316,31.2316,31.2225,31.2225,10461.0
2017-08-01 12:25:00,34.64,34.64,34.63,34.64,2781.0,31.2316,31.2316,31.2225,31.2316,2781.0
2017-08-01 12:30:00,34.64,34.64,34.63,34.64,2737.0,31.2316,31.2316,31.2225,31.2316,2737.0
2017-08-01 12:35:00,34.64,34.64,34.63,34.63,9511.0,31.2316,31.2316,31.2225,31.2225,9511.0
2017-08-01 12:40:00,34.64,34.64,34.63,34.64,2584.0,31.2316,31.2316,31.2225,31.2316,2584.0
2017-08-01 12:45:00,34.64,34.64,34.63,34.64,18794.0,31.2316,31.2316,31.2225,31.2316,18794.0
2017-08-01 12:50:00,34.64,34.64,34.63,34.64,5169.0,31.2316,31.2316,31.2225,31.2316,5169.0
2017-08-01 12:55:00,34.64,34.65,34.63,34.65,29469.0,31.2316,31.2406,31.2225,31.2406,29469.0
2017-08-01 13:00:00,34.65,34.65,34.64,34.65,2203.0,31.2406,31.2406,31.2316,31.2406,2203.0
2017-08-01 13:05:00,34.65,34.65,34.64,34.65,4090.0,31.2406,31.2406,31.2316,31.2406,4090.0
2017-08-01 13:10:00,34.65,34.67,34.64,34.66,17931.0,31.2406,31.2586,31.2316,31.2496,17931.0
2017-08-01 13:15:00,34.66,34.67,34.66,34.67,12793.0,31.2496,31.2586,31.2496,31.2586,12793.0
2017-08-01 13:20:00,34.68,34.68,34.67,34.68,11720.0,31.2676,31.2676,31.2586,31.2676,11720.0
2017-08-01 13:25:00,34.68,34.68,34.67,34.68,6895.0,31.2676,31.2676,31.2586,31.2676,6895.0
2017-08-01 13:30:00,34.68,34.69,34.67,34.69,14906.0,31.2676,31.2766,31.2586,31.2766,14906.0
2017-08-01 13:35:00,34.69,34.69,34.67,34.68,7919.0,31.2766,31.2766,31.2586,31.2676,7919.0
2017-08-01 13:40:00,34.68,34.68,34.67,34.68,2236.0,31.2676,31.2676,31.2586,31.2676,2236.0
2017-08-01 13:45:00,34.68,34.68,34.67,34.68,2331.0,31.2676,31.2676,31.2586,31.2676,2331.0
2017-08-01 13:50:00,34.68,34.68,34.67,34.67,1919.0,31.2676,31.2676,31.2586,31.2586,1919.0
2017-08-01 13:55:00,34.68,34.69,34.67,34.69,74056.0,31.2676,31.2766,31.2586,31.2766,74056.0
2017-08-01 14:00:00,34.69,34.7,34.68,34.7,59241.0,31.2766,31.2857,31.2676,31.2857,59241.0
2017-08-01 14:05:00,34.7,34.7,34.69,34.69,11187.0,31.2857,31.2857,31.2766,31.2766,11187.0
2017-08-01 14:10:00,34.7,34.7,34.69,34.7,5606.0,31.2857,31.2857,31.2766,31.2857,5606.0
2017-08-01 14:15:00,34.7,34.7,34.69,34.7,9677.0,31.2857,31.2857,31.2766,31.2857,9677.0
2017-08-01 14:20:00,34.7,34.7,34.69,34.7,27628.0,31.2857,31.2857,31.2766,31.2857,27628.0
2017-08-01 14:25:00,34.7,34.7,34.69,34.7,7389.0,31.2857,31.2857,31.2766,31.2857,7389.0
2017-08-01 14:30:00,34.7,34.7,34.69,34.69,6071.0,31.2857,31.2857,31.2766,31.2766,6071.0
2017-08-01 14:35:00,34.69,34.7,34.69,34.7,3842.0,31.2766,31.2857,31.2766,31.2857,3842.0
2017-08-01 14:40:00,34.69,34.7,34.68,34.69,16069.0,31.2766,31.2857,31.2676,31.2766,16069.0
2017-08-01 14:45:00,34.69,34.69,34.68,34.69,6201.0,31.2766,31.2766,31.2676,31.2766,6201.0
2017-08-01 14:50:00,34.69,34.7,34.68,34.69,19823.0,31.2766,31.2857,31.2676,31.2766,19823.0
2017-08-01 14:55:00,34.69,34.71,34.69,34.7,26807.0,31.2766,31.2947,31.2766,31.2857,26807.0
2017-08-01 15:00:00,34.71,34.71,34.67,34.68,404473.0,31.2947,31.2947,31.2586,31.2676,404473.0
2017-08-01 15:05:00,34.68,34.68,34.65,34.68,68883.0,31.2676,31.2676,31.2406,31.2676,68883.0
2017-08-01 15:10:00,34.68,34.68,34.67,34.68,15677.0,31.2676,31.2676,31.2586,31.2676,15677.0
2017-08-01 15:15:00,34.68,34.68,34.67,34.68,5755.0,31.2676,31.2676,31.2586,31.2676,5755.0
2017-08-01 15:20:00,34.67,34.68,34.67,34.67,9003.0,31.2586,31.2676,31.2586,31.2586,9003.0
2017-08-01 15:25:00,34.68,34.68,34.67,34.68,8677.0,31.2676,31.2676,31.2586,31.2676,8677.0
2017-08-01 15:30:00,34.68,34.68,34.67,34.68,13781.0,31.2676,31.2676,31.2586,31.2676,13781.0
2017-08-01 15:35:00,34.68,34.68,34.67,34.67,35206.0,31.2676,31.2676,31.2586,31.2586,35206.0
2017-08-01 15:40:00,34.68,34.68,34.66,34.67,42991.0,31.2676,31.2676,31.2496,31.2586,42991.0
2017-08-01 15:45:00,34.67,34.68,34.67,34.68,22805.0,31.2586,31.2676,31.2586,31.2676,22805.0
2017-08-01 15:50:00,34.68,34.68,34.67,34.68,40290.0,31.2676,31.2676,31.2586,31.2676,40290.0
2017-08-01 15:55:00,34.68,34.7,34.67,34.7,109486.0,31.2676,31.2857,31.2586,31.2857,109486.0
2017-08-02 09:30:00,34.71,34.77,34.66,34.69,101532.0,31.2947,31.3488,31.2496,31.2766,101532.0
2017-08-02 09:35:00,34.69,34.7,34.68,34.69,54527.0,31.2766,31.2857,31.2676,31.2766,54527.0
2017-08-02 09:40:00,34.7,34.71,34.68,34.69,50475.0,31.2857,31.2947,31.2676,31.2766,50475.0
2017-08-02 09:45:00,34.69,34.69,34.68,34.69,59815.0,31.2766,31.2766,31.2676,31.2766,59815.0
2017-08-02 09:50:00,34.69,34.7,34.67,34.69,47151.0,31.2766,31.2857,31.2586,31.2766,47151.0
2017-08-02 09:55:00,34.7,34.7,34.68,34.69,17424.0,31.2857,31.2857,31.2676,31.2766,17424.0
2017-08-02 10:00:00,34.69,34.69,34.68,34.69,17068.0,31.2766,31.2766,31.2676,31.2766,17068.0
2017-08-02 10:05:00,34.68,34.69,34.68,34.69,4991.0,31.2676,31.2766,31.2676,31.2766,4991.0
2017-08-02 10:10:00,34.69,34.69,34.68,34.69,15059.0,31.2766,31.2766,31.2676,31.2766,15059.0
2017-08-02 10:15:00,34.69,34.69,34.67,34.68,62730.0,31.2766,31.2766,31.2586,31.2676,62730.0
2017-08-02 10:20:00,34.68,34.68,34.67,34.67,44639.0,31.2676,31.2676,31.2586,31.2586,44639.0
2017-08-02 10:25:00,34.68,34.68,34.65,34.67,62084.0,31.2676,31.2676,31.2406,31.2586,62084.0
2017-08-02 10:30:00,34.66,34.67,34.62,34.65,44346.0,31.2496,31.2586,31.2135,31.2406,44346.0
2017-08-02 10:35:00,34.65,34.66,34.63,34.64,39415.0,31.2406,31.2496,31.2225,31.2316,39415.0
2017-08-02 10:40:00,34.64,34.64,34.61,34.61,59517.0,31.2316,31.2316,31.2045,31.2045,59517.0
2017-08-02 10:45:00,34.62,34.62,34.6,34.6,27314.0,31.2135,31.2135,31.1955,31.1955,27314.0
2017-08-02 10:50:00,34.61,34.62,34.6,34.61,15859.0,31.2045,31.2135,31.1955,31.2045,15859.0
2017-08-02 10:55:00,34.62,34.62,34.6,34.61,16350.0,31.2135,31.2135,31.1955,31.2045,16350.0
2017-08-02 11:00:00,34.61,34.62,34.6,34.62,13185.0,31.2045,31.2135,31.1955,31.2135,13185.0
2017-08-02 11:05:00,34.61,34.63,34.61,34.63,23071.0,31.2045,31.2225,31.2045,31.2225,23071.0
2017-08-02 11:10:00,34.63,34.63,34.62,34.63,23278.0,31.2225,31.2225,31.2135,31.2225,23278.0
2017-08-02 11:15:00,34.63,34.63,34.62,34.63,35314.0,31.2225,31.2225,31.2135,31.2225,35314.0
2017-08-02 11:20:00,34.63,34.63,34.62,34.62,6292.0,31.2225,31.2225,31.2135,31.2135,6292.0
2017-08-02 11:25:00,34.63,34.64,34.62,34.64,24426.0,31.2225,31.2316,31.2135,31.2316,24426.0
2017-08-02 11:30:00,34.64,34.65,34.64,34.65,31401.0,31.2316,31.2406,31.2316,31.2406,31401.0
2017-08-02 11:35:00,34.65,34.65,34.63,34.64,15727.0,31.2406,31.2406,31.2225,31.2316,15727.0
2017-08-02 11:40:00,34.64,34.64,34.63,34.64,6259.0,31.2316,31.2316,31.2225,31.2316,6259.0
2017-08-02 11:45:00,34.64,34.65,34.63,34.65,15771.0,31.2316,31.2406,31.2225,31.2406,15771.0
2017-08-02 11:50:00,34.64,34.66,34.64,34.66,14111.0,31.2316,31.2496,31.2316,31.2496,14111.0
2017-08-02 11:55:00,34.66,34.66,34.65,34.66,14510.0,31.2496,31.2496,31.2406,31.2496,14510.0
2017-08-02 12:00:00,34.66,34.66,34.65,34.65,8720.0,31.2496,31.2496,31.2406,31.2406,8720.0
2017-08-02 12:05:00,34.66,34.67,34.65,34.66,29092.0,31.2496,31.2586,31.2406,31.2496,29092.0
2017-08-02 12:10:00,34.67,34.67,34.66,34.66,3569.0,31.2586,31.2586,31.2496,31.2496,3569.0
2017-08-02 12:15:00,34.66,34.67,34.66,34.67,5779.0,31.2496,31.2586,31.2496,31.2586,5779.0
2017-08-02 12:20:00,34.66,34.67,34.66,34.66,4244.0,31.2496,31.2586,31.2496,31.2496,4244.0
2017-08-02 12:25:00,34.66,34.67,34.65,34.65,44616.0,31.2496,31.2586,31.2406,31.2406,44616.0
2017-08-02 12:30:00,34.66,34.68,34.65,34.67,40684.0,31.2496,31.2676,31.2406,31.2586,40684.0
2017-08-02 12:35:00,34.68,34.68,34.67,34.68,6300.0,31.2676,31.2676,31.2586,31.2676,6300.0
2017-08-02 12:40:00,34.68,34.68,34.67,34.68,14459.0,31.2676,31.2676,31.2586,31.2676,14459.0
2017-08-02 12:45:00,34.68,34.68,34.67,34.67,7621.0,31.2676,31.2676,31.2586,31.2586,7621.0
2017-08-02 12:50:00,34.68,34.68,34.66,34.68,35373.0,31.2676,31.2676,31.2496,31.2676,35373.0
2017-08-02 12:55:00,34.68,34.68,34.66,34.66,42452.0,31.2676,31.2676,31.2496,31.2496,42452.0
2017-08-02 13:00:00,34.66,34.67,34.66,34.66,4270.0,31.2496,31.2586,31.2496,31.2496,4270.0
2017-08-02 13:05:00,34.66,34.67,34.66,34.66,7000.0,31.2496,31.2586,31.2496,31.2496,7000.0
2017-08-02 13:10:00,34.66,34.67,34.66,34.67,8041.0,31.2496,31.2586,31.2496,31.2586,8041.0
2017-08-02 13:15:00,34.67,34.67,34.66,34.66,2100.0,31.2586,31.2586,31.2496,31.2496,2100.0
2017-08-02 13:20:00,34.66,34.67,34.66,34.67,5630.0,31.2496,31.2586,31.2496,31.2586,5630.0
2017-08-02 13:25:00,34.66,34.67,34.66,34.66,4911.0,31.2496,31.2586,31.2496,31.2496,4911.0
2017-08-02 13:30:00,34.66,34.67,34.66,34.66,6062.0,31.2496,31.2586,31.2496,31.2496,6062.0
2017-08-02 13:35:00,34.67,34.67,34.66,34.66,4827.0,31.2586,31.2586,31.2496,31.2496,4827.0
2017-08-02 13:40:00,34.66,34.67,34.66,34.66,7884.0,31.2496,31.2586,31.2496,31.2496,7884.0
2017-08-02 13:45:00,34.66,34.68,34.66,34.67,19351.0,31.2496,31.2676,31.2496,31.2586,19351.0
2017-08-02 13:50:00,34.68,34.68,34.67,34.68,5000.0,31.2676,31.2676,31.2586,31.2676,5000.0
2017-08-02 13:55:00,34.68,34.68,34.67,34.68,5500.0,31.2676,31.2676,31.2586,31.2676,5500.0
2017-08-02 14:00:00,34.68,34.68,34.67,34.67,8139.0,31.2676,31.2676,31.2586,31.2586,8139.0
2017-08-02 14:05:00,34.68,34.68,34.67,34.67,8175.0,31.2676,31.2676,31.2586,31.2586,8175.0
2017-08-02 14:10:00,34.67,34.68,34.66,34.66,22037.0,31.2586,31.2676,31.2496,31.2496,22037.0
2017-08-02 14:15:00,34.67,34.67,34.66,34.66,12342.0,31.2586,31.2586,31.2496,31.2496,12342.0
2017-08-02 14:20:00,34.66,34.68,34.66,34.68,44374.0,31.2496,31.2676,31.2496,31.2676,44374.0
2017-08-02 14:25:00,34.68,34.69,34.67,34.68,35913.0,31.2676,31.2766,31.2586,31.2676,35913.0
2017-08-02 14:30:00,34.69,34.7,34.68,34.7,11337.0,31.2766,31.2857,31.2676,31.2857,11337.0
2017-08-02 14:35:00,34.69,34.7,34.69,34.69,3801.0,31.2766,31.2857,31.2766,31.2766,3801.0
2017-08-02 14:40:00,34.69,34.7,34.69,34.69,5545.0,31.2766,31.2857,31.2766,31.2766,5545.0
2017-08-02 14:45:00,34.7,34.7,34.69,34.69,6640.0,31.2857,31.2857,31.2766,31.2766,6640.0
2017-08-02 14:50:00,34.69,34.7,34.69,34.69,5634.0,31.2766,31.2857,31.2766,31.2766,5634.0
2017-08-02 14:55:00,34.69,34.7,34.69,34.69,5484.0,31.2766,31.2857,31.2766,31.2766,5484.0
2017-08-02 15:00:00,34.69,34.7,34.69,34.69,12723.0,31.2766,31.2857,31.2766,31.2766,12723.0
2017-08-02 15:05:00,34.69,34.7,34.68,34.68,28223.0,31.2766,31.2857,31.2676,31.2676,28223.0
2017-08-02 15:10:00,34.68,34.69,34.68,34.69,8288.0,31.2676,31.2766,31.2676,31.2766,8288.0
2017-08-02 15:15:00,34.68,34.69,34.68,34.68,30082.0,31.2676,31.2766,31.2676,31.2676,30082.0
2017-08-02 15:20:00,34.69,34.69,34.68,34.69,7920.0,31.2766,31.2766,31.2676,31.2766,7920.0
2017-08-02 15:25:00,34.69,34.69,34.68,34.69,8915.0,31.2766,31.2766,31.2676,31.2766,8915.0
2017-08-02 15:30:00,34.69,34.7,34.69,34.7,27383.0,31.2766,31.2857,31.2766,31.2857,27383.0
2017-08-02 15:35:00,34.7,34.7,34.68,34.69,39381.0,31.2857,31.2857,31.2676,31.2766,39381.0
2017-08-02 15:40:00,34.68,34.7,34.68,34.7,29815.0,31.2676,31.2857,31.2676,31.2857,29815.0
2017-08-02 15:45:00,34.7,34.71,34.69,34.71,74097.0,31.2857,31.2947,31.2766,31.2947,74097.0
2017-08-02 15:50:00,34.71,34.71,34.69,34.69,89171.0,31.2947,31.2947,31.2766,31.2766,89171.0
2017-08-02 15:55:00,34.7,34.74,34.69,34.72,258437.0,31.2857,31.3217,31.2766,31.3037,258437.0
2017-08-03 09:30:00,34.62,34.65,34.57,34.59,60280.0,31.2135,31.2406,31.1685,31.1865,60280.0
2017-08-03 09:35:00,34.59,34.59,34.57,34.57,72621.0,31.1865,31.1865,31.1685,31.1685,72621.0
2017-08-03 09:40:00,34.57,34.57,34.55,34.55,9592.0,31.1685,31.1685,31.1504,31.1504,9592.0
2017-08-03 09:45:00,34.55,34.56,34.53,34.53,27703.0,31.1504,31.1594,31.1324,31.1324,27703.0
2017-08-03 09:50:00,34.54,34.54,34.5,34.51,20982.0,31.1414,31.1414,31.1053,31.1144,20982.0
2017-08-03 09:55:00,34.5,34.51,34.49,34.5,20490.0,31.1053,31.1144,31.0963,31.1053,20490.0
2017-08-03 10:00:00,34.5,34.54,34.49,34.54,45495.0,31.1053,31.1414,31.0963,31.1414,45495.0
2017-08-03 10:05:00,34.54,34.54,34.53,34.53,10358.0,31.1414,31.1414,31.1324,31.1324,10358.0
2017-08-03 10:10:00,34.54,34.55,34.52,34.52,91285.0,31.1414,31.1504,31.1234,31.1234,91285.0
2017-08-03 10:15:00,34.52,34.55,34.52,34.55,49892.0,31.1234,31.1504,31.1234,31.1504,49892.0
2017-08-03 10:20:00,34.54,34.56,34.54,34.55,52790.0,31.1414,31.1594,31.1414,31.1504,52790.0
2017-08-03 10:25:00,34.55,34.56,34.54,34.55,38716.0,31.1504,31.1594,31.1414,31.1504,38716.0
2017-08-03 10:30:00,34.56,34.57,34.55,34.56,11372.0,31.1594,31.1685,31.1504,31.1594,11372.0
2017-08-03 10:35:00,34.57,34.57,34.56,34.56,13468.0,31.1685,31.1685,31.1594,31.1594,13468.0
2017-08-03 10:40:00,34.55,34.59,34.55,34.58,25553.0,31.1504,31.1865,31.1504,31.1775,25553.0
2017-08-03 10:45:00,34.59,34.59,34.58,34.58,9445.0,31.1865,31.1865,31.1775,31.1775,9445.0
2017-08-03 10:50:00,34.59,34.59,34.58,34.58,3670.0,31.1865,31.1865,31.1775,31.1775,3670.0
2017-08-03 10:55:00,34.59,34.59,34.58,34.59,5463.0,31.1865,31.1865,31.1775,31.1865,5463.0
2017-08-03 11:00:00,34.59,34.6,34.58,34.6,10307.0,31.1865,31.1955,31.1775,31.1955,10307.0
2017-08-03 11:05:00,34.6,34.6,34.59,34.59,2512.0,31.1955,31.1955,31.1865,31.1865,2512.0
2017-08-03 11:10:00,34.59,34.6,34.59,34.6,2529.0,31.1865,31.1955,31.1865,31.1955,2529.0
2017-08-03 11:15:00,34.6,34.6,34.59,34.59,12187.0,31.1955,31.1955,31.1865,31.1865,12187.0
2017-08-03 11:20:00,34.59,34.59,34.58,34.58,7134.0,31.1865,31.1865,31.1775,31.1775,7134.0
2017-08-03 11:25:00,34.58,34.59,34.58,34.59,3414.0,31.1775,31.1865,31.1775,31.1865,3414.0
2017-08-03 11:30:00,34.58,34.59,34.57,34.58,8544.0,31.1775,31.1865,31.1685,31.1775,8544.0
2017-08-03 11:35:00,34.58,34.59,34.57,34.59,7920.0,31.1775,31.1865,31.1685,31.1865,7920.0
2017-08-03 11:40:00,34.59,34.59,34.58,34.58,13608.0,31.1865,31.1865,31.1775,31.1775,13608.0
2017-08-03 11:45:00,34.57,34.58,34.57,34.57,7864.0,31.1685,31.1775,31.1685,31.1685,7864.0
2017-08-03 11:50:00,34.58,34.58,34.57,34.58,4500.0,31.1775,31.1775,31.1685,31.1775,4500.0
2017-08-03 11:55:00,34.58,34.58,34.56,34.57,20397.0,31.1775,31.1775,31.1594,31.1685,20397.0
2017-08-03 12:00:00,34.57,34.57,34.56,34.57,6475.0,31.1685,31.1685,31.1594,31.1685,6475.0
2017-08-03 12:05:00,34.57,34.57,34.56,34.56,5000.0,31.1685,31.1685,31.1594,31.1594,5000.0
2017-08-03 12:10:00,34.57,34.57,34.56,34.56,5950.0,31.1685,31.1685,31.1594,31.1594,5950.0
2017-08-03 12:15:00,34.56,34.57,34.56,34.57,5550.0,31.1594,31.1685,31.1594,31.1685,5550.0
2017-08-03 12:20:00,34.57,34.57,34.56,34.56,13437.0,31.1685,31.1685,31.1594,31.1594,13437.0
2017-08-03 12:25:00,34.57,34.57,34.56,34.56,3628.0,31.1685,31.1685,31.1594,31.1594,3628.0
2017-08-03 12:30:00,34.57,34.57,34.56,34.56,2708.0,31.1685,31.1685,31.1594,31.1594,2708.0
2017-08-03 12:35:00,34.56,34.57,34.56,34.57,2909.0,31.1594,31.1685,31.1594,31.1685,2909.0
2017-08-03 12:40:00,34.56,34.57,34.56,34.57,2266.0,31.1594,31.1685,31.1594,31.1685,2266.0
2017-08-03 12:45:00,34.56,34.57,34.56,34.57,22204.0,31.1594,31.1685,31.1594,31.1685,22204.0
2017-08-03 12:50:00,34.56,34.57,34.56,34.56,7406.0,31.1594,31.1685,31.1594,31.1594,7406.0
2017-08-03 12:55:00,34.57,34.57,34.56,34.56,3357.0,31.1685,31.1685,31.1594,31.1594,3357.0
2017-08-03 13:00:00,34.56,34.58,34.56,34.58,25497.0,31.1594,31.1775,31.1594,31.1775,25497.0
2017-08-03 13:05:00,34.58,34.58,34.57,34.58,1600.0,31.1775,31.1775,31.1685,31.1775,1600.0
2017-08-03 13:10:00,34.58,34.58,34.57,34.58,7759.0,31.1775,31.1775,31.1685,31.1775,7759.0
2017-08-03 13:15:00,34.58,34.58,34.57,34.58,11579.0,31.1775,31.1775,31.1685,31.1775,11579.0
2017-08-03 13:20:00,34.58,34.58,34.57,34.58,3656.0,31.1775,31.1775,31.1685,31.1775,3656.0
2017-08-03 13:25:00,34.58,34.58,34.57,34.58,2127.0,31.1775,31.1775,31.1685,31.1775,2127.0
2017-08-03 13:30:00,34.58,34.58,34.57,34.58,13531.0,31.1775,31.1775,31.1685,31.1775,13531.0
2017-08-03 13:35:00,34.58,34.58,34.57,34.58,2708.0,31.1775,31.1775,31.1685,31.1775,2708.0
2017-08-03 13:40:00,34.58,34.58,34.57,34.58,8509.0,31.1775,31.1775,31.1685,31.1775,8509.0
2017-08-03 13:45:00,34.58,34.58,34.57,34.58,2000.0,31.1775,31.1775,31.1685,31.1775,2000.0
2017-08-03 13:50:00,34.58,34.59,34.57,34.59,10324.0,31.1775,31.1865,31.1685,31.1865,10324.0
2017-08-03 13:55:00,34.59,34.59,34.58,34.58,12357.0,31.1865,31.1865,31.1775,31.1775,12357.0
2017-08-03 14:00:00,34.58,34.59,34.58,34.58,2592.0,31.1775,31.1865,31.1775,31.1775,2592.0
2017-08-03 14:05:00,34.59,34.59,34.58,34.59,2655.0,31.1865,31.1865,31.1775,31.1865,2655.0
2017-08-03 14:10:00,34.59,34.59,34.58,34.59,4900.0,31.1865,31.1865,31.1775,31.1865,4900.0
2017-08-03 14:15:00,34.59,34.59,34.58,34.59,2255.0,31.1865,31.1865,31.1775,31.1865,2255.0
2017-08-03 14:20:00,34.59,34.59,34.58,34.59,6300.0,31.1865,31.1865,31.1775,31.1865,6300.0
2017-08-03 14:25:00,34.59,34.59,34.58,34.59,4610.0,31.1865,31.1865,31.1775,31.1865,4610.0
2017-08-03 14:30:00,34.59,34.59,34.58,34.59,3606.0,31.1865,31.1865,31.1775,31.1865,3606.0
2017-08-03 14:35:00,34.59,34.59,34.58,34.59,10264.0,31.1865,31.1865,31.1775,31.1865,10264.0
2017-08-03 14:40:00,34.58,34.59,34.58,34.59,2897.0,31.1775,31.1865,31.1775,31.1865,2897.0
2017-08-03 14:45:00,34.59,34.59,34.58,34.59,18674.0,31.1865,31.1865,31.1775,31.1865,18674.0
2017-08-03 14:50:00,34.59,34.59,34.58,34.59,18595.0,31.1865,31.1865,31.1775,31.1865,18595.0
2017-08-03 14:55:00,34.59,34.6,34.58,34.59,58526.0,31.1865,31.1955,31.1775,31.1865,58526.0
2017-08-03 15:00:00,34.59,34.6,34.59,34.59,1824.0,31.1865,31.1955,31.1865,31.1865,1824.0
2017-08-03 15:05:00,34.59,34.6,34.59,34.6,23310.0,31.1865,31.1955,31.1865,31.1955,23310.0
2017-08-03 15:10:00,34.6,34.6,34.59,34.59,20915.0,31.1955,31.1955,31.1865,31.1865,20915.0
2017-08-03 15:15:00,34.58,34.59,34.58,34.59,2185.0,31.1775,31.1865,31.1775,31.1865,2185.0
2017-08-03 15:20:00,34.59,34.59,34.58,34.58,7038.0,31.1865,31.1865,31.1775,31.1775,7038.0
2017-08-03 15:25:00,34.58,34.59,34.57,34.58,22655.0,31.1775,31.1865,31.1685,31.1775,22655.0
2017-08-03 15:30:00,34.58,34.58,34.56,34.57,19399.0,31.1775,31.1775,31.1594,31.1685,19399.0
2017-08-03 15:35:00,34.57,34.58,34.56,34.58,16144.0,31.1685,31.1775,31.1594,31.1775,16144.0
2017-08-03 15:40:00,34.59,34.6,34.58,34.59,39904.0,31.1865,31.1955,31.1775,31.1865,39904.0
2017-08-03 15:45:00,34.59,34.6,34.59,34.59,5390.0,31.1865,31.1955,31.1865,31.1865,5390.0
2017-08-03 15:50:00,34.59,34.6,34.59,34.59,11145.0,31.1865,31.1955,31.1865,31.1865,11145.0
2017-08-03 15:55:00,34.59,34.61,34.58,34.6,301754.0,31.1865,31.2045,31.1775,31.1955,301754.0
2017-08-04 09:30:00,34.82,34.9,34.82,34.87,519417.0,31.3939,31.466,31.3939,31.4389,519417.0
2017-08-04 09:35:00,34.88,34.88,34.87,34.88,40346.0,31.4479,31.4479,31.4389,31.4479,40346.0
2017-08-04 09:40:00,34.88,34.89,34.86,34.89,181688.0,31.4479,31.457,31.4299,31.457,181688.0
2017-08-04 09:45:00,34.89,34.89,34.85,34.86,45388.0,31.457,31.457,31.4209,31.4299,45388.0
2017-08-04 09:50:00,34.86,34.86,34.83,34.84,64240.0,31.4299,31.4299,31.4029,31.4119,64240.0
2017-08-04 09:55:00,34.84,34.84,34.79,34.79,121196.0,31.4119,31.4119,31.3668,31.3668,121196.0
2017-08-04 10:00:00,34.79,34.8,34.76,34.76,78637.0,31.3668,31.3758,31.3398,31.3398,78637.0
2017-08-04 10:05:00,34.77,34.77,34.73,34.75,108339.0,31.3488,31.3488,31.3127,31.3307,108339.0
2017-08-04 10:10:00,34.75,34.77,34.75,34.77,30101.0,31.3307,31.3488,31.3307,31.3488,30101.0
2017-08-04 10:15:00,34.76,34.79,34.76,34.78,26872.0,31.3398,31.3668,31.3398,31.3578,26872.0
2017-08-04 10:20:00,34.79,34.79,34.77,34.77,49516.0,31.3668,31.3668,31.3488,31.3488,49516.0
2017-08-04 10:25:00,34.78,34.81,34.77,34.8,27991.0,31.3578,31.3848,31.3488,31.3758,27991.0
2017-08-04 10:30:00,34.8,34.81,34.79,34.8,12816.0,31.3758,31.3848,31.3668,31.3758,12816.0
2017-08-04 10:35:00,34.8,34.8,34.78,34.78,10127.0,31.3758,31.3758,31.3578,31.3578,10127.0
2017-08-04 10:40:00,34.78,34.79,34.78,34.78,6058.0,31.3578,31.3668,31.3578,31.3578,6058.0
2017-08-04 10:45:00,34.78,34.8,34.78,34.8,38943.0,31.3578,31.3758,31.3578,31.3758,38943.0
2017-08-04 10:50:00,34.8,34.8,34.76,34.77,47747.0,31.3758,31.3758,31.3398,31.3488,47747.0
2017-08-04 10:55:00,34.77,34.78,34.76,34.78,25684.0,31.3488,31.3578,31.3398,31.3578,25684.0
2017-08-04 11:00:00,34.77,34.78,34.77,34.77,8143.0,31.3488,31.3578,31.3488,31.3488,8143.0
2017-08-04 11:05:00,34.78,34.78,34.77,34.77,2990.0,31.3578,31.3578,31.3488,31.3488,2990.0
2017-08-04 11:10:00,34.77,34.78,34.77,34.77,9287.0,31.3488,31.3578,31.3488,31.3488,9287.0
2017-08-04 11:15:00,34.77,34.79,34.77,34.79,27599.0,31.3488,31.3668,31.3488,31.3668,27599.0
2017-08-04 11:20:00,34.79,34.79,34.78,34.79,4700.0,31.3668,31.3668,31.3578,31.3668,4700.0
2017-08-04 11:25:00,34.78,34.78,34.77,34.77,21960.0,31.3578,31.3578,31.3488,31.3488,21960.0
2017-08-04 11:30:00,34.78,34.78,34.77,34.77,16600.0,31.3578,31.3578,31.3488,31.3488,16600.0
2017-08-04 11:35:00,34.77,34.78,34.77,34.77,24119.0,31.3488,31.3578,31.3488,31.3488,24119.0
2017-08-04 11:40:00,34.77,34.78,34.77,34.77,4670.0,31.3488,31.3578,31.3488,31.3488,4670.0
2017-08-04 11:45:00,34.77,34.79,34.77,34.79,19286.0,31.3488,31.3668,31.3488,31.3668,19286.0
2017-08-04 11:50:00,34.79,34.79,34.78,34.79,4101.0,31.3668,31.3668,31.3578,31.3668,4101.0
2017-08-04 11:55:00,34.79,34.8,34.78,34.79,38056.0,31.3668,31.3758,31.3578,31.3668,38056.0
2017-08-04 12:00:00,34.8,34.8,34.79,34.79,3140.0,31.3758,31.3758,31.3668,31.3668,3140.0
2017-08-04 12:05:00,34.8,34.82,34.79,34.82,82674.0,31.3758,31.3939,31.3668,31.3939,82674.0
2017-08-04 12:10:00,34.82,34.82,34.8,34.8,7024.0,31.3939,31.3939,31.3758,31.3758,7024.0
2017-08-04 12:15:00,34.8,34.8,34.79,34.79,5908.0,31.3758,31.3758,31.3668,31.3668,5908.0
2017-08-04 12:20:00,34.79,34.8,34.79,34.8,17817.0,31.3668,31.3758,31.3668,31.3758,17817.0
2017-08-04 12:25:00,34.79,34.8,34.79,34.8,10395.0,31.3668,31.3758,31.3668,31.3758,10395.0
2017-08-04 12:30:00,34.8,34.8,34.79,34.79,3748.0,31.3758,31.3758,31.3668,31.3668,3748.0
2017-08-04 12:35:00,34.79,34.79,34.78,34.78,14706.0,31.3668,31.3668,31.3578,31.3578,14706.0
2017-08-04 12:40:00,34.78,34.79,34.78,34.79,3115.0,31.3578,31.3668,31.3578,31.3668,3115.0
2017-08-04 12:45:00,34.78,34.79,34.77,34.77,49664.0,31.3578,31.3668,31.3488,31.3488,49664.0
2017-08-04 12:50:00,34.77,34.78,34.77,34.77,15964.0,31.3488,31.3578,31.3488,31.3488,15964.0
2017-08-04 12:55:00,34.77,34.78,34.77,34.77,9021.0,31.3488,31.3578,31.3488,31.3488,9021.0
2017-08-04 13:00:00,34.77,34.78,34.77,34.77,9000.0,31.3488,31.3578,31.3488,31.3488,9000.0
2017-08-04 13:05:00,34.77,34.78,34.77,34.77,12148.0,31.3488,31.3578,31.3488,31.3488,12148.0
2017-08-04 13:10:00,34.77,34.78,34.77,34.77,6530.0,31.3488,31.3578,31.3488,31.3488,6530.0
2017-08-04 13:15:00,34.77,34.78,34.77,34.77,5500.0,31.3488,31.3578,31.3488,31.3488,5500.0
2017-08-04 13:20:00,34.77,34.78,34.77,34.77,7702.0,31.3488,31.3578,31.3488,31.3488,7702.0
2017-08-04 13:25:00,34.77,34.78,34.77,34.77,5900.0,31.3488,31.3578,31.3488,31.3488,5900.0
2017-08-04 13:30:00,34.77,34.78,34.77,34.78,16415.0,31.3488,31.3578,31.3488,31.3578,16415.0
2017-08-04 13:35:00,34.77,34.78,34.77,34.77,5050.0,31.3488,31.3578,31.3488,31.3488,5050.0
2017-08-04 13:40:00,34.77,34.78,34.77,34.78,8932.0,31.3488,31.3578,31.3488,31.3578,8932.0
2017-08-04 13:45:00,34.77,34.78,34.77,34.77,13352.0,31.3488,31.3578,31.3488,31.3488,13352.0
2017-08-04 13:50:00,34.77,34.79,34.77,34.79,12386.0,31.3488,31.3668,31.3488,31.3668,12386.0
2017-08-04 13:55:00,34.79,34.79,34.78,34.79,8415.0,31.3668,31.3668,31.3578,31.3668,8415.0
2017-08-04 14:00:00,34.78,34.79,34.78,34.79,18843.0,31.3578,31.3668,31.3578,31.3668,18843.0
2017-08-04 14:05:00,34.78,34.8,34.78,34.79,16150.0,31.3578,31.3758,31.3578,31.3668,16150.0
2017-08-04 14:10:00,34.8,34.8,34.79,34.79,6479.0,31.3758,31.3758,31.3668,31.3668,6479.0
2017-08-04 14:15:00,34.8,34.81,34.79,34.8,63602.0,31.3758,31.3848,31.3668,31.3758,63602.0
2017-08-04 14:20:00,34.8,34.81,34.8,34.8,400.0,31.3758,31.3848,31.3758,31.3758,400.0
2017-08-04 14:25:00,34.8,34.81,34.78,34.79,42207.0,31.3758,31.3848,31.3578,31.3668,42207.0
2017-08-04 14:30:00,34.79,34.79,34.78,34.79,18563.0,31.3668,31.3668,31.3578,31.3668,18563.0
2017-08-04 14:35:00,34.79,34.79,34.78,34.79,3723.0,31.3668,31.3668,31.3578,31.3668,3723.0
2017-08-04 14:40:00,34.79,34.79,34.78,34.78,6758.0,31.3668,31.3668,31.3578,31.3578,6758.0
2017-08-04 14:45:00,34.79,34.8,34.78,34.8,30950.0,31.3668,31.3758,31.3578,31.3758,30950.0
2017-08-04 14:50:00,34.8,34.8,34.79,34.8,5689.0,31.3758,31.3758,31.3668,31.3758,5689.0
2017-08-04 14:55:00,34.79,34.79,34.79,34.79,900.0,31.3668,31.3668,31.3668,31.3668,900.0
2017-08-04 15:00:00,34.8,34.8,34.79,34.79,3300.0,31.3758,31.3758,31.3668,31.3668,3300.0
2017-08-04 15:05:00,34.79,34.8,34.79,34.8,5183.0,31.3668,31.3758,31.3668,31.3758,5183.0
2017-08-04 15:10:00,34.79,34.79,34.78,34.78,8499.0,31.3668,31.3668,31.3578,31.3578,8499.0
2017-08-04 15:15:00,34.78,34.79,34.77,34.77,14782.0,31.3578,31.3668,31.3488,31.3488,14782.0
2017-08-04 15:20:00,34.77,34.78,34.77,34.77,23541.0,31.3488,31.3578,31.3488,31.3488,23541.0
2017-08-04 15:25:00,34.77,34.78,34.77,34.77,20431.0,31.3488,31.3578,31.3488,31.3488,20431.0
2017-08-04 15:30:00,34.77,34.78,34.76,34.77,90098.0,31.3488,31.3578,31.3398,31.3488,90098.0
2017-08-04 15:35:00,34.77,34.77,34.76,34.76,12900.0,31.3488,31.3488,31.3398,31.3398,12900.0
2017-08-04 15:40:00,34.77,34.77,34.76,34.77,20987.0,31.3488,31.3488,31.3398,31.3488,20987.0
2017-08-04 15:45:00,34.76,34.8,34.76,34.79,57119.0,31.3398,31.3758,31.3398,31.3668,57119.0
2017-08-04 15:50:00,34.79,34.79,34.77,34.78,20597.0,31.3668,31.3668,31.3488,31.3578,20597.0
2017-08-04 15:55:00,34.78,34.83,34.77,34.83,257166.0,31.3578,31.4029,31.3488,31.4029,257166.0
2017-08-07 09:30:00,34.8,34.81,34.78,34.8,46776.0,31.3758,31.3848,31.3578,31.3758,46776.0
2017-08-07 09:35:00,34.8,34.81,34.79,34.8,8101.0,31.3758,31.3848,31.3668,31.3758,8101.0
2017-08-07 09:40:00,34.8,34.81,34.79,34.81,12722.0,31.3758,31.3848,31.3668,31.3848,12722.0
2017-08-07 09:45:00,34.8,34.82,34.8,34.82,24125.0,31.3758,31.3939,31.3758,31.3939,24125.0
2017-08-07 09:50:00,34.82,34.82,34.8,34.82,14772.0,31.3939,31.3939,31.3758,31.3939,14772.0
2017-08-07 09:55:00,34.81,34.82,34.8,34.8,3111.0,31.3848,31.3939,31.3758,31.3758,3111.0
2017-08-07 10:00:00,34.8,34.82,34.8,34.8,45991.0,31.3758,31.3939,31.3758,31.3758,45991.0
2017-08-07 10:05:00,34.8,34.81,34.79,34.8,21422.0,31.3758,31.3848,31.3668,31.3758,21422.0
2017-08-07 10:10:00,34.8,34.8,34.77,34.78,28647.0,31.3758,31.3758,31.3488,31.3578,28647.0
2017-08-07 10:15:00,34.77,34.78,34.76,34.77,1376.0,31.3488,31.3578,31.3398,31.3488,1376.0
2017-08-07 10:20:00,34.77,34.77,34.75,34.76,12976.0,31.3488,31.3488,31.3307,31.3398,12976.0
2017-08-07 10:25:00,34.76,34.76,34.75,34.76,2665.0,31.3398,31.3398,31.3307,31.3398,2665.0
2017-08-07 10:30:00,34.76,34.77,34.75,34.76,24476.0,31.3398,31.3488,31.3307,31.3398,24476.0
2017-08-07 10:35:00,34.76,34.77,34.76,34.76,1810.0,31.3398,31.3488,31.3398,31.3398,1810.0
2017-08-07 10:40:00,34.76,34.77,34.73,34.73,16187.0,31.3398,31.3488,31.3127,31.3127,16187.0
2017-08-07 10:45:00,34.73,34.75,34.72,34.75,33848.0,31.3127,31.3307,31.3037,31.3307,33848.0
2017-08-07 10:50:00,34.75,34.75,34.75,34.75,21704.0,31.3307,31.3307,31.3307,31.3307,21704.0
2017-08-07 10:55:00,34.75,34.75,34.74,34.74,7670.0,31.3307,31.3307,31.3217,31.3217,7670.0
2017-08-07 11:00:00,34.75,34.75,34.74,34.75,5092.0,31.3307,31.3307,31.3217,31.3307,5092.0
2017-08-07 11:05:00,34.75,34.75,34.74,34.75,3800.0,31.3307,31.3307,31.3217,31.3307,3800.0
2017-08-07 11:10:00,34.75,34.75,34.74,34.75,4815.0,31.3307,31.3307,31.3217,31.3307,4815.0
2017-08-07 11:15:00,34.75,34.75,34.74,34.75,2987.0,31.3307,31.3307,31.3217,31.3307,2987.0
2017-08-07 11:20:00,34.75,34.75,34.74,34.74,8394.0,31.3307,31.3307,31.3217,31.3217,8394.0
2017-08-07 11:25:00,34.74,34.75,34.74,34.75,1487.0,31.3217,31.3307,31.3217,31.3307,1487.0
2017-08-07 11:30:00,34.75,34.75,34.74,34.74,2652.0,31.3307,31.3307,31.3217,31.3217,2652.0
2017-08-07 11:35:00,34.75,34.75,34.74,34.74,20064.0,31.3307,31.3307,31.3217,31.3217,20064.0
2017-08-07 11:40:00,34.74,34.75,34.74,34.75,5245.0,31.3217,31.3307,31.3217,31.3307,5245.0
2017-08-07 11:45:00,34.74,34.74,34.72,34.73,28680.0,31.3217,31.3217,31.3037,31.3127,28680.0
2017-08-07 11:50:00,34.73,34.73,34.72,34.73,6244.0,31.3127,31.3127,31.3037,31.3127,6244.0
2017-08-07 11:55:00,34.73,34.73,34.72,34.73,3923.0,31.3127,31.3127,31.3037,31.3127,3923.0
2017-08-07 12:00:00,34.72,34.74,34.72,34.73,21802.0,31.3037,31.3217,31.3037,31.3127,21802.0
2017-08-07 12:05:00,34.73,34.74,34.73,34.73,1500.0,31.3127,31.3217,31.3127,31.3127,1500.0
2017-08-07 12:10:00,34.73,34.73,34.73,34.73,2340.0,31.3127,31.3127,31.3127,31.3127,2340.0
2017-08-07 12:15:00,34.73,34.74,34.73,34.73,7755.0,31.3127,31.3217,31.3127,31.3127,7755.0
2017-08-07 12:20:00,34.73,34.74,34.73,34.73,9432.0,31.3127,31.3217,31.3127,31.3127,9432.0
2017-08-07 12:25:00,34.73,34.74,34.73,34.74,2900.0,31.3127,31.3217,31.3127,31.3217,2900.0
2017-08-07 12:30:00,34.73,34.74,34.73,34.74,8789.0,31.3127,31.3217,31.3127,31.3217,8789.0
2017-08-07 12:35:00,34.74,34.74,34.73,34.73,2600.0,31.3217,31.3217,31.3127,31.3127,2600.0
2017-08-07 12:40:00,34.74,34.74,34.73,34.74,3515.0,31.3217,31.3217,31.3127,31.3217,3515.0
2017-08-07 12:45:00,34.73,34.75,34.73,34.75,27966.0,31.3127,31.3307,31.3127,31.3307,27966.0
2017-08-07 12:50:00,34.75,34.75,34.74,34.75,2220.0,31.3307,31.3307,31.3217,31.3307,2220.0
2017-08-07 12:55:00,34.75,34.75,34.74,34.75,3087.0,31.3307,31.3307,31.3217,31.3307,3087.0
2017-08-07 13:00:00,34.75,34.75,34.74,34.75,3580.0,31.3307,31.3307,31.3217,31.3307,3580.0
2017-08-07 13:05:00,34.75,34.75,34.74,34.75,2317.0,31.3307,31.3307,31.3217,31.3307,2317.0
2017-08-07 13:10:00,34.75,34.75,34.74,34.75,2500.0,31.3307,31.3307,31.3217,31.3307,2500.0
2017-08-07 13:15:00,34.75,34.75,34.74,34.75,1766.0,31.3307,31.3307,31.3217,31.3307,1766.0
2017-08-07 13:20:00,34.75,34.76,34.74,34.76,17200.0,31.3307,31.3398,31.3217,31.3398,17200.0
2017-08-07 13:25:00,34.76,34.76,34.76,34.76,300.0,31.3398,31.3398,31.3398,31.3398,300.0
2017-08-07 13:30:00,34.76,34.76,34.75,34.76,3349.0,31.3398,31.3398,31.3307,31.3398,3349.0
2017-08-07 13:35:00,34.76,34.76,34.75,34.76,2415.0,31.3398,31.3398,31.3307,31.3398,2415.0
2017-08-07 13:40:00,34.76,34.76,34.75,34.76,4588.0,31.3398,31.3398,31.3307,31.3398,4588.0
2017-08-07 13:45:00,34.76,34.76,34.74,34.75,12373.0,31.3398,31.3398,31.3217,31.3307,12373.0
2017-08-07 13:50:00,34.75,34.75,34.74,34.75,1150.0,31.3307,31.3307,31.3217,31.3307,1150.0
2017-08-07 13:55:00,34.74,34.75,34.74,34.74,6881.0,31.3217,31.3307,31.3217,31.3217,6881.0
2017-08-07 14:00:00,34.74,34.75,34.74,34.75,2743.0,31.3217,31.3307,31.3217,31.3307,2743.0
2017-08-07 14:05:00,34.75,34.75,34.74,34.75,4475.0,31.3307,31.3307,31.3217,31.3307,4475.0
2017-08-07 14:10:00,34.75,34.75,34.74,34.75,2832.0,31.3307,31.3307,31.3217,31.3307,2832.0
2017-08-07 14:15:00,34.75,34.75,34.74,34.75,3933.0,31.3307,31.3307,31.3217,31.3307,3933.0
2017-08-07 14:20:00,34.75,34.75,34.74,34.75,5636.0,31.3307,31.3307,31.3217,31.3307,5636.0
2017-08-07 14:25:00,34.75,34.75,34.74,34.75,3794.0,31.3307,31.3307,31.3217,31.3307,3794.0
2017-08-07 14:30:00,34.75,34.75,34.74,34.75,2064.0,31.3307,31.3307,31.3217,31.3307,2064.0
2017-08-07 14:35:00,34.75,34.76,34.74,34.76,28178.0,31.3307,31.3398,31.3217,31.3398,28178.0
2017-08-07 14:40:00,34.76,34.76,34.75,34.76,5003.0,31.3398,31.3398,31.3307,31.3398,5003.0
2017-08-07 14:45:00,34.76,34.76,34.75,34.75,7088.0,31.3398,31.3398,31.3307,31.3307,7088.0
2017-08-07 14:50:00,34.75,34.76,34.74,34.74,16897.0,31.3307,31.3398,31.3217,31.3217,16897.0
2017-08-07 14:55:00,34.75,34.75,34.74,34.75,1107.0,31.3307,31.3307,31.3217,31.3307,1107.0
2017-08-07 15:00:00,34.74,34.75,34.74,34.75,34597.0,31.3217,31.3307,31.3217,31.3307,34597.0
2017-08-07 15:05:00,34.74,34.74,34.74,34.74,2100.0,31.3217,31.3217,31.3217,31.3217,2100.0
2017-08-07 15:10:00,34.75,34.75,34.73,34.73,15571.0,31.3307,31.3307,31.3127,31.3127,15571.0
2017-08-07 15:15:00,34.73,34.74,34.73,34.73,4426.0,31.3127,31.3217,31.3127,31.3127,4426.0
2017-08-07 15:20:00,34.73,34.74,34.72,34.73,21306.0,31.3127,31.3217,31.3037,31.3127,21306.0
2017-08-07 15:25:00,34.73,34.75,34.72,34.75,22722.0,31.3127,31.3307,31.3037,31.3307,22722.0
2017-08-07 15:30:00,34.75,34.75,34.74,34.75,5700.0,31.3307,31.3307,31.3217,31.3307,5700.0
2017-08-07 15:35:00,34.75,34.75,34.74,34.75,2176.0,31.3307,31.3307,31.3217,31.3307,2176.0
2017-08-07 15:40:00,34.74,34.75,34.74,34.75,8294.0,31.3217,31.3307,31.3217,31.3307,8294.0
2017-08-07 15:45:00,34.74,34.75,34.74,34.75,6235.0,31.3217,31.3307,31.3217,31.3307,6235.0
2017-08-07 15:50:00,34.75,34.75,34.74,34.74,12118.0,31.3307,31.3307,31.3217,31.3217,12118.0
2017-08-07 15:55:00,34.74,34.74,34.73,34.73,98008.0,31.3217,31.3217,31.3127,31.3127,98008.0
2017-08-08 09:30:00,34.56,34.58,34.54,34.55,68779.0,31.1594,31.1775,31.1414,31.1504,68779.0
2017-08-08 09:35:00,34.55,34.55,34.52,34.55,45057.0,31.1504,31.1504,31.1234,31.1504,45057.0
2017-08-08 09:40:00,34.55,34.56,34.54,34.55,42902.0,31.1504,31.1594,31.1414,31.1504,42902.0
2017-08-08 09:45:00,34.55,34.56,34.54,34.55,23352.0,31.1504,31.1594,31.1414,31.1504,23352.0
2017-08-08 09:50:00,34.55,34.57,34.55,34.57,35433.0,31.1504,31.1685,31.1504,31.1685,35433.0
2017-08-08 09:55:00,34.57,34.57,34.56,34.57,5085.0,31.1685,31.1685,31.1594,31.1685,5085.0
2017-08-08 10:00:00,34.57,34.57,34.55,34.55,10766.0,31.1685,31.1685,31.1504,31.1504,10766.0
2017-08-08 10:05:00,34.55,34.56,34.53,34.54,5150.0,31.1504,31.1594,31.1324,31.1414,5150.0
2017-08-08 10:10:00,34.54,34.54,34.53,34.54,4200.0,31.1414,31.1414,31.1324,31.1414,4200.0
2017-08-08 10:15:00,34.54,34.54,34.53,34.54,2250.0,31.1414,31.1414,31.1324,31.1414,2250.0
2017-08-08 10:20:00,34.54,34.55,34.53,34.53,76710.0,31.1414,31.1504,31.1324,31.1324,76710.0
2017-08-08 10:25:00,34.54,34.54,34.53,34.53,4288.0,31.1414,31.1414,31.1324,31.1324,4288.0
2017-08-08 10:30:00,34.53,34.53,34.52,34.52,29510.0,31.1324,31.1324,31.1234,31.1234,29510.0
2017-08-08 10:35:00,34.52,34.55,34.52,34.54,8874.0,31.1234,31.1504,31.1234,31.1414,8874.0
2017-08-08 10:40:00,34.54,34.54,34.53,34.53,4379.0,31.1414,31.1414,31.1324,31.1324,4379.0
2017-08-08 10:45:00,34.53,34.54,34.53,34.54,6610.0,31.1324,31.1414,31.1324,31.1414,6610.0
2017-08-08 10:50:00,34.54,34.55,34.53,34.55,43392.0,31.1414,31.1504,31.1324,31.1504,43392.0
2017-08-08 10:55:00,34.55,34.55,34.54,34.55,4209.0,31.1504,31.1504,31.1414,31.1504,4209.0
2017-08-08 11:00:00,34.55,34.57,34.55,34.57,57637.0,31.1504,31.1685,31.1504,31.1685,57637.0
2017-08-08 11:05:00,34.56,34.57,34.56,34.57,4000.0,31.1594,31.1685,31.1594,31.1685,4000.0
2017-08-08 11:10:00,34.57,34.57,34.56,34.56,11550.0,31.1685,31.1685,31.1594,31.1594,11550.0
2017-08-08 11:15:00,34.56,34.57,34.56,34.57,16513.0,31.1594,31.1685,31.1594,31.1685,16513.0
2017-08-08 11:20:00,34.56,34.57,34.56,34.57,32832.0,31.1594,31.1685,31.1594,31.1685,32832.0
2017-08-08 11:25:00,34.56,34.57,34.56,34.56,4492.0,31.1594,31.1685,31.1594,31.1594,4492.0
2017-08-08 11:30:00,34.57,34.57,34.56,34.56,62450.0,31.1685,31.1685,31.1594,31.1594,62450.0
2017-08-08 11:35:00,34.56,34.59,34.56,34.58,30846.0,31.1594,31.1865,31.1594,31.1775,30846.0
2017-08-08 11:40:00,34.58,34.59,34.58,34.59,1900.0,31.1775,31.1865,31.1775,31.1865,1900.0
2017-08-08 11:45:00,34.59,34.61,34.58,34.6,52686.0,31.1865,31.2045,31.1775,31.1955,52686.0
2017-08-08 11:50:00,34.6,34.61,34.6,34.6,2145.0,31.1955,31.2045,31.1955,31.1955,2145.0
2017-08-08 11:55:00,34.6,34.62,34.6,34.62,5308.0,31.1955,31.2135,31.1955,31.2135,5308.0
2017-08-08 12:00:00,34.62,34.63,34.61,34.62,20291.0,31.2135,31.2225,31.2045,31.2135,20291.0
2017-08-08 12:05:00,34.61,34.62,34.61,34.62,6149.0,31.2045,31.2135,31.2045,31.2135,6149.0
2017-08-08 12:10:00,34.62,34.63,34.62,34.62,10094.0,31.2135,31.2225,31.2135,31.2135,10094.0
2017-08-08 12:15:00,34.61,34.61,34.6,34.6,4300.0,31.2045,31.2045,31.1955,31.1955,4300.0
2017-08-08 12:20:00,34.61,34.61,34.6,34.6,7670.0,31.2045,31.2045,31.1955,31.1955,7670.0
2017-08-08 12:25:00,34.59,34.61,34.59,34.6,14500.0,31.1865,31.2045,31.1865,31.1955,14500.0
2017-08-08 12:30:00,34.61,34.61,34.6,34.6,1068.0,31.2045,31.2045,31.1955,31.1955,1068.0
2017-08-08 12:35:00,34.6,34.61,34.58,34.59,9738.0,31.1955,31.2045,31.1775,31.1865,9738.0
2017-08-08 12:40:00,34.59,34.6,34.58,34.59,12747.0,31.1865,31.1955,31.1775,31.1865,12747.0
2017-08-08 12:45:00,34.59,34.6,34.58,34.59,17958.0,31.1865,31.1955,31.1775,31.1865,17958.0
2017-08-08 12:50:00,34.58,34.59,34.58,34.58,2701.0,31.1775,31.1865,31.1775,31.1775,2701.0
2017-08-08 12:55:00,34.58,34.59,34.58,34.58,2317.0,31.1775,31.1865,31.1775,31.1775,2317.0
2017-08-08 13:00:00,34.58,34.59,34.58,34.58,3299.0,31.1775,31.1865,31.1775,31.1775,3299.0
2017-08-08 13:05:00,34.58,34.59,34.57,34.58,14400.0,31.1775,31.1865,31.1685,31.1775,14400.0
2017-08-08 13:10:00,34.59,34.59,34.58,34.58,2410.0,31.1865,31.1865,31.1775,31.1775,2410.0
2017-08-08 13:15:00,34.58,34.58,34.56,34.56,37616.0,31.1775,31.1775,31.1594,31.1594,37616.0
2017-08-08 13:20:00,34.57,34.57,34.56,34.57,4452.0,31.1685,31.1685,31.1594,31.1685,4452.0
2017-08-08 13:25:00,34.57,34.57,34.55,34.55,12680.0,31.1685,31.1685,31.1504,31.1504,12680.0
2017-08-08 13:30:00,34.55,34.56,34.54,34.54,15600.0,31.1504,31.1594,31.1414,31.1414,15600.0
2017-08-08 13:35:00,34.55,34.55,34.54,34.55,4150.0,31.1504,31.1504,31.1414,31.1504,4150.0
2017-08-08 13:40:00,34.54,34.55,34.54,34.54,900.0,31.1414,31.1504,31.1414,31.1414,900.0
2017-08-08 13:45:00,34.55,34.56,34.54,34.55,8390.0,31.1504,31.1594,31.1414,31.1504,8390.0
2017-08-08 13:50:00,34.55,34.56,34.55,34.56,1400.0,31.1504,31.1594,31.1504,31.1594,1400.0
2017-08-08 13:55:00,34.56,34.56,34.55,34.56,2415.0,31.1594,31.1594,31.1504,31.1594,2415.0
2017-08-08 14:00:00,34.55,34.56,34.55,34.55,2238.0,31.1504,31.1594,31.1504,31.1504,2238.0
2017-08-08 14:05:00,34.55,34.56,34.55,34.55,1492.0,31.1504,31.1594,31.1504,31.1504,1492.0
2017-08-08 14:10:00,34.55,34.56,34.55,34.55,8900.0,31.1504,31.1594,31.1504,31.1504,8900.0
2017-08-08 14:15:00,34.55,34.56,34.55,34.55,3327.0,31.1504,31.1594,31.1504,31.1504,3327.0
2017-08-08 14:20:00,34.55,34.57,34.55,34.57,10142.0,31.1504,31.1685,31.1504,31.1685,10142.0
2017-08-08 14:25:00,34.57,34.57,34.56,34.56,1289.0,31.1685,31.1685,31.1594,31.1594,1289.0
2017-08-08 14:30:00,34.56,34.57,34.56,34.57,2200.0,31.1594,31.1685,31.1594,31.1685,2200.0
2017-08-08 14:35:00,34.56,34.57,34.56,34.57,3174.0,31.1594,31.1685,31.1594,31.1685,3174.0
2017-08-08 14:40:00,34.57,34.57,34.56,34.57,4519.0,31.1685,31.1685,31.1594,31.1685,4519.0
2017-08-08 14:45:00,34.57,34.57,34.56,34.57,5181.0,31.1685,31.1685,31.1594,31.1685,5181.0
2017-08-08 14:50:00,34.57,34.57,34.56,34.57,2121.0,31.1685,31.1685,31.1594,31.1685,2121.0
2017-08-08 14:55:00,34.57,34.57,34.55,34.55,8475.0,31.1685,31.1685,31.1504,31.1504,8475.0
2017-08-08 15:00:00,34.55,34.56,34.55,34.55,30191.0,31.1504,31.1594,31.1504,31.1504,30191.0
2017-08-08 15:05:00,34.55,34.56,34.55,34.55,12500.0,31.1504,31.1594,31.1504,31.1504,12500.0
2017-08-08 15:10:00,34.55,34.56,34.55,34.55,10988.0,31.1504,31.1594,31.1504,31.1504,10988.0
2017-08-08 15:15:00,34.55,34.56,34.55,34.55,1695.0,31.1504,31.1594,31.1504,31.1504,1695.0
2017-08-08 15:20:00,34.55,34.56,34.55,34.55,18107.0,31.1504,31.1594,31.1504,31.1504,18107.0
2017-08-08 15:25:00,34.55,34.55,34.51,34.52,86528.0,31.1504,31.1504,31.1144,31.1234,86528.0
2017-08-08 15:30:00,34.51,34.52,34.48,34.5,42047.0,31.1144,31.1234,31.0873,31.1053,42047.0
2017-08-08 15:35:00,34.5,34.5,34.47,34.5,19720.0,31.1053,31.1053,31.0783,31.1053,19720.0
2017-08-08 15:40:00,34.49,34.5,34.49,34.5,17725.0,31.0963,31.1053,31.0963,31.1053,17725.0
2017-08-08 15:45:00,34.49,34.5,34.49,34.49,5115.0,31.0963,31.1053,31.0963,31.0963,5115.0
2017-08-08 15:50:00,34.49,34.5,34.48,34.48,18188.0,31.0963,31.1053,31.0873,31.0873,18188.0
2017-08-08 15:55:00,34.48,34.49,34.46,34.49,172077.0,31.0873,31.0963,31.0693,31.0963,172077.0
2017-08-09 09:30:00,34.02,34.1,33.94,34.01,138065.0,30.6726,30.7447,30.6004,30.6636,138065.0
2017-08-09 09:35:00,34.0,34.01,33.94,33.94,56443.0,30.6545,30.6636,30.6004,30.6004,56443.0
2017-08-09 09:40:00,33.94,33.95,33.92,33.95,49217.0,30.6004,30.6095,30.5824,30.6095,49217.0
2017-08-09 09:45:00,33.94,33.96,33.93,33.96,19818.0,30.6004,30.6185,30.5914,30.6185,19818.0
2017-08-09 09:50:00,33.96,33.97,33.93,33.96,72025.0,30.6185,30.6275,30.5914,30.6185,72025.0
2017-08-09 09:55:00,33.96,33.98,33.96,33.97,39487.0,30.6185,30.6365,30.6185,30.6275,39487.0
2017-08-09 10:00:00,33.97,33.97,33.95,33.95,28145.0,30.6275,30.6275,30.6095,30.6095,28145.0
2017-08-09 10:05:00,33.95,33.98,33.95,33.97,51095.0,30.6095,30.6365,30.6095,30.6275,51095.0
2017-08-09 10:10:00,33.97,33.97,33.95,33.95,19655.0,30.6275,30.6275,30.6095,30.6095,19655.0
2017-08-09 10:15:00,33.96,33.97,33.95,33.96,28580.0,30.6185,30.6275,30.6095,30.6185,28580.0
2017-08-09 10:20:00,33.96,33.97,33.95,33.97,30580.0,30.6185,30.6275,30.6095,30.6275,30580.0
2017-08-09 10:25:00,33.97,33.98,33.96,33.96,53876.0,30.6275,30.6365,30.6185,30.6185,53876.0
2017-08-09 10:30:00,33.96,33.99,33.94,33.98,30552.0,30.6185,30.6455,30.6004,30.6365,30552.0
2017-08-09 10:35:00,33.98,33.99,33.98,33.99,29904.0,30.6365,30.6455,30.6365,30.6455,29904.0
2017-08-09 10:40:00,33.98,34.0,33.98,33.98,18707.0,30.6365,30.6545,30.6365,30.6365,18707.0
2017-08-09 10:45:00,33.99,33.99,33.96,33.96,25729.0,30.6455,30.6455,30.6185,30.6185,25729.0
2017-08-09 10:50:00,33.96,33.97,33.95,33.97,29765.0,30.6185,30.6275,30.6095,30.6275,29765.0
2017-08-09 10:55:00,33.97,33.97,33.96,33.97,5600.0,30.6275,30.6275,30.6185,30.6275,5600.0
2017-08-09 11:00:00,33.97,33.97,33.96,33.97,8262.0,30.6275,30.6275,30.6185,30.6275,8262.0
2017-08-09 11:05:00,33.96,33.97,33.96,33.96,16785.0,30.6185,30.6275,30.6185,30.6185,16785.0
2017-08-09 11:10:00,33.96,33.97,33.95,33.95,18205.0,30.6185,30.6275,30.6095,30.6095,18205.0
2017-08-09 11:15:00,33.96,33.96,33.94,33.95,53497.0,30.6185,30.6185,30.6004,30.6095,53497.0
2017-08-09 11:20:00,33.95,33.96,33.94,33.96,25871.0,30.6095,30.6185,30.6004,30.6185,25871.0
2017-08-09 11:25:00,33.95,33.96,33.95,33.95,1932.0,30.6095,30.6185,30.6095,30.6095,1932.0
2017-08-09 11:30:00,33.95,33.96,33.95,33.95,20301.0,30.6095,30.6185,30.6095,30.6095,20301.0
2017-08-09 11:35:00,33.95,33.96,33.94,33.96,29047.0,30.6095,30.6185,30.6004,30.6185,29047.0
2017-08-09 11:40:00,33.96,33.97,33.95,33.97,16950.0,30.6185,30.6275,30.6095,30.6275,16950.0
2017-08-09 11:45:00,33.96,33.96,33.95,33.95,7300.0,30.6185,30.6185,30.6095,30.6095,7300.0
2017-08-09 11:50:00,33.95,33.96,33.95,33.96,29169.0,30.6095,30.6185,30.6095,30.6185,29169.0
2017-08-09 11:55:00,33.96,33.96,33.95,33.96,27300.0,30.6185,30.6185,30.6095,30.6185,27300.0
2017-08-09 12:00:00,33.96,33.97,33.96,33.97,6862.0,30.6185,30.6275,30.6185,30.6275,6862.0
2017-08-09 12:05:00,33.97,33.97,33.96,33.96,3400.0,30.6275,30.6275,30.6185,30.6185,3400.0
2017-08-09 12:10:00,33.96,33.97,33.95,33.95,14073.0,30.6185,30.6275,30.6095,30.6095,14073.0
2017-08-09 12:15:00,33.95,33.96,33.95,33.95,5800.0,30.6095,30.6185,30.6095,30.6095,5800.0
2017-08-09 12:20:00,33.95,33.98,33.95,33.97,26868.0,30.6095,30.6365,30.6095,30.6275,26868.0
2017-08-09 12:25:00,33.98,33.98,33.97,33.98,1501.0,30.6365,30.6365,30.6275,30.6365,1501.0
2017-08-09 12:30:00,33.97,33.98,33.97,33.98,3990.0,30.6275,30.6365,30.6275,30.6365,3990.0
2017-08-09 12:35:00,33.98,33.99,33.97,33.98,70727.0,30.6365,30.6455,30.6275,30.6365,70727.0
2017-08-09 12:40:00,33.97,33.98,33.97,33.98,3741.0,30.6275,30.6365,30.6275,30.6365,3741.0
2017-08-09 12:45:00,33.97,33.97,33.96,33.96,9166.0,30.6275,30.6275,30.6185,30.6185,9166.0
2017-08-09 12:50:00,33.96,33.96,33.95,33.95,22383.0,30.6185,30.6185,30.6095,30.6095,22383.0
2017-08-09 12:55:00,33.95,33.96,33.95,33.95,8179.0,30.6095,30.6185,30.6095,30.6095,8179.0
2017-08-09 13:00:00,33.95,33.96,33.94,33.95,37364.0,30.6095,30.6185,30.6004,30.6095,37364.0
2017-08-09 13:05:00,33.95,33.97,33.95,33.97,23196.0,30.6095,30.6275,30.6095,30.6275,23196.0
2017-08-09 13:10:00,33.97,33.97,33.96,33.97,400.0,30.6275,30.6275,30.6185,30.6275,400.0
2017-08-09 13:15:00,33.97,33.97,33.96,33.96,3000.0,30.6275,30.6275,30.6185,30.6185,3000.0
2017-08-09 13:20:00,33.96,33.98,33.96,33.98,28151.0,30.6185,30.6365,30.6185,30.6365,28151.0
2017-08-09 13:25:00,33.98,33.98,33.97,33.98,6642.0,30.6365,30.6365,30.6275,30.6365,6642.0
2017-08-09 13:30:00,33.98,33.98,33.97,33.97,2800.0,30.6365,30.6365,30.6275,30.6275,2800.0
2017-08-09 13:35:00,33.97,33.97,33.96,33.96,14282.0,30.6275,30.6275,30.6185,30.6185,14282.0
2017-08-09 13:40:00,33.96,33.97,33.96,33.96,9210.0,30.6185,30.6275,30.6185,30.6185,9210.0
2017-08-09 13:45:00,33.96,33.97,33.95,33.95,12158.0,30.6185,30.6275,30.6095,30.6095,12158.0
2017-08-09 13:50:00,33.95,33.96,33.95,33.95,11868.0,30.6095,30.6185,30.6095,30.6095,11868.0
2017-08-09 13:55:00,33.95,33.96,33.95,33.95,10096.0,30.6095,30.6185,30.6095,30.6095,10096.0
2017-08-09 14:00:00,33.95,33.95,33.95,33.95,7700.0,30.6095,30.6095,30.6095,30.6095,7700.0
2017-08-09 14:05:00,33.95,33.95,33.94,33.94,28180.0,30.6095,30.6095,30.6004,30.6004,28180.0
2017-08-09 14:10:00,33.94,33.94,33.93,33.93,23872.0,30.6004,30.6004,30.5914,30.5914,23872.0
2017-08-09 14:15:00,33.93,33.94,33.93,33.93,16069.0,30.5914,30.6004,30.5914,30.5914,16069.0
2017-08-09 14:20:00,33.93,33.93,33.91,33.91,50848.0,30.5914,30.5914,30.5734,30.5734,50848.0
2017-08-09 14:25:00,33.91,33.92,33.91,33.91,10725.0,30.5734,30.5824,30.5734,30.5734,10725.0
2017-08-09 14:30:00,33.92,33.92,33.91,33.91,12055.0,30.5824,30.5824,30.5734,30.5734,12055.0
2017-08-09 14:35:00,33.91,33.92,33.9,33.91,17769.0,30.5734,30.5824,30.5644,30.5734,17769.0
2017-08-09 14:40:00,33.91,33.91,33.9,33.91,13204.0,30.5734,30.5734,30.5644,30.5734,13204.0
2017-08-09 14:45:00,33.91,33.91,33.9,33.91,18231.0,30.5734,30.5734,30.5644,30.5734,18231.0
2017-08-09 14:50:00,33.91,33.93,33.9,33.93,30711.0,30.5734,30.5914,30.5644,30.5914,30711.0
2017-08-09 14:55:00,33.93,33.93,33.92,33.93,1040.0,30.5914,30.5914,30.5824,30.5914,1040.0
2017-08-09 15:00:00,33.93,33.93,33.92,33.92,5660.0,30.5914,30.5914,30.5824,30.5824,5660.0
2017-08-09 15:05:00,33.92,33.93,33.92,33.92,18100.0,30.5824,30.5914,30.5824,30.5824,18100.0
2017-08-09 15:10:00,33.92,33.93,33.92,33.93,23450.0,30.5824,30.5914,30.5824,30.5914,23450.0
2017-08-09 15:15:00,33.92,33.93,33.92,33.93,15338.0,30.5824,30.5914,30.5824,30.5914,15338.0
2017-08-09 15:20:00,33.93,33.93,33.92,33.92,34457.0,30.5914,30.5914,30.5824,30.5824,34457.0
2017-08-09 15:25:00,33.92,33.93,33.91,33.91,43111.0,30.5824,30.5914,30.5734,30.5734,43111.0
2017-08-09 15:30:00,33.91,33.92,33.91,33.91,20948.0,30.5734,30.5824,30.5734,30.5734,20948.0
2017-08-09 15:35:00,33.91,33.92,33.91,33.92,52367.0,30.5734,30.5824,30.5734,30.5824,52367.0
2017-08-09 15:40:00,33.92,33.92,33.91,33.92,62176.0,30.5824,30.5824,30.5734,30.5824,62176.0
2017-08-09 15:45:00,33.92,33.93,33.91,33.93,63814.0,30.5824,30.5914,30.5734,30.5914,63814.0
2017-08-09 15:50:00,33.93,33.93,33.92,33.92,74137.0,30.5914,30.5914,30.5824,30.5824,74137.0
2017-08-09 15:55:00,33.92,33.93,33.9,33.9,329764.0,30.5824,30.5914,30.5644,30.5644,329764.0
2017-08-10 09:30:00,33.57,33.67,33.46,33.48,142774.0,30.2668,30.357,30.1677,30.1857,142774.0
2017-08-10 09:35:00,33.48,33.48,33.43,33.46,121364.0,30.1857,30.1857,30.1406,30.1677,121364.0
2017-08-10 09:40:00,33.45,33.46,33.43,33.45,57508.0,30.1587,30.1677,30.1406,30.1587,57508.0
2017-08-10 09:45:00,33.45,33.46,33.43,33.46,45156.0,30.1587,30.1677,30.1406,30.1677,45156.0
2017-08-10 09:50:00,33.46,33.47,33.45,33.47,35606.0,30.1677,30.1767,30.1587,30.1767,35606.0
2017-08-10 09:55:00,33.47,33.47,33.44,33.45,76438.0,30.1767,30.1767,30.1496,30.1587,76438.0
2017-08-10 10:00:00,33.45,33.46,33.43,33.44,87801.0,30.1587,30.1677,30.1406,30.1496,87801.0
2017-08-10 10:05:00,33.43,33.44,33.4,33.44,72334.0,30.1406,30.1496,30.1136,30.1496,72334.0
2017-08-10 10:10:00,33.43,33.44,33.4,33.42,34071.0,30.1406,30.1496,30.1136,30.1316,34071.0
2017-08-10 10:15:00,33.42,33.44,33.42,33.44,86081.0,30.1316,30.1496,30.1316,30.1496,86081.0
2017-08-10 10:20:00,33.43,33.43,33.4,33.41,36692.0,30.1406,30.1406,30.1136,30.1226,36692.0
2017-08-10 10:25:00,33.41,33.41,33.38,33.39,82454.0,30.1226,30.1226,30.0955,30.1046,82454.0
2017-08-10 10:30:00,33.4,33.4,33.38,33.4,71782.0,30.1136,30.1136,30.0955,30.1136,71782.0
2017-08-10 10:35:00,33.39,33.4,33.39,33.4,11381.0,30.1046,30.1136,30.1046,30.1136,11381.0
2017-08-10 10:40:00,33.4,33.41,33.39,33.41,13387.0,30.1136,30.1226,30.1046,30.1226,13387.0
2017-08-10 10:45:00,33.41,33.41,33.4,33.41,18635.0,30.1226,30.1226,30.1136,30.1226,18635.0
2017-08-10 10:50:00,33.4,33.41,33.4,33.41,10242.0,30.1136,30.1226,30.1136,30.1226,10242.0
2017-08-10 10:55:00,33.41,33.41,33.4,33.4,8767.0,30.1226,30.1226,30.1136,30.1136,8767.0
2017-08-10 11:00:00,33.4,33.41,33.38,33.38,73747.0,30.1136,30.1226,30.0955,30.0955,73747.0
2017-08-10 11:05:00,33.38,33.42,33.38,33.41,42295.0,30.0955,30.1316,30.0955,30.1226,42295.0
2017-08-10 11:10:00,33.42,33.42,33.4,33.4,25772.0,30.1316,30.1316,30.1136,30.1136,25772.0
2017-08-10 11:15:00,33.4,33.41,33.37,33.38,16294.0,30.1136,30.1226,30.0865,30.0955,16294.0
2017-08-10 11:20:00,33.38,33.38,33.36,33.37,59340.0,30.0955,30.0955,30.0775,30.0865,59340.0
2017-08-10 11:25:00,33.37,33.38,33.36,33.37,14046.0,30.0865,30.0955,30.0775,30.0865,14046.0
2017-08-10 11:30:00,33.37,33.38,33.37,33.37,4653.0,30.0865,30.0955,30.0865,30.0865,4653.0
2017-08-10 11:35:00,33.38,33.38,33.36,33.38,14197.0,30.0955,30.0955,30.0775,30.0955,14197.0
2017-08-10 11:40:00,33.38,33.38,33.35,33.35,62561.0,30.0955,30.0955,30.0685,30.0685,62561.0
2017-08-10 11:45:00,33.35,33.35,33.32,33.32,63266.0,30.0685,30.0685,30.0414,30.0414,63266.0
2017-08-10 11:50:00,33.33,33.33,33.3,33.3,101018.0,30.0505,30.0505,30.0234,30.0234,101018.0
2017-08-10 11:55:00,33.3,33.3,33.28,33.29,48021.0,30.0234,30.0234,30.0054,30.0144,48021.0
2017-08-10 12:00:00,33.29,33.29,33.27,33.27,53984.0,30.0144,30.0144,29.9964,29.9964,53984.0
2017-08-10 12:05:00,33.27,33.27,33.25,33.26,24250.0,29.9964,29.9964,29.9783,29.9874,24250.0
2017-08-10 12:10:00,33.25,33.26,33.25,33.26,8896.0,29.9783,29.9874,29.9783,29.9874,8896.0
2017-08-10 12:15:00,33.25,33.26,33.22,33.23,60339.0,29.9783,29.9874,29.9513,29.9603,60339.0
2017-08-10 12:20:00,33.22,33.23,33.21,33.22,28467.0,29.9513,29.9603,29.9423,29.9513,28467.0
2017-08-10 12:25:00,33.23,33.23,33.21,33.21,25342.0,29.9603,29.9603,29.9423,29.9423,25342.0
2017-08-10 12:30:00,33.21,33.22,33.2,33.2,19261.0,29.9423,29.9513,29.9333,29.9333,19261.0
2017-08-10 12:35:00,33.2,33.21,33.2,33.2,9816.0,29.9333,29.9423,29.9333,29.9333,9816.0
2017-08-10 12:40:00,33.2,33.22,33.2,33.21,17331.0,29.9333,29.9513,29.9333,29.9423,17331.0
2017-08-10 12:45:00,33.2,33.24,33.2,33.22,43738.0,29.9333,29.9693,29.9333,29.9513,43738.0
2017-08-10 12:50:00,33.22,33.23,33.21,33.23,34249.0,29.9513,29.9603,29.9423,29.9603,34249.0
2017-08-10 12:55:00,33.23,33.23,33.21,33.22,34407.0,29.9603,29.9603,29.9423,29.9513,34407.0
2017-08-10 13:00:00,33.23,33.23,33.21,33.23,75951.0,29.9603,29.9603,29.9423,29.9603,75951.0
2017-08-10 13:05:00,33.23,33.23,33.22,33.23,11330.0,29.9603,29.9603,29.9513,29.9603,11330.0
2017-08-10 13:10:00,33.23,33.24,33.22,33.23,28242.0,29.9603,29.9693,29.9513,29.9603,28242.0
2017-08-10 13:15:00,33.23,33.24,33.23,33.24,12479.0,29.9603,29.9693,29.9603,29.9693,12479.0
2017-08-10 13:20:00,33.23,33.26,33.23,33.23,58218.0,29.9603,29.9874,29.9603,29.9603,58218.0
2017-08-10 13:25:00,33.24,33.24,33.22,33.23,24335.0,29.9693,29.9693,29.9513,29.9603,24335.0
2017-08-10 13:30:00,33.24,33.24,33.23,33.23,5720.0,29.9693,29.9693,29.9603,29.9603,5720.0
2017-08-10 13:35:00,33.23,33.24,33.23,33.23,5540.0,29.9603,29.9693,29.9603,29.9603,5540.0
2017-08-10 13:40:00,33.23,33.23,33.21,33.22,32627.0,29.9603,29.9603,29.9423,29.9513,32627.0
2017-08-10 13:45:00,33.21,33.22,33.21,33.21,9441.0,29.9423,29.9513,29.9423,29.9423,9441.0
2017-08-10 13:50:00,33.21,33.22,33.2,33.2,18591.0,29.9423,29.9513,29.9333,29.9333,18591.0
2017-08-10 13:55:00,33.2,33.21,33.19,33.19,27911.0,29.9333,29.9423,29.9242,29.9242,27911.0
2017-08-10 14:00:00,33.2,33.2,33.16,33.16,48956.0,29.9333,29.9333,29.8972,29.8972,48956.0
2017-08-10 14:05:00,33.16,33.18,33.15,33.17,49963.0,29.8972,29.9152,29.8882,29.9062,49963.0
2017-08-10 14:10:00,33.18,33.18,33.17,33.18,9371.0,29.9152,29.9152,29.9062,29.9152,9371.0
2017-08-10 14:15:00,33.18,33.22,33.17,33.22,79239.0,29.9152,29.9513,29.9062,29.9513,79239.0
2017-08-10 14:20:00,33.22,33.23,33.21,33.23,15309.0,29.9513,29.9603,29.9423,29.9603,15309.0
2017-08-10 14:25:00,33.23,33.23,33.21,33.22,18816.0,29.9603,29.9603,29.9423,29.9513,18816.0
2017-08-10 14:30:00,33.22,33.25,33.21,33.24,52029.0,29.9513,29.9783,29.9423,29.9693,52029.0
2017-08-10 14:35:00,33.25,33.25,33.22,33.22,36920.0,29.9783,29.9783,29.9513,29.9513,36920.0
2017-08-10 14:40:00,33.22,33.22,33.2,33.21,20303.0,29.9513,29.9513,29.9333,29.9423,20303.0
2017-08-10 14:45:00,33.22,33.23,33.21,33.23,18508.0,29.9513,29.9603,29.9423,29.9603,18508.0
2017-08-10 14:50:00,33.23,33.23,33.22,33.23,7453.0,29.9603,29.9603,29.9513,29.9603,7453.0
2017-08-10 14:55:00,33.23,33.23,33.19,33.21,50094.0,29.9603,29.9603,29.9242,29.9423,50094.0
2017-08-10 15:00:00,33.21,33.22,33.21,33.22,10749.0,29.9423,29.9513,29.9423,29.9513,10749.0
2017-08-10 15:05:00,33.22,33.22,33.2,33.2,19778.0,29.9513,29.9513,29.9333,29.9333,19778.0
2017-08-10 15:10:00,33.2,33.21,33.17,33.18,32683.0,29.9333,29.9423,29.9062,29.9152,32683.0
2017-08-10 15:15:00,33.18,33.18,33.14,33.14,112041.0,29.9152,29.9152,29.8792,29.8792,112041.0
2017-08-10 15:20:00,33.14,33.15,33.11,33.13,206178.0,29.8792,29.8882,29.8521,29.8701,206178.0
2017-08-10 15:25:00,33.14,33.14,33.11,33.12,158544.0,29.8792,29.8792,29.8521,29.8611,158544.0
2017-08-10 15:30:00,33.12,33.12,33.1,33.1,29441.0,29.8611,29.8611,29.8431,29.8431,29441.0
2017-08-10 15:35:00,33.1,33.11,33.07,33.07,49825.0,29.8431,29.8521,29.816,29.816,49825.0
2017-08-10 15:40:00,33.07,33.08,33.06,33.06,58232.0,29.816,29.8251,29.807,29.807,58232.0
2017-08-10 15:45:00,33.06,33.07,33.02,33.02,112452.0,29.807,29.816,29.771,29.771,112452.0
2017-08-10 15:50:00,33.02,33.03,33.01,33.02,147831.0,29.771,29.78,29.7619,29.771,147831.0
2017-08-10 15:55:00,33.01,33.01,32.93,32.94,792512.0,29.7619,29.7619,29.6898,29.6988,792512.0
2017-08-11 09:30:00,33.1,33.15,33.08,33.11,86378.0,29.8431,29.8882,29.8251,29.8521,86378.0
2017-08-11 09:35:00,33.1,33.11,33.09,33.09,85536.0,29.8431,29.8521,29.8341,29.8341,85536.0
2017-08-11 09:40:00,33.09,33.11,33.07,33.09,162599.0,29.8341,29.8521,29.816,29.8341,162599.0
2017-08-11 09:45:00,33.1,33.1,33.06,33.07,81465.0,29.8431,29.8431,29.807,29.816,81465.0
2017-08-11 09:50:00,33.08,33.11,33.07,33.11,58823.0,29.8251,29.8521,29.816,29.8521,58823.0
2017-08-11 09:55:00,33.11,33.11,33.09,33.09,19545.0,29.8521,29.8521,29.8341,29.8341,19545.0
2017-08-11 10:00:00,33.09,33.1,33.08,33.1,32164.0,29.8341,29.8431,29.8251,29.8431,32164.0
2017-08-11 10:05:00,33.1,33.15,33.09,33.14,71287.0,29.8431,29.8882,29.8341,29.8792,71287.0
2017-08-11 10:10:00,33.14,33.17,33.13,33.16,79153.0,29.8792,29.9062,29.8701,29.8972,79153.0
2017-08-11 10:15:00,33.16,33.16,33.14,33.15,46176.0,29.8972,29.8972,29.8792,29.8882,46176.0
2017-08-11 10:20:00,33.15,33.16,33.15,33.15,10400.0,29.8882,29.8972,29.8882,29.8882,10400.0
2017-08-11 10:25:00,33.15,33.15,33.14,33.14,20580.0,29.8882,29.8882,29.8792,29.8792,20580.0
2017-08-11 10:30:00,33.14,33.15,33.13,33.14,29651.0,29.8792,29.8882,29.8701,29.8792,29651.0
2017-08-11 10:35:00,33.14,33.16,33.14,33.15,23149.0,29.8792,29.8972,29.8792,29.8882,23149.0
2017-08-11 10:40:00,33.15,33.16,33.15,33.15,14913.0,29.8882,29.8972,29.8882,29.8882,14913.0
2017-08-11 10:45:00,33.15,33.16,33.14,33.14,36829.0,29.8882,29.8972,29.8792,29.8792,36829.0
2017-08-11 10:50:00,33.14,33.14,33.13,33.14,12096.0,29.8792,29.8792,29.8701,29.8792,12096.0
2017-08-11 10:55:00,33.14,33.14,33.13,33.14,11404.0,29.8792,29.8792,29.8701,29.8792,11404.0
2017-08-11 11:00:00,33.14,33.14,33.13,33.14,19466.0,29.8792,29.8792,29.8701,29.8792,19466.0
2017-08-11 11:05:00,33.14,33.15,33.13,33.15,17381.0,29.8792,29.8882,29.8701,29.8882,17381.0
2017-08-11 11:10:00,33.16,33.18,33.15,33.18,77232.0,29.8972,29.9152,29.8882,29.9152,77232.0
2017-08-11 11:15:00,33.18,33.19,33.17,33.17,78206.0,29.9152,29.9242,29.9062,29.9062,78206.0
2017-08-11 11:20:00,33.16,33.17,33.15,33.16,53611.0,29.8972,29.9062,29.8882,29.8972,53611.0
2017-08-11 11:25:00,33.16,33.17,33.15,33.15,22763.0,29.8972,29.9062,29.8882,29.8882,22763.0
2017-08-11 11:30:00,33.15,33.16,33.15,33.15,4400.0,29.8882,29.8972,29.8882,29.8882,4400.0
2017-08-11 11:35:00,33.15,33.16,33.15,33.16,1400.0,29.8882,29.8972,29.8882,29.8972,1400.0
2017-08-11 11:40:00,33.16,33.17,33.15,33.17,12619.0,29.8972,29.9062,29.8882,29.9062,12619.0
2017-08-11 11:45:00,33.16,33.17,33.13,33.15,111362.0,29.8972,29.9062,29.8701,29.8882,111362.0
2017-08-11 11:50:00,33.14,33.15,33.11,33.12,45450.0,29.8792,29.8882,29.8521,29.8611,45450.0
2017-08-11 11:55:00,33.11,33.12,33.11,33.11,10475.0,29.8521,29.8611,29.8521,29.8521,10475.0
2017-08-11 12:00:00,33.12,33.12,33.11,33.12,1550.0,29.8611,29.8611,29.8521,29.8611,1550.0
2017-08-11 12:05:00,33.12,33.13,33.11,33.13,21365.0,29.8611,29.8701,29.8521,29.8701,21365.0
2017-08-11 12:10:00,33.13,33.14,33.12,33.14,18874.0,29.8701,29.8792,29.8611,29.8792,18874.0
2017-08-11 12:15:00,33.14,33.15,33.13,33.15,13137.0,29.8792,29.8882,29.8701,29.8882,13137.0
2017-08-11 12:20:00,33.15,33.16,33.14,33.16,8490.0,29.8882,29.8972,29.8792,29.8972,8490.0
2017-08-11 12:25:00,33.15,33.15,33.14,33.15,19133.0,29.8882,29.8882,29.8792,29.8882,19133.0
2017-08-11 12:30:00,33.14,33.15,33.14,33.14,5156.0,29.8792,29.8882,29.8792,29.8792,5156.0
2017-08-11 12:35:00,33.14,33.16,33.14,33.16,24593.0,29.8792,29.8972,29.8792,29.8972,24593.0
2017-08-11 12:40:00,33.16,33.18,33.16,33.18,14261.0,29.8972,29.9152,29.8972,29.9152,14261.0
2017-08-11 12:45:00,33.18,33.21,33.18,33.18,34374.0,29.9152,29.9423,29.9152,29.9152,34374.0
2017-08-11 12:50:00,33.18,33.18,33.17,33.18,21105.0,29.9152,29.9152,29.9062,29.9152,21105.0
2017-08-11 12:55:00,33.18,33.18,33.17,33.17,22653.0,29.9152,29.9152,29.9062,29.9062,22653.0
2017-08-11 13:00:00,33.17,33.2,33.17,33.2,25440.0,29.9062,29.9333,29.9062,29.9333,25440.0
2017-08-11 13:05:00,33.2,33.2,33.19,33.2,2894.0,29.9333,29.9333,29.9242,29.9333,2894.0
2017-08-11 13:10:00,33.2,33.2,33.19,33.2,10850.0,29.9333,29.9333,29.9242,29.9333,10850.0
2017-08-11 13:15:00,33.19,33.2,33.19,33.19,7372.0,29.9242,29.9333,29.9242,29.9242,7372.0
2017-08-11 13:20:00,33.19,33.2,33.18,33.18,10630.0,29.9242,29.9333,29.9152,29.9152,10630.0
2017-08-11 13:25:00,33.18,33.19,33.17,33.17,9475.0,29.9152,29.9242,29.9062,29.9062,9475.0
2017-08-11 13:30:00,33.17,33.19,33.17,33.19,22961.0,29.9062,29.9242,29.9062,29.9242,22961.0
2017-08-11 13:35:00,33.19,33.2,33.19,33.2,52372.0,29.9242,29.9333,29.9242,29.9333,52372.0
2017-08-11 13:40:00,33.2,33.2,33.17,33.18,26790.0,29.9333,29.9333,29.9062,29.9152,26790.0
2017-08-11 13:45:00,33.17,33.18,33.17,33.18,9849.0,29.9062,29.9152,29.9062,29.9152,9849.0
2017-08-11 13:50:00,33.17,33.18,33.17,33.18,6905.0,29.9062,29.9152,29.9062,29.9152,6905.0
2017-08-11 13:55:00,33.17,33.18,33.17,33.18,10997.0,29.9062,29.9152,29.9062,29.9152,10997.0
2017-08-11 14:00:00,33.18,33.18,33.17,33.18,8285.0,29.9152,29.9152,29.9062,29.9152,8285.0
2017-08-11 14:05:00,33.18,33.18,33.17,33.18,7395.0,29.9152,29.9152,29.9062,29.9152,7395.0
2017-08-11 14:10:00,33.18,33.2,33.17,33.2,35200.0,29.9152,29.9333,29.9062,29.9333,35200.0
2017-08-11 14:15:00,33.2,33.21,33.2,33.2,7731.0,29.9333,29.9423,29.9333,29.9333,7731.0
2017-08-11 14:20:00,33.2,33.21,33.19,33.2,50556.0,29.9333,29.9423,29.9242,29.9333,50556.0
2017-08-11 14:25:00,33.2,33.2,33.18,33.18,25565.0,29.9333,29.9333,29.9152,29.9152,25565.0
2017-08-11 14:30:00,33.18,33.19,33.17,33.17,37599.0,29.9152,29.9242,29.9062,29.9062,37599.0
2017-08-11 14:35:00,33.17,33.18,33.16,33.16,26110.0,29.9062,29.9152,29.8972,29.8972,26110.0
2017-08-11 14:40:00,33.16,33.17,33.16,33.16,18236.0,29.8972,29.9062,29.8972,29.8972,18236.0
2017-08-11 14:45:00,33.16,33.19,33.16,33.18,28543.0,29.8972,29.9242,29.8972,29.9152,28543.0
2017-08-11 14:50:00,33.19,33.19,33.18,33.18,11696.0,29.9242,29.9242,29.9152,29.9152,11696.0
2017-08-11 14:55:00,33.18,33.19,33.16,33.16,56336.0,29.9152,29.9242,29.8972,29.8972,56336.0
2017-08-11 15:00:00,33.16,33.17,33.15,33.15,38691.0,29.8972,29.9062,29.8882,29.8882,38691.0
2017-08-11 15:05:00,33.15,33.16,33.15,33.15,13250.0,29.8882,29.8972,29.8882,29.8882,13250.0
2017-08-11 15:10:00,33.15,33.16,33.15,33.16,17239.0,29.8882,29.8972,29.8882,29.8972,17239.0
2017-08-11 15:15:00,33.15,33.15,33.13,33.13,42296.0,29.8882,29.8882,29.8701,29.8701,42296.0
2017-08-11 15:20:00,33.13,33.14,33.13,33.13,19620.0,29.8701,29.8792,29.8701,29.8701,19620.0
2017-08-11 15:25:00,33.13,33.16,33.13,33.16,43302.0,29.8701,29.8972,29.8701,29.8972,43302.0
2017-08-11 15:30:00,33.16,33.16,33.13,33.14,58155.0,29.8972,29.8972,29.8701,29.8792,58155.0
2017-08-11 15:35:00,33.14,33.15,33.13,33.15,45196.0,29.8792,29.8882,29.8701,29.8882,45196.0
2017-08-11 15:40:00,33.15,33.15,33.14,33.15,28307.0,29.8882,29.8882,29.8792,29.8882,28307.0
2017-08-11 15:45:00,33.15,33.18,33.15,33.18,57570.0,29.8882,29.9152,29.8882,29.9152,57570.0
2017-08-11 15:50:00,33.17,33.19,33.17,33.19,107966.0,29.9062,29.9242,29.9062,29.9242,107966.0
2017-08-11 15:55:00,33.19,33.2,33.14,33.17,526451.0,29.9242,29.9333,29.8792,29.9062,526451.0
2017-08-14 09:30:00,33.59,33.62,33.38,33.59,25875.0,30.2849,30.3119,30.0955,30.2849,25875.0
2017-08-14 09:35:00,33.58,33.59,33.55,33.58,120023.0,30.2759,30.2849,30.2488,30.2759,120023.0
2017-08-14 09:40:00,33.58,33.59,33.57,33.59,8495.0,30.2759,30.2849,30.2668,30.2849,8495.0
2017-08-14 09:45:00,33.59,33.61,33.58,33.61,15864.0,30.2849,30.3029,30.2759,30.3029,15864.0
2017-08-14 09:50:00,33.61,33.61,33.57,33.6,33614.0,30.3029,30.3029,30.2668,30.2939,33614.0
2017-08-14 09:55:00,33.6,33.62,33.6,33.61,19949.0,30.2939,30.3119,30.2939,30.3029,19949.0
2017-08-14 10:00:00,33.62,33.63,33.6,33.62,27934.0,30.3119,30.3209,30.2939,30.3119,27934.0
2017-08-14 10:05:00,33.62,33.62,33.6,33.62,20685.0,30.3119,30.3119,30.2939,30.3119,20685.0
2017-08-14 10:10:00,33.62,33.62,33.61,33.61,7472.0,30.3119,30.3119,30.3029,30.3029,7472.0
2017-08-14 10:15:00,33.62,33.62,33.6,33.61,29168.0,30.3119,30.3119,30.2939,30.3029,29168.0
2017-08-14 10:20:00,33.62,33.62,33.61,33.62,7885.0,30.3119,30.3119,30.3029,30.3119,7885.0
2017-08-14 10:25:00,33.61,33.62,33.61,33.62,117369.0,30.3029,30.3119,30.3029,30.3119,117369.0
2017-08-14 10:30:00,33.62,33.62,33.61,33.62,6600.0,30.3119,30.3119,30.3029,30.3119,6600.0
2017-08-14 10:35:00,33.62,33.64,33.62,33.64,28608.0,30.3119,30.33,30.3119,30.33,28608.0
2017-08-14 10:40:00,33.64,33.65,33.63,33.65,14981.0,30.33,30.339,30.3209,30.339,14981.0
2017-08-14 10:45:00,33.64,33.66,33.64,33.66,23465.0,30.33,30.348,30.33,30.348,23465.0
2017-08-14 10:50:00,33.65,33.66,33.64,33.65,14637.0,30.339,30.348,30.33,30.339,14637.0
2017-08-14 10:55:00,33.65,33.65,33.63,33.63,17340.0,30.339,30.339,30.3209,30.3209,17340.0
2017-08-14 11:00:00,33.63,33.64,33.62,33.63,15584.0,30.3209,30.33,30.3119,30.3209,15584.0
2017-08-14 11:05:00,33.63,33.63,33.62,33.63,4500.0,30.3209,30.3209,30.3119,30.3209,4500.0
2017-08-14 11:10:00,33.63,33.63,33.62,33.63,4800.0,30.3209,30.3209,30.3119,30.3209,4800.0
2017-08-14 11:15:00,33.63,33.63,33.61,33.62,36130.0,30.3209,30.3209,30.3029,30.3119,36130.0
2017-08-14 11:20:00,33.62,33.62,33.61,33.62,1600.0,30.3119,30.3119,30.3029,30.3119,1600.0
2017-08-14 11:25:00,33.62,33.62,33.61,33.62,5460.0,30.3119,30.3119,30.3029,30.3119,5460.0
2017-08-14 11:30:00,33.62,33.64,33.61,33.64,26809.0,30.3119,30.33,30.3029,30.33,26809.0
2017-08-14 11:35:00,33.63,33.64,33.63,33.64,64567.0,30.3209,30.33,30.3209,30.33,64567.0
2017-08-14 11:40:00,33.64,33.64,33.63,33.64,24867.0,30.33,30.33,30.3209,30.33,24867.0
2017-08-14 11:45:00,33.64,33.65,33.64,33.64,7600.0,30.33,30.339,30.33,30.33,7600.0
2017-08-14 11:50:00,33.65,33.66,33.64,33.64,28360.0,30.339,30.348,30.33,30.33,28360.0
2017-08-14 11:55:00,33.65,33.65,33.64,33.65,1400.0,30.339,30.339,30.33,30.339,1400.0
2017-08-14 12:00:00,33.65,33.65,33.64,33.65,2100.0,30.339,30.339,30.33,30.339,2100.0
2017-08-14 12:05:00,33.65,33.66,33.64,33.64,14633.0,30.339,30.348,30.33,30.33,14633.0
2017-08-14 12:10:00,33.65,33.65,33.64,33.65,4900.0,30.339,30.339,30.33,30.339,4900.0
2017-08-14 12:15:00,33.65,33.65,33.63,33.63,14201.0,30.339,30.339,30.3209,30.3209,14201.0
2017-08-14 12:20:00,33.64,33.64,33.63,33.63,8102.0,30.33,30.33,30.3209,30.3209,8102.0
2017-08-14 12:25:00,33.64,33.65,33.64,33.65,3941.0,30.33,30.339,30.33,30.339,3941.0
2017-08-14 12:30:00,33.65,33.65,33.63,33.63,8484.0,30.339,30.339,30.3209,30.3209,8484.0
2017-08-14 12:35:00,33.63,33.64,33.63,33.64,11100.0,30.3209,30.33,30.3209,30.33,11100.0
2017-08-14 12:40:00,33.64,33.64,33.63,33.64,2739.0,30.33,30.33,30.3209,30.33,2739.0
2017-08-14 12:45:00,33.64,33.64,33.63,33.64,3649.0,30.33,30.33,30.3209,30.33,3649.0
2017-08-14 12:50:00,33.64,33.64,33.63,33.64,3400.0,30.33,30.33,30.3209,30.33,3400.0
2017-08-14 12:55:00,33.64,33.64,33.63,33.64,2355.0,30.33,30.33,30.3209,30.33,2355.0
2017-08-14 13:00:00,33.64,33.65,33.63,33.65,18186.0,30.33,30.339,30.3209,30.339,18186.0
2017-08-14 13:05:00,33.65,33.65,33.64,33.65,4700.0,30.339,30.339,30.33,30.339,4700.0
2017-08-14 13:10:00,33.65,33.65,33.64,33.65,15800.0,30.339,30.339,30.33,30.339,15800.0
2017-08-14 13:15:00,33.64,33.65,33.64,33.65,4061.0,30.33,30.339,30.33,30.339,4061.0
2017-08-14 13:20:00,33.65,33.65,33.64,33.65,3450.0,30.339,30.339,30.33,30.339,3450.0
2017-08-14 13:25:00,33.65,33.65,33.64,33.65,2020.0,30.339,30.339,30.33,30.339,2020.0
2017-08-14 13:30:00,33.65,33.65,33.64,33.65,3880.0,30.339,30.339,30.33,30.339,3880.0
2017-08-14 13:35:00,33.65,33.65,33.64,33.65,3700.0,30.339,30.339,30.33,30.339,3700.0
2017-08-14 13:40:00,33.65,33.65,33.63,33.64,24520.0,30.339,30.339,30.3209,30.33,24520.0
2017-08-14 13:45:00,33.64,33.64,33.62,33.62,12750.0,30.33,30.33,30.3119,30.3119,12750.0
2017-08-14 13:50:00,33.63,33.63,33.6,33.61,40278.0,30.3209,30.3209,30.2939,30.3029,40278.0
2017-08-14 13:55:00,33.61,33.62,33.6,33.62,15160.0,30.3029,30.3119,30.2939,30.3119,15160.0
2017-08-14 14:00:00,33.62,33.63,33.61,33.63,9607.0,30.3119,30.3209,30.3029,30.3209,9607.0
2017-08-14 14:05:00,33.63,33.63,33.62,33.63,4042.0,30.3209,30.3209,30.3119,30.3209,4042.0
2017-08-14 14:10:00,33.63,33.63,33.62,33.63,3350.0,30.3209,30.3209,30.3119,30.3209,3350.0
2017-08-14 14:15:00,33.62,33.63,33.6,33.61,29298.0,30.3119,30.3209,30.2939,30.3029,29298.0
2017-08-14 14:20:00,33.61,33.61,33.6,33.6,5650.0,30.3029,30.3029,30.2939,30.2939,5650.0
2017-08-14 14:25:00,33.6,33.61,33.6,33.61,12285.0,30.2939,30.3029,30.2939,30.3029,12285.0
2017-08-14 14:30:00,33.61,33.61,33.6,33.61,12890.0,30.3029,30.3029,30.2939,30.3029,12890.0
2017-08-14 14:35:00,33.61,33.61,33.6,33.61,22959.0,30.3029,30.3029,30.2939,30.3029,22959.0
2017-08-14 14:40:00,33.61,33.61,33.6,33.61,5400.0,30.3029,30.3029,30.2939,30.3029,5400.0
2017-08-14 14:45:00,33.61,33.61,33.59,33.6,11914.0,30.3029,30.3029,30.2849,30.2939,11914.0
2017-08-14 14:50:00,33.59,33.59,33.58,33.58,22186.0,30.2849,30.2849,30.2759,30.2759,22186.0
2017-08-14 14:55:00,33.58,33.59,33.58,33.58,5093.0,30.2759,30.2849,30.2759,30.2759,5093.0
2017-08-14 15:00:00,33.59,33.59,33.58,33.59,7540.0,30.2849,30.2849,30.2759,30.2849,7540.0
2017-08-14 15:05:00,33.59,33.59,33.58,33.59,19341.0,30.2849,30.2849,30.2759,30.2849,19341.0
2017-08-14 15:10:00,33.59,33.59,33.58,33.59,13190.0,30.2849,30.2849,30.2759,30.2849,13190.0
2017-08-14 15:15:00,33.58,33.58,33.57,33.58,33867.0,30.2759,30.2759,30.2668,30.2759,33867.0
2017-08-14 15:20:00,33.58,33.61,33.58,33.6,44017.0,30.2759,30.3029,30.2759,30.2939,44017.0
2017-08-14 15:25:00,33.6,33.6,33.59,33.59,2550.0,30.2939,30.2939,30.2849,30.2849,2550.0
2017-08-14 15:30:00,33.6,33.6,33.59,33.59,11480.0,30.2939,30.2939,30.2849,30.2849,11480.0
2017-08-14 15:35:00,33.59,33.6,33.58,33.58,53378.0,30.2849,30.2939,30.2759,30.2759,53378.0
2017-08-14 15:40:00,33.58,33.58,33.57,33.57,10375.0,30.2759,30.2759,30.2668,30.2668,10375.0
2017-08-14 15:45:00,33.57,33.58,33.57,33.58,5519.0,30.2668,30.2759,30.2668,30.2759,5519.0
2017-08-14 15:50:00,33.58,33.58,33.57,33.58,60412.0,30.2759,30.2759,30.2668,30.2759,60412.0
2017-08-14 15:55:00,33.58,33.61,33.56,33.56,421118.0,30.2759,30.3029,30.2578,30.2578,421118.0
2017-08-15 09:30:00,33.6,33.61,33.42,33.47,67246.0,30.2939,30.3029,30.1316,30.1767,67246.0
2017-08-15 09:35:00,33.48,33.49,33.46,33.49,27240.0,30.1857,30.1947,30.1677,30.1947,27240.0
2017-08-15 09:40:00,33.48,33.49,33.46,33.47,11900.0,30.1857,30.1947,30.1677,30.1767,11900.0
2017-08-15 09:45:00,33.47,33.47,33.44,33.45,42612.0,30.1767,30.1767,30.1496,30.1587,42612.0
2017-08-15 09:50:00,33.45,33.46,33.45,33.46,21563.0,30.1587,30.1677,30.1587,30.1677,21563.0
2017-08-15 09:55:00,33.46,33.49,33.45,33.48,28209.0,30.1677,30.1947,30.1587,30.1857,28209.0
2017-08-15 10:00:00,33.48,33.49,33.46,33.46,56853.0,30.1857,30.1947,30.1677,30.1677,56853.0
2017-08-15 10:05:00,33.45,33.46,33.43,33.44,21348.0,30.1587,30.1677,30.1406,30.1496,21348.0
2017-08-15 10:10:00,33.44,33.44,33.41,33.42,14610.0,30.1496,30.1496,30.1226,30.1316,14610.0
2017-08-15 10:15:00,33.43,33.44,33.4,33.44,8335.0,30.1406,30.1496,30.1136,30.1496,8335.0
2017-08-15 10:20:00,33.44,33.46,33.43,33.45,35765.0,30.1496,30.1677,30.1406,30.1587,35765.0
2017-08-15 10:25:00,33.45,33.47,33.44,33.45,20363.0,30.1587,30.1767,30.1496,30.1587,20363.0
2017-08-15 10:30:00,33.45,33.45,33.42,33.42,28322.0,30.1587,30.1587,30.1316,30.1316,28322.0
2017-08-15 10:35:00,33.42,33.44,33.42,33.44,39133.0,30.1316,30.1496,30.1316,30.1496,39133.0
2017-08-15 10:40:00,33.44,33.44,33.43,33.44,47844.0,30.1496,30.1496,30.1406,30.1496,47844.0
2017-08-15 10:45:00,33.43,33.44,33.43,33.44,4690.0,30.1406,30.1496,30.1406,30.1496,4690.0
2017-08-15 10:50:00,33.43,33.44,33.42,33.42,33290.0,30.1406,30.1496,30.1316,30.1316,33290.0
2017-08-15 10:55:00,33.42,33.43,33.42,33.42,45755.0,30.1316,30.1406,30.1316,30.1316,45755.0
2017-08-15 11:00:00,33.42,33.43,33.41,33.41,31900.0,30.1316,30.1406,30.1226,30.1226,31900.0
2017-08-15 11:05:00,33.41,33.43,33.41,33.42,41143.0,30.1226,30.1406,30.1226,30.1316,41143.0
2017-08-15 11:10:00,33.42,33.45,33.42,33.45,22735.0,30.1316,30.1587,30.1316,30.1587,22735.0
2017-08-15 11:15:00,33.44,33.45,33.44,33.45,21356.0,30.1496,30.1587,30.1496,30.1587,21356.0
2017-08-15 11:20:00,33.45,33.45,33.44,33.45,35264.0,30.1587,30.1587,30.1496,30.1587,35264.0
2017-08-15 11:25:00,33.45,33.45,33.43,33.44,45012.0,30.1587,30.1587,30.1406,30.1496,45012.0
2017-08-15 11:30:00,33.44,33.44,33.43,33.44,18746.0,30.1496,30.1496,30.1406,30.1496,18746.0
2017-08-15 11:35:00,33.44,33.44,33.43,33.44,4210.0,30.1496,30.1496,30.1406,30.1496,4210.0
2017-08-15 11:40:00,33.44,33.44,33.43,33.44,6275.0,30.1496,30.1496,30.1406,30.1496,6275.0
2017-08-15 11:45:00,33.44,33.44,33.43,33.44,8038.0,30.1496,30.1496,30.1406,30.1496,8038.0
2017-08-15 11:50:00,33.43,33.44,33.43,33.43,11780.0,30.1406,30.1496,30.1406,30.1406,11780.0
2017-08-15 11:55:00,33.44,33.45,33.43,33.45,12979.0,30.1496,30.1587,30.1406,30.1587,12979.0
2017-08-15 12:00:00,33.45,33.45,33.44,33.45,3554.0,30.1587,30.1587,30.1496,30.1587,3554.0
2017-08-15 12:05:00,33.45,33.45,33.44,33.45,2672.0,30.1587,30.1587,30.1496,30.1587,2672.0
2017-08-15 12:10:00,33.45,33.45,33.44,33.45,2657.0,30.1587,30.1587,30.1496,30.1587,2657.0
2017-08-15 12:15:00,33.45,33.46,33.44,33.46,12639.0,30.1587,30.1677,30.1496,30.1677,12639.0
2017-08-15 12:20:00,33.45,33.46,33.45,33.45,7114.0,30.1587,30.1677,30.1587,30.1587,7114.0
2017-08-15 12:25:00,33.46,33.47,33.45,33.47,6509.0,30.1677,30.1767,30.1587,30.1767,6509.0
2017-08-15 12:30:00,33.47,33.47,33.46,33.47,4909.0,30.1767,30.1767,30.1677,30.1767,4909.0
2017-08-15 12:35:00,33.47,33.47,33.46,33.47,1567.0,30.1767,30.1767,30.1677,30.1767,1567.0
2017-08-15 12:40:00,33.47,33.47,33.46,33.47,3421.0,30.1767,30.1767,30.1677,30.1767,3421.0
2017-08-15 12:45:00,33.47,33.48,33.47,33.48,7452.0,30.1767,30.1857,30.1767,30.1857,7452.0
2017-08-15 12:50:00,33.48,33.48,33.47,33.48,2139.0,30.1857,30.1857,30.1767,30.1857,2139.0
2017-08-15 12:55:00,33.48,33.48,33.47,33.48,4796.0,30.1857,30.1857,30.1767,30.1857,4796.0
2017-08-15 13:00:00,33.48,33.48,33.45,33.45,43255.0,30.1857,30.1857,30.1587,30.1587,43255.0
2017-08-15 13:05:00,33.45,33.46,33.45,33.45,2510.0,30.1587,30.1677,30.1587,30.1587,2510.0
2017-08-15 13:10:00,33.46,33.46,33.45,33.46,4657.0,30.1677,30.1677,30.1587,30.1677,4657.0
2017-08-15 13:15:00,33.46,33.46,33.45,33.46,4022.0,30.1677,30.1677,30.1587,30.1677,4022.0
2017-08-15 13:20:00,33.46,33.46,33.44,33.45,18972.0,30.1677,30.1677,30.1496,30.1587,18972.0
2017-08-15 13:25:00,33.44,33.45,33.44,33.45,10459.0,30.1496,30.1587,30.1496,30.1587,10459.0
2017-08-15 13:30:00,33.45,33.45,33.44,33.45,6132.0,30.1587,30.1587,30.1496,30.1587,6132.0
2017-08-15 13:35:00,33.45,33.45,33.44,33.45,2419.0,30.1587,30.1587,30.1496,30.1587,2419.0
2017-08-15 13:40:00,33.45,33.45,33.44,33.45,6385.0,30.1587,30.1587,30.1496,30.1587,6385.0
2017-08-15 13:45:00,33.45,33.45,33.44,33.45,3225.0,30.1587,30.1587,30.1496,30.1587,3225.0
2017-08-15 13:50:00,33.45,33.46,33.45,33.45,17849.0,30.1587,30.1677,30.1587,30.1587,17849.0
2017-08-15 13:55:00,33.45,33.46,33.45,33.46,4382.0,30.1587,30.1677,30.1587,30.1677,4382.0
2017-08-15 14:00:00,33.46,33.47,33.46,33.47,6381.0,30.1677,30.1767,30.1677,30.1767,6381.0
2017-08-15 14:05:00,33.47,33.47,33.46,33.47,3202.0,30.1767,30.1767,30.1677,30.1767,3202.0
2017-08-15 14:10:00,33.47,33.47,33.46,33.47,5139.0,30.1767,30.1767,30.1677,30.1767,5139.0
2017-08-15 14:15:00,33.47,33.47,33.46,33.46,8905.0,30.1767,30.1767,30.1677,30.1677,8905.0
2017-08-15 14:20:00,33.47,33.47,33.46,33.47,8562.0,30.1767,30.1767,30.1677,30.1767,8562.0
2017-08-15 14:25:00,33.46,33.47,33.46,33.47,22300.0,30.1677,30.1767,30.1677,30.1767,22300.0
2017-08-15 14:30:00,33.47,33.47,33.46,33.47,7216.0,30.1767,30.1767,30.1677,30.1767,7216.0
2017-08-15 14:35:00,33.47,33.48,33.46,33.48,29185.0,30.1767,30.1857,30.1677,30.1857,29185.0
2017-08-15 14:40:00,33.47,33.48,33.47,33.48,4984.0,30.1767,30.1857,30.1767,30.1857,4984.0
2017-08-15 14:45:00,33.47,33.48,33.47,33.48,4070.0,30.1767,30.1857,30.1767,30.1857,4070.0
2017-08-15 14:50:00,33.48,33.48,33.47,33.48,3899.0,30.1857,30.1857,30.1767,30.1857,3899.0
2017-08-15 14:55:00,33.48,33.48,33.47,33.48,5518.0,30.1857,30.1857,30.1767,30.1857,5518.0
2017-08-15 15:00:00,33.48,33.48,33.47,33.48,8817.0,30.1857,30.1857,30.1767,30.1857,8817.0
2017-08-15 15:05:00,33.47,33.49,33.47,33.49,24041.0,30.1767,30.1947,30.1767,30.1947,24041.0
2017-08-15 15:10:00,33.49,33.5,33.48,33.5,30469.0,30.1947,30.2037,30.1857,30.2037,30469.0
2017-08-15 15:15:00,33.5,33.5,33.49,33.49,16931.0,30.2037,30.2037,30.1947,30.1947,16931.0
2017-08-15 15:20:00,33.5,33.5,33.49,33.49,8243.0,30.2037,30.2037,30.1947,30.1947,8243.0
2017-08-15 15:25:00,33.49,33.5,33.49,33.49,5613.0,30.1947,30.2037,30.1947,30.1947,5613.0
2017-08-15 15:30:00,33.5,33.5,33.49,33.5,6835.0,30.2037,30.2037,30.1947,30.2037,6835.0
2017-08-15 15:35:00,33.5,33.5,33.49,33.5,7057.0,30.2037,30.2037,30.1947,30.2037,7057.0
2017-08-15 15:40:00,33.5,33.5,33.49,33.5,18810.0,30.2037,30.2037,30.1947,30.2037,18810.0
2017-08-15 15:45:00,33.5,33.5,33.49,33.5,26211.0,30.2037,30.2037,30.1947,30.2037,26211.0
2017-08-15 15:50:00,33.5,33.5,33.48,33.49,69950.0,30.2037,30.2037,30.1857,30.1947,69950.0
2017-08-15 15:55:00,33.48,33.49,33.47,33.48,129495.0,30.1857,30.1947,30.1767,30.1857,129495.0
2017-08-16 09:30:00,33.79,33.83,33.66,33.82,125021.0,30.4652,30.5013,30.348,30.4922,125021.0
2017-08-16 09:35:00,33.82,33.83,33.8,33.82,64629.0,30.4922,30.5013,30.4742,30.4922,64629.0
2017-08-16 09:40:00,33.82,33.83,33.81,33.83,63925.0,30.4922,30.5013,30.4832,30.5013,63925.0
2017-08-16 09:45:00,33.83,33.84,33.81,33.83,57528.0,30.5013,30.5103,30.4832,30.5013,57528.0
2017-08-16 09:50:00,33.83,33.83,33.81,33.82,167172.0,30.5013,30.5013,30.4832,30.4922,167172.0
2017-08-16 09:55:00,33.83,33.85,33.82,33.83,55639.0,30.5013,30.5193,30.4922,30.5013,55639.0
2017-08-16 10:00:00,33.83,33.83,33.81,33.81,34660.0,30.5013,30.5013,30.4832,30.4832,34660.0
2017-08-16 10:05:00,33.82,33.82,33.81,33.82,49465.0,30.4922,30.4922,30.4832,30.4922,49465.0
2017-08-16 10:10:00,33.81,33.82,33.8,33.81,73297.0,30.4832,30.4922,30.4742,30.4832,73297.0
2017-08-16 10:15:00,33.8,33.81,33.8,33.8,68612.0,30.4742,30.4832,30.4742,30.4742,68612.0
2017-08-16 10:20:00,33.8,33.81,33.8,33.8,12370.0,30.4742,30.4832,30.4742,30.4742,12370.0
2017-08-16 10:25:00,33.8,33.82,33.8,33.81,23737.0,30.4742,30.4922,30.4742,30.4832,23737.0
2017-08-16 10:30:00,33.82,33.83,33.79,33.8,61369.0,30.4922,30.5013,30.4652,30.4742,61369.0
2017-08-16 10:35:00,33.8,33.81,33.79,33.8,102554.0,30.4742,30.4832,30.4652,30.4742,102554.0
2017-08-16 10:40:00,33.81,33.83,33.81,33.83,28239.0,30.4832,30.5013,30.4832,30.5013,28239.0
2017-08-16 10:45:00,33.82,33.83,33.82,33.83,17661.0,30.4922,30.5013,30.4922,30.5013,17661.0
2017-08-16 10:50:00,33.84,33.84,33.82,33.83,12468.0,30.5103,30.5103,30.4922,30.5013,12468.0
2017-08-16 10:55:00,33.82,33.84,33.82,33.83,19390.0,30.4922,30.5103,30.4922,30.5013,19390.0
2017-08-16 11:00:00,33.83,33.83,33.81,33.81,30604.0,30.5013,30.5013,30.4832,30.4832,30604.0
2017-08-16 11:05:00,33.81,33.82,33.78,33.8,110780.0,30.4832,30.4922,30.4562,30.4742,110780.0
2017-08-16 11:10:00,33.79,33.8,33.79,33.79,5001.0,30.4652,30.4742,30.4652,30.4652,5001.0
2017-08-16 11:15:00,33.8,33.81,33.79,33.81,12753.0,30.4742,30.4832,30.4652,30.4832,12753.0
2017-08-16 11:20:00,33.81,33.81,33.78,33.79,28782.0,30.4832,30.4832,30.4562,30.4652,28782.0
2017-08-16 11:25:00,33.79,33.79,33.78,33.79,3500.0,30.4652,30.4652,30.4562,30.4652,3500.0
2017-08-16 11:30:00,33.79,33.82,33.78,33.82,57584.0,30.4652,30.4922,30.4562,30.4922,57584.0
2017-08-16 11:35:00,33.82,33.82,33.81,33.82,9400.0,30.4922,30.4922,30.4832,30.4922,9400.0
2017-08-16 11:40:00,33.82,33.82,33.81,33.82,18400.0,30.4922,30.4922,30.4832,30.4922,18400.0
2017-08-16 11:45:00,33.82,33.82,33.81,33.82,10700.0,30.4922,30.4922,30.4832,30.4922,10700.0
2017-08-16 11:50:00,33.82,33.82,33.81,33.82,11255.0,30.4922,30.4922,30.4832,30.4922,11255.0
2017-08-16 11:55:00,33.82,33.83,33.81,33.83,14356.0,30.4922,30.5013,30.4832,30.5013,14356.0
2017-08-16 12:00:00,33.83,33.85,33.82,33.84,22965.0,30.5013,30.5193,30.4922,30.5103,22965.0
2017-08-16 12:05:00,33.84,33.85,33.84,33.85,19564.0,30.5103,30.5193,30.5103,30.5193,19564.0
2017-08-16 12:10:00,33.85,33.86,33.84,33.84,22170.0,30.5193,30.5283,30.5103,30.5103,22170.0
2017-08-16 12:15:00,33.84,33.85,33.83,33.84,30818.0,30.5103,30.5193,30.5013,30.5103,30818.0
2017-08-16 12:20:00,33.85,33.85,33.84,33.85,6970.0,30.5193,30.5193,30.5103,30.5193,6970.0
2017-08-16 12:25:00,33.85,33.85,33.84,33.84,8015.0,30.5193,30.5193,30.5103,30.5103,8015.0
2017-08-16 12:30:00,33.85,33.85,33.83,33.84,19003.0,30.5193,30.5193,30.5013,30.5103,19003.0
2017-08-16 12:35:00,33.84,33.84,33.83,33.84,3619.0,30.5103,30.5103,30.5013,30.5103,3619.0
2017-08-16 12:40:00,33.84,33.84,33.83,33.84,7000.0,30.5103,30.5103,30.5013,30.5103,7000.0
2017-08-16 12:45:00,33.84,33.84,33.83,33.83,8100.0,30.5103,30.5103,30.5013,30.5013,8100.0
2017-08-16 12:50:00,33.84,33.84,33.8,33.81,42268.0,30.5103,30.5103,30.4742,30.4832,42268.0
2017-08-16 12:55:00,33.81,33.81,33.8,33.8,8164.0,30.4832,30.4832,30.4742,30.4742,8164.0
2017-08-16 13:00:00,33.8,33.81,33.8,33.81,10441.0,30.4742,30.4832,30.4742,30.4832,10441.0
2017-08-16 13:05:00,33.8,33.82,33.8,33.82,65120.0,30.4742,30.4922,30.4742,30.4922,65120.0
2017-08-16 13:10:00,33.82,33.83,33.79,33.8,74558.0,30.4922,30.5013,30.4652,30.4742,74558.0
2017-08-16 13:15:00,33.8,33.8,33.78,33.8,62614.0,30.4742,30.4742,30.4562,30.4742,62614.0
2017-08-16 13:20:00,33.8,33.83,33.79,33.82,68403.0,30.4742,30.5013,30.4652,30.4922,68403.0
2017-08-16 13:25:00,33.82,33.82,33.8,33.82,24918.0,30.4922,30.4922,30.4742,30.4922,24918.0
2017-08-16 13:30:00,33.82,33.82,33.81,33.81,9100.0,30.4922,30.4922,30.4832,30.4832,9100.0
2017-08-16 13:35:00,33.81,33.82,33.81,33.82,14501.0,30.4832,30.4922,30.4832,30.4922,14501.0
2017-08-16 13:40:00,33.82,33.82,33.81,33.82,7280.0,30.4922,30.4922,30.4832,30.4922,7280.0
2017-08-16 13:45:00,33.82,33.82,33.8,33.81,33580.0,30.4922,30.4922,30.4742,30.4832,33580.0
2017-08-16 13:50:00,33.81,33.81,33.8,33.8,3550.0,30.4832,30.4832,30.4742,30.4742,3550.0
2017-08-16 13:55:00,33.81,33.85,33.8,33.8,77904.0,30.4832,30.5193,30.4742,30.4742,77904.0
2017-08-16 14:00:00,33.81,33.88,33.8,33.85,137396.0,30.4832,30.5463,30.4742,30.5193,137396.0
2017-08-16 14:05:00,33.86,33.86,33.85,33.86,32107.0,30.5283,30.5283,30.5193,30.5283,32107.0
2017-08-16 14:10:00,33.86,33.87,33.85,33.86,14852.0,30.5283,30.5373,30.5193,30.5283,14852.0
2017-08-16 14:15:00,33.85,33.86,33.82,33.85,109582.0,30.5193,30.5283,30.4922,30.5193,109582.0
2017-08-16 14:20:00,33.86,33.87,33.84,33.84,100485.0,30.5283,30.5373,30.5103,30.5103,100485.0
2017-08-16 14:25:00,33.84,33.85,33.84,33.85,3260.0,30.5103,30.5193,30.5103,30.5193,3260.0
2017-08-16 14:30:00,33.85,33.85,33.84,33.84,10747.0,30.5193,30.5193,30.5103,30.5103,10747.0
2017-08-16 14:35:00,33.84,33.86,33.84,33.86,16553.0,30.5103,30.5283,30.5103,30.5283,16553.0
2017-08-16 14:40:00,33.86,33.86,33.85,33.86,7490.0,30.5283,30.5283,30.5193,30.5283,7490.0
2017-08-16 14:45:00,33.86,33.87,33.85,33.87,15773.0,30.5283,30.5373,30.5193,30.5373,15773.0
2017-08-16 14:50:00,33.87,33.87,33.85,33.87,103990.0,30.5373,30.5373,30.5193,30.5373,103990.0
2017-08-16 14:55:00,33.87,33.88,33.87,33.88,6629.0,30.5373,30.5463,30.5373,30.5463,6629.0
2017-08-16 15:00:00,33.88,33.88,33.87,33.88,7350.0,30.5463,30.5463,30.5373,30.5463,7350.0
2017-08-16 15:05:00,33.87,33.88,33.86,33.87,21593.0,30.5373,30.5463,30.5283,30.5373,21593.0
2017-08-16 15:10:00,33.86,33.87,33.85,33.86,27776.0,30.5283,30.5373,30.5193,30.5283,27776.0
2017-08-16 15:15:00,33.87,33.88,33.86,33.88,26918.0,30.5373,30.5463,30.5283,30.5463,26918.0
2017-08-16 15:20:00,33.88,33.92,33.87,33.91,224923.0,30.5463,30.5824,30.5373,30.5734,224923.0
2017-08-16 15:25:00,33.91,33.93,33.9,33.92,66714.0,30.5734,30.5914,30.5644,30.5824,66714.0
2017-08-16 15:30:00,33.92,33.93,33.91,33.92,12128.0,30.5824,30.5914,30.5734,30.5824,12128.0
2017-08-16 15:35:00,33.91,33.93,33.91,33.93,15269.0,30.5734,30.5914,30.5734,30.5914,15269.0
2017-08-16 15:40:00,33.92,33.93,33.9,33.91,62962.0,30.5824,30.5914,30.5644,30.5734,62962.0
2017-08-16 15:45:00,33.91,33.91,33.9,33.91,17558.0,30.5734,30.5734,30.5644,30.5734,17558.0
2017-08-16 15:50:00,33.91,33.92,33.9,33.92,54445.0,30.5734,30.5824,30.5644,30.5824,54445.0
2017-08-16 15:55:00,33.91,33.95,33.91,33.95,399465.0,30.5734,30.6095,30.5734,30.6095,399465.0
2017-08-17 09:30:00,33.98,34.06,33.94,33.96,89705.0,30.6365,30.7086,30.6004,30.6185,89705.0
2017-08-17 09:35:00,33.97,33.97,33.92,33.94,75863.0,30.6275,30.6275,30.5824,30.6004,75863.0
2017-08-17 09:40:00,33.94,33.97,33.94,33.95,47418.0,30.6004,30.6275,30.6004,30.6095,47418.0
2017-08-17 09:45:00,33.95,33.96,33.94,33.95,44520.0,30.6095,30.6185,30.6004,30.6095,44520.0
2017-08-17 09:50:00,33.94,33.95,33.93,33.95,16602.0,30.6004,30.6095,30.5914,30.6095,16602.0
2017-08-17 09:55:00,33.95,33.95,33.91,33.93,40263.0,30.6095,30.6095,30.5734,30.5914,40263.0
2017-08-17 10:00:00,33.93,33.96,33.91,33.95,134179.0,30.5914,30.6185,30.5734,30.6095,134179.0
2017-08-17 10:05:00,33.95,33.96,33.94,33.94,5100.0,30.6095,30.6185,30.6004,30.6004,5100.0
2017-08-17 10:10:00,33.94,33.95,33.9,33.9,42253.0,30.6004,30.6095,30.5644,30.5644,42253.0
2017-08-17 10:15:00,33.91,33.91,33.87,33.87,31680.0,30.5734,30.5734,30.5373,30.5373,31680.0
2017-08-17 10:20:00,33.88,33.88,33.86,33.87,20267.0,30.5463,30.5463,30.5283,30.5373,20267.0
2017-08-17 10:25:00,33.87,33.88,33.86,33.86,15774.0,30.5373,30.5463,30.5283,30.5283,15774.0
2017-08-17 10:30:00,33.86,33.91,33.86,33.9,31064.0,30.5283,30.5734,30.5283,30.5644,31064.0
2017-08-17 10:35:00,33.9,33.91,33.89,33.9,23410.0,30.5644,30.5734,30.5554,30.5644,23410.0
2017-08-17 10:40:00,33.89,33.89,33.85,33.86,42977.0,30.5554,30.5554,30.5193,30.5283,42977.0
2017-08-17 10:45:00,33.86,33.88,33.86,33.87,13127.0,30.5283,30.5463,30.5283,30.5373,13127.0
2017-08-17 10:50:00,33.87,33.88,33.85,33.88,11784.0,30.5373,30.5463,30.5193,30.5463,11784.0
2017-08-17 10:55:00,33.88,33.89,33.86,33.86,57886.0,30.5463,30.5554,30.5283,30.5283,57886.0
2017-08-17 11:00:00,33.86,33.89,33.86,33.89,23140.0,30.5283,30.5554,30.5283,30.5554,23140.0
2017-08-17 11:05:00,33.89,33.92,33.89,33.91,26167.0,30.5554,30.5824,30.5554,30.5734,26167.0
2017-08-17 11:10:00,33.91,33.91,33.9,33.91,3320.0,30.5734,30.5734,30.5644,30.5734,3320.0
2017-08-17 11:15:00,33.91,33.92,33.91,33.91,24271.0,30.5734,30.5824,30.5734,30.5734,24271.0
2017-08-17 11:20:00,33.91,33.92,33.91,33.91,9020.0,30.5734,30.5824,30.5734,30.5734,9020.0
2017-08-17 11:25:00,33.91,33.92,33.89,33.9,125178.0,30.5734,30.5824,30.5554,30.5644,125178.0
2017-08-17 11:30:00,33.89,33.9,33.87,33.87,45787.0,30.5554,30.5644,30.5373,30.5373,45787.0
2017-08-17 11:35:00,33.87,33.87,33.85,33.85,30287.0,30.5373,30.5373,30.5193,30.5193,30287.0
2017-08-17 11:40:00,33.85,33.87,33.85,33.87,11442.0,30.5193,30.5373,30.5193,30.5373,11442.0
2017-08-17 11:45:00,33.87,33.87,33.82,33.83,32502.0,30.5373,30.5373,30.4922,30.5013,32502.0
2017-08-17 11:50:00,33.84,33.85,33.83,33.84,8789.0,30.5103,30.5193,30.5013,30.5103,8789.0
2017-08-17 11:55:00,33.84,33.85,33.83,33.84,25082.0,30.5103,30.5193,30.5013,30.5103,25082.0
2017-08-17 12:00:00,33.84,33.84,33.83,33.84,6174.0,30.5103,30.5103,30.5013,30.5103,6174.0
2017-08-17 12:05:00,33.84,33.84,33.82,33.83,2680.0,30.5103,30.5103,30.4922,30.5013,2680.0
2017-08-17 12:10:00,33.82,33.82,33.81,33.81,13951.0,30.4922,30.4922,30.4832,30.4832,13951.0
2017-08-17 12:15:00,33.81,33.81,33.79,33.8,18189.0,30.4832,30.4832,30.4652,30.4742,18189.0
2017-08-17 12:20:00,33.81,33.82,33.8,33.81,31863.0,30.4832,30.4922,30.4742,30.4832,31863.0
2017-08-17 12:25:00,33.8,33.82,33.8,33.82,7000.0,30.4742,30.4922,30.4742,30.4922,7000.0
2017-08-17 12:30:00,33.82,33.82,33.81,33.81,9951.0,30.4922,30.4922,30.4832,30.4832,9951.0
2017-08-17 12:35:00,33.81,33.81,33.8,33.81,4946.0,30.4832,30.4832,30.4742,30.4832,4946.0
2017-08-17 12:40:00,33.81,33.81,33.8,33.81,24192.0,30.4832,30.4832,30.4742,30.4832,24192.0
2017-08-17 12:45:00,33.81,33.82,33.81,33.82,7256.0,30.4832,30.4922,30.4832,30.4922,7256.0
2017-08-17 12:50:00,33.81,33.81,33.8,33.8,9662.0,30.4832,30.4832,30.4742,30.4742,9662.0
2017-08-17 12:55:00,33.8,33.8,33.77,33.78,12870.0,30.4742,30.4742,30.4472,30.4562,12870.0
2017-08-17 13:00:00,33.78,33.78,33.77,33.77,2887.0,30.4562,30.4562,30.4472,30.4472,2887.0
2017-08-17 13:05:00,33.77,33.79,33.77,33.78,5420.0,30.4472,30.4652,30.4472,30.4562,5420.0
2017-08-17 13:10:00,33.78,33.78,33.77,33.77,6900.0,30.4562,30.4562,30.4472,30.4472,6900.0
2017-08-17 13:15:00,33.77,33.78,33.77,33.78,4600.0,30.4472,30.4562,30.4472,30.4562,4600.0
2017-08-17 13:20:00,33.77,33.77,33.76,33.76,6373.0,30.4472,30.4472,30.4382,30.4382,6373.0
2017-08-17 13:25:00,33.77,33.77,33.76,33.77,5520.0,30.4472,30.4472,30.4382,30.4472,5520.0
2017-08-17 13:30:00,33.78,33.79,33.77,33.77,5767.0,30.4562,30.4652,30.4472,30.4472,5767.0
2017-08-17 13:35:00,33.77,33.79,33.77,33.78,8141.0,30.4472,30.4652,30.4472,30.4562,8141.0
2017-08-17 13:40:00,33.78,33.79,33.78,33.78,5500.0,30.4562,30.4652,30.4562,30.4562,5500.0
2017-08-17 13:45:00,33.77,33.78,33.76,33.77,9250.0,30.4472,30.4562,30.4382,30.4472,9250.0
2017-08-17 13:50:00,33.76,33.78,33.75,33.76,51860.0,30.4382,30.4562,30.4291,30.4382,51860.0
2017-08-17 13:55:00,33.76,33.77,33.75,33.77,30153.0,30.4382,30.4472,30.4291,30.4472,30153.0
2017-08-17 14:00:00,33.77,33.77,33.75,33.75,10200.0,30.4472,30.4472,30.4291,30.4291,10200.0
2017-08-17 14:05:00,33.76,33.76,33.75,33.75,3800.0,30.4382,30.4382,30.4291,30.4291,3800.0
2017-08-17 14:10:00,33.76,33.76,33.75,33.75,945.0,30.4382,30.4382,30.4291,30.4291,945.0
2017-08-17 14:15:00,33.76,33.76,33.72,33.72,90148.0,30.4382,30.4382,30.4021,30.4021,90148.0
2017-08-17 14:20:00,33.72,33.72,33.71,33.72,5671.0,30.4021,30.4021,30.3931,30.4021,5671.0
2017-08-17 14:25:00,33.72,33.74,33.72,33.74,10700.0,30.4021,30.4201,30.4021,30.4201,10700.0
2017-08-17 14:30:00,33.74,33.74,33.73,33.74,10354.0,30.4201,30.4201,30.4111,30.4201,10354.0
2017-08-17 14:35:00,33.73,33.74,33.73,33.73,2429.0,30.4111,30.4201,30.4111,30.4111,2429.0
2017-08-17 14:40:00,33.73,33.73,33.71,33.71,77078.0,30.4111,30.4111,30.3931,30.3931,77078.0
2017-08-17 14:45:00,33.71,33.72,33.7,33.71,31407.0,30.3931,30.4021,30.3841,30.3931,31407.0
2017-08-17 14:50:00,33.7,33.71,33.7,33.7,8492.0,30.3841,30.3931,30.3841,30.3841,8492.0
2017-08-17 14:55:00,33.7,33.71,33.69,33.7,22342.0,30.3841,30.3931,30.375,30.3841,22342.0
2017-08-17 15:00:00,33.71,33.71,33.68,33.7,51333.0,30.3931,30.3931,30.366,30.3841,51333.0
2017-08-17 15:05:00,33.7,33.7,33.68,33.69,36899.0,30.3841,30.3841,30.366,30.375,36899.0
2017-08-17 15:10:00,33.7,33.7,33.69,33.7,10321.0,30.3841,30.3841,30.375,30.3841,10321.0
2017-08-17 15:15:00,33.69,33.7,33.66,33.66,64596.0,30.375,30.3841,30.348,30.348,64596.0
2017-08-17 15:20:00,33.66,33.67,33.65,33.66,26320.0,30.348,30.357,30.339,30.348,26320.0
2017-08-17 15:25:00,33.66,33.66,33.65,33.66,21644.0,30.348,30.348,30.339,30.348,21644.0
2017-08-17 15:30:00,33.66,33.68,33.65,33.68,37603.0,30.348,30.366,30.339,30.366,37603.0
2017-08-17 15:35:00,33.68,33.68,33.65,33.65,56696.0,30.366,30.366,30.339,30.339,56696.0
2017-08-17 15:40:00,33.66,33.66,33.62,33.64,46018.0,30.348,30.348,30.3119,30.33,46018.0
2017-08-17 15:45:00,33.64,33.64,33.61,33.63,70990.0,30.33,30.33,30.3029,30.3209,70990.0
2017-08-17 15:50:00,33.62,33.62,33.6,33.62,88221.0,30.3119,30.3119,30.2939,30.3119,88221.0
2017-08-17 15:55:00,33.62,33.62,33.58,33.59,244220.0,30.3119,30.3119,30.2759,30.2849,244220.0
2017-08-18 09:30:00,33.62,33.66,33.61,33.63,43732.0,30.3119,30.348,30.3029,30.3209,43732.0
2017-08-18 09:35:00,33.64,33.66,33.6,33.61,75095.0,30.33,30.348,30.2939,30.3029,75095.0
2017-08-18 09:40:00,33.62,33.64,33.6,33.62,46643.0,30.3119,30.33,30.2939,30.3119,46643.0
2017-08-18 09:45:00,33.62,33.62,33.56,33.59,214685.0,30.3119,30.3119,30.2578,30.2849,214685.0
2017-08-18 09:50:00,33.59,33.6,33.56,33.57,30263.0,30.2849,30.2939,30.2578,30.2668,30263.0
2017-08-18 09:55:00,33.58,33.59,33.56,33.58,16678.0,30.2759,30.2849,30.2578,30.2759,16678.0
2017-08-18 10:00:00,33.58,33.65,33.57,33.65,63299.0,30.2759,30.339,30.2668,30.339,63299.0
2017-08-18 10:05:00,33.65,33.66,33.64,33.66,24299.0,30.339,30.348,30.33,30.348,24299.0
2017-08-18 10:10:00,33.66,33.66,33.64,33.66,19840.0,30.348,30.348,30.33,30.348,19840.0
2017-08-18 10:15:00,33.65,33.67,33.65,33.65,45542.0,30.339,30.357,30.339,30.339,45542.0
2017-08-18 10:20:00,33.65,33.67,33.65,33.65,11640.0,30.339,30.357,30.339,30.339,11640.0
2017-08-18 10:25:00,33.65,33.65,33.63,33.64,17800.0,30.339,30.339,30.3209,30.33,17800.0
2017-08-18 10:30:00,33.63,33.63,33.61,33.63,10404.0,30.3209,30.3209,30.3029,30.3209,10404.0
2017-08-18 10:35:00,33.64,33.68,33.63,33.68,53060.0,30.33,30.366,30.3209,30.366,53060.0
2017-08-18 10:40:00,33.68,33.69,33.66,33.67,117578.0,30.366,30.375,30.348,30.357,117578.0
2017-08-18 10:45:00,33.67,33.67,33.66,33.67,14163.0,30.357,30.357,30.348,30.357,14163.0
2017-08-18 10:50:00,33.67,33.7,33.67,33.7,57147.0,30.357,30.3841,30.357,30.3841,57147.0
2017-08-18 10:55:00,33.7,33.73,33.69,33.71,63244.0,30.3841,30.4111,30.375,30.3931,63244.0
2017-08-18 11:00:00,33.72,33.72,33.7,33.71,31098.0,30.4021,30.4021,30.3841,30.3931,31098.0
2017-08-18 11:05:00,33.71,33.71,33.68,33.68,41902.0,30.3931,30.3931,30.366,30.366,41902.0
2017-08-18 11:10:00,33.69,33.69,33.68,33.69,16755.0,30.375,30.375,30.366,30.375,16755.0
2017-08-18 11:15:00,33.69,33.74,33.69,33.73,39668.0,30.375,30.4201,30.375,30.4111,39668.0
2017-08-18 11:20:00,33.73,33.74,33.72,33.73,31606.0,30.4111,30.4201,30.4021,30.4111,31606.0
2017-08-18 11:25:00,33.73,33.78,33.73,33.77,29653.0,30.4111,30.4562,30.4111,30.4472,29653.0
2017-08-18 11:30:00,33.77,33.77,33.74,33.76,13123.0,30.4472,30.4472,30.4201,30.4382,13123.0
2017-08-18 11:35:00,33.75,33.75,33.73,33.74,4272.0,30.4291,30.4291,30.4111,30.4201,4272.0
2017-08-18 11:40:00,33.75,33.75,33.72,33.74,18994.0,30.4291,30.4291,30.4021,30.4201,18994.0
2017-08-18 11:45:00,33.73,33.77,33.73,33.77,29676.0,30.4111,30.4472,30.4111,30.4472,29676.0
2017-08-18 11:50:00,33.77,33.79,33.75,33.78,13995.0,30.4472,30.4652,30.4291,30.4562,13995.0
2017-08-18 11:55:00,33.78,33.78,33.75,33.75,173113.0,30.4562,30.4562,30.4291,30.4291,173113.0
2017-08-18 12:00:00,33.75,33.76,33.72,33.72,102180.0,30.4291,30.4382,30.4021,30.4021,102180.0
2017-08-18 12:05:00,33.72,33.72,33.71,33.71,116930.0,30.4021,30.4021,30.3931,30.3931,116930.0
2017-08-18 12:10:00,33.72,33.72,33.71,33.72,4903.0,30.4021,30.4021,30.3931,30.4021,4903.0
2017-08-18 12:15:00,33.72,33.72,33.7,33.71,47897.0,30.4021,30.4021,30.3841,30.3931,47897.0
2017-08-18 12:20:00,33.7,33.71,33.69,33.69,12362.0,30.3841,30.3931,30.375,30.375,12362.0
2017-08-18 12:25:00,33.7,33.72,33.69,33.72,15825.0,30.3841,30.4021,30.375,30.4021,15825.0
2017-08-18 12:30:00,33.72,33.76,33.72,33.74,43570.0,30.4021,30.4382,30.4021,30.4201,43570.0
2017-08-18 12:35:00,33.74,33.74,33.72,33.73,13085.0,30.4201,30.4201,30.4021,30.4111,13085.0
2017-08-18 12:40:00,33.73,33.79,33.72,33.76,42368.0,30.4111,30.4652,30.4021,30.4382,42368.0
2017-08-18 12:45:00,33.75,33.79,33.74,33.79,20925.0,30.4291,30.4652,30.4201,30.4652,20925.0
2017-08-18 12:50:00,33.79,33.79,33.77,33.77,8296.0,30.4652,30.4652,30.4472,30.4472,8296.0
2017-08-18 12:55:00,33.78,33.78,33.76,33.76,6543.0,30.4562,30.4562,30.4382,30.4382,6543.0
2017-08-18 13:00:00,33.76,33.77,33.74,33.75,16672.0,30.4382,30.4472,30.4201,30.4291,16672.0
2017-08-18 13:05:00,33.74,33.75,33.73,33.73,5097.0,30.4201,30.4291,30.4111,30.4111,5097.0
2017-08-18 13:10:00,33.74,33.75,33.73,33.73,7404.0,30.4201,30.4291,30.4111,30.4111,7404.0
2017-08-18 13:15:00,33.73,33.74,33.72,33.72,9600.0,30.4111,30.4201,30.4021,30.4021,9600.0
2017-08-18 13:20:00,33.72,33.72,33.71,33.71,506.0,30.4021,30.4021,30.3931,30.3931,506.0
2017-08-18 13:25:00,33.71,33.73,33.71,33.72,11124.0,30.3931,30.4111,30.3931,30.4021,11124.0
2017-08-18 13:30:00,33.72,33.72,33.71,33.71,2400.0,30.4021,30.4021,30.3931,30.3931,2400.0
2017-08-18 13:35:00,33.72,33.72,33.7,33.7,5270.0,30.4021,30.4021,30.3841,30.3841,5270.0
2017-08-18 13:40:00,33.7,33.71,33.69,33.7,16588.0,30.3841,30.3931,30.375,30.3841,16588.0
2017-08-18 13:45:00,33.7,33.71,33.7,33.7,1654.0,30.3841,30.3931,30.3841,30.3841,1654.0
2017-08-18 13:50:00,33.7,33.71,33.69,33.69,7490.0,30.3841,30.3931,30.375,30.375,7490.0
2017-08-18 13:55:00,33.69,33.7,33.66,33.67,41367.0,30.375,30.3841,30.348,30.357,41367.0
2017-08-18 14:00:00,33.67,33.68,33.67,33.67,1287.0,30.357,30.366,30.357,30.357,1287.0
2017-08-18 14:05:00,33.68,33.68,33.67,33.67,1865.0,30.366,30.366,30.357,30.357,1865.0
2017-08-18 14:10:00,33.68,33.68,33.67,33.67,1010.0,30.366,30.366,30.357,30.357,1010.0
2017-08-18 14:15:00,33.68,33.68,33.67,33.67,1550.0,30.366,30.366,30.357,30.357,1550.0
2017-08-18 14:20:00,33.67,33.68,33.67,33.68,1650.0,30.357,30.366,30.357,30.366,1650.0
2017-08-18 14:25:00,33.67,33.69,33.67,33.69,10654.0,30.357,30.375,30.357,30.375,10654.0
2017-08-18 14:30:00,33.69,33.7,33.68,33.7,4771.0,30.375,30.3841,30.366,30.3841,4771.0
2017-08-18 14:35:00,33.7,33.71,33.69,33.71,7563.0,30.3841,30.3931,30.375,30.3931,7563.0
2017-08-18 14:40:00,33.71,33.72,33.7,33.71,21303.0,30.3931,30.4021,30.3841,30.3931,21303.0
2017-08-18 14:45:00,33.71,33.72,33.7,33.72,3148.0,30.3931,30.4021,30.3841,30.4021,3148.0
2017-08-18 14:50:00,33.72,33.72,33.7,33.7,3034.0,30.4021,30.4021,30.3841,30.3841,3034.0
2017-08-18 14:55:00,33.71,33.71,33.7,33.71,2079.0,30.3931,30.3931,30.3841,30.3931,2079.0
2017-08-18 15:00:00,33.7,33.71,33.7,33.7,1000.0,30.3841,30.3931,30.3841,30.3841,1000.0
2017-08-18 15:05:00,33.71,33.72,33.71,33.72,5900.0,30.3931,30.4021,30.3931,30.4021,5900.0
2017-08-18 15:10:00,33.72,33.73,33.71,33.72,60603.0,30.4021,30.4111,30.3931,30.4021,60603.0
2017-08-18 15:15:00,33.72,33.72,33.7,33.7,50061.0,30.4021,30.4021,30.3841,30.3841,50061.0
2017-08-18 15:20:00,33.71,33.71,33.69,33.69,14902.0,30.3931,30.3931,30.375,30.375,14902.0
2017-08-18 15:25:00,33.69,33.7,33.69,33.69,1386.0,30.375,30.3841,30.375,30.375,1386.0
2017-08-18 15:30:00,33.69,33.7,33.69,33.7,5887.0,30.375,30.3841,30.375,30.3841,5887.0
2017-08-18 15:35:00,33.7,33.73,33.7,33.73,25272.0,30.3841,30.4111,30.3841,30.4111,25272.0
2017-08-18 15:40:00,33.73,33.73,33.72,33.73,1512.0,30.4111,30.4111,30.4021,30.4111,1512.0
2017-08-18 15:45:00,33.73,33.73,33.71,33.72,24542.0,30.4111,30.4111,30.3931,30.4021,24542.0
2017-08-18 15:50:00,33.71,33.71,33.7,33.7,37933.0,30.3931,30.3931,30.3841,30.3841,37933.0
2017-08-18 15:55:00,33.71,33.71,33.69,33.71,179739.0,30.3931,30.3931,30.375,30.3931,179739.0
2017-08-21 09:30:00,33.39,33.5,33.29,33.34,148696.0,30.1046,30.2037,30.0144,30.0595,148696.0
2017-08-21 09:35:00,33.35,33.37,33.33,33.36,54619.0,30.0685,30.0865,30.0505,30.0775,54619.0
2017-08-21 09:40:00,33.36,33.38,33.35,33.35,34498.0,30.0775,30.0955,30.0685,30.0685,34498.0
2017-08-21 09:45:00,33.36,33.38,33.33,33.37,22498.0,30.0775,30.0955,30.0505,30.0865,22498.0
2017-08-21 09:50:00,33.37,33.38,33.35,33.35,22626.0,30.0865,30.0955,30.0685,30.0685,22626.0
2017-08-21 09:55:00,33.35,33.36,33.32,33.32,52364.0,30.0685,30.0775,30.0414,30.0414,52364.0
2017-08-21 10:00:00,33.33,33.35,33.31,33.33,94558.0,30.0505,30.0685,30.0324,30.0505,94558.0
2017-08-21 10:05:00,33.33,33.35,33.32,33.35,34039.0,30.0505,30.0685,30.0414,30.0685,34039.0
2017-08-21 10:10:00,33.35,33.35,33.32,33.33,61183.0,30.0685,30.0685,30.0414,30.0505,61183.0
2017-08-21 10:15:00,33.33,33.34,33.31,33.32,28641.0,30.0505,30.0595,30.0324,30.0414,28641.0
2017-08-21 10:20:00,33.32,33.33,33.3,33.31,89289.0,30.0414,30.0505,30.0234,30.0324,89289.0
2017-08-21 10:25:00,33.32,33.34,33.31,33.33,29423.0,30.0414,30.0595,30.0324,30.0505,29423.0
2017-08-21 10:30:00,33.33,33.35,33.32,33.35,35054.0,30.0505,30.0685,30.0414,30.0685,35054.0
2017-08-21 10:35:00,33.34,33.35,33.34,33.35,55124.0,30.0595,30.0685,30.0595,30.0685,55124.0
2017-08-21 10:40:00,33.35,33.37,33.35,33.36,31899.0,30.0685,30.0865,30.0685,30.0775,31899.0
2017-08-21 10:45:00,33.36,33.38,33.35,33.37,48450.0,30.0775,30.0955,30.0685,30.0865,48450.0
2017-08-21 10:50:00,33.37,33.38,33.36,33.37,7300.0,30.0865,30.0955,30.0775,30.0865,7300.0
2017-08-21 10:55:00,33.37,33.38,33.36,33.38,57935.0,30.0865,30.0955,30.0775,30.0955,57935.0
2017-08-21 11:00:00,33.38,33.38,33.36,33.37,8973.0,30.0955,30.0955,30.0775,30.0865,8973.0
2017-08-21 11:05:00,33.37,33.39,33.36,33.39,6744.0,30.0865,30.1046,30.0775,30.1046,6744.0
2017-08-21 11:10:00,33.39,33.41,33.38,33.4,6100.0,30.1046,30.1226,30.0955,30.1136,6100.0
2017-08-21 11:15:00,33.41,33.42,33.4,33.41,16856.0,30.1226,30.1316,30.1136,30.1226,16856.0
2017-08-21 11:20:00,33.42,33.43,33.41,33.43,6657.0,30.1316,30.1406,30.1226,30.1406,6657.0
2017-08-21 11:25:00,33.43,33.43,33.41,33.41,5980.0,30.1406,30.1406,30.1226,30.1226,5980.0
2017-08-21 11:30:00,33.41,33.43,33.41,33.43,5084.0,30.1226,30.1406,30.1226,30.1406,5084.0
2017-08-21 11:35:00,33.43,33.44,33.42,33.43,3472.0,30.1406,30.1496,30.1316,30.1406,3472.0
2017-08-21 11:40:00,33.43,33.44,33.43,33.44,6410.0,30.1406,30.1496,30.1406,30.1496,6410.0
2017-08-21 11:45:00,33.44,33.45,33.43,33.44,25377.0,30.1496,30.1587,30.1406,30.1496,25377.0
2017-08-21 11:50:00,33.44,33.44,33.43,33.44,3048.0,30.1496,30.1496,30.1406,30.1496,3048.0
2017-08-21 11:55:00,33.44,33.45,33.44,33.44,13515.0,30.1496,30.1587,30.1496,30.1496,13515.0
2017-08-21 12:00:00,33.43,33.44,33.42,33.42,9048.0,30.1406,30.1496,30.1316,30.1316,9048.0
2017-08-21 12:05:00,33.43,33.43,33.41,33.41,18323.0,30.1406,30.1406,30.1226,30.1226,18323.0
2017-08-21 12:10:00,33.41,33.42,33.39,33.39,11561.0,30.1226,30.1316,30.1046,30.1046,11561.0
2017-08-21 12:15:00,33.39,33.4,33.39,33.4,10613.0,30.1046,30.1136,30.1046,30.1136,10613.0
2017-08-21 12:20:00,33.4,33.41,33.39,33.41,17812.0,30.1136,30.1226,30.1046,30.1226,17812.0
2017-08-21 12:25:00,33.41,33.42,33.4,33.41,12424.0,30.1226,30.1316,30.1136,30.1226,12424.0
2017-08-21 12:30:00,33.41,33.41,33.4,33.41,2747.0,30.1226,30.1226,30.1136,30.1226,2747.0
2017-08-21 12:35:00,33.41,33.41,33.4,33.41,1700.0,30.1226,30.1226,30.1136,30.1226,1700.0
2017-08-21 12:40:00,33.41,33.41,33.39,33.4,11341.0,30.1226,30.1226,30.1046,30.1136,11341.0
2017-08-21 12:45:00,33.4,33.4,33.39,33.4,10086.0,30.1136,30.1136,30.1046,30.1136,10086.0
2017-08-21 12:50:00,33.4,33.4,33.39,33.4,2827.0,30.1136,30.1136,30.1046,30.1136,2827.0
2017-08-21 12:55:00,33.4,33.4,33.39,33.4,2661.0,30.1136,30.1136,30.1046,30.1136,2661.0
2017-08-21 13:00:00,33.4,33.4,33.39,33.4,6600.0,30.1136,30.1136,30.1046,30.1136,6600.0
2017-08-21 13:05:00,33.41,33.41,33.4,33.41,2033.0,30.1226,30.1226,30.1136,30.1226,2033.0
2017-08-21 13:10:00,33.41,33.41,33.4,33.41,13446.0,30.1226,30.1226,30.1136,30.1226,13446.0
2017-08-21 13:15:00,33.41,33.41,33.39,33.4,15442.0,30.1226,30.1226,30.1046,30.1136,15442.0
2017-08-21 13:20:00,33.4,33.41,33.39,33.41,10144.0,30.1136,30.1226,30.1046,30.1226,10144.0
2017-08-21 13:25:00,33.41,33.42,33.4,33.41,15892.0,30.1226,30.1316,30.1136,30.1226,15892.0
2017-08-21 13:30:00,33.41,33.41,33.4,33.4,5086.0,30.1226,30.1226,30.1136,30.1136,5086.0
2017-08-21 13:35:00,33.4,33.41,33.38,33.4,8141.0,30.1136,30.1226,30.0955,30.1136,8141.0
2017-08-21 13:40:00,33.4,33.4,33.39,33.4,1700.0,30.1136,30.1136,30.1046,30.1136,1700.0
2017-08-21 13:45:00,33.4,33.4,33.39,33.39,7920.0,30.1136,30.1136,30.1046,30.1046,7920.0
2017-08-21 13:50:00,33.4,33.4,33.37,33.37,7847.0,30.1136,30.1136,30.0865,30.0865,7847.0
2017-08-21 13:55:00,33.38,33.38,33.35,33.37,27484.0,30.0955,30.0955,30.0685,30.0865,27484.0
2017-08-21 14:00:00,33.37,33.37,33.36,33.37,3705.0,30.0865,30.0865,30.0775,30.0865,3705.0
2017-08-21 14:05:00,33.37,33.37,33.36,33.37,3600.0,30.0865,30.0865,30.0775,30.0865,3600.0
2017-08-21 14:10:00,33.37,33.37,33.36,33.37,3900.0,30.0865,30.0865,30.0775,30.0865,3900.0
2017-08-21 14:15:00,33.37,33.37,33.35,33.36,41828.0,30.0865,30.0865,30.0685,30.0775,41828.0
2017-08-21 14:20:00,33.36,33.36,33.35,33.36,2200.0,30.0775,30.0775,30.0685,30.0775,2200.0
2017-08-21 14:25:00,33.36,33.37,33.36,33.37,22742.0,30.0775,30.0865,30.0775,30.0865,22742.0
2017-08-21 14:30:00,33.37,33.37,33.36,33.36,19407.0,30.0865,30.0865,30.0775,30.0775,19407.0
2017-08-21 14:35:00,33.37,33.37,33.36,33.36,1840.0,30.0865,30.0865,30.0775,30.0775,1840.0
2017-08-21 14:40:00,33.37,33.37,33.35,33.36,12312.0,30.0865,30.0865,30.0685,30.0775,12312.0
2017-08-21 14:45:00,33.36,33.36,33.35,33.36,3070.0,30.0775,30.0775,30.0685,30.0775,3070.0
2017-08-21 14:50:00,33.36,33.37,33.35,33.37,19650.0,30.0775,30.0865,30.0685,30.0865,19650.0
2017-08-21 14:55:00,33.37,33.37,33.36,33.37,17792.0,30.0865,30.0865,30.0775,30.0865,17792.0
2017-08-21 15:00:00,33.37,33.37,33.36,33.37,22177.0,30.0865,30.0865,30.0775,30.0865,22177.0
2017-08-21 15:05:00,33.37,33.37,33.36,33.37,7900.0,30.0865,30.0865,30.0775,30.0865,7900.0
2017-08-21 15:10:00,33.37,33.37,33.36,33.37,29755.0,30.0865,30.0865,30.0775,30.0865,29755.0
2017-08-21 15:15:00,33.37,33.37,33.36,33.37,1900.0,30.0865,30.0865,30.0775,30.0865,1900.0
2017-08-21 15:20:00,33.37,33.39,33.36,33.38,83525.0,30.0865,30.1046,30.0775,30.0955,83525.0
2017-08-21 15:25:00,33.39,33.39,33.38,33.39,16577.0,30.1046,30.1046,30.0955,30.1046,16577.0
2017-08-21 15:30:00,33.39,33.39,33.38,33.39,1400.0,30.1046,30.1046,30.0955,30.1046,1400.0
2017-08-21 15:35:00,33.39,33.39,33.37,33.37,24166.0,30.1046,30.1046,30.0865,30.0865,24166.0
2017-08-21 15:40:00,33.38,33.39,33.37,33.39,45656.0,30.0955,30.1046,30.0865,30.1046,45656.0
2017-08-21 15:45:00,33.39,33.4,33.38,33.39,93041.0,30.1046,30.1136,30.0955,30.1046,93041.0
2017-08-21 15:50:00,33.4,33.42,33.39,33.4,101007.0,30.1136,30.1316,30.1046,30.1136,101007.0
2017-08-21 15:55:00,33.4,33.41,33.37,33.39,214107.0,30.1136,30.1226,30.0865,30.1046,214107.0
2017-08-22 09:30:00,33.46,33.48,33.42,33.47,66418.0,30.1677,30.1857,30.1316,30.1767,66418.0
2017-08-22 09:35:00,33.47,33.49,33.46,33.48,30849.0,30.1767,30.1947,30.1677,30.1857,30849.0
2017-08-22 09:40:00,33.48,33.5,33.48,33.49,11268.0,30.1857,30.2037,30.1857,30.1947,11268.0
2017-08-22 09:45:00,33.49,33.5,33.46,33.47,24571.0,30.1947,30.2037,30.1677,30.1767,24571.0
2017-08-22 09:50:00,33.47,33.48,33.47,33.47,12902.0,30.1767,30.1857,30.1767,30.1767,12902.0
2017-08-22 09:55:00,33.47,33.48,33.44,33.44,28360.0,30.1767,30.1857,30.1496,30.1496,28360.0
2017-08-22 10:00:00,33.45,33.46,33.44,33.45,16439.0,30.1587,30.1677,30.1496,30.1587,16439.0
2017-08-22 10:05:00,33.46,33.46,33.43,33.45,468506.0,30.1677,30.1677,30.1406,30.1587,468506.0
2017-08-22 10:10:00,33.44,33.47,33.44,33.47,11659.0,30.1496,30.1767,30.1496,30.1767,11659.0
2017-08-22 10:15:00,33.47,33.47,33.46,33.47,36763.0,30.1767,30.1767,30.1677,30.1767,36763.0
2017-08-22 10:20:00,33.47,33.49,33.47,33.48,57390.0,30.1767,30.1947,30.1767,30.1857,57390.0
2017-08-22 10:25:00,33.47,33.48,33.47,33.47,7032.0,30.1767,30.1857,30.1767,30.1767,7032.0
2017-08-22 10:30:00,33.48,33.48,33.47,33.47,2400.0,30.1857,30.1857,30.1767,30.1767,2400.0
2017-08-22 10:35:00,33.47,33.49,33.47,33.49,9983.0,30.1767,30.1947,30.1767,30.1947,9983.0
2017-08-22 10:40:00,33.48,33.49,33.48,33.48,5600.0,30.1857,30.1947,30.1857,30.1857,5600.0
2017-08-22 10:45:00,33.48,33.49,33.48,33.48,2050.0,30.1857,30.1947,30.1857,30.1857,2050.0
2017-08-22 10:50:00,33.48,33.51,33.48,33.5,19602.0,30.1857,30.2128,30.1857,30.2037,19602.0
2017-08-22 10:55:00,33.5,33.51,33.49,33.49,63845.0,30.2037,30.2128,30.1947,30.1947,63845.0
2017-08-22 11:00:00,33.49,33.51,33.49,33.49,14601.0,30.1947,30.2128,30.1947,30.1947,14601.0
2017-08-22 11:05:00,33.49,33.5,33.49,33.49,2777.0,30.1947,30.2037,30.1947,30.1947,2777.0
2017-08-22 11:10:00,33.49,33.51,33.49,33.5,12225.0,30.1947,30.2128,30.1947,30.2037,12225.0
2017-08-22 11:15:00,33.5,33.52,33.5,33.52,6555.0,30.2037,30.2218,30.2037,30.2218,6555.0
2017-08-22 11:20:00,33.51,33.52,33.51,33.52,7350.0,30.2128,30.2218,30.2128,30.2218,7350.0
2017-08-22 11:25:00,33.51,33.53,33.51,33.52,10900.0,30.2128,30.2308,30.2128,30.2218,10900.0
2017-08-22 11:30:00,33.53,33.54,33.52,33.54,16997.0,30.2308,30.2398,30.2218,30.2398,16997.0
2017-08-22 11:35:00,33.53,33.54,33.53,33.54,6149.0,30.2308,30.2398,30.2308,30.2398,6149.0
2017-08-22 11:40:00,33.53,33.54,33.52,33.52,22164.0,30.2308,30.2398,30.2218,30.2218,22164.0
2017-08-22 11:45:00,33.52,33.53,33.52,33.52,1500.0,30.2218,30.2308,30.2218,30.2218,1500.0
2017-08-22 11:50:00,33.52,33.53,33.52,33.53,1100.0,30.2218,30.2308,30.2218,30.2308,1100.0
2017-08-22 11:55:00,33.52,33.53,33.52,33.52,2000.0,30.2218,30.2308,30.2218,30.2218,2000.0
2017-08-22 12:00:00,33.52,33.55,33.52,33.55,21915.0,30.2218,30.2488,30.2218,30.2488,21915.0
2017-08-22 12:05:00,33.54,33.55,33.54,33.54,4025.0,30.2398,30.2488,30.2398,30.2398,4025.0
2017-08-22 12:10:00,33.54,33.55,33.54,33.54,4250.0,30.2398,30.2488,30.2398,30.2398,4250.0
2017-08-22 12:15:00,33.54,33.55,33.54,33.54,2566.0,30.2398,30.2488,30.2398,30.2398,2566.0
2017-08-22 12:20:00,33.54,33.56,33.54,33.54,35027.0,30.2398,30.2578,30.2398,30.2398,35027.0
2017-08-22 12:25:00,33.54,33.54,33.53,33.54,5559.0,30.2398,30.2398,30.2308,30.2398,5559.0
2017-08-22 12:30:00,33.53,33.54,33.53,33.54,18939.0,30.2308,30.2398,30.2308,30.2398,18939.0
2017-08-22 12:35:00,33.54,33.55,33.54,33.54,1966.0,30.2398,30.2488,30.2398,30.2398,1966.0
2017-08-22 12:40:00,33.54,33.55,33.54,33.54,1405.0,30.2398,30.2488,30.2398,30.2398,1405.0
2017-08-22 12:45:00,33.54,33.54,33.52,33.52,17624.0,30.2398,30.2398,30.2218,30.2218,17624.0
2017-08-22 12:50:00,33.53,33.53,33.52,33.52,2526.0,30.2308,30.2308,30.2218,30.2218,2526.0
2017-08-22 12:55:00,33.52,33.54,33.52,33.54,22764.0,30.2218,30.2398,30.2218,30.2398,22764.0
2017-08-22 13:00:00,33.54,33.55,33.53,33.54,5152.0,30.2398,30.2488,30.2308,30.2398,5152.0
2017-08-22 13:05:00,33.54,33.55,33.54,33.54,3572.0,30.2398,30.2488,30.2398,30.2398,3572.0
2017-08-22 13:10:00,33.54,33.55,33.54,33.54,3425.0,30.2398,30.2488,30.2398,30.2398,3425.0
2017-08-22 13:15:00,33.54,33.54,33.53,33.54,13902.0,30.2398,30.2398,30.2308,30.2398,13902.0
2017-08-22 13:20:00,33.53,33.54,33.53,33.53,2500.0,30.2308,30.2398,30.2308,30.2308,2500.0
2017-08-22 13:25:00,33.54,33.54,33.52,33.53,26689.0,30.2398,30.2398,30.2218,30.2308,26689.0
2017-08-22 13:30:00,33.54,33.54,33.53,33.53,1838.0,30.2398,30.2398,30.2308,30.2308,1838.0
2017-08-22 13:35:00,33.53,33.54,33.53,33.53,2100.0,30.2308,30.2398,30.2308,30.2308,2100.0
2017-08-22 13:40:00,33.53,33.54,33.53,33.53,2988.0,30.2308,30.2398,30.2308,30.2308,2988.0
2017-08-22 13:45:00,33.54,33.54,33.53,33.54,2500.0,30.2398,30.2398,30.2308,30.2398,2500.0
2017-08-22 13:50:00,33.53,33.54,33.53,33.54,2336.0,30.2308,30.2398,30.2308,30.2398,2336.0
2017-08-22 13:55:00,33.54,33.54,33.52,33.53,12079.0,30.2398,30.2398,30.2218,30.2308,12079.0
2017-08-22 14:00:00,33.52,33.53,33.52,33.53,5532.0,30.2218,30.2308,30.2218,30.2308,5532.0
2017-08-22 14:05:00,33.52,33.53,33.52,33.52,1850.0,30.2218,30.2308,30.2218,30.2218,1850.0
2017-08-22 14:10:00,33.52,33.53,33.52,33.52,2174.0,30.2218,30.2308,30.2218,30.2218,2174.0
2017-08-22 14:15:00,33.52,33.53,33.52,33.53,3100.0,30.2218,30.2308,30.2218,30.2308,3100.0
2017-08-22 14:20:00,33.52,33.54,33.52,33.53,8498.0,30.2218,30.2398,30.2218,30.2308,8498.0
2017-08-22 14:25:00,33.54,33.54,33.53,33.53,2401.0,30.2398,30.2398,30.2308,30.2308,2401.0
2017-08-22 14:30:00,33.53,33.55,33.53,33.55,9296.0,30.2308,30.2488,30.2308,30.2488,9296.0
2017-08-22 14:35:00,33.54,33.57,33.54,33.55,16174.0,30.2398,30.2668,30.2398,30.2488,16174.0
2017-08-22 14:40:00,33.55,33.56,33.54,33.55,8664.0,30.2488,30.2578,30.2398,30.2488,8664.0
2017-08-22 14:45:00,33.54,33.55,33.54,33.54,9297.0,30.2398,30.2488,30.2398,30.2398,9297.0
2017-08-22 14:50:00,33.53,33.54,33.53,33.53,10880.0,30.2308,30.2398,30.2308,30.2308,10880.0
2017-08-22 14:55:00,33.53,33.54,33.53,33.54,6676.0,30.2308,30.2398,30.2308,30.2398,6676.0
2017-08-22 15:00:00,33.53,33.53,33.52,33.52,8200.0,30.2308,30.2308,30.2218,30.2218,8200.0
2017-08-22 15:05:00,33.52,33.52,33.51,33.52,7800.0,30.2218,30.2218,30.2128,30.2218,7800.0
2017-08-22 15:10:00,33.52,33.52,33.51,33.52,7046.0,30.2218,30.2218,30.2128,30.2218,7046.0
2017-08-22 15:15:00,33.52,33.54,33.51,33.54,41233.0,30.2218,30.2398,30.2128,30.2398,41233.0
2017-08-22 15:20:00,33.53,33.54,33.53,33.53,25405.0,30.2308,30.2398,30.2308,30.2308,25405.0
2017-08-22 15:25:00,33.53,33.54,33.53,33.53,9600.0,30.2308,30.2398,30.2308,30.2308,9600.0
2017-08-22 15:30:00,33.53,33.54,33.53,33.53,8947.0,30.2308,30.2398,30.2308,30.2308,8947.0
2017-08-22 15:35:00,33.53,33.54,33.53,33.53,10327.0,30.2308,30.2398,30.2308,30.2308,10327.0
2017-08-22 15:40:00,33.53,33.55,33.53,33.54,29162.0,30.2308,30.2488,30.2308,30.2398,29162.0
2017-08-22 15:45:00,33.55,33.57,33.54,33.56,42391.0,30.2488,30.2668,30.2398,30.2578,42391.0
2017-08-22 15:50:00,33.56,33.56,33.54,33.55,60501.0,30.2578,30.2578,30.2398,30.2488,60501.0
2017-08-22 15:55:00,33.54,33.56,33.52,33.53,288181.0,30.2398,30.2578,30.2218,30.2308,288181.0
2017-08-23 09:30:00,33.61,33.66,33.61,33.63,52895.0,30.3029,30.348,30.3029,30.3209,52895.0
2017-08-23 09:35:00,33.64,33.67,33.63,33.67,39386.0,30.33,30.357,30.3209,30.357,39386.0
2017-08-23 09:40:00,33.67,33.67,33.64,33.66,39212.0,30.357,30.357,30.33,30.348,39212.0
2017-08-23 09:45:00,33.66,33.68,33.65,33.68,12019.0,30.348,30.366,30.339,30.366,12019.0
2017-08-23 09:50:00,33.69,33.71,33.68,33.7,57331.0,30.375,30.3931,30.366,30.3841,57331.0
2017-08-23 09:55:00,33.7,33.72,33.7,33.71,14386.0,30.3841,30.4021,30.3841,30.3931,14386.0
2017-08-23 10:00:00,33.7,33.7,33.68,33.69,36858.0,30.3841,30.3841,30.366,30.375,36858.0
2017-08-23 10:05:00,33.69,33.69,33.65,33.66,27559.0,30.375,30.375,30.339,30.348,27559.0
2017-08-23 10:10:00,33.66,33.68,33.65,33.66,46852.0,30.348,30.366,30.339,30.348,46852.0
2017-08-23 10:15:00,33.68,33.7,33.67,33.7,79669.0,30.366,30.3841,30.357,30.3841,79669.0
2017-08-23 10:20:00,33.7,33.71,33.69,33.71,28124.0,30.3841,30.3931,30.375,30.3931,28124.0
2017-08-23 10:25:00,33.71,33.73,33.7,33.72,41650.0,30.3931,30.4111,30.3841,30.4021,41650.0
2017-08-23 10:30:00,33.72,33.72,33.71,33.71,31789.0,30.4021,30.4021,30.3931,30.3931,31789.0
2017-08-23 10:35:00,33.71,33.72,33.71,33.72,8673.0,30.3931,30.4021,30.3931,30.4021,8673.0
2017-08-23 10:40:00,33.72,33.73,33.71,33.72,14363.0,30.4021,30.4111,30.3931,30.4021,14363.0
2017-08-23 10:45:00,33.73,33.73,33.72,33.73,43842.0,30.4111,30.4111,30.4021,30.4111,43842.0
2017-08-23 10:50:00,33.73,33.73,33.72,33.73,26413.0,30.4111,30.4111,30.4021,30.4111,26413.0
2017-08-23 10:55:00,33.72,33.73,33.72,33.72,6237.0,30.4021,30.4111,30.4021,30.4021,6237.0
2017-08-23 11:00:00,33.73,33.74,33.72,33.74,15164.0,30.4111,30.4201,30.4021,30.4201,15164.0
2017-08-23 11:05:00,33.74,33.75,33.74,33.75,5494.0,30.4201,30.4291,30.4201,30.4291,5494.0
2017-08-23 11:10:00,33.75,33.75,33.72,33.73,19740.0,30.4291,30.4291,30.4021,30.4111,19740.0
2017-08-23 11:15:00,33.73,33.74,33.72,33.73,12008.0,30.4111,30.4201,30.4021,30.4111,12008.0
2017-08-23 11:20:00,33.73,33.74,33.73,33.74,3465.0,30.4111,30.4201,30.4111,30.4201,3465.0
2017-08-23 11:25:00,33.74,33.74,33.73,33.73,1145.0,30.4201,30.4201,30.4111,30.4111,1145.0
2017-08-23 11:30:00,33.73,33.74,33.73,33.74,5800.0,30.4111,30.4201,30.4111,30.4201,5800.0
2017-08-23 11:35:00,33.73,33.74,33.73,33.74,2420.0,30.4111,30.4201,30.4111,30.4201,2420.0
2017-08-23 11:40:00,33.73,33.75,33.73,33.75,12583.0,30.4111,30.4291,30.4111,30.4291,12583.0
2017-08-23 11:45:00,33.74,33.75,33.74,33.75,6621.0,30.4201,30.4291,30.4201,30.4291,6621.0
2017-08-23 11:50:00,33.75,33.76,33.74,33.75,12730.0,30.4291,30.4382,30.4201,30.4291,12730.0
2017-08-23 11:55:00,33.76,33.77,33.75,33.77,34308.0,30.4382,30.4472,30.4291,30.4472,34308.0
2017-08-23 12:00:00,33.77,33.77,33.75,33.76,4915.0,30.4472,30.4472,30.4291,30.4382,4915.0
2017-08-23 12:05:00,33.75,33.76,33.74,33.75,40281.0,30.4291,30.4382,30.4201,30.4291,40281.0
2017-08-23 12:10:00,33.75,33.75,33.75,33.75,300.0,30.4291,30.4291,30.4291,30.4291,300.0
2017-08-23 12:15:00,33.76,33.77,33.75,33.77,11516.0,30.4382,30.4472,30.4291,30.4472,11516.0
2017-08-23 12:20:00,33.76,33.77,33.76,33.77,3494.0,30.4382,30.4472,30.4382,30.4472,3494.0
2017-08-23 12:25:00,33.76,33.76,33.75,33.76,5625.0,30.4382,30.4382,30.4291,30.4382,5625.0
2017-08-23 12:30:00,33.76,33.76,33.75,33.76,6310.0,30.4382,30.4382,30.4291,30.4382,6310.0
2017-08-23 12:35:00,33.75,33.76,33.75,33.76,3380.0,30.4291,30.4382,30.4291,30.4382,3380.0
2017-08-23 12:40:00,33.76,33.76,33.75,33.76,100.0,30.4382,30.4382,30.4291,30.4382,100.0
2017-08-23 12:45:00,33.76,33.76,33.75,33.76,6900.0,30.4382,30.4382,30.4291,30.4382,6900.0
2017-08-23 12:50:00,33.76,33.76,33.75,33.76,5260.0,30.4382,30.4382,30.4291,30.4382,5260.0
2017-08-23 12:55:00,33.76,33.76,33.75,33.76,1150.0,30.4382,30.4382,30.4291,30.4382,1150.0
2017-08-23 13:00:00,33.76,33.77,33.76,33.77,9880.0,30.4382,30.4472,30.4382,30.4472,9880.0
2017-08-23 13:05:00,33.77,33.77,33.76,33.77,2166.0,30.4472,30.4472,30.4382,30.4472,2166.0
2017-08-23 13:10:00,33.77,33.77,33.76,33.77,2896.0,30.4472,30.4472,30.4382,30.4472,2896.0
2017-08-23 13:15:00,33.77,33.77,33.75,33.76,37497.0,30.4472,30.4472,30.4291,30.4382,37497.0
2017-08-23 13:20:00,33.76,33.76,33.75,33.76,100.0,30.4382,30.4382,30.4291,30.4382,100.0
2017-08-23 13:25:00,33.76,33.77,33.75,33.77,7100.0,30.4382,30.4472,30.4291,30.4472,7100.0
2017-08-23 13:30:00,33.76,33.77,33.76,33.77,19982.0,30.4382,30.4472,30.4382,30.4472,19982.0
2017-08-23 13:35:00,33.77,33.77,33.76,33.76,1480.0,30.4472,30.4472,30.4382,30.4382,1480.0
2017-08-23 13:40:00,33.76,33.77,33.76,33.77,4800.0,30.4382,30.4472,30.4382,30.4472,4800.0
2017-08-23 13:45:00,33.77,33.78,33.76,33.77,18151.0,30.4472,30.4562,30.4382,30.4472,18151.0
2017-08-23 13:50:00,33.77,33.77,33.76,33.76,22563.0,30.4472,30.4472,30.4382,30.4382,22563.0
2017-08-23 13:55:00,33.77,33.77,33.76,33.76,876.0,30.4472,30.4472,30.4382,30.4382,876.0
2017-08-23 14:00:00,33.77,33.8,33.77,33.79,16840.0,30.4472,30.4742,30.4472,30.4652,16840.0
2017-08-23 14:05:00,33.79,33.79,33.78,33.79,5431.0,30.4652,30.4652,30.4562,30.4652,5431.0
2017-08-23 14:10:00,33.78,33.79,33.78,33.79,18215.0,30.4562,30.4652,30.4562,30.4652,18215.0
2017-08-23 14:15:00,33.8,33.8,33.79,33.8,28179.0,30.4742,30.4742,30.4652,30.4742,28179.0
2017-08-23 14:20:00,33.8,33.8,33.79,33.8,3259.0,30.4742,30.4742,30.4652,30.4742,3259.0
2017-08-23 14:25:00,33.79,33.8,33.79,33.8,1899.0,30.4652,30.4742,30.4652,30.4742,1899.0
2017-08-23 14:30:00,33.8,33.8,33.79,33.8,4030.0,30.4742,30.4742,30.4652,30.4742,4030.0
2017-08-23 14:35:00,33.8,33.8,33.79,33.8,500.0,30.4742,30.4742,30.4652,30.4742,500.0
2017-08-23 14:40:00,33.8,33.81,33.8,33.8,14023.0,30.4742,30.4832,30.4742,30.4742,14023.0
2017-08-23 14:45:00,33.8,33.81,33.8,33.81,8280.0,30.4742,30.4832,30.4742,30.4832,8280.0
2017-08-23 14:50:00,33.8,33.8,33.79,33.79,18720.0,30.4742,30.4742,30.4652,30.4652,18720.0
2017-08-23 14:55:00,33.8,33.8,33.79,33.8,16702.0,30.4742,30.4742,30.4652,30.4742,16702.0
2017-08-23 15:00:00,33.8,33.81,33.8,33.8,12500.0,30.4742,30.4832,30.4742,30.4742,12500.0
2017-08-23 15:05:00,33.8,33.81,33.8,33.8,9290.0,30.4742,30.4832,30.4742,30.4742,9290.0
2017-08-23 15:10:00,33.8,33.81,33.78,33.79,20875.0,30.4742,30.4832,30.4562,30.4652,20875.0
2017-08-23 15:15:00,33.79,33.8,33.78,33.79,29561.0,30.4652,30.4742,30.4562,30.4652,29561.0
2017-08-23 15:20:00,33.8,33.8,33.79,33.8,3619.0,30.4742,30.4742,30.4652,30.4742,3619.0
2017-08-23 15:25:00,33.8,33.81,33.79,33.8,49977.0,30.4742,30.4832,30.4652,30.4742,49977.0
2017-08-23 15:30:00,33.8,33.81,33.8,33.8,7743.0,30.4742,30.4832,30.4742,30.4742,7743.0
2017-08-23 15:35:00,33.8,33.81,33.8,33.8,11345.0,30.4742,30.4832,30.4742,30.4742,11345.0
2017-08-23 15:40:00,33.8,33.81,33.8,33.8,19371.0,30.4742,30.4832,30.4742,30.4742,19371.0
2017-08-23 15:45:00,33.8,33.8,33.79,33.8,5940.0,30.4742,30.4742,30.4652,30.4742,5940.0
2017-08-23 15:50:00,33.8,33.8,33.78,33.79,68654.0,30.4742,30.4742,30.4562,30.4652,68654.0
2017-08-23 15:55:00,33.8,33.8,33.79,33.8,98707.0,30.4742,30.4742,30.4652,30.4742,98707.0
2017-08-24 09:30:00,33.84,33.98,33.84,33.97,76000.0,30.5103,30.6365,30.5103,30.6275,76000.0
2017-08-24 09:35:00,33.98,33.99,33.93,33.93,84155.0,30.6365,30.6455,30.5914,30.5914,84155.0
2017-08-24 09:40:00,33.93,33.94,33.9,33.9,50326.0,30.5914,30.6004,30.5644,30.5644,50326.0
2017-08-24 09:45:00,33.91,33.94,33.89,33.93,42517.0,30.5734,30.6004,30.5554,30.5914,42517.0
2017-08-24 09:50:00,33.93,33.93,33.89,33.91,64455.0,30.5914,30.5914,30.5554,30.5734,64455.0
2017-08-24 09:55:00,33.91,33.92,33.89,33.9,44179.0,30.5734,30.5824,30.5554,30.5644,44179.0
2017-08-24 10:00:00,33.9,33.91,33.88,33.89,51131.0,30.5644,30.5734,30.5463,30.5554,51131.0
2017-08-24 10:05:00,33.89,33.9,33.87,33.88,83207.0,30.5554,30.5644,30.5373,30.5463,83207.0
2017-08-24 10:10:00,33.88,33.89,33.86,33.89,63819.0,30.5463,30.5554,30.5283,30.5554,63819.0
2017-08-24 10:15:00,33.89,33.9,33.88,33.89,23277.0,30.5554,30.5644,30.5463,30.5554,23277.0
2017-08-24 10:20:00,33.9,33.9,33.88,33.9,18474.0,30.5644,30.5644,30.5463,30.5644,18474.0
2017-08-24 10:25:00,33.9,33.92,33.88,33.91,43000.0,30.5644,30.5824,30.5463,30.5734,43000.0
2017-08-24 10:30:00,33.91,33.93,33.9,33.93,14478.0,30.5734,30.5914,30.5644,30.5914,14478.0
2017-08-24 10:35:00,33.93,33.93,33.9,33.91,18743.0,30.5914,30.5914,30.5644,30.5734,18743.0
2017-08-24 10:40:00,33.91,33.92,33.9,33.91,11855.0,30.5734,30.5824,30.5644,30.5734,11855.0
2017-08-24 10:45:00,33.91,33.91,33.89,33.89,22319.0,30.5734,30.5734,30.5554,30.5554,22319.0
2017-08-24 10:50:00,33.9,33.92,33.89,33.91,4671.0,30.5644,30.5824,30.5554,30.5734,4671.0
2017-08-24 10:55:00,33.91,33.94,33.91,33.93,15958.0,30.5734,30.6004,30.5734,30.5914,15958.0
2017-08-24 11:00:00,33.94,33.94,33.93,33.94,9048.0,30.6004,30.6004,30.5914,30.6004,9048.0
2017-08-24 11:05:00,33.94,33.94,33.93,33.93,4970.0,30.6004,30.6004,30.5914,30.5914,4970.0
2017-08-24 11:10:00,33.94,33.94,33.91,33.91,16234.0,30.6004,30.6004,30.5734,30.5734,16234.0
2017-08-24 11:15:00,33.92,33.92,33.88,33.9,10887.0,30.5824,30.5824,30.5463,30.5644,10887.0
2017-08-24 11:20:00,33.9,33.91,33.88,33.91,8379.0,30.5644,30.5734,30.5463,30.5734,8379.0
2017-08-24 11:25:00,33.91,33.91,33.88,33.89,6400.0,30.5734,30.5734,30.5463,30.5554,6400.0
2017-08-24 11:30:00,33.89,33.89,33.84,33.85,27997.0,30.5554,30.5554,30.5103,30.5193,27997.0
2017-08-24 11:35:00,33.86,33.87,33.84,33.85,15706.0,30.5283,30.5373,30.5103,30.5193,15706.0
2017-08-24 11:40:00,33.86,33.88,33.86,33.88,9598.0,30.5283,30.5463,30.5283,30.5463,9598.0
2017-08-24 11:45:00,33.88,33.89,33.88,33.89,6000.0,30.5463,30.5554,30.5463,30.5554,6000.0
2017-08-24 11:50:00,33.89,33.9,33.87,33.87,23809.0,30.5554,30.5644,30.5373,30.5373,23809.0
2017-08-24 11:55:00,33.88,33.88,33.86,33.88,11739.0,30.5463,30.5463,30.5283,30.5463,11739.0
2017-08-24 12:00:00,33.89,33.89,33.88,33.89,9765.0,30.5554,30.5554,30.5463,30.5554,9765.0
2017-08-24 12:05:00,33.89,33.89,33.88,33.89,4200.0,30.5554,30.5554,30.5463,30.5554,4200.0
2017-08-24 12:10:00,33.89,33.92,33.89,33.91,38567.0,30.5554,30.5824,30.5554,30.5734,38567.0
2017-08-24 12:15:00,33.91,33.93,33.89,33.92,33863.0,30.5734,30.5914,30.5554,30.5824,33863.0
2017-08-24 12:20:00,33.92,33.92,33.9,33.92,8991.0,30.5824,30.5824,30.5644,30.5824,8991.0
2017-08-24 12:25:00,33.92,33.93,33.91,33.93,7597.0,30.5824,30.5914,30.5734,30.5914,7597.0
2017-08-24 12:30:00,33.93,33.94,33.93,33.93,9600.0,30.5914,30.6004,30.5914,30.5914,9600.0
2017-08-24 12:35:00,33.94,33.94,33.92,33.93,10550.0,30.6004,30.6004,30.5824,30.5914,10550.0
2017-08-24 12:40:00,33.94,33.95,33.93,33.95,7747.0,30.6004,30.6095,30.5914,30.6095,7747.0
2017-08-24 12:45:00,33.95,33.96,33.94,33.95,8366.0,30.6095,30.6185,30.6004,30.6095,8366.0
2017-08-24 12:50:00,33.96,33.96,33.95,33.95,5550.0,30.6185,30.6185,30.6095,30.6095,5550.0
2017-08-24 12:55:00,33.95,33.96,33.95,33.96,4440.0,30.6095,30.6185,30.6095,30.6185,4440.0
2017-08-24 13:00:00,33.95,33.96,33.94,33.95,19481.0,30.6095,30.6185,30.6004,30.6095,19481.0
2017-08-24 13:05:00,33.95,33.95,33.94,33.95,5665.0,30.6095,30.6095,30.6004,30.6095,5665.0
2017-08-24 13:10:00,33.95,33.98,33.94,33.95,37068.0,30.6095,30.6365,30.6004,30.6095,37068.0
2017-08-24 13:15:00,33.96,33.98,33.95,33.98,20763.0,30.6185,30.6365,30.6095,30.6365,20763.0
2017-08-24 13:20:00,33.98,33.98,33.97,33.97,3957.0,30.6365,30.6365,30.6275,30.6275,3957.0
2017-08-24 13:25:00,33.98,33.98,33.96,33.97,10243.0,30.6365,30.6365,30.6185,30.6275,10243.0
2017-08-24 13:30:00,33.97,33.97,33.95,33.96,12928.0,30.6275,30.6275,30.6095,30.6185,12928.0
2017-08-24 13:35:00,33.96,33.96,33.95,33.95,6932.0,30.6185,30.6185,30.6095,30.6095,6932.0
2017-08-24 13:40:00,33.95,33.96,33.95,33.95,11979.0,30.6095,30.6185,30.6095,30.6095,11979.0
2017-08-24 13:45:00,33.96,33.96,33.95,33.96,2425.0,30.6185,30.6185,30.6095,30.6185,2425.0
2017-08-24 13:50:00,33.96,33.97,33.96,33.97,9851.0,30.6185,30.6275,30.6185,30.6275,9851.0
2017-08-24 13:55:00,33.96,33.97,33.95,33.96,11140.0,30.6185,30.6275,30.6095,30.6185,11140.0
2017-08-24 14:00:00,33.96,33.97,33.95,33.97,4700.0,30.6185,30.6275,30.6095,30.6275,4700.0
2017-08-24 14:05:00,33.97,33.97,33.92,33.93,57201.0,30.6275,30.6275,30.5824,30.5914,57201.0
2017-08-24 14:10:00,33.93,33.93,33.9,33.91,14486.0,30.5914,30.5914,30.5644,30.5734,14486.0
2017-08-24 14:15:00,33.91,33.93,33.9,33.93,12426.0,30.5734,30.5914,30.5644,30.5914,12426.0
2017-08-24 14:20:00,33.94,33.94,33.93,33.93,13300.0,30.6004,30.6004,30.5914,30.5914,13300.0
2017-08-24 14:25:00,33.93,33.93,33.92,33.93,2600.0,30.5914,30.5914,30.5824,30.5914,2600.0
2017-08-24 14:30:00,33.93,33.93,33.91,33.92,8740.0,30.5914,30.5914,30.5734,30.5824,8740.0
2017-08-24 14:35:00,33.92,33.92,33.91,33.92,4015.0,30.5824,30.5824,30.5734,30.5824,4015.0
2017-08-24 14:40:00,33.92,33.92,33.91,33.91,3635.0,30.5824,30.5824,30.5734,30.5734,3635.0
2017-08-24 14:45:00,33.92,33.93,33.91,33.93,12786.0,30.5824,30.5914,30.5734,30.5914,12786.0
2017-08-24 14:50:00,33.93,33.93,33.92,33.93,4702.0,30.5914,30.5914,30.5824,30.5914,4702.0
2017-08-24 14:55:00,33.93,33.93,33.92,33.93,5075.0,30.5914,30.5914,30.5824,30.5914,5075.0
2017-08-24 15:00:00,33.93,33.93,33.9,33.91,25817.0,30.5914,30.5914,30.5644,30.5734,25817.0
2017-08-24 15:05:00,33.91,33.92,33.9,33.92,23912.0,30.5734,30.5824,30.5644,30.5824,23912.0
2017-08-24 15:10:00,33.92,33.92,33.91,33.92,5740.0,30.5824,30.5824,30.5734,30.5824,5740.0
2017-08-24 15:15:00,33.91,33.93,33.91,33.93,23428.0,30.5734,30.5914,30.5734,30.5914,23428.0
2017-08-24 15:20:00,33.93,33.93,33.92,33.93,10937.0,30.5914,30.5914,30.5824,30.5914,10937.0
2017-08-24 15:25:00,33.93,33.93,33.92,33.93,11660.0,30.5914,30.5914,30.5824,30.5914,11660.0
2017-08-24 15:30:00,33.93,33.93,33.9,33.91,52426.0,30.5914,30.5914,30.5644,30.5734,52426.0
2017-08-24 15:35:00,33.9,33.91,33.9,33.91,34975.0,30.5644,30.5734,30.5644,30.5734,34975.0
2017-08-24 15:40:00,33.91,33.93,33.9,33.91,52807.0,30.5734,30.5914,30.5644,30.5734,52807.0
2017-08-24 15:45:00,33.91,33.91,33.88,33.88,57021.0,30.5734,30.5734,30.5463,30.5463,57021.0
2017-08-24 15:50:00,33.88,33.89,33.88,33.89,21671.0,30.5463,30.5554,30.5463,30.5554,21671.0
2017-08-24 15:55:00,33.89,33.9,33.87,33.87,223122.0,30.5554,30.5644,30.5373,30.5373,223122.0
2017-08-25 09:30:00,33.9,34.0,33.9,34.0,52266.0,30.5644,30.6545,30.5644,30.6545,52266.0
2017-08-25 09:35:00,34.0,34.01,33.97,34.01,57926.0,30.6545,30.6636,30.6275,30.6636,57926.0
2017-08-25 09:40:00,34.0,34.02,33.97,33.99,73945.0,30.6545,30.6726,30.6275,30.6455,73945.0
2017-08-25 09:45:00,33.99,34.0,33.97,33.98,18832.0,30.6455,30.6545,30.6275,30.6365,18832.0
2017-08-25 09:50:00,33.98,34.02,33.98,34.02,34467.0,30.6365,30.6726,30.6365,30.6726,34467.0
2017-08-25 09:55:00,34.02,34.03,33.98,33.98,28247.0,30.6726,30.6816,30.6365,30.6365,28247.0
2017-08-25 10:00:00,33.98,34.07,33.98,34.01,159695.0,30.6365,30.7176,30.6365,30.6636,159695.0
2017-08-25 10:05:00,34.01,34.06,34.01,34.05,68882.0,30.6636,30.7086,30.6636,30.6996,68882.0
2017-08-25 10:10:00,34.04,34.06,34.03,34.05,16881.0,30.6906,30.7086,30.6816,30.6996,16881.0
2017-08-25 10:15:00,34.05,34.07,34.04,34.07,18421.0,30.6996,30.7176,30.6906,30.7176,18421.0
2017-08-25 10:20:00,34.07,34.08,34.04,34.06,36267.0,30.7176,30.7267,30.6906,30.7086,36267.0
2017-08-25 10:25:00,34.06,34.09,34.05,34.08,26162.0,30.7086,30.7357,30.6996,30.7267,26162.0
2017-08-25 10:30:00,34.09,34.1,34.06,34.07,10923.0,30.7357,30.7447,30.7086,30.7176,10923.0
2017-08-25 10:35:00,34.07,34.08,34.05,34.05,22272.0,30.7176,30.7267,30.6996,30.6996,22272.0
2017-08-25 10:40:00,34.05,34.06,34.04,34.05,22197.0,30.6996,30.7086,30.6906,30.6996,22197.0
2017-08-25 10:45:00,34.04,34.04,34.02,34.04,8730.0,30.6906,30.6906,30.6726,30.6906,8730.0
2017-08-25 10:50:00,34.04,34.04,34.03,34.04,1268.0,30.6906,30.6906,30.6816,30.6906,1268.0
2017-08-25 10:55:00,34.03,34.04,34.03,34.04,19230.0,30.6816,30.6906,30.6816,30.6906,19230.0
2017-08-25 11:00:00,34.04,34.04,34.02,34.02,9668.0,30.6906,30.6906,30.6726,30.6726,9668.0
2017-08-25 11:05:00,34.03,34.04,34.02,34.04,5606.0,30.6816,30.6906,30.6726,30.6906,5606.0
2017-08-25 11:10:00,34.03,34.04,34.02,34.03,7640.0,30.6816,30.6906,30.6726,30.6816,7640.0
2017-08-25 11:15:00,34.02,34.03,34.01,34.03,14360.0,30.6726,30.6816,30.6636,30.6816,14360.0
2017-08-25 11:20:00,34.02,34.03,34.0,34.01,11698.0,30.6726,30.6816,30.6545,30.6636,11698.0
2017-08-25 11:25:00,34.01,34.04,34.0,34.01,22377.0,30.6636,30.6906,30.6545,30.6636,22377.0
2017-08-25 11:30:00,34.01,34.02,33.99,34.01,48432.0,30.6636,30.6726,30.6455,30.6636,48432.0
2017-08-25 11:35:00,34.02,34.04,34.02,34.03,8685.0,30.6726,30.6906,30.6726,30.6816,8685.0
2017-08-25 11:40:00,34.03,34.04,34.03,34.04,8420.0,30.6816,30.6906,30.6816,30.6906,8420.0
2017-08-25 11:45:00,34.04,34.04,34.03,34.03,3670.0,30.6906,30.6906,30.6816,30.6816,3670.0
2017-08-25 11:50:00,34.03,34.03,34.02,34.02,5131.0,30.6816,30.6816,30.6726,30.6726,5131.0
2017-08-25 11:55:00,34.02,34.02,34.0,34.01,32264.0,30.6726,30.6726,30.6545,30.6636,32264.0
2017-08-25 12:00:00,34.01,34.01,34.0,34.01,17306.0,30.6636,30.6636,30.6545,30.6636,17306.0
2017-08-25 12:05:00,34.01,34.01,34.0,34.01,14199.0,30.6636,30.6636,30.6545,30.6636,14199.0
2017-08-25 12:10:00,34.01,34.01,34.0,34.01,13287.0,30.6636,30.6636,30.6545,30.6636,13287.0
2017-08-25 12:15:00,34.01,34.01,33.99,34.0,24468.0,30.6636,30.6636,30.6455,30.6545,24468.0
2017-08-25 12:20:00,34.0,34.0,33.99,33.99,38355.0,30.6545,30.6545,30.6455,30.6455,38355.0
2017-08-25 12:25:00,33.99,34.0,33.99,34.0,18236.0,30.6455,30.6545,30.6455,30.6545,18236.0
2017-08-25 12:30:00,34.0,34.0,33.99,34.0,13048.0,30.6545,30.6545,30.6455,30.6545,13048.0
2017-08-25 12:35:00,33.99,34.0,33.97,33.98,37383.0,30.6455,30.6545,30.6275,30.6365,37383.0
2017-08-25 12:40:00,33.98,33.98,33.97,33.98,3367.0,30.6365,30.6365,30.6275,30.6365,3367.0
2017-08-25 12:45:00,33.97,33.98,33.97,33.98,7847.0,30.6275,30.6365,30.6275,30.6365,7847.0
2017-08-25 12:50:00,33.98,33.98,33.97,33.98,2226.0,30.6365,30.6365,30.6275,30.6365,2226.0
2017-08-25 12:55:00,33.98,33.98,33.97,33.97,2205.0,30.6365,30.6365,30.6275,30.6275,2205.0
2017-08-25 13:00:00,33.98,33.99,33.97,33.99,29847.0,30.6365,30.6455,30.6275,30.6455,29847.0
2017-08-25 13:05:00,33.99,34.0,33.99,34.0,4004.0,30.6455,30.6545,30.6455,30.6545,4004.0
2017-08-25 13:10:00,34.0,34.0,33.99,34.0,2800.0,30.6545,30.6545,30.6455,30.6545,2800.0
2017-08-25 13:15:00,34.0,34.0,33.99,34.0,2800.0,30.6545,30.6545,30.6455,30.6545,2800.0
2017-08-25 13:20:00,34.0,34.0,33.99,33.99,11376.0,30.6545,30.6545,30.6455,30.6455,11376.0
2017-08-25 13:25:00,34.0,34.0,33.99,34.0,6860.0,30.6545,30.6545,30.6455,30.6545,6860.0
2017-08-25 13:30:00,34.0,34.0,33.99,34.0,9141.0,30.6545,30.6545,30.6455,30.6545,9141.0
2017-08-25 13:35:00,34.0,34.0,33.99,33.99,2100.0,30.6545,30.6545,30.6455,30.6455,2100.0
2017-08-25 13:40:00,34.0,34.0,33.99,34.0,8400.0,30.6545,30.6545,30.6455,30.6545,8400.0
2017-08-25 13:45:00,33.99,34.0,33.99,34.0,2600.0,30.6455,30.6545,30.6455,30.6545,2600.0
2017-08-25 13:50:00,33.99,34.0,33.99,33.99,3200.0,30.6455,30.6545,30.6455,30.6455,3200.0
2017-08-25 13:55:00,34.0,34.0,33.99,34.0,2349.0,30.6545,30.6545,30.6455,30.6545,2349.0
2017-08-25 14:00:00,34.0,34.0,33.99,34.0,10088.0,30.6545,30.6545,30.6455,30.6545,10088.0
2017-08-25 14:05:00,34.0,34.01,33.99,34.01,16755.0,30.6545,30.6636,30.6455,30.6636,16755.0
2017-08-25 14:10:00,34.01,34.02,34.0,34.02,10785.0,30.6636,30.6726,30.6545,30.6726,10785.0
2017-08-25 14:15:00,34.02,34.04,34.01,34.04,20342.0,30.6726,30.6906,30.6636,30.6906,20342.0
2017-08-25 14:20:00,34.04,34.04,34.03,34.04,2849.0,30.6906,30.6906,30.6816,30.6906,2849.0
2017-08-25 14:25:00,34.03,34.03,34.02,34.02,17539.0,30.6816,30.6816,30.6726,30.6726,17539.0
2017-08-25 14:30:00,34.03,34.03,34.02,34.02,3300.0,30.6816,30.6816,30.6726,30.6726,3300.0
2017-08-25 14:35:00,34.02,34.03,34.02,34.02,7600.0,30.6726,30.6816,30.6726,30.6726,7600.0
2017-08-25 14:40:00,34.02,34.03,34.02,34.03,24948.0,30.6726,30.6816,30.6726,30.6816,24948.0
2017-08-25 14:45:00,34.03,34.03,34.03,34.03,6100.0,30.6816,30.6816,30.6816,30.6816,6100.0
2017-08-25 14:50:00,34.02,34.04,34.02,34.03,13269.0,30.6726,30.6906,30.6726,30.6816,13269.0
2017-08-25 14:55:00,34.04,34.04,34.02,34.02,13419.0,30.6906,30.6906,30.6726,30.6726,13419.0
2017-08-25 15:00:00,34.02,34.03,34.01,34.03,49522.0,30.6726,30.6816,30.6636,30.6816,49522.0
2017-08-25 15:05:00,34.02,34.03,34.02,34.02,7621.0,30.6726,30.6816,30.6726,30.6726,7621.0
2017-08-25 15:10:00,34.02,34.05,34.02,34.03,19853.0,30.6726,30.6996,30.6726,30.6816,19853.0
2017-08-25 15:15:00,34.03,34.03,34.02,34.02,20565.0,30.6816,30.6816,30.6726,30.6726,20565.0
2017-08-25 15:20:00,34.03,34.03,34.02,34.03,12298.0,30.6816,30.6816,30.6726,30.6816,12298.0
2017-08-25 15:25:00,34.02,34.03,34.02,34.02,17470.0,30.6726,30.6816,30.6726,30.6726,17470.0
2017-08-25 15:30:00,34.02,34.03,34.01,34.02,16720.0,30.6726,30.6816,30.6636,30.6726,16720.0
2017-08-25 15:35:00,34.02,34.02,34.01,34.02,25093.0,30.6726,30.6726,30.6636,30.6726,25093.0
2017-08-25 15:40:00,34.02,34.02,34.01,34.02,25360.0,30.6726,30.6726,30.6636,30.6726,25360.0
2017-08-25 15:45:00,34.02,34.03,34.01,34.03,57160.0,30.6726,30.6816,30.6636,30.6816,57160.0
2017-08-25 15:50:00,34.02,34.03,34.0,34.02,115341.0,30.6726,30.6816,30.6545,30.6726,115341.0
2017-08-25 15:55:00,34.02,34.06,34.0,34.04,261016.0,30.6726,30.7086,30.6545,30.6906,261016.0
2017-08-28 09:30:00,34.23,34.25,34.21,34.23,24462.0,30.8619,30.8799,30.8439,30.8619,24462.0
2017-08-28 09:35:00,34.23,34.24,34.22,34.23,47074.0,30.8619,30.8709,30.8529,30.8619,47074.0
2017-08-28 09:40:00,34.23,34.24,34.2,34.23,32887.0,30.8619,30.8709,30.8349,30.8619,32887.0
2017-08-28 09:45:00,34.23,34.23,34.2,34.2,7991.0,30.8619,30.8619,30.8349,30.8349,7991.0
2017-08-28 09:50:00,34.2,34.21,34.16,34.18,37020.0,30.8349,30.8439,30.7988,30.8168,37020.0
2017-08-28 09:55:00,34.18,34.21,34.17,34.2,89660.0,30.8168,30.8439,30.8078,30.8349,89660.0
2017-08-28 10:00:00,34.2,34.23,34.19,34.21,55601.0,30.8349,30.8619,30.8258,30.8439,55601.0
2017-08-28 10:05:00,34.21,34.22,34.2,34.21,18940.0,30.8439,30.8529,30.8349,30.8439,18940.0
2017-08-28 10:10:00,34.2,34.23,34.2,34.2,21202.0,30.8349,30.8619,30.8349,30.8349,21202.0
2017-08-28 10:15:00,34.2,34.21,34.19,34.2,34010.0,30.8349,30.8439,30.8258,30.8349,34010.0
2017-08-28 10:20:00,34.21,34.21,34.2,34.2,10001.0,30.8439,30.8439,30.8349,30.8349,10001.0
2017-08-28 10:25:00,34.21,34.21,34.18,34.19,17045.0,30.8439,30.8439,30.8168,30.8258,17045.0
2017-08-28 10:30:00,34.19,34.19,34.18,34.19,10040.0,30.8258,30.8258,30.8168,30.8258,10040.0
2017-08-28 10:35:00,34.19,34.19,34.18,34.19,28273.0,30.8258,30.8258,30.8168,30.8258,28273.0
2017-08-28 10:40:00,34.19,34.2,34.18,34.19,27233.0,30.8258,30.8349,30.8168,30.8258,27233.0
2017-08-28 10:45:00,34.19,34.21,34.19,34.2,27740.0,30.8258,30.8439,30.8258,30.8349,27740.0
2017-08-28 10:50:00,34.2,34.23,34.2,34.23,14784.0,30.8349,30.8619,30.8349,30.8619,14784.0
2017-08-28 10:55:00,34.23,34.24,34.21,34.23,14477.0,30.8619,30.8709,30.8439,30.8619,14477.0
2017-08-28 11:00:00,34.24,34.24,34.23,34.23,2807.0,30.8709,30.8709,30.8619,30.8619,2807.0
2017-08-28 11:05:00,34.24,34.25,34.22,34.24,28004.0,30.8709,30.8799,30.8529,30.8709,28004.0
2017-08-28 11:10:00,34.24,34.25,34.23,34.25,10090.0,30.8709,30.8799,30.8619,30.8799,10090.0
2017-08-28 11:15:00,34.25,34.25,34.24,34.24,2995.0,30.8799,30.8799,30.8709,30.8709,2995.0
2017-08-28 11:20:00,34.24,34.25,34.23,34.23,8361.0,30.8709,30.8799,30.8619,30.8619,8361.0
2017-08-28 11:25:00,34.23,34.25,34.23,34.24,10510.0,30.8619,30.8799,30.8619,30.8709,10510.0
2017-08-28 11:30:00,34.25,34.27,34.24,34.27,67851.0,30.8799,30.898,30.8709,30.898,67851.0
2017-08-28 11:35:00,34.27,34.27,34.24,34.25,33631.0,30.898,30.898,30.8709,30.8799,33631.0
2017-08-28 11:40:00,34.25,34.25,34.24,34.25,2770.0,30.8799,30.8799,30.8709,30.8799,2770.0
2017-08-28 11:45:00,34.25,34.25,34.24,34.25,1110.0,30.8799,30.8799,30.8709,30.8799,1110.0
2017-08-28 11:50:00,34.25,34.25,34.24,34.24,6987.0,30.8799,30.8799,30.8709,30.8709,6987.0
2017-08-28 11:55:00,34.25,34.26,34.24,34.26,11508.0,30.8799,30.889,30.8709,30.889,11508.0
2017-08-28 12:00:00,34.25,34.26,34.25,34.26,16996.0,30.8799,30.889,30.8799,30.889,16996.0
2017-08-28 12:05:00,34.25,34.26,34.24,34.24,48964.0,30.8799,30.889,30.8709,30.8709,48964.0
2017-08-28 12:10:00,34.24,34.25,34.24,34.24,8350.0,30.8709,30.8799,30.8709,30.8709,8350.0
2017-08-28 12:15:00,34.24,34.25,34.24,34.25,16258.0,30.8709,30.8799,30.8709,30.8799,16258.0
2017-08-28 12:20:00,34.25,34.25,34.23,34.23,11593.0,30.8799,30.8799,30.8619,30.8619,11593.0
2017-08-28 12:25:00,34.23,34.24,34.23,34.23,1500.0,30.8619,30.8709,30.8619,30.8619,1500.0
2017-08-28 12:30:00,34.24,34.24,34.23,34.23,3740.0,30.8709,30.8709,30.8619,30.8619,3740.0
2017-08-28 12:35:00,34.23,34.24,34.23,34.23,1077.0,30.8619,30.8709,30.8619,30.8619,1077.0
2017-08-28 12:40:00,34.23,34.24,34.22,34.22,14500.0,30.8619,30.8709,30.8529,30.8529,14500.0
2017-08-28 12:45:00,34.21,34.23,34.21,34.23,28097.0,30.8439,30.8619,30.8439,30.8619,28097.0
2017-08-28 12:50:00,34.23,34.24,34.23,34.24,6900.0,30.8619,30.8709,30.8619,30.8709,6900.0
2017-08-28 12:55:00,34.24,34.24,34.23,34.24,3500.0,30.8709,30.8709,30.8619,30.8709,3500.0
2017-08-28 13:00:00,34.23,34.26,34.23,34.25,14790.0,30.8619,30.889,30.8619,30.8799,14790.0
2017-08-28 13:05:00,34.25,34.26,34.25,34.25,2980.0,30.8799,30.889,30.8799,30.8799,2980.0
2017-08-28 13:10:00,34.25,34.26,34.25,34.25,2617.0,30.8799,30.889,30.8799,30.8799,2617.0
2017-08-28 13:15:00,34.26,34.26,34.24,34.25,7479.0,30.889,30.889,30.8709,30.8799,7479.0
2017-08-28 13:20:00,34.24,34.25,34.24,34.24,7698.0,30.8709,30.8799,30.8709,30.8709,7698.0
2017-08-28 13:25:00,34.25,34.25,34.23,34.24,9540.0,30.8799,30.8799,30.8619,30.8709,9540.0
2017-08-28 13:30:00,34.23,34.24,34.23,34.23,2860.0,30.8619,30.8709,30.8619,30.8619,2860.0
2017-08-28 13:35:00,34.23,34.24,34.22,34.22,18549.0,30.8619,30.8709,30.8529,30.8529,18549.0
2017-08-28 13:40:00,34.22,34.23,34.22,34.22,3916.0,30.8529,30.8619,30.8529,30.8529,3916.0
2017-08-28 13:45:00,34.23,34.24,34.22,34.23,21956.0,30.8619,30.8709,30.8529,30.8619,21956.0
2017-08-28 13:50:00,34.23,34.24,34.23,34.23,16819.0,30.8619,30.8709,30.8619,30.8619,16819.0
2017-08-28 13:55:00,34.23,34.25,34.23,34.25,16763.0,30.8619,30.8799,30.8619,30.8799,16763.0
2017-08-28 14:00:00,34.25,34.25,34.24,34.24,3108.0,30.8799,30.8799,30.8709,30.8709,3108.0
2017-08-28 14:05:00,34.24,34.25,34.23,34.23,21730.0,30.8709,30.8799,30.8619,30.8619,21730.0
2017-08-28 14:10:00,34.23,34.25,34.23,34.25,18249.0,30.8619,30.8799,30.8619,30.8799,18249.0
2017-08-28 14:15:00,34.25,34.25,34.24,34.25,8400.0,30.8799,30.8799,30.8709,30.8799,8400.0
2017-08-28 14:20:00,34.25,34.25,34.24,34.25,4715.0,30.8799,30.8799,30.8709,30.8799,4715.0
2017-08-28 14:25:00,34.25,34.25,34.24,34.24,2165.0,30.8799,30.8799,30.8709,30.8709,2165.0
2017-08-28 14:30:00,34.25,34.25,34.24,34.25,13070.0,30.8799,30.8799,30.8709,30.8799,13070.0
2017-08-28 14:35:00,34.25,34.26,34.24,34.24,28537.0,30.8799,30.889,30.8709,30.8709,28537.0
2017-08-28 14:40:00,34.24,34.25,34.24,34.24,1600.0,30.8709,30.8799,30.8709,30.8709,1600.0
2017-08-28 14:45:00,34.24,34.24,34.23,34.23,25050.0,30.8709,30.8709,30.8619,30.8619,25050.0
2017-08-28 14:50:00,34.23,34.24,34.23,34.23,1148.0,30.8619,30.8709,30.8619,30.8619,1148.0
2017-08-28 14:55:00,34.24,34.24,34.23,34.23,10144.0,30.8709,30.8709,30.8619,30.8619,10144.0
2017-08-28 15:00:00,34.23,34.24,34.23,34.23,7881.0,30.8619,30.8709,30.8619,30.8619,7881.0
2017-08-28 15:05:00,34.23,34.23,34.22,34.23,13147.0,30.8619,30.8619,30.8529,30.8619,13147.0
2017-08-28 15:10:00,34.23,34.23,34.21,34.21,11769.0,30.8619,30.8619,30.8439,30.8439,11769.0
2017-08-28 15:15:00,34.21,34.22,34.2,34.22,36286.0,30.8439,30.8529,30.8349,30.8529,36286.0
2017-08-28 15:20:00,34.21,34.22,34.21,34.22,11603.0,30.8439,30.8529,30.8439,30.8529,11603.0
2017-08-28 15:25:00,34.22,34.22,34.2,34.21,18058.0,30.8529,30.8529,30.8349,30.8439,18058.0
2017-08-28 15:30:00,34.2,34.21,34.2,34.21,9900.0,30.8349,30.8439,30.8349,30.8439,9900.0
2017-08-28 15:35:00,34.21,34.21,34.2,34.2,19751.0,30.8439,30.8439,30.8349,30.8349,19751.0
2017-08-28 15:40:00,34.2,34.21,34.2,34.2,34624.0,30.8349,30.8439,30.8349,30.8349,34624.0
2017-08-28 15:45:00,34.2,34.21,34.19,34.21,32823.0,30.8349,30.8439,30.8258,30.8439,32823.0
2017-08-28 15:50:00,34.21,34.22,34.2,34.2,55359.0,30.8439,30.8529,30.8349,30.8349,55359.0
2017-08-28 15:55:00,34.2,34.22,34.19,34.22,308321.0,30.8349,30.8529,30.8258,30.8529,308321.0
2017-08-29 09:30:00,33.74,33.78,33.62,33.73,40060.0,30.4201,30.4562,30.3119,30.4111,40060.0
2017-08-29 09:35:00,33.73,33.74,33.68,33.69,33018.0,30.4111,30.4201,30.366,30.375,33018.0
2017-08-29 09:40:00,33.69,33.71,33.69,33.7,62988.0,30.375,30.3931,30.375,30.3841,62988.0
2017-08-29 09:45:00,33.7,33.73,33.7,33.72,31002.0,30.3841,30.4111,30.3841,30.4021,31002.0
2017-08-29 09:50:00,33.73,33.74,33.71,33.72,57647.0,30.4111,30.4201,30.3931,30.4021,57647.0
2017-08-29 09:55:00,33.72,33.73,33.7,33.72,13943.0,30.4021,30.4111,30.3841,30.4021,13943.0
2017-08-29 10:00:00,33.73,33.74,33.72,33.73,23522.0,30.4111,30.4201,30.4021,30.4111,23522.0
2017-08-29 10:05:00,33.73,33.74,33.72,33.73,67482.0,30.4111,30.4201,30.4021,30.4111,67482.0
2017-08-29 10:10:00,33.72,33.74,33.72,33.73,19363.0,30.4021,30.4201,30.4021,30.4111,19363.0
2017-08-29 10:15:00,33.73,33.76,33.73,33.74,32879.0,30.4111,30.4382,30.4111,30.4201,32879.0
2017-08-29 10:20:00,33.75,33.75,33.73,33.74,11519.0,30.4291,30.4291,30.4111,30.4201,11519.0
2017-08-29 10:25:00,33.74,33.76,33.74,33.76,70474.0,30.4201,30.4382,30.4201,30.4382,70474.0
2017-08-29 10:30:00,33.76,33.78,33.76,33.77,19540.0,30.4382,30.4562,30.4382,30.4472,19540.0
2017-08-29 10:35:00,33.76,33.77,33.75,33.76,22964.0,30.4382,30.4472,30.4291,30.4382,22964.0
2017-08-29 10:40:00,33.76,33.8,33.76,33.78,40517.0,30.4382,30.4742,30.4382,30.4562,40517.0
2017-08-29 10:45:00,33.79,33.79,33.77,33.77,14909.0,30.4652,30.4652,30.4472,30.4472,14909.0
2017-08-29 10:50:00,33.77,33.79,33.77,33.77,61747.0,30.4472,30.4652,30.4472,30.4472,61747.0
2017-08-29 10:55:00,33.77,33.77,33.76,33.77,6230.0,30.4472,30.4472,30.4382,30.4472,6230.0
2017-08-29 11:00:00,33.77,33.78,33.76,33.77,11540.0,30.4472,30.4562,30.4382,30.4472,11540.0
2017-08-29 11:05:00,33.77,33.79,33.77,33.79,18221.0,30.4472,30.4652,30.4472,30.4652,18221.0
2017-08-29 11:10:00,33.79,33.8,33.78,33.79,16957.0,30.4652,30.4742,30.4562,30.4652,16957.0
2017-08-29 11:15:00,33.79,33.8,33.78,33.78,18017.0,30.4652,30.4742,30.4562,30.4562,18017.0
2017-08-29 11:20:00,33.79,33.8,33.77,33.78,18530.0,30.4652,30.4742,30.4472,30.4562,18530.0
2017-08-29 11:25:00,33.78,33.78,33.77,33.78,2700.0,30.4562,30.4562,30.4472,30.4562,2700.0
2017-08-29 11:30:00,33.77,33.78,33.77,33.77,3900.0,30.4472,30.4562,30.4472,30.4472,3900.0
2017-08-29 11:35:00,33.78,33.79,33.78,33.79,20139.0,30.4562,30.4652,30.4562,30.4652,20139.0
2017-08-29 11:40:00,33.79,33.81,33.79,33.8,9624.0,30.4652,30.4832,30.4652,30.4742,9624.0
2017-08-29 11:45:00,33.81,33.81,33.78,33.79,19972.0,30.4832,30.4832,30.4562,30.4652,19972.0
2017-08-29 11:50:00,33.79,33.81,33.78,33.8,14399.0,30.4652,30.4832,30.4562,30.4742,14399.0
2017-08-29 11:55:00,33.8,33.82,33.79,33.8,7649.0,30.4742,30.4922,30.4652,30.4742,7649.0
2017-08-29 12:00:00,33.8,33.8,33.79,33.8,5287.0,30.4742,30.4742,30.4652,30.4742,5287.0
2017-08-29 12:05:00,33.8,33.8,33.79,33.8,1496.0,30.4742,30.4742,30.4652,30.4742,1496.0
2017-08-29 12:10:00,33.8,33.8,33.79,33.79,18860.0,30.4742,30.4742,30.4652,30.4652,18860.0
2017-08-29 12:15:00,33.8,33.8,33.78,33.79,17492.0,30.4742,30.4742,30.4562,30.4652,17492.0
2017-08-29 12:20:00,33.79,33.8,33.78,33.79,16817.0,30.4652,30.4742,30.4562,30.4652,16817.0
2017-08-29 12:25:00,33.8,33.8,33.79,33.8,1005.0,30.4742,30.4742,30.4652,30.4742,1005.0
2017-08-29 12:30:00,33.8,33.8,33.79,33.8,2400.0,30.4742,30.4742,30.4652,30.4742,2400.0
2017-08-29 12:35:00,33.81,33.81,33.8,33.8,1700.0,30.4832,30.4832,30.4742,30.4742,1700.0
2017-08-29 12:40:00,33.8,33.81,33.8,33.8,2725.0,30.4742,30.4832,30.4742,30.4742,2725.0
2017-08-29 12:45:00,33.8,33.81,33.8,33.81,4282.0,30.4742,30.4832,30.4742,30.4832,4282.0
2017-08-29 12:50:00,33.81,33.81,33.8,33.81,5574.0,30.4832,30.4832,30.4742,30.4832,5574.0
2017-08-29 12:55:00,33.81,33.81,33.81,33.81,2463.0,30.4832,30.4832,30.4832,30.4832,2463.0
2017-08-29 13:00:00,33.8,33.81,33.8,33.8,100.0,30.4742,30.4832,30.4742,30.4742,100.0
2017-08-29 13:05:00,33.8,33.81,33.8,33.81,200.0,30.4742,30.4832,30.4742,30.4832,200.0
2017-08-29 13:10:00,33.8,33.81,33.8,33.8,6600.0,30.4742,30.4832,30.4742,30.4742,6600.0
2017-08-29 13:15:00,33.8,33.8,33.79,33.8,4000.0,30.4742,30.4742,30.4652,30.4742,4000.0
2017-08-29 13:20:00,33.8,33.81,33.79,33.8,5756.0,30.4742,30.4832,30.4652,30.4742,5756.0
2017-08-29 13:25:00,33.8,33.81,33.79,33.8,5934.0,30.4742,30.4832,30.4652,30.4742,5934.0
2017-08-29 13:30:00,33.8,33.8,33.79,33.8,1200.0,30.4742,30.4742,30.4652,30.4742,1200.0
2017-08-29 13:35:00,33.79,33.8,33.79,33.8,3945.0,30.4652,30.4742,30.4652,30.4742,3945.0
2017-08-29 13:40:00,33.79,33.8,33.79,33.79,508.0,30.4652,30.4742,30.4652,30.4652,508.0
2017-08-29 13:45:00,33.8,33.8,33.79,33.79,2826.0,30.4742,30.4742,30.4652,30.4652,2826.0
2017-08-29 13:50:00,33.8,33.8,33.78,33.79,5726.0,30.4742,30.4742,30.4562,30.4652,5726.0
2017-08-29 13:55:00,33.79,33.79,33.78,33.79,5450.0,30.4652,30.4652,30.4562,30.4652,5450.0
2017-08-29 14:00:00,33.8,33.8,33.78,33.79,24389.0,30.4742,30.4742,30.4562,30.4652,24389.0
2017-08-29 14:05:00,33.79,33.8,33.78,33.78,7400.0,30.4652,30.4742,30.4562,30.4562,7400.0
2017-08-29 14:10:00,33.78,33.78,33.77,33.78,16830.0,30.4562,30.4562,30.4472,30.4562,16830.0
2017-08-29 14:15:00,33.78,33.78,33.76,33.77,28625.0,30.4562,30.4562,30.4382,30.4472,28625.0
2017-08-29 14:20:00,33.77,33.78,33.77,33.77,1400.0,30.4472,30.4562,30.4472,30.4472,1400.0
2017-08-29 14:25:00,33.77,33.78,33.77,33.77,17016.0,30.4472,30.4562,30.4472,30.4472,17016.0
2017-08-29 14:30:00,33.77,33.78,33.77,33.77,8311.0,30.4472,30.4562,30.4472,30.4472,8311.0
2017-08-29 14:35:00,33.77,33.79,33.77,33.79,10312.0,30.4472,30.4652,30.4472,30.4652,10312.0
2017-08-29 14:40:00,33.79,33.8,33.79,33.8,13336.0,30.4652,30.4742,30.4652,30.4742,13336.0
2017-08-29 14:45:00,33.8,33.8,33.78,33.79,12776.0,30.4742,30.4742,30.4562,30.4652,12776.0
2017-08-29 14:50:00,33.79,33.79,33.77,33.77,8582.0,30.4652,30.4652,30.4472,30.4472,8582.0
2017-08-29 14:55:00,33.77,33.78,33.76,33.78,27203.0,30.4472,30.4562,30.4382,30.4562,27203.0
2017-08-29 15:00:00,33.77,33.78,33.77,33.77,5742.0,30.4472,30.4562,30.4472,30.4472,5742.0
2017-08-29 15:05:00,33.78,33.79,33.77,33.79,24355.0,30.4562,30.4652,30.4472,30.4652,24355.0
2017-08-29 15:10:00,33.79,33.79,33.78,33.79,4158.0,30.4652,30.4652,30.4562,30.4652,4158.0
2017-08-29 15:15:00,33.79,33.79,33.78,33.79,17602.0,30.4652,30.4652,30.4562,30.4652,17602.0
2017-08-29 15:20:00,33.79,33.83,33.78,33.83,37251.0,30.4652,30.5013,30.4562,30.5013,37251.0
2017-08-29 15:25:00,33.83,33.83,33.82,33.83,55284.0,30.5013,30.5013,30.4922,30.5013,55284.0
2017-08-29 15:30:00,33.83,33.84,33.82,33.83,61889.0,30.5013,30.5103,30.4922,30.5013,61889.0
2017-08-29 15:35:00,33.84,33.84,33.82,33.83,35341.0,30.5103,30.5103,30.4922,30.5013,35341.0
2017-08-29 15:40:00,33.83,33.83,33.82,33.83,22595.0,30.5013,30.5013,30.4922,30.5013,22595.0
2017-08-29 15:45:00,33.83,33.83,33.82,33.83,17246.0,30.5013,30.5013,30.4922,30.5013,17246.0
2017-08-29 15:50:00,33.83,33.83,33.81,33.82,48687.0,30.5013,30.5013,30.4832,30.4922,48687.0
2017-08-29 15:55:00,33.81,33.84,33.79,33.83,368481.0,30.4832,30.5103,30.4652,30.5013,368481.0
2017-08-30 09:30:00,33.97,33.97,33.89,33.92,47223.0,30.6275,30.6275,30.5554,30.5824,47223.0
2017-08-30 09:35:00,33.93,33.95,33.9,33.94,59261.0,30.5914,30.6095,30.5644,30.6004,59261.0
2017-08-30 09:40:00,33.95,33.95,33.93,33.94,35294.0,30.6095,30.6095,30.5914,30.6004,35294.0
2017-08-30 09:45:00,33.94,33.95,33.93,33.95,13693.0,30.6004,30.6095,30.5914,30.6095,13693.0
2017-08-30 09:50:00,33.94,33.94,33.92,33.93,17679.0,30.6004,30.6004,30.5824,30.5914,17679.0
2017-08-30 09:55:00,33.92,33.93,33.91,33.91,28738.0,30.5824,30.5914,30.5734,30.5734,28738.0
2017-08-30 10:00:00,33.92,33.92,33.9,33.91,9558.0,30.5824,30.5824,30.5644,30.5734,9558.0
2017-08-30 10:05:00,33.91,33.91,33.9,33.91,14479.0,30.5734,30.5734,30.5644,30.5734,14479.0
2017-08-30 10:10:00,33.9,33.91,33.89,33.9,35364.0,30.5644,30.5734,30.5554,30.5644,35364.0
2017-08-30 10:15:00,33.89,33.91,33.89,33.91,17957.0,30.5554,30.5734,30.5554,30.5734,17957.0
2017-08-30 10:20:00,33.91,33.91,33.9,33.91,7350.0,30.5734,30.5734,30.5644,30.5734,7350.0
2017-08-30 10:25:00,33.9,33.9,33.89,33.9,20254.0,30.5644,30.5644,30.5554,30.5644,20254.0
2017-08-30 10:30:00,33.89,33.9,33.89,33.89,3560.0,30.5554,30.5644,30.5554,30.5554,3560.0
2017-08-30 10:35:00,33.89,33.9,33.88,33.89,24340.0,30.5554,30.5644,30.5463,30.5554,24340.0
2017-08-30 10:40:00,33.89,33.89,33.88,33.89,6100.0,30.5554,30.5554,30.5463,30.5554,6100.0
2017-08-30 10:45:00,33.89,33.91,33.88,33.91,27539.0,30.5554,30.5734,30.5463,30.5734,27539.0
2017-08-30 10:50:00,33.9,33.91,33.9,33.91,3962.0,30.5644,30.5734,30.5644,30.5734,3962.0
2017-08-30 10:55:00,33.91,33.92,33.9,33.91,29593.0,30.5734,30.5824,30.5644,30.5734,29593.0
2017-08-30 11:00:00,33.9,33.91,33.9,33.91,33775.0,30.5644,30.5734,30.5644,30.5734,33775.0
2017-08-30 11:05:00,33.91,33.91,33.9,33.91,2685.0,30.5734,30.5734,30.5644,30.5734,2685.0
2017-08-30 11:10:00,33.91,33.91,33.9,33.91,48677.0,30.5734,30.5734,30.5644,30.5734,48677.0
2017-08-30 11:15:00,33.91,33.91,33.9,33.9,10600.0,30.5734,30.5734,30.5644,30.5644,10600.0
2017-08-30 11:20:00,33.9,33.91,33.89,33.91,103405.0,30.5644,30.5734,30.5554,30.5734,103405.0
2017-08-30 11:25:00,33.9,33.91,33.9,33.91,5070.0,30.5644,30.5734,30.5644,30.5734,5070.0
2017-08-30 11:30:00,33.9,33.91,33.9,33.91,4900.0,30.5644,30.5734,30.5644,30.5734,4900.0
2017-08-30 11:35:00,33.9,33.91,33.9,33.91,20769.0,30.5644,30.5734,30.5644,30.5734,20769.0
2017-08-30 11:40:00,33.91,33.91,33.9,33.9,1800.0,30.5734,30.5734,30.5644,30.5644,1800.0
2017-08-30 11:45:00,33.9,33.91,33.9,33.9,2049.0,30.5644,30.5734,30.5644,30.5644,2049.0
2017-08-30 11:50:00,33.91,33.91,33.9,33.9,3468.0,30.5734,30.5734,30.5644,30.5644,3468.0
2017-08-30 11:55:00,33.9,33.91,33.89,33.9,17716.0,30.5644,30.5734,30.5554,30.5644,17716.0
2017-08-30 12:00:00,33.89,33.9,33.89,33.89,1000.0,30.5554,30.5644,30.5554,30.5554,1000.0
2017-08-30 12:05:00,33.9,33.9,33.89,33.9,4875.0,30.5644,30.5644,30.5554,30.5644,4875.0
2017-08-30 12:10:00,33.89,33.9,33.89,33.9,6900.0,30.5554,30.5644,30.5554,30.5644,6900.0
2017-08-30 12:15:00,33.9,33.91,33.9,33.91,8200.0,30.5644,30.5734,30.5644,30.5734,8200.0
2017-08-30 12:20:00,33.91,33.91,33.9,33.91,1310.0,30.5734,30.5734,30.5644,30.5734,1310.0
2017-08-30 12:25:00,33.91,33.91,33.9,33.91,600.0,30.5734,30.5734,30.5644,30.5734,600.0
2017-08-30 12:30:00,33.91,33.91,33.9,33.9,3075.0,30.5734,30.5734,30.5644,30.5644,3075.0
2017-08-30 12:35:00,33.91,33.91,33.9,33.9,2970.0,30.5734,30.5734,30.5644,30.5644,2970.0
2017-08-30 12:40:00,33.91,33.91,33.9,33.91,16293.0,30.5734,30.5734,30.5644,30.5734,16293.0
2017-08-30 12:45:00,33.92,33.93,33.91,33.92,13656.0,30.5824,30.5914,30.5734,30.5824,13656.0
2017-08-30 12:50:00,33.93,33.93,33.92,33.93,800.0,30.5914,30.5914,30.5824,30.5914,800.0
2017-08-30 12:55:00,33.93,33.93,33.92,33.93,7674.0,30.5914,30.5914,30.5824,30.5914,7674.0
2017-08-30 13:00:00,33.94,33.95,33.93,33.94,19249.0,30.6004,30.6095,30.5914,30.6004,19249.0
2017-08-30 13:05:00,33.94,33.94,33.93,33.94,780.0,30.6004,30.6004,30.5914,30.6004,780.0
2017-08-30 13:10:00,33.94,33.94,33.93,33.94,700.0,30.6004,30.6004,30.5914,30.6004,700.0
2017-08-30 13:15:00,33.94,33.94,33.93,33.94,3600.0,30.6004,30.6004,30.5914,30.6004,3600.0
2017-08-30 13:20:00,33.94,33.94,33.93,33.94,1391.0,30.6004,30.6004,30.5914,30.6004,1391.0
2017-08-30 13:25:00,33.93,33.95,33.93,33.95,12000.0,30.5914,30.6095,30.5914,30.6095,12000.0
2017-08-30 13:30:00,33.95,33.95,33.94,33.95,400.0,30.6095,30.6095,30.6004,30.6095,400.0
2017-08-30 13:35:00,33.95,33.96,33.94,33.96,18692.0,30.6095,30.6185,30.6004,30.6185,18692.0
2017-08-30 13:40:00,33.96,33.96,33.95,33.95,18588.0,30.6185,30.6185,30.6095,30.6095,18588.0
2017-08-30 13:45:00,33.95,33.95,33.94,33.95,400.0,30.6095,30.6095,30.6004,30.6095,400.0
2017-08-30 13:50:00,33.95,33.95,33.94,33.95,2566.0,30.6095,30.6095,30.6004,30.6095,2566.0
2017-08-30 13:55:00,33.95,33.95,33.94,33.95,700.0,30.6095,30.6095,30.6004,30.6095,700.0
2017-08-30 14:00:00,33.94,33.94,33.94,33.94,2172.0,30.6004,30.6004,30.6004,30.6004,2172.0
2017-08-30 14:05:00,33.94,33.95,33.94,33.94,1819.0,30.6004,30.6095,30.6004,30.6004,1819.0
2017-08-30 14:10:00,33.94,33.95,33.93,33.94,23762.0,30.6004,30.6095,30.5914,30.6004,23762.0
2017-08-30 14:15:00,33.94,33.94,33.93,33.94,700.0,30.6004,30.6004,30.5914,30.6004,700.0
2017-08-30 14:20:00,33.94,33.95,33.93,33.95,7797.0,30.6004,30.6095,30.5914,30.6095,7797.0
2017-08-30 14:25:00,33.94,33.95,33.94,33.95,1272.0,30.6004,30.6095,30.6004,30.6095,1272.0
2017-08-30 14:30:00,33.95,33.95,33.94,33.95,2530.0,30.6095,30.6095,30.6004,30.6095,2530.0
2017-08-30 14:35:00,33.95,33.95,33.94,33.95,2184.0,30.6095,30.6095,30.6004,30.6095,2184.0
2017-08-30 14:40:00,33.95,33.95,33.94,33.94,1762.0,30.6095,30.6095,30.6004,30.6004,1762.0
2017-08-30 14:45:00,33.94,33.95,33.93,33.93,4130.0,30.6004,30.6095,30.5914,30.5914,4130.0
2017-08-30 14:50:00,33.94,33.94,33.93,33.93,5000.0,30.6004,30.6004,30.5914,30.5914,5000.0
2017-08-30 14:55:00,33.94,33.94,33.93,33.93,3034.0,30.6004,30.6004,30.5914,30.5914,3034.0
2017-08-30 15:00:00,33.94,33.95,33.93,33.94,217964.0,30.6004,30.6095,30.5914,30.6004,217964.0
2017-08-30 15:05:00,33.94,33.95,33.94,33.94,3400.0,30.6004,30.6095,30.6004,30.6004,3400.0
2017-08-30 15:10:00,33.95,33.95,33.94,33.95,1960.0,30.6095,30.6095,30.6004,30.6095,1960.0
2017-08-30 15:15:00,33.95,33.95,33.93,33.93,15581.0,30.6095,30.6095,30.5914,30.5914,15581.0
2017-08-30 15:20:00,33.93,33.94,33.93,33.93,37415.0,30.5914,30.6004,30.5914,30.5914,37415.0
2017-08-30 15:25:00,33.94,33.94,33.93,33.93,3722.0,30.6004,30.6004,30.5914,30.5914,3722.0
2017-08-30 15:30:00,33.93,33.94,33.93,33.93,5232.0,30.5914,30.6004,30.5914,30.5914,5232.0
2017-08-30 15:35:00,33.94,33.94,33.91,33.91,36736.0,30.6004,30.6004,30.5734,30.5734,36736.0
2017-08-30 15:40:00,33.9,33.91,33.9,33.91,16853.0,30.5644,30.5734,30.5644,30.5734,16853.0
2017-08-30 15:45:00,33.9,33.93,33.9,33.93,26749.0,30.5644,30.5914,30.5644,30.5914,26749.0
2017-08-30 15:50:00,33.93,33.93,33.92,33.93,23219.0,30.5914,30.5914,30.5824,30.5914,23219.0
2017-08-30 15:55:00,33.93,33.94,33.91,33.93,181966.0,30.5914,30.6004,30.5734,30.5914,181966.0
2017-08-31 09:30:00,34.07,34.07,33.99,34.01,41850.0,30.7176,30.7176,30.6455,30.6636,41850.0
2017-08-31 09:35:00,34.01,34.03,34.0,34.02,18140.0,30.6636,30.6816,30.6545,30.6726,18140.0
2017-08-31 09:40:00,34.02,34.04,34.0,34.0,142227.0,30.6726,30.6906,30.6545,30.6545,142227.0
2017-08-31 09:45:00,34.0,34.03,34.0,34.02,52185.0,30.6545,30.6816,30.6545,30.6726,52185.0
2017-08-31 09:50:00,34.02,34.05,34.0,34.04,81338.0,30.6726,30.6996,30.6545,30.6906,81338.0
2017-08-31 09:55:00,34.05,34.07,34.04,34.05,53610.0,30.6996,30.7176,30.6906,30.6996,53610.0
2017-08-31 10:00:00,34.06,34.07,34.05,34.07,35892.0,30.7086,30.7176,30.6996,30.7176,35892.0
2017-08-31 10:05:00,34.08,34.08,34.04,34.04,53087.0,30.7267,30.7267,30.6906,30.6906,53087.0
2017-08-31 10:10:00,34.05,34.06,34.04,34.06,20766.0,30.6996,30.7086,30.6906,30.7086,20766.0
2017-08-31 10:15:00,34.05,34.08,34.05,34.06,68848.0,30.6996,30.7267,30.6996,30.7086,68848.0
2017-08-31 10:20:00,34.06,34.08,34.06,34.08,44430.0,30.7086,30.7267,30.7086,30.7267,44430.0
2017-08-31 10:25:00,34.08,34.1,34.08,34.1,52851.0,30.7267,30.7447,30.7267,30.7447,52851.0
2017-08-31 10:30:00,34.1,34.1,34.09,34.1,12200.0,30.7447,30.7447,30.7357,30.7447,12200.0
2017-08-31 10:35:00,34.09,34.11,34.08,34.1,19624.0,30.7357,30.7537,30.7267,30.7447,19624.0
2017-08-31 10:40:00,34.11,34.11,34.1,34.1,14497.0,30.7537,30.7537,30.7447,30.7447,14497.0
2017-08-31 10:45:00,34.09,34.1,34.07,34.09,36629.0,30.7357,30.7447,30.7176,30.7357,36629.0
2017-08-31 10:50:00,34.09,34.09,34.07,34.08,29639.0,30.7357,30.7357,30.7176,30.7267,29639.0
2017-08-31 10:55:00,34.09,34.12,34.09,34.11,20983.0,30.7357,30.7627,30.7357,30.7537,20983.0
2017-08-31 11:00:00,34.11,34.11,34.09,34.1,23934.0,30.7537,30.7537,30.7357,30.7447,23934.0
2017-08-31 11:05:00,34.11,34.11,34.1,34.11,18100.0,30.7537,30.7537,30.7447,30.7537,18100.0
2017-08-31 11:10:00,34.11,34.11,34.1,34.11,3203.0,30.7537,30.7537,30.7447,30.7537,3203.0
2017-08-31 11:15:00,34.11,34.12,34.1,34.12,16597.0,30.7537,30.7627,30.7447,30.7627,16597.0
2017-08-31 11:20:00,34.11,34.11,34.1,34.11,8700.0,30.7537,30.7537,30.7447,30.7537,8700.0
2017-08-31 11:25:00,34.11,34.11,34.1,34.11,7873.0,30.7537,30.7537,30.7447,30.7537,7873.0
2017-08-31 11:30:00,34.1,34.1,34.08,34.09,32375.0,30.7447,30.7447,30.7267,30.7357,32375.0
2017-08-31 11:35:00,34.09,34.11,34.09,34.11,9917.0,30.7357,30.7537,30.7357,30.7537,9917.0
2017-08-31 11:40:00,34.11,34.12,34.1,34.12,12060.0,30.7537,30.7627,30.7447,30.7627,12060.0
2017-08-31 11:45:00,34.12,34.13,34.11,34.11,19696.0,30.7627,30.7717,30.7537,30.7537,19696.0
2017-08-31 11:50:00,34.12,34.13,34.11,34.13,6050.0,30.7627,30.7717,30.7537,30.7717,6050.0
2017-08-31 11:55:00,34.13,34.13,34.12,34.13,16135.0,30.7717,30.7717,30.7627,30.7717,16135.0
2017-08-31 12:00:00,34.13,34.13,34.12,34.13,7909.0,30.7717,30.7717,30.7627,30.7717,7909.0
2017-08-31 12:05:00,34.13,34.14,34.13,34.14,6000.0,30.7717,30.7808,30.7717,30.7808,6000.0
2017-08-31 12:10:00,34.14,34.14,34.13,34.14,8741.0,30.7808,30.7808,30.7717,30.7808,8741.0
2017-08-31 12:15:00,34.13,34.14,34.13,34.14,18020.0,30.7717,30.7808,30.7717,30.7808,18020.0
2017-08-31 12:20:00,34.14,34.14,34.13,34.14,1700.0,30.7808,30.7808,30.7717,30.7808,1700.0
2017-08-31 12:25:00,34.14,34.15,34.13,34.15,4486.0,30.7808,30.7898,30.7717,30.7898,4486.0
2017-08-31 12:30:00,34.15,34.15,34.14,34.15,5368.0,30.7898,30.7898,30.7808,30.7898,5368.0
2017-08-31 12:35:00,34.15,34.15,34.14,34.14,3025.0,30.7898,30.7898,30.7808,30.7808,3025.0
2017-08-31 12:40:00,34.14,34.15,34.14,34.15,8640.0,30.7808,30.7898,30.7808,30.7898,8640.0
2017-08-31 12:45:00,34.14,34.15,34.14,34.14,7150.0,30.7808,30.7898,30.7808,30.7808,7150.0
2017-08-31 12:50:00,34.14,34.15,34.13,34.13,29603.0,30.7808,30.7898,30.7717,30.7717,29603.0
2017-08-31 12:55:00,34.13,34.14,34.13,34.13,10435.0,30.7717,30.7808,30.7717,30.7717,10435.0
2017-08-31 13:00:00,34.13,34.14,34.13,34.13,4600.0,30.7717,30.7808,30.7717,30.7717,4600.0
2017-08-31 13:05:00,34.13,34.14,34.12,34.12,34314.0,30.7717,30.7808,30.7627,30.7627,34314.0
2017-08-31 13:10:00,34.12,34.13,34.12,34.13,9400.0,30.7627,30.7717,30.7627,30.7717,9400.0
2017-08-31 13:15:00,34.12,34.13,34.12,34.12,5386.0,30.7627,30.7717,30.7627,30.7627,5386.0
2017-08-31 13:20:00,34.12,34.13,34.12,34.12,10300.0,30.7627,30.7717,30.7627,30.7627,10300.0
2017-08-31 13:25:00,34.12,34.13,34.11,34.11,12462.0,30.7627,30.7717,30.7537,30.7537,12462.0
2017-08-31 13:30:00,34.11,34.11,34.1,34.11,19947.0,30.7537,30.7537,30.7447,30.7537,19947.0
2017-08-31 13:35:00,34.11,34.12,34.11,34.11,11061.0,30.7537,30.7627,30.7537,30.7537,11061.0
2017-08-31 13:40:00,34.11,34.12,34.11,34.11,5530.0,30.7537,30.7627,30.7537,30.7537,5530.0
2017-08-31 13:45:00,34.11,34.12,34.1,34.1,16547.0,30.7537,30.7627,30.7447,30.7447,16547.0
2017-08-31 13:50:00,34.1,34.11,34.1,34.1,5315.0,30.7447,30.7537,30.7447,30.7447,5315.0
2017-08-31 13:55:00,34.11,34.11,34.1,34.11,8602.0,30.7537,30.7537,30.7447,30.7537,8602.0
2017-08-31 14:00:00,34.11,34.11,34.1,34.1,4748.0,30.7537,30.7537,30.7447,30.7447,4748.0
2017-08-31 14:05:00,34.11,34.11,34.1,34.1,5753.0,30.7537,30.7537,30.7447,30.7447,5753.0
2017-08-31 14:10:00,34.11,34.11,34.1,34.1,21070.0,30.7537,30.7537,30.7447,30.7447,21070.0
2017-08-31 14:15:00,34.1,34.11,34.1,34.1,6381.0,30.7447,30.7537,30.7447,30.7447,6381.0
2017-08-31 14:20:00,34.1,34.11,34.09,34.09,30249.0,30.7447,30.7537,30.7357,30.7357,30249.0
2017-08-31 14:25:00,34.09,34.1,34.09,34.09,29350.0,30.7357,30.7447,30.7357,30.7357,29350.0
2017-08-31 14:30:00,34.1,34.1,34.09,34.09,16549.0,30.7447,30.7447,30.7357,30.7357,16549.0
2017-08-31 14:35:00,34.1,34.1,34.09,34.09,6681.0,30.7447,30.7447,30.7357,30.7357,6681.0
2017-08-31 14:40:00,34.09,34.1,34.09,34.09,10275.0,30.7357,30.7447,30.7357,30.7357,10275.0
2017-08-31 14:45:00,34.09,34.1,34.09,34.1,16775.0,30.7357,30.7447,30.7357,30.7447,16775.0
2017-08-31 14:50:00,34.09,34.1,34.09,34.1,32194.0,30.7357,30.7447,30.7357,30.7447,32194.0
2017-08-31 14:55:00,34.09,34.11,34.09,34.11,37386.0,30.7357,30.7537,30.7357,30.7537,37386.0
2017-08-31 15:00:00,34.1,34.11,34.1,34.11,51320.0,30.7447,30.7537,30.7447,30.7537,51320.0
2017-08-31 15:05:00,34.11,34.11,34.1,34.11,10900.0,30.7537,30.7537,30.7447,30.7537,10900.0
2017-08-31 15:10:00,34.11,34.11,34.1,34.11,30990.0,30.7537,30.7537,30.7447,30.7537,30990.0
2017-08-31 15:15:00,34.11,34.11,34.1,34.11,9372.0,30.7537,30.7537,30.7447,30.7537,9372.0
2017-08-31 15:20:00,34.11,34.12,34.1,34.12,26513.0,30.7537,30.7627,30.7447,30.7627,26513.0
2017-08-31 15:25:00,34.12,34.12,34.11,34.12,7595.0,30.7627,30.7627,30.7537,30.7627,7595.0
2017-08-31 15:30:00,34.12,34.13,34.11,34.13,25592.0,30.7627,30.7717,30.7537,30.7717,25592.0
2017-08-31 15:35:00,34.13,34.15,34.12,34.15,23515.0,30.7717,30.7898,30.7627,30.7898,23515.0
2017-08-31 15:40:00,34.15,34.16,34.14,34.16,29988.0,30.7898,30.7988,30.7808,30.7988,29988.0
2017-08-31 15:45:00,34.15,34.16,34.14,34.14,32418.0,30.7898,30.7988,30.7808,30.7808,32418.0
2017-08-31 15:50:00,34.15,34.15,34.12,34.13,50178.0,30.7898,30.7898,30.7627,30.7717,50178.0
2017-08-31 15:55:00,34.13,34.13,34.08,34.09,400556.0,30.7717,30.7717,30.7267,30.7357,400556.0
2017-09-01 09:30:00,34.37,34.46,34.36,34.46,96811.0,30.9881,31.0693,30.9791,31.0693,96811.0
2017-09-01 09:35:00,34.45,34.46,34.42,34.45,86413.0,31.0603,31.0693,31.0332,31.0603,86413.0
2017-09-01 09:40:00,34.45,34.47,34.45,34.46,47408.0,31.0603,31.0783,31.0603,31.0693,47408.0
2017-09-01 09:45:00,34.47,34.48,34.46,34.48,24073.0,31.0783,31.0873,31.0693,31.0873,24073.0
2017-09-01 09:50:00,34.48,34.49,34.45,34.45,51967.0,31.0873,31.0963,31.0603,31.0603,51967.0
2017-09-01 09:55:00,34.46,34.47,34.45,34.47,28104.0,31.0693,31.0783,31.0603,31.0783,28104.0
2017-09-01 10:00:00,34.47,34.47,34.45,34.45,47362.0,31.0783,31.0783,31.0603,31.0603,47362.0
2017-09-01 10:05:00,34.45,34.46,34.43,34.43,24928.0,31.0603,31.0693,31.0422,31.0422,24928.0
2017-09-01 10:10:00,34.43,34.46,34.43,34.46,58182.0,31.0422,31.0693,31.0422,31.0693,58182.0
2017-09-01 10:15:00,34.45,34.46,34.44,34.45,24014.0,31.0603,31.0693,31.0512,31.0603,24014.0
2017-09-01 10:20:00,34.44,34.45,34.44,34.45,6821.0,31.0512,31.0603,31.0512,31.0603,6821.0
2017-09-01 10:25:00,34.45,34.45,34.44,34.44,71409.0,31.0603,31.0603,31.0512,31.0512,71409.0
2017-09-01 10:30:00,34.45,34.45,34.42,34.43,77179.0,31.0603,31.0603,31.0332,31.0422,77179.0
2017-09-01 10:35:00,34.43,34.43,34.42,34.42,18911.0,31.0422,31.0422,31.0332,31.0332,18911.0
2017-09-01 10:40:00,34.42,34.45,34.42,34.45,20535.0,31.0332,31.0603,31.0332,31.0603,20535.0
2017-09-01 10:45:00,34.45,34.46,34.43,34.44,85938.0,31.0603,31.0693,31.0422,31.0512,85938.0
2017-09-01 10:50:00,34.44,34.44,34.43,34.43,7454.0,31.0512,31.0512,31.0422,31.0422,7454.0
2017-09-01 10:55:00,34.44,34.45,34.43,34.45,19173.0,31.0512,31.0603,31.0422,31.0603,19173.0
2017-09-01 11:00:00,34.45,34.45,34.44,34.45,2850.0,31.0603,31.0603,31.0512,31.0603,2850.0
2017-09-01 11:05:00,34.45,34.45,34.44,34.45,2746.0,31.0603,31.0603,31.0512,31.0603,2746.0
2017-09-01 11:10:00,34.45,34.45,34.44,34.45,21502.0,31.0603,31.0603,31.0512,31.0603,21502.0
2017-09-01 11:15:00,34.45,34.45,34.44,34.45,2700.0,31.0603,31.0603,31.0512,31.0603,2700.0
2017-09-01 11:20:00,34.45,34.45,34.43,34.43,14801.0,31.0603,31.0603,31.0422,31.0422,14801.0
2017-09-01 11:25:00,34.43,34.44,34.42,34.42,16809.0,31.0422,31.0512,31.0332,31.0332,16809.0
2017-09-01 11:30:00,34.42,34.42,34.41,34.41,9685.0,31.0332,31.0332,31.0242,31.0242,9685.0
2017-09-01 11:35:00,34.41,34.42,34.41,34.42,2185.0,31.0242,31.0332,31.0242,31.0332,2185.0
2017-09-01 11:40:00,34.41,34.43,34.41,34.43,5628.0,31.0242,31.0422,31.0242,31.0422,5628.0
2017-09-01 11:45:00,34.43,34.44,34.42,34.43,5165.0,31.0422,31.0512,31.0332,31.0422,5165.0
2017-09-01 11:50:00,34.44,34.44,34.43,34.44,1709.0,31.0512,31.0512,31.0422,31.0512,1709.0
2017-09-01 11:55:00,34.44,34.45,34.43,34.45,9204.0,31.0512,31.0603,31.0422,31.0603,9204.0
2017-09-01 12:00:00,34.45,34.45,34.44,34.44,7375.0,31.0603,31.0603,31.0512,31.0512,7375.0
2017-09-01 12:05:00,34.45,34.45,34.44,34.45,32911.0,31.0603,31.0603,31.0512,31.0603,32911.0
2017-09-01 12:10:00,34.44,34.45,34.44,34.44,2400.0,31.0512,31.0603,31.0512,31.0512,2400.0
2017-09-01 12:15:00,34.45,34.45,34.44,34.44,2900.0,31.0603,31.0603,31.0512,31.0512,2900.0
2017-09-01 12:20:00,34.45,34.46,34.45,34.45,83628.0,31.0603,31.0693,31.0603,31.0603,83628.0
2017-09-01 12:25:00,34.46,34.46,34.45,34.45,8739.0,31.0693,31.0693,31.0603,31.0603,8739.0
2017-09-01 12:30:00,34.45,34.46,34.44,34.45,37144.0,31.0603,31.0693,31.0512,31.0603,37144.0
2017-09-01 12:35:00,34.46,34.46,34.45,34.45,5500.0,31.0693,31.0693,31.0603,31.0603,5500.0
2017-09-01 12:40:00,34.45,34.46,34.45,34.45,7750.0,31.0603,31.0693,31.0603,31.0603,7750.0
2017-09-01 12:45:00,34.45,34.46,34.45,34.45,21491.0,31.0603,31.0693,31.0603,31.0603,21491.0
2017-09-01 12:50:00,34.45,34.47,34.45,34.47,28585.0,31.0603,31.0783,31.0603,31.0783,28585.0
2017-09-01 12:55:00,34.47,34.47,34.45,34.46,47669.0,31.0783,31.0783,31.0603,31.0693,47669.0
2017-09-01 13:00:00,34.47,34.47,34.46,34.47,13265.0,31.0783,31.0783,31.0693,31.0783,13265.0
2017-09-01 13:05:00,34.47,34.47,34.46,34.46,15284.0,31.0783,31.0783,31.0693,31.0693,15284.0
2017-09-01 13:10:00,34.47,34.47,34.46,34.47,3900.0,31.0783,31.0783,31.0693,31.0783,3900.0
2017-09-01 13:15:00,34.47,34.47,34.46,34.47,10390.0,31.0783,31.0783,31.0693,31.0783,10390.0
2017-09-01 13:20:00,34.46,34.47,34.45,34.45,28319.0,31.0693,31.0783,31.0603,31.0603,28319.0
2017-09-01 13:25:00,34.45,34.46,34.44,34.45,23200.0,31.0603,31.0693,31.0512,31.0603,23200.0
2017-09-01 13:30:00,34.45,34.45,34.44,34.44,3315.0,31.0603,31.0603,31.0512,31.0512,3315.0
2017-09-01 13:35:00,34.45,34.45,34.44,34.44,4322.0,31.0603,31.0603,31.0512,31.0512,4322.0
2017-09-01 13:40:00,34.44,34.45,34.44,34.44,1100.0,31.0512,31.0603,31.0512,31.0512,1100.0
2017-09-01 13:45:00,34.45,34.46,34.44,34.45,26153.0,31.0603,31.0693,31.0512,31.0603,26153.0
2017-09-01 13:50:00,34.46,34.46,34.45,34.46,1000.0,31.0693,31.0693,31.0603,31.0693,1000.0
2017-09-01 13:55:00,34.45,34.47,34.45,34.47,8050.0,31.0603,31.0783,31.0603,31.0783,8050.0
2017-09-01 14:00:00,34.46,34.48,34.46,34.48,28126.0,31.0693,31.0873,31.0693,31.0873,28126.0
2017-09-01 14:05:00,34.48,34.48,34.47,34.47,12740.0,31.0873,31.0873,31.0783,31.0783,12740.0
2017-09-01 14:10:00,34.48,34.49,34.46,34.47,78206.0,31.0873,31.0963,31.0693,31.0783,78206.0
2017-09-01 14:15:00,34.47,34.47,34.46,34.46,1169.0,31.0783,31.0783,31.0693,31.0693,1169.0
2017-09-01 14:20:00,34.47,34.47,34.46,34.47,6395.0,31.0783,31.0783,31.0693,31.0783,6395.0
2017-09-01 14:25:00,34.47,34.48,34.46,34.48,9102.0,31.0783,31.0873,31.0693,31.0873,9102.0
2017-09-01 14:30:00,34.48,34.5,34.47,34.47,43134.0,31.0873,31.1053,31.0783,31.0783,43134.0
2017-09-01 14:35:00,34.48,34.48,34.47,34.47,9045.0,31.0873,31.0873,31.0783,31.0783,9045.0
2017-09-01 14:40:00,34.48,34.49,34.47,34.49,8700.0,31.0873,31.0963,31.0783,31.0963,8700.0
2017-09-01 14:45:00,34.48,34.5,34.48,34.49,13048.0,31.0873,31.1053,31.0873,31.0963,13048.0
2017-09-01 14:50:00,34.5,34.51,34.49,34.5,13912.0,31.1053,31.1144,31.0963,31.1053,13912.0
2017-09-01 14:55:00,34.51,34.51,34.49,34.5,28033.0,31.1144,31.1144,31.0963,31.1053,28033.0
2017-09-01 15:00:00,34.5,34.5,34.49,34.49,3620.0,31.1053,31.1053,31.0963,31.0963,3620.0
2017-09-01 15:05:00,34.49,34.5,34.49,34.5,10694.0,31.0963,31.1053,31.0963,31.1053,10694.0
2017-09-01 15:10:00,34.5,34.5,34.49,34.49,6517.0,31.1053,31.1053,31.0963,31.0963,6517.0
2017-09-01 15:15:00,34.49,34.51,34.49,34.5,22382.0,31.0963,31.1144,31.0963,31.1053,22382.0
2017-09-01 15:20:00,34.51,34.51,34.5,34.51,9843.0,31.1144,31.1144,31.1053,31.1144,9843.0
2017-09-01 15:25:00,34.5,34.51,34.49,34.49,41176.0,31.1053,31.1144,31.0963,31.0963,41176.0
2017-09-01 15:30:00,34.49,34.49,34.48,34.48,16682.0,31.0963,31.0963,31.0873,31.0873,16682.0
2017-09-01 15:35:00,34.48,34.49,34.47,34.48,29766.0,31.0873,31.0963,31.0783,31.0873,29766.0
2017-09-01 15:40:00,34.48,34.48,34.47,34.47,19625.0,31.0873,31.0873,31.0783,31.0783,19625.0
2017-09-01 15:45:00,34.47,34.48,34.47,34.48,15968.0,31.0783,31.0873,31.0783,31.0873,15968.0
2017-09-01 15:50:00,34.48,34.52,34.47,34.51,118928.0,31.0873,31.1234,31.0783,31.1144,118928.0
2017-09-01 15:55:00,34.52,34.52,34.49,34.5,340301.0,31.1234,31.1234,31.0963,31.1053,340301.0
2017-09-05 09:30:00,34.21,34.28,34.2,34.26,61152.0,30.8439,30.907,30.8349,30.889,61152.0
2017-09-05 09:35:00,34.27,34.28,34.26,34.26,18907.0,30.898,30.907,30.889,30.889,18907.0
2017-09-05 09:40:00,34.26,34.26,34.24,34.26,27292.0,30.889,30.889,30.8709,30.889,27292.0
2017-09-05 09:45:00,34.26,34.28,34.25,34.27,28833.0,30.889,30.907,30.8799,30.898,28833.0
2017-09-05 09:50:00,34.27,34.28,34.26,34.26,11330.0,30.898,30.907,30.889,30.889,11330.0
2017-09-05 09:55:00,34.26,34.27,34.25,34.25,47440.0,30.889,30.898,30.8799,30.8799,47440.0
2017-09-05 10:00:00,34.26,34.27,34.25,34.26,42622.0,30.889,30.898,30.8799,30.889,42622.0
2017-09-05 10:05:00,34.26,34.26,34.25,34.26,10465.0,30.889,30.889,30.8799,30.889,10465.0
2017-09-05 10:10:00,34.26,34.26,34.25,34.25,15781.0,30.889,30.889,30.8799,30.8799,15781.0
2017-09-05 10:15:00,34.25,34.26,34.24,34.25,23624.0,30.8799,30.889,30.8709,30.8799,23624.0
2017-09-05 10:20:00,34.25,34.26,34.22,34.22,51386.0,30.8799,30.889,30.8529,30.8529,51386.0
2017-09-05 10:25:00,34.23,34.23,34.22,34.23,5290.0,30.8619,30.8619,30.8529,30.8619,5290.0
2017-09-05 10:30:00,34.22,34.22,34.21,34.21,7786.0,30.8529,30.8529,30.8439,30.8439,7786.0
2017-09-05 10:35:00,34.22,34.22,34.21,34.21,5836.0,30.8529,30.8529,30.8439,30.8439,5836.0
2017-09-05 10:40:00,34.21,34.22,34.18,34.19,30434.0,30.8439,30.8529,30.8168,30.8258,30434.0
2017-09-05 10:45:00,34.19,34.19,34.18,34.18,11651.0,30.8258,30.8258,30.8168,30.8168,11651.0
2017-09-05 10:50:00,34.18,34.19,34.18,34.18,11800.0,30.8168,30.8258,30.8168,30.8168,11800.0
2017-09-05 10:55:00,34.19,34.19,34.16,34.18,21256.0,30.8258,30.8258,30.7988,30.8168,21256.0
2017-09-05 11:00:00,34.18,34.19,34.16,34.18,13458.0,30.8168,30.8258,30.7988,30.8168,13458.0
2017-09-05 11:05:00,34.18,34.19,34.18,34.19,4358.0,30.8168,30.8258,30.8168,30.8258,4358.0
2017-09-05 11:10:00,34.18,34.2,34.18,34.19,17775.0,30.8168,30.8349,30.8168,30.8258,17775.0
2017-09-05 11:15:00,34.19,34.2,34.17,34.17,11465.0,30.8258,30.8349,30.8078,30.8078,11465.0
2017-09-05 11:20:00,34.18,34.18,34.16,34.17,34343.0,30.8168,30.8168,30.7988,30.8078,34343.0
2017-09-05 11:25:00,34.17,34.18,34.16,34.16,8933.0,30.8078,30.8168,30.7988,30.7988,8933.0
2017-09-05 11:30:00,34.17,34.18,34.16,34.17,4482.0,30.8078,30.8168,30.7988,30.8078,4482.0
2017-09-05 11:35:00,34.18,34.18,34.17,34.18,54638.0,30.8168,30.8168,30.8078,30.8168,54638.0
2017-09-05 11:40:00,34.18,34.18,34.17,34.18,10917.0,30.8168,30.8168,30.8078,30.8168,10917.0
2017-09-05 11:45:00,34.17,34.18,34.17,34.17,4539.0,30.8078,30.8168,30.8078,30.8078,4539.0
2017-09-05 11:50:00,34.18,34.18,34.17,34.17,4317.0,30.8168,30.8168,30.8078,30.8078,4317.0
2017-09-05 11:55:00,34.17,34.18,34.17,34.18,7599.0,30.8078,30.8168,30.8078,30.8168,7599.0
2017-09-05 12:00:00,34.18,34.18,34.14,34.15,59557.0,30.8168,30.8168,30.7808,30.7898,59557.0
2017-09-05 12:05:00,34.15,34.15,34.09,34.09,63574.0,30.7898,30.7898,30.7357,30.7357,63574.0
2017-09-05 12:10:00,34.09,34.1,34.07,34.08,37610.0,30.7357,30.7447,30.7176,30.7267,37610.0
2017-09-05 12:15:00,34.08,34.1,34.07,34.09,35560.0,30.7267,30.7447,30.7176,30.7357,35560.0
2017-09-05 12:20:00,34.09,34.1,34.08,34.1,14885.0,30.7357,30.7447,30.7267,30.7447,14885.0
2017-09-05 12:25:00,34.1,34.1,34.07,34.07,96330.0,30.7447,30.7447,30.7176,30.7176,96330.0
2017-09-05 12:30:00,34.07,34.07,34.02,34.04,44699.0,30.7176,30.7176,30.6726,30.6906,44699.0
2017-09-05 12:35:00,34.03,34.06,34.03,34.06,25752.0,30.6816,30.7086,30.6816,30.7086,25752.0
2017-09-05 12:40:00,34.05,34.05,34.03,34.04,12514.0,30.6996,30.6996,30.6816,30.6906,12514.0
2017-09-05 12:45:00,34.03,34.04,34.02,34.02,11530.0,30.6816,30.6906,30.6726,30.6726,11530.0
2017-09-05 12:50:00,34.03,34.04,34.02,34.04,25730.0,30.6816,30.6906,30.6726,30.6906,25730.0
2017-09-05 12:55:00,34.04,34.05,34.03,34.05,33860.0,30.6906,30.6996,30.6816,30.6996,33860.0
2017-09-05 13:00:00,34.05,34.05,34.01,34.02,28180.0,30.6996,30.6996,30.6636,30.6726,28180.0
2017-09-05 13:05:00,34.01,34.01,34.0,34.0,14148.0,30.6636,30.6636,30.6545,30.6545,14148.0
2017-09-05 13:10:00,34.01,34.01,34.0,34.01,3400.0,30.6636,30.6636,30.6545,30.6636,3400.0
2017-09-05 13:15:00,34.01,34.01,33.99,34.0,29473.0,30.6636,30.6636,30.6455,30.6545,29473.0
2017-09-05 13:20:00,34.01,34.03,34.01,34.03,35968.0,30.6636,30.6816,30.6636,30.6816,35968.0
2017-09-05 13:25:00,34.03,34.03,34.01,34.02,28460.0,30.6816,30.6816,30.6636,30.6726,28460.0
2017-09-05 13:30:00,34.02,34.02,34.0,34.01,86366.0,30.6726,30.6726,30.6545,30.6636,86366.0
2017-09-05 13:35:00,34.01,34.03,34.01,34.03,20324.0,30.6636,30.6816,30.6636,30.6816,20324.0
2017-09-05 13:40:00,34.03,34.04,34.03,34.03,5125.0,30.6816,30.6906,30.6816,30.6816,5125.0
2017-09-05 13:45:00,34.04,34.04,34.03,34.03,7500.0,30.6906,30.6906,30.6816,30.6816,7500.0
2017-09-05 13:50:00,34.04,34.06,34.03,34.05,16774.0,30.6906,30.7086,30.6816,30.6996,16774.0
2017-09-05 13:55:00,34.05,34.05,34.04,34.05,7916.0,30.6996,30.6996,30.6906,30.6996,7916.0
2017-09-05 14:00:00,34.05,34.08,34.05,34.08,17150.0,30.6996,30.7267,30.6996,30.7267,17150.0
2017-09-05 14:05:00,34.08,34.08,34.07,34.07,6123.0,30.7267,30.7267,30.7176,30.7176,6123.0
2017-09-05 14:10:00,34.07,34.08,34.07,34.08,27108.0,30.7176,30.7267,30.7176,30.7267,27108.0
2017-09-05 14:15:00,34.07,34.07,34.05,34.05,10632.0,30.7176,30.7176,30.6996,30.6996,10632.0
2017-09-05 14:20:00,34.06,34.09,34.06,34.09,20827.0,30.7086,30.7357,30.7086,30.7357,20827.0
2017-09-05 14:25:00,34.09,34.11,34.08,34.1,19530.0,30.7357,30.7537,30.7267,30.7447,19530.0
2017-09-05 14:30:00,34.1,34.1,34.09,34.09,13187.0,30.7447,30.7447,30.7357,30.7357,13187.0
2017-09-05 14:35:00,34.09,34.09,34.08,34.09,6000.0,30.7357,30.7357,30.7267,30.7357,6000.0
2017-09-05 14:40:00,34.08,34.09,34.07,34.07,10656.0,30.7267,30.7357,30.7176,30.7176,10656.0
2017-09-05 14:45:00,34.08,34.08,34.06,34.06,23526.0,30.7267,30.7267,30.7086,30.7086,23526.0
2017-09-05 14:50:00,34.06,34.07,34.06,34.06,7194.0,30.7086,30.7176,30.7086,30.7086,7194.0
2017-09-05 14:55:00,34.06,34.07,34.06,34.07,5600.0,30.7086,30.7176,30.7086,30.7176,5600.0
2017-09-05 15:00:00,34.06,34.08,34.06,34.06,39040.0,30.7086,30.7267,30.7086,30.7086,39040.0
2017-09-05 15:05:00,34.06,34.07,34.04,34.06,52863.0,30.7086,30.7176,30.6906,30.7086,52863.0
2017-09-05 15:10:00,34.06,34.07,34.05,34.06,5278.0,30.7086,30.7176,30.6996,30.7086,5278.0
2017-09-05 15:15:00,34.06,34.07,34.06,34.07,2207.0,30.7086,30.7176,30.7086,30.7176,2207.0
2017-09-05 15:20:00,34.06,34.06,34.05,34.05,5654.0,30.7086,30.7086,30.6996,30.6996,5654.0
2017-09-05 15:25:00,34.06,34.09,34.05,34.09,28785.0,30.7086,30.7357,30.6996,30.7357,28785.0
2017-09-05 15:30:00,34.09,34.1,34.08,34.09,23945.0,30.7357,30.7447,30.7267,30.7357,23945.0
2017-09-05 15:35:00,34.09,34.1,34.07,34.08,40040.0,30.7357,30.7447,30.7176,30.7267,40040.0
2017-09-05 15:40:00,34.07,34.08,34.05,34.06,15447.0,30.7176,30.7267,30.6996,30.7086,15447.0
2017-09-05 15:45:00,34.05,34.06,34.05,34.06,27384.0,30.6996,30.7086,30.6996,30.7086,27384.0
2017-09-05 15:50:00,34.06,34.09,34.05,34.09,44516.0,30.7086,30.7357,30.6996,30.7357,44516.0
2017-09-05 15:55:00,34.09,34.09,34.06,34.06,200066.0,30.7357,30.7357,30.7086,30.7086,200066.0
2017-09-06 09:30:00,34.24,34.24,34.19,34.19,44752.0,30.8709,30.8709,30.8258,30.8258,44752.0
2017-09-06 09:35:00,34.2,34.2,34.16,34.16,89068.0,30.8349,30.8349,30.7988,30.7988,89068.0
2017-09-06 09:40:00,34.16,34.18,34.15,34.17,56463.0,30.7988,30.8168,30.7898,30.8078,56463.0
2017-09-06 09:45:00,34.17,34.19,34.16,34.16,12496.0,30.8078,30.8258,30.7988,30.7988,12496.0
2017-09-06 09:50:00,34.16,34.17,34.15,34.16,48919.0,30.7988,30.8078,30.7898,30.7988,48919.0
2017-09-06 09:55:00,34.15,34.18,34.15,34.17,13599.0,30.7898,30.8168,30.7898,30.8078,13599.0
2017-09-06 10:00:00,34.17,34.2,34.17,34.2,20087.0,30.8078,30.8349,30.8078,30.8349,20087.0
2017-09-06 10:05:00,34.2,34.22,34.19,34.22,71959.0,30.8349,30.8529,30.8258,30.8529,71959.0
2017-09-06 10:10:00,34.22,34.22,34.21,34.22,7274.0,30.8529,30.8529,30.8439,30.8529,7274.0
2017-09-06 10:15:00,34.21,34.22,34.18,34.19,65517.0,30.8439,30.8529,30.8168,30.8258,65517.0
2017-09-06 10:20:00,34.19,34.19,34.17,34.17,27249.0,30.8258,30.8258,30.8078,30.8078,27249.0
2017-09-06 10:25:00,34.18,34.18,34.17,34.17,3600.0,30.8168,30.8168,30.8078,30.8078,3600.0
2017-09-06 10:30:00,34.18,34.18,34.17,34.18,2647.0,30.8168,30.8168,30.8078,30.8168,2647.0
2017-09-06 10:35:00,34.18,34.19,34.17,34.18,24233.0,30.8168,30.8258,30.8078,30.8168,24233.0
2017-09-06 10:40:00,34.18,34.18,34.17,34.18,3985.0,30.8168,30.8168,30.8078,30.8168,3985.0
2017-09-06 10:45:00,34.17,34.17,34.14,34.16,52870.0,30.8078,30.8078,30.7808,30.7988,52870.0
2017-09-06 10:50:00,34.16,34.18,34.15,34.18,14670.0,30.7988,30.8168,30.7898,30.8168,14670.0
2017-09-06 10:55:00,34.18,34.18,34.17,34.18,11550.0,30.8168,30.8168,30.8078,30.8168,11550.0
2017-09-06 11:00:00,34.19,34.21,34.18,34.2,28718.0,30.8258,30.8439,30.8168,30.8349,28718.0
2017-09-06 11:05:00,34.19,34.2,34.17,34.17,10494.0,30.8258,30.8349,30.8078,30.8078,10494.0
2017-09-06 11:10:00,34.17,34.18,34.16,34.16,15300.0,30.8078,30.8168,30.7988,30.7988,15300.0
2017-09-06 11:15:00,34.17,34.18,34.15,34.16,48957.0,30.8078,30.8168,30.7898,30.7988,48957.0
2017-09-06 11:20:00,34.17,34.18,34.16,34.18,20965.0,30.8078,30.8168,30.7988,30.8168,20965.0
2017-09-06 11:25:00,34.17,34.18,34.17,34.18,6521.0,30.8078,30.8168,30.8078,30.8168,6521.0
2017-09-06 11:30:00,34.17,34.2,34.17,34.2,11949.0,30.8078,30.8349,30.8078,30.8349,11949.0
2017-09-06 11:35:00,34.2,34.2,34.19,34.19,310.0,30.8349,30.8349,30.8258,30.8258,310.0
2017-09-06 11:40:00,34.2,34.2,34.19,34.19,18713.0,30.8349,30.8349,30.8258,30.8258,18713.0
2017-09-06 11:45:00,34.2,34.2,34.19,34.2,2752.0,30.8349,30.8349,30.8258,30.8349,2752.0
2017-09-06 11:50:00,34.19,34.2,34.18,34.18,11178.0,30.8258,30.8349,30.8168,30.8168,11178.0
2017-09-06 11:55:00,34.19,34.19,34.18,34.18,17652.0,30.8258,30.8258,30.8168,30.8168,17652.0
2017-09-06 12:00:00,34.18,34.18,34.17,34.17,11000.0,30.8168,30.8168,30.8078,30.8078,11000.0
2017-09-06 12:05:00,34.17,34.18,34.16,34.16,8307.0,30.8078,30.8168,30.7988,30.7988,8307.0
2017-09-06 12:10:00,34.16,34.17,34.16,34.16,860.0,30.7988,30.8078,30.7988,30.7988,860.0
2017-09-06 12:15:00,34.16,34.17,34.16,34.16,30809.0,30.7988,30.8078,30.7988,30.7988,30809.0
2017-09-06 12:20:00,34.17,34.17,34.16,34.17,7045.0,30.8078,30.8078,30.7988,30.8078,7045.0
2017-09-06 12:25:00,34.16,34.18,34.16,34.18,13056.0,30.7988,30.8168,30.7988,30.8168,13056.0
2017-09-06 12:30:00,34.18,34.18,34.17,34.18,1710.0,30.8168,30.8168,30.8078,30.8168,1710.0
2017-09-06 12:35:00,34.17,34.18,34.17,34.17,1600.0,30.8078,30.8168,30.8078,30.8078,1600.0
2017-09-06 12:40:00,34.18,34.2,34.17,34.2,22734.0,30.8168,30.8349,30.8078,30.8349,22734.0
2017-09-06 12:45:00,34.2,34.2,34.19,34.2,1171.0,30.8349,30.8349,30.8258,30.8349,1171.0
2017-09-06 12:50:00,34.19,34.2,34.19,34.19,2929.0,30.8258,30.8349,30.8258,30.8258,2929.0
2017-09-06 12:55:00,34.19,34.2,34.19,34.2,6825.0,30.8258,30.8349,30.8258,30.8349,6825.0
2017-09-06 13:00:00,34.2,34.2,34.19,34.2,3730.0,30.8349,30.8349,30.8258,30.8349,3730.0
2017-09-06 13:05:00,34.19,34.21,34.19,34.21,25444.0,30.8258,30.8439,30.8258,30.8439,25444.0
2017-09-06 13:10:00,34.21,34.21,34.2,34.21,7529.0,30.8439,30.8439,30.8349,30.8439,7529.0
2017-09-06 13:15:00,34.22,34.22,34.21,34.21,2160.0,30.8529,30.8529,30.8439,30.8439,2160.0
2017-09-06 13:20:00,34.22,34.22,34.21,34.21,2447.0,30.8529,30.8529,30.8439,30.8439,2447.0
2017-09-06 13:25:00,34.21,34.22,34.21,34.22,10396.0,30.8439,30.8529,30.8439,30.8529,10396.0
2017-09-06 13:30:00,34.22,34.22,34.2,34.2,17851.0,30.8529,30.8529,30.8349,30.8349,17851.0
2017-09-06 13:35:00,34.2,34.21,34.2,34.2,4100.0,30.8349,30.8439,30.8349,30.8349,4100.0
2017-09-06 13:40:00,34.2,34.21,34.2,34.2,5100.0,30.8349,30.8439,30.8349,30.8349,5100.0
2017-09-06 13:45:00,34.2,34.21,34.2,34.2,3800.0,30.8349,30.8439,30.8349,30.8349,3800.0
2017-09-06 13:50:00,34.2,34.21,34.2,34.2,3250.0,30.8349,30.8439,30.8349,30.8349,3250.0
2017-09-06 13:55:00,34.2,34.21,34.2,34.2,2800.0,30.8349,30.8439,30.8349,30.8349,2800.0
2017-09-06 14:00:00,34.2,34.21,34.19,34.2,19482.0,30.8349,30.8439,30.8258,30.8349,19482.0
2017-09-06 14:05:00,34.2,34.21,34.2,34.2,5700.0,30.8349,30.8439,30.8349,30.8349,5700.0
2017-09-06 14:10:00,34.2,34.22,34.2,34.21,22419.0,30.8349,30.8529,30.8349,30.8439,22419.0
2017-09-06 14:15:00,34.21,34.21,34.2,34.21,2805.0,30.8439,30.8439,30.8349,30.8439,2805.0
2017-09-06 14:20:00,34.2,34.22,34.2,34.22,10844.0,30.8349,30.8529,30.8349,30.8529,10844.0
2017-09-06 14:25:00,34.22,34.22,34.21,34.22,4279.0,30.8529,30.8529,30.8439,30.8529,4279.0
2017-09-06 14:30:00,34.21,34.22,34.21,34.21,1700.0,30.8439,30.8529,30.8439,30.8439,1700.0
2017-09-06 14:35:00,34.22,34.22,34.21,34.22,7050.0,30.8529,30.8529,30.8439,30.8529,7050.0
2017-09-06 14:40:00,34.22,34.22,34.21,34.21,4300.0,30.8529,30.8529,30.8439,30.8439,4300.0
2017-09-06 14:45:00,34.21,34.22,34.21,34.21,5448.0,30.8439,30.8529,30.8439,30.8439,5448.0
2017-09-06 14:50:00,34.21,34.22,34.21,34.21,6968.0,30.8439,30.8529,30.8439,30.8439,6968.0
2017-09-06 14:55:00,34.21,34.22,34.21,34.21,9809.0,30.8439,30.8529,30.8439,30.8439,9809.0
2017-09-06 15:00:00,34.22,34.22,34.21,34.22,11985.0,30.8529,30.8529,30.8439,30.8529,11985.0
2017-09-06 15:05:00,34.22,34.22,34.21,34.22,4887.0,30.8529,30.8529,30.8439,30.8529,4887.0
2017-09-06 15:10:00,34.22,34.22,34.21,34.21,6309.0,30.8529,30.8529,30.8439,30.8439,6309.0
2017-09-06 15:15:00,34.22,34.22,34.21,34.22,8153.0,30.8529,30.8529,30.8439,30.8529,8153.0
2017-09-06 15:20:00,34.22,34.22,34.21,34.21,4549.0,30.8529,30.8529,30.8439,30.8439,4549.0
2017-09-06 15:25:00,34.22,34.22,34.21,34.22,3946.0,30.8529,30.8529,30.8439,30.8529,3946.0
2017-09-06 15:30:00,34.21,34.22,34.21,34.21,23035.0,30.8439,30.8529,30.8439,30.8439,23035.0
2017-09-06 15:35:00,34.2,34.21,34.2,34.2,11337.0,30.8349,30.8439,30.8349,30.8349,11337.0
2017-09-06 15:40:00,34.2,34.24,34.2,34.23,59571.0,30.8349,30.8709,30.8349,30.8619,59571.0
2017-09-06 15:45:00,34.23,34.24,34.22,34.22,23367.0,30.8619,30.8709,30.8529,30.8529,23367.0
2017-09-06 15:50:00,34.22,34.22,34.2,34.2,35363.0,30.8529,30.8529,30.8349,30.8349,35363.0
2017-09-06 15:55:00,34.2,34.22,34.2,34.21,222477.0,30.8349,30.8529,30.8349,30.8439,222477.0
2017-09-07 09:30:00,34.43,34.43,34.35,34.35,93557.0,31.0422,31.0422,30.9701,30.9701,93557.0
2017-09-07 09:35:00,34.34,34.36,34.34,34.35,96087.0,30.9611,30.9791,30.9611,30.9701,96087.0
2017-09-07 09:40:00,34.34,34.35,34.33,34.35,282843.0,30.9611,30.9701,30.9521,30.9701,282843.0
2017-09-07 09:45:00,34.34,34.35,34.33,34.33,14492.0,30.9611,30.9701,30.9521,30.9521,14492.0
2017-09-07 09:50:00,34.33,34.35,34.33,34.34,27510.0,30.9521,30.9701,30.9521,30.9611,27510.0
2017-09-07 09:55:00,34.35,34.35,34.32,34.32,53901.0,30.9701,30.9701,30.9431,30.9431,53901.0
2017-09-07 10:00:00,34.33,34.33,34.3,34.3,51367.0,30.9521,30.9521,30.925,30.925,51367.0
2017-09-07 10:05:00,34.3,34.31,34.29,34.29,122117.0,30.925,30.934,30.916,30.916,122117.0
2017-09-07 10:10:00,34.29,34.3,34.29,34.29,30229.0,30.916,30.925,30.916,30.916,30229.0
2017-09-07 10:15:00,34.29,34.3,34.28,34.3,30868.0,30.916,30.925,30.907,30.925,30868.0
2017-09-07 10:20:00,34.3,34.31,34.3,34.3,29568.0,30.925,30.934,30.925,30.925,29568.0
2017-09-07 10:25:00,34.3,34.3,34.29,34.3,16163.0,30.925,30.925,30.916,30.925,16163.0
2017-09-07 10:30:00,34.29,34.31,34.28,34.3,36429.0,30.916,30.934,30.907,30.925,36429.0
2017-09-07 10:35:00,34.31,34.34,34.3,34.34,26044.0,30.934,30.9611,30.925,30.9611,26044.0
2017-09-07 10:40:00,34.34,34.35,34.34,34.34,19100.0,30.9611,30.9701,30.9611,30.9611,19100.0
2017-09-07 10:45:00,34.34,34.35,34.34,34.35,13084.0,30.9611,30.9701,30.9611,30.9701,13084.0
2017-09-07 10:50:00,34.35,34.35,34.34,34.34,7963.0,30.9701,30.9701,30.9611,30.9611,7963.0
2017-09-07 10:55:00,34.34,34.35,34.33,34.34,14024.0,30.9611,30.9701,30.9521,30.9611,14024.0
2017-09-07 11:00:00,34.34,34.34,34.33,34.34,10900.0,30.9611,30.9611,30.9521,30.9611,10900.0
2017-09-07 11:05:00,34.34,34.34,34.32,34.32,11957.0,30.9611,30.9611,30.9431,30.9431,11957.0
2017-09-07 11:10:00,34.33,34.33,34.32,34.33,5881.0,30.9521,30.9521,30.9431,30.9521,5881.0
2017-09-07 11:15:00,34.33,34.33,34.32,34.33,28482.0,30.9521,30.9521,30.9431,30.9521,28482.0
2017-09-07 11:20:00,34.32,34.34,34.32,34.34,52580.0,30.9431,30.9611,30.9431,30.9611,52580.0
2017-09-07 11:25:00,34.34,34.34,34.32,34.32,42328.0,30.9611,30.9611,30.9431,30.9431,42328.0
2017-09-07 11:30:00,34.33,34.33,34.32,34.32,4078.0,30.9521,30.9521,30.9431,30.9431,4078.0
2017-09-07 11:35:00,34.33,34.34,34.32,34.34,43082.0,30.9521,30.9611,30.9431,30.9611,43082.0
2017-09-07 11:40:00,34.34,34.34,34.33,34.34,19210.0,30.9611,30.9611,30.9521,30.9611,19210.0
2017-09-07 11:45:00,34.34,34.34,34.33,34.34,17801.0,30.9611,30.9611,30.9521,30.9611,17801.0
2017-09-07 11:50:00,34.34,34.34,34.33,34.34,14181.0,30.9611,30.9611,30.9521,30.9611,14181.0
2017-09-07 11:55:00,34.33,34.34,34.33,34.33,52068.0,30.9521,30.9611,30.9521,30.9521,52068.0
2017-09-07 12:00:00,34.33,34.34,34.33,34.34,22286.0,30.9521,30.9611,30.9521,30.9611,22286.0
2017-09-07 12:05:00,34.34,34.34,34.33,34.34,5903.0,30.9611,30.9611,30.9521,30.9611,5903.0
2017-09-07 12:10:00,34.33,34.34,34.33,34.33,20050.0,30.9521,30.9611,30.9521,30.9521,20050.0
2017-09-07 12:15:00,34.34,34.34,34.32,34.33,18063.0,30.9611,30.9611,30.9431,30.9521,18063.0
2017-09-07 12:20:00,34.33,34.33,34.32,34.32,24610.0,30.9521,30.9521,30.9431,30.9431,24610.0
2017-09-07 12:25:00,34.33,34.33,34.32,34.32,32731.0,30.9521,30.9521,30.9431,30.9431,32731.0
2017-09-07 12:30:00,34.32,34.33,34.3,34.31,96243.0,30.9431,30.9521,30.925,30.934,96243.0
2017-09-07 12:35:00,34.31,34.32,34.31,34.32,46953.0,30.934,30.9431,30.934,30.9431,46953.0
2017-09-07 12:40:00,34.31,34.32,34.31,34.31,6674.0,30.934,30.9431,30.934,30.934,6674.0
2017-09-07 12:45:00,34.31,34.32,34.31,34.31,14400.0,30.934,30.9431,30.934,30.934,14400.0
2017-09-07 12:50:00,34.31,34.32,34.3,34.3,21790.0,30.934,30.9431,30.925,30.925,21790.0
2017-09-07 12:55:00,34.3,34.31,34.3,34.3,27073.0,30.925,30.934,30.925,30.925,27073.0
2017-09-07 13:00:00,34.3,34.31,34.3,34.3,40506.0,30.925,30.934,30.925,30.925,40506.0
2017-09-07 13:05:00,34.3,34.31,34.3,34.3,20823.0,30.925,30.934,30.925,30.925,20823.0
2017-09-07 13:10:00,34.3,34.32,34.3,34.32,24814.0,30.925,30.9431,30.925,30.9431,24814.0
2017-09-07 13:15:00,34.32,34.32,34.31,34.31,820.0,30.9431,30.9431,30.934,30.934,820.0
2017-09-07 13:20:00,34.32,34.32,34.31,34.31,1212.0,30.9431,30.9431,30.934,30.934,1212.0
2017-09-07 13:25:00,34.31,34.32,34.31,34.32,6919.0,30.934,30.9431,30.934,30.9431,6919.0
2017-09-07 13:30:00,34.31,34.32,34.31,34.31,17098.0,30.934,30.9431,30.934,30.934,17098.0
2017-09-07 13:35:00,34.31,34.32,34.31,34.32,11639.0,30.934,30.9431,30.934,30.9431,11639.0
2017-09-07 13:40:00,34.31,34.32,34.3,34.3,12988.0,30.934,30.9431,30.925,30.925,12988.0
2017-09-07 13:45:00,34.3,34.31,34.3,34.3,4575.0,30.925,30.934,30.925,30.925,4575.0
2017-09-07 13:50:00,34.3,34.31,34.3,34.3,4113.0,30.925,30.934,30.925,30.925,4113.0
2017-09-07 13:55:00,34.3,34.31,34.29,34.3,9304.0,30.925,30.934,30.916,30.925,9304.0
2017-09-07 14:00:00,34.29,34.3,34.29,34.29,5582.0,30.916,30.925,30.916,30.916,5582.0
2017-09-07 14:05:00,34.29,34.3,34.29,34.29,7488.0,30.916,30.925,30.916,30.916,7488.0
2017-09-07 14:10:00,34.29,34.3,34.29,34.29,6650.0,30.916,30.925,30.916,30.916,6650.0
2017-09-07 14:15:00,34.29,34.31,34.29,34.3,56191.0,30.916,30.934,30.916,30.925,56191.0
2017-09-07 14:20:00,34.31,34.32,34.3,34.32,16269.0,30.934,30.9431,30.925,30.9431,16269.0
2017-09-07 14:25:00,34.32,34.32,34.31,34.32,4480.0,30.9431,30.9431,30.934,30.9431,4480.0
2017-09-07 14:30:00,34.31,34.32,34.31,34.31,9552.0,30.934,30.9431,30.934,30.934,9552.0
2017-09-07 14:35:00,34.31,34.31,34.3,34.31,9479.0,30.934,30.934,30.925,30.934,9479.0
2017-09-07 14:40:00,34.31,34.31,34.3,34.3,1550.0,30.934,30.934,30.925,30.925,1550.0
2017-09-07 14:45:00,34.31,34.31,34.29,34.3,9715.0,30.934,30.934,30.916,30.925,9715.0
2017-09-07 14:50:00,34.3,34.3,34.29,34.3,1300.0,30.925,30.925,30.916,30.925,1300.0
2017-09-07 14:55:00,34.3,34.3,34.29,34.3,1500.0,30.925,30.925,30.916,30.925,1500.0
2017-09-07 15:00:00,34.3,34.3,34.29,34.29,5000.0,30.925,30.925,30.916,30.916,5000.0
2017-09-07 15:05:00,34.3,34.3,34.29,34.29,6710.0,30.925,30.925,30.916,30.916,6710.0
2017-09-07 15:10:00,34.29,34.3,34.28,34.28,16232.0,30.916,30.925,30.907,30.907,16232.0
2017-09-07 15:15:00,34.28,34.29,34.28,34.28,5800.0,30.907,30.916,30.907,30.907,5800.0
2017-09-07 15:20:00,34.28,34.3,34.28,34.28,111159.0,30.907,30.925,30.907,30.907,111159.0
2017-09-07 15:25:00,34.28,34.31,34.28,34.29,92782.0,30.907,30.934,30.907,30.916,92782.0
2017-09-07 15:30:00,34.3,34.31,34.29,34.3,21181.0,30.925,30.934,30.916,30.925,21181.0
2017-09-07 15:35:00,34.3,34.33,34.3,34.33,23159.0,30.925,30.9521,30.925,30.9521,23159.0
2017-09-07 15:40:00,34.33,34.33,34.32,34.32,12386.0,30.9521,30.9521,30.9431,30.9431,12386.0
2017-09-07 15:45:00,34.33,34.33,34.32,34.32,19100.0,30.9521,30.9521,30.9431,30.9431,19100.0
2017-09-07 15:50:00,34.32,34.32,34.31,34.32,51243.0,30.9431,30.9431,30.934,30.9431,51243.0
2017-09-07 15:55:00,34.32,34.32,34.29,34.3,161077.0,30.9431,30.9431,30.916,30.925,161077.0
2017-09-08 09:30:00,34.33,34.33,34.23,34.26,27012.0,30.9521,30.9521,30.8619,30.889,27012.0
2017-09-08 09:35:00,34.27,34.27,34.22,34.23,44627.0,30.898,30.898,30.8529,30.8619,44627.0
2017-09-08 09:40:00,34.22,34.23,34.22,34.23,127819.0,30.8529,30.8619,30.8529,30.8619,127819.0
2017-09-08 09:45:00,34.23,34.24,34.21,34.22,80955.0,30.8619,30.8709,30.8439,30.8529,80955.0
2017-09-08 09:50:00,34.22,34.22,34.21,34.21,12470.0,30.8529,30.8529,30.8439,30.8439,12470.0
2017-09-08 09:55:00,34.22,34.25,34.21,34.25,149248.0,30.8529,30.8799,30.8439,30.8799,149248.0
2017-09-08 10:00:00,34.26,34.26,34.24,34.25,14218.0,30.889,30.889,30.8709,30.8799,14218.0
2017-09-08 10:05:00,34.25,34.25,34.23,34.23,30248.0,30.8799,30.8799,30.8619,30.8619,30248.0
2017-09-08 10:10:00,34.24,34.24,34.22,34.23,34930.0,30.8709,30.8709,30.8529,30.8619,34930.0
2017-09-08 10:15:00,34.22,34.25,34.21,34.23,78276.0,30.8529,30.8799,30.8439,30.8619,78276.0
2017-09-08 10:20:00,34.23,34.24,34.21,34.21,23370.0,30.8619,30.8709,30.8439,30.8439,23370.0
2017-09-08 10:25:00,34.22,34.23,34.21,34.22,27250.0,30.8529,30.8619,30.8439,30.8529,27250.0
2017-09-08 10:30:00,34.21,34.21,34.19,34.2,49508.0,30.8439,30.8439,30.8258,30.8349,49508.0
2017-09-08 10:35:00,34.2,34.2,34.17,34.19,67747.0,30.8349,30.8349,30.8078,30.8258,67747.0
2017-09-08 10:40:00,34.19,34.19,34.16,34.16,38644.0,30.8258,30.8258,30.7988,30.7988,38644.0
2017-09-08 10:45:00,34.16,34.18,34.16,34.18,17244.0,30.7988,30.8168,30.7988,30.8168,17244.0
2017-09-08 10:50:00,34.18,34.18,34.16,34.17,14600.0,30.8168,30.8168,30.7988,30.8078,14600.0
2017-09-08 10:55:00,34.17,34.17,34.16,34.16,17552.0,30.8078,30.8078,30.7988,30.7988,17552.0
2017-09-08 11:00:00,34.17,34.2,34.16,34.2,17461.0,30.8078,30.8349,30.7988,30.8349,17461.0
2017-09-08 11:05:00,34.19,34.2,34.19,34.2,5946.0,30.8258,30.8349,30.8258,30.8349,5946.0
2017-09-08 11:10:00,34.19,34.2,34.18,34.18,13618.0,30.8258,30.8349,30.8168,30.8168,13618.0
2017-09-08 11:15:00,34.18,34.18,34.16,34.16,29571.0,30.8168,30.8168,30.7988,30.7988,29571.0
2017-09-08 11:20:00,34.16,34.17,34.15,34.17,29493.0,30.7988,30.8078,30.7898,30.8078,29493.0
2017-09-08 11:25:00,34.16,34.17,34.16,34.16,4088.0,30.7988,30.8078,30.7988,30.7988,4088.0
2017-09-08 11:30:00,34.16,34.17,34.15,34.16,31527.0,30.7988,30.8078,30.7898,30.7988,31527.0
2017-09-08 11:35:00,34.16,34.16,34.15,34.16,2838.0,30.7988,30.7988,30.7898,30.7988,2838.0
2017-09-08 11:40:00,34.16,34.16,34.14,34.15,37362.0,30.7988,30.7988,30.7808,30.7898,37362.0
2017-09-08 11:45:00,34.15,34.17,34.15,34.16,32719.0,30.7898,30.8078,30.7898,30.7988,32719.0
2017-09-08 11:50:00,34.16,34.17,34.16,34.17,7810.0,30.7988,30.8078,30.7988,30.8078,7810.0
2017-09-08 11:55:00,34.17,34.17,34.16,34.17,6767.0,30.8078,30.8078,30.7988,30.8078,6767.0
2017-09-08 12:00:00,34.17,34.17,34.16,34.17,3260.0,30.8078,30.8078,30.7988,30.8078,3260.0
2017-09-08 12:05:00,34.17,34.17,34.16,34.16,5500.0,30.8078,30.8078,30.7988,30.7988,5500.0
2017-09-08 12:10:00,34.16,34.17,34.16,34.16,4901.0,30.7988,30.8078,30.7988,30.7988,4901.0
2017-09-08 12:15:00,34.16,34.17,34.15,34.17,30775.0,30.7988,30.8078,30.7898,30.8078,30775.0
2017-09-08 12:20:00,34.16,34.17,34.16,34.16,8180.0,30.7988,30.8078,30.7988,30.7988,8180.0
2017-09-08 12:25:00,34.17,34.17,34.16,34.17,1800.0,30.8078,30.8078,30.7988,30.8078,1800.0
2017-09-08 12:30:00,34.17,34.17,34.16,34.17,10722.0,30.8078,30.8078,30.7988,30.8078,10722.0
2017-09-08 12:35:00,34.17,34.18,34.16,34.18,8349.0,30.8078,30.8168,30.7988,30.8168,8349.0
2017-09-08 12:40:00,34.18,34.18,34.17,34.18,5386.0,30.8168,30.8168,30.8078,30.8168,5386.0
2017-09-08 12:45:00,34.18,34.18,34.17,34.18,2400.0,30.8168,30.8168,30.8078,30.8168,2400.0
2017-09-08 12:50:00,34.18,34.18,34.17,34.18,7226.0,30.8168,30.8168,30.8078,30.8168,7226.0
2017-09-08 12:55:00,34.18,34.18,34.17,34.18,4450.0,30.8168,30.8168,30.8078,30.8168,4450.0
2017-09-08 13:00:00,34.18,34.18,34.16,34.17,17948.0,30.8168,30.8168,30.7988,30.8078,17948.0
2017-09-08 13:05:00,34.16,34.17,34.16,34.16,2600.0,30.7988,30.8078,30.7988,30.7988,2600.0
2017-09-08 13:10:00,34.16,34.17,34.15,34.16,13364.0,30.7988,30.8078,30.7898,30.7988,13364.0
2017-09-08 13:15:00,34.16,34.16,34.15,34.16,7765.0,30.7988,30.7988,30.7898,30.7988,7765.0
2017-09-08 13:20:00,34.16,34.17,34.15,34.16,24816.0,30.7988,30.8078,30.7898,30.7988,24816.0
2017-09-08 13:25:00,34.16,34.16,34.14,34.15,4000.0,30.7988,30.7988,30.7808,30.7898,4000.0
2017-09-08 13:30:00,34.15,34.15,34.13,34.14,8978.0,30.7898,30.7898,30.7717,30.7808,8978.0
2017-09-08 13:35:00,34.14,34.15,34.14,34.15,15732.0,30.7808,30.7898,30.7808,30.7898,15732.0
2017-09-08 13:40:00,34.15,34.16,34.14,34.16,13944.0,30.7898,30.7988,30.7808,30.7988,13944.0
2017-09-08 13:45:00,34.16,34.16,34.15,34.15,2539.0,30.7988,30.7988,30.7898,30.7898,2539.0
2017-09-08 13:50:00,34.15,34.16,34.15,34.16,12316.0,30.7898,30.7988,30.7898,30.7988,12316.0
2017-09-08 13:55:00,34.16,34.16,34.15,34.16,7235.0,30.7988,30.7988,30.7898,30.7988,7235.0
2017-09-08 14:00:00,34.16,34.16,34.15,34.15,9125.0,30.7988,30.7988,30.7898,30.7898,9125.0
2017-09-08 14:05:00,34.16,34.17,34.15,34.16,10200.0,30.7988,30.8078,30.7898,30.7988,10200.0
2017-09-08 14:10:00,34.16,34.18,34.16,34.18,8914.0,30.7988,30.8168,30.7988,30.8168,8914.0
2017-09-08 14:15:00,34.17,34.18,34.17,34.18,2150.0,30.8078,30.8168,30.8078,30.8168,2150.0
2017-09-08 14:20:00,34.18,34.18,34.17,34.18,8020.0,30.8168,30.8168,30.8078,30.8168,8020.0
2017-09-08 14:25:00,34.18,34.18,34.17,34.18,1800.0,30.8168,30.8168,30.8078,30.8168,1800.0
2017-09-08 14:30:00,34.18,34.18,34.17,34.18,9606.0,30.8168,30.8168,30.8078,30.8168,9606.0
2017-09-08 14:35:00,34.18,34.18,34.17,34.18,5882.0,30.8168,30.8168,30.8078,30.8168,5882.0
2017-09-08 14:40:00,34.18,34.18,34.17,34.17,4704.0,30.8168,30.8168,30.8078,30.8078,4704.0
2017-09-08 14:45:00,34.18,34.18,34.16,34.16,10727.0,30.8168,30.8168,30.7988,30.7988,10727.0
2017-09-08 14:50:00,34.17,34.17,34.15,34.15,11100.0,30.8078,30.8078,30.7898,30.7898,11100.0
2017-09-08 14:55:00,34.16,34.16,34.15,34.16,12550.0,30.7988,30.7988,30.7898,30.7988,12550.0
2017-09-08 15:00:00,34.16,34.17,34.15,34.16,18869.0,30.7988,30.8078,30.7898,30.7988,18869.0
2017-09-08 15:05:00,34.16,34.17,34.15,34.17,17515.0,30.7988,30.8078,30.7898,30.8078,17515.0
2017-09-08 15:10:00,34.17,34.17,34.16,34.16,19192.0,30.8078,30.8078,30.7988,30.7988,19192.0
2017-09-08 15:15:00,34.16,34.17,34.15,34.16,21231.0,30.7988,30.8078,30.7898,30.7988,21231.0
2017-09-08 15:20:00,34.16,34.16,34.15,34.16,22759.0,30.7988,30.7988,30.7898,30.7988,22759.0
2017-09-08 15:25:00,34.16,34.16,34.14,34.14,39732.0,30.7988,30.7988,30.7808,30.7808,39732.0
2017-09-08 15:30:00,34.14,34.15,34.14,34.15,42333.0,30.7808,30.7898,30.7808,30.7898,42333.0
2017-09-08 15:35:00,34.15,34.15,34.14,34.15,24041.0,30.7898,30.7898,30.7808,30.7898,24041.0
2017-09-08 15:40:00,34.15,34.16,34.14,34.16,31109.0,30.7898,30.7988,30.7808,30.7988,31109.0
2017-09-08 15:45:00,34.16,34.16,34.15,34.16,38451.0,30.7988,30.7988,30.7898,30.7988,38451.0
2017-09-08 15:50:00,34.16,34.18,34.15,34.17,87797.0,30.7988,30.8168,30.7898,30.8078,87797.0
2017-09-08 15:55:00,34.17,34.19,34.16,34.19,245476.0,30.8078,30.8258,30.7988,30.8258,245476.0
2017-09-11 09:30:00,34.25,34.39,34.25,34.38,50655.0,30.8799,31.0062,30.8799,30.9971,50655.0
2017-09-11 09:35:00,34.38,34.4,34.37,34.39,41966.0,30.9971,31.0152,30.9881,31.0062,41966.0
2017-09-11 09:40:00,34.39,34.39,34.36,34.37,63221.0,31.0062,31.0062,30.9791,30.9881,63221.0
2017-09-11 09:45:00,34.37,34.37,34.36,34.37,65945.0,30.9881,30.9881,30.9791,30.9881,65945.0
2017-09-11 09:50:00,34.37,34.39,34.36,34.39,106646.0,30.9881,31.0062,30.9791,31.0062,106646.0
2017-09-11 09:55:00,34.39,34.4,34.37,34.39,97544.0,31.0062,31.0152,30.9881,31.0062,97544.0
2017-09-11 10:00:00,34.39,34.4,34.39,34.4,77351.0,31.0062,31.0152,31.0062,31.0152,77351.0
2017-09-11 10:05:00,34.4,34.42,34.39,34.4,128400.0,31.0152,31.0332,31.0062,31.0152,128400.0
2017-09-11 10:10:00,34.4,34.41,34.4,34.41,15100.0,31.0152,31.0242,31.0152,31.0242,15100.0
2017-09-11 10:15:00,34.41,34.42,34.4,34.42,30844.0,31.0242,31.0332,31.0152,31.0332,30844.0
2017-09-11 10:20:00,34.42,34.42,34.4,34.41,77408.0,31.0332,31.0332,31.0152,31.0242,77408.0
2017-09-11 10:25:00,34.41,34.42,34.4,34.41,112823.0,31.0242,31.0332,31.0152,31.0242,112823.0
2017-09-11 10:30:00,34.41,34.41,34.39,34.41,238768.0,31.0242,31.0242,31.0062,31.0242,238768.0
2017-09-11 10:35:00,34.41,34.41,34.38,34.39,72352.0,31.0242,31.0242,30.9971,31.0062,72352.0
2017-09-11 10:40:00,34.39,34.4,34.37,34.37,57278.0,31.0062,31.0152,30.9881,30.9881,57278.0
2017-09-11 10:45:00,34.37,34.38,34.36,34.37,43546.0,30.9881,30.9971,30.9791,30.9881,43546.0
2017-09-11 10:50:00,34.37,34.37,34.32,34.34,232566.0,30.9881,30.9881,30.9431,30.9611,232566.0
2017-09-11 10:55:00,34.34,34.34,34.3,34.31,32340.0,30.9611,30.9611,30.925,30.934,32340.0
2017-09-11 11:00:00,34.3,34.31,34.27,34.27,145866.0,30.925,30.934,30.898,30.898,145866.0
2017-09-11 11:05:00,34.27,34.29,34.26,34.29,73992.0,30.898,30.916,30.889,30.916,73992.0
2017-09-11 11:10:00,34.29,34.3,34.28,34.28,26233.0,30.916,30.925,30.907,30.907,26233.0
2017-09-11 11:15:00,34.28,34.29,34.28,34.29,54246.0,30.907,30.916,30.907,30.916,54246.0
2017-09-11 11:20:00,34.29,34.3,34.28,34.29,45867.0,30.916,30.925,30.907,30.916,45867.0
2017-09-11 11:25:00,34.29,34.3,34.29,34.29,32054.0,30.916,30.925,30.916,30.916,32054.0
2017-09-11 11:30:00,34.3,34.3,34.29,34.3,12668.0,30.925,30.925,30.916,30.925,12668.0
2017-09-11 11:35:00,34.3,34.32,34.3,34.32,14782.0,30.925,30.9431,30.925,30.9431,14782.0
2017-09-11 11:40:00,34.32,34.34,34.31,34.34,16320.0,30.9431,30.9611,30.934,30.9611,16320.0
2017-09-11 11:45:00,34.34,34.36,34.34,34.35,20658.0,30.9611,30.9791,30.9611,30.9701,20658.0
2017-09-11 11:50:00,34.34,34.35,34.34,34.34,1564.0,30.9611,30.9701,30.9611,30.9611,1564.0
2017-09-11 11:55:00,34.34,34.35,34.34,34.34,6414.0,30.9611,30.9701,30.9611,30.9611,6414.0
2017-09-11 12:00:00,34.34,34.35,34.33,34.33,6057.0,30.9611,30.9701,30.9521,30.9521,6057.0
2017-09-11 12:05:00,34.33,34.34,34.33,34.33,9531.0,30.9521,30.9611,30.9521,30.9521,9531.0
2017-09-11 12:10:00,34.33,34.34,34.33,34.33,1345.0,30.9521,30.9611,30.9521,30.9521,1345.0
2017-09-11 12:15:00,34.34,34.34,34.33,34.33,745.0,30.9611,30.9611,30.9521,30.9521,745.0
2017-09-11 12:20:00,34.33,34.34,34.33,34.34,1238.0,30.9521,30.9611,30.9521,30.9611,1238.0
2017-09-11 12:25:00,34.33,34.34,34.33,34.34,4200.0,30.9521,30.9611,30.9521,30.9611,4200.0
2017-09-11 12:30:00,34.34,34.34,34.33,34.34,3410.0,30.9611,30.9611,30.9521,30.9611,3410.0
2017-09-11 12:35:00,34.34,34.34,34.33,34.34,6250.0,30.9611,30.9611,30.9521,30.9611,6250.0
2017-09-11 12:40:00,34.34,34.36,34.34,34.36,8995.0,30.9611,30.9791,30.9611,30.9791,8995.0
2017-09-11 12:45:00,34.36,34.36,34.35,34.35,11967.0,30.9791,30.9791,30.9701,30.9701,11967.0
2017-09-11 12:50:00,34.35,34.35,34.34,34.34,8463.0,30.9701,30.9701,30.9611,30.9611,8463.0
2017-09-11 12:55:00,34.34,34.35,34.33,34.33,9800.0,30.9611,30.9701,30.9521,30.9521,9800.0
2017-09-11 13:00:00,34.33,34.34,34.33,34.33,2500.0,30.9521,30.9611,30.9521,30.9521,2500.0
2017-09-11 13:05:00,34.33,34.34,34.32,34.32,8955.0,30.9521,30.9611,30.9431,30.9431,8955.0
2017-09-11 13:10:00,34.33,34.33,34.32,34.33,10140.0,30.9521,30.9521,30.9431,30.9521,10140.0
2017-09-11 13:15:00,34.33,34.33,34.32,34.33,2200.0,30.9521,30.9521,30.9431,30.9521,2200.0
2017-09-11 13:20:00,34.32,34.33,34.32,34.33,18784.0,30.9431,30.9521,30.9431,30.9521,18784.0
2017-09-11 13:25:00,34.33,34.33,34.32,34.32,1200.0,30.9521,30.9521,30.9431,30.9431,1200.0
2017-09-11 13:30:00,34.33,34.33,34.32,34.33,1223.0,30.9521,30.9521,30.9431,30.9521,1223.0
2017-09-11 13:35:00,34.33,34.33,34.32,34.33,5382.0,30.9521,30.9521,30.9431,30.9521,5382.0
2017-09-11 13:40:00,34.33,34.33,34.32,34.33,1370.0,30.9521,30.9521,30.9431,30.9521,1370.0
2017-09-11 13:45:00,34.32,34.33,34.32,34.33,21870.0,30.9431,30.9521,30.9431,30.9521,21870.0
2017-09-11 13:50:00,34.32,34.33,34.32,34.32,2430.0,30.9431,30.9521,30.9431,30.9431,2430.0
2017-09-11 13:55:00,34.32,34.32,34.31,34.32,8300.0,30.9431,30.9431,30.934,30.9431,8300.0
2017-09-11 14:00:00,34.31,34.32,34.31,34.32,1707.0,30.934,30.9431,30.934,30.9431,1707.0
2017-09-11 14:05:00,34.32,34.32,34.31,34.32,5456.0,30.9431,30.9431,30.934,30.9431,5456.0
2017-09-11 14:10:00,34.32,34.32,34.31,34.32,2242.0,30.9431,30.9431,30.934,30.9431,2242.0
2017-09-11 14:15:00,34.32,34.32,34.31,34.32,2200.0,30.9431,30.9431,30.934,30.9431,2200.0
2017-09-11 14:20:00,34.32,34.33,34.31,34.33,34989.0,30.9431,30.9521,30.934,30.9521,34989.0
2017-09-11 14:25:00,34.33,34.33,34.32,34.32,6639.0,30.9521,30.9521,30.9431,30.9431,6639.0
2017-09-11 14:30:00,34.32,34.33,34.32,34.33,3511.0,30.9431,30.9521,30.9431,30.9521,3511.0
2017-09-11 14:35:00,34.33,34.34,34.32,34.34,30393.0,30.9521,30.9611,30.9431,30.9611,30393.0
2017-09-11 14:40:00,34.34,34.34,34.33,34.33,4870.0,30.9611,30.9611,30.9521,30.9521,4870.0
2017-09-11 14:45:00,34.34,34.35,34.34,34.35,10516.0,30.9611,30.9701,30.9611,30.9701,10516.0
2017-09-11 14:50:00,34.34,34.35,34.34,34.35,3000.0,30.9611,30.9701,30.9611,30.9701,3000.0
2017-09-11 14:55:00,34.35,34.36,34.35,34.35,24606.0,30.9701,30.9791,30.9701,30.9701,24606.0
2017-09-11 15:00:00,34.35,34.36,34.34,34.34,19469.0,30.9701,30.9791,30.9611,30.9611,19469.0
2017-09-11 15:05:00,34.34,34.37,34.34,34.36,85999.0,30.9611,30.9881,30.9611,30.9791,85999.0
2017-09-11 15:10:00,34.36,34.36,34.35,34.36,3660.0,30.9791,30.9791,30.9701,30.9791,3660.0
2017-09-11 15:15:00,34.36,34.36,34.35,34.36,1600.0,30.9791,30.9791,30.9701,30.9791,1600.0
2017-09-11 15:20:00,34.36,34.36,34.35,34.36,3189.0,30.9791,30.9791,30.9701,30.9791,3189.0
2017-09-11 15:25:00,34.35,34.36,34.35,34.36,6160.0,30.9701,30.9791,30.9701,30.9791,6160.0
2017-09-11 15:30:00,34.36,34.36,34.33,34.34,90639.0,30.9791,30.9791,30.9521,30.9611,90639.0
2017-09-11 15:35:00,34.34,34.36,34.33,34.36,27176.0,30.9611,30.9791,30.9521,30.9791,27176.0
2017-09-11 15:40:00,34.36,34.36,34.35,34.36,3908.0,30.9791,30.9791,30.9701,30.9791,3908.0
2017-09-11 15:45:00,34.36,34.36,34.35,34.36,18745.0,30.9791,30.9791,30.9701,30.9791,18745.0
2017-09-11 15:50:00,34.36,34.37,34.34,34.37,67877.0,30.9791,30.9881,30.9611,30.9881,67877.0
2017-09-11 15:55:00,34.37,34.39,34.36,34.38,248285.0,30.9881,31.0062,30.9791,30.9971,248285.0
2017-09-12 09:30:00,34.52,34.54,34.42,34.5,95604.0,31.1234,31.1414,31.0332,31.1053,95604.0
2017-09-12 09:35:00,34.51,34.54,34.5,34.54,48584.0,31.1144,31.1414,31.1053,31.1414,48584.0
2017-09-12 09:40:00,34.54,34.54,34.51,34.52,39354.0,31.1414,31.1414,31.1144,31.1234,39354.0
2017-09-12 09:45:00,34.52,34.52,34.49,34.5,42025.0,31.1234,31.1234,31.0963,31.1053,42025.0
2017-09-12 09:50:00,34.51,34.51,34.48,34.49,63889.0,31.1144,31.1144,31.0873,31.0963,63889.0
2017-09-12 09:55:00,34.48,34.51,34.48,34.5,15524.0,31.0873,31.1144,31.0873,31.1053,15524.0
2017-09-12 10:00:00,34.5,34.51,34.49,34.5,2687.0,31.1053,31.1144,31.0963,31.1053,2687.0
2017-09-12 10:05:00,34.51,34.51,34.49,34.5,22731.0,31.1144,31.1144,31.0963,31.1053,22731.0
2017-09-12 10:10:00,34.51,34.52,34.51,34.52,15651.0,31.1144,31.1234,31.1144,31.1234,15651.0
2017-09-12 10:15:00,34.52,34.52,34.51,34.52,19808.0,31.1234,31.1234,31.1144,31.1234,19808.0
2017-09-12 10:20:00,34.52,34.52,34.5,34.5,32541.0,31.1234,31.1234,31.1053,31.1053,32541.0
2017-09-12 10:25:00,34.51,34.51,34.5,34.51,7329.0,31.1144,31.1144,31.1053,31.1144,7329.0
2017-09-12 10:30:00,34.51,34.52,34.5,34.51,16793.0,31.1144,31.1234,31.1053,31.1144,16793.0
2017-09-12 10:35:00,34.52,34.52,34.51,34.51,11510.0,31.1234,31.1234,31.1144,31.1144,11510.0
2017-09-12 10:40:00,34.51,34.52,34.5,34.51,17393.0,31.1144,31.1234,31.1053,31.1144,17393.0
2017-09-12 10:45:00,34.51,34.51,34.49,34.51,31923.0,31.1144,31.1144,31.0963,31.1144,31923.0
2017-09-12 10:50:00,34.51,34.52,34.51,34.52,8779.0,31.1144,31.1234,31.1144,31.1234,8779.0
2017-09-12 10:55:00,34.52,34.54,34.52,34.53,27579.0,31.1234,31.1414,31.1234,31.1324,27579.0
2017-09-12 11:00:00,34.53,34.54,34.53,34.54,2564.0,31.1324,31.1414,31.1324,31.1414,2564.0
2017-09-12 11:05:00,34.54,34.55,34.54,34.54,11259.0,31.1414,31.1504,31.1414,31.1414,11259.0
2017-09-12 11:10:00,34.54,34.55,34.54,34.55,1100.0,31.1414,31.1504,31.1414,31.1504,1100.0
2017-09-12 11:15:00,34.54,34.54,34.53,34.53,7193.0,31.1414,31.1414,31.1324,31.1324,7193.0
2017-09-12 11:20:00,34.53,34.55,34.53,34.55,71364.0,31.1324,31.1504,31.1324,31.1504,71364.0
2017-09-12 11:25:00,34.55,34.56,34.54,34.55,17429.0,31.1504,31.1594,31.1414,31.1504,17429.0
2017-09-12 11:30:00,34.55,34.56,34.55,34.55,12971.0,31.1504,31.1594,31.1504,31.1504,12971.0
2017-09-12 11:35:00,34.55,34.56,34.54,34.55,17978.0,31.1504,31.1594,31.1414,31.1504,17978.0
2017-09-12 11:40:00,34.56,34.56,34.54,34.55,21672.0,31.1594,31.1594,31.1414,31.1504,21672.0
2017-09-12 11:45:00,34.55,34.55,34.54,34.54,2300.0,31.1504,31.1504,31.1414,31.1414,2300.0
2017-09-12 11:50:00,34.54,34.55,34.54,34.55,3025.0,31.1414,31.1504,31.1414,31.1504,3025.0
2017-09-12 11:55:00,34.55,34.56,34.55,34.55,12316.0,31.1504,31.1594,31.1504,31.1504,12316.0
2017-09-12 12:00:00,34.55,34.56,34.55,34.55,700.0,31.1504,31.1594,31.1504,31.1504,700.0
2017-09-12 12:05:00,34.55,34.56,34.55,34.55,6000.0,31.1504,31.1594,31.1504,31.1504,6000.0
2017-09-12 12:10:00,34.55,34.55,34.54,34.55,7895.0,31.1504,31.1504,31.1414,31.1504,7895.0
2017-09-12 12:15:00,34.54,34.55,34.54,34.55,5901.0,31.1414,31.1504,31.1414,31.1504,5901.0
2017-09-12 12:20:00,34.55,34.55,34.54,34.55,9022.0,31.1504,31.1504,31.1414,31.1504,9022.0
2017-09-12 12:25:00,34.55,34.55,34.54,34.55,2239.0,31.1504,31.1504,31.1414,31.1504,2239.0
2017-09-12 12:30:00,34.55,34.55,34.54,34.54,2810.0,31.1504,31.1504,31.1414,31.1414,2810.0
2017-09-12 12:35:00,34.54,34.55,34.54,34.54,3400.0,31.1414,31.1504,31.1414,31.1414,3400.0
2017-09-12 12:40:00,34.54,34.55,34.54,34.55,2680.0,31.1414,31.1504,31.1414,31.1504,2680.0
2017-09-12 12:45:00,34.54,34.55,34.54,34.54,2880.0,31.1414,31.1504,31.1414,31.1414,2880.0
2017-09-12 12:50:00,34.54,34.54,34.54,34.54,700.0,31.1414,31.1414,31.1414,31.1414,700.0
2017-09-12 12:55:00,34.55,34.55,34.54,34.54,15381.0,31.1504,31.1504,31.1414,31.1414,15381.0
2017-09-12 13:00:00,34.55,34.55,34.54,34.54,2100.0,31.1504,31.1504,31.1414,31.1414,2100.0
2017-09-12 13:05:00,34.55,34.57,34.54,34.57,45446.0,31.1504,31.1685,31.1414,31.1685,45446.0
2017-09-12 13:10:00,34.56,34.57,34.56,34.56,1100.0,31.1594,31.1685,31.1594,31.1594,1100.0
2017-09-12 13:15:00,34.56,34.58,34.55,34.57,179786.0,31.1594,31.1775,31.1504,31.1685,179786.0
2017-09-12 13:20:00,34.58,34.58,34.57,34.58,9991.0,31.1775,31.1775,31.1685,31.1775,9991.0
2017-09-12 13:25:00,34.57,34.58,34.57,34.57,3772.0,31.1685,31.1775,31.1685,31.1685,3772.0
2017-09-12 13:30:00,34.58,34.58,34.57,34.58,6352.0,31.1775,31.1775,31.1685,31.1775,6352.0
2017-09-12 13:35:00,34.57,34.58,34.57,34.58,10869.0,31.1685,31.1775,31.1685,31.1775,10869.0
2017-09-12 13:40:00,34.57,34.59,34.57,34.59,31552.0,31.1685,31.1865,31.1685,31.1865,31552.0
2017-09-12 13:45:00,34.58,34.59,34.56,34.57,21085.0,31.1775,31.1865,31.1594,31.1685,21085.0
2017-09-12 13:50:00,34.57,34.57,34.56,34.56,2200.0,31.1685,31.1685,31.1594,31.1594,2200.0
2017-09-12 13:55:00,34.56,34.57,34.56,34.56,2260.0,31.1594,31.1685,31.1594,31.1594,2260.0
2017-09-12 14:00:00,34.56,34.57,34.56,34.56,3500.0,31.1594,31.1685,31.1594,31.1594,3500.0
2017-09-12 14:05:00,34.56,34.57,34.55,34.55,16745.0,31.1594,31.1685,31.1504,31.1504,16745.0
2017-09-12 14:10:00,34.55,34.56,34.55,34.55,1148.0,31.1504,31.1594,31.1504,31.1504,1148.0
2017-09-12 14:15:00,34.55,34.56,34.55,34.55,23407.0,31.1504,31.1594,31.1504,31.1504,23407.0
2017-09-12 14:20:00,34.56,34.56,34.55,34.55,11063.0,31.1594,31.1594,31.1504,31.1504,11063.0
2017-09-12 14:25:00,34.55,34.56,34.55,34.55,3262.0,31.1504,31.1594,31.1504,31.1504,3262.0
2017-09-12 14:30:00,34.55,34.56,34.55,34.55,5420.0,31.1504,31.1594,31.1504,31.1504,5420.0
2017-09-12 14:35:00,34.55,34.56,34.54,34.54,16978.0,31.1504,31.1594,31.1414,31.1414,16978.0
2017-09-12 14:40:00,34.54,34.54,34.52,34.52,5200.0,31.1414,31.1414,31.1234,31.1234,5200.0
2017-09-12 14:45:00,34.52,34.54,34.52,34.53,29955.0,31.1234,31.1414,31.1234,31.1324,29955.0
2017-09-12 14:50:00,34.53,34.54,34.53,34.53,3000.0,31.1324,31.1414,31.1324,31.1324,3000.0
2017-09-12 14:55:00,34.53,34.54,34.53,34.54,88408.0,31.1324,31.1414,31.1324,31.1414,88408.0
2017-09-12 15:00:00,34.54,34.54,34.52,34.52,30316.0,31.1414,31.1414,31.1234,31.1234,30316.0
2017-09-12 15:05:00,34.53,34.53,34.51,34.53,23018.0,31.1324,31.1324,31.1144,31.1324,23018.0
2017-09-12 15:10:00,34.52,34.53,34.52,34.52,5218.0,31.1234,31.1324,31.1234,31.1234,5218.0
2017-09-12 15:15:00,34.53,34.53,34.52,34.52,2443.0,31.1324,31.1324,31.1234,31.1234,2443.0
2017-09-12 15:20:00,34.52,34.52,34.51,34.52,20676.0,31.1234,31.1234,31.1144,31.1234,20676.0
2017-09-12 15:25:00,34.52,34.54,34.51,34.53,63350.0,31.1234,31.1414,31.1144,31.1324,63350.0
2017-09-12 15:30:00,34.53,34.53,34.52,34.52,5144.0,31.1324,31.1324,31.1234,31.1234,5144.0
2017-09-12 15:35:00,34.53,34.53,34.52,34.52,5590.0,31.1324,31.1324,31.1234,31.1234,5590.0
2017-09-12 15:40:00,34.52,34.54,34.52,34.53,28966.0,31.1234,31.1414,31.1234,31.1324,28966.0
2017-09-12 15:45:00,34.53,34.54,34.53,34.53,13647.0,31.1324,31.1414,31.1324,31.1324,13647.0
2017-09-12 15:50:00,34.53,34.54,34.53,34.53,9289.0,31.1324,31.1414,31.1324,31.1324,9289.0
2017-09-12 15:55:00,34.54,34.54,34.53,34.54,79267.0,31.1414,31.1414,31.1324,31.1414,79267.0
2017-09-13 09:30:00,34.52,34.52,34.38,34.39,278506.0,31.1234,31.1234,30.9971,31.0062,278506.0
2017-09-13 09:35:00,34.39,34.4,34.36,34.4,102484.0,31.0062,31.0152,30.9791,31.0152,102484.0
2017-09-13 09:40:00,34.4,34.4,34.37,34.39,109347.0,31.0152,31.0152,30.9881,31.0062,109347.0
2017-09-13 09:45:00,34.39,34.39,34.34,34.35,47435.0,31.0062,31.0062,30.9611,30.9701,47435.0
2017-09-13 09:50:00,34.36,34.36,34.35,34.36,21241.0,30.9791,30.9791,30.9701,30.9791,21241.0
2017-09-13 09:55:00,34.35,34.38,34.35,34.38,50796.0,30.9701,30.9971,30.9701,30.9971,50796.0
2017-09-13 10:00:00,34.38,34.38,34.36,34.37,16447.0,30.9971,30.9971,30.9791,30.9881,16447.0
2017-09-13 10:05:00,34.37,34.38,34.36,34.38,94175.0,30.9881,30.9971,30.9791,30.9971,94175.0
2017-09-13 10:10:00,34.38,34.38,34.36,34.37,110761.0,30.9971,30.9971,30.9791,30.9881,110761.0
2017-09-13 10:15:00,34.37,34.37,34.33,34.34,56288.0,30.9881,30.9881,30.9521,30.9611,56288.0
2017-09-13 10:20:00,34.34,34.35,34.33,34.35,14568.0,30.9611,30.9701,30.9521,30.9701,14568.0
2017-09-13 10:25:00,34.35,34.35,34.34,34.35,3422.0,30.9701,30.9701,30.9611,30.9701,3422.0
2017-09-13 10:30:00,34.35,34.36,34.33,34.34,51824.0,30.9701,30.9791,30.9521,30.9611,51824.0
2017-09-13 10:35:00,34.34,34.35,34.33,34.34,82131.0,30.9611,30.9701,30.9521,30.9611,82131.0
2017-09-13 10:40:00,34.34,34.34,34.32,34.32,19679.0,30.9611,30.9611,30.9431,30.9431,19679.0
2017-09-13 10:45:00,34.32,34.33,34.31,34.33,13916.0,30.9431,30.9521,30.934,30.9521,13916.0
2017-09-13 10:50:00,34.33,34.34,34.32,34.34,21772.0,30.9521,30.9611,30.9431,30.9611,21772.0
2017-09-13 10:55:00,34.34,34.34,34.33,34.34,12900.0,30.9611,30.9611,30.9521,30.9611,12900.0
2017-09-13 11:00:00,34.34,34.34,34.33,34.34,23198.0,30.9611,30.9611,30.9521,30.9611,23198.0
2017-09-13 11:05:00,34.34,34.34,34.33,34.34,16500.0,30.9611,30.9611,30.9521,30.9611,16500.0
2017-09-13 11:10:00,34.34,34.34,34.33,34.34,19698.0,30.9611,30.9611,30.9521,30.9611,19698.0
2017-09-13 11:15:00,34.34,34.34,34.33,34.33,23001.0,30.9611,30.9611,30.9521,30.9521,23001.0
2017-09-13 11:20:00,34.34,34.34,34.33,34.34,2948.0,30.9611,30.9611,30.9521,30.9611,2948.0
2017-09-13 11:25:00,34.34,34.34,34.32,34.32,20092.0,30.9611,30.9611,30.9431,30.9431,20092.0
2017-09-13 11:30:00,34.33,34.33,34.3,34.3,52300.0,30.9521,30.9521,30.925,30.925,52300.0
2017-09-13 11:35:00,34.3,34.3,34.28,34.29,14957.0,30.925,30.925,30.907,30.916,14957.0
2017-09-13 11:40:00,34.29,34.29,34.26,34.27,40027.0,30.916,30.916,30.889,30.898,40027.0
2017-09-13 11:45:00,34.27,34.29,34.26,34.29,15472.0,30.898,30.916,30.889,30.916,15472.0
2017-09-13 11:50:00,34.29,34.31,34.28,34.3,33483.0,30.916,30.934,30.907,30.925,33483.0
2017-09-13 11:55:00,34.3,34.31,34.29,34.3,40766.0,30.925,30.934,30.916,30.925,40766.0
2017-09-13 12:00:00,34.3,34.3,34.29,34.3,5436.0,30.925,30.925,30.916,30.925,5436.0
2017-09-13 12:05:00,34.3,34.31,34.29,34.31,9800.0,30.925,30.934,30.916,30.934,9800.0
2017-09-13 12:10:00,34.31,34.31,34.3,34.3,23095.0,30.934,30.934,30.925,30.925,23095.0
2017-09-13 12:15:00,34.3,34.31,34.3,34.3,2100.0,30.925,30.934,30.925,30.925,2100.0
2017-09-13 12:20:00,34.3,34.31,34.29,34.3,25424.0,30.925,30.934,30.916,30.925,25424.0
2017-09-13 12:25:00,34.3,34.3,34.29,34.3,2100.0,30.925,30.925,30.916,30.925,2100.0
2017-09-13 12:30:00,34.3,34.31,34.29,34.31,6735.0,30.925,30.934,30.916,30.934,6735.0
2017-09-13 12:35:00,34.3,34.31,34.3,34.31,42097.0,30.925,30.934,30.925,30.934,42097.0
2017-09-13 12:40:00,34.31,34.33,34.3,34.33,26348.0,30.934,30.9521,30.925,30.9521,26348.0
2017-09-13 12:45:00,34.33,34.33,34.32,34.33,33019.0,30.9521,30.9521,30.9431,30.9521,33019.0
2017-09-13 12:50:00,34.33,34.33,34.32,34.32,9248.0,30.9521,30.9521,30.9431,30.9431,9248.0
2017-09-13 12:55:00,34.33,34.33,34.32,34.33,25478.0,30.9521,30.9521,30.9431,30.9521,25478.0
2017-09-13 13:00:00,34.33,34.33,34.32,34.33,35297.0,30.9521,30.9521,30.9431,30.9521,35297.0
2017-09-13 13:05:00,34.34,34.35,34.33,34.34,16757.0,30.9611,30.9701,30.9521,30.9611,16757.0
2017-09-13 13:10:00,34.35,34.35,34.35,34.35,1373.0,30.9701,30.9701,30.9701,30.9701,1373.0
2017-09-13 13:15:00,34.34,34.37,34.34,34.37,75589.0,30.9611,30.9881,30.9611,30.9881,75589.0
2017-09-13 13:20:00,34.37,34.37,34.36,34.37,7881.0,30.9881,30.9881,30.9791,30.9881,7881.0
2017-09-13 13:25:00,34.37,34.37,34.35,34.37,54661.0,30.9881,30.9881,30.9701,30.9881,54661.0
2017-09-13 13:30:00,34.37,34.37,34.36,34.37,4800.0,30.9881,30.9881,30.9791,30.9881,4800.0
2017-09-13 13:35:00,34.37,34.37,34.36,34.37,1246.0,30.9881,30.9881,30.9791,30.9881,1246.0
2017-09-13 13:40:00,34.37,34.37,34.35,34.36,17600.0,30.9881,30.9881,30.9701,30.9791,17600.0
2017-09-13 13:45:00,34.35,34.36,34.35,34.36,8203.0,30.9701,30.9791,30.9701,30.9791,8203.0
2017-09-13 13:50:00,34.36,34.36,34.32,34.34,154854.0,30.9791,30.9791,30.9431,30.9611,154854.0
2017-09-13 13:55:00,34.34,34.35,34.33,34.34,42438.0,30.9611,30.9701,30.9521,30.9611,42438.0
2017-09-13 14:00:00,34.34,34.34,34.33,34.33,11755.0,30.9611,30.9611,30.9521,30.9521,11755.0
2017-09-13 14:05:00,34.33,34.34,34.32,34.33,17001.0,30.9521,30.9611,30.9431,30.9521,17001.0
2017-09-13 14:10:00,34.33,34.33,34.32,34.33,13852.0,30.9521,30.9521,30.9431,30.9521,13852.0
2017-09-13 14:15:00,34.33,34.33,34.32,34.33,28955.0,30.9521,30.9521,30.9431,30.9521,28955.0
2017-09-13 14:20:00,34.33,34.34,34.32,34.34,49480.0,30.9521,30.9611,30.9431,30.9611,49480.0
2017-09-13 14:25:00,34.34,34.34,34.33,34.34,4718.0,30.9611,30.9611,30.9521,30.9611,4718.0
2017-09-13 14:30:00,34.34,34.34,34.33,34.33,3889.0,30.9611,30.9611,30.9521,30.9521,3889.0
2017-09-13 14:35:00,34.34,34.34,34.33,34.34,3100.0,30.9611,30.9611,30.9521,30.9611,3100.0
2017-09-13 14:40:00,34.34,34.34,34.33,34.34,77394.0,30.9611,30.9611,30.9521,30.9611,77394.0
2017-09-13 14:45:00,34.34,34.34,34.33,34.34,37686.0,30.9611,30.9611,30.9521,30.9611,37686.0
2017-09-13 14:50:00,34.34,34.34,34.32,34.32,93580.0,30.9611,30.9611,30.9431,30.9431,93580.0
2017-09-13 14:55:00,34.33,34.33,34.32,34.33,30436.0,30.9521,30.9521,30.9431,30.9521,30436.0
2017-09-13 15:00:00,34.32,34.33,34.31,34.32,20747.0,30.9431,30.9521,30.934,30.9431,20747.0
2017-09-13 15:05:00,34.32,34.32,34.3,34.31,64030.0,30.9431,30.9431,30.925,30.934,64030.0
2017-09-13 15:10:00,34.3,34.31,34.3,34.3,74147.0,30.925,30.934,30.925,30.925,74147.0
2017-09-13 15:15:00,34.3,34.31,34.3,34.31,3000.0,30.925,30.934,30.925,30.934,3000.0
2017-09-13 15:20:00,34.31,34.31,34.3,34.31,40033.0,30.934,30.934,30.925,30.934,40033.0
2017-09-13 15:25:00,34.31,34.31,34.3,34.31,2640.0,30.934,30.934,30.925,30.934,2640.0
2017-09-13 15:30:00,34.31,34.31,34.3,34.31,43055.0,30.934,30.934,30.925,30.934,43055.0
2017-09-13 15:35:00,34.31,34.31,34.3,34.3,13134.0,30.934,30.934,30.925,30.925,13134.0
2017-09-13 15:40:00,34.3,34.31,34.3,34.3,47069.0,30.925,30.934,30.925,30.925,47069.0
2017-09-13 15:45:00,34.3,34.31,34.28,34.29,123743.0,30.925,30.934,30.907,30.916,123743.0
2017-09-13 15:50:00,34.29,34.29,34.28,34.28,166104.0,30.916,30.916,30.907,30.907,166104.0
2017-09-13 15:55:00,34.28,34.3,34.26,34.28,355568.0,30.907,30.925,30.889,30.907,355568.0
2017-09-14 09:30:00,34.35,34.35,34.27,34.28,29030.0,30.9701,30.9701,30.898,30.907,29030.0
2017-09-14 09:35:00,34.28,34.28,34.27,34.27,9405.0,30.907,30.907,30.898,30.898,9405.0
2017-09-14 09:40:00,34.28,34.32,34.28,34.3,53447.0,30.907,30.9431,30.907,30.925,53447.0
2017-09-14 09:45:00,34.3,34.33,34.3,34.31,33227.0,30.925,30.9521,30.925,30.934,33227.0
2017-09-14 09:50:00,34.32,34.33,34.31,34.33,32039.0,30.9431,30.9521,30.934,30.9521,32039.0
2017-09-14 09:55:00,34.34,34.35,34.33,34.34,22273.0,30.9611,30.9701,30.9521,30.9611,22273.0
2017-09-14 10:00:00,34.35,34.36,34.35,34.36,9111.0,30.9701,30.9791,30.9701,30.9791,9111.0
2017-09-14 10:05:00,34.35,34.36,34.35,34.35,2309.0,30.9701,30.9791,30.9701,30.9701,2309.0
2017-09-14 10:10:00,34.36,34.37,34.35,34.35,11007.0,30.9791,30.9881,30.9701,30.9701,11007.0
2017-09-14 10:15:00,34.36,34.38,34.36,34.37,16025.0,30.9791,30.9971,30.9791,30.9881,16025.0
2017-09-14 10:20:00,34.37,34.38,34.37,34.37,2600.0,30.9881,30.9971,30.9881,30.9881,2600.0
2017-09-14 10:25:00,34.37,34.37,34.36,34.37,20796.0,30.9881,30.9881,30.9791,30.9881,20796.0
2017-09-14 10:30:00,34.37,34.37,34.36,34.37,28885.0,30.9881,30.9881,30.9791,30.9881,28885.0
2017-09-14 10:35:00,34.36,34.37,34.35,34.35,6930.0,30.9791,30.9881,30.9701,30.9701,6930.0
2017-09-14 10:40:00,34.36,34.36,34.34,34.36,9840.0,30.9791,30.9791,30.9611,30.9791,9840.0
2017-09-14 10:45:00,34.36,34.37,34.36,34.37,13500.0,30.9791,30.9881,30.9791,30.9881,13500.0
2017-09-14 10:50:00,34.37,34.38,34.36,34.38,22712.0,30.9881,30.9971,30.9791,30.9971,22712.0
2017-09-14 10:55:00,34.38,34.39,34.38,34.39,6000.0,30.9971,31.0062,30.9971,31.0062,6000.0
2017-09-14 11:00:00,34.39,34.39,34.38,34.39,2300.0,31.0062,31.0062,30.9971,31.0062,2300.0
2017-09-14 11:05:00,34.39,34.4,34.38,34.4,9663.0,31.0062,31.0152,30.9971,31.0152,9663.0
2017-09-14 11:10:00,34.4,34.4,34.39,34.4,58013.0,31.0152,31.0152,31.0062,31.0152,58013.0
2017-09-14 11:15:00,34.4,34.4,34.39,34.4,10269.0,31.0152,31.0152,31.0062,31.0152,10269.0
2017-09-14 11:20:00,34.4,34.4,34.39,34.4,9883.0,31.0152,31.0152,31.0062,31.0152,9883.0
2017-09-14 11:25:00,34.39,34.4,34.39,34.39,12194.0,31.0062,31.0152,31.0062,31.0062,12194.0
2017-09-14 11:30:00,34.4,34.4,34.39,34.4,10368.0,31.0152,31.0152,31.0062,31.0152,10368.0
2017-09-14 11:35:00,34.39,34.4,34.39,34.4,57760.0,31.0062,31.0152,31.0062,31.0152,57760.0
2017-09-14 11:40:00,34.4,34.4,34.39,34.4,2200.0,31.0152,31.0152,31.0062,31.0152,2200.0
2017-09-14 11:45:00,34.4,34.4,34.39,34.4,1365.0,31.0152,31.0152,31.0062,31.0152,1365.0
2017-09-14 11:50:00,34.4,34.4,34.37,34.38,26369.0,31.0152,31.0152,30.9881,30.9971,26369.0
2017-09-14 11:55:00,34.37,34.38,34.37,34.38,1285.0,30.9881,30.9971,30.9881,30.9971,1285.0
2017-09-14 12:00:00,34.38,34.39,34.37,34.39,19586.0,30.9971,31.0062,30.9881,31.0062,19586.0
2017-09-14 12:05:00,34.39,34.39,34.38,34.39,1716.0,31.0062,31.0062,30.9971,31.0062,1716.0
2017-09-14 12:10:00,34.39,34.39,34.38,34.38,2465.0,31.0062,31.0062,30.9971,30.9971,2465.0
2017-09-14 12:15:00,34.39,34.39,34.38,34.39,5600.0,31.0062,31.0062,30.9971,31.0062,5600.0
2017-09-14 12:20:00,34.39,34.39,34.38,34.38,7669.0,31.0062,31.0062,30.9971,30.9971,7669.0
2017-09-14 12:25:00,34.38,34.38,34.36,34.37,17340.0,30.9971,30.9971,30.9791,30.9881,17340.0
2017-09-14 12:30:00,34.37,34.37,34.36,34.37,1795.0,30.9881,30.9881,30.9791,30.9881,1795.0
2017-09-14 12:35:00,34.37,34.37,34.36,34.36,3250.0,30.9881,30.9881,30.9791,30.9791,3250.0
2017-09-14 12:40:00,34.37,34.38,34.36,34.37,4150.0,30.9881,30.9971,30.9791,30.9881,4150.0
2017-09-14 12:45:00,34.38,34.39,34.37,34.39,42950.0,30.9971,31.0062,30.9881,31.0062,42950.0
2017-09-14 12:50:00,34.37,34.38,34.37,34.37,2861.0,30.9881,30.9971,30.9881,30.9881,2861.0
2017-09-14 12:55:00,34.38,34.38,34.37,34.37,7100.0,30.9971,30.9971,30.9881,30.9881,7100.0
2017-09-14 13:00:00,34.37,34.38,34.36,34.37,5490.0,30.9881,30.9971,30.9791,30.9881,5490.0
2017-09-14 13:05:00,34.37,34.37,34.35,34.35,9349.0,30.9881,30.9881,30.9701,30.9701,9349.0
2017-09-14 13:10:00,34.35,34.35,34.33,34.35,50637.0,30.9701,30.9701,30.9521,30.9701,50637.0
2017-09-14 13:15:00,34.35,34.35,34.34,34.35,1000.0,30.9701,30.9701,30.9611,30.9701,1000.0
2017-09-14 13:20:00,34.35,34.35,34.34,34.35,6100.0,30.9701,30.9701,30.9611,30.9701,6100.0
2017-09-14 13:25:00,34.35,34.35,34.34,34.35,5342.0,30.9701,30.9701,30.9611,30.9701,5342.0
2017-09-14 13:30:00,34.35,34.35,34.34,34.34,13522.0,30.9701,30.9701,30.9611,30.9611,13522.0
2017-09-14 13:35:00,34.34,34.34,34.32,34.33,19169.0,30.9611,30.9611,30.9431,30.9521,19169.0
2017-09-14 13:40:00,34.33,34.33,34.32,34.33,3796.0,30.9521,30.9521,30.9431,30.9521,3796.0
2017-09-14 13:45:00,34.32,34.33,34.32,34.33,2970.0,30.9431,30.9521,30.9431,30.9521,2970.0
2017-09-14 13:50:00,34.33,34.35,34.32,34.34,11129.0,30.9521,30.9701,30.9431,30.9611,11129.0
2017-09-14 13:55:00,34.35,34.35,34.34,34.34,4900.0,30.9701,30.9701,30.9611,30.9611,4900.0
2017-09-14 14:00:00,34.35,34.35,34.34,34.35,995.0,30.9701,30.9701,30.9611,30.9701,995.0
2017-09-14 14:05:00,34.35,34.35,34.34,34.34,4043.0,30.9701,30.9701,30.9611,30.9611,4043.0
2017-09-14 14:10:00,34.34,34.35,34.34,34.34,2412.0,30.9611,30.9701,30.9611,30.9611,2412.0
2017-09-14 14:15:00,34.35,34.35,34.34,34.34,12032.0,30.9701,30.9701,30.9611,30.9611,12032.0
2017-09-14 14:20:00,34.34,34.35,34.34,34.35,3355.0,30.9611,30.9701,30.9611,30.9701,3355.0
2017-09-14 14:25:00,34.35,34.35,34.33,34.34,14879.0,30.9701,30.9701,30.9521,30.9611,14879.0
2017-09-14 14:30:00,34.33,34.34,34.33,34.33,32746.0,30.9521,30.9611,30.9521,30.9521,32746.0
2017-09-14 14:35:00,34.33,34.34,34.33,34.33,1536.0,30.9521,30.9611,30.9521,30.9521,1536.0
2017-09-14 14:40:00,34.34,34.34,34.33,34.34,2000.0,30.9611,30.9611,30.9521,30.9611,2000.0
2017-09-14 14:45:00,34.34,34.34,34.33,34.34,2100.0,30.9611,30.9611,30.9521,30.9611,2100.0
2017-09-14 14:50:00,34.34,34.35,34.33,34.34,6728.0,30.9611,30.9701,30.9521,30.9611,6728.0
2017-09-14 14:55:00,34.35,34.35,34.34,34.34,2939.0,30.9701,30.9701,30.9611,30.9611,2939.0
2017-09-14 15:00:00,34.34,34.35,34.34,34.34,2500.0,30.9611,30.9701,30.9611,30.9611,2500.0
2017-09-14 15:05:00,34.34,34.36,34.34,34.36,34820.0,30.9611,30.9791,30.9611,30.9791,34820.0
2017-09-14 15:10:00,34.36,34.36,34.35,34.36,9979.0,30.9791,30.9791,30.9701,30.9791,9979.0
2017-09-14 15:15:00,34.36,34.36,34.35,34.36,11015.0,30.9791,30.9791,30.9701,30.9791,11015.0
2017-09-14 15:20:00,34.36,34.38,34.36,34.38,31214.0,30.9791,30.9971,30.9791,30.9971,31214.0
2017-09-14 15:25:00,34.38,34.38,34.37,34.38,22663.0,30.9971,30.9971,30.9881,30.9971,22663.0
2017-09-14 15:30:00,34.37,34.39,34.37,34.38,41722.0,30.9881,31.0062,30.9881,30.9971,41722.0
2017-09-14 15:35:00,34.39,34.39,34.38,34.39,24010.0,31.0062,31.0062,30.9971,31.0062,24010.0
2017-09-14 15:40:00,34.38,34.4,34.38,34.4,40305.0,30.9971,31.0152,30.9971,31.0152,40305.0
2017-09-14 15:45:00,34.4,34.4,34.39,34.4,25539.0,31.0152,31.0152,31.0062,31.0152,25539.0
2017-09-14 15:50:00,34.4,34.4,34.35,34.36,99452.0,31.0152,31.0152,30.9701,30.9791,99452.0
2017-09-14 15:55:00,34.36,34.4,34.35,34.4,337351.0,30.9791,31.0152,30.9701,31.0152,337351.0
2017-09-15 09:30:00,34.43,34.49,34.42,34.42,77130.0,31.0422,31.0963,31.0332,31.0332,77130.0
2017-09-15 09:35:00,34.43,34.43,34.38,34.39,38434.0,31.0422,31.0422,30.9971,31.0062,38434.0
2017-09-15 09:40:00,34.39,34.39,34.37,34.38,21131.0,31.0062,31.0062,30.9881,30.9971,21131.0
2017-09-15 09:45:00,34.38,34.39,34.37,34.39,9374.0,30.9971,31.0062,30.9881,31.0062,9374.0
2017-09-15 09:50:00,34.39,34.4,34.38,34.4,95389.0,31.0062,31.0152,30.9971,31.0152,95389.0
2017-09-15 09:55:00,34.4,34.41,34.39,34.39,35678.0,31.0152,31.0242,31.0062,31.0062,35678.0
2017-09-15 10:00:00,34.39,34.39,34.38,34.39,4800.0,31.0062,31.0062,30.9971,31.0062,4800.0
2017-09-15 10:05:00,34.39,34.39,34.38,34.39,7525.0,31.0062,31.0062,30.9971,31.0062,7525.0
2017-09-15 10:10:00,34.39,34.39,34.37,34.37,19629.0,31.0062,31.0062,30.9881,30.9881,19629.0
2017-09-15 10:15:00,34.38,34.39,34.37,34.38,7198.0,30.9971,31.0062,30.9881,30.9971,7198.0
2017-09-15 10:20:00,34.38,34.39,34.38,34.39,9323.0,30.9971,31.0062,30.9971,31.0062,9323.0
2017-09-15 10:25:00,34.39,34.39,34.34,34.35,48270.0,31.0062,31.0062,30.9611,30.9701,48270.0
2017-09-15 10:30:00,34.36,34.36,34.35,34.36,4100.0,30.9791,30.9791,30.9701,30.9791,4100.0
2017-09-15 10:35:00,34.36,34.38,34.35,34.38,7190.0,30.9791,30.9971,30.9701,30.9971,7190.0
2017-09-15 10:40:00,34.38,34.4,34.37,34.4,19415.0,30.9971,31.0152,30.9881,31.0152,19415.0
2017-09-15 10:45:00,34.4,34.41,34.4,34.4,38267.0,31.0152,31.0242,31.0152,31.0152,38267.0
2017-09-15 10:50:00,34.4,34.43,34.4,34.43,57480.0,31.0152,31.0422,31.0152,31.0422,57480.0
2017-09-15 10:55:00,34.42,34.43,34.41,34.42,23127.0,31.0332,31.0422,31.0242,31.0332,23127.0
2017-09-15 11:00:00,34.43,34.43,34.41,34.41,29292.0,31.0422,31.0422,31.0242,31.0242,29292.0
2017-09-15 11:05:00,34.41,34.42,34.39,34.41,34196.0,31.0242,31.0332,31.0062,31.0242,34196.0
2017-09-15 11:10:00,34.4,34.41,34.4,34.4,2814.0,31.0152,31.0242,31.0152,31.0152,2814.0
2017-09-15 11:15:00,34.41,34.41,34.39,34.4,22352.0,31.0242,31.0242,31.0062,31.0152,22352.0
2017-09-15 11:20:00,34.41,34.41,34.4,34.41,7273.0,31.0242,31.0242,31.0152,31.0242,7273.0
2017-09-15 11:25:00,34.41,34.43,34.4,34.42,52006.0,31.0242,31.0422,31.0152,31.0332,52006.0
2017-09-15 11:30:00,34.42,34.43,34.41,34.42,19000.0,31.0332,31.0422,31.0242,31.0332,19000.0
2017-09-15 11:35:00,34.42,34.43,34.42,34.43,12872.0,31.0332,31.0422,31.0332,31.0422,12872.0
2017-09-15 11:40:00,34.42,34.43,34.42,34.43,17069.0,31.0332,31.0422,31.0332,31.0422,17069.0
2017-09-15 11:45:00,34.42,34.44,34.42,34.44,10893.0,31.0332,31.0512,31.0332,31.0512,10893.0
2017-09-15 11:50:00,34.44,34.46,34.43,34.45,58111.0,31.0512,31.0693,31.0422,31.0603,58111.0
2017-09-15 11:55:00,34.45,34.45,34.44,34.45,7364.0,31.0603,31.0603,31.0512,31.0603,7364.0
2017-09-15 12:00:00,34.45,34.47,34.44,34.46,10840.0,31.0603,31.0783,31.0512,31.0693,10840.0
2017-09-15 12:05:00,34.47,34.47,34.45,34.45,9187.0,31.0783,31.0783,31.0603,31.0603,9187.0
2017-09-15 12:10:00,34.45,34.46,34.45,34.45,14797.0,31.0603,31.0693,31.0603,31.0603,14797.0
2017-09-15 12:15:00,34.46,34.46,34.45,34.45,7030.0,31.0693,31.0693,31.0603,31.0603,7030.0
2017-09-15 12:20:00,34.45,34.46,34.45,34.45,8788.0,31.0603,31.0693,31.0603,31.0603,8788.0
2017-09-15 12:25:00,34.45,34.48,34.45,34.47,24931.0,31.0603,31.0873,31.0603,31.0783,24931.0
2017-09-15 12:30:00,34.48,34.48,34.47,34.47,5390.0,31.0873,31.0873,31.0783,31.0783,5390.0
2017-09-15 12:35:00,34.48,34.48,34.46,34.46,15820.0,31.0873,31.0873,31.0693,31.0693,15820.0
2017-09-15 12:40:00,34.47,34.47,34.45,34.45,15034.0,31.0783,31.0783,31.0603,31.0603,15034.0
2017-09-15 12:45:00,34.45,34.46,34.45,34.45,6200.0,31.0603,31.0693,31.0603,31.0603,6200.0
2017-09-15 12:50:00,34.45,34.48,34.45,34.47,18251.0,31.0603,31.0873,31.0603,31.0783,18251.0
2017-09-15 12:55:00,34.47,34.48,34.46,34.46,15925.0,31.0783,31.0873,31.0693,31.0693,15925.0
2017-09-15 13:00:00,34.46,34.47,34.46,34.46,7000.0,31.0693,31.0783,31.0693,31.0693,7000.0
2017-09-15 13:05:00,34.46,34.47,34.46,34.47,6700.0,31.0693,31.0783,31.0693,31.0783,6700.0
2017-09-15 13:10:00,34.46,34.47,34.46,34.46,19977.0,31.0693,31.0783,31.0693,31.0693,19977.0
2017-09-15 13:15:00,34.46,34.47,34.45,34.45,11096.0,31.0693,31.0783,31.0603,31.0603,11096.0
2017-09-15 13:20:00,34.45,34.46,34.43,34.44,26547.0,31.0603,31.0693,31.0422,31.0512,26547.0
2017-09-15 13:25:00,34.44,34.44,34.43,34.44,7500.0,31.0512,31.0512,31.0422,31.0512,7500.0
2017-09-15 13:30:00,34.43,34.44,34.43,34.44,7151.0,31.0422,31.0512,31.0422,31.0512,7151.0
2017-09-15 13:35:00,34.44,34.44,34.43,34.43,11363.0,31.0512,31.0512,31.0422,31.0422,11363.0
2017-09-15 13:40:00,34.43,34.44,34.43,34.43,9787.0,31.0422,31.0512,31.0422,31.0422,9787.0
2017-09-15 13:45:00,34.43,34.44,34.43,34.43,8763.0,31.0422,31.0512,31.0422,31.0422,8763.0
2017-09-15 13:50:00,34.43,34.44,34.42,34.43,49412.0,31.0422,31.0512,31.0332,31.0422,49412.0
2017-09-15 13:55:00,34.43,34.45,34.42,34.45,13363.0,31.0422,31.0603,31.0332,31.0603,13363.0
2017-09-15 14:00:00,34.45,34.45,34.44,34.44,4175.0,31.0603,31.0603,31.0512,31.0512,4175.0
2017-09-15 14:05:00,34.45,34.45,34.44,34.44,5800.0,31.0603,31.0603,31.0512,31.0512,5800.0
2017-09-15 14:10:00,34.44,34.45,34.44,34.44,9750.0,31.0512,31.0603,31.0512,31.0512,9750.0
2017-09-15 14:15:00,34.45,34.45,34.44,34.44,7638.0,31.0603,31.0603,31.0512,31.0512,7638.0
2017-09-15 14:20:00,34.44,34.45,34.44,34.45,6400.0,31.0512,31.0603,31.0512,31.0603,6400.0
2017-09-15 14:25:00,34.45,34.46,34.44,34.45,25545.0,31.0603,31.0693,31.0512,31.0603,25545.0
2017-09-15 14:30:00,34.46,34.48,34.45,34.48,19068.0,31.0693,31.0873,31.0603,31.0873,19068.0
2017-09-15 14:35:00,34.48,34.48,34.47,34.48,23225.0,31.0873,31.0873,31.0783,31.0873,23225.0
2017-09-15 14:40:00,34.47,34.48,34.46,34.46,22161.0,31.0783,31.0873,31.0693,31.0693,22161.0
2017-09-15 14:45:00,34.46,34.47,34.46,34.46,6658.0,31.0693,31.0783,31.0693,31.0693,6658.0
2017-09-15 14:50:00,34.47,34.47,34.46,34.46,7184.0,31.0783,31.0783,31.0693,31.0693,7184.0
2017-09-15 14:55:00,34.46,34.47,34.46,34.47,6900.0,31.0693,31.0783,31.0693,31.0783,6900.0
2017-09-15 15:00:00,34.46,34.47,34.46,34.46,7038.0,31.0693,31.0783,31.0693,31.0693,7038.0
2017-09-15 15:05:00,34.46,34.47,34.46,34.46,8109.0,31.0693,31.0783,31.0693,31.0693,8109.0
2017-09-15 15:10:00,34.47,34.47,34.46,34.47,9371.0,31.0783,31.0783,31.0693,31.0783,9371.0
2017-09-15 15:15:00,34.47,34.47,34.46,34.46,10267.0,31.0783,31.0783,31.0693,31.0693,10267.0
2017-09-15 15:20:00,34.47,34.49,34.46,34.48,25350.0,31.0783,31.0963,31.0693,31.0873,25350.0
2017-09-15 15:25:00,34.48,34.49,34.48,34.49,22600.0,31.0873,31.0963,31.0873,31.0963,22600.0
2017-09-15 15:30:00,34.48,34.51,34.48,34.5,59042.0,31.0873,31.1144,31.0873,31.1053,59042.0
2017-09-15 15:35:00,34.51,34.51,34.49,34.49,31983.0,31.1144,31.1144,31.0963,31.0963,31983.0
2017-09-15 15:40:00,34.5,34.5,34.49,34.5,19517.0,31.1053,31.1053,31.0963,31.1053,19517.0
2017-09-15 15:45:00,34.5,34.5,34.49,34.5,23954.0,31.1053,31.1053,31.0963,31.1053,23954.0
2017-09-15 15:50:00,34.49,34.5,34.47,34.48,74176.0,31.0963,31.1053,31.0783,31.0873,74176.0
2017-09-15 15:55:00,34.48,34.5,34.46,34.47,192217.0,31.0873,31.1053,31.0693,31.0783,192217.0
2017-09-18 09:30:00,34.66,34.66,34.57,34.61,53567.0,31.2496,31.2496,31.1685,31.2045,53567.0
2017-09-18 09:35:00,34.61,34.63,34.6,34.62,114434.0,31.2045,31.2225,31.1955,31.2135,114434.0
2017-09-18 09:40:00,34.62,34.64,34.61,34.63,26678.0,31.2135,31.2316,31.2045,31.2225,26678.0
2017-09-18 09:45:00,34.63,34.65,34.62,34.65,104165.0,31.2225,31.2406,31.2135,31.2406,104165.0
2017-09-18 09:50:00,34.65,34.66,34.64,34.66,36391.0,31.2406,31.2496,31.2316,31.2496,36391.0
2017-09-18 09:55:00,34.66,34.66,34.62,34.63,39647.0,31.2496,31.2496,31.2135,31.2225,39647.0
2017-09-18 10:00:00,34.63,34.65,34.62,34.64,62342.0,31.2225,31.2406,31.2135,31.2316,62342.0
2017-09-18 10:05:00,34.64,34.64,34.63,34.63,2124.0,31.2316,31.2316,31.2225,31.2225,2124.0
2017-09-18 10:10:00,34.63,34.63,34.61,34.62,13970.0,31.2225,31.2225,31.2045,31.2135,13970.0
2017-09-18 10:15:00,34.62,34.62,34.59,34.61,15632.0,31.2135,31.2135,31.1865,31.2045,15632.0
2017-09-18 10:20:00,34.6,34.63,34.6,34.63,10500.0,31.1955,31.2225,31.1955,31.2225,10500.0
2017-09-18 10:25:00,34.63,34.64,34.63,34.64,25705.0,31.2225,31.2316,31.2225,31.2316,25705.0
2017-09-18 10:30:00,34.64,34.64,34.62,34.62,13804.0,31.2316,31.2316,31.2135,31.2135,13804.0
2017-09-18 10:35:00,34.62,34.63,34.6,34.61,11919.0,31.2135,31.2225,31.1955,31.2045,11919.0
2017-09-18 10:40:00,34.61,34.61,34.6,34.61,21829.0,31.2045,31.2045,31.1955,31.2045,21829.0
2017-09-18 10:45:00,34.61,34.61,34.6,34.61,10089.0,31.2045,31.2045,31.1955,31.2045,10089.0
2017-09-18 10:50:00,34.6,34.6,34.58,34.59,46859.0,31.1955,31.1955,31.1775,31.1865,46859.0
2017-09-18 10:55:00,34.59,34.59,34.58,34.59,26772.0,31.1865,31.1865,31.1775,31.1865,26772.0
2017-09-18 11:00:00,34.59,34.59,34.58,34.59,22430.0,31.1865,31.1865,31.1775,31.1865,22430.0
2017-09-18 11:05:00,34.59,34.6,34.58,34.6,14480.0,31.1865,31.1955,31.1775,31.1955,14480.0
2017-09-18 11:10:00,34.59,34.6,34.59,34.6,400.0,31.1865,31.1955,31.1865,31.1955,400.0
2017-09-18 11:15:00,34.59,34.6,34.58,34.59,35484.0,31.1865,31.1955,31.1775,31.1865,35484.0
2017-09-18 11:20:00,34.59,34.6,34.58,34.6,50900.0,31.1865,31.1955,31.1775,31.1955,50900.0
2017-09-18 11:25:00,34.59,34.6,34.59,34.59,16365.0,31.1865,31.1955,31.1865,31.1865,16365.0
2017-09-18 11:30:00,34.58,34.59,34.58,34.58,12901.0,31.1775,31.1865,31.1775,31.1775,12901.0
2017-09-18 11:35:00,34.57,34.58,34.56,34.56,6989.0,31.1685,31.1775,31.1594,31.1594,6989.0
2017-09-18 11:40:00,34.57,34.57,34.56,34.57,1765.0,31.1685,31.1685,31.1594,31.1685,1765.0
2017-09-18 11:45:00,34.57,34.57,34.56,34.57,4335.0,31.1685,31.1685,31.1594,31.1685,4335.0
2017-09-18 11:50:00,34.57,34.57,34.56,34.57,9959.0,31.1685,31.1685,31.1594,31.1685,9959.0
2017-09-18 11:55:00,34.56,34.57,34.56,34.57,4471.0,31.1594,31.1685,31.1594,31.1685,4471.0
2017-09-18 12:00:00,34.57,34.58,34.57,34.57,16791.0,31.1685,31.1775,31.1685,31.1685,16791.0
2017-09-18 12:05:00,34.58,34.58,34.57,34.57,3604.0,31.1775,31.1775,31.1685,31.1685,3604.0
2017-09-18 12:10:00,34.58,34.58,34.57,34.57,2971.0,31.1775,31.1775,31.1685,31.1685,2971.0
2017-09-18 12:15:00,34.58,34.58,34.57,34.58,850.0,31.1775,31.1775,31.1685,31.1775,850.0
2017-09-18 12:20:00,34.57,34.58,34.56,34.57,15940.0,31.1685,31.1775,31.1594,31.1685,15940.0
2017-09-18 12:25:00,34.57,34.57,34.56,34.57,6045.0,31.1685,31.1685,31.1594,31.1685,6045.0
2017-09-18 12:30:00,34.57,34.57,34.56,34.57,1851.0,31.1685,31.1685,31.1594,31.1685,1851.0
2017-09-18 12:35:00,34.56,34.57,34.56,34.57,5200.0,31.1594,31.1685,31.1594,31.1685,5200.0
2017-09-18 12:40:00,34.57,34.57,34.55,34.55,24271.0,31.1685,31.1685,31.1504,31.1504,24271.0
2017-09-18 12:45:00,34.55,34.55,34.53,34.54,7772.0,31.1504,31.1504,31.1324,31.1414,7772.0
2017-09-18 12:50:00,34.54,34.55,34.53,34.54,15372.0,31.1414,31.1504,31.1324,31.1414,15372.0
2017-09-18 12:55:00,34.55,34.56,34.54,34.55,6347.0,31.1504,31.1594,31.1414,31.1504,6347.0
2017-09-18 13:00:00,34.55,34.56,34.55,34.55,2910.0,31.1504,31.1594,31.1504,31.1504,2910.0
2017-09-18 13:05:00,34.55,34.56,34.55,34.55,2144.0,31.1504,31.1594,31.1504,31.1504,2144.0
2017-09-18 13:10:00,34.56,34.56,34.54,34.55,22455.0,31.1594,31.1594,31.1414,31.1504,22455.0
2017-09-18 13:15:00,34.54,34.55,34.54,34.54,2445.0,31.1414,31.1504,31.1414,31.1414,2445.0
2017-09-18 13:20:00,34.54,34.55,34.54,34.54,929.0,31.1414,31.1504,31.1414,31.1414,929.0
2017-09-18 13:25:00,34.55,34.56,34.54,34.55,24474.0,31.1504,31.1594,31.1414,31.1504,24474.0
2017-09-18 13:30:00,34.55,34.56,34.55,34.55,18720.0,31.1504,31.1594,31.1504,31.1504,18720.0
2017-09-18 13:35:00,34.56,34.57,34.55,34.57,26503.0,31.1594,31.1685,31.1504,31.1685,26503.0
2017-09-18 13:40:00,34.57,34.57,34.56,34.57,28166.0,31.1685,31.1685,31.1594,31.1685,28166.0
2017-09-18 13:45:00,34.57,34.57,34.55,34.56,21544.0,31.1685,31.1685,31.1504,31.1594,21544.0
2017-09-18 13:50:00,34.55,34.56,34.55,34.56,5771.0,31.1504,31.1594,31.1504,31.1594,5771.0
2017-09-18 13:55:00,34.55,34.56,34.55,34.55,11472.0,31.1504,31.1594,31.1504,31.1504,11472.0
2017-09-18 14:00:00,34.55,34.57,34.55,34.57,9433.0,31.1504,31.1685,31.1504,31.1685,9433.0
2017-09-18 14:05:00,34.57,34.57,34.56,34.57,1429.0,31.1685,31.1685,31.1594,31.1685,1429.0
2017-09-18 14:10:00,34.56,34.57,34.55,34.56,18175.0,31.1594,31.1685,31.1504,31.1594,18175.0
2017-09-18 14:15:00,34.55,34.56,34.53,34.53,36237.0,31.1504,31.1594,31.1324,31.1324,36237.0
2017-09-18 14:20:00,34.52,34.54,34.51,34.54,30007.0,31.1234,31.1414,31.1144,31.1414,30007.0
2017-09-18 14:25:00,34.53,34.54,34.53,34.54,10420.0,31.1324,31.1414,31.1324,31.1414,10420.0
2017-09-18 14:30:00,34.53,34.53,34.5,34.52,18406.0,31.1324,31.1324,31.1053,31.1234,18406.0
2017-09-18 14:35:00,34.52,34.52,34.51,34.52,10470.0,31.1234,31.1234,31.1144,31.1234,10470.0
2017-09-18 14:40:00,34.53,34.53,34.52,34.53,6050.0,31.1324,31.1324,31.1234,31.1324,6050.0
2017-09-18 14:45:00,34.52,34.53,34.51,34.52,21426.0,31.1234,31.1324,31.1144,31.1234,21426.0
2017-09-18 14:50:00,34.52,34.53,34.51,34.53,4369.0,31.1234,31.1324,31.1144,31.1324,4369.0
2017-09-18 14:55:00,34.52,34.54,34.52,34.54,16725.0,31.1234,31.1414,31.1234,31.1414,16725.0
2017-09-18 15:00:00,34.54,34.55,34.53,34.55,12348.0,31.1414,31.1504,31.1324,31.1504,12348.0
2017-09-18 15:05:00,34.54,34.56,34.54,34.56,43009.0,31.1414,31.1594,31.1414,31.1594,43009.0
2017-09-18 15:10:00,34.55,34.56,34.55,34.55,2508.0,31.1504,31.1594,31.1504,31.1504,2508.0
2017-09-18 15:15:00,34.55,34.56,34.55,34.55,3681.0,31.1504,31.1594,31.1504,31.1504,3681.0
2017-09-18 15:20:00,34.55,34.56,34.55,34.56,2262.0,31.1504,31.1594,31.1504,31.1594,2262.0
2017-09-18 15:25:00,34.55,34.56,34.55,34.55,1541.0,31.1504,31.1594,31.1504,31.1504,1541.0
2017-09-18 15:30:00,34.56,34.56,34.55,34.55,7336.0,31.1594,31.1594,31.1504,31.1504,7336.0
2017-09-18 15:35:00,34.55,34.56,34.55,34.55,1865.0,31.1504,31.1594,31.1504,31.1504,1865.0
2017-09-18 15:40:00,34.56,34.56,34.54,34.54,22105.0,31.1594,31.1594,31.1414,31.1414,22105.0
2017-09-18 15:45:00,34.55,34.55,34.54,34.55,19071.0,31.1504,31.1504,31.1414,31.1504,19071.0
2017-09-18 15:50:00,34.54,34.55,34.54,34.54,21221.0,31.1414,31.1504,31.1414,31.1414,21221.0
2017-09-18 15:55:00,34.54,34.56,34.53,34.54,169646.0,31.1414,31.1594,31.1324,31.1414,169646.0
2017-09-19 09:30:00,34.58,34.6,34.5,34.52,54794.0,31.1775,31.1955,31.1053,31.1234,54794.0
2017-09-19 09:35:00,34.51,34.53,34.5,34.52,61164.0,31.1144,31.1324,31.1053,31.1234,61164.0
2017-09-19 09:40:00,34.52,34.52,34.51,34.51,7697.0,31.1234,31.1234,31.1144,31.1144,7697.0
2017-09-19 09:45:00,34.52,34.54,34.51,34.54,12089.0,31.1234,31.1414,31.1144,31.1414,12089.0
2017-09-19 09:50:00,34.54,34.54,34.53,34.54,14057.0,31.1414,31.1414,31.1324,31.1414,14057.0
2017-09-19 09:55:00,34.54,34.54,34.52,34.53,32952.0,31.1414,31.1414,31.1234,31.1324,32952.0
2017-09-19 10:00:00,34.53,34.53,34.52,34.53,8900.0,31.1324,31.1324,31.1234,31.1324,8900.0
2017-09-19 10:05:00,34.52,34.53,34.52,34.52,2245.0,31.1234,31.1324,31.1234,31.1234,2245.0
2017-09-19 10:10:00,34.53,34.53,34.52,34.52,1592.0,31.1324,31.1324,31.1234,31.1234,1592.0
2017-09-19 10:15:00,34.52,34.53,34.52,34.53,11624.0,31.1234,31.1324,31.1234,31.1324,11624.0
2017-09-19 10:20:00,34.52,34.54,34.52,34.53,19451.0,31.1234,31.1414,31.1234,31.1324,19451.0
2017-09-19 10:25:00,34.54,34.54,34.53,34.54,8037.0,31.1414,31.1414,31.1324,31.1414,8037.0
2017-09-19 10:30:00,34.53,34.54,34.53,34.54,8737.0,31.1324,31.1414,31.1324,31.1414,8737.0
2017-09-19 10:35:00,34.54,34.54,34.53,34.54,10272.0,31.1414,31.1414,31.1324,31.1414,10272.0
2017-09-19 10:40:00,34.54,34.54,34.53,34.54,12332.0,31.1414,31.1414,31.1324,31.1414,12332.0
2017-09-19 10:45:00,34.54,34.54,34.53,34.54,49207.0,31.1414,31.1414,31.1324,31.1414,49207.0
2017-09-19 10:50:00,34.53,34.54,34.52,34.52,10306.0,31.1324,31.1414,31.1234,31.1234,10306.0
2017-09-19 10:55:00,34.52,34.52,34.51,34.52,3492.0,31.1234,31.1234,31.1144,31.1234,3492.0
2017-09-19 11:00:00,34.52,34.52,34.5,34.51,14751.0,31.1234,31.1234,31.1053,31.1144,14751.0
2017-09-19 11:05:00,34.51,34.51,34.5,34.5,2430.0,31.1144,31.1144,31.1053,31.1053,2430.0
2017-09-19 11:10:00,34.5,34.5,34.49,34.5,4030.0,31.1053,31.1053,31.0963,31.1053,4030.0
2017-09-19 11:15:00,34.5,34.51,34.5,34.51,4619.0,31.1053,31.1144,31.1053,31.1144,4619.0
2017-09-19 11:20:00,34.5,34.51,34.5,34.5,1732.0,31.1053,31.1144,31.1053,31.1053,1732.0
2017-09-19 11:25:00,34.5,34.53,34.5,34.52,6788.0,31.1053,31.1324,31.1053,31.1234,6788.0
2017-09-19 11:30:00,34.53,34.53,34.52,34.52,300.0,31.1324,31.1324,31.1234,31.1234,300.0
2017-09-19 11:35:00,34.52,34.53,34.52,34.53,2105.0,31.1234,31.1324,31.1234,31.1324,2105.0
2017-09-19 11:40:00,34.52,34.53,34.52,34.53,1900.0,31.1234,31.1324,31.1234,31.1324,1900.0
2017-09-19 11:45:00,34.52,34.53,34.52,34.53,4980.0,31.1234,31.1324,31.1234,31.1324,4980.0
2017-09-19 11:50:00,34.53,34.54,34.53,34.54,4245.0,31.1324,31.1414,31.1324,31.1414,4245.0
2017-09-19 11:55:00,34.54,34.54,34.53,34.54,1190.0,31.1414,31.1414,31.1324,31.1414,1190.0
2017-09-19 12:00:00,34.54,34.55,34.53,34.54,60022.0,31.1414,31.1504,31.1324,31.1414,60022.0
2017-09-19 12:05:00,34.53,34.54,34.53,34.54,500.0,31.1324,31.1414,31.1324,31.1414,500.0
2017-09-19 12:10:00,34.53,34.54,34.53,34.54,600.0,31.1324,31.1414,31.1324,31.1414,600.0
2017-09-19 12:15:00,34.54,34.54,34.53,34.54,3783.0,31.1414,31.1414,31.1324,31.1414,3783.0
2017-09-19 12:20:00,34.53,34.54,34.53,34.54,3100.0,31.1324,31.1414,31.1324,31.1414,3100.0
2017-09-19 12:25:00,34.54,34.55,34.53,34.55,20768.0,31.1414,31.1504,31.1324,31.1504,20768.0
2017-09-19 12:30:00,34.55,34.55,34.54,34.55,5045.0,31.1504,31.1504,31.1414,31.1504,5045.0
2017-09-19 12:35:00,34.55,34.55,34.54,34.54,2021.0,31.1504,31.1504,31.1414,31.1414,2021.0
2017-09-19 12:40:00,34.54,34.54,34.53,34.53,9776.0,31.1414,31.1414,31.1324,31.1324,9776.0
2017-09-19 12:45:00,34.53,34.54,34.53,34.54,6240.0,31.1324,31.1414,31.1324,31.1414,6240.0
2017-09-19 12:50:00,34.54,34.55,34.53,34.55,14387.0,31.1414,31.1504,31.1324,31.1504,14387.0
2017-09-19 12:55:00,34.55,34.55,34.53,34.53,10918.0,31.1504,31.1504,31.1324,31.1324,10918.0
2017-09-19 13:00:00,34.54,34.54,34.53,34.54,21671.0,31.1414,31.1414,31.1324,31.1414,21671.0
2017-09-19 13:05:00,34.54,34.56,34.53,34.56,13966.0,31.1414,31.1594,31.1324,31.1594,13966.0
2017-09-19 13:10:00,34.56,34.56,34.55,34.56,145.0,31.1594,31.1594,31.1504,31.1594,145.0
2017-09-19 13:15:00,34.55,34.56,34.55,34.56,5233.0,31.1504,31.1594,31.1504,31.1594,5233.0
2017-09-19 13:20:00,34.55,34.56,34.55,34.56,19116.0,31.1504,31.1594,31.1504,31.1594,19116.0
2017-09-19 13:25:00,34.55,34.56,34.55,34.55,2780.0,31.1504,31.1594,31.1504,31.1504,2780.0
2017-09-19 13:30:00,34.56,34.56,34.55,34.55,19486.0,31.1594,31.1594,31.1504,31.1504,19486.0
2017-09-19 13:35:00,34.56,34.57,34.55,34.57,19114.0,31.1594,31.1685,31.1504,31.1685,19114.0
2017-09-19 13:40:00,34.57,34.59,34.56,34.59,132477.0,31.1685,31.1865,31.1594,31.1865,132477.0
2017-09-19 13:45:00,34.59,34.59,34.58,34.59,4100.0,31.1865,31.1865,31.1775,31.1865,4100.0
2017-09-19 13:50:00,34.59,34.59,34.58,34.58,3743.0,31.1865,31.1865,31.1775,31.1775,3743.0
2017-09-19 13:55:00,34.58,34.59,34.57,34.58,6150.0,31.1775,31.1865,31.1685,31.1775,6150.0
2017-09-19 14:00:00,34.58,34.59,34.57,34.59,29492.0,31.1775,31.1865,31.1685,31.1865,29492.0
2017-09-19 14:05:00,34.59,34.59,34.58,34.59,1664.0,31.1865,31.1865,31.1775,31.1865,1664.0
2017-09-19 14:10:00,34.59,34.59,34.58,34.59,4248.0,31.1865,31.1865,31.1775,31.1865,4248.0
2017-09-19 14:15:00,34.59,34.6,34.58,34.59,28673.0,31.1865,31.1955,31.1775,31.1865,28673.0
2017-09-19 14:20:00,34.59,34.6,34.59,34.59,5721.0,31.1865,31.1955,31.1865,31.1865,5721.0
2017-09-19 14:25:00,34.59,34.6,34.59,34.6,3600.0,31.1865,31.1955,31.1865,31.1955,3600.0
2017-09-19 14:30:00,34.59,34.6,34.59,34.59,9974.0,31.1865,31.1955,31.1865,31.1865,9974.0
2017-09-19 14:35:00,34.59,34.6,34.59,34.59,4650.0,31.1865,31.1955,31.1865,31.1865,4650.0
2017-09-19 14:40:00,34.59,34.6,34.59,34.59,4115.0,31.1865,31.1955,31.1865,31.1865,4115.0
2017-09-19 14:45:00,34.59,34.6,34.59,34.59,3400.0,31.1865,31.1955,31.1865,31.1865,3400.0
2017-09-19 14:50:00,34.59,34.6,34.59,34.59,2300.0,31.1865,31.1955,31.1865,31.1865,2300.0
2017-09-19 14:55:00,34.59,34.6,34.59,34.59,3642.0,31.1865,31.1955,31.1865,31.1865,3642.0
2017-09-19 15:00:00,34.59,34.6,34.59,34.59,4295.0,31.1865,31.1955,31.1865,31.1865,4295.0
2017-09-19 15:05:00,34.59,34.59,34.58,34.58,8200.0,31.1865,31.1865,31.1775,31.1775,8200.0
2017-09-19 15:10:00,34.59,34.59,34.58,34.59,5389.0,31.1865,31.1865,31.1775,31.1865,5389.0
2017-09-19 15:15:00,34.58,34.59,34.58,34.59,6190.0,31.1775,31.1865,31.1775,31.1865,6190.0
2017-09-19 15:20:00,34.58,34.59,34.58,34.58,5956.0,31.1775,31.1865,31.1775,31.1775,5956.0
2017-09-19 15:25:00,34.58,34.59,34.58,34.59,5429.0,31.1775,31.1865,31.1775,31.1865,5429.0
2017-09-19 15:30:00,34.58,34.59,34.58,34.58,7600.0,31.1775,31.1865,31.1775,31.1775,7600.0
2017-09-19 15:35:00,34.59,34.6,34.57,34.59,55816.0,31.1865,31.1955,31.1685,31.1865,55816.0
2017-09-19 15:40:00,34.59,34.6,34.59,34.59,8299.0,31.1865,31.1955,31.1865,31.1865,8299.0
2017-09-19 15:45:00,34.59,34.61,34.59,34.59,172847.0,31.1865,31.2045,31.1865,31.1865,172847.0
2017-09-19 15:50:00,34.59,34.6,34.59,34.59,23163.0,31.1865,31.1955,31.1865,31.1865,23163.0
2017-09-19 15:55:00,34.59,34.64,34.59,34.61,376982.0,31.1865,31.2316,31.1865,31.2045,376982.0
2017-09-20 09:30:00,34.5,34.54,34.48,34.51,36832.0,31.1053,31.1414,31.0873,31.1144,36832.0
2017-09-20 09:35:00,34.51,34.52,34.49,34.5,41489.0,31.1144,31.1234,31.0963,31.1053,41489.0
2017-09-20 09:40:00,34.5,34.51,34.49,34.49,68857.0,31.1053,31.1144,31.0963,31.0963,68857.0
2017-09-20 09:45:00,34.49,34.52,34.49,34.5,32137.0,31.0963,31.1234,31.0963,31.1053,32137.0
2017-09-20 09:50:00,34.5,34.51,34.48,34.48,38182.0,31.1053,31.1144,31.0873,31.0873,38182.0
2017-09-20 09:55:00,34.48,34.5,34.48,34.5,24879.0,31.0873,31.1053,31.0873,31.1053,24879.0
2017-09-20 10:00:00,34.5,34.51,34.49,34.5,13389.0,31.1053,31.1144,31.0963,31.1053,13389.0
2017-09-20 10:05:00,34.5,34.51,34.49,34.5,11664.0,31.1053,31.1144,31.0963,31.1053,11664.0
2017-09-20 10:10:00,34.49,34.5,34.48,34.48,15326.0,31.0963,31.1053,31.0873,31.0873,15326.0
2017-09-20 10:15:00,34.48,34.49,34.48,34.48,18163.0,31.0873,31.0963,31.0873,31.0873,18163.0
2017-09-20 10:20:00,34.48,34.49,34.48,34.48,29461.0,31.0873,31.0963,31.0873,31.0873,29461.0
2017-09-20 10:25:00,34.48,34.49,34.48,34.48,7344.0,31.0873,31.0963,31.0873,31.0873,7344.0
2017-09-20 10:30:00,34.48,34.49,34.48,34.48,8520.0,31.0873,31.0963,31.0873,31.0873,8520.0
2017-09-20 10:35:00,34.48,34.49,34.47,34.47,38429.0,31.0873,31.0963,31.0783,31.0783,38429.0
2017-09-20 10:40:00,34.47,34.48,34.47,34.47,14730.0,31.0783,31.0873,31.0783,31.0783,14730.0
2017-09-20 10:45:00,34.46,34.46,34.44,34.45,60666.0,31.0693,31.0693,31.0512,31.0603,60666.0
2017-09-20 10:50:00,34.45,34.47,34.45,34.45,31855.0,31.0603,31.0783,31.0603,31.0603,31855.0
2017-09-20 10:55:00,34.45,34.45,34.43,34.43,31395.0,31.0603,31.0603,31.0422,31.0422,31395.0
2017-09-20 11:00:00,34.44,34.45,34.43,34.43,70735.0,31.0512,31.0603,31.0422,31.0422,70735.0
2017-09-20 11:05:00,34.43,34.44,34.42,34.43,18057.0,31.0422,31.0512,31.0332,31.0422,18057.0
2017-09-20 11:10:00,34.43,34.44,34.42,34.43,11391.0,31.0422,31.0512,31.0332,31.0422,11391.0
2017-09-20 11:15:00,34.43,34.45,34.42,34.42,18813.0,31.0422,31.0603,31.0332,31.0332,18813.0
2017-09-20 11:20:00,34.42,34.43,34.42,34.43,11795.0,31.0332,31.0422,31.0332,31.0422,11795.0
2017-09-20 11:25:00,34.43,34.43,34.41,34.42,18906.0,31.0422,31.0422,31.0242,31.0332,18906.0
2017-09-20 11:30:00,34.42,34.43,34.42,34.43,5725.0,31.0332,31.0422,31.0332,31.0422,5725.0
2017-09-20 11:35:00,34.43,34.43,34.42,34.42,4200.0,31.0422,31.0422,31.0332,31.0332,4200.0
2017-09-20 11:40:00,34.43,34.43,34.42,34.42,10050.0,31.0422,31.0422,31.0332,31.0332,10050.0
2017-09-20 11:45:00,34.42,34.43,34.42,34.43,10446.0,31.0332,31.0422,31.0332,31.0422,10446.0
2017-09-20 11:50:00,34.43,34.43,34.42,34.42,5490.0,31.0422,31.0422,31.0332,31.0332,5490.0
2017-09-20 11:55:00,34.42,34.44,34.42,34.44,47585.0,31.0332,31.0512,31.0332,31.0512,47585.0
2017-09-20 12:00:00,34.44,34.45,34.43,34.44,47057.0,31.0512,31.0603,31.0422,31.0512,47057.0
2017-09-20 12:05:00,34.44,34.45,34.43,34.43,8098.0,31.0512,31.0603,31.0422,31.0422,8098.0
2017-09-20 12:10:00,34.43,34.44,34.43,34.44,4900.0,31.0422,31.0512,31.0422,31.0512,4900.0
2017-09-20 12:15:00,34.44,34.44,34.43,34.43,2808.0,31.0512,31.0512,31.0422,31.0422,2808.0
2017-09-20 12:20:00,34.44,34.44,34.43,34.43,7886.0,31.0512,31.0512,31.0422,31.0422,7886.0
2017-09-20 12:25:00,34.43,34.44,34.43,34.44,3648.0,31.0422,31.0512,31.0422,31.0512,3648.0
2017-09-20 12:30:00,34.43,34.44,34.42,34.43,120556.0,31.0422,31.0512,31.0332,31.0422,120556.0
2017-09-20 12:35:00,34.43,34.45,34.42,34.42,114724.0,31.0422,31.0603,31.0332,31.0332,114724.0
2017-09-20 12:40:00,34.42,34.43,34.41,34.41,12604.0,31.0332,31.0422,31.0242,31.0242,12604.0
2017-09-20 12:45:00,34.41,34.42,34.41,34.41,17325.0,31.0242,31.0332,31.0242,31.0242,17325.0
2017-09-20 12:50:00,34.41,34.42,34.41,34.41,15707.0,31.0242,31.0332,31.0242,31.0242,15707.0
2017-09-20 12:55:00,34.42,34.42,34.41,34.41,6175.0,31.0332,31.0332,31.0242,31.0242,6175.0
2017-09-20 13:00:00,34.41,34.42,34.4,34.41,29862.0,31.0242,31.0332,31.0152,31.0242,29862.0
2017-09-20 13:05:00,34.41,34.42,34.4,34.4,10837.0,31.0242,31.0332,31.0152,31.0152,10837.0
2017-09-20 13:10:00,34.4,34.41,34.39,34.4,25155.0,31.0152,31.0242,31.0062,31.0152,25155.0
2017-09-20 13:15:00,34.4,34.4,34.38,34.39,33612.0,31.0152,31.0152,30.9971,31.0062,33612.0
2017-09-20 13:20:00,34.39,34.39,34.37,34.37,10563.0,31.0062,31.0062,30.9881,30.9881,10563.0
2017-09-20 13:25:00,34.37,34.38,34.37,34.37,4800.0,30.9881,30.9971,30.9881,30.9881,4800.0
2017-09-20 13:30:00,34.37,34.38,34.37,34.38,9250.0,30.9881,30.9971,30.9881,30.9971,9250.0
2017-09-20 13:35:00,34.38,34.4,34.37,34.4,21027.0,30.9971,31.0152,30.9881,31.0152,21027.0
2017-09-20 13:40:00,34.4,34.41,34.39,34.4,19017.0,31.0152,31.0242,31.0062,31.0152,19017.0
2017-09-20 13:45:00,34.4,34.41,34.4,34.4,3904.0,31.0152,31.0242,31.0152,31.0152,3904.0
2017-09-20 13:50:00,34.4,34.42,34.4,34.41,25351.0,31.0152,31.0332,31.0152,31.0242,25351.0
2017-09-20 13:55:00,34.41,34.41,34.35,34.35,37457.0,31.0242,31.0242,30.9701,30.9701,37457.0
2017-09-20 14:00:00,34.35,34.39,34.25,34.31,66355.0,30.9701,31.0062,30.8799,30.934,66355.0
2017-09-20 14:05:00,34.29,34.31,34.23,34.26,63166.0,30.916,30.934,30.8619,30.889,63166.0
2017-09-20 14:10:00,34.25,34.29,34.22,34.28,82170.0,30.8799,30.916,30.8529,30.907,82170.0
2017-09-20 14:15:00,34.27,34.28,34.22,34.22,23015.0,30.898,30.907,30.8529,30.8529,23015.0
2017-09-20 14:20:00,34.22,34.22,34.16,34.18,89798.0,30.8529,30.8529,30.7988,30.8168,89798.0
2017-09-20 14:25:00,34.18,34.21,34.14,34.2,52984.0,30.8168,30.8439,30.7808,30.8349,52984.0
2017-09-20 14:30:00,34.19,34.2,34.16,34.18,45874.0,30.8258,30.8349,30.7988,30.8168,45874.0
2017-09-20 14:35:00,34.18,34.21,34.13,34.16,79216.0,30.8168,30.8439,30.7717,30.7988,79216.0
2017-09-20 14:40:00,34.15,34.16,34.11,34.15,76755.0,30.7898,30.7988,30.7537,30.7898,76755.0
2017-09-20 14:45:00,34.15,34.25,34.14,34.24,144706.0,30.7898,30.8799,30.7808,30.8709,144706.0
2017-09-20 14:50:00,34.23,34.24,34.22,34.23,35695.0,30.8619,30.8709,30.8529,30.8619,35695.0
2017-09-20 14:55:00,34.23,34.27,34.23,34.25,49376.0,30.8619,30.898,30.8619,30.8799,49376.0
2017-09-20 15:00:00,34.25,34.25,34.23,34.25,22730.0,30.8799,30.8799,30.8619,30.8799,22730.0
2017-09-20 15:05:00,34.24,34.25,34.24,34.25,14851.0,30.8709,30.8799,30.8709,30.8799,14851.0
2017-09-20 15:10:00,34.24,34.26,34.24,34.25,44293.0,30.8709,30.889,30.8709,30.8799,44293.0
2017-09-20 15:15:00,34.26,34.29,34.25,34.28,51758.0,30.889,30.916,30.8799,30.907,51758.0
2017-09-20 15:20:00,34.28,34.31,34.28,34.29,68338.0,30.907,30.934,30.907,30.916,68338.0
2017-09-20 15:25:00,34.29,34.3,34.27,34.27,26960.0,30.916,30.925,30.898,30.898,26960.0
2017-09-20 15:30:00,34.27,34.32,34.27,34.32,86273.0,30.898,30.9431,30.898,30.9431,86273.0
2017-09-20 15:35:00,34.32,34.32,34.29,34.3,44594.0,30.9431,30.9431,30.916,30.925,44594.0
2017-09-20 15:40:00,34.3,34.3,34.29,34.3,33098.0,30.925,30.925,30.916,30.925,33098.0
2017-09-20 15:45:00,34.29,34.3,34.29,34.29,46250.0,30.916,30.925,30.916,30.916,46250.0
2017-09-20 15:50:00,34.3,34.3,34.27,34.27,102991.0,30.925,30.925,30.898,30.898,102991.0
2017-09-20 15:55:00,34.28,34.29,34.24,34.26,303330.0,30.907,30.916,30.8709,30.889,303330.0
2017-09-21 09:30:00,34.12,34.12,34.03,34.05,54370.0,30.7627,30.7627,30.6816,30.6996,54370.0
2017-09-21 09:35:00,34.05,34.07,34.0,34.01,147008.0,30.6996,30.7176,30.6545,30.6636,147008.0
2017-09-21 09:40:00,34.01,34.05,34.0,34.05,92775.0,30.6636,30.6996,30.6545,30.6996,92775.0
2017-09-21 09:45:00,34.05,34.05,34.03,34.05,65864.0,30.6996,30.6996,30.6816,30.6996,65864.0
2017-09-21 09:50:00,34.05,34.06,34.01,34.02,31646.0,30.6996,30.7086,30.6636,30.6726,31646.0
2017-09-21 09:55:00,34.02,34.04,33.99,34.02,197632.0,30.6726,30.6906,30.6455,30.6726,197632.0
2017-09-21 10:00:00,34.02,34.02,34.0,34.01,47597.0,30.6726,30.6726,30.6545,30.6636,47597.0
2017-09-21 10:05:00,34.01,34.03,34.0,34.02,11247.0,30.6636,30.6816,30.6545,30.6726,11247.0
2017-09-21 10:10:00,34.02,34.04,34.02,34.02,22540.0,30.6726,30.6906,30.6726,30.6726,22540.0
2017-09-21 10:15:00,34.02,34.03,34.02,34.03,10323.0,30.6726,30.6816,30.6726,30.6816,10323.0
2017-09-21 10:20:00,34.02,34.03,34.02,34.02,12290.0,30.6726,30.6816,30.6726,30.6726,12290.0
2017-09-21 10:25:00,34.02,34.05,34.02,34.04,34769.0,30.6726,30.6996,30.6726,30.6906,34769.0
2017-09-21 10:30:00,34.04,34.06,34.04,34.05,18205.0,30.6906,30.7086,30.6906,30.6996,18205.0
2017-09-21 10:35:00,34.05,34.05,34.03,34.05,22627.0,30.6996,30.6996,30.6816,30.6996,22627.0
2017-09-21 10:40:00,34.04,34.05,34.03,34.04,41722.0,30.6906,30.6996,30.6816,30.6906,41722.0
2017-09-21 10:45:00,34.03,34.05,34.03,34.05,13759.0,30.6816,30.6996,30.6816,30.6996,13759.0
2017-09-21 10:50:00,34.05,34.06,34.04,34.05,14922.0,30.6996,30.7086,30.6906,30.6996,14922.0
2017-09-21 10:55:00,34.05,34.06,34.05,34.05,20078.0,30.6996,30.7086,30.6996,30.6996,20078.0
2017-09-21 11:00:00,34.05,34.07,34.05,34.06,33001.0,30.6996,30.7176,30.6996,30.7086,33001.0
2017-09-21 11:05:00,34.07,34.09,34.06,34.09,15079.0,30.7176,30.7357,30.7086,30.7357,15079.0
2017-09-21 11:10:00,34.09,34.1,34.08,34.1,17580.0,30.7357,30.7447,30.7267,30.7447,17580.0
2017-09-21 11:15:00,34.09,34.11,34.09,34.11,46088.0,30.7357,30.7537,30.7357,30.7537,46088.0
2017-09-21 11:20:00,34.11,34.11,34.09,34.09,13772.0,30.7537,30.7537,30.7357,30.7357,13772.0
2017-09-21 11:25:00,34.09,34.1,34.08,34.09,8700.0,30.7357,30.7447,30.7267,30.7357,8700.0
2017-09-21 11:30:00,34.08,34.09,34.06,34.07,13400.0,30.7267,30.7357,30.7086,30.7176,13400.0
2017-09-21 11:35:00,34.06,34.07,34.05,34.05,42880.0,30.7086,30.7176,30.6996,30.6996,42880.0
2017-09-21 11:40:00,34.05,34.06,34.05,34.05,3404.0,30.6996,30.7086,30.6996,30.6996,3404.0
2017-09-21 11:45:00,34.05,34.06,34.05,34.05,8133.0,30.6996,30.7086,30.6996,30.6996,8133.0
2017-09-21 11:50:00,34.05,34.09,34.05,34.09,74833.0,30.6996,30.7357,30.6996,30.7357,74833.0
2017-09-21 11:55:00,34.09,34.1,34.08,34.09,82489.0,30.7357,30.7447,30.7267,30.7357,82489.0
2017-09-21 12:00:00,34.09,34.1,34.09,34.09,9811.0,30.7357,30.7447,30.7357,30.7357,9811.0
2017-09-21 12:05:00,34.09,34.1,34.09,34.09,15572.0,30.7357,30.7447,30.7357,30.7357,15572.0
2017-09-21 12:10:00,34.09,34.1,34.09,34.09,9870.0,30.7357,30.7447,30.7357,30.7357,9870.0
2017-09-21 12:15:00,34.09,34.1,34.09,34.09,8484.0,30.7357,30.7447,30.7357,30.7357,8484.0
2017-09-21 12:20:00,34.09,34.11,34.09,34.1,77676.0,30.7357,30.7537,30.7357,30.7447,77676.0
2017-09-21 12:25:00,34.1,34.11,34.1,34.11,4600.0,30.7447,30.7537,30.7447,30.7537,4600.0
2017-09-21 12:30:00,34.1,34.11,34.1,34.11,10800.0,30.7447,30.7537,30.7447,30.7537,10800.0
2017-09-21 12:35:00,34.11,34.11,34.09,34.09,39228.0,30.7537,30.7537,30.7357,30.7357,39228.0
2017-09-21 12:40:00,34.09,34.1,34.07,34.09,27014.0,30.7357,30.7447,30.7176,30.7357,27014.0
2017-09-21 12:45:00,34.09,34.1,34.08,34.09,22593.0,30.7357,30.7447,30.7267,30.7357,22593.0
2017-09-21 12:50:00,34.09,34.1,34.09,34.09,32494.0,30.7357,30.7447,30.7357,30.7357,32494.0
2017-09-21 12:55:00,34.09,34.1,34.08,34.08,9400.0,30.7357,30.7447,30.7267,30.7267,9400.0
2017-09-21 13:00:00,34.08,34.09,34.08,34.09,9200.0,30.7267,30.7357,30.7267,30.7357,9200.0
2017-09-21 13:05:00,34.08,34.09,34.07,34.08,7600.0,30.7267,30.7357,30.7176,30.7267,7600.0
2017-09-21 13:10:00,34.08,34.08,34.07,34.07,5900.0,30.7267,30.7267,30.7176,30.7176,5900.0
2017-09-21 13:15:00,34.08,34.08,34.07,34.08,6200.0,30.7267,30.7267,30.7176,30.7267,6200.0
2017-09-21 13:20:00,34.08,34.08,34.07,34.08,5475.0,30.7267,30.7267,30.7176,30.7267,5475.0
2017-09-21 13:25:00,34.08,34.08,34.07,34.08,5940.0,30.7267,30.7267,30.7176,30.7267,5940.0
2017-09-21 13:30:00,34.08,34.08,34.07,34.08,6441.0,30.7267,30.7267,30.7176,30.7267,6441.0
2017-09-21 13:35:00,34.08,34.08,34.07,34.08,9800.0,30.7267,30.7267,30.7176,30.7267,9800.0
2017-09-21 13:40:00,34.08,34.08,34.07,34.08,4208.0,30.7267,30.7267,30.7176,30.7267,4208.0
2017-09-21 13:45:00,34.08,34.08,34.07,34.07,5952.0,30.7267,30.7267,30.7176,30.7176,5952.0
2017-09-21 13:50:00,34.08,34.08,34.06,34.07,12933.0,30.7267,30.7267,30.7086,30.7176,12933.0
2017-09-21 13:55:00,34.07,34.07,34.06,34.07,5495.0,30.7176,30.7176,30.7086,30.7176,5495.0
2017-09-21 14:00:00,34.07,34.07,34.06,34.07,9743.0,30.7176,30.7176,30.7086,30.7176,9743.0
2017-09-21 14:05:00,34.07,34.07,34.06,34.07,5100.0,30.7176,30.7176,30.7086,30.7176,5100.0
2017-09-21 14:10:00,34.07,34.07,34.06,34.07,9280.0,30.7176,30.7176,30.7086,30.7176,9280.0
2017-09-21 14:15:00,34.07,34.07,34.06,34.06,6870.0,30.7176,30.7176,30.7086,30.7086,6870.0
2017-09-21 14:20:00,34.07,34.07,34.06,34.06,9500.0,30.7176,30.7176,30.7086,30.7086,9500.0
2017-09-21 14:25:00,34.06,34.07,34.06,34.07,5960.0,30.7086,30.7176,30.7086,30.7176,5960.0
2017-09-21 14:30:00,34.07,34.07,34.06,34.07,5720.0,30.7176,30.7176,30.7086,30.7176,5720.0
2017-09-21 14:35:00,34.07,34.07,34.06,34.06,10132.0,30.7176,30.7176,30.7086,30.7086,10132.0
2017-09-21 14:40:00,34.07,34.07,34.06,34.07,8995.0,30.7176,30.7176,30.7086,30.7176,8995.0
2017-09-21 14:45:00,34.06,34.07,34.05,34.05,19179.0,30.7086,30.7176,30.6996,30.6996,19179.0
2017-09-21 14:50:00,34.05,34.06,34.05,34.05,4000.0,30.6996,30.7086,30.6996,30.6996,4000.0
2017-09-21 14:55:00,34.05,34.07,34.05,34.07,38014.0,30.6996,30.7176,30.6996,30.7176,38014.0
2017-09-21 15:00:00,34.07,34.08,34.06,34.08,52362.0,30.7176,30.7267,30.7086,30.7267,52362.0
2017-09-21 15:05:00,34.08,34.09,34.07,34.09,54683.0,30.7267,30.7357,30.7176,30.7357,54683.0
2017-09-21 15:10:00,34.09,34.09,34.07,34.08,41521.0,30.7357,30.7357,30.7176,30.7267,41521.0
2017-09-21 15:15:00,34.08,34.08,34.07,34.08,6240.0,30.7267,30.7267,30.7176,30.7267,6240.0
2017-09-21 15:20:00,34.08,34.08,34.07,34.07,20140.0,30.7267,30.7267,30.7176,30.7176,20140.0
2017-09-21 15:25:00,34.08,34.08,34.07,34.08,10160.0,30.7267,30.7267,30.7176,30.7267,10160.0
2017-09-21 15:30:00,34.07,34.08,34.07,34.08,8817.0,30.7176,30.7267,30.7176,30.7267,8817.0
2017-09-21 15:35:00,34.08,34.09,34.07,34.09,34390.0,30.7267,30.7357,30.7176,30.7357,34390.0
2017-09-21 15:40:00,34.08,34.09,34.06,34.06,33696.0,30.7267,30.7357,30.7086,30.7086,33696.0
2017-09-21 15:45:00,34.06,34.07,34.04,34.05,54840.0,30.7086,30.7176,30.6906,30.6996,54840.0
2017-09-21 15:50:00,34.05,34.06,34.01,34.02,75022.0,30.6996,30.7086,30.6636,30.6726,75022.0
2017-09-21 15:55:00,34.02,34.05,34.01,34.04,165540.0,30.6726,30.6996,30.6636,30.6906,165540.0
2017-09-22 09:30:00,33.52,33.58,33.49,33.49,81258.0,30.2218,30.2759,30.1947,30.1947,81258.0
2017-09-22 09:35:00,33.49,33.5,33.48,33.49,54238.0,30.1947,30.2037,30.1857,30.1947,54238.0
2017-09-22 09:40:00,33.48,33.51,33.48,33.51,38799.0,30.1857,30.2128,30.1857,30.2128,38799.0
2017-09-22 09:45:00,33.51,33.51,33.49,33.5,68279.0,30.2128,30.2128,30.1947,30.2037,68279.0
2017-09-22 09:50:00,33.5,33.51,33.49,33.49,23623.0,30.2037,30.2128,30.1947,30.1947,23623.0
2017-09-22 09:55:00,33.49,33.5,33.48,33.48,63200.0,30.1947,30.2037,30.1857,30.1857,63200.0
2017-09-22 10:00:00,33.48,33.5,33.48,33.5,39329.0,30.1857,30.2037,30.1857,30.2037,39329.0
2017-09-22 10:05:00,33.5,33.5,33.49,33.5,14620.0,30.2037,30.2037,30.1947,30.2037,14620.0
2017-09-22 10:10:00,33.49,33.5,33.48,33.48,42470.0,30.1947,30.2037,30.1857,30.1857,42470.0
2017-09-22 10:15:00,33.49,33.49,33.48,33.48,9450.0,30.1947,30.1947,30.1857,30.1857,9450.0
2017-09-22 10:20:00,33.48,33.49,33.48,33.48,5467.0,30.1857,30.1947,30.1857,30.1857,5467.0
2017-09-22 10:25:00,33.48,33.49,33.48,33.48,14795.0,30.1857,30.1947,30.1857,30.1857,14795.0
2017-09-22 10:30:00,33.49,33.49,33.48,33.48,31909.0,30.1947,30.1947,30.1857,30.1857,31909.0
2017-09-22 10:35:00,33.48,33.49,33.48,33.49,38120.0,30.1857,30.1947,30.1857,30.1947,38120.0
2017-09-22 10:40:00,33.49,33.5,33.48,33.49,8318.0,30.1947,30.2037,30.1857,30.1947,8318.0
2017-09-22 10:45:00,33.5,33.5,33.48,33.49,49789.0,30.2037,30.2037,30.1857,30.1947,49789.0
2017-09-22 10:50:00,33.49,33.5,33.48,33.48,12348.0,30.1947,30.2037,30.1857,30.1857,12348.0
2017-09-22 10:55:00,33.48,33.49,33.47,33.47,21083.0,30.1857,30.1947,30.1767,30.1767,21083.0
2017-09-22 11:00:00,33.48,33.48,33.47,33.48,28976.0,30.1857,30.1857,30.1767,30.1857,28976.0
2017-09-22 11:05:00,33.47,33.48,33.47,33.48,14629.0,30.1767,30.1857,30.1767,30.1857,14629.0
2017-09-22 11:10:00,33.47,33.49,33.47,33.48,88681.0,30.1767,30.1947,30.1767,30.1857,88681.0
2017-09-22 11:15:00,33.48,33.49,33.47,33.48,28930.0,30.1857,30.1947,30.1767,30.1857,28930.0
2017-09-22 11:20:00,33.48,33.48,33.47,33.48,5446.0,30.1857,30.1857,30.1767,30.1857,5446.0
2017-09-22 11:25:00,33.48,33.48,33.47,33.47,17310.0,30.1857,30.1857,30.1767,30.1767,17310.0
2017-09-22 11:30:00,33.47,33.48,33.47,33.48,17294.0,30.1767,30.1857,30.1767,30.1857,17294.0
2017-09-22 11:35:00,33.48,33.48,33.47,33.48,5925.0,30.1857,30.1857,30.1767,30.1857,5925.0
2017-09-22 11:40:00,33.48,33.48,33.47,33.47,14741.0,30.1857,30.1857,30.1767,30.1767,14741.0
2017-09-22 11:45:00,33.48,33.48,33.47,33.47,3696.0,30.1857,30.1857,30.1767,30.1767,3696.0
2017-09-22 11:50:00,33.48,33.48,33.47,33.47,3501.0,30.1857,30.1857,30.1767,30.1767,3501.0
2017-09-22 11:55:00,33.48,33.48,33.47,33.48,26710.0,30.1857,30.1857,30.1767,30.1857,26710.0
2017-09-22 12:00:00,33.48,33.5,33.47,33.5,13550.0,30.1857,30.2037,30.1767,30.2037,13550.0
2017-09-22 12:05:00,33.5,33.5,33.49,33.5,10848.0,30.2037,30.2037,30.1947,30.2037,10848.0
2017-09-22 12:10:00,33.5,33.5,33.49,33.5,2660.0,30.2037,30.2037,30.1947,30.2037,2660.0
2017-09-22 12:15:00,33.5,33.5,33.49,33.49,7619.0,30.2037,30.2037,30.1947,30.1947,7619.0
2017-09-22 12:20:00,33.49,33.5,33.49,33.49,7800.0,30.1947,30.2037,30.1947,30.1947,7800.0
2017-09-22 12:25:00,33.49,33.5,33.49,33.5,3508.0,30.1947,30.2037,30.1947,30.2037,3508.0
2017-09-22 12:30:00,33.5,33.5,33.49,33.5,7770.0,30.2037,30.2037,30.1947,30.2037,7770.0
2017-09-22 12:35:00,33.5,33.5,33.49,33.5,7800.0,30.2037,30.2037,30.1947,30.2037,7800.0
2017-09-22 12:40:00,33.5,33.5,33.49,33.49,6917.0,30.2037,30.2037,30.1947,30.1947,6917.0
2017-09-22 12:45:00,33.49,33.5,33.49,33.49,6091.0,30.1947,30.2037,30.1947,30.1947,6091.0
2017-09-22 12:50:00,33.5,33.5,33.49,33.5,10311.0,30.2037,30.2037,30.1947,30.2037,10311.0
2017-09-22 12:55:00,33.49,33.5,33.49,33.49,12116.0,30.1947,30.2037,30.1947,30.1947,12116.0
2017-09-22 13:00:00,33.48,33.49,33.48,33.48,5725.0,30.1857,30.1947,30.1857,30.1857,5725.0
2017-09-22 13:05:00,33.48,33.49,33.48,33.49,10179.0,30.1857,30.1947,30.1857,30.1947,10179.0
2017-09-22 13:10:00,33.49,33.49,33.46,33.47,21462.0,30.1947,30.1947,30.1677,30.1767,21462.0
2017-09-22 13:15:00,33.47,33.47,33.46,33.47,13244.0,30.1767,30.1767,30.1677,30.1767,13244.0
2017-09-22 13:20:00,33.47,33.47,33.46,33.47,9312.0,30.1767,30.1767,30.1677,30.1767,9312.0
2017-09-22 13:25:00,33.47,33.47,33.46,33.46,18697.0,30.1767,30.1767,30.1677,30.1677,18697.0
2017-09-22 13:30:00,33.47,33.48,33.46,33.48,39660.0,30.1767,30.1857,30.1677,30.1857,39660.0
2017-09-22 13:35:00,33.47,33.48,33.47,33.48,1825.0,30.1767,30.1857,30.1767,30.1857,1825.0
2017-09-22 13:40:00,33.47,33.48,33.47,33.47,8972.0,30.1767,30.1857,30.1767,30.1767,8972.0
2017-09-22 13:45:00,33.47,33.48,33.47,33.47,5896.0,30.1767,30.1857,30.1767,30.1767,5896.0
2017-09-22 13:50:00,33.47,33.49,33.47,33.48,19050.0,30.1767,30.1947,30.1767,30.1857,19050.0
2017-09-22 13:55:00,33.48,33.49,33.48,33.49,8935.0,30.1857,30.1947,30.1857,30.1947,8935.0
2017-09-22 14:00:00,33.48,33.5,33.48,33.5,37046.0,30.1857,30.2037,30.1857,30.2037,37046.0
2017-09-22 14:05:00,33.5,33.5,33.49,33.5,12096.0,30.2037,30.2037,30.1947,30.2037,12096.0
2017-09-22 14:10:00,33.5,33.5,33.49,33.5,11104.0,30.2037,30.2037,30.1947,30.2037,11104.0
2017-09-22 14:15:00,33.49,33.5,33.49,33.5,5300.0,30.1947,30.2037,30.1947,30.2037,5300.0
2017-09-22 14:20:00,33.49,33.51,33.49,33.51,15192.0,30.1947,30.2128,30.1947,30.2128,15192.0
2017-09-22 14:25:00,33.51,33.51,33.47,33.48,226218.0,30.2128,30.2128,30.1767,30.1857,226218.0
2017-09-22 14:30:00,33.48,33.48,33.46,33.46,90743.0,30.1857,30.1857,30.1677,30.1677,90743.0
2017-09-22 14:35:00,33.47,33.47,33.46,33.47,15400.0,30.1767,30.1767,30.1677,30.1767,15400.0
2017-09-22 14:40:00,33.47,33.47,33.46,33.47,14672.0,30.1767,30.1767,30.1677,30.1767,14672.0
2017-09-22 14:45:00,33.47,33.47,33.46,33.47,20507.0,30.1767,30.1767,30.1677,30.1767,20507.0
2017-09-22 14:50:00,33.47,33.47,33.46,33.46,51029.0,30.1767,30.1767,30.1677,30.1677,51029.0
2017-09-22 14:55:00,33.46,33.47,33.46,33.47,12140.0,30.1677,30.1767,30.1677,30.1767,12140.0
2017-09-22 15:00:00,33.47,33.47,33.46,33.47,27221.0,30.1767,30.1767,30.1677,30.1767,27221.0
2017-09-22 15:05:00,33.47,33.49,33.46,33.49,22003.0,30.1767,30.1947,30.1677,30.1947,22003.0
2017-09-22 15:10:00,33.48,33.49,33.48,33.48,25672.0,30.1857,30.1947,30.1857,30.1857,25672.0
2017-09-22 15:15:00,33.48,33.5,33.48,33.5,29139.0,30.1857,30.2037,30.1857,30.2037,29139.0
2017-09-22 15:20:00,33.5,33.51,33.49,33.51,24460.0,30.2037,30.2128,30.1947,30.2128,24460.0
2017-09-22 15:25:00,33.51,33.51,33.5,33.51,26072.0,30.2128,30.2128,30.2037,30.2128,26072.0
2017-09-22 15:30:00,33.51,33.51,33.5,33.51,33271.0,30.2128,30.2128,30.2037,30.2128,33271.0
2017-09-22 15:35:00,33.51,33.52,33.5,33.52,25504.0,30.2128,30.2218,30.2037,30.2218,25504.0
2017-09-22 15:40:00,33.52,33.52,33.51,33.51,31100.0,30.2218,30.2218,30.2128,30.2128,31100.0
2017-09-22 15:45:00,33.52,33.53,33.51,33.52,56152.0,30.2218,30.2308,30.2128,30.2218,56152.0
2017-09-22 15:50:00,33.52,33.53,33.51,33.52,67716.0,30.2218,30.2308,30.2128,30.2218,67716.0
2017-09-22 15:55:00,33.52,33.53,33.5,33.52,237198.0,30.2218,30.2308,30.2037,30.2218,237198.0
2017-09-25 09:30:00,33.06,33.08,32.97,32.98,124303.0,29.807,29.8251,29.7259,29.7349,124303.0
2017-09-25 09:35:00,32.98,33.0,32.97,32.98,131205.0,29.7349,29.7529,29.7259,29.7349,131205.0
2017-09-25 09:40:00,32.98,33.0,32.97,33.0,49036.0,29.7349,29.7529,29.7259,29.7529,49036.0
2017-09-25 09:45:00,32.99,33.02,32.99,33.01,37210.0,29.7439,29.771,29.7439,29.7619,37210.0
2017-09-25 09:50:00,33.0,33.02,32.99,33.01,50532.0,29.7529,29.771,29.7439,29.7619,50532.0
2017-09-25 09:55:00,33.01,33.02,33.0,33.01,14787.0,29.7619,29.771,29.7529,29.7619,14787.0
2017-09-25 10:00:00,33.01,33.04,33.01,33.02,98387.0,29.7619,29.789,29.7619,29.771,98387.0
2017-09-25 10:05:00,33.01,33.02,33.01,33.02,37394.0,29.7619,29.771,29.7619,29.771,37394.0
2017-09-25 10:10:00,33.02,33.04,33.01,33.04,10939.0,29.771,29.789,29.7619,29.789,10939.0
2017-09-25 10:15:00,33.04,33.07,33.03,33.05,81677.0,29.789,29.816,29.78,29.798,81677.0
2017-09-25 10:20:00,33.05,33.06,33.03,33.04,188969.0,29.798,29.807,29.78,29.789,188969.0
2017-09-25 10:25:00,33.04,33.05,33.02,33.05,334554.0,29.789,29.798,29.771,29.798,334554.0
2017-09-25 10:30:00,33.05,33.05,33.0,33.0,28917.0,29.798,29.798,29.7529,29.7529,28917.0
2017-09-25 10:35:00,33.0,33.01,32.96,32.98,103908.0,29.7529,29.7619,29.7169,29.7349,103908.0
2017-09-25 10:40:00,32.98,32.98,32.97,32.97,8932.0,29.7349,29.7349,29.7259,29.7259,8932.0
2017-09-25 10:45:00,32.98,32.98,32.97,32.98,18474.0,29.7349,29.7349,29.7259,29.7349,18474.0
2017-09-25 10:50:00,32.98,32.98,32.95,32.96,18861.0,29.7349,29.7349,29.7079,29.7169,18861.0
2017-09-25 10:55:00,32.95,32.96,32.93,32.94,20227.0,29.7079,29.7169,29.6898,29.6988,20227.0
2017-09-25 11:00:00,32.93,32.93,32.84,32.84,104906.0,29.6898,29.6898,29.6087,29.6087,104906.0
2017-09-25 11:05:00,32.84,32.88,32.83,32.87,78194.0,29.6087,29.6447,29.5997,29.6357,78194.0
2017-09-25 11:10:00,32.87,32.88,32.87,32.88,38846.0,29.6357,29.6447,29.6357,29.6447,38846.0
2017-09-25 11:15:00,32.88,32.88,32.85,32.85,23513.0,29.6447,29.6447,29.6177,29.6177,23513.0
2017-09-25 11:20:00,32.86,32.86,32.83,32.84,43917.0,29.6267,29.6267,29.5997,29.6087,43917.0
2017-09-25 11:25:00,32.85,32.88,32.85,32.88,24510.0,29.6177,29.6447,29.6177,29.6447,24510.0
2017-09-25 11:30:00,32.88,32.88,32.86,32.86,28437.0,29.6447,29.6447,29.6267,29.6267,28437.0
2017-09-25 11:35:00,32.86,32.87,32.84,32.84,45223.0,29.6267,29.6357,29.6087,29.6087,45223.0
2017-09-25 11:40:00,32.83,32.84,32.82,32.83,13403.0,29.5997,29.6087,29.5906,29.5997,13403.0
2017-09-25 11:45:00,32.82,32.82,32.78,32.78,214618.0,29.5906,29.5906,29.5546,29.5546,214618.0
2017-09-25 11:50:00,32.79,32.79,32.78,32.79,25039.0,29.5636,29.5636,29.5546,29.5636,25039.0
2017-09-25 11:55:00,32.8,32.8,32.78,32.79,35281.0,29.5726,29.5726,29.5546,29.5636,35281.0
2017-09-25 12:00:00,32.8,32.8,32.77,32.77,34526.0,29.5726,29.5726,29.5456,29.5456,34526.0
2017-09-25 12:05:00,32.77,32.77,32.73,32.73,133799.0,29.5456,29.5456,29.5095,29.5095,133799.0
2017-09-25 12:10:00,32.73,32.73,32.69,32.7,48964.0,29.5095,29.5095,29.4734,29.4825,48964.0
2017-09-25 12:15:00,32.7,32.7,32.69,32.7,15783.0,29.4825,29.4825,29.4734,29.4825,15783.0
2017-09-25 12:20:00,32.69,32.69,32.67,32.69,42311.0,29.4734,29.4734,29.4554,29.4734,42311.0
2017-09-25 12:25:00,32.7,32.72,32.69,32.72,74910.0,29.4825,29.5005,29.4734,29.5005,74910.0
2017-09-25 12:30:00,32.71,32.73,32.71,32.73,19741.0,29.4915,29.5095,29.4915,29.5095,19741.0
2017-09-25 12:35:00,32.72,32.74,32.72,32.74,62164.0,29.5005,29.5185,29.5005,29.5185,62164.0
2017-09-25 12:40:00,32.75,32.8,32.74,32.8,39710.0,29.5275,29.5726,29.5185,29.5726,39710.0
2017-09-25 12:45:00,32.8,32.8,32.78,32.79,18066.0,29.5726,29.5726,29.5546,29.5636,18066.0
2017-09-25 12:50:00,32.79,32.8,32.79,32.8,17201.0,29.5636,29.5726,29.5636,29.5726,17201.0
2017-09-25 12:55:00,32.8,32.81,32.79,32.81,13500.0,29.5726,29.5816,29.5636,29.5816,13500.0
2017-09-25 13:00:00,32.8,32.81,32.79,32.8,28480.0,29.5726,29.5816,29.5636,29.5726,28480.0
2017-09-25 13:05:00,32.8,32.81,32.8,32.81,10169.0,29.5726,29.5816,29.5726,29.5816,10169.0
2017-09-25 13:10:00,32.8,32.81,32.8,32.8,14465.0,29.5726,29.5816,29.5726,29.5726,14465.0
2017-09-25 13:15:00,32.8,32.81,32.8,32.8,8503.0,29.5726,29.5816,29.5726,29.5726,8503.0
2017-09-25 13:20:00,32.8,32.81,32.8,32.8,25889.0,29.5726,29.5816,29.5726,29.5726,25889.0
2017-09-25 13:25:00,32.8,32.81,32.78,32.79,49791.0,29.5726,29.5816,29.5546,29.5636,49791.0
2017-09-25 13:30:00,32.78,32.79,32.77,32.77,13581.0,29.5546,29.5636,29.5456,29.5456,13581.0
2017-09-25 13:35:00,32.77,32.8,32.77,32.8,30263.0,29.5456,29.5726,29.5456,29.5726,30263.0
2017-09-25 13:40:00,32.8,32.82,32.8,32.82,27604.0,29.5726,29.5906,29.5726,29.5906,27604.0
2017-09-25 13:45:00,32.81,32.82,32.81,32.82,37897.0,29.5816,29.5906,29.5816,29.5906,37897.0
2017-09-25 13:50:00,32.82,32.84,32.81,32.81,60269.0,29.5906,29.6087,29.5816,29.5816,60269.0
2017-09-25 13:55:00,32.81,32.82,32.81,32.81,8253.0,29.5816,29.5906,29.5816,29.5816,8253.0
2017-09-25 14:00:00,32.81,32.83,32.81,32.83,26726.0,29.5816,29.5997,29.5816,29.5997,26726.0
2017-09-25 14:05:00,32.82,32.84,32.82,32.84,68881.0,29.5906,29.6087,29.5906,29.6087,68881.0
2017-09-25 14:10:00,32.84,32.84,32.81,32.81,32946.0,29.6087,29.6087,29.5816,29.5816,32946.0
2017-09-25 14:15:00,32.82,32.82,32.81,32.82,9053.0,29.5906,29.5906,29.5816,29.5906,9053.0
2017-09-25 14:20:00,32.82,32.82,32.77,32.78,96815.0,29.5906,29.5906,29.5456,29.5546,96815.0
2017-09-25 14:25:00,32.78,32.78,32.76,32.77,36929.0,29.5546,29.5546,29.5365,29.5456,36929.0
2017-09-25 14:30:00,32.76,32.77,32.75,32.75,25331.0,29.5365,29.5456,29.5275,29.5275,25331.0
2017-09-25 14:35:00,32.76,32.76,32.75,32.76,38340.0,29.5365,29.5365,29.5275,29.5365,38340.0
2017-09-25 14:40:00,32.76,32.76,32.75,32.76,15230.0,29.5365,29.5365,29.5275,29.5365,15230.0
2017-09-25 14:45:00,32.76,32.76,32.74,32.74,36978.0,29.5365,29.5365,29.5185,29.5185,36978.0
2017-09-25 14:50:00,32.74,32.76,32.74,32.76,46551.0,29.5185,29.5365,29.5185,29.5365,46551.0
2017-09-25 14:55:00,32.76,32.78,32.75,32.78,73201.0,29.5365,29.5546,29.5275,29.5546,73201.0
2017-09-25 15:00:00,32.78,32.78,32.77,32.77,28952.0,29.5546,29.5546,29.5456,29.5456,28952.0
2017-09-25 15:05:00,32.77,32.79,32.77,32.79,44763.0,29.5456,29.5636,29.5456,29.5636,44763.0
2017-09-25 15:10:00,32.79,32.79,32.78,32.79,27489.0,29.5636,29.5636,29.5546,29.5636,27489.0
2017-09-25 15:15:00,32.79,32.8,32.78,32.79,35947.0,29.5636,29.5726,29.5546,29.5636,35947.0
2017-09-25 15:20:00,32.78,32.79,32.77,32.78,38531.0,29.5546,29.5636,29.5456,29.5546,38531.0
2017-09-25 15:25:00,32.78,32.81,32.77,32.79,35726.0,29.5546,29.5816,29.5456,29.5636,35726.0
2017-09-25 15:30:00,32.8,32.81,32.79,32.8,41705.0,29.5726,29.5816,29.5636,29.5726,41705.0
2017-09-25 15:35:00,32.8,32.81,32.8,32.8,20388.0,29.5726,29.5816,29.5726,29.5726,20388.0
2017-09-25 15:40:00,32.8,32.81,32.78,32.78,44441.0,29.5726,29.5816,29.5546,29.5546,44441.0
2017-09-25 15:45:00,32.78,32.81,32.78,32.8,96902.0,29.5546,29.5816,29.5546,29.5726,96902.0
2017-09-25 15:50:00,32.8,32.81,32.79,32.8,277716.0,29.5726,29.5816,29.5636,29.5726,277716.0
2017-09-25 15:55:00,32.8,32.81,32.76,32.77,467782.0,29.5726,29.5816,29.5365,29.5456,467782.0
2017-09-26 09:30:00,32.8,32.9,32.79,32.87,112087.0,29.5726,29.6628,29.5636,29.6357,112087.0
2017-09-26 09:35:00,32.87,32.89,32.85,32.86,82112.0,29.6357,29.6538,29.6177,29.6267,82112.0
2017-09-26 09:40:00,32.87,32.87,32.82,32.83,57782.0,29.6357,29.6357,29.5906,29.5997,57782.0
2017-09-26 09:45:00,32.83,32.84,32.82,32.83,47588.0,29.5997,29.6087,29.5906,29.5997,47588.0
2017-09-26 09:50:00,32.83,32.86,32.83,32.83,67900.0,29.5997,29.6267,29.5997,29.5997,67900.0
2017-09-26 09:55:00,32.82,32.82,32.81,32.82,27707.0,29.5906,29.5906,29.5816,29.5906,27707.0
2017-09-26 10:00:00,32.82,32.84,32.82,32.82,89738.0,29.5906,29.6087,29.5906,29.5906,89738.0
2017-09-26 10:05:00,32.82,32.83,32.82,32.83,48200.0,29.5906,29.5997,29.5906,29.5997,48200.0
2017-09-26 10:10:00,32.83,32.83,32.82,32.83,25859.0,29.5997,29.5997,29.5906,29.5997,25859.0
2017-09-26 10:15:00,32.83,32.84,32.82,32.84,28099.0,29.5997,29.6087,29.5906,29.6087,28099.0
2017-09-26 10:20:00,32.83,32.84,32.82,32.82,39944.0,29.5997,29.6087,29.5906,29.5906,39944.0
2017-09-26 10:25:00,32.82,32.83,32.81,32.81,52619.0,29.5906,29.5997,29.5816,29.5816,52619.0
2017-09-26 10:30:00,32.81,32.81,32.78,32.79,36774.0,29.5816,29.5816,29.5546,29.5636,36774.0
2017-09-26 10:35:00,32.78,32.8,32.78,32.8,38084.0,29.5546,29.5726,29.5546,29.5726,38084.0
2017-09-26 10:40:00,32.8,32.82,32.79,32.82,22394.0,29.5726,29.5906,29.5636,29.5906,22394.0
2017-09-26 10:45:00,32.82,32.82,32.78,32.79,28109.0,29.5906,29.5906,29.5546,29.5636,28109.0
2017-09-26 10:50:00,32.79,32.79,32.78,32.79,9084.0,29.5636,29.5636,29.5546,29.5636,9084.0
2017-09-26 10:55:00,32.79,32.79,32.77,32.78,11905.0,29.5636,29.5636,29.5456,29.5546,11905.0
2017-09-26 11:00:00,32.78,32.78,32.76,32.78,22998.0,29.5546,29.5546,29.5365,29.5546,22998.0
2017-09-26 11:05:00,32.77,32.78,32.77,32.78,220294.0,29.5456,29.5546,29.5456,29.5546,220294.0
2017-09-26 11:10:00,32.78,32.78,32.76,32.77,31511.0,29.5546,29.5546,29.5365,29.5456,31511.0
2017-09-26 11:15:00,32.76,32.77,32.76,32.77,22113.0,29.5365,29.5456,29.5365,29.5456,22113.0
2017-09-26 11:20:00,32.77,32.77,32.76,32.77,18350.0,29.5456,29.5456,29.5365,29.5456,18350.0
2017-09-26 11:25:00,32.77,32.77,32.74,32.77,30149.0,29.5456,29.5456,29.5185,29.5456,30149.0
2017-09-26 11:30:00,32.77,32.78,32.76,32.78,9400.0,29.5456,29.5546,29.5365,29.5546,9400.0
2017-09-26 11:35:00,32.77,32.78,32.77,32.77,2106.0,29.5456,29.5546,29.5456,29.5456,2106.0
2017-09-26 11:40:00,32.77,32.78,32.75,32.75,23408.0,29.5456,29.5546,29.5275,29.5275,23408.0
2017-09-26 11:45:00,32.75,32.76,32.74,32.75,104660.0,29.5275,29.5365,29.5185,29.5275,104660.0
2017-09-26 11:50:00,32.75,32.75,32.74,32.75,6200.0,29.5275,29.5275,29.5185,29.5275,6200.0
2017-09-26 11:55:00,32.74,32.76,32.74,32.75,29983.0,29.5185,29.5365,29.5185,29.5275,29983.0
2017-09-26 12:00:00,32.75,32.76,32.75,32.76,16385.0,29.5275,29.5365,29.5275,29.5365,16385.0
2017-09-26 12:05:00,32.76,32.77,32.75,32.77,25949.0,29.5365,29.5456,29.5275,29.5456,25949.0
2017-09-26 12:10:00,32.77,32.77,32.76,32.76,4199.0,29.5456,29.5456,29.5365,29.5365,4199.0
2017-09-26 12:15:00,32.76,32.77,32.76,32.76,10965.0,29.5365,29.5456,29.5365,29.5365,10965.0
2017-09-26 12:20:00,32.76,32.77,32.75,32.75,13053.0,29.5365,29.5456,29.5275,29.5275,13053.0
2017-09-26 12:25:00,32.75,32.76,32.73,32.76,30800.0,29.5275,29.5365,29.5095,29.5365,30800.0
2017-09-26 12:30:00,32.76,32.77,32.75,32.76,11538.0,29.5365,29.5456,29.5275,29.5365,11538.0
2017-09-26 12:35:00,32.77,32.79,32.74,32.75,135095.0,29.5456,29.5636,29.5185,29.5275,135095.0
2017-09-26 12:40:00,32.76,32.76,32.72,32.75,70532.0,29.5365,29.5365,29.5005,29.5275,70532.0
2017-09-26 12:45:00,32.75,32.75,32.72,32.75,63267.0,29.5275,29.5275,29.5005,29.5275,63267.0
2017-09-26 12:50:00,32.76,32.78,32.75,32.76,32545.0,29.5365,29.5546,29.5275,29.5365,32545.0
2017-09-26 12:55:00,32.75,32.76,32.75,32.76,8324.0,29.5275,29.5365,29.5275,29.5365,8324.0
2017-09-26 13:00:00,32.77,32.77,32.76,32.76,11411.0,29.5456,29.5456,29.5365,29.5365,11411.0
2017-09-26 13:05:00,32.77,32.8,32.76,32.78,42604.0,29.5456,29.5726,29.5365,29.5546,42604.0
2017-09-26 13:10:00,32.79,32.82,32.79,32.82,21169.0,29.5636,29.5906,29.5636,29.5906,21169.0
2017-09-26 13:15:00,32.82,32.83,32.81,32.83,35775.0,29.5906,29.5997,29.5816,29.5997,35775.0
2017-09-26 13:20:00,32.82,32.84,32.82,32.84,27882.0,29.5906,29.6087,29.5906,29.6087,27882.0
2017-09-26 13:25:00,32.84,32.85,32.83,32.84,28261.0,29.6087,29.6177,29.5997,29.6087,28261.0
2017-09-26 13:30:00,32.84,32.86,32.84,32.84,30240.0,29.6087,29.6267,29.6087,29.6087,30240.0
2017-09-26 13:35:00,32.84,32.85,32.83,32.83,12611.0,29.6087,29.6177,29.5997,29.5997,12611.0
2017-09-26 13:40:00,32.83,32.85,32.83,32.84,24430.0,29.5997,29.6177,29.5997,29.6087,24430.0
2017-09-26 13:45:00,32.84,32.85,32.84,32.84,6153.0,29.6087,29.6177,29.6087,29.6087,6153.0
2017-09-26 13:50:00,32.84,32.88,32.84,32.88,91811.0,29.6087,29.6447,29.6087,29.6447,91811.0
2017-09-26 13:55:00,32.88,32.88,32.87,32.87,2860.0,29.6447,29.6447,29.6357,29.6357,2860.0
2017-09-26 14:00:00,32.87,32.87,32.85,32.85,16000.0,29.6357,29.6357,29.6177,29.6177,16000.0
2017-09-26 14:05:00,32.85,32.85,32.84,32.84,6487.0,29.6177,29.6177,29.6087,29.6087,6487.0
2017-09-26 14:10:00,32.84,32.85,32.83,32.83,8431.0,29.6087,29.6177,29.5997,29.5997,8431.0
2017-09-26 14:15:00,32.84,32.84,32.83,32.83,6428.0,29.6087,29.6087,29.5997,29.5997,6428.0
2017-09-26 14:20:00,32.84,32.86,32.83,32.86,34064.0,29.6087,29.6267,29.5997,29.6267,34064.0
2017-09-26 14:25:00,32.86,32.87,32.85,32.85,16265.0,29.6267,29.6357,29.6177,29.6177,16265.0
2017-09-26 14:30:00,32.85,32.86,32.84,32.84,19368.0,29.6177,29.6267,29.6087,29.6087,19368.0
2017-09-26 14:35:00,32.84,32.85,32.84,32.84,5000.0,29.6087,29.6177,29.6087,29.6087,5000.0
2017-09-26 14:40:00,32.84,32.85,32.84,32.84,5050.0,29.6087,29.6177,29.6087,29.6087,5050.0
2017-09-26 14:45:00,32.84,32.85,32.84,32.84,9305.0,29.6087,29.6177,29.6087,29.6087,9305.0
2017-09-26 14:50:00,32.84,32.85,32.84,32.84,12478.0,29.6087,29.6177,29.6087,29.6087,12478.0
2017-09-26 14:55:00,32.84,32.85,32.84,32.84,24322.0,29.6087,29.6177,29.6087,29.6087,24322.0
2017-09-26 15:00:00,32.85,32.86,32.84,32.86,18406.0,29.6177,29.6267,29.6087,29.6267,18406.0
2017-09-26 15:05:00,32.86,32.89,32.85,32.89,60012.0,29.6267,29.6538,29.6177,29.6538,60012.0
2017-09-26 15:10:00,32.88,32.89,32.87,32.87,41566.0,29.6447,29.6538,29.6357,29.6357,41566.0
2017-09-26 15:15:00,32.87,32.88,32.87,32.87,8574.0,29.6357,29.6447,29.6357,29.6357,8574.0
2017-09-26 15:20:00,32.87,32.88,32.87,32.87,8436.0,29.6357,29.6447,29.6357,29.6357,8436.0
2017-09-26 15:25:00,32.88,32.89,32.87,32.88,41536.0,29.6447,29.6538,29.6357,29.6447,41536.0
2017-09-26 15:30:00,32.89,32.89,32.87,32.87,19714.0,29.6538,29.6538,29.6357,29.6357,19714.0
2017-09-26 15:35:00,32.87,32.88,32.87,32.87,10656.0,29.6357,29.6447,29.6357,29.6357,10656.0
2017-09-26 15:40:00,32.87,32.88,32.85,32.85,22714.0,29.6357,29.6447,29.6177,29.6177,22714.0
2017-09-26 15:45:00,32.86,32.89,32.85,32.87,96058.0,29.6267,29.6538,29.6177,29.6357,96058.0
2017-09-26 15:50:00,32.87,32.87,32.85,32.85,77736.0,29.6357,29.6357,29.6177,29.6177,77736.0
2017-09-26 15:55:00,32.85,32.86,32.83,32.84,272894.0,29.6177,29.6267,29.5997,29.6087,272894.0
2017-09-27 09:30:00,32.26,32.3,32.22,32.23,132377.0,29.0857,29.1218,29.0497,29.0587,132377.0
2017-09-27 09:35:00,32.23,32.25,32.22,32.25,80368.0,29.0587,29.0767,29.0497,29.0767,80368.0
2017-09-27 09:40:00,32.24,32.27,32.24,32.25,54061.0,29.0677,29.0948,29.0677,29.0767,54061.0
2017-09-27 09:45:00,32.25,32.26,32.22,32.23,40251.0,29.0767,29.0857,29.0497,29.0587,40251.0
2017-09-27 09:50:00,32.23,32.25,32.22,32.24,45932.0,29.0587,29.0767,29.0497,29.0677,45932.0
2017-09-27 09:55:00,32.24,32.24,32.23,32.23,10221.0,29.0677,29.0677,29.0587,29.0587,10221.0
2017-09-27 10:00:00,32.24,32.24,32.23,32.23,48212.0,29.0677,29.0677,29.0587,29.0587,48212.0
2017-09-27 10:05:00,32.23,32.24,32.2,32.24,177043.0,29.0587,29.0677,29.0316,29.0677,177043.0
2017-09-27 10:10:00,32.23,32.24,32.22,32.23,29614.0,29.0587,29.0677,29.0497,29.0587,29614.0
2017-09-27 10:15:00,32.23,32.25,32.22,32.24,24533.0,29.0587,29.0767,29.0497,29.0677,24533.0
2017-09-27 10:20:00,32.25,32.26,32.24,32.25,34432.0,29.0767,29.0857,29.0677,29.0767,34432.0
2017-09-27 10:25:00,32.25,32.26,32.24,32.25,60478.0,29.0767,29.0857,29.0677,29.0767,60478.0
2017-09-27 10:30:00,32.26,32.26,32.22,32.22,49224.0,29.0857,29.0857,29.0497,29.0497,49224.0
2017-09-27 10:35:00,32.21,32.22,32.2,32.21,65929.0,29.0407,29.0497,29.0316,29.0407,65929.0
2017-09-27 10:40:00,32.2,32.23,32.2,32.23,62337.0,29.0316,29.0587,29.0316,29.0587,62337.0
2017-09-27 10:45:00,32.23,32.24,32.22,32.22,11642.0,29.0587,29.0677,29.0497,29.0497,11642.0
2017-09-27 10:50:00,32.22,32.23,32.21,32.22,15038.0,29.0497,29.0587,29.0407,29.0497,15038.0
2017-09-27 10:55:00,32.22,32.23,32.21,32.23,19320.0,29.0497,29.0587,29.0407,29.0587,19320.0
2017-09-27 11:00:00,32.23,32.24,32.22,32.22,33732.0,29.0587,29.0677,29.0497,29.0497,33732.0
2017-09-27 11:05:00,32.22,32.24,32.22,32.24,17775.0,29.0497,29.0677,29.0497,29.0677,17775.0
2017-09-27 11:10:00,32.24,32.24,32.21,32.22,46952.0,29.0677,29.0677,29.0407,29.0497,46952.0
2017-09-27 11:15:00,32.23,32.23,32.18,32.21,506001.0,29.0587,29.0587,29.0136,29.0407,506001.0
2017-09-27 11:20:00,32.21,32.21,32.19,32.2,111285.0,29.0407,29.0407,29.0226,29.0316,111285.0
2017-09-27 11:25:00,32.2,32.22,32.19,32.2,121475.0,29.0316,29.0497,29.0226,29.0316,121475.0
2017-09-27 11:30:00,32.2,32.21,32.2,32.2,108137.0,29.0316,29.0407,29.0316,29.0316,108137.0
2017-09-27 11:35:00,32.2,32.22,32.2,32.22,42065.0,29.0316,29.0497,29.0316,29.0497,42065.0
2017-09-27 11:40:00,32.22,32.22,32.19,32.22,120940.0,29.0497,29.0497,29.0226,29.0497,120940.0
2017-09-27 11:45:00,32.21,32.21,32.2,32.2,30736.0,29.0407,29.0407,29.0316,29.0316,30736.0
2017-09-27 11:50:00,32.2,32.21,32.2,32.2,9936.0,29.0316,29.0407,29.0316,29.0316,9936.0
2017-09-27 11:55:00,32.2,32.21,32.2,32.2,8477.0,29.0316,29.0407,29.0316,29.0316,8477.0
2017-09-27 12:00:00,32.2,32.2,32.17,32.17,65521.0,29.0316,29.0316,29.0046,29.0046,65521.0
2017-09-27 12:05:00,32.18,32.18,32.16,32.16,27375.0,29.0136,29.0136,28.9956,28.9956,27375.0
2017-09-27 12:10:00,32.16,32.18,32.16,32.17,4175.0,28.9956,29.0136,28.9956,29.0046,4175.0
2017-09-27 12:15:00,32.17,32.18,32.17,32.18,2200.0,29.0046,29.0136,29.0046,29.0136,2200.0
2017-09-27 12:20:00,32.18,32.19,32.17,32.19,14730.0,29.0136,29.0226,29.0046,29.0226,14730.0
2017-09-27 12:25:00,32.18,32.21,32.18,32.2,60143.0,29.0136,29.0407,29.0136,29.0316,60143.0
2017-09-27 12:30:00,32.2,32.2,32.18,32.19,28866.0,29.0316,29.0316,29.0136,29.0226,28866.0
2017-09-27 12:35:00,32.2,32.21,32.2,32.21,17475.0,29.0316,29.0407,29.0316,29.0407,17475.0
2017-09-27 12:40:00,32.21,32.23,32.2,32.22,35933.0,29.0407,29.0587,29.0316,29.0497,35933.0
2017-09-27 12:45:00,32.22,32.22,32.21,32.21,7703.0,29.0497,29.0497,29.0407,29.0407,7703.0
2017-09-27 12:50:00,32.21,32.25,32.21,32.23,36921.0,29.0407,29.0767,29.0407,29.0587,36921.0
2017-09-27 12:55:00,32.23,32.24,32.23,32.24,3456.0,29.0587,29.0677,29.0587,29.0677,3456.0
2017-09-27 13:00:00,32.24,32.25,32.24,32.25,44141.0,29.0677,29.0767,29.0677,29.0767,44141.0
2017-09-27 13:05:00,32.25,32.28,32.24,32.27,42008.0,29.0767,29.1038,29.0677,29.0948,42008.0
2017-09-27 13:10:00,32.27,32.27,32.26,32.26,3124.0,29.0948,29.0948,29.0857,29.0857,3124.0
2017-09-27 13:15:00,32.27,32.27,32.26,32.26,6784.0,29.0948,29.0948,29.0857,29.0857,6784.0
2017-09-27 13:20:00,32.26,32.27,32.26,32.26,1415.0,29.0857,29.0948,29.0857,29.0857,1415.0
2017-09-27 13:25:00,32.27,32.27,32.24,32.24,21657.0,29.0948,29.0948,29.0677,29.0677,21657.0
2017-09-27 13:30:00,32.25,32.25,32.24,32.24,47019.0,29.0767,29.0767,29.0677,29.0677,47019.0
2017-09-27 13:35:00,32.25,32.25,32.24,32.25,37857.0,29.0767,29.0767,29.0677,29.0767,37857.0
2017-09-27 13:40:00,32.25,32.25,32.24,32.25,13580.0,29.0767,29.0767,29.0677,29.0767,13580.0
2017-09-27 13:45:00,32.25,32.26,32.24,32.26,21416.0,29.0767,29.0857,29.0677,29.0857,21416.0
2017-09-27 13:50:00,32.26,32.26,32.25,32.26,4911.0,29.0857,29.0857,29.0767,29.0857,4911.0
2017-09-27 13:55:00,32.26,32.28,32.25,32.27,13585.0,29.0857,29.1038,29.0767,29.0948,13585.0
2017-09-27 14:00:00,32.27,32.29,32.27,32.29,18202.0,29.0948,29.1128,29.0948,29.1128,18202.0
2017-09-27 14:05:00,32.28,32.29,32.28,32.29,5104.0,29.1038,29.1128,29.1038,29.1128,5104.0
2017-09-27 14:10:00,32.29,32.29,32.28,32.29,12515.0,29.1128,29.1128,29.1038,29.1128,12515.0
2017-09-27 14:15:00,32.29,32.31,32.28,32.31,25870.0,29.1128,29.1308,29.1038,29.1308,25870.0
2017-09-27 14:20:00,32.31,32.32,32.3,32.31,22456.0,29.1308,29.1398,29.1218,29.1308,22456.0
2017-09-27 14:25:00,32.32,32.33,32.31,32.32,27094.0,29.1398,29.1489,29.1308,29.1398,27094.0
2017-09-27 14:30:00,32.33,32.36,32.32,32.35,64403.0,29.1489,29.1759,29.1398,29.1669,64403.0
2017-09-27 14:35:00,32.36,32.36,32.35,32.36,4146.0,29.1759,29.1759,29.1669,29.1759,4146.0
2017-09-27 14:40:00,32.36,32.36,32.35,32.36,7787.0,29.1759,29.1759,29.1669,29.1759,7787.0
2017-09-27 14:45:00,32.36,32.36,32.34,32.34,43239.0,29.1759,29.1759,29.1579,29.1579,43239.0
2017-09-27 14:50:00,32.34,32.36,32.34,32.36,5001.0,29.1579,29.1759,29.1579,29.1759,5001.0
2017-09-27 14:55:00,32.36,32.36,32.35,32.36,22878.0,29.1759,29.1759,29.1669,29.1759,22878.0
2017-09-27 15:00:00,32.36,32.36,32.35,32.36,20574.0,29.1759,29.1759,29.1669,29.1759,20574.0
2017-09-27 15:05:00,32.36,32.37,32.36,32.37,11690.0,29.1759,29.1849,29.1759,29.1849,11690.0
2017-09-27 15:10:00,32.36,32.38,32.36,32.37,48954.0,29.1759,29.1939,29.1759,29.1849,48954.0
2017-09-27 15:15:00,32.36,32.36,32.35,32.36,21148.0,29.1759,29.1759,29.1669,29.1759,21148.0
2017-09-27 15:20:00,32.36,32.36,32.35,32.36,6280.0,29.1759,29.1759,29.1669,29.1759,6280.0
2017-09-27 15:25:00,32.36,32.36,32.35,32.36,9973.0,29.1759,29.1759,29.1669,29.1759,9973.0
2017-09-27 15:30:00,32.36,32.36,32.35,32.36,3630.0,29.1759,29.1759,29.1669,29.1759,3630.0
2017-09-27 15:35:00,32.36,32.36,32.33,32.35,78068.0,29.1759,29.1759,29.1489,29.1669,78068.0
2017-09-27 15:40:00,32.35,32.36,32.34,32.35,25622.0,29.1669,29.1759,29.1579,29.1669,25622.0
2017-09-27 15:45:00,32.35,32.35,32.31,32.32,114925.0,29.1669,29.1669,29.1308,29.1398,114925.0
2017-09-27 15:50:00,32.31,32.32,32.31,32.32,28184.0,29.1308,29.1398,29.1308,29.1398,28184.0
2017-09-27 15:55:00,32.31,32.32,32.29,32.29,251697.0,29.1308,29.1398,29.1128,29.1128,251697.0
2017-09-28 09:30:00,32.31,32.37,32.3,32.36,97882.0,29.1308,29.1849,29.1218,29.1759,97882.0
2017-09-28 09:35:00,32.36,32.37,32.33,32.35,62687.0,29.1759,29.1849,29.1489,29.1669,62687.0
2017-09-28 09:40:00,32.37,32.4,32.37,32.39,50476.0,29.1849,29.212,29.1849,29.203,50476.0
2017-09-28 09:45:00,32.39,32.41,32.37,32.38,62269.0,29.203,29.221,29.1849,29.1939,62269.0
2017-09-28 09:50:00,32.38,32.4,32.38,32.4,19090.0,29.1939,29.212,29.1939,29.212,19090.0
2017-09-28 09:55:00,32.4,32.4,32.37,32.37,30013.0,29.212,29.212,29.1849,29.1849,30013.0
2017-09-28 10:00:00,32.38,32.4,32.37,32.4,25814.0,29.1939,29.212,29.1849,29.212,25814.0
2017-09-28 10:05:00,32.4,32.4,32.38,32.4,47878.0,29.212,29.212,29.1939,29.212,47878.0
2017-09-28 10:10:00,32.4,32.43,32.4,32.42,43021.0,29.212,29.239,29.212,29.23,43021.0
2017-09-28 10:15:00,32.42,32.43,32.4,32.42,86031.0,29.23,29.239,29.212,29.23,86031.0
2017-09-28 10:20:00,32.41,32.43,32.41,32.42,26360.0,29.221,29.239,29.221,29.23,26360.0
2017-09-28 10:25:00,32.42,32.44,32.41,32.43,30962.0,29.23,29.248,29.221,29.239,30962.0
2017-09-28 10:30:00,32.43,32.44,32.41,32.41,11181.0,29.239,29.248,29.221,29.221,11181.0
2017-09-28 10:35:00,32.42,32.44,32.41,32.43,34222.0,29.23,29.248,29.221,29.239,34222.0
2017-09-28 10:40:00,32.44,32.46,32.43,32.46,59239.0,29.248,29.2661,29.239,29.2661,59239.0
2017-09-28 10:45:00,32.46,32.46,32.43,32.44,37737.0,29.2661,29.2661,29.239,29.248,37737.0
2017-09-28 10:50:00,32.44,32.45,32.43,32.43,34588.0,29.248,29.2571,29.239,29.239,34588.0
2017-09-28 10:55:00,32.43,32.44,32.41,32.43,31841.0,29.239,29.248,29.221,29.239,31841.0
2017-09-28 11:00:00,32.43,32.43,32.42,32.43,9897.0,29.239,29.239,29.23,29.239,9897.0
2017-09-28 11:05:00,32.44,32.46,32.43,32.45,50295.0,29.248,29.2661,29.239,29.2571,50295.0
2017-09-28 11:10:00,32.44,32.45,32.43,32.43,12225.0,29.248,29.2571,29.239,29.239,12225.0
2017-09-28 11:15:00,32.43,32.43,32.41,32.41,8394.0,29.239,29.239,29.221,29.221,8394.0
2017-09-28 11:20:00,32.41,32.47,32.41,32.46,154435.0,29.221,29.2751,29.221,29.2661,154435.0
2017-09-28 11:25:00,32.46,32.46,32.45,32.46,11282.0,29.2661,29.2661,29.2571,29.2661,11282.0
2017-09-28 11:30:00,32.46,32.46,32.44,32.44,19659.0,29.2661,29.2661,29.248,29.248,19659.0
2017-09-28 11:35:00,32.44,32.45,32.43,32.44,17240.0,29.248,29.2571,29.239,29.248,17240.0
2017-09-28 11:40:00,32.44,32.45,32.43,32.45,39388.0,29.248,29.2571,29.239,29.2571,39388.0
2017-09-28 11:45:00,32.45,32.46,32.44,32.46,24252.0,29.2571,29.2661,29.248,29.2661,24252.0
2017-09-28 11:50:00,32.46,32.46,32.45,32.46,6513.0,29.2661,29.2661,29.2571,29.2661,6513.0
2017-09-28 11:55:00,32.46,32.46,32.45,32.46,15969.0,29.2661,29.2661,29.2571,29.2661,15969.0
2017-09-28 12:00:00,32.45,32.46,32.45,32.46,16385.0,29.2571,29.2661,29.2571,29.2661,16385.0
2017-09-28 12:05:00,32.45,32.47,32.45,32.47,22244.0,29.2571,29.2751,29.2571,29.2751,22244.0
2017-09-28 12:10:00,32.47,32.47,32.46,32.46,28694.0,29.2751,29.2751,29.2661,29.2661,28694.0
2017-09-28 12:15:00,32.46,32.47,32.45,32.46,12853.0,29.2661,29.2751,29.2571,29.2661,12853.0
2017-09-28 12:20:00,32.46,32.47,32.46,32.47,11932.0,29.2661,29.2751,29.2661,29.2751,11932.0
2017-09-28 12:25:00,32.47,32.47,32.46,32.47,10150.0,29.2751,29.2751,29.2661,29.2751,10150.0
2017-09-28 12:30:00,32.47,32.47,32.46,32.46,6231.0,29.2751,29.2751,29.2661,29.2661,6231.0
2017-09-28 12:35:00,32.47,32.47,32.46,32.46,10454.0,29.2751,29.2751,29.2661,29.2661,10454.0
2017-09-28 12:40:00,32.47,32.47,32.46,32.47,7750.0,29.2751,29.2751,29.2661,29.2751,7750.0
2017-09-28 12:45:00,32.47,32.47,32.45,32.46,22741.0,29.2751,29.2751,29.2571,29.2661,22741.0
2017-09-28 12:50:00,32.46,32.46,32.45,32.46,4525.0,29.2661,29.2661,29.2571,29.2661,4525.0
2017-09-28 12:55:00,32.46,32.49,32.45,32.48,30762.0,29.2661,29.2931,29.2571,29.2841,30762.0
2017-09-28 13:00:00,32.48,32.49,32.47,32.47,9997.0,29.2841,29.2931,29.2751,29.2751,9997.0
2017-09-28 13:05:00,32.47,32.48,32.47,32.47,8980.0,29.2751,29.2841,29.2751,29.2751,8980.0
2017-09-28 13:10:00,32.47,32.48,32.47,32.48,7880.0,29.2751,29.2841,29.2751,29.2841,7880.0
2017-09-28 13:15:00,32.48,32.49,32.47,32.49,12350.0,29.2841,29.2931,29.2751,29.2931,12350.0
2017-09-28 13:20:00,32.49,32.5,32.48,32.5,13604.0,29.2931,29.3021,29.2841,29.3021,13604.0
2017-09-28 13:25:00,32.5,32.5,32.49,32.5,6478.0,29.3021,29.3021,29.2931,29.3021,6478.0
2017-09-28 13:30:00,32.5,32.5,32.49,32.5,5369.0,29.3021,29.3021,29.2931,29.3021,5369.0
2017-09-28 13:35:00,32.5,32.5,32.49,32.5,12597.0,29.3021,29.3021,29.2931,29.3021,12597.0
2017-09-28 13:40:00,32.5,32.5,32.49,32.5,3100.0,29.3021,29.3021,29.2931,29.3021,3100.0
2017-09-28 13:45:00,32.5,32.51,32.5,32.51,18174.0,29.3021,29.3111,29.3021,29.3111,18174.0
2017-09-28 13:50:00,32.51,32.51,32.5,32.51,3695.0,29.3111,29.3111,29.3021,29.3111,3695.0
2017-09-28 13:55:00,32.51,32.52,32.5,32.51,53436.0,29.3111,29.3202,29.3021,29.3111,53436.0
2017-09-28 14:00:00,32.5,32.51,32.5,32.51,2133.0,29.3021,29.3111,29.3021,29.3111,2133.0
2017-09-28 14:05:00,32.51,32.51,32.5,32.51,5352.0,29.3111,29.3111,29.3021,29.3111,5352.0
2017-09-28 14:10:00,32.51,32.51,32.5,32.51,28635.0,29.3111,29.3111,29.3021,29.3111,28635.0
2017-09-28 14:15:00,32.51,32.51,32.5,32.51,51449.0,29.3111,29.3111,29.3021,29.3111,51449.0
2017-09-28 14:20:00,32.5,32.51,32.5,32.51,16114.0,29.3021,29.3111,29.3021,29.3111,16114.0
2017-09-28 14:25:00,32.5,32.51,32.5,32.51,6601.0,29.3021,29.3111,29.3021,29.3111,6601.0
2017-09-28 14:30:00,32.5,32.52,32.5,32.51,151024.0,29.3021,29.3202,29.3021,29.3111,151024.0
2017-09-28 14:35:00,32.51,32.51,32.5,32.51,60528.0,29.3111,29.3111,29.3021,29.3111,60528.0
2017-09-28 14:40:00,32.51,32.52,32.5,32.52,107046.0,29.3111,29.3202,29.3021,29.3202,107046.0
2017-09-28 14:45:00,32.52,32.52,32.51,32.52,16988.0,29.3202,29.3202,29.3111,29.3202,16988.0
2017-09-28 14:50:00,32.52,32.53,32.51,32.53,14384.0,29.3202,29.3292,29.3111,29.3292,14384.0
2017-09-28 14:55:00,32.53,32.54,32.52,32.53,68926.0,29.3292,29.3382,29.3202,29.3292,68926.0
2017-09-28 15:00:00,32.53,32.53,32.52,32.53,16261.0,29.3292,29.3292,29.3202,29.3292,16261.0
2017-09-28 15:05:00,32.52,32.54,32.51,32.53,64644.0,29.3202,29.3382,29.3111,29.3292,64644.0
2017-09-28 15:10:00,32.53,32.55,32.52,32.55,14939.0,29.3292,29.3472,29.3202,29.3472,14939.0
2017-09-28 15:15:00,32.54,32.55,32.53,32.53,19859.0,29.3382,29.3472,29.3292,29.3292,19859.0
2017-09-28 15:20:00,32.53,32.54,32.52,32.52,10936.0,29.3292,29.3382,29.3202,29.3202,10936.0
2017-09-28 15:25:00,32.53,32.53,32.52,32.53,12290.0,29.3292,29.3292,29.3202,29.3292,12290.0
2017-09-28 15:30:00,32.53,32.54,32.52,32.54,32192.0,29.3292,29.3382,29.3202,29.3382,32192.0
2017-09-28 15:35:00,32.54,32.54,32.53,32.54,112914.0,29.3382,29.3382,29.3292,29.3382,112914.0
2017-09-28 15:40:00,32.54,32.56,32.53,32.55,36817.0,29.3382,29.3562,29.3292,29.3472,36817.0
2017-09-28 15:45:00,32.56,32.56,32.52,32.54,133469.0,29.3562,29.3562,29.3202,29.3382,133469.0
2017-09-28 15:50:00,32.53,32.54,32.53,32.53,107711.0,29.3292,29.3382,29.3292,29.3292,107711.0
2017-09-28 15:55:00,32.54,32.56,32.52,32.54,216861.0,29.3382,29.3562,29.3202,29.3382,216861.0
2017-09-29 09:30:00,32.63,32.75,32.59,32.74,284892.0,29.4193,29.5275,29.3833,29.5185,284892.0
2017-09-29 09:35:00,32.75,32.75,32.72,32.73,119189.0,29.5275,29.5275,29.5005,29.5095,119189.0
2017-09-29 09:40:00,32.73,32.75,32.72,32.73,59058.0,29.5095,29.5275,29.5005,29.5095,59058.0
2017-09-29 09:45:00,32.73,32.74,32.72,32.73,26550.0,29.5095,29.5185,29.5005,29.5095,26550.0
2017-09-29 09:50:00,32.73,32.74,32.68,32.72,78221.0,29.5095,29.5185,29.4644,29.5005,78221.0
2017-09-29 09:55:00,32.72,32.72,32.7,32.7,47571.0,29.5005,29.5005,29.4825,29.4825,47571.0
2017-09-29 10:00:00,32.7,32.71,32.68,32.7,72051.0,29.4825,29.4915,29.4644,29.4825,72051.0
2017-09-29 10:05:00,32.7,32.72,32.68,32.7,25605.0,29.4825,29.5005,29.4644,29.4825,25605.0
2017-09-29 10:10:00,32.7,32.71,32.69,32.7,66080.0,29.4825,29.4915,29.4734,29.4825,66080.0
2017-09-29 10:15:00,32.71,32.72,32.7,32.72,12667.0,29.4915,29.5005,29.4825,29.5005,12667.0
2017-09-29 10:20:00,32.72,32.72,32.71,32.72,8200.0,29.5005,29.5005,29.4915,29.5005,8200.0
2017-09-29 10:25:00,32.72,32.73,32.71,32.73,67841.0,29.5005,29.5095,29.4915,29.5095,67841.0
2017-09-29 10:30:00,32.73,32.75,32.73,32.75,221141.0,29.5095,29.5275,29.5095,29.5275,221141.0
2017-09-29 10:35:00,32.75,32.76,32.74,32.75,169734.0,29.5275,29.5365,29.5185,29.5275,169734.0
2017-09-29 10:40:00,32.75,32.77,32.74,32.77,41535.0,29.5275,29.5456,29.5185,29.5456,41535.0
2017-09-29 10:45:00,32.77,32.78,32.76,32.76,30835.0,29.5456,29.5546,29.5365,29.5365,30835.0
2017-09-29 10:50:00,32.76,32.77,32.75,32.76,17038.0,29.5365,29.5456,29.5275,29.5365,17038.0
2017-09-29 10:55:00,32.76,32.76,32.75,32.76,12625.0,29.5365,29.5365,29.5275,29.5365,12625.0
2017-09-29 11:00:00,32.75,32.75,32.74,32.75,45418.0,29.5275,29.5275,29.5185,29.5275,45418.0
2017-09-29 11:05:00,32.75,32.76,32.75,32.76,4731.0,29.5275,29.5365,29.5275,29.5365,4731.0
2017-09-29 11:10:00,32.75,32.78,32.75,32.77,70500.0,29.5275,29.5546,29.5275,29.5456,70500.0
2017-09-29 11:15:00,32.78,32.79,32.77,32.77,54514.0,29.5546,29.5636,29.5456,29.5456,54514.0
2017-09-29 11:20:00,32.77,32.78,32.77,32.78,6420.0,29.5456,29.5546,29.5456,29.5546,6420.0
2017-09-29 11:25:00,32.78,32.78,32.75,32.76,61017.0,29.5546,29.5546,29.5275,29.5365,61017.0
2017-09-29 11:30:00,32.76,32.76,32.75,32.76,8173.0,29.5365,29.5365,29.5275,29.5365,8173.0
2017-09-29 11:35:00,32.76,32.76,32.75,32.76,6500.0,29.5365,29.5365,29.5275,29.5365,6500.0
2017-09-29 11:40:00,32.76,32.76,32.75,32.76,9108.0,29.5365,29.5365,29.5275,29.5365,9108.0
2017-09-29 11:45:00,32.76,32.76,32.75,32.76,11160.0,29.5365,29.5365,29.5275,29.5365,11160.0
2017-09-29 11:50:00,32.76,32.77,32.75,32.77,24133.0,29.5365,29.5456,29.5275,29.5456,24133.0
2017-09-29 11:55:00,32.77,32.78,32.76,32.78,39320.0,29.5456,29.5546,29.5365,29.5546,39320.0
2017-09-29 12:00:00,32.78,32.78,32.76,32.77,51335.0,29.5546,29.5546,29.5365,29.5456,51335.0
2017-09-29 12:05:00,32.77,32.78,32.76,32.77,34199.0,29.5456,29.5546,29.5365,29.5456,34199.0
2017-09-29 12:10:00,32.77,32.77,32.76,32.77,8600.0,29.5456,29.5456,29.5365,29.5456,8600.0
2017-09-29 12:15:00,32.77,32.77,32.76,32.76,5767.0,29.5456,29.5456,29.5365,29.5365,5767.0
2017-09-29 12:20:00,32.77,32.77,32.76,32.76,10383.0,29.5456,29.5456,29.5365,29.5365,10383.0
2017-09-29 12:25:00,32.77,32.77,32.76,32.77,2560.0,29.5456,29.5456,29.5365,29.5456,2560.0
2017-09-29 12:30:00,32.76,32.77,32.76,32.76,11512.0,29.5365,29.5456,29.5365,29.5365,11512.0
2017-09-29 12:35:00,32.77,32.77,32.75,32.76,18961.0,29.5456,29.5456,29.5275,29.5365,18961.0
2017-09-29 12:40:00,32.76,32.76,32.75,32.76,600.0,29.5365,29.5365,29.5275,29.5365,600.0
2017-09-29 12:45:00,32.75,32.77,32.75,32.77,47076.0,29.5275,29.5456,29.5275,29.5456,47076.0
2017-09-29 12:50:00,32.76,32.77,32.76,32.77,3774.0,29.5365,29.5456,29.5365,29.5456,3774.0
2017-09-29 12:55:00,32.77,32.78,32.76,32.77,26504.0,29.5456,29.5546,29.5365,29.5456,26504.0
2017-09-29 13:00:00,32.77,32.78,32.77,32.78,13285.0,29.5456,29.5546,29.5456,29.5546,13285.0
2017-09-29 13:05:00,32.78,32.79,32.77,32.79,32689.0,29.5546,29.5636,29.5456,29.5636,32689.0
2017-09-29 13:10:00,32.79,32.79,32.78,32.79,10070.0,29.5636,29.5636,29.5546,29.5636,10070.0
2017-09-29 13:15:00,32.79,32.8,32.78,32.79,21294.0,29.5636,29.5726,29.5546,29.5636,21294.0
2017-09-29 13:20:00,32.8,32.8,32.79,32.8,20627.0,29.5726,29.5726,29.5636,29.5726,20627.0
2017-09-29 13:25:00,32.8,32.8,32.79,32.8,33311.0,29.5726,29.5726,29.5636,29.5726,33311.0
2017-09-29 13:30:00,32.8,32.81,32.79,32.8,47591.0,29.5726,29.5816,29.5636,29.5726,47591.0
2017-09-29 13:35:00,32.8,32.81,32.79,32.8,24878.0,29.5726,29.5816,29.5636,29.5726,24878.0
2017-09-29 13:40:00,32.81,32.81,32.8,32.8,7327.0,29.5816,29.5816,29.5726,29.5726,7327.0
2017-09-29 13:45:00,32.8,32.81,32.79,32.8,46300.0,29.5726,29.5816,29.5636,29.5726,46300.0
2017-09-29 13:50:00,32.8,32.81,32.8,32.81,27441.0,29.5726,29.5816,29.5726,29.5816,27441.0
2017-09-29 13:55:00,32.81,32.81,32.8,32.81,6461.0,29.5816,29.5816,29.5726,29.5816,6461.0
2017-09-29 14:00:00,32.8,32.81,32.8,32.81,15930.0,29.5726,29.5816,29.5726,29.5816,15930.0
2017-09-29 14:05:00,32.81,32.81,32.8,32.81,1940.0,29.5816,29.5816,29.5726,29.5816,1940.0
2017-09-29 14:10:00,32.81,32.81,32.8,32.81,7394.0,29.5816,29.5816,29.5726,29.5816,7394.0
2017-09-29 14:15:00,32.81,32.81,32.8,32.8,8570.0,29.5816,29.5816,29.5726,29.5726,8570.0
2017-09-29 14:20:00,32.8,32.81,32.8,32.8,7112.0,29.5726,29.5816,29.5726,29.5726,7112.0
2017-09-29 14:25:00,32.8,32.81,32.8,32.81,6127.0,29.5726,29.5816,29.5726,29.5816,6127.0
2017-09-29 14:30:00,32.8,32.81,32.8,32.8,1114.0,29.5726,29.5816,29.5726,29.5726,1114.0
2017-09-29 14:35:00,32.81,32.82,32.81,32.82,36404.0,29.5816,29.5906,29.5816,29.5906,36404.0
2017-09-29 14:40:00,32.82,32.83,32.81,32.83,18094.0,29.5906,29.5997,29.5816,29.5997,18094.0
2017-09-29 14:45:00,32.83,32.84,32.82,32.82,30722.0,29.5997,29.6087,29.5906,29.5906,30722.0
2017-09-29 14:50:00,32.82,32.83,32.82,32.82,4500.0,29.5906,29.5997,29.5906,29.5906,4500.0
2017-09-29 14:55:00,32.82,32.83,32.82,32.82,5020.0,29.5906,29.5997,29.5906,29.5906,5020.0
2017-09-29 15:00:00,32.82,32.82,32.79,32.8,107858.0,29.5906,29.5906,29.5636,29.5726,107858.0
2017-09-29 15:05:00,32.8,32.8,32.78,32.78,6700.0,29.5726,29.5726,29.5546,29.5546,6700.0
2017-09-29 15:10:00,32.79,32.81,32.78,32.8,90686.0,29.5636,29.5816,29.5546,29.5726,90686.0
2017-09-29 15:15:00,32.81,32.81,32.8,32.8,15774.0,29.5816,29.5816,29.5726,29.5726,15774.0
2017-09-29 15:20:00,32.81,32.81,32.8,32.81,44416.0,29.5816,29.5816,29.5726,29.5816,44416.0
2017-09-29 15:25:00,32.82,32.82,32.81,32.81,12544.0,29.5906,29.5906,29.5816,29.5816,12544.0
2017-09-29 15:30:00,32.81,32.82,32.81,32.82,23446.0,29.5816,29.5906,29.5816,29.5906,23446.0
2017-09-29 15:35:00,32.82,32.82,32.81,32.82,2849.0,29.5906,29.5906,29.5816,29.5906,2849.0
2017-09-29 15:40:00,32.82,32.82,32.81,32.82,26050.0,29.5906,29.5906,29.5816,29.5906,26050.0
2017-09-29 15:45:00,32.82,32.82,32.81,32.82,5800.0,29.5906,29.5906,29.5816,29.5906,5800.0
2017-09-29 15:50:00,32.82,32.84,32.81,32.83,206694.0,29.5906,29.6087,29.5816,29.5997,206694.0
2017-09-29 15:55:00,32.83,32.84,32.8,32.8,277906.0,29.5997,29.6087,29.5726,29.5726,277906.0
2017-10-02 09:30:00,32.67,32.75,32.67,32.74,50529.0,29.4554,29.5275,29.4554,29.5185,50529.0
2017-10-02 09:35:00,32.74,32.77,32.73,32.76,148701.0,29.5185,29.5456,29.5095,29.5365,148701.0
2017-10-02 09:40:00,32.76,32.78,32.74,32.75,81337.0,29.5365,29.5546,29.5185,29.5275,81337.0
2017-10-02 09:45:00,32.76,32.76,32.75,32.75,15700.0,29.5365,29.5365,29.5275,29.5275,15700.0
2017-10-02 09:50:00,32.76,32.77,32.75,32.77,15958.0,29.5365,29.5456,29.5275,29.5456,15958.0
2017-10-02 09:55:00,32.77,32.8,32.75,32.8,88135.0,29.5456,29.5726,29.5275,29.5726,88135.0
2017-10-02 10:00:00,32.8,32.8,32.73,32.77,180832.0,29.5726,29.5726,29.5095,29.5456,180832.0
2017-10-02 10:05:00,32.77,32.79,32.76,32.78,36468.0,29.5456,29.5636,29.5365,29.5546,36468.0
2017-10-02 10:10:00,32.78,32.8,32.76,32.77,109818.0,29.5546,29.5726,29.5365,29.5456,109818.0
2017-10-02 10:15:00,32.77,32.79,32.76,32.76,70096.0,29.5456,29.5636,29.5365,29.5365,70096.0
2017-10-02 10:20:00,32.76,32.78,32.76,32.77,11825.0,29.5365,29.5546,29.5365,29.5456,11825.0
2017-10-02 10:25:00,32.77,32.77,32.73,32.73,14292.0,29.5456,29.5456,29.5095,29.5095,14292.0
2017-10-02 10:30:00,32.73,32.78,32.73,32.78,44426.0,29.5095,29.5546,29.5095,29.5546,44426.0
2017-10-02 10:35:00,32.78,32.79,32.77,32.77,29092.0,29.5546,29.5636,29.5456,29.5456,29092.0
2017-10-02 10:40:00,32.78,32.79,32.77,32.77,34021.0,29.5546,29.5636,29.5456,29.5456,34021.0
2017-10-02 10:45:00,32.77,32.79,32.77,32.77,63980.0,29.5456,29.5636,29.5456,29.5456,63980.0
2017-10-02 10:50:00,32.77,32.78,32.76,32.77,27059.0,29.5456,29.5546,29.5365,29.5456,27059.0
2017-10-02 10:55:00,32.77,32.78,32.75,32.76,93613.0,29.5456,29.5546,29.5275,29.5365,93613.0
2017-10-02 11:00:00,32.76,32.76,32.75,32.76,9540.0,29.5365,29.5365,29.5275,29.5365,9540.0
2017-10-02 11:05:00,32.76,32.76,32.73,32.73,97016.0,29.5365,29.5365,29.5095,29.5095,97016.0
2017-10-02 11:10:00,32.73,32.74,32.72,32.73,46253.0,29.5095,29.5185,29.5005,29.5095,46253.0
2017-10-02 11:15:00,32.73,32.74,32.72,32.73,23205.0,29.5095,29.5185,29.5005,29.5095,23205.0
2017-10-02 11:20:00,32.72,32.73,32.7,32.7,45124.0,29.5005,29.5095,29.4825,29.4825,45124.0
2017-10-02 11:25:00,32.7,32.71,32.69,32.7,39826.0,29.4825,29.4915,29.4734,29.4825,39826.0
2017-10-02 11:30:00,32.7,32.7,32.68,32.69,41375.0,29.4825,29.4825,29.4644,29.4734,41375.0
2017-10-02 11:35:00,32.69,32.69,32.67,32.68,54979.0,29.4734,29.4734,29.4554,29.4644,54979.0
2017-10-02 11:40:00,32.68,32.68,32.66,32.66,75855.0,29.4644,29.4644,29.4464,29.4464,75855.0
2017-10-02 11:45:00,32.66,32.67,32.65,32.65,30841.0,29.4464,29.4554,29.4374,29.4374,30841.0
2017-10-02 11:50:00,32.66,32.69,32.65,32.69,71740.0,29.4464,29.4734,29.4374,29.4734,71740.0
2017-10-02 11:55:00,32.69,32.69,32.68,32.69,70287.0,29.4734,29.4734,29.4644,29.4734,70287.0
2017-10-02 12:00:00,32.69,32.69,32.68,32.69,37032.0,29.4734,29.4734,29.4644,29.4734,37032.0
2017-10-02 12:05:00,32.69,32.69,32.68,32.69,13962.0,29.4734,29.4734,29.4644,29.4734,13962.0
2017-10-02 12:10:00,32.69,32.69,32.68,32.69,7101.0,29.4734,29.4734,29.4644,29.4734,7101.0
2017-10-02 12:15:00,32.69,32.7,32.68,32.7,26774.0,29.4734,29.4825,29.4644,29.4825,26774.0
2017-10-02 12:20:00,32.7,32.73,32.7,32.72,40431.0,29.4825,29.5095,29.4825,29.5005,40431.0
2017-10-02 12:25:00,32.72,32.72,32.7,32.7,18499.0,29.5005,29.5005,29.4825,29.4825,18499.0
2017-10-02 12:30:00,32.7,32.72,32.7,32.72,21422.0,29.4825,29.5005,29.4825,29.5005,21422.0
2017-10-02 12:35:00,32.72,32.72,32.71,32.72,17400.0,29.5005,29.5005,29.4915,29.5005,17400.0
2017-10-02 12:40:00,32.72,32.73,32.71,32.73,16027.0,29.5005,29.5095,29.4915,29.5095,16027.0
2017-10-02 12:45:00,32.73,32.73,32.72,32.73,8900.0,29.5095,29.5095,29.5005,29.5095,8900.0
2017-10-02 12:50:00,32.73,32.73,32.72,32.73,81229.0,29.5095,29.5095,29.5005,29.5095,81229.0
2017-10-02 12:55:00,32.73,32.73,32.72,32.73,3320.0,29.5095,29.5095,29.5005,29.5095,3320.0
2017-10-02 13:00:00,32.72,32.73,32.72,32.73,1779.0,29.5005,29.5095,29.5005,29.5095,1779.0
2017-10-02 13:05:00,32.72,32.73,32.72,32.72,2893.0,29.5005,29.5095,29.5005,29.5005,2893.0
2017-10-02 13:10:00,32.72,32.73,32.72,32.72,7780.0,29.5005,29.5095,29.5005,29.5005,7780.0
2017-10-02 13:15:00,32.72,32.73,32.72,32.72,4490.0,29.5005,29.5095,29.5005,29.5005,4490.0
2017-10-02 13:20:00,32.73,32.73,32.72,32.72,6406.0,29.5095,29.5095,29.5005,29.5005,6406.0
2017-10-02 13:25:00,32.73,32.73,32.72,32.72,4150.0,29.5095,29.5095,29.5005,29.5005,4150.0
2017-10-02 13:30:00,32.72,32.73,32.71,32.72,15583.0,29.5005,29.5095,29.4915,29.5005,15583.0
2017-10-02 13:35:00,32.71,32.72,32.71,32.71,6550.0,29.4915,29.5005,29.4915,29.4915,6550.0
2017-10-02 13:40:00,32.71,32.72,32.7,32.7,27219.0,29.4915,29.5005,29.4825,29.4825,27219.0
2017-10-02 13:45:00,32.7,32.71,32.7,32.7,4900.0,29.4825,29.4915,29.4825,29.4825,4900.0
2017-10-02 13:50:00,32.7,32.71,32.7,32.7,3700.0,29.4825,29.4915,29.4825,29.4825,3700.0
2017-10-02 13:55:00,32.7,32.71,32.7,32.7,5733.0,29.4825,29.4915,29.4825,29.4825,5733.0
2017-10-02 14:00:00,32.7,32.71,32.7,32.71,21569.0,29.4825,29.4915,29.4825,29.4915,21569.0
2017-10-02 14:05:00,32.71,32.74,32.7,32.73,35561.0,29.4915,29.5185,29.4825,29.5095,35561.0
2017-10-02 14:10:00,32.73,32.74,32.71,32.72,8300.0,29.5095,29.5185,29.4915,29.5005,8300.0
2017-10-02 14:15:00,32.72,32.72,32.71,32.72,8002.0,29.5005,29.5005,29.4915,29.5005,8002.0
2017-10-02 14:20:00,32.71,32.72,32.71,32.71,6700.0,29.4915,29.5005,29.4915,29.4915,6700.0
2017-10-02 14:25:00,32.71,32.73,32.71,32.73,23675.0,29.4915,29.5095,29.4915,29.5095,23675.0
2017-10-02 14:30:00,32.73,32.74,32.72,32.73,7637.0,29.5095,29.5185,29.5005,29.5095,7637.0
2017-10-02 14:35:00,32.73,32.74,32.73,32.73,2600.0,29.5095,29.5185,29.5095,29.5095,2600.0
2017-10-02 14:40:00,32.73,32.74,32.73,32.73,3852.0,29.5095,29.5185,29.5095,29.5095,3852.0
2017-10-02 14:45:00,32.73,32.74,32.73,32.73,8570.0,29.5095,29.5185,29.5095,29.5095,8570.0
2017-10-02 14:50:00,32.73,32.74,32.73,32.73,6090.0,29.5095,29.5185,29.5095,29.5095,6090.0
2017-10-02 14:55:00,32.73,32.74,32.73,32.73,6673.0,29.5095,29.5185,29.5095,29.5095,6673.0
2017-10-02 15:00:00,32.73,32.74,32.69,32.7,60870.0,29.5095,29.5185,29.4734,29.4825,60870.0
2017-10-02 15:05:00,32.7,32.71,32.7,32.7,6351.0,29.4825,29.4915,29.4825,29.4825,6351.0
2017-10-02 15:10:00,32.7,32.72,32.7,32.72,47788.0,29.4825,29.5005,29.4825,29.5005,47788.0
2017-10-02 15:15:00,32.71,32.72,32.71,32.72,2200.0,29.4915,29.5005,29.4915,29.5005,2200.0
2017-10-02 15:20:00,32.71,32.72,32.7,32.7,23912.0,29.4915,29.5005,29.4825,29.4825,23912.0
2017-10-02 15:25:00,32.7,32.71,32.7,32.71,33752.0,29.4825,29.4915,29.4825,29.4915,33752.0
2017-10-02 15:30:00,32.7,32.72,32.7,32.71,23514.0,29.4825,29.5005,29.4825,29.4915,23514.0
2017-10-02 15:35:00,32.72,32.72,32.7,32.7,19522.0,29.5005,29.5005,29.4825,29.4825,19522.0
2017-10-02 15:40:00,32.7,32.71,32.67,32.67,50891.0,29.4825,29.4915,29.4554,29.4554,50891.0
2017-10-02 15:45:00,32.67,32.69,32.67,32.68,40707.0,29.4554,29.4734,29.4554,29.4644,40707.0
2017-10-02 15:50:00,32.69,32.69,32.67,32.68,57517.0,29.4734,29.4734,29.4554,29.4644,57517.0
2017-10-02 15:55:00,32.67,32.69,32.65,32.69,203848.0,29.4554,29.4734,29.4374,29.4734,203848.0
2017-10-03 09:30:00,32.91,32.91,32.72,32.86,82114.0,29.6718,29.6718,29.5005,29.6267,82114.0
2017-10-03 09:35:00,32.86,32.91,32.86,32.9,56093.0,29.6267,29.6718,29.6267,29.6628,56093.0
2017-10-03 09:40:00,32.91,32.92,32.88,32.89,20498.0,29.6718,29.6808,29.6447,29.6538,20498.0
2017-10-03 09:45:00,32.89,32.91,32.88,32.89,24385.0,29.6538,29.6718,29.6447,29.6538,24385.0
2017-10-03 09:50:00,32.89,32.95,32.89,32.93,146934.0,29.6538,29.7079,29.6538,29.6898,146934.0
2017-10-03 09:55:00,32.94,32.94,32.93,32.93,2645.0,29.6988,29.6988,29.6898,29.6898,2645.0
2017-10-03 10:00:00,32.94,32.95,32.93,32.94,26480.0,29.6988,29.7079,29.6898,29.6988,26480.0
2017-10-03 10:05:00,32.94,32.94,32.93,32.94,6211.0,29.6988,29.6988,29.6898,29.6988,6211.0
2017-10-03 10:10:00,32.94,32.94,32.9,32.91,35628.0,29.6988,29.6988,29.6628,29.6718,35628.0
2017-10-03 10:15:00,32.91,32.92,32.89,32.91,51374.0,29.6718,29.6808,29.6538,29.6718,51374.0
2017-10-03 10:20:00,32.91,32.92,32.9,32.91,21605.0,29.6718,29.6808,29.6628,29.6718,21605.0
2017-10-03 10:25:00,32.91,32.92,32.89,32.91,22139.0,29.6718,29.6808,29.6538,29.6718,22139.0
2017-10-03 10:30:00,32.91,32.93,32.91,32.92,37366.0,29.6718,29.6898,29.6718,29.6808,37366.0
2017-10-03 10:35:00,32.91,32.92,32.91,32.91,4223.0,29.6718,29.6808,29.6718,29.6718,4223.0
2017-10-03 10:40:00,32.91,32.93,32.91,32.93,15389.0,29.6718,29.6898,29.6718,29.6898,15389.0
2017-10-03 10:45:00,32.93,32.93,32.92,32.93,9710.0,29.6898,29.6898,29.6808,29.6898,9710.0
2017-10-03 10:50:00,32.93,32.93,32.91,32.91,9360.0,29.6898,29.6898,29.6718,29.6718,9360.0
2017-10-03 10:55:00,32.91,32.93,32.9,32.91,24666.0,29.6718,29.6898,29.6628,29.6718,24666.0
2017-10-03 11:00:00,32.91,32.92,32.9,32.91,13210.0,29.6718,29.6808,29.6628,29.6718,13210.0
2017-10-03 11:05:00,32.91,32.94,32.91,32.93,32456.0,29.6718,29.6988,29.6718,29.6898,32456.0
2017-10-03 11:10:00,32.92,32.92,32.91,32.92,10386.0,29.6808,29.6808,29.6718,29.6808,10386.0
2017-10-03 11:15:00,32.93,32.95,32.92,32.94,48037.0,29.6898,29.7079,29.6808,29.6988,48037.0
2017-10-03 11:20:00,32.95,32.96,32.94,32.95,38394.0,29.7079,29.7169,29.6988,29.7079,38394.0
2017-10-03 11:25:00,32.96,32.96,32.95,32.96,5259.0,29.7169,29.7169,29.7079,29.7169,5259.0
2017-10-03 11:30:00,32.96,32.97,32.95,32.96,22816.0,29.7169,29.7259,29.7079,29.7169,22816.0
2017-10-03 11:35:00,32.95,32.96,32.93,32.94,46995.0,29.7079,29.7169,29.6898,29.6988,46995.0
2017-10-03 11:40:00,32.94,32.95,32.92,32.94,32635.0,29.6988,29.7079,29.6808,29.6988,32635.0
2017-10-03 11:45:00,32.94,32.95,32.93,32.95,6265.0,29.6988,29.7079,29.6898,29.7079,6265.0
2017-10-03 11:50:00,32.95,32.97,32.94,32.97,33649.0,29.7079,29.7259,29.6988,29.7259,33649.0
2017-10-03 11:55:00,32.97,32.97,32.96,32.97,7501.0,29.7259,29.7259,29.7169,29.7259,7501.0
2017-10-03 12:00:00,32.96,32.97,32.94,32.95,17237.0,29.7169,29.7259,29.6988,29.7079,17237.0
2017-10-03 12:05:00,32.95,32.95,32.94,32.95,8749.0,29.7079,29.7079,29.6988,29.7079,8749.0
2017-10-03 12:10:00,32.95,32.96,32.95,32.96,9882.0,29.7079,29.7169,29.7079,29.7169,9882.0
2017-10-03 12:15:00,32.96,32.96,32.95,32.96,1600.0,29.7169,29.7169,29.7079,29.7169,1600.0
2017-10-03 12:20:00,32.96,32.96,32.95,32.95,5970.0,29.7169,29.7169,29.7079,29.7079,5970.0
2017-10-03 12:25:00,32.95,32.95,32.93,32.93,10318.0,29.7079,29.7079,29.6898,29.6898,10318.0
2017-10-03 12:30:00,32.93,32.97,32.92,32.97,55364.0,29.6898,29.7259,29.6808,29.7259,55364.0
2017-10-03 12:35:00,32.97,32.97,32.96,32.97,2630.0,29.7259,29.7259,29.7169,29.7259,2630.0
2017-10-03 12:40:00,32.97,32.98,32.97,32.98,17167.0,29.7259,29.7349,29.7259,29.7349,17167.0
2017-10-03 12:45:00,32.98,32.98,32.95,32.95,11403.0,29.7349,29.7349,29.7079,29.7079,11403.0
2017-10-03 12:50:00,32.95,32.96,32.95,32.96,1570.0,29.7079,29.7169,29.7079,29.7169,1570.0
2017-10-03 12:55:00,32.96,32.96,32.95,32.96,3544.0,29.7169,29.7169,29.7079,29.7169,3544.0
2017-10-03 13:00:00,32.96,32.96,32.95,32.95,4647.0,29.7169,29.7169,29.7079,29.7079,4647.0
2017-10-03 13:05:00,32.96,32.96,32.95,32.96,4364.0,29.7169,29.7169,29.7079,29.7169,4364.0
2017-10-03 13:10:00,32.95,32.96,32.95,32.96,4746.0,29.7079,29.7169,29.7079,29.7169,4746.0
2017-10-03 13:15:00,32.96,32.96,32.95,32.96,3742.0,29.7169,29.7169,29.7079,29.7169,3742.0
2017-10-03 13:20:00,32.95,32.96,32.95,32.96,2905.0,29.7079,29.7169,29.7079,29.7169,2905.0
2017-10-03 13:25:00,32.96,32.96,32.95,32.96,3980.0,29.7169,29.7169,29.7079,29.7169,3980.0
2017-10-03 13:30:00,32.96,32.96,32.95,32.96,3100.0,29.7169,29.7169,29.7079,29.7169,3100.0
2017-10-03 13:35:00,32.96,32.97,32.95,32.96,27477.0,29.7169,29.7259,29.7079,29.7169,27477.0
2017-10-03 13:40:00,32.97,32.97,32.95,32.96,15332.0,29.7259,29.7259,29.7079,29.7169,15332.0
2017-10-03 13:45:00,32.96,32.96,32.95,32.96,2105.0,29.7169,29.7169,29.7079,29.7169,2105.0
2017-10-03 13:50:00,32.96,32.96,32.95,32.95,1720.0,29.7169,29.7169,29.7079,29.7079,1720.0
2017-10-03 13:55:00,32.95,32.96,32.95,32.96,2607.0,29.7079,29.7169,29.7079,29.7169,2607.0
2017-10-03 14:00:00,32.96,32.96,32.95,32.96,14120.0,29.7169,29.7169,29.7079,29.7169,14120.0
2017-10-03 14:05:00,32.96,32.96,32.95,32.95,2575.0,29.7169,29.7169,29.7079,29.7079,2575.0
2017-10-03 14:10:00,32.95,32.96,32.95,32.96,10399.0,29.7079,29.7169,29.7079,29.7169,10399.0
2017-10-03 14:15:00,32.95,32.96,32.95,32.96,4690.0,29.7079,29.7169,29.7079,29.7169,4690.0
2017-10-03 14:20:00,32.96,32.96,32.95,32.96,12914.0,29.7169,29.7169,29.7079,29.7169,12914.0
2017-10-03 14:25:00,32.95,32.96,32.95,32.96,21382.0,29.7079,29.7169,29.7079,29.7169,21382.0
2017-10-03 14:30:00,32.95,32.96,32.95,32.95,15117.0,29.7079,29.7169,29.7079,29.7079,15117.0
2017-10-03 14:35:00,32.96,32.96,32.95,32.95,37940.0,29.7169,29.7169,29.7079,29.7079,37940.0
2017-10-03 14:40:00,32.96,32.96,32.95,32.96,12903.0,29.7169,29.7169,29.7079,29.7169,12903.0
2017-10-03 14:45:00,32.96,32.96,32.95,32.95,4113.0,29.7169,29.7169,29.7079,29.7079,4113.0
2017-10-03 14:50:00,32.96,32.96,32.95,32.95,15308.0,29.7169,29.7169,29.7079,29.7079,15308.0
2017-10-03 14:55:00,32.96,32.96,32.95,32.95,15021.0,29.7169,29.7169,29.7079,29.7079,15021.0
2017-10-03 15:00:00,32.95,32.96,32.95,32.95,5694.0,29.7079,29.7169,29.7079,29.7079,5694.0
2017-10-03 15:05:00,32.96,32.96,32.95,32.96,4284.0,29.7169,29.7169,29.7079,29.7169,4284.0
2017-10-03 15:10:00,32.95,32.96,32.95,32.96,4710.0,29.7079,29.7169,29.7079,29.7169,4710.0
2017-10-03 15:15:00,32.95,32.96,32.95,32.95,11331.0,29.7079,29.7169,29.7079,29.7079,11331.0
2017-10-03 15:20:00,32.95,32.96,32.95,32.95,7460.0,29.7079,29.7169,29.7079,29.7079,7460.0
2017-10-03 15:25:00,32.95,32.96,32.95,32.96,39593.0,29.7079,29.7169,29.7079,29.7169,39593.0
2017-10-03 15:30:00,32.95,32.96,32.95,32.95,7735.0,29.7079,29.7169,29.7079,29.7079,7735.0
2017-10-03 15:35:00,32.96,32.97,32.95,32.97,32465.0,29.7169,29.7259,29.7079,29.7259,32465.0
2017-10-03 15:40:00,32.97,32.98,32.96,32.97,30332.0,29.7259,29.7349,29.7169,29.7259,30332.0
2017-10-03 15:45:00,32.96,32.97,32.95,32.95,23542.0,29.7169,29.7259,29.7079,29.7079,23542.0
2017-10-03 15:50:00,32.95,32.97,32.95,32.97,61375.0,29.7079,29.7259,29.7079,29.7259,61375.0
2017-10-03 15:55:00,32.97,32.99,32.96,32.98,260406.0,29.7259,29.7439,29.7169,29.7349,260406.0
2017-10-04 09:30:00,33.37,33.37,33.25,33.31,42545.0,30.0865,30.0865,29.9783,30.0324,42545.0
2017-10-04 09:35:00,33.3,33.35,33.3,33.34,33189.0,30.0234,30.0685,30.0234,30.0595,33189.0
2017-10-04 09:40:00,33.34,33.35,33.31,33.31,81214.0,30.0595,30.0685,30.0324,30.0324,81214.0
2017-10-04 09:45:00,33.31,33.32,33.29,33.3,45951.0,30.0324,30.0414,30.0144,30.0234,45951.0
2017-10-04 09:50:00,33.3,33.34,33.3,33.32,11910.0,30.0234,30.0595,30.0234,30.0414,11910.0
2017-10-04 09:55:00,33.32,33.33,33.3,33.32,82810.0,30.0414,30.0505,30.0234,30.0414,82810.0
2017-10-04 10:00:00,33.32,33.33,33.29,33.32,72712.0,30.0414,30.0505,30.0144,30.0414,72712.0
2017-10-04 10:05:00,33.31,33.32,33.29,33.31,17866.0,30.0324,30.0414,30.0144,30.0324,17866.0
2017-10-04 10:10:00,33.32,33.32,33.3,33.3,6588.0,30.0414,30.0414,30.0234,30.0234,6588.0
2017-10-04 10:15:00,33.3,33.32,33.29,33.32,50024.0,30.0234,30.0414,30.0144,30.0414,50024.0
2017-10-04 10:20:00,33.32,33.33,33.31,33.31,24532.0,30.0414,30.0505,30.0324,30.0324,24532.0
2017-10-04 10:25:00,33.32,33.32,33.31,33.32,8874.0,30.0414,30.0414,30.0324,30.0414,8874.0
2017-10-04 10:30:00,33.32,33.34,33.31,33.33,48116.0,30.0414,30.0595,30.0324,30.0505,48116.0
2017-10-04 10:35:00,33.33,33.34,33.33,33.33,22566.0,30.0505,30.0595,30.0505,30.0505,22566.0
2017-10-04 10:40:00,33.34,33.35,33.33,33.34,12065.0,30.0595,30.0685,30.0505,30.0595,12065.0
2017-10-04 10:45:00,33.34,33.34,33.33,33.34,3000.0,30.0595,30.0595,30.0505,30.0595,3000.0
2017-10-04 10:50:00,33.34,33.35,33.32,33.34,15134.0,30.0595,30.0685,30.0414,30.0595,15134.0
2017-10-04 10:55:00,33.34,33.35,33.33,33.34,3559.0,30.0595,30.0685,30.0505,30.0595,3559.0
2017-10-04 11:00:00,33.35,33.35,33.34,33.35,16366.0,30.0685,30.0685,30.0595,30.0685,16366.0
2017-10-04 11:05:00,33.34,33.35,33.33,33.34,32440.0,30.0595,30.0685,30.0505,30.0595,32440.0
2017-10-04 11:10:00,33.34,33.35,33.33,33.35,7046.0,30.0595,30.0685,30.0505,30.0685,7046.0
2017-10-04 11:15:00,33.34,33.35,33.33,33.33,11344.0,30.0595,30.0685,30.0505,30.0505,11344.0
2017-10-04 11:20:00,33.33,33.34,33.32,33.33,20900.0,30.0505,30.0595,30.0414,30.0505,20900.0
2017-10-04 11:25:00,33.32,33.34,33.32,33.34,6524.0,30.0414,30.0595,30.0414,30.0595,6524.0
2017-10-04 11:30:00,33.35,33.35,33.32,33.32,11905.0,30.0685,30.0685,30.0414,30.0414,11905.0
2017-10-04 11:35:00,33.33,33.34,33.32,33.33,2850.0,30.0505,30.0595,30.0414,30.0505,2850.0
2017-10-04 11:40:00,33.33,33.33,33.33,33.33,800.0,30.0505,30.0505,30.0505,30.0505,800.0
2017-10-04 11:45:00,33.33,33.35,33.33,33.35,10514.0,30.0505,30.0685,30.0505,30.0685,10514.0
2017-10-04 11:50:00,33.35,33.36,33.35,33.36,4237.0,30.0685,30.0775,30.0685,30.0775,4237.0
2017-10-04 11:55:00,33.36,33.36,33.35,33.36,1125.0,30.0775,30.0775,30.0685,30.0775,1125.0
2017-10-04 12:00:00,33.36,33.36,33.34,33.35,4076.0,30.0775,30.0775,30.0595,30.0685,4076.0
2017-10-04 12:05:00,33.35,33.35,33.34,33.35,5000.0,30.0685,30.0685,30.0595,30.0685,5000.0
2017-10-04 12:10:00,33.34,33.35,33.34,33.35,3100.0,30.0595,30.0685,30.0595,30.0685,3100.0
2017-10-04 12:15:00,33.35,33.36,33.34,33.36,8500.0,30.0685,30.0775,30.0595,30.0775,8500.0
2017-10-04 12:20:00,33.36,33.36,33.35,33.36,2800.0,30.0775,30.0775,30.0685,30.0775,2800.0
2017-10-04 12:25:00,33.36,33.36,33.35,33.36,827.0,30.0775,30.0775,30.0685,30.0775,827.0
2017-10-04 12:30:00,33.36,33.36,33.33,33.34,12602.0,30.0775,30.0775,30.0505,30.0595,12602.0
2017-10-04 12:35:00,33.34,33.34,33.33,33.34,3880.0,30.0595,30.0595,30.0505,30.0595,3880.0
2017-10-04 12:40:00,33.34,33.34,33.33,33.34,1900.0,30.0595,30.0595,30.0505,30.0595,1900.0
2017-10-04 12:45:00,33.34,33.34,33.33,33.34,2910.0,30.0595,30.0595,30.0505,30.0595,2910.0
2017-10-04 12:50:00,33.34,33.34,33.33,33.34,1100.0,30.0595,30.0595,30.0505,30.0595,1100.0
2017-10-04 12:55:00,33.34,33.35,33.33,33.35,11813.0,30.0595,30.0685,30.0505,30.0685,11813.0
2017-10-04 13:00:00,33.35,33.36,33.34,33.36,23170.0,30.0685,30.0775,30.0595,30.0775,23170.0
2017-10-04 13:05:00,33.36,33.36,33.35,33.35,4856.0,30.0775,30.0775,30.0685,30.0685,4856.0
2017-10-04 13:10:00,33.36,33.36,33.35,33.36,5726.0,30.0775,30.0775,30.0685,30.0775,5726.0
2017-10-04 13:15:00,33.36,33.36,33.33,33.33,8687.0,30.0775,30.0775,30.0505,30.0505,8687.0
2017-10-04 13:20:00,33.33,33.34,33.33,33.33,1995.0,30.0505,30.0595,30.0505,30.0505,1995.0
2017-10-04 13:25:00,33.33,33.34,33.33,33.34,5969.0,30.0505,30.0595,30.0505,30.0595,5969.0
2017-10-04 13:30:00,33.34,33.34,33.33,33.34,800.0,30.0595,30.0595,30.0505,30.0595,800.0
2017-10-04 13:35:00,33.34,33.34,33.31,33.33,26950.0,30.0595,30.0595,30.0324,30.0505,26950.0
2017-10-04 13:40:00,33.33,33.34,33.32,33.33,16456.0,30.0505,30.0595,30.0414,30.0505,16456.0
2017-10-04 13:45:00,33.33,33.33,33.31,33.32,6037.0,30.0505,30.0505,30.0324,30.0414,6037.0
2017-10-04 13:50:00,33.32,33.33,33.31,33.33,12009.0,30.0414,30.0505,30.0324,30.0505,12009.0
2017-10-04 13:55:00,33.34,33.34,33.33,33.34,1166.0,30.0595,30.0595,30.0505,30.0595,1166.0
2017-10-04 14:00:00,33.33,33.34,33.32,33.33,20882.0,30.0505,30.0595,30.0414,30.0505,20882.0
2017-10-04 14:05:00,33.33,33.33,33.31,33.32,199167.0,30.0505,30.0505,30.0324,30.0414,199167.0
2017-10-04 14:10:00,33.32,33.32,33.31,33.31,6064.0,30.0414,30.0414,30.0324,30.0324,6064.0
2017-10-04 14:15:00,33.32,33.32,33.31,33.32,5161.0,30.0414,30.0414,30.0324,30.0414,5161.0
2017-10-04 14:20:00,33.31,33.32,33.31,33.31,7575.0,30.0324,30.0414,30.0324,30.0324,7575.0
2017-10-04 14:25:00,33.31,33.32,33.31,33.31,1400.0,30.0324,30.0414,30.0324,30.0324,1400.0
2017-10-04 14:30:00,33.31,33.32,33.31,33.32,1909.0,30.0324,30.0414,30.0324,30.0414,1909.0
2017-10-04 14:35:00,33.31,33.32,33.31,33.31,1752.0,30.0324,30.0414,30.0324,30.0324,1752.0
2017-10-04 14:40:00,33.32,33.32,33.31,33.32,2641.0,30.0414,30.0414,30.0324,30.0414,2641.0
2017-10-04 14:45:00,33.31,33.32,33.31,33.31,4050.0,30.0324,30.0414,30.0324,30.0324,4050.0
2017-10-04 14:50:00,33.32,33.33,33.31,33.33,15410.0,30.0414,30.0505,30.0324,30.0505,15410.0
2017-10-04 14:55:00,33.33,33.33,33.32,33.33,39695.0,30.0505,30.0505,30.0414,30.0505,39695.0
2017-10-04 15:00:00,33.33,33.33,33.31,33.32,9517.0,30.0505,30.0505,30.0324,30.0414,9517.0
2017-10-04 15:05:00,33.31,33.32,33.31,33.32,4370.0,30.0324,30.0414,30.0324,30.0414,4370.0
2017-10-04 15:10:00,33.32,33.32,33.31,33.32,60226.0,30.0414,30.0414,30.0324,30.0414,60226.0
2017-10-04 15:15:00,33.31,33.32,33.31,33.32,3550.0,30.0324,30.0414,30.0324,30.0414,3550.0
2017-10-04 15:20:00,33.32,33.32,33.31,33.32,4235.0,30.0414,30.0414,30.0324,30.0414,4235.0
2017-10-04 15:25:00,33.32,33.32,33.31,33.32,3697.0,30.0414,30.0414,30.0324,30.0414,3697.0
2017-10-04 15:30:00,33.32,33.32,33.31,33.32,1700.0,30.0414,30.0414,30.0324,30.0414,1700.0
2017-10-04 15:35:00,33.32,33.32,33.31,33.31,37808.0,30.0414,30.0414,30.0324,30.0324,37808.0
2017-10-04 15:40:00,33.32,33.35,33.31,33.35,259856.0,30.0414,30.0685,30.0324,30.0685,259856.0
2017-10-04 15:45:00,33.34,33.36,33.34,33.35,173993.0,30.0595,30.0775,30.0595,30.0685,173993.0
2017-10-04 15:50:00,33.35,33.35,33.33,33.34,74751.0,30.0685,30.0685,30.0505,30.0595,74751.0
2017-10-04 15:55:00,33.34,33.35,33.33,33.35,283426.0,30.0595,30.0685,30.0505,30.0685,283426.0
2017-10-05 09:30:00,33.24,33.3,33.24,33.29,97183.0,29.9693,30.0234,29.9693,30.0144,97183.0
2017-10-05 09:35:00,33.29,33.32,33.28,33.32,32372.0,30.0144,30.0414,30.0054,30.0414,32372.0
2017-10-05 09:40:00,33.31,33.35,33.31,33.33,79149.0,30.0324,30.0685,30.0324,30.0505,79149.0
2017-10-05 09:45:00,33.34,33.35,33.33,33.33,15877.0,30.0595,30.0685,30.0505,30.0505,15877.0
2017-10-05 09:50:00,33.33,33.34,33.31,33.33,55286.0,30.0505,30.0595,30.0324,30.0505,55286.0
2017-10-05 09:55:00,33.33,33.34,33.31,33.32,49382.0,30.0505,30.0595,30.0324,30.0414,49382.0
2017-10-05 10:00:00,33.31,33.32,33.29,33.29,20525.0,30.0324,30.0414,30.0144,30.0144,20525.0
2017-10-05 10:05:00,33.29,33.32,33.29,33.32,23443.0,30.0144,30.0414,30.0144,30.0414,23443.0
2017-10-05 10:10:00,33.31,33.33,33.3,33.3,179898.0,30.0324,30.0505,30.0234,30.0234,179898.0
2017-10-05 10:15:00,33.31,33.34,33.3,33.32,59181.0,30.0324,30.0595,30.0234,30.0414,59181.0
2017-10-05 10:20:00,33.33,33.33,33.32,33.32,19391.0,30.0505,30.0505,30.0414,30.0414,19391.0
2017-10-05 10:25:00,33.32,33.33,33.32,33.32,6800.0,30.0414,30.0505,30.0414,30.0414,6800.0
2017-10-05 10:30:00,33.33,33.34,33.31,33.34,49449.0,30.0505,30.0595,30.0324,30.0595,49449.0
2017-10-05 10:35:00,33.34,33.34,33.32,33.33,30884.0,30.0595,30.0595,30.0414,30.0505,30884.0
2017-10-05 10:40:00,33.33,33.34,33.33,33.33,27073.0,30.0505,30.0595,30.0505,30.0505,27073.0
2017-10-05 10:45:00,33.34,33.35,33.33,33.35,37496.0,30.0595,30.0685,30.0505,30.0685,37496.0
2017-10-05 10:50:00,33.36,33.37,33.35,33.36,9323.0,30.0775,30.0865,30.0685,30.0775,9323.0
2017-10-05 10:55:00,33.36,33.36,33.34,33.34,9542.0,30.0775,30.0775,30.0595,30.0595,9542.0
2017-10-05 11:00:00,33.35,33.37,33.34,33.37,25592.0,30.0685,30.0865,30.0595,30.0865,25592.0
2017-10-05 11:05:00,33.37,33.39,33.35,33.35,22601.0,30.0865,30.1046,30.0685,30.0685,22601.0
2017-10-05 11:10:00,33.36,33.37,33.34,33.37,24927.0,30.0775,30.0865,30.0595,30.0865,24927.0
2017-10-05 11:15:00,33.37,33.38,33.37,33.38,7779.0,30.0865,30.0955,30.0865,30.0955,7779.0
2017-10-05 11:20:00,33.38,33.39,33.38,33.39,4955.0,30.0955,30.1046,30.0955,30.1046,4955.0
2017-10-05 11:25:00,33.39,33.41,33.39,33.4,22954.0,30.1046,30.1226,30.1046,30.1136,22954.0
2017-10-05 11:30:00,33.41,33.41,33.39,33.39,9900.0,30.1226,30.1226,30.1046,30.1046,9900.0
2017-10-05 11:35:00,33.4,33.41,33.39,33.41,54571.0,30.1136,30.1226,30.1046,30.1226,54571.0
2017-10-05 11:40:00,33.41,33.42,33.39,33.4,21633.0,30.1226,30.1316,30.1046,30.1136,21633.0
2017-10-05 11:45:00,33.39,33.4,33.39,33.4,4537.0,30.1046,30.1136,30.1046,30.1136,4537.0
2017-10-05 11:50:00,33.39,33.39,33.39,33.39,300.0,30.1046,30.1046,30.1046,30.1046,300.0
2017-10-05 11:55:00,33.39,33.39,33.37,33.38,34015.0,30.1046,30.1046,30.0865,30.0955,34015.0
2017-10-05 12:00:00,33.38,33.39,33.37,33.38,8421.0,30.0955,30.1046,30.0865,30.0955,8421.0
2017-10-05 12:05:00,33.38,33.39,33.37,33.38,6800.0,30.0955,30.1046,30.0865,30.0955,6800.0
2017-10-05 12:10:00,33.37,33.39,33.37,33.39,7855.0,30.0865,30.1046,30.0865,30.1046,7855.0
2017-10-05 12:15:00,33.38,33.39,33.38,33.38,2707.0,30.0955,30.1046,30.0955,30.0955,2707.0
2017-10-05 12:20:00,33.39,33.41,33.38,33.4,13355.0,30.1046,30.1226,30.0955,30.1136,13355.0
2017-10-05 12:25:00,33.4,33.41,33.39,33.41,17630.0,30.1136,30.1226,30.1046,30.1226,17630.0
2017-10-05 12:30:00,33.4,33.4,33.38,33.39,21023.0,30.1136,30.1136,30.0955,30.1046,21023.0
2017-10-05 12:35:00,33.39,33.39,33.38,33.38,5844.0,30.1046,30.1046,30.0955,30.0955,5844.0
2017-10-05 12:40:00,33.39,33.39,33.38,33.38,3474.0,30.1046,30.1046,30.0955,30.0955,3474.0
2017-10-05 12:45:00,33.38,33.39,33.38,33.39,3767.0,30.0955,30.1046,30.0955,30.1046,3767.0
2017-10-05 12:50:00,33.39,33.39,33.37,33.37,17937.0,30.1046,30.1046,30.0865,30.0865,17937.0
2017-10-05 12:55:00,33.37,33.38,33.37,33.37,6489.0,30.0865,30.0955,30.0865,30.0865,6489.0
2017-10-05 13:00:00,33.37,33.38,33.37,33.37,2480.0,30.0865,30.0955,30.0865,30.0865,2480.0
2017-10-05 13:05:00,33.37,33.38,33.37,33.38,19073.0,30.0865,30.0955,30.0865,30.0955,19073.0
2017-10-05 13:10:00,33.38,33.39,33.36,33.37,8870.0,30.0955,30.1046,30.0775,30.0865,8870.0
2017-10-05 13:15:00,33.37,33.37,33.35,33.37,28051.0,30.0865,30.0865,30.0685,30.0865,28051.0
2017-10-05 13:20:00,33.36,33.37,33.36,33.36,500.0,30.0775,30.0865,30.0775,30.0775,500.0
2017-10-05 13:25:00,33.36,33.37,33.35,33.36,6988.0,30.0775,30.0865,30.0685,30.0775,6988.0
2017-10-05 13:30:00,33.35,33.36,33.34,33.35,17620.0,30.0685,30.0775,30.0595,30.0685,17620.0
2017-10-05 13:35:00,33.35,33.36,33.35,33.36,4042.0,30.0685,30.0775,30.0685,30.0775,4042.0
2017-10-05 13:40:00,33.36,33.36,33.34,33.34,17010.0,30.0775,30.0775,30.0595,30.0595,17010.0
2017-10-05 13:45:00,33.34,33.35,33.34,33.34,2660.0,30.0595,30.0685,30.0595,30.0595,2660.0
2017-10-05 13:50:00,33.34,33.35,33.34,33.34,1240.0,30.0595,30.0685,30.0595,30.0595,1240.0
2017-10-05 13:55:00,33.34,33.35,33.34,33.34,2090.0,30.0595,30.0685,30.0595,30.0595,2090.0
2017-10-05 14:00:00,33.34,33.36,33.34,33.35,12278.0,30.0595,30.0775,30.0595,30.0685,12278.0
2017-10-05 14:05:00,33.36,33.36,33.35,33.35,2400.0,30.0775,30.0775,30.0685,30.0685,2400.0
2017-10-05 14:10:00,33.35,33.36,33.35,33.35,3350.0,30.0685,30.0775,30.0685,30.0685,3350.0
2017-10-05 14:15:00,33.35,33.36,33.35,33.36,14807.0,30.0685,30.0775,30.0685,30.0775,14807.0
2017-10-05 14:20:00,33.36,33.36,33.35,33.36,4231.0,30.0775,30.0775,30.0685,30.0775,4231.0
2017-10-05 14:25:00,33.36,33.36,33.34,33.34,8979.0,30.0775,30.0775,30.0595,30.0595,8979.0
2017-10-05 14:30:00,33.34,33.35,33.34,33.34,15815.0,30.0595,30.0685,30.0595,30.0595,15815.0
2017-10-05 14:35:00,33.34,33.35,33.34,33.35,2200.0,30.0595,30.0685,30.0595,30.0685,2200.0
2017-10-05 14:40:00,33.35,33.35,33.34,33.34,4800.0,30.0685,30.0685,30.0595,30.0595,4800.0
2017-10-05 14:45:00,33.34,33.35,33.34,33.34,10300.0,30.0595,30.0685,30.0595,30.0595,10300.0
2017-10-05 14:50:00,33.34,33.35,33.34,33.34,5985.0,30.0595,30.0685,30.0595,30.0595,5985.0
2017-10-05 14:55:00,33.34,33.35,33.34,33.34,15720.0,30.0595,30.0685,30.0595,30.0595,15720.0
2017-10-05 15:00:00,33.34,33.35,33.33,33.34,40365.0,30.0595,30.0685,30.0505,30.0595,40365.0
2017-10-05 15:05:00,33.34,33.35,33.34,33.34,10323.0,30.0595,30.0685,30.0595,30.0595,10323.0
2017-10-05 15:10:00,33.34,33.35,33.32,33.33,32689.0,30.0595,30.0685,30.0414,30.0505,32689.0
2017-10-05 15:15:00,33.33,33.34,33.32,33.32,14441.0,30.0505,30.0595,30.0414,30.0414,14441.0
2017-10-05 15:20:00,33.33,33.33,33.31,33.33,22900.0,30.0505,30.0505,30.0324,30.0505,22900.0
2017-10-05 15:25:00,33.33,33.33,33.32,33.33,20620.0,30.0505,30.0505,30.0414,30.0505,20620.0
2017-10-05 15:30:00,33.33,33.33,33.31,33.32,32740.0,30.0505,30.0505,30.0324,30.0414,32740.0
2017-10-05 15:35:00,33.32,33.33,33.31,33.33,36406.0,30.0414,30.0505,30.0324,30.0505,36406.0
2017-10-05 15:40:00,33.32,33.33,33.32,33.32,17870.0,30.0414,30.0505,30.0414,30.0414,17870.0
2017-10-05 15:45:00,33.32,33.35,33.32,33.33,61895.0,30.0414,30.0685,30.0414,30.0505,61895.0
2017-10-05 15:50:00,33.33,33.33,33.31,33.32,80773.0,30.0505,30.0505,30.0324,30.0414,80773.0
2017-10-05 15:55:00,33.32,33.35,33.31,33.35,99474.0,30.0414,30.0685,30.0324,30.0685,99474.0
2017-10-06 09:30:00,33.33,33.33,33.21,33.21,112048.0,30.0505,30.0505,29.9423,29.9423,112048.0
2017-10-06 09:35:00,33.21,33.22,33.16,33.19,77560.0,29.9423,29.9513,29.8972,29.9242,77560.0
2017-10-06 09:40:00,33.19,33.21,33.17,33.21,107463.0,29.9242,29.9423,29.9062,29.9423,107463.0
2017-10-06 09:45:00,33.21,33.23,33.19,33.19,27830.0,29.9423,29.9603,29.9242,29.9242,27830.0
2017-10-06 09:50:00,33.19,33.2,33.19,33.2,42590.0,29.9242,29.9333,29.9242,29.9333,42590.0
2017-10-06 09:55:00,33.21,33.24,33.21,33.24,32884.0,29.9423,29.9693,29.9423,29.9693,32884.0
2017-10-06 10:00:00,33.23,33.25,33.23,33.24,21386.0,29.9603,29.9783,29.9603,29.9693,21386.0
2017-10-06 10:05:00,33.25,33.26,33.24,33.26,14323.0,29.9783,29.9874,29.9693,29.9874,14323.0
2017-10-06 10:10:00,33.26,33.26,33.25,33.26,4092.0,29.9874,29.9874,29.9783,29.9874,4092.0
2017-10-06 10:15:00,33.25,33.26,33.23,33.26,16739.0,29.9783,29.9874,29.9603,29.9874,16739.0
2017-10-06 10:20:00,33.26,33.29,33.25,33.29,39993.0,29.9874,30.0144,29.9783,30.0144,39993.0
2017-10-06 10:25:00,33.28,33.32,33.28,33.32,11013.0,30.0054,30.0414,30.0054,30.0414,11013.0
2017-10-06 10:30:00,33.33,33.33,33.3,33.3,9063.0,30.0505,30.0505,30.0234,30.0234,9063.0
2017-10-06 10:35:00,33.31,33.31,33.3,33.3,14380.0,30.0324,30.0324,30.0234,30.0234,14380.0
2017-10-06 10:40:00,33.3,33.3,33.3,33.3,2134.0,30.0234,30.0234,30.0234,30.0234,2134.0
2017-10-06 10:45:00,33.31,33.33,33.29,33.29,13950.0,30.0324,30.0505,30.0144,30.0144,13950.0
2017-10-06 10:50:00,33.29,33.32,33.27,33.28,30986.0,30.0144,30.0414,29.9964,30.0054,30986.0
2017-10-06 10:55:00,33.28,33.29,33.26,33.28,47715.0,30.0054,30.0144,29.9874,30.0054,47715.0
2017-10-06 11:00:00,33.27,33.28,33.26,33.28,41795.0,29.9964,30.0054,29.9874,30.0054,41795.0
2017-10-06 11:05:00,33.28,33.28,33.26,33.27,8529.0,30.0054,30.0054,29.9874,29.9964,8529.0
2017-10-06 11:10:00,33.28,33.3,33.28,33.3,25700.0,30.0054,30.0234,30.0054,30.0234,25700.0
2017-10-06 11:15:00,33.31,33.34,33.31,33.33,22409.0,30.0324,30.0595,30.0324,30.0505,22409.0
2017-10-06 11:20:00,33.32,33.33,33.31,33.33,4374.0,30.0414,30.0505,30.0324,30.0505,4374.0
2017-10-06 11:25:00,33.33,33.34,33.33,33.33,3746.0,30.0505,30.0595,30.0505,30.0505,3746.0
2017-10-06 11:30:00,33.34,33.34,33.33,33.33,3145.0,30.0595,30.0595,30.0505,30.0505,3145.0
2017-10-06 11:35:00,33.33,33.33,33.32,33.32,7223.0,30.0505,30.0505,30.0414,30.0414,7223.0
2017-10-06 11:40:00,33.32,33.33,33.3,33.32,14789.0,30.0414,30.0505,30.0234,30.0414,14789.0
2017-10-06 11:45:00,33.33,33.34,33.32,33.33,7441.0,30.0505,30.0595,30.0414,30.0505,7441.0
2017-10-06 11:50:00,33.33,33.33,33.31,33.32,9531.0,30.0505,30.0505,30.0324,30.0414,9531.0
2017-10-06 11:55:00,33.32,33.33,33.31,33.32,10647.0,30.0414,30.0505,30.0324,30.0414,10647.0
2017-10-06 12:00:00,33.32,33.32,33.3,33.3,17577.0,30.0414,30.0414,30.0234,30.0234,17577.0
2017-10-06 12:05:00,33.3,33.31,33.3,33.31,4700.0,30.0234,30.0324,30.0234,30.0324,4700.0
2017-10-06 12:10:00,33.31,33.31,33.27,33.29,15968.0,30.0324,30.0324,29.9964,30.0144,15968.0
2017-10-06 12:15:00,33.29,33.31,33.28,33.31,11840.0,30.0144,30.0324,30.0054,30.0324,11840.0
2017-10-06 12:20:00,33.3,33.3,33.29,33.3,14210.0,30.0234,30.0234,30.0144,30.0234,14210.0
2017-10-06 12:25:00,33.31,33.31,33.3,33.3,1200.0,30.0324,30.0324,30.0234,30.0234,1200.0
2017-10-06 12:30:00,33.3,33.32,33.3,33.31,21050.0,30.0234,30.0414,30.0234,30.0324,21050.0
2017-10-06 12:35:00,33.31,33.32,33.29,33.31,66850.0,30.0324,30.0414,30.0144,30.0324,66850.0
2017-10-06 12:40:00,33.3,33.32,33.3,33.32,14027.0,30.0234,30.0414,30.0234,30.0414,14027.0
2017-10-06 12:45:00,33.32,33.33,33.32,33.33,13744.0,30.0414,30.0505,30.0414,30.0505,13744.0
2017-10-06 12:50:00,33.33,33.33,33.32,33.32,12970.0,30.0505,30.0505,30.0414,30.0414,12970.0
2017-10-06 12:55:00,33.32,33.33,33.31,33.32,10991.0,30.0414,30.0505,30.0324,30.0414,10991.0
2017-10-06 13:00:00,33.32,33.33,33.32,33.32,3850.0,30.0414,30.0505,30.0414,30.0414,3850.0
2017-10-06 13:05:00,33.32,33.33,33.32,33.33,18149.0,30.0414,30.0505,30.0414,30.0505,18149.0
2017-10-06 13:10:00,33.33,33.33,33.32,33.33,5019.0,30.0505,30.0505,30.0414,30.0505,5019.0
2017-10-06 13:15:00,33.32,33.33,33.32,33.32,1700.0,30.0414,30.0505,30.0414,30.0414,1700.0
2017-10-06 13:20:00,33.33,33.33,33.32,33.32,1400.0,30.0505,30.0505,30.0414,30.0414,1400.0
2017-10-06 13:25:00,33.33,33.33,33.31,33.32,23508.0,30.0505,30.0505,30.0324,30.0414,23508.0
2017-10-06 13:30:00,33.33,33.33,33.31,33.31,18233.0,30.0505,30.0505,30.0324,30.0324,18233.0
2017-10-06 13:35:00,33.31,33.31,33.3,33.3,9771.0,30.0324,30.0324,30.0234,30.0234,9771.0
2017-10-06 13:40:00,33.3,33.32,33.3,33.32,4474.0,30.0234,30.0414,30.0234,30.0414,4474.0
2017-10-06 13:45:00,33.32,33.33,33.3,33.3,9908.0,30.0414,30.0505,30.0234,30.0234,9908.0
2017-10-06 13:50:00,33.3,33.33,33.3,33.33,27804.0,30.0234,30.0505,30.0234,30.0505,27804.0
2017-10-06 13:55:00,33.33,33.33,33.31,33.32,2200.0,30.0505,30.0505,30.0324,30.0414,2200.0
2017-10-06 14:00:00,33.31,33.32,33.31,33.32,1900.0,30.0324,30.0414,30.0324,30.0414,1900.0
2017-10-06 14:05:00,33.32,33.34,33.31,33.33,32688.0,30.0414,30.0595,30.0324,30.0505,32688.0
2017-10-06 14:10:00,33.33,33.34,33.32,33.34,9650.0,30.0505,30.0595,30.0414,30.0595,9650.0
2017-10-06 14:15:00,33.34,33.34,33.33,33.33,892.0,30.0595,30.0595,30.0505,30.0505,892.0
2017-10-06 14:20:00,33.33,33.34,33.33,33.33,6300.0,30.0505,30.0595,30.0505,30.0505,6300.0
2017-10-06 14:25:00,33.34,33.34,33.33,33.34,17540.0,30.0595,30.0595,30.0505,30.0595,17540.0
2017-10-06 14:30:00,33.34,33.34,33.33,33.33,7300.0,30.0595,30.0595,30.0505,30.0505,7300.0
2017-10-06 14:35:00,33.33,33.34,33.33,33.34,1588.0,30.0505,30.0595,30.0505,30.0595,1588.0
2017-10-06 14:40:00,33.33,33.34,33.33,33.33,7420.0,30.0505,30.0595,30.0505,30.0505,7420.0
2017-10-06 14:45:00,33.33,33.35,33.33,33.34,20637.0,30.0505,30.0685,30.0505,30.0595,20637.0
2017-10-06 14:50:00,33.34,33.36,33.34,33.36,48252.0,30.0595,30.0775,30.0595,30.0775,48252.0
2017-10-06 14:55:00,33.35,33.36,33.34,33.34,21294.0,30.0685,30.0775,30.0595,30.0595,21294.0
2017-10-06 15:00:00,33.34,33.36,33.34,33.34,14595.0,30.0595,30.0775,30.0595,30.0595,14595.0
2017-10-06 15:05:00,33.34,33.35,33.34,33.34,2603.0,30.0595,30.0685,30.0595,30.0595,2603.0
2017-10-06 15:10:00,33.34,33.35,33.34,33.34,3919.0,30.0595,30.0685,30.0595,30.0595,3919.0
2017-10-06 15:15:00,33.34,33.35,33.33,33.34,14479.0,30.0595,30.0685,30.0505,30.0595,14479.0
2017-10-06 15:20:00,33.34,33.35,33.34,33.34,3600.0,30.0595,30.0685,30.0595,30.0595,3600.0
2017-10-06 15:25:00,33.34,33.35,33.34,33.35,810.0,30.0595,30.0685,30.0595,30.0685,810.0
2017-10-06 15:30:00,33.34,33.35,33.34,33.34,6100.0,30.0595,30.0685,30.0595,30.0595,6100.0
2017-10-06 15:35:00,33.35,33.35,33.34,33.34,2100.0,30.0685,30.0685,30.0595,30.0595,2100.0
2017-10-06 15:40:00,33.34,33.35,33.34,33.34,3500.0,30.0595,30.0685,30.0595,30.0595,3500.0
2017-10-06 15:45:00,33.34,33.37,33.34,33.35,29928.0,30.0595,30.0865,30.0595,30.0685,29928.0
2017-10-06 15:50:00,33.35,33.36,33.34,33.35,56786.0,30.0685,30.0775,30.0595,30.0685,56786.0
2017-10-06 15:55:00,33.36,33.39,33.34,33.39,388534.0,30.0775,30.1046,30.0595,30.1046,388534.0
2017-10-09 09:30:00,33.5,33.51,33.45,33.48,80643.0,30.2037,30.2128,30.1587,30.1857,80643.0
2017-10-09 09:35:00,33.48,33.49,33.47,33.48,31650.0,30.1857,30.1947,30.1767,30.1857,31650.0
2017-10-09 09:40:00,33.48,33.49,33.47,33.47,13789.0,30.1857,30.1947,30.1767,30.1767,13789.0
2017-10-09 09:45:00,33.47,33.47,33.45,33.46,38715.0,30.1767,30.1767,30.1587,30.1677,38715.0
2017-10-09 09:50:00,33.46,33.46,33.44,33.45,17356.0,30.1677,30.1677,30.1496,30.1587,17356.0
2017-10-09 09:55:00,33.45,33.47,33.44,33.47,13550.0,30.1587,30.1767,30.1496,30.1767,13550.0
2017-10-09 10:00:00,33.46,33.47,33.45,33.45,54316.0,30.1677,30.1767,30.1587,30.1587,54316.0
2017-10-09 10:05:00,33.45,33.46,33.45,33.45,17798.0,30.1587,30.1677,30.1587,30.1587,17798.0
2017-10-09 10:10:00,33.46,33.46,33.43,33.44,37928.0,30.1677,30.1677,30.1406,30.1496,37928.0
2017-10-09 10:15:00,33.44,33.45,33.43,33.45,6504.0,30.1496,30.1587,30.1406,30.1587,6504.0
2017-10-09 10:20:00,33.45,33.45,33.43,33.43,17794.0,30.1587,30.1587,30.1406,30.1406,17794.0
2017-10-09 10:25:00,33.43,33.44,33.42,33.43,20130.0,30.1406,30.1496,30.1316,30.1406,20130.0
2017-10-09 10:30:00,33.43,33.43,33.42,33.43,15794.0,30.1406,30.1406,30.1316,30.1406,15794.0
2017-10-09 10:35:00,33.43,33.43,33.42,33.42,7870.0,30.1406,30.1406,30.1316,30.1316,7870.0
2017-10-09 10:40:00,33.42,33.43,33.42,33.42,41911.0,30.1316,30.1406,30.1316,30.1316,41911.0
2017-10-09 10:45:00,33.42,33.43,33.41,33.41,30877.0,30.1316,30.1406,30.1226,30.1226,30877.0
2017-10-09 10:50:00,33.42,33.44,33.41,33.44,36904.0,30.1316,30.1496,30.1226,30.1496,36904.0
2017-10-09 10:55:00,33.44,33.45,33.42,33.43,31567.0,30.1496,30.1587,30.1316,30.1406,31567.0
2017-10-09 11:00:00,33.43,33.43,33.42,33.43,500.0,30.1406,30.1406,30.1316,30.1406,500.0
2017-10-09 11:05:00,33.43,33.43,33.42,33.42,2982.0,30.1406,30.1406,30.1316,30.1316,2982.0
2017-10-09 11:10:00,33.43,33.43,33.41,33.41,22356.0,30.1406,30.1406,30.1226,30.1226,22356.0
2017-10-09 11:15:00,33.41,33.43,33.41,33.43,19516.0,30.1226,30.1406,30.1226,30.1406,19516.0
2017-10-09 11:20:00,33.43,33.44,33.42,33.44,40825.0,30.1406,30.1496,30.1316,30.1496,40825.0
2017-10-09 11:25:00,33.44,33.47,33.43,33.45,57136.0,30.1496,30.1767,30.1406,30.1587,57136.0
2017-10-09 11:30:00,33.46,33.47,33.45,33.46,163782.0,30.1677,30.1767,30.1587,30.1677,163782.0
2017-10-09 11:35:00,33.46,33.47,33.46,33.47,18940.0,30.1677,30.1767,30.1677,30.1767,18940.0
2017-10-09 11:40:00,33.46,33.47,33.46,33.47,9595.0,30.1677,30.1767,30.1677,30.1767,9595.0
2017-10-09 11:45:00,33.47,33.48,33.46,33.48,7698.0,30.1767,30.1857,30.1677,30.1857,7698.0
2017-10-09 11:50:00,33.48,33.48,33.47,33.48,55040.0,30.1857,30.1857,30.1767,30.1857,55040.0
2017-10-09 11:55:00,33.48,33.49,33.47,33.48,49974.0,30.1857,30.1947,30.1767,30.1857,49974.0
2017-10-09 12:00:00,33.48,33.49,33.47,33.48,17295.0,30.1857,30.1947,30.1767,30.1857,17295.0
2017-10-09 12:05:00,33.48,33.48,33.47,33.47,7251.0,30.1857,30.1857,30.1767,30.1767,7251.0
2017-10-09 12:10:00,33.48,33.48,33.46,33.46,16383.0,30.1857,30.1857,30.1677,30.1677,16383.0
2017-10-09 12:15:00,33.46,33.47,33.46,33.47,13283.0,30.1677,30.1767,30.1677,30.1767,13283.0
2017-10-09 12:20:00,33.47,33.47,33.46,33.47,1666.0,30.1767,30.1767,30.1677,30.1767,1666.0
2017-10-09 12:25:00,33.47,33.48,33.47,33.48,18103.0,30.1767,30.1857,30.1767,30.1857,18103.0
2017-10-09 12:30:00,33.48,33.48,33.47,33.47,4140.0,30.1857,30.1857,30.1767,30.1767,4140.0
2017-10-09 12:35:00,33.48,33.49,33.47,33.48,78939.0,30.1857,30.1947,30.1767,30.1857,78939.0
2017-10-09 12:40:00,33.47,33.48,33.47,33.48,700.0,30.1767,30.1857,30.1767,30.1857,700.0
2017-10-09 12:45:00,33.48,33.5,33.47,33.49,9417.0,30.1857,30.2037,30.1767,30.1947,9417.0
2017-10-09 12:50:00,33.49,33.49,33.48,33.48,7600.0,30.1947,30.1947,30.1857,30.1857,7600.0
2017-10-09 12:55:00,33.49,33.49,33.48,33.49,4175.0,30.1947,30.1947,30.1857,30.1947,4175.0
2017-10-09 13:00:00,33.49,33.49,33.49,33.49,0.0,30.1947,30.1947,30.1947,30.1947,0.0
2017-10-09 13:05:00,33.5,33.5,33.49,33.5,8550.0,30.2037,30.2037,30.1947,30.2037,8550.0
2017-10-09 13:10:00,33.5,33.5,33.49,33.5,9530.0,30.2037,30.2037,30.1947,30.2037,9530.0
2017-10-09 13:15:00,33.49,33.51,33.49,33.51,27076.0,30.1947,30.2128,30.1947,30.2128,27076.0
2017-10-09 13:20:00,33.5,33.51,33.5,33.5,4950.0,30.2037,30.2128,30.2037,30.2037,4950.0
2017-10-09 13:25:00,33.5,33.51,33.5,33.5,4100.0,30.2037,30.2128,30.2037,30.2037,4100.0
2017-10-09 13:30:00,33.5,33.51,33.47,33.47,37085.0,30.2037,30.2128,30.1767,30.1767,37085.0
2017-10-09 13:35:00,33.47,33.49,33.47,33.48,8103.0,30.1767,30.1947,30.1767,30.1857,8103.0
2017-10-09 13:40:00,33.48,33.49,33.47,33.47,14722.0,30.1857,30.1947,30.1767,30.1767,14722.0
2017-10-09 13:45:00,33.47,33.48,33.47,33.47,7433.0,30.1767,30.1857,30.1767,30.1767,7433.0
2017-10-09 13:50:00,33.47,33.48,33.46,33.46,3212.0,30.1767,30.1857,30.1677,30.1677,3212.0
2017-10-09 13:55:00,33.46,33.47,33.46,33.46,7898.0,30.1677,30.1767,30.1677,30.1677,7898.0
2017-10-09 14:00:00,33.47,33.49,33.46,33.49,14972.0,30.1767,30.1947,30.1677,30.1947,14972.0
2017-10-09 14:05:00,33.49,33.49,33.48,33.48,6310.0,30.1947,30.1947,30.1857,30.1857,6310.0
2017-10-09 14:10:00,33.48,33.49,33.48,33.48,3023.0,30.1857,30.1947,30.1857,30.1857,3023.0
2017-10-09 14:15:00,33.48,33.49,33.48,33.48,2583.0,30.1857,30.1947,30.1857,30.1857,2583.0
2017-10-09 14:20:00,33.48,33.49,33.48,33.48,931.0,30.1857,30.1947,30.1857,30.1857,931.0
2017-10-09 14:25:00,33.48,33.49,33.48,33.48,800.0,30.1857,30.1947,30.1857,30.1857,800.0
2017-10-09 14:30:00,33.48,33.49,33.47,33.48,16644.0,30.1857,30.1947,30.1767,30.1857,16644.0
2017-10-09 14:35:00,33.47,33.48,33.46,33.47,7350.0,30.1767,30.1857,30.1677,30.1767,7350.0
2017-10-09 14:40:00,33.47,33.47,33.46,33.47,5300.0,30.1767,30.1767,30.1677,30.1767,5300.0
2017-10-09 14:45:00,33.47,33.48,33.46,33.48,8046.0,30.1767,30.1857,30.1677,30.1857,8046.0
2017-10-09 14:50:00,33.48,33.48,33.47,33.48,2310.0,30.1857,30.1857,30.1767,30.1857,2310.0
2017-10-09 14:55:00,33.48,33.48,33.46,33.46,20391.0,30.1857,30.1857,30.1677,30.1677,20391.0
2017-10-09 15:00:00,33.46,33.46,33.44,33.44,16415.0,30.1677,30.1677,30.1496,30.1496,16415.0
2017-10-09 15:05:00,33.45,33.45,33.44,33.45,4592.0,30.1587,30.1587,30.1496,30.1587,4592.0
2017-10-09 15:10:00,33.45,33.45,33.44,33.44,8750.0,30.1587,30.1587,30.1496,30.1496,8750.0
2017-10-09 15:15:00,33.45,33.45,33.44,33.45,2792.0,30.1587,30.1587,30.1496,30.1587,2792.0
2017-10-09 15:20:00,33.44,33.45,33.44,33.45,5184.0,30.1496,30.1587,30.1496,30.1587,5184.0
2017-10-09 15:25:00,33.45,33.46,33.44,33.45,10261.0,30.1587,30.1677,30.1496,30.1587,10261.0
2017-10-09 15:30:00,33.45,33.46,33.45,33.46,6000.0,30.1587,30.1677,30.1587,30.1677,6000.0
2017-10-09 15:35:00,33.45,33.46,33.45,33.46,4682.0,30.1587,30.1677,30.1587,30.1677,4682.0
2017-10-09 15:40:00,33.46,33.46,33.45,33.45,7153.0,30.1677,30.1677,30.1587,30.1587,7153.0
2017-10-09 15:45:00,33.45,33.46,33.45,33.45,3918.0,30.1587,30.1677,30.1587,30.1587,3918.0
2017-10-09 15:50:00,33.46,33.49,33.45,33.48,42362.0,30.1677,30.1947,30.1587,30.1857,42362.0
2017-10-09 15:55:00,33.48,33.51,33.48,33.5,168851.0,30.1857,30.2128,30.1857,30.2037,168851.0
2017-10-10 09:30:00,33.74,33.8,33.74,33.79,57464.0,30.4201,30.4742,30.4201,30.4652,57464.0
2017-10-10 09:35:00,33.79,33.84,33.79,33.84,76235.0,30.4652,30.5103,30.4652,30.5103,76235.0
2017-10-10 09:40:00,33.83,33.87,33.83,33.87,59023.0,30.5013,30.5373,30.5013,30.5373,59023.0
2017-10-10 09:45:00,33.87,33.87,33.84,33.85,25972.0,30.5373,30.5373,30.5103,30.5193,25972.0
2017-10-10 09:50:00,33.85,33.86,33.84,33.85,23971.0,30.5193,30.5283,30.5103,30.5193,23971.0
2017-10-10 09:55:00,33.85,33.85,33.84,33.84,3621.0,30.5193,30.5193,30.5103,30.5103,3621.0
2017-10-10 10:00:00,33.85,33.85,33.83,33.84,21362.0,30.5193,30.5193,30.5013,30.5103,21362.0
2017-10-10 10:05:00,33.84,33.84,33.82,33.82,13603.0,30.5103,30.5103,30.4922,30.4922,13603.0
2017-10-10 10:10:00,33.83,33.83,33.8,33.82,31261.0,30.5013,30.5013,30.4742,30.4922,31261.0
2017-10-10 10:15:00,33.82,33.82,33.79,33.79,36088.0,30.4922,30.4922,30.4652,30.4652,36088.0
2017-10-10 10:20:00,33.79,33.81,33.77,33.8,43435.0,30.4652,30.4832,30.4472,30.4742,43435.0
2017-10-10 10:25:00,33.8,33.81,33.79,33.8,17714.0,30.4742,30.4832,30.4652,30.4742,17714.0
2017-10-10 10:30:00,33.8,33.81,33.78,33.79,27632.0,30.4742,30.4832,30.4562,30.4652,27632.0
2017-10-10 10:35:00,33.8,33.8,33.76,33.77,16387.0,30.4742,30.4742,30.4382,30.4472,16387.0
2017-10-10 10:40:00,33.77,33.8,33.77,33.8,22864.0,30.4472,30.4742,30.4472,30.4742,22864.0
2017-10-10 10:45:00,33.8,33.81,33.79,33.8,12562.0,30.4742,30.4832,30.4652,30.4742,12562.0
2017-10-10 10:50:00,33.8,33.81,33.8,33.81,7793.0,30.4742,30.4832,30.4742,30.4832,7793.0
2017-10-10 10:55:00,33.81,33.82,33.81,33.82,17671.0,30.4832,30.4922,30.4832,30.4922,17671.0
2017-10-10 11:00:00,33.82,33.82,33.81,33.82,4582.0,30.4922,30.4922,30.4832,30.4922,4582.0
2017-10-10 11:05:00,33.81,33.82,33.81,33.82,20632.0,30.4832,30.4922,30.4832,30.4922,20632.0
2017-10-10 11:10:00,33.82,33.82,33.81,33.82,3822.0,30.4922,30.4922,30.4832,30.4922,3822.0
2017-10-10 11:15:00,33.82,33.82,33.81,33.82,5900.0,30.4922,30.4922,30.4832,30.4922,5900.0
2017-10-10 11:20:00,33.82,33.82,33.81,33.82,6985.0,30.4922,30.4922,30.4832,30.4922,6985.0
2017-10-10 11:25:00,33.82,33.82,33.79,33.8,33154.0,30.4922,30.4922,30.4652,30.4742,33154.0
2017-10-10 11:30:00,33.8,33.81,33.8,33.81,18523.0,30.4742,30.4832,30.4742,30.4832,18523.0
2017-10-10 11:35:00,33.8,33.82,33.8,33.81,36997.0,30.4742,30.4922,30.4742,30.4832,36997.0
2017-10-10 11:40:00,33.81,33.81,33.8,33.81,1200.0,30.4832,30.4832,30.4742,30.4832,1200.0
2017-10-10 11:45:00,33.81,33.82,33.8,33.82,54674.0,30.4832,30.4922,30.4742,30.4922,54674.0
2017-10-10 11:50:00,33.82,33.82,33.81,33.81,15091.0,30.4922,30.4922,30.4832,30.4832,15091.0
2017-10-10 11:55:00,33.81,33.82,33.78,33.79,46066.0,30.4832,30.4922,30.4562,30.4652,46066.0
2017-10-10 12:00:00,33.8,33.8,33.78,33.79,3358.0,30.4742,30.4742,30.4562,30.4652,3358.0
2017-10-10 12:05:00,33.79,33.79,33.77,33.78,5356.0,30.4652,30.4652,30.4472,30.4562,5356.0
2017-10-10 12:10:00,33.77,33.77,33.75,33.77,16443.0,30.4472,30.4472,30.4291,30.4472,16443.0
2017-10-10 12:15:00,33.77,33.77,33.75,33.75,9472.0,30.4472,30.4472,30.4291,30.4291,9472.0
2017-10-10 12:20:00,33.75,33.78,33.74,33.77,15618.0,30.4291,30.4562,30.4201,30.4472,15618.0
2017-10-10 12:25:00,33.77,33.78,33.77,33.77,30355.0,30.4472,30.4562,30.4472,30.4472,30355.0
2017-10-10 12:30:00,33.78,33.8,33.77,33.8,34369.0,30.4562,30.4742,30.4472,30.4742,34369.0
2017-10-10 12:35:00,33.79,33.8,33.78,33.79,17787.0,30.4652,30.4742,30.4562,30.4652,17787.0
2017-10-10 12:40:00,33.78,33.79,33.78,33.79,6442.0,30.4562,30.4652,30.4562,30.4652,6442.0
2017-10-10 12:45:00,33.79,33.8,33.78,33.79,15715.0,30.4652,30.4742,30.4562,30.4652,15715.0
2017-10-10 12:50:00,33.8,33.81,33.79,33.8,30804.0,30.4742,30.4832,30.4652,30.4742,30804.0
2017-10-10 12:55:00,33.8,33.8,33.79,33.8,21524.0,30.4742,30.4742,30.4652,30.4742,21524.0
2017-10-10 13:00:00,33.8,33.8,33.79,33.8,3480.0,30.4742,30.4742,30.4652,30.4742,3480.0
2017-10-10 13:05:00,33.8,33.8,33.8,33.8,1200.0,30.4742,30.4742,30.4742,30.4742,1200.0
2017-10-10 13:10:00,33.8,33.81,33.79,33.8,23300.0,30.4742,30.4832,30.4652,30.4742,23300.0
2017-10-10 13:15:00,33.8,33.81,33.78,33.79,33486.0,30.4742,30.4832,30.4562,30.4652,33486.0
2017-10-10 13:20:00,33.79,33.79,33.78,33.79,2900.0,30.4652,30.4652,30.4562,30.4652,2900.0
2017-10-10 13:25:00,33.79,33.79,33.78,33.79,5500.0,30.4652,30.4652,30.4562,30.4652,5500.0
2017-10-10 13:30:00,33.79,33.79,33.78,33.79,2152.0,30.4652,30.4652,30.4562,30.4652,2152.0
2017-10-10 13:35:00,33.78,33.8,33.77,33.8,44998.0,30.4562,30.4742,30.4472,30.4742,44998.0
2017-10-10 13:40:00,33.8,33.8,33.79,33.79,7438.0,30.4742,30.4742,30.4652,30.4652,7438.0
2017-10-10 13:45:00,33.79,33.79,33.78,33.79,3380.0,30.4652,30.4652,30.4562,30.4652,3380.0
2017-10-10 13:50:00,33.79,33.79,33.78,33.79,6680.0,30.4652,30.4652,30.4562,30.4652,6680.0
2017-10-10 13:55:00,33.79,33.79,33.78,33.79,6614.0,30.4652,30.4652,30.4562,30.4652,6614.0
2017-10-10 14:00:00,33.79,33.79,33.78,33.79,16600.0,30.4652,30.4652,30.4562,30.4652,16600.0
2017-10-10 14:05:00,33.79,33.79,33.78,33.79,1911.0,30.4652,30.4652,30.4562,30.4652,1911.0
2017-10-10 14:10:00,33.79,33.79,33.78,33.79,1900.0,30.4652,30.4652,30.4562,30.4652,1900.0
2017-10-10 14:15:00,33.79,33.79,33.78,33.79,2500.0,30.4652,30.4652,30.4562,30.4652,2500.0
2017-10-10 14:20:00,33.79,33.79,33.78,33.79,9950.0,30.4652,30.4652,30.4562,30.4652,9950.0
2017-10-10 14:25:00,33.79,33.8,33.79,33.8,17672.0,30.4652,30.4742,30.4652,30.4742,17672.0
2017-10-10 14:30:00,33.8,33.81,33.79,33.8,20707.0,30.4742,30.4832,30.4652,30.4742,20707.0
2017-10-10 14:35:00,33.8,33.81,33.79,33.8,21862.0,30.4742,30.4832,30.4652,30.4742,21862.0
2017-10-10 14:40:00,33.8,33.8,33.79,33.79,7143.0,30.4742,30.4742,30.4652,30.4652,7143.0
2017-10-10 14:45:00,33.8,33.8,33.79,33.79,4470.0,30.4742,30.4742,30.4652,30.4652,4470.0
2017-10-10 14:50:00,33.79,33.81,33.79,33.8,33857.0,30.4652,30.4832,30.4652,30.4742,33857.0
2017-10-10 14:55:00,33.81,33.81,33.8,33.81,19657.0,30.4832,30.4832,30.4742,30.4832,19657.0
2017-10-10 15:00:00,33.8,33.82,33.8,33.82,26193.0,30.4742,30.4922,30.4742,30.4922,26193.0
2017-10-10 15:05:00,33.82,33.82,33.81,33.82,4852.0,30.4922,30.4922,30.4832,30.4922,4852.0
2017-10-10 15:10:00,33.82,33.82,33.81,33.82,6082.0,30.4922,30.4922,30.4832,30.4922,6082.0
2017-10-10 15:15:00,33.82,33.82,33.81,33.81,2827.0,30.4922,30.4922,30.4832,30.4832,2827.0
2017-10-10 15:20:00,33.82,33.82,33.81,33.82,8040.0,30.4922,30.4922,30.4832,30.4922,8040.0
2017-10-10 15:25:00,33.82,33.83,33.81,33.83,33718.0,30.4922,30.5013,30.4832,30.5013,33718.0
2017-10-10 15:30:00,33.83,33.83,33.82,33.83,12640.0,30.5013,30.5013,30.4922,30.5013,12640.0
2017-10-10 15:35:00,33.83,33.84,33.82,33.83,43172.0,30.5013,30.5103,30.4922,30.5013,43172.0
2017-10-10 15:40:00,33.84,33.84,33.82,33.83,37069.0,30.5103,30.5103,30.4922,30.5013,37069.0
2017-10-10 15:45:00,33.84,33.84,33.83,33.84,11533.0,30.5103,30.5103,30.5013,30.5103,11533.0
2017-10-10 15:50:00,33.84,33.86,33.83,33.84,172055.0,30.5103,30.5283,30.5013,30.5103,172055.0
2017-10-10 15:55:00,33.84,33.87,33.83,33.87,214293.0,30.5103,30.5373,30.5013,30.5373,214293.0
2017-10-11 09:30:00,33.73,33.75,33.66,33.66,140331.0,30.4111,30.4291,30.348,30.348,140331.0
2017-10-11 09:35:00,33.67,33.67,33.64,33.66,95896.0,30.357,30.357,30.33,30.348,95896.0
2017-10-11 09:40:00,33.66,33.67,33.64,33.64,67206.0,30.348,30.357,30.33,30.33,67206.0
2017-10-11 09:45:00,33.64,33.64,33.62,33.63,66167.0,30.33,30.33,30.3119,30.3209,66167.0
2017-10-11 09:50:00,33.63,33.63,33.61,33.62,44224.0,30.3209,30.3209,30.3029,30.3119,44224.0
2017-10-11 09:55:00,33.62,33.63,33.61,33.63,41504.0,30.3119,30.3209,30.3029,30.3209,41504.0
2017-10-11 10:00:00,33.63,33.64,33.63,33.64,52122.0,30.3209,30.33,30.3209,30.33,52122.0
2017-10-11 10:05:00,33.64,33.65,33.63,33.65,20420.0,30.33,30.339,30.3209,30.339,20420.0
2017-10-11 10:10:00,33.65,33.65,33.63,33.64,44580.0,30.339,30.339,30.3209,30.33,44580.0
2017-10-11 10:15:00,33.64,33.65,33.64,33.65,11677.0,30.33,30.339,30.33,30.339,11677.0
2017-10-11 10:20:00,33.65,33.66,33.64,33.66,79964.0,30.339,30.348,30.33,30.348,79964.0
2017-10-11 10:25:00,33.66,33.66,33.65,33.65,105881.0,30.348,30.348,30.339,30.339,105881.0
2017-10-11 10:30:00,33.65,33.68,33.65,33.68,14383.0,30.339,30.366,30.339,30.366,14383.0
2017-10-11 10:35:00,33.68,33.68,33.66,33.68,22346.0,30.366,30.366,30.348,30.366,22346.0
2017-10-11 10:40:00,33.68,33.68,33.67,33.68,15981.0,30.366,30.366,30.357,30.366,15981.0
2017-10-11 10:45:00,33.68,33.68,33.65,33.66,22576.0,30.366,30.366,30.339,30.348,22576.0
2017-10-11 10:50:00,33.66,33.66,33.65,33.66,3880.0,30.348,30.348,30.339,30.348,3880.0
2017-10-11 10:55:00,33.66,33.68,33.65,33.68,32444.0,30.348,30.366,30.339,30.366,32444.0
2017-10-11 11:00:00,33.68,33.68,33.67,33.68,18474.0,30.366,30.366,30.357,30.366,18474.0
2017-10-11 11:05:00,33.68,33.69,33.67,33.69,55041.0,30.366,30.375,30.357,30.375,55041.0
2017-10-11 11:10:00,33.69,33.69,33.68,33.68,8360.0,30.375,30.375,30.366,30.366,8360.0
2017-10-11 11:15:00,33.69,33.69,33.68,33.69,21497.0,30.375,30.375,30.366,30.375,21497.0
2017-10-11 11:20:00,33.69,33.7,33.68,33.7,40237.0,30.375,30.3841,30.366,30.3841,40237.0
2017-10-11 11:25:00,33.7,33.72,33.69,33.72,45083.0,30.3841,30.4021,30.375,30.4021,45083.0
2017-10-11 11:30:00,33.72,33.72,33.71,33.72,35359.0,30.4021,30.4021,30.3931,30.4021,35359.0
2017-10-11 11:35:00,33.72,33.72,33.7,33.71,11500.0,30.4021,30.4021,30.3841,30.3931,11500.0
2017-10-11 11:40:00,33.7,33.71,33.68,33.69,6450.0,30.3841,30.3931,30.366,30.375,6450.0
2017-10-11 11:45:00,33.69,33.69,33.68,33.69,3850.0,30.375,30.375,30.366,30.375,3850.0
2017-10-11 11:50:00,33.68,33.69,33.68,33.69,7064.0,30.366,30.375,30.366,30.375,7064.0
2017-10-11 11:55:00,33.69,33.69,33.67,33.68,13650.0,30.375,30.375,30.357,30.366,13650.0
2017-10-11 12:00:00,33.68,33.68,33.67,33.68,30707.0,30.366,30.366,30.357,30.366,30707.0
2017-10-11 12:05:00,33.68,33.68,33.66,33.67,47500.0,30.366,30.366,30.348,30.357,47500.0
2017-10-11 12:10:00,33.67,33.67,33.66,33.67,2200.0,30.357,30.357,30.348,30.357,2200.0
2017-10-11 12:15:00,33.67,33.67,33.67,33.67,1700.0,30.357,30.357,30.357,30.357,1700.0
2017-10-11 12:20:00,33.67,33.67,33.66,33.66,2300.0,30.357,30.357,30.348,30.348,2300.0
2017-10-11 12:25:00,33.66,33.67,33.66,33.67,4000.0,30.348,30.357,30.348,30.357,4000.0
2017-10-11 12:30:00,33.67,33.68,33.67,33.68,20032.0,30.357,30.366,30.357,30.366,20032.0
2017-10-11 12:35:00,33.68,33.68,33.66,33.66,22700.0,30.366,30.366,30.348,30.348,22700.0
2017-10-11 12:40:00,33.67,33.67,33.66,33.67,6335.0,30.357,30.357,30.348,30.357,6335.0
2017-10-11 12:45:00,33.67,33.67,33.66,33.66,42040.0,30.357,30.357,30.348,30.348,42040.0
2017-10-11 12:50:00,33.67,33.68,33.66,33.68,11780.0,30.357,30.366,30.348,30.366,11780.0
2017-10-11 12:55:00,33.68,33.68,33.67,33.68,3026.0,30.366,30.366,30.357,30.366,3026.0
2017-10-11 13:00:00,33.67,33.68,33.67,33.68,6867.0,30.357,30.366,30.357,30.366,6867.0
2017-10-11 13:05:00,33.68,33.69,33.68,33.69,9668.0,30.366,30.375,30.366,30.375,9668.0
2017-10-11 13:10:00,33.69,33.7,33.68,33.7,31164.0,30.375,30.3841,30.366,30.3841,31164.0
2017-10-11 13:15:00,33.7,33.7,33.69,33.7,5436.0,30.3841,30.3841,30.375,30.3841,5436.0
2017-10-11 13:20:00,33.7,33.7,33.68,33.69,26181.0,30.3841,30.3841,30.366,30.375,26181.0
2017-10-11 13:25:00,33.69,33.69,33.68,33.69,8000.0,30.375,30.375,30.366,30.375,8000.0
2017-10-11 13:30:00,33.69,33.69,33.68,33.69,4342.0,30.375,30.375,30.366,30.375,4342.0
2017-10-11 13:35:00,33.68,33.69,33.68,33.69,4456.0,30.366,30.375,30.366,30.375,4456.0
2017-10-11 13:40:00,33.69,33.69,33.68,33.69,7540.0,30.375,30.375,30.366,30.375,7540.0
2017-10-11 13:45:00,33.69,33.69,33.65,33.66,46237.0,30.375,30.375,30.339,30.348,46237.0
2017-10-11 13:50:00,33.66,33.68,33.65,33.66,43381.0,30.348,30.366,30.339,30.348,43381.0
2017-10-11 13:55:00,33.67,33.67,33.65,33.65,9659.0,30.357,30.357,30.339,30.339,9659.0
2017-10-11 14:00:00,33.66,33.7,33.66,33.69,62670.0,30.348,30.3841,30.348,30.375,62670.0
2017-10-11 14:05:00,33.69,33.72,33.69,33.72,51079.0,30.375,30.4021,30.375,30.4021,51079.0
2017-10-11 14:10:00,33.72,33.72,33.69,33.7,10316.0,30.4021,30.4021,30.375,30.3841,10316.0
2017-10-11 14:15:00,33.69,33.72,33.69,33.72,21937.0,30.375,30.4021,30.375,30.4021,21937.0
2017-10-11 14:20:00,33.72,33.72,33.7,33.7,8904.0,30.4021,30.4021,30.3841,30.3841,8904.0
2017-10-11 14:25:00,33.7,33.71,33.7,33.7,4950.0,30.3841,30.3931,30.3841,30.3841,4950.0
2017-10-11 14:30:00,33.7,33.72,33.7,33.72,21494.0,30.3841,30.4021,30.3841,30.4021,21494.0
2017-10-11 14:35:00,33.72,33.72,33.71,33.72,5501.0,30.4021,30.4021,30.3931,30.4021,5501.0
2017-10-11 14:40:00,33.72,33.72,33.71,33.72,23432.0,30.4021,30.4021,30.3931,30.4021,23432.0
2017-10-11 14:45:00,33.72,33.72,33.71,33.72,7958.0,30.4021,30.4021,30.3931,30.4021,7958.0
2017-10-11 14:50:00,33.71,33.72,33.7,33.7,12969.0,30.3931,30.4021,30.3841,30.3841,12969.0
2017-10-11 14:55:00,33.71,33.73,33.7,33.72,29359.0,30.3931,30.4111,30.3841,30.4021,29359.0
2017-10-11 15:00:00,33.72,33.72,33.71,33.72,8355.0,30.4021,30.4021,30.3931,30.4021,8355.0
2017-10-11 15:05:00,33.72,33.73,33.72,33.72,18187.0,30.4021,30.4111,30.4021,30.4021,18187.0
2017-10-11 15:10:00,33.73,33.74,33.72,33.73,32592.0,30.4111,30.4201,30.4021,30.4111,32592.0
2017-10-11 15:15:00,33.73,33.74,33.73,33.73,4050.0,30.4111,30.4201,30.4111,30.4111,4050.0
2017-10-11 15:20:00,33.74,33.75,33.73,33.73,25195.0,30.4201,30.4291,30.4111,30.4111,25195.0
2017-10-11 15:25:00,33.73,33.74,33.73,33.74,7200.0,30.4111,30.4201,30.4111,30.4201,7200.0
2017-10-11 15:30:00,33.74,33.74,33.73,33.74,15312.0,30.4201,30.4201,30.4111,30.4201,15312.0
2017-10-11 15:35:00,33.74,33.74,33.73,33.74,9375.0,30.4201,30.4201,30.4111,30.4201,9375.0
2017-10-11 15:40:00,33.74,33.74,33.73,33.74,16248.0,30.4201,30.4201,30.4111,30.4201,16248.0
2017-10-11 15:45:00,33.74,33.74,33.73,33.74,40995.0,30.4201,30.4201,30.4111,30.4201,40995.0
2017-10-11 15:50:00,33.74,33.75,33.73,33.73,61048.0,30.4201,30.4291,30.4111,30.4111,61048.0
2017-10-11 15:55:00,33.73,33.76,33.72,33.75,114653.0,30.4111,30.4382,30.4021,30.4291,114653.0
2017-10-12 09:30:00,34.05,34.14,34.05,34.09,121421.0,30.6996,30.7808,30.6996,30.7357,121421.0
2017-10-12 09:35:00,34.09,34.11,34.08,34.11,70583.0,30.7357,30.7537,30.7267,30.7537,70583.0
2017-10-12 09:40:00,34.11,34.11,34.08,34.09,42611.0,30.7537,30.7537,30.7267,30.7357,42611.0
2017-10-12 09:45:00,34.09,34.09,34.07,34.09,17365.0,30.7357,30.7357,30.7176,30.7357,17365.0
2017-10-12 09:50:00,34.09,34.09,34.06,34.08,28917.0,30.7357,30.7357,30.7086,30.7267,28917.0
2017-10-12 09:55:00,34.08,34.09,34.07,34.08,26193.0,30.7267,30.7357,30.7176,30.7267,26193.0
2017-10-12 10:00:00,34.07,34.1,34.06,34.09,153373.0,30.7176,30.7447,30.7086,30.7357,153373.0
2017-10-12 10:05:00,34.09,34.11,34.07,34.11,111857.0,30.7357,30.7537,30.7176,30.7537,111857.0
2017-10-12 10:10:00,34.11,34.13,34.11,34.12,86702.0,30.7537,30.7717,30.7537,30.7627,86702.0
2017-10-12 10:15:00,34.12,34.13,34.11,34.12,44193.0,30.7627,30.7717,30.7537,30.7627,44193.0
2017-10-12 10:20:00,34.11,34.14,34.11,34.12,41596.0,30.7537,30.7808,30.7537,30.7627,41596.0
2017-10-12 10:25:00,34.13,34.14,34.12,34.14,25814.0,30.7717,30.7808,30.7627,30.7808,25814.0
2017-10-12 10:30:00,34.13,34.15,34.13,34.15,30954.0,30.7717,30.7898,30.7717,30.7898,30954.0
2017-10-12 10:35:00,34.15,34.16,34.11,34.12,26862.0,30.7898,30.7988,30.7537,30.7627,26862.0
2017-10-12 10:40:00,34.12,34.14,34.11,34.12,56641.0,30.7627,30.7808,30.7537,30.7627,56641.0
2017-10-12 10:45:00,34.11,34.14,34.1,34.14,32966.0,30.7537,30.7808,30.7447,30.7808,32966.0
2017-10-12 10:50:00,34.14,34.14,34.12,34.13,16665.0,30.7808,30.7808,30.7627,30.7717,16665.0
2017-10-12 10:55:00,34.13,34.14,34.12,34.13,19181.0,30.7717,30.7808,30.7627,30.7717,19181.0
2017-10-12 11:00:00,34.13,34.15,34.12,34.14,13011.0,30.7717,30.7898,30.7627,30.7808,13011.0
2017-10-12 11:05:00,34.14,34.14,34.12,34.13,11052.0,30.7808,30.7808,30.7627,30.7717,11052.0
2017-10-12 11:10:00,34.13,34.13,34.11,34.13,18670.0,30.7717,30.7717,30.7537,30.7717,18670.0
2017-10-12 11:15:00,34.14,34.14,34.13,34.13,23790.0,30.7808,30.7808,30.7717,30.7717,23790.0
2017-10-12 11:20:00,34.13,34.14,34.13,34.14,13345.0,30.7717,30.7808,30.7717,30.7808,13345.0
2017-10-12 11:25:00,34.14,34.14,34.11,34.12,17734.0,30.7808,30.7808,30.7537,30.7627,17734.0
2017-10-12 11:30:00,34.11,34.13,34.1,34.13,14350.0,30.7537,30.7717,30.7447,30.7717,14350.0
2017-10-12 11:35:00,34.13,34.15,34.12,34.13,30518.0,30.7717,30.7898,30.7627,30.7717,30518.0
2017-10-12 11:40:00,34.13,34.14,34.13,34.13,5979.0,30.7717,30.7808,30.7717,30.7717,5979.0
2017-10-12 11:45:00,34.13,34.15,34.12,34.15,24917.0,30.7717,30.7898,30.7627,30.7898,24917.0
2017-10-12 11:50:00,34.15,34.16,34.14,34.15,13207.0,30.7898,30.7988,30.7808,30.7898,13207.0
2017-10-12 11:55:00,34.15,34.17,34.15,34.16,19585.0,30.7898,30.8078,30.7898,30.7988,19585.0
2017-10-12 12:00:00,34.16,34.17,34.14,34.16,9425.0,30.7988,30.8078,30.7808,30.7988,9425.0
2017-10-12 12:05:00,34.15,34.16,34.15,34.16,4045.0,30.7898,30.7988,30.7898,30.7988,4045.0
2017-10-12 12:10:00,34.15,34.15,34.14,34.14,9090.0,30.7898,30.7898,30.7808,30.7808,9090.0
2017-10-12 12:15:00,34.14,34.15,34.12,34.13,15789.0,30.7808,30.7898,30.7627,30.7717,15789.0
2017-10-12 12:20:00,34.13,34.14,34.12,34.13,37170.0,30.7717,30.7808,30.7627,30.7717,37170.0
2017-10-12 12:25:00,34.13,34.14,34.12,34.14,60987.0,30.7717,30.7808,30.7627,30.7808,60987.0
2017-10-12 12:30:00,34.14,34.14,34.13,34.14,10759.0,30.7808,30.7808,30.7717,30.7808,10759.0
2017-10-12 12:35:00,34.14,34.14,34.13,34.14,5956.0,30.7808,30.7808,30.7717,30.7808,5956.0
2017-10-12 12:40:00,34.14,34.14,34.13,34.14,16162.0,30.7808,30.7808,30.7717,30.7808,16162.0
2017-10-12 12:45:00,34.13,34.14,34.11,34.12,15864.0,30.7717,30.7808,30.7537,30.7627,15864.0
2017-10-12 12:50:00,34.12,34.12,34.09,34.09,9692.0,30.7627,30.7627,30.7357,30.7357,9692.0
2017-10-12 12:55:00,34.09,34.12,34.09,34.12,24672.0,30.7357,30.7627,30.7357,30.7627,24672.0
2017-10-12 13:00:00,34.11,34.12,34.11,34.11,9836.0,30.7537,30.7627,30.7537,30.7537,9836.0
2017-10-12 13:05:00,34.11,34.11,34.1,34.11,9351.0,30.7537,30.7537,30.7447,30.7537,9351.0
2017-10-12 13:10:00,34.11,34.14,34.1,34.14,23225.0,30.7537,30.7808,30.7447,30.7808,23225.0
2017-10-12 13:15:00,34.14,34.14,34.1,34.11,18377.0,30.7808,30.7808,30.7447,30.7537,18377.0
2017-10-12 13:20:00,34.1,34.12,34.1,34.12,11650.0,30.7447,30.7627,30.7447,30.7627,11650.0
2017-10-12 13:25:00,34.12,34.12,34.11,34.12,5146.0,30.7627,30.7627,30.7537,30.7627,5146.0
2017-10-12 13:30:00,34.11,34.12,34.1,34.11,4927.0,30.7537,30.7627,30.7447,30.7537,4927.0
2017-10-12 13:35:00,34.11,34.12,34.1,34.12,8671.0,30.7537,30.7627,30.7447,30.7627,8671.0
2017-10-12 13:40:00,34.11,34.12,34.1,34.11,50419.0,30.7537,30.7627,30.7447,30.7537,50419.0
2017-10-12 13:45:00,34.1,34.11,34.09,34.09,18192.0,30.7447,30.7537,30.7357,30.7357,18192.0
2017-10-12 13:50:00,34.09,34.1,34.09,34.09,4004.0,30.7357,30.7447,30.7357,30.7357,4004.0
2017-10-12 13:55:00,34.09,34.1,34.09,34.1,14205.0,30.7357,30.7447,30.7357,30.7447,14205.0
2017-10-12 14:00:00,34.11,34.12,34.09,34.1,8385.0,30.7537,30.7627,30.7357,30.7447,8385.0
2017-10-12 14:05:00,34.1,34.1,34.09,34.09,7566.0,30.7447,30.7447,30.7357,30.7357,7566.0
2017-10-12 14:10:00,34.09,34.1,34.09,34.09,6501.0,30.7357,30.7447,30.7357,30.7357,6501.0
2017-10-12 14:15:00,34.09,34.1,34.09,34.09,6356.0,30.7357,30.7447,30.7357,30.7357,6356.0
2017-10-12 14:20:00,34.09,34.1,34.09,34.09,7017.0,30.7357,30.7447,30.7357,30.7357,7017.0
2017-10-12 14:25:00,34.09,34.1,34.09,34.09,10513.0,30.7357,30.7447,30.7357,30.7357,10513.0
2017-10-12 14:30:00,34.09,34.1,34.09,34.1,14739.0,30.7357,30.7447,30.7357,30.7447,14739.0
2017-10-12 14:35:00,34.09,34.1,34.09,34.1,9869.0,30.7357,30.7447,30.7357,30.7447,9869.0
2017-10-12 14:40:00,34.09,34.13,34.09,34.12,44761.0,30.7357,30.7717,30.7357,30.7627,44761.0
2017-10-12 14:45:00,34.12,34.12,34.09,34.09,26641.0,30.7627,30.7627,30.7357,30.7357,26641.0
2017-10-12 14:50:00,34.09,34.11,34.09,34.11,21997.0,30.7357,30.7537,30.7357,30.7537,21997.0
2017-10-12 14:55:00,34.11,34.11,34.09,34.11,31224.0,30.7537,30.7537,30.7357,30.7537,31224.0
2017-10-12 15:00:00,34.11,34.12,34.1,34.12,27836.0,30.7537,30.7627,30.7447,30.7627,27836.0
2017-10-12 15:05:00,34.12,34.12,34.08,34.09,53493.0,30.7627,30.7627,30.7267,30.7357,53493.0
2017-10-12 15:10:00,34.09,34.1,34.08,34.09,43413.0,30.7357,30.7447,30.7267,30.7357,43413.0
2017-10-12 15:15:00,34.09,34.09,34.07,34.08,34671.0,30.7357,30.7357,30.7176,30.7267,34671.0
2017-10-12 15:20:00,34.08,34.09,34.06,34.07,35150.0,30.7267,30.7357,30.7086,30.7176,35150.0
2017-10-12 15:25:00,34.07,34.08,34.06,34.08,17235.0,30.7176,30.7267,30.7086,30.7267,17235.0
2017-10-12 15:30:00,34.07,34.1,34.07,34.09,47499.0,30.7176,30.7447,30.7176,30.7357,47499.0
2017-10-12 15:35:00,34.09,34.09,34.05,34.05,31722.0,30.7357,30.7357,30.6996,30.6996,31722.0
2017-10-12 15:40:00,34.05,34.07,34.05,34.07,18573.0,30.6996,30.7176,30.6996,30.7176,18573.0
2017-10-12 15:45:00,34.06,34.07,34.06,34.06,22611.0,30.7086,30.7176,30.7086,30.7086,22611.0
2017-10-12 15:50:00,34.06,34.08,34.04,34.08,114273.0,30.7086,30.7267,30.6906,30.7267,114273.0
2017-10-12 15:55:00,34.08,34.09,34.05,34.08,351758.0,30.7267,30.7357,30.6996,30.7267,351758.0
2017-10-13 09:30:00,34.39,34.55,34.37,34.53,205442.0,31.0062,31.1504,30.9881,31.1324,205442.0
2017-10-13 09:35:00,34.53,34.55,34.5,34.51,232457.0,31.1324,31.1504,31.1053,31.1144,232457.0
2017-10-13 09:40:00,34.51,34.51,34.5,34.51,30719.0,31.1144,31.1144,31.1053,31.1144,30719.0
2017-10-13 09:45:00,34.51,34.53,34.49,34.5,138055.0,31.1144,31.1324,31.0963,31.1053,138055.0
2017-10-13 09:50:00,34.5,34.52,34.49,34.52,30244.0,31.1053,31.1234,31.0963,31.1234,30244.0
2017-10-13 09:55:00,34.52,34.52,34.51,34.52,16347.0,31.1234,31.1234,31.1144,31.1234,16347.0
2017-10-13 10:00:00,34.52,34.53,34.51,34.53,84775.0,31.1234,31.1324,31.1144,31.1324,84775.0
2017-10-13 10:05:00,34.53,34.54,34.51,34.52,29414.0,31.1324,31.1414,31.1144,31.1234,29414.0
2017-10-13 10:10:00,34.52,34.52,34.51,34.52,28072.0,31.1234,31.1234,31.1144,31.1234,28072.0
2017-10-13 10:15:00,34.52,34.54,34.51,34.52,102461.0,31.1234,31.1414,31.1144,31.1234,102461.0
2017-10-13 10:20:00,34.53,34.56,34.52,34.55,100357.0,31.1324,31.1594,31.1234,31.1504,100357.0
2017-10-13 10:25:00,34.55,34.56,34.54,34.55,40049.0,31.1504,31.1594,31.1414,31.1504,40049.0
2017-10-13 10:30:00,34.55,34.56,34.55,34.56,2843.0,31.1504,31.1594,31.1504,31.1594,2843.0
2017-10-13 10:35:00,34.56,34.58,34.55,34.57,43508.0,31.1594,31.1775,31.1504,31.1685,43508.0
2017-10-13 10:40:00,34.56,34.58,34.56,34.58,39850.0,31.1594,31.1775,31.1594,31.1775,39850.0
2017-10-13 10:45:00,34.58,34.59,34.56,34.57,83851.0,31.1775,31.1865,31.1594,31.1685,83851.0
2017-10-13 10:50:00,34.56,34.57,34.55,34.55,43878.0,31.1594,31.1685,31.1504,31.1504,43878.0
2017-10-13 10:55:00,34.56,34.57,34.55,34.56,36490.0,31.1594,31.1685,31.1504,31.1594,36490.0
2017-10-13 11:00:00,34.56,34.57,34.55,34.57,19409.0,31.1594,31.1685,31.1504,31.1685,19409.0
2017-10-13 11:05:00,34.57,34.57,34.54,34.56,66042.0,31.1685,31.1685,31.1414,31.1594,66042.0
2017-10-13 11:10:00,34.57,34.59,34.56,34.59,31051.0,31.1685,31.1865,31.1594,31.1865,31051.0
2017-10-13 11:15:00,34.59,34.61,34.58,34.6,70870.0,31.1865,31.2045,31.1775,31.1955,70870.0
2017-10-13 11:20:00,34.6,34.62,34.6,34.62,20753.0,31.1955,31.2135,31.1955,31.2135,20753.0
2017-10-13 11:25:00,34.62,34.63,34.59,34.59,48216.0,31.2135,31.2225,31.1865,31.1865,48216.0
2017-10-13 11:30:00,34.59,34.6,34.59,34.59,10579.0,31.1865,31.1955,31.1865,31.1865,10579.0
2017-10-13 11:35:00,34.59,34.6,34.59,34.59,14785.0,31.1865,31.1955,31.1865,31.1865,14785.0
2017-10-13 11:40:00,34.59,34.61,34.59,34.59,37191.0,31.1865,31.2045,31.1865,31.1865,37191.0
2017-10-13 11:45:00,34.6,34.63,34.59,34.63,89830.0,31.1955,31.2225,31.1865,31.2225,89830.0
2017-10-13 11:50:00,34.63,34.65,34.62,34.65,65011.0,31.2225,31.2406,31.2135,31.2406,65011.0
2017-10-13 11:55:00,34.65,34.65,34.64,34.64,9398.0,31.2406,31.2406,31.2316,31.2316,9398.0
2017-10-13 12:00:00,34.65,34.65,34.64,34.65,120563.0,31.2406,31.2406,31.2316,31.2406,120563.0
2017-10-13 12:05:00,34.65,34.65,34.64,34.64,33021.0,31.2406,31.2406,31.2316,31.2316,33021.0
2017-10-13 12:10:00,34.64,34.65,34.63,34.64,28363.0,31.2316,31.2406,31.2225,31.2316,28363.0
2017-10-13 12:15:00,34.64,34.64,34.62,34.63,11635.0,31.2316,31.2316,31.2135,31.2225,11635.0
2017-10-13 12:20:00,34.63,34.63,34.62,34.63,9500.0,31.2225,31.2225,31.2135,31.2225,9500.0
2017-10-13 12:25:00,34.63,34.63,34.62,34.63,10455.0,31.2225,31.2225,31.2135,31.2225,10455.0
2017-10-13 12:30:00,34.63,34.63,34.6,34.6,25267.0,31.2225,31.2225,31.1955,31.1955,25267.0
2017-10-13 12:35:00,34.6,34.6,34.58,34.59,19867.0,31.1955,31.1955,31.1775,31.1865,19867.0
2017-10-13 12:40:00,34.59,34.59,34.58,34.58,7900.0,31.1865,31.1865,31.1775,31.1775,7900.0
2017-10-13 12:45:00,34.59,34.59,34.58,34.59,22326.0,31.1865,31.1865,31.1775,31.1865,22326.0
2017-10-13 12:50:00,34.59,34.61,34.58,34.61,32390.0,31.1865,31.2045,31.1775,31.2045,32390.0
2017-10-13 12:55:00,34.61,34.62,34.6,34.62,17596.0,31.2045,31.2135,31.1955,31.2135,17596.0
2017-10-13 13:00:00,34.62,34.64,34.62,34.64,33364.0,31.2135,31.2316,31.2135,31.2316,33364.0
2017-10-13 13:05:00,34.63,34.64,34.63,34.64,8825.0,31.2225,31.2316,31.2225,31.2316,8825.0
2017-10-13 13:10:00,34.63,34.64,34.63,34.64,10800.0,31.2225,31.2316,31.2225,31.2316,10800.0
2017-10-13 13:15:00,34.64,34.64,34.63,34.64,39839.0,31.2316,31.2316,31.2225,31.2316,39839.0
2017-10-13 13:20:00,34.63,34.64,34.63,34.64,6347.0,31.2225,31.2316,31.2225,31.2316,6347.0
2017-10-13 13:25:00,34.64,34.66,34.63,34.65,31724.0,31.2316,31.2496,31.2225,31.2406,31724.0
2017-10-13 13:30:00,34.65,34.65,34.64,34.65,12585.0,31.2406,31.2406,31.2316,31.2406,12585.0
2017-10-13 13:35:00,34.65,34.66,34.65,34.66,20736.0,31.2406,31.2496,31.2406,31.2496,20736.0
2017-10-13 13:40:00,34.66,34.66,34.65,34.65,17086.0,31.2496,31.2496,31.2406,31.2406,17086.0
2017-10-13 13:45:00,34.66,34.66,34.65,34.65,16225.0,31.2496,31.2496,31.2406,31.2406,16225.0
2017-10-13 13:50:00,34.66,34.66,34.65,34.65,15192.0,31.2496,31.2496,31.2406,31.2406,15192.0
2017-10-13 13:55:00,34.66,34.66,34.64,34.65,19337.0,31.2496,31.2496,31.2316,31.2406,19337.0
2017-10-13 14:00:00,34.65,34.65,34.62,34.62,59789.0,31.2406,31.2406,31.2135,31.2135,59789.0
2017-10-13 14:05:00,34.63,34.64,34.62,34.64,27573.0,31.2225,31.2316,31.2135,31.2316,27573.0
2017-10-13 14:10:00,34.64,34.66,34.63,34.65,24922.0,31.2316,31.2496,31.2225,31.2406,24922.0
2017-10-13 14:15:00,34.66,34.66,34.65,34.66,54713.0,31.2496,31.2496,31.2406,31.2496,54713.0
2017-10-13 14:20:00,34.66,34.66,34.61,34.61,28594.0,31.2496,31.2496,31.2045,31.2045,28594.0
2017-10-13 14:25:00,34.61,34.62,34.59,34.61,68472.0,31.2045,31.2135,31.1865,31.2045,68472.0
2017-10-13 14:30:00,34.61,34.62,34.6,34.62,25248.0,31.2045,31.2135,31.1955,31.2135,25248.0
2017-10-13 14:35:00,34.62,34.62,34.61,34.62,19311.0,31.2135,31.2135,31.2045,31.2135,19311.0
2017-10-13 14:40:00,34.62,34.62,34.61,34.62,20013.0,31.2135,31.2135,31.2045,31.2135,20013.0
2017-10-13 14:45:00,34.62,34.62,34.61,34.62,10643.0,31.2135,31.2135,31.2045,31.2135,10643.0
2017-10-13 14:50:00,34.62,34.62,34.61,34.61,14766.0,31.2135,31.2135,31.2045,31.2045,14766.0
2017-10-13 14:55:00,34.62,34.62,34.61,34.62,12800.0,31.2135,31.2135,31.2045,31.2135,12800.0
2017-10-13 15:00:00,34.62,34.62,34.61,34.62,27978.0,31.2135,31.2135,31.2045,31.2135,27978.0
2017-10-13 15:05:00,34.62,34.62,34.61,34.62,18627.0,31.2135,31.2135,31.2045,31.2135,18627.0
2017-10-13 15:10:00,34.62,34.64,34.61,34.64,49629.0,31.2135,31.2316,31.2045,31.2316,49629.0
2017-10-13 15:15:00,34.64,34.64,34.62,34.62,47982.0,31.2316,31.2316,31.2135,31.2135,47982.0
2017-10-13 15:20:00,34.62,34.63,34.62,34.62,27124.0,31.2135,31.2225,31.2135,31.2135,27124.0
2017-10-13 15:25:00,34.62,34.63,34.6,34.6,39752.0,31.2135,31.2225,31.1955,31.1955,39752.0
2017-10-13 15:30:00,34.6,34.6,34.58,34.59,42210.0,31.1955,31.1955,31.1775,31.1865,42210.0
2017-10-13 15:35:00,34.59,34.59,34.58,34.58,29798.0,31.1865,31.1865,31.1775,31.1775,29798.0
2017-10-13 15:40:00,34.59,34.59,34.58,34.59,61240.0,31.1865,31.1865,31.1775,31.1865,61240.0
2017-10-13 15:45:00,34.59,34.59,34.58,34.59,52376.0,31.1865,31.1865,31.1775,31.1865,52376.0
2017-10-13 15:50:00,34.59,34.61,34.58,34.59,134388.0,31.1865,31.2045,31.1775,31.1865,134388.0
2017-10-13 15:55:00,34.6,34.61,34.59,34.6,235735.0,31.1955,31.2045,31.1865,31.1955,235735.0
2017-10-16 09:30:00,34.8,34.8,34.73,34.75,201833.0,31.3758,31.3758,31.3127,31.3307,201833.0
2017-10-16 09:35:00,34.75,34.77,34.75,34.76,54228.0,31.3307,31.3488,31.3307,31.3398,54228.0
2017-10-16 09:40:00,34.77,34.79,34.76,34.78,66435.0,31.3488,31.3668,31.3398,31.3578,66435.0
2017-10-16 09:45:00,34.78,34.79,34.76,34.77,57069.0,31.3578,31.3668,31.3398,31.3488,57069.0
2017-10-16 09:50:00,34.78,34.8,34.77,34.79,14752.0,31.3578,31.3758,31.3488,31.3668,14752.0
2017-10-16 09:55:00,34.79,34.79,34.78,34.79,4485.0,31.3668,31.3668,31.3578,31.3668,4485.0
2017-10-16 10:00:00,34.79,34.81,34.78,34.8,16655.0,31.3668,31.3848,31.3578,31.3758,16655.0
2017-10-16 10:05:00,34.8,34.81,34.78,34.78,37985.0,31.3758,31.3848,31.3578,31.3578,37985.0
2017-10-16 10:10:00,34.77,34.78,34.76,34.77,19699.0,31.3488,31.3578,31.3398,31.3488,19699.0
2017-10-16 10:15:00,34.77,34.78,34.76,34.76,20161.0,31.3488,31.3578,31.3398,31.3398,20161.0
2017-10-16 10:20:00,34.76,34.78,34.76,34.77,19991.0,31.3398,31.3578,31.3398,31.3488,19991.0
2017-10-16 10:25:00,34.77,34.79,34.77,34.79,21211.0,31.3488,31.3668,31.3488,31.3668,21211.0
2017-10-16 10:30:00,34.78,34.79,34.76,34.79,42609.0,31.3578,31.3668,31.3398,31.3668,42609.0
2017-10-16 10:35:00,34.79,34.79,34.78,34.79,13720.0,31.3668,31.3668,31.3578,31.3668,13720.0
2017-10-16 10:40:00,34.79,34.8,34.78,34.79,22256.0,31.3668,31.3758,31.3578,31.3668,22256.0
2017-10-16 10:45:00,34.8,34.8,34.77,34.78,47436.0,31.3758,31.3758,31.3488,31.3578,47436.0
2017-10-16 10:50:00,34.78,34.79,34.78,34.78,23995.0,31.3578,31.3668,31.3578,31.3578,23995.0
2017-10-16 10:55:00,34.78,34.79,34.76,34.77,30896.0,31.3578,31.3668,31.3398,31.3488,30896.0
2017-10-16 11:00:00,34.77,34.79,34.76,34.78,35186.0,31.3488,31.3668,31.3398,31.3578,35186.0
2017-10-16 11:05:00,34.79,34.79,34.78,34.78,14046.0,31.3668,31.3668,31.3578,31.3578,14046.0
2017-10-16 11:10:00,34.79,34.79,34.78,34.78,12519.0,31.3668,31.3668,31.3578,31.3578,12519.0
2017-10-16 11:15:00,34.79,34.79,34.76,34.77,46100.0,31.3668,31.3668,31.3398,31.3488,46100.0
2017-10-16 11:20:00,34.77,34.78,34.77,34.77,14122.0,31.3488,31.3578,31.3488,31.3488,14122.0
2017-10-16 11:25:00,34.77,34.78,34.77,34.77,26770.0,31.3488,31.3578,31.3488,31.3488,26770.0
2017-10-16 11:30:00,34.77,34.78,34.77,34.77,16922.0,31.3488,31.3578,31.3488,31.3488,16922.0
2017-10-16 11:35:00,34.77,34.78,34.76,34.77,26879.0,31.3488,31.3578,31.3398,31.3488,26879.0
2017-10-16 11:40:00,34.77,34.77,34.76,34.77,3100.0,31.3488,31.3488,31.3398,31.3488,3100.0
2017-10-16 11:45:00,34.77,34.77,34.76,34.77,8460.0,31.3488,31.3488,31.3398,31.3488,8460.0
2017-10-16 11:50:00,34.77,34.77,34.76,34.77,9010.0,31.3488,31.3488,31.3398,31.3488,9010.0
2017-10-16 11:55:00,34.76,34.77,34.76,34.77,4312.0,31.3398,31.3488,31.3398,31.3488,4312.0
2017-10-16 12:00:00,34.77,34.77,34.75,34.75,17233.0,31.3488,31.3488,31.3307,31.3307,17233.0
2017-10-16 12:05:00,34.75,34.76,34.75,34.75,4757.0,31.3307,31.3398,31.3307,31.3307,4757.0
2017-10-16 12:10:00,34.75,34.76,34.74,34.74,46655.0,31.3307,31.3398,31.3217,31.3217,46655.0
2017-10-16 12:15:00,34.73,34.74,34.72,34.72,35658.0,31.3127,31.3217,31.3037,31.3037,35658.0
2017-10-16 12:20:00,34.72,34.74,34.72,34.73,8698.0,31.3037,31.3217,31.3037,31.3127,8698.0
2017-10-16 12:25:00,34.73,34.74,34.73,34.74,9950.0,31.3127,31.3217,31.3127,31.3217,9950.0
2017-10-16 12:30:00,34.74,34.75,34.73,34.75,65194.0,31.3217,31.3307,31.3127,31.3307,65194.0
2017-10-16 12:35:00,34.75,34.75,34.74,34.75,6600.0,31.3307,31.3307,31.3217,31.3307,6600.0
2017-10-16 12:40:00,34.75,34.76,34.74,34.76,8100.0,31.3307,31.3398,31.3217,31.3398,8100.0
2017-10-16 12:45:00,34.76,34.76,34.75,34.76,6980.0,31.3398,31.3398,31.3307,31.3398,6980.0
2017-10-16 12:50:00,34.75,34.76,34.75,34.76,20898.0,31.3307,31.3398,31.3307,31.3398,20898.0
2017-10-16 12:55:00,34.76,34.77,34.75,34.77,44562.0,31.3398,31.3488,31.3307,31.3488,44562.0
2017-10-16 13:00:00,34.76,34.77,34.73,34.73,50854.0,31.3398,31.3488,31.3127,31.3127,50854.0
2017-10-16 13:05:00,34.74,34.74,34.73,34.74,2515.0,31.3217,31.3217,31.3127,31.3217,2515.0
2017-10-16 13:10:00,34.73,34.74,34.73,34.74,7755.0,31.3127,31.3217,31.3127,31.3217,7755.0
2017-10-16 13:15:00,34.74,34.76,34.74,34.76,25118.0,31.3217,31.3398,31.3217,31.3398,25118.0
2017-10-16 13:20:00,34.76,34.76,34.75,34.76,5079.0,31.3398,31.3398,31.3307,31.3398,5079.0
2017-10-16 13:25:00,34.76,34.76,34.75,34.76,9750.0,31.3398,31.3398,31.3307,31.3398,9750.0
2017-10-16 13:30:00,34.76,34.76,34.75,34.76,6066.0,31.3398,31.3398,31.3307,31.3398,6066.0
2017-10-16 13:35:00,34.76,34.76,34.75,34.76,4478.0,31.3398,31.3398,31.3307,31.3398,4478.0
2017-10-16 13:40:00,34.76,34.77,34.76,34.76,13454.0,31.3398,31.3488,31.3398,31.3398,13454.0
2017-10-16 13:45:00,34.77,34.77,34.76,34.77,4754.0,31.3488,31.3488,31.3398,31.3488,4754.0
2017-10-16 13:50:00,34.77,34.77,34.76,34.77,7490.0,31.3488,31.3488,31.3398,31.3488,7490.0
2017-10-16 13:55:00,34.77,34.77,34.73,34.75,47805.0,31.3488,31.3488,31.3127,31.3307,47805.0
2017-10-16 14:00:00,34.74,34.76,34.74,34.76,5900.0,31.3217,31.3398,31.3217,31.3398,5900.0
2017-10-16 14:05:00,34.75,34.76,34.75,34.76,5128.0,31.3307,31.3398,31.3307,31.3398,5128.0
2017-10-16 14:10:00,34.75,34.76,34.73,34.73,28052.0,31.3307,31.3398,31.3127,31.3127,28052.0
2017-10-16 14:15:00,34.74,34.74,34.73,34.74,5813.0,31.3217,31.3217,31.3127,31.3217,5813.0
2017-10-16 14:20:00,34.74,34.74,34.73,34.74,7400.0,31.3217,31.3217,31.3127,31.3217,7400.0
2017-10-16 14:25:00,34.74,34.74,34.73,34.73,16442.0,31.3217,31.3217,31.3127,31.3127,16442.0
2017-10-16 14:30:00,34.73,34.74,34.72,34.73,31697.0,31.3127,31.3217,31.3037,31.3127,31697.0
2017-10-16 14:35:00,34.73,34.73,34.71,34.72,67695.0,31.3127,31.3127,31.2947,31.3037,67695.0
2017-10-16 14:40:00,34.72,34.72,34.7,34.72,43025.0,31.3037,31.3037,31.2857,31.3037,43025.0
2017-10-16 14:45:00,34.72,34.74,34.71,34.73,19088.0,31.3037,31.3217,31.2947,31.3127,19088.0
2017-10-16 14:50:00,34.73,34.74,34.73,34.73,18835.0,31.3127,31.3217,31.3127,31.3127,18835.0
2017-10-16 14:55:00,34.73,34.74,34.73,34.73,48658.0,31.3127,31.3217,31.3127,31.3127,48658.0
2017-10-16 15:00:00,34.73,34.74,34.72,34.72,18553.0,31.3127,31.3217,31.3037,31.3037,18553.0
2017-10-16 15:05:00,34.73,34.73,34.72,34.73,7800.0,31.3127,31.3127,31.3037,31.3127,7800.0
2017-10-16 15:10:00,34.73,34.73,34.72,34.73,10857.0,31.3127,31.3127,31.3037,31.3127,10857.0
2017-10-16 15:15:00,34.73,34.73,34.72,34.72,13500.0,31.3127,31.3127,31.3037,31.3037,13500.0
2017-10-16 15:20:00,34.73,34.73,34.72,34.73,16547.0,31.3127,31.3127,31.3037,31.3127,16547.0
2017-10-16 15:25:00,34.72,34.73,34.72,34.73,11620.0,31.3037,31.3127,31.3037,31.3127,11620.0
2017-10-16 15:30:00,34.72,34.73,34.72,34.72,24182.0,31.3037,31.3127,31.3037,31.3037,24182.0
2017-10-16 15:35:00,34.73,34.73,34.7,34.7,176177.0,31.3127,31.3127,31.2857,31.2857,176177.0
2017-10-16 15:40:00,34.7,34.72,34.68,34.72,142666.0,31.2857,31.3037,31.2676,31.3037,142666.0
2017-10-16 15:45:00,34.72,34.73,34.7,34.7,65013.0,31.3037,31.3127,31.2857,31.2857,65013.0
2017-10-16 15:50:00,34.7,34.71,34.7,34.71,35594.0,31.2857,31.2947,31.2857,31.2947,35594.0
2017-10-16 15:55:00,34.71,34.74,34.71,34.72,232044.0,31.2947,31.3217,31.2947,31.3037,232044.0
2017-10-17 09:30:00,34.55,34.55,34.48,34.48,84643.0,31.1504,31.1504,31.0873,31.0873,84643.0
2017-10-17 09:35:00,34.49,34.5,34.48,34.49,6790.0,31.0963,31.1053,31.0873,31.0963,6790.0
2017-10-17 09:40:00,34.49,34.5,34.48,34.5,33056.0,31.0963,31.1053,31.0873,31.1053,33056.0
2017-10-17 09:45:00,34.5,34.5,34.47,34.47,28514.0,31.1053,31.1053,31.0783,31.0783,28514.0
2017-10-17 09:50:00,34.47,34.48,34.45,34.47,165731.0,31.0783,31.0873,31.0603,31.0783,165731.0
2017-10-17 09:55:00,34.47,34.47,34.45,34.45,12910.0,31.0783,31.0783,31.0603,31.0603,12910.0
2017-10-17 10:00:00,34.45,34.47,34.43,34.47,80041.0,31.0603,31.0783,31.0422,31.0783,80041.0
2017-10-17 10:05:00,34.47,34.47,34.45,34.45,15134.0,31.0783,31.0783,31.0603,31.0603,15134.0
2017-10-17 10:10:00,34.45,34.46,34.45,34.45,7430.0,31.0603,31.0693,31.0603,31.0603,7430.0
2017-10-17 10:15:00,34.45,34.46,34.44,34.44,28863.0,31.0603,31.0693,31.0512,31.0512,28863.0
2017-10-17 10:20:00,34.45,34.45,34.42,34.43,53842.0,31.0603,31.0603,31.0332,31.0422,53842.0
2017-10-17 10:25:00,34.43,34.44,34.41,34.44,19845.0,31.0422,31.0512,31.0242,31.0512,19845.0
2017-10-17 10:30:00,34.44,34.45,34.41,34.42,62387.0,31.0512,31.0603,31.0242,31.0332,62387.0
2017-10-17 10:35:00,34.41,34.43,34.4,34.43,33692.0,31.0242,31.0422,31.0152,31.0422,33692.0
2017-10-17 10:40:00,34.43,34.44,34.42,34.43,23132.0,31.0422,31.0512,31.0332,31.0422,23132.0
2017-10-17 10:45:00,34.43,34.46,34.42,34.45,41871.0,31.0422,31.0693,31.0332,31.0603,41871.0
2017-10-17 10:50:00,34.44,34.46,34.44,34.45,171421.0,31.0512,31.0693,31.0512,31.0603,171421.0
2017-10-17 10:55:00,34.46,34.46,34.45,34.45,16888.0,31.0693,31.0693,31.0603,31.0603,16888.0
2017-10-17 11:00:00,34.46,34.47,34.45,34.47,45333.0,31.0693,31.0783,31.0603,31.0783,45333.0
2017-10-17 11:05:00,34.47,34.48,34.46,34.46,68688.0,31.0783,31.0873,31.0693,31.0693,68688.0
2017-10-17 11:10:00,34.47,34.47,34.46,34.47,1818.0,31.0783,31.0783,31.0693,31.0783,1818.0
2017-10-17 11:15:00,34.46,34.47,34.46,34.47,7445.0,31.0693,31.0783,31.0693,31.0783,7445.0
2017-10-17 11:20:00,34.47,34.47,34.46,34.47,4848.0,31.0783,31.0783,31.0693,31.0783,4848.0
2017-10-17 11:25:00,34.47,34.48,34.46,34.47,22003.0,31.0783,31.0873,31.0693,31.0783,22003.0
2017-10-17 11:30:00,34.48,34.48,34.46,34.46,27929.0,31.0873,31.0873,31.0693,31.0693,27929.0
2017-10-17 11:35:00,34.46,34.47,34.46,34.47,2600.0,31.0693,31.0783,31.0693,31.0783,2600.0
2017-10-17 11:40:00,34.46,34.47,34.46,34.46,1700.0,31.0693,31.0783,31.0693,31.0693,1700.0
2017-10-17 11:45:00,34.47,34.47,34.45,34.46,30315.0,31.0783,31.0783,31.0603,31.0693,30315.0
2017-10-17 11:50:00,34.45,34.46,34.45,34.45,15396.0,31.0603,31.0693,31.0603,31.0603,15396.0
2017-10-17 11:55:00,34.46,34.46,34.45,34.45,23960.0,31.0693,31.0693,31.0603,31.0603,23960.0
2017-10-17 12:00:00,34.45,34.46,34.45,34.45,2174.0,31.0603,31.0693,31.0603,31.0603,2174.0
2017-10-17 12:05:00,34.46,34.49,34.45,34.48,19293.0,31.0693,31.0963,31.0603,31.0873,19293.0
2017-10-17 12:10:00,34.48,34.49,34.48,34.48,1700.0,31.0873,31.0963,31.0873,31.0873,1700.0
2017-10-17 12:15:00,34.48,34.49,34.48,34.48,6335.0,31.0873,31.0963,31.0873,31.0873,6335.0
2017-10-17 12:20:00,34.48,34.49,34.48,34.49,7573.0,31.0873,31.0963,31.0873,31.0963,7573.0
2017-10-17 12:25:00,34.48,34.49,34.48,34.48,2600.0,31.0873,31.0963,31.0873,31.0873,2600.0
2017-10-17 12:30:00,34.48,34.49,34.48,34.48,1800.0,31.0873,31.0963,31.0873,31.0873,1800.0
2017-10-17 12:35:00,34.48,34.5,34.48,34.5,30295.0,31.0873,31.1053,31.0873,31.1053,30295.0
2017-10-17 12:40:00,34.5,34.51,34.49,34.51,20952.0,31.1053,31.1144,31.0963,31.1144,20952.0
2017-10-17 12:45:00,34.51,34.52,34.5,34.52,84885.0,31.1144,31.1234,31.1053,31.1234,84885.0
2017-10-17 12:50:00,34.52,34.53,34.51,34.52,25820.0,31.1234,31.1324,31.1144,31.1234,25820.0
2017-10-17 12:55:00,34.52,34.52,34.51,34.52,12455.0,31.1234,31.1234,31.1144,31.1234,12455.0
2017-10-17 13:00:00,34.51,34.52,34.51,34.52,4630.0,31.1144,31.1234,31.1144,31.1234,4630.0
2017-10-17 13:05:00,34.52,34.52,34.51,34.52,2550.0,31.1234,31.1234,31.1144,31.1234,2550.0
2017-10-17 13:10:00,34.52,34.52,34.51,34.52,1988.0,31.1234,31.1234,31.1144,31.1234,1988.0
2017-10-17 13:15:00,34.52,34.52,34.51,34.52,4600.0,31.1234,31.1234,31.1144,31.1234,4600.0
2017-10-17 13:20:00,34.52,34.52,34.5,34.5,19500.0,31.1234,31.1234,31.1053,31.1053,19500.0
2017-10-17 13:25:00,34.5,34.51,34.49,34.49,42953.0,31.1053,31.1144,31.0963,31.0963,42953.0
2017-10-17 13:30:00,34.5,34.5,34.48,34.48,13079.0,31.1053,31.1053,31.0873,31.0873,13079.0
2017-10-17 13:35:00,34.48,34.5,34.48,34.5,9163.0,31.0873,31.1053,31.0873,31.1053,9163.0
2017-10-17 13:40:00,34.5,34.51,34.49,34.51,18279.0,31.1053,31.1144,31.0963,31.1144,18279.0
2017-10-17 13:45:00,34.51,34.51,34.5,34.51,3392.0,31.1144,31.1144,31.1053,31.1144,3392.0
2017-10-17 13:50:00,34.51,34.51,34.5,34.5,2230.0,31.1144,31.1144,31.1053,31.1053,2230.0
2017-10-17 13:55:00,34.5,34.51,34.5,34.51,11028.0,31.1053,31.1144,31.1053,31.1144,11028.0
2017-10-17 14:00:00,34.51,34.53,34.5,34.52,31000.0,31.1144,31.1324,31.1053,31.1234,31000.0
2017-10-17 14:05:00,34.52,34.53,34.51,34.53,16087.0,31.1234,31.1324,31.1144,31.1324,16087.0
2017-10-17 14:10:00,34.52,34.55,34.52,34.55,12635.0,31.1234,31.1504,31.1234,31.1504,12635.0
2017-10-17 14:15:00,34.55,34.55,34.54,34.55,7324.0,31.1504,31.1504,31.1414,31.1504,7324.0
2017-10-17 14:20:00,34.55,34.55,34.54,34.55,4200.0,31.1504,31.1504,31.1414,31.1504,4200.0
2017-10-17 14:25:00,34.55,34.55,34.54,34.55,3500.0,31.1504,31.1504,31.1414,31.1504,3500.0
2017-10-17 14:30:00,34.55,34.55,34.54,34.55,2406.0,31.1504,31.1504,31.1414,31.1504,2406.0
2017-10-17 14:35:00,34.55,34.55,34.54,34.55,2300.0,31.1504,31.1504,31.1414,31.1504,2300.0
2017-10-17 14:40:00,34.55,34.55,34.54,34.55,1200.0,31.1504,31.1504,31.1414,31.1504,1200.0
2017-10-17 14:45:00,34.54,34.56,34.54,34.55,11800.0,31.1414,31.1594,31.1414,31.1504,11800.0
2017-10-17 14:50:00,34.55,34.56,34.55,34.55,7701.0,31.1504,31.1594,31.1504,31.1504,7701.0
2017-10-17 14:55:00,34.55,34.56,34.55,34.55,62699.0,31.1504,31.1594,31.1504,31.1504,62699.0
2017-10-17 15:00:00,34.55,34.56,34.55,34.55,9960.0,31.1504,31.1594,31.1504,31.1504,9960.0
2017-10-17 15:05:00,34.55,34.56,34.55,34.55,18485.0,31.1504,31.1594,31.1504,31.1504,18485.0
2017-10-17 15:10:00,34.55,34.57,34.55,34.57,19655.0,31.1504,31.1685,31.1504,31.1685,19655.0
2017-10-17 15:15:00,34.57,34.57,34.56,34.57,7634.0,31.1685,31.1685,31.1594,31.1685,7634.0
2017-10-17 15:20:00,34.56,34.57,34.56,34.56,12680.0,31.1594,31.1685,31.1594,31.1594,12680.0
2017-10-17 15:25:00,34.56,34.57,34.56,34.56,10621.0,31.1594,31.1685,31.1594,31.1594,10621.0
2017-10-17 15:30:00,34.57,34.58,34.56,34.57,36125.0,31.1685,31.1775,31.1594,31.1685,36125.0
2017-10-17 15:35:00,34.57,34.57,34.56,34.56,8115.0,31.1685,31.1685,31.1594,31.1594,8115.0
2017-10-17 15:40:00,34.57,34.58,34.56,34.58,18615.0,31.1685,31.1775,31.1594,31.1775,18615.0
2017-10-17 15:45:00,34.58,34.58,34.52,34.52,92878.0,31.1775,31.1775,31.1234,31.1234,92878.0
2017-10-17 15:50:00,34.52,34.54,34.5,34.51,194483.0,31.1234,31.1414,31.1053,31.1144,194483.0
2017-10-17 15:55:00,34.51,34.52,34.48,34.51,382344.0,31.1144,31.1234,31.0873,31.1144,382344.0
2017-10-18 09:30:00,34.44,34.48,34.35,34.47,163277.0,31.0512,31.0873,30.9701,31.0783,163277.0
2017-10-18 09:35:00,34.46,34.46,34.44,34.45,30141.0,31.0693,31.0693,31.0512,31.0603,30141.0
2017-10-18 09:40:00,34.45,34.45,34.43,34.43,10802.0,31.0603,31.0603,31.0422,31.0422,10802.0
2017-10-18 09:45:00,34.43,34.44,34.4,34.41,46957.0,31.0422,31.0512,31.0152,31.0242,46957.0
2017-10-18 09:50:00,34.41,34.42,34.39,34.39,27029.0,31.0242,31.0332,31.0062,31.0062,27029.0
2017-10-18 09:55:00,34.39,34.4,34.37,34.39,33676.0,31.0062,31.0152,30.9881,31.0062,33676.0
2017-10-18 10:00:00,34.4,34.41,34.39,34.4,114028.0,31.0152,31.0242,31.0062,31.0152,114028.0
2017-10-18 10:05:00,34.4,34.4,34.37,34.38,35353.0,31.0152,31.0152,30.9881,30.9971,35353.0
2017-10-18 10:10:00,34.38,34.4,34.36,34.39,46644.0,30.9971,31.0152,30.9791,31.0062,46644.0
2017-10-18 10:15:00,34.39,34.4,34.38,34.4,14673.0,31.0062,31.0152,30.9971,31.0152,14673.0
2017-10-18 10:20:00,34.4,34.41,34.39,34.4,20959.0,31.0152,31.0242,31.0062,31.0152,20959.0
2017-10-18 10:25:00,34.4,34.42,34.39,34.41,22804.0,31.0152,31.0332,31.0062,31.0242,22804.0
2017-10-18 10:30:00,34.41,34.43,34.4,34.41,21076.0,31.0242,31.0422,31.0152,31.0242,21076.0
2017-10-18 10:35:00,34.41,34.41,34.38,34.39,45399.0,31.0242,31.0242,30.9971,31.0062,45399.0
2017-10-18 10:40:00,34.39,34.4,34.38,34.4,10290.0,31.0062,31.0152,30.9971,31.0152,10290.0
2017-10-18 10:45:00,34.4,34.44,34.39,34.44,50135.0,31.0152,31.0512,31.0062,31.0512,50135.0
2017-10-18 10:50:00,34.44,34.45,34.43,34.44,16857.0,31.0512,31.0603,31.0422,31.0512,16857.0
2017-10-18 10:55:00,34.44,34.44,34.42,34.43,8129.0,31.0512,31.0512,31.0332,31.0422,8129.0
2017-10-18 11:00:00,34.43,34.43,34.42,34.42,3283.0,31.0422,31.0422,31.0332,31.0332,3283.0
2017-10-18 11:05:00,34.42,34.43,34.41,34.41,7340.0,31.0332,31.0422,31.0242,31.0242,7340.0
2017-10-18 11:10:00,34.41,34.44,34.41,34.43,50058.0,31.0242,31.0512,31.0242,31.0422,50058.0
2017-10-18 11:15:00,34.43,34.43,34.41,34.41,47243.0,31.0422,31.0422,31.0242,31.0242,47243.0
2017-10-18 11:20:00,34.41,34.42,34.41,34.41,3737.0,31.0242,31.0332,31.0242,31.0242,3737.0
2017-10-18 11:25:00,34.41,34.42,34.41,34.41,1970.0,31.0242,31.0332,31.0242,31.0242,1970.0
2017-10-18 11:30:00,34.41,34.44,34.4,34.44,41486.0,31.0242,31.0512,31.0152,31.0512,41486.0
2017-10-18 11:35:00,34.43,34.44,34.42,34.43,12210.0,31.0422,31.0512,31.0332,31.0422,12210.0
2017-10-18 11:40:00,34.42,34.43,34.42,34.42,6034.0,31.0332,31.0422,31.0332,31.0332,6034.0
2017-10-18 11:45:00,34.43,34.44,34.42,34.44,13939.0,31.0422,31.0512,31.0332,31.0512,13939.0
2017-10-18 11:50:00,34.44,34.44,34.43,34.44,7924.0,31.0512,31.0512,31.0422,31.0512,7924.0
2017-10-18 11:55:00,34.44,34.44,34.43,34.44,3523.0,31.0512,31.0512,31.0422,31.0512,3523.0
2017-10-18 12:00:00,34.44,34.44,34.43,34.44,10715.0,31.0512,31.0512,31.0422,31.0512,10715.0
2017-10-18 12:05:00,34.45,34.45,34.44,34.45,4418.0,31.0603,31.0603,31.0512,31.0603,4418.0
2017-10-18 12:10:00,34.45,34.45,34.44,34.45,3002.0,31.0603,31.0603,31.0512,31.0603,3002.0
2017-10-18 12:15:00,34.45,34.47,34.45,34.47,36996.0,31.0603,31.0783,31.0603,31.0783,36996.0
2017-10-18 12:20:00,34.47,34.48,34.46,34.48,47367.0,31.0783,31.0873,31.0693,31.0873,47367.0
2017-10-18 12:25:00,34.48,34.49,34.47,34.48,12283.0,31.0873,31.0963,31.0783,31.0873,12283.0
2017-10-18 12:30:00,34.49,34.5,34.48,34.5,10082.0,31.0963,31.1053,31.0873,31.1053,10082.0
2017-10-18 12:35:00,34.5,34.5,34.49,34.5,11593.0,31.1053,31.1053,31.0963,31.1053,11593.0
2017-10-18 12:40:00,34.5,34.51,34.49,34.49,35821.0,31.1053,31.1144,31.0963,31.0963,35821.0
2017-10-18 12:45:00,34.48,34.49,34.48,34.49,2121.0,31.0873,31.0963,31.0873,31.0963,2121.0
2017-10-18 12:50:00,34.49,34.49,34.48,34.48,5114.0,31.0963,31.0963,31.0873,31.0873,5114.0
2017-10-18 12:55:00,34.48,34.49,34.48,34.49,4378.0,31.0873,31.0963,31.0873,31.0963,4378.0
2017-10-18 13:00:00,34.49,34.49,34.48,34.48,6158.0,31.0963,31.0963,31.0873,31.0873,6158.0
2017-10-18 13:05:00,34.48,34.49,34.48,34.49,1750.0,31.0873,31.0963,31.0873,31.0963,1750.0
2017-10-18 13:10:00,34.49,34.49,34.48,34.48,3961.0,31.0963,31.0963,31.0873,31.0873,3961.0
2017-10-18 13:15:00,34.49,34.49,34.46,34.47,25831.0,31.0963,31.0963,31.0693,31.0783,25831.0
2017-10-18 13:20:00,34.47,34.47,34.46,34.47,5826.0,31.0783,31.0783,31.0693,31.0783,5826.0
2017-10-18 13:25:00,34.47,34.47,34.46,34.47,4763.0,31.0783,31.0783,31.0693,31.0783,4763.0
2017-10-18 13:30:00,34.47,34.47,34.46,34.46,6616.0,31.0783,31.0783,31.0693,31.0693,6616.0
2017-10-18 13:35:00,34.46,34.47,34.46,34.47,5609.0,31.0693,31.0783,31.0693,31.0783,5609.0
2017-10-18 13:40:00,34.47,34.47,34.46,34.47,7554.0,31.0783,31.0783,31.0693,31.0783,7554.0
2017-10-18 13:45:00,34.47,34.49,34.47,34.49,24445.0,31.0783,31.0963,31.0783,31.0963,24445.0
2017-10-18 13:50:00,34.49,34.5,34.49,34.5,5509.0,31.0963,31.1053,31.0963,31.1053,5509.0
2017-10-18 13:55:00,34.5,34.5,34.49,34.5,6335.0,31.1053,31.1053,31.0963,31.1053,6335.0
2017-10-18 14:00:00,34.5,34.5,34.49,34.49,7841.0,31.1053,31.1053,31.0963,31.0963,7841.0
2017-10-18 14:05:00,34.5,34.5,34.49,34.5,3985.0,31.1053,31.1053,31.0963,31.1053,3985.0
2017-10-18 14:10:00,34.49,34.5,34.48,34.48,17206.0,31.0963,31.1053,31.0873,31.0873,17206.0
2017-10-18 14:15:00,34.49,34.49,34.48,34.49,8743.0,31.0963,31.0963,31.0873,31.0963,8743.0
2017-10-18 14:20:00,34.48,34.49,34.48,34.48,4979.0,31.0873,31.0963,31.0873,31.0873,4979.0
2017-10-18 14:25:00,34.48,34.51,34.48,34.5,50499.0,31.0873,31.1144,31.0873,31.1053,50499.0
2017-10-18 14:30:00,34.5,34.52,34.47,34.47,37454.0,31.1053,31.1234,31.0783,31.0783,37454.0
2017-10-18 14:35:00,34.47,34.48,34.47,34.48,8746.0,31.0783,31.0873,31.0783,31.0873,8746.0
2017-10-18 14:40:00,34.48,34.49,34.47,34.49,12912.0,31.0873,31.0963,31.0783,31.0963,12912.0
2017-10-18 14:45:00,34.49,34.5,34.49,34.49,5601.0,31.0963,31.1053,31.0963,31.0963,5601.0
2017-10-18 14:50:00,34.5,34.5,34.48,34.48,7682.0,31.1053,31.1053,31.0873,31.0873,7682.0
2017-10-18 14:55:00,34.49,34.49,34.48,34.48,7026.0,31.0963,31.0963,31.0873,31.0873,7026.0
2017-10-18 15:00:00,34.49,34.49,34.48,34.48,13098.0,31.0963,31.0963,31.0873,31.0873,13098.0
2017-10-18 15:05:00,34.48,34.49,34.47,34.49,54361.0,31.0873,31.0963,31.0783,31.0963,54361.0
2017-10-18 15:10:00,34.48,34.5,34.48,34.5,22704.0,31.0873,31.1053,31.0873,31.1053,22704.0
2017-10-18 15:15:00,34.5,34.5,34.49,34.5,64191.0,31.1053,31.1053,31.0963,31.1053,64191.0
2017-10-18 15:20:00,34.5,34.5,34.48,34.48,16622.0,31.1053,31.1053,31.0873,31.0873,16622.0
2017-10-18 15:25:00,34.48,34.49,34.48,34.48,6091.0,31.0873,31.0963,31.0873,31.0873,6091.0
2017-10-18 15:30:00,34.49,34.5,34.46,34.48,78722.0,31.0963,31.1053,31.0693,31.0873,78722.0
2017-10-18 15:35:00,34.48,34.48,34.47,34.48,7137.0,31.0873,31.0873,31.0783,31.0873,7137.0
2017-10-18 15:40:00,34.48,34.49,34.47,34.48,58832.0,31.0873,31.0963,31.0783,31.0873,58832.0
2017-10-18 15:45:00,34.47,34.48,34.45,34.45,79545.0,31.0783,31.0873,31.0603,31.0603,79545.0
2017-10-18 15:50:00,34.45,34.46,34.42,34.43,121897.0,31.0603,31.0693,31.0332,31.0422,121897.0
2017-10-18 15:55:00,34.43,34.44,34.39,34.43,266806.0,31.0422,31.0512,31.0062,31.0422,266806.0
2017-10-19 09:30:00,34.3,34.33,34.25,34.26,74113.0,30.925,30.9521,30.8799,30.889,74113.0
2017-10-19 09:35:00,34.27,34.28,34.22,34.23,92673.0,30.898,30.907,30.8529,30.8619,92673.0
2017-10-19 09:40:00,34.23,34.24,34.18,34.21,101818.0,30.8619,30.8709,30.8168,30.8439,101818.0
2017-10-19 09:45:00,34.22,34.22,34.18,34.18,27597.0,30.8529,30.8529,30.8168,30.8168,27597.0
2017-10-19 09:50:00,34.18,34.18,34.12,34.18,170008.0,30.8168,30.8168,30.7627,30.8168,170008.0
2017-10-19 09:55:00,34.16,34.17,34.13,34.15,45248.0,30.7988,30.8078,30.7717,30.7898,45248.0
2017-10-19 10:00:00,34.14,34.16,34.13,34.14,10880.0,30.7808,30.7988,30.7717,30.7808,10880.0
2017-10-19 10:05:00,34.15,34.15,34.13,34.13,21565.0,30.7898,30.7898,30.7717,30.7717,21565.0
2017-10-19 10:10:00,34.13,34.16,34.11,34.16,15244.0,30.7717,30.7988,30.7537,30.7988,15244.0
2017-10-19 10:15:00,34.16,34.18,34.15,34.18,32842.0,30.7988,30.8168,30.7898,30.8168,32842.0
2017-10-19 10:20:00,34.17,34.17,34.14,34.16,48993.0,30.8078,30.8078,30.7808,30.7988,48993.0
2017-10-19 10:25:00,34.16,34.19,34.14,34.18,47924.0,30.7988,30.8258,30.7808,30.8168,47924.0
2017-10-19 10:30:00,34.18,34.19,34.17,34.18,3678.0,30.8168,30.8258,30.8078,30.8168,3678.0
2017-10-19 10:35:00,34.18,34.18,34.13,34.16,60816.0,30.8168,30.8168,30.7717,30.7988,60816.0
2017-10-19 10:40:00,34.16,34.18,34.15,34.18,16169.0,30.7988,30.8168,30.7898,30.8168,16169.0
2017-10-19 10:45:00,34.19,34.19,34.18,34.19,6032.0,30.8258,30.8258,30.8168,30.8258,6032.0
2017-10-19 10:50:00,34.2,34.21,34.19,34.2,32447.0,30.8349,30.8439,30.8258,30.8349,32447.0
2017-10-19 10:55:00,34.2,34.21,34.2,34.21,24977.0,30.8349,30.8439,30.8349,30.8439,24977.0
2017-10-19 11:00:00,34.21,34.21,34.2,34.2,23739.0,30.8439,30.8439,30.8349,30.8349,23739.0
2017-10-19 11:05:00,34.2,34.23,34.2,34.21,42491.0,30.8349,30.8619,30.8349,30.8439,42491.0
2017-10-19 11:10:00,34.21,34.22,34.21,34.22,10602.0,30.8439,30.8529,30.8439,30.8529,10602.0
2017-10-19 11:15:00,34.21,34.22,34.21,34.21,9700.0,30.8439,30.8529,30.8439,30.8439,9700.0
2017-10-19 11:20:00,34.21,34.22,34.21,34.22,10530.0,30.8439,30.8529,30.8439,30.8529,10530.0
2017-10-19 11:25:00,34.21,34.24,34.21,34.23,28750.0,30.8439,30.8709,30.8439,30.8619,28750.0
2017-10-19 11:30:00,34.24,34.26,34.23,34.23,34322.0,30.8709,30.889,30.8619,30.8619,34322.0
2017-10-19 11:35:00,34.23,34.24,34.23,34.23,4160.0,30.8619,30.8709,30.8619,30.8619,4160.0
2017-10-19 11:40:00,34.24,34.24,34.21,34.22,7740.0,30.8709,30.8709,30.8439,30.8529,7740.0
2017-10-19 11:45:00,34.22,34.22,34.21,34.21,7900.0,30.8529,30.8529,30.8439,30.8439,7900.0
2017-10-19 11:50:00,34.22,34.22,34.21,34.22,4914.0,30.8529,30.8529,30.8439,30.8529,4914.0
2017-10-19 11:55:00,34.22,34.22,34.21,34.22,21700.0,30.8529,30.8529,30.8439,30.8529,21700.0
2017-10-19 12:00:00,34.22,34.22,34.2,34.2,19024.0,30.8529,30.8529,30.8349,30.8349,19024.0
2017-10-19 12:05:00,34.21,34.22,34.21,34.22,12347.0,30.8439,30.8529,30.8439,30.8529,12347.0
2017-10-19 12:10:00,34.22,34.22,34.21,34.21,4421.0,30.8529,30.8529,30.8439,30.8439,4421.0
2017-10-19 12:15:00,34.22,34.22,34.21,34.22,400.0,30.8529,30.8529,30.8439,30.8529,400.0
2017-10-19 12:20:00,34.22,34.22,34.21,34.22,1585.0,30.8529,30.8529,30.8439,30.8529,1585.0
2017-10-19 12:25:00,34.22,34.22,34.21,34.22,1318.0,30.8529,30.8529,30.8439,30.8529,1318.0
2017-10-19 12:30:00,34.22,34.22,34.21,34.22,7588.0,30.8529,30.8529,30.8439,30.8529,7588.0
2017-10-19 12:35:00,34.21,34.21,34.18,34.19,59174.0,30.8439,30.8439,30.8168,30.8258,59174.0
2017-10-19 12:40:00,34.19,34.19,34.18,34.19,10853.0,30.8258,30.8258,30.8168,30.8258,10853.0
2017-10-19 12:45:00,34.19,34.19,34.18,34.19,11933.0,30.8258,30.8258,30.8168,30.8258,11933.0
2017-10-19 12:50:00,34.19,34.2,34.19,34.2,20332.0,30.8258,30.8349,30.8258,30.8349,20332.0
2017-10-19 12:55:00,34.19,34.22,34.19,34.22,5000.0,30.8258,30.8529,30.8258,30.8529,5000.0
2017-10-19 13:00:00,34.21,34.23,34.21,34.23,20158.0,30.8439,30.8619,30.8439,30.8619,20158.0
2017-10-19 13:05:00,34.23,34.23,34.22,34.23,11200.0,30.8619,30.8619,30.8529,30.8619,11200.0
2017-10-19 13:10:00,34.23,34.23,34.22,34.23,1100.0,30.8619,30.8619,30.8529,30.8619,1100.0
2017-10-19 13:15:00,34.22,34.23,34.22,34.23,1101.0,30.8529,30.8619,30.8529,30.8619,1101.0
2017-10-19 13:20:00,34.23,34.23,34.22,34.22,5562.0,30.8619,30.8619,30.8529,30.8529,5562.0
2017-10-19 13:25:00,34.23,34.25,34.23,34.25,30792.0,30.8619,30.8799,30.8619,30.8799,30792.0
2017-10-19 13:30:00,34.25,34.25,34.24,34.25,10312.0,30.8799,30.8799,30.8709,30.8799,10312.0
2017-10-19 13:35:00,34.25,34.25,34.24,34.25,6604.0,30.8799,30.8799,30.8709,30.8799,6604.0
2017-10-19 13:40:00,34.24,34.25,34.24,34.25,3129.0,30.8709,30.8799,30.8709,30.8799,3129.0
2017-10-19 13:45:00,34.25,34.25,34.24,34.25,2548.0,30.8799,30.8799,30.8709,30.8799,2548.0
2017-10-19 13:50:00,34.25,34.25,34.22,34.22,26852.0,30.8799,30.8799,30.8529,30.8529,26852.0
2017-10-19 13:55:00,34.22,34.22,34.21,34.22,2258.0,30.8529,30.8529,30.8439,30.8529,2258.0
2017-10-19 14:00:00,34.22,34.22,34.21,34.21,775.0,30.8529,30.8529,30.8439,30.8439,775.0
2017-10-19 14:05:00,34.22,34.23,34.21,34.23,9514.0,30.8529,30.8619,30.8439,30.8619,9514.0
2017-10-19 14:10:00,34.23,34.24,34.23,34.24,5972.0,30.8619,30.8709,30.8619,30.8709,5972.0
2017-10-19 14:15:00,34.24,34.24,34.23,34.23,2000.0,30.8709,30.8709,30.8619,30.8619,2000.0
2017-10-19 14:20:00,34.23,34.23,34.19,34.2,23448.0,30.8619,30.8619,30.8258,30.8349,23448.0
2017-10-19 14:25:00,34.2,34.21,34.19,34.2,9556.0,30.8349,30.8439,30.8258,30.8349,9556.0
2017-10-19 14:30:00,34.2,34.2,34.19,34.2,20889.0,30.8349,30.8349,30.8258,30.8349,20889.0
2017-10-19 14:35:00,34.2,34.22,34.19,34.22,8451.0,30.8349,30.8529,30.8258,30.8529,8451.0
2017-10-19 14:40:00,34.22,34.22,34.21,34.22,6500.0,30.8529,30.8529,30.8439,30.8529,6500.0
2017-10-19 14:45:00,34.22,34.22,34.21,34.22,12260.0,30.8529,30.8529,30.8439,30.8529,12260.0
2017-10-19 14:50:00,34.22,34.22,34.21,34.22,7338.0,30.8529,30.8529,30.8439,30.8529,7338.0
2017-10-19 14:55:00,34.22,34.22,34.21,34.22,7081.0,30.8529,30.8529,30.8439,30.8529,7081.0
2017-10-19 15:00:00,34.21,34.22,34.21,34.22,3900.0,30.8439,30.8529,30.8439,30.8529,3900.0
2017-10-19 15:05:00,34.22,34.23,34.21,34.22,26771.0,30.8529,30.8619,30.8439,30.8529,26771.0
2017-10-19 15:10:00,34.23,34.23,34.22,34.22,4771.0,30.8619,30.8619,30.8529,30.8529,4771.0
2017-10-19 15:15:00,34.23,34.23,34.22,34.23,10600.0,30.8619,30.8619,30.8529,30.8619,10600.0
2017-10-19 15:20:00,34.23,34.23,34.22,34.22,11708.0,30.8619,30.8619,30.8529,30.8529,11708.0
2017-10-19 15:25:00,34.23,34.23,34.22,34.23,13448.0,30.8619,30.8619,30.8529,30.8619,13448.0
2017-10-19 15:30:00,34.23,34.23,34.22,34.23,4600.0,30.8619,30.8619,30.8529,30.8619,4600.0
2017-10-19 15:35:00,34.23,34.23,34.22,34.23,5879.0,30.8619,30.8619,30.8529,30.8619,5879.0
2017-10-19 15:40:00,34.23,34.23,34.21,34.22,51286.0,30.8619,30.8619,30.8439,30.8529,51286.0
2017-10-19 15:45:00,34.22,34.22,34.21,34.22,14551.0,30.8529,30.8529,30.8439,30.8529,14551.0
2017-10-19 15:50:00,34.22,34.22,34.18,34.19,49046.0,30.8529,30.8529,30.8168,30.8258,49046.0
2017-10-19 15:55:00,34.19,34.22,34.18,34.22,165322.0,30.8258,30.8529,30.8168,30.8529,165322.0
2017-10-20 09:30:00,34.34,34.35,34.28,34.28,31853.0,30.9611,30.9701,30.907,30.907,31853.0
2017-10-20 09:35:00,34.29,34.29,34.24,34.25,26927.0,30.916,30.916,30.8709,30.8799,26927.0
2017-10-20 09:40:00,34.25,34.29,34.24,34.27,140931.0,30.8799,30.916,30.8709,30.898,140931.0
2017-10-20 09:45:00,34.27,34.29,34.26,34.27,176231.0,30.898,30.916,30.889,30.898,176231.0
2017-10-20 09:50:00,34.28,34.28,34.26,34.26,29010.0,30.907,30.907,30.889,30.889,29010.0
2017-10-20 09:55:00,34.27,34.27,34.25,34.26,25075.0,30.898,30.898,30.8799,30.889,25075.0
2017-10-20 10:00:00,34.25,34.27,34.25,34.25,46566.0,30.8799,30.898,30.8799,30.8799,46566.0
2017-10-20 10:05:00,34.25,34.28,34.25,34.27,37184.0,30.8799,30.907,30.8799,30.898,37184.0
2017-10-20 10:10:00,34.27,34.28,34.25,34.26,31647.0,30.898,30.907,30.8799,30.889,31647.0
2017-10-20 10:15:00,34.27,34.27,34.26,34.27,5420.0,30.898,30.898,30.889,30.898,5420.0
2017-10-20 10:20:00,34.26,34.26,34.25,34.25,6859.0,30.889,30.889,30.8799,30.8799,6859.0
2017-10-20 10:25:00,34.26,34.28,34.25,34.26,49685.0,30.889,30.907,30.8799,30.889,49685.0
2017-10-20 10:30:00,34.26,34.27,34.26,34.27,36011.0,30.889,30.898,30.889,30.898,36011.0
2017-10-20 10:35:00,34.27,34.28,34.25,34.26,27537.0,30.898,30.907,30.8799,30.889,27537.0
2017-10-20 10:40:00,34.25,34.26,34.25,34.26,3423.0,30.8799,30.889,30.8799,30.889,3423.0
2017-10-20 10:45:00,34.25,34.26,34.24,34.26,92753.0,30.8799,30.889,30.8709,30.889,92753.0
2017-10-20 10:50:00,34.26,34.26,34.25,34.26,5664.0,30.889,30.889,30.8799,30.889,5664.0
2017-10-20 10:55:00,34.26,34.26,34.25,34.26,5008.0,30.889,30.889,30.8799,30.889,5008.0
2017-10-20 11:00:00,34.26,34.26,34.25,34.26,4175.0,30.889,30.889,30.8799,30.889,4175.0
2017-10-20 11:05:00,34.25,34.26,34.25,34.26,3965.0,30.8799,30.889,30.8799,30.889,3965.0
2017-10-20 11:10:00,34.26,34.26,34.25,34.26,14932.0,30.889,30.889,30.8799,30.889,14932.0
2017-10-20 11:15:00,34.26,34.27,34.25,34.27,60929.0,30.889,30.898,30.8799,30.898,60929.0
2017-10-20 11:20:00,34.27,34.27,34.26,34.27,3675.0,30.898,30.898,30.889,30.898,3675.0
2017-10-20 11:25:00,34.27,34.28,34.26,34.27,49740.0,30.898,30.907,30.889,30.898,49740.0
2017-10-20 11:30:00,34.27,34.27,34.25,34.26,25591.0,30.898,30.898,30.8799,30.889,25591.0
2017-10-20 11:35:00,34.26,34.26,34.25,34.26,14305.0,30.889,30.889,30.8799,30.889,14305.0
2017-10-20 11:40:00,34.26,34.26,34.25,34.26,5902.0,30.889,30.889,30.8799,30.889,5902.0
2017-10-20 11:45:00,34.26,34.26,34.25,34.26,6500.0,30.889,30.889,30.8799,30.889,6500.0
2017-10-20 11:50:00,34.26,34.27,34.26,34.27,15767.0,30.889,30.898,30.889,30.898,15767.0
2017-10-20 11:55:00,34.27,34.28,34.26,34.28,13705.0,30.898,30.907,30.889,30.907,13705.0
2017-10-20 12:00:00,34.28,34.29,34.27,34.29,13429.0,30.907,30.916,30.898,30.916,13429.0
2017-10-20 12:05:00,34.29,34.3,34.28,34.3,14571.0,30.916,30.925,30.907,30.925,14571.0
2017-10-20 12:10:00,34.3,34.32,34.29,34.32,54879.0,30.925,30.9431,30.916,30.9431,54879.0
2017-10-20 12:15:00,34.32,34.32,34.3,34.3,17127.0,30.9431,30.9431,30.925,30.925,17127.0
2017-10-20 12:20:00,34.3,34.31,34.3,34.3,5596.0,30.925,30.934,30.925,30.925,5596.0
2017-10-20 12:25:00,34.3,34.31,34.29,34.29,15350.0,30.925,30.934,30.916,30.916,15350.0
2017-10-20 12:30:00,34.29,34.3,34.28,34.28,12098.0,30.916,30.925,30.907,30.907,12098.0
2017-10-20 12:35:00,34.29,34.29,34.27,34.28,17535.0,30.916,30.916,30.898,30.907,17535.0
2017-10-20 12:40:00,34.28,34.28,34.27,34.27,2163.0,30.907,30.907,30.898,30.898,2163.0
2017-10-20 12:45:00,34.27,34.29,34.27,34.29,9373.0,30.898,30.916,30.898,30.916,9373.0
2017-10-20 12:50:00,34.29,34.3,34.28,34.3,12228.0,30.916,30.925,30.907,30.925,12228.0
2017-10-20 12:55:00,34.3,34.31,34.29,34.3,16278.0,30.925,30.934,30.916,30.925,16278.0
2017-10-20 13:00:00,34.3,34.31,34.3,34.31,4492.0,30.925,30.934,30.925,30.934,4492.0
2017-10-20 13:05:00,34.3,34.31,34.3,34.3,7629.0,30.925,30.934,30.925,30.925,7629.0
2017-10-20 13:10:00,34.3,34.31,34.3,34.3,11317.0,30.925,30.934,30.925,30.925,11317.0
2017-10-20 13:15:00,34.3,34.31,34.3,34.3,5261.0,30.925,30.934,30.925,30.925,5261.0
2017-10-20 13:20:00,34.3,34.31,34.3,34.31,5433.0,30.925,30.934,30.925,30.934,5433.0
2017-10-20 13:25:00,34.3,34.31,34.3,34.31,50480.0,30.925,30.934,30.925,30.934,50480.0
2017-10-20 13:30:00,34.3,34.3,34.27,34.28,22091.0,30.925,30.925,30.898,30.907,22091.0
2017-10-20 13:35:00,34.27,34.28,34.27,34.28,3377.0,30.898,30.907,30.898,30.907,3377.0
2017-10-20 13:40:00,34.27,34.31,34.27,34.31,34379.0,30.898,30.934,30.898,30.934,34379.0
2017-10-20 13:45:00,34.31,34.31,34.3,34.31,5645.0,30.934,30.934,30.925,30.934,5645.0
2017-10-20 13:50:00,34.3,34.31,34.3,34.3,12504.0,30.925,30.934,30.925,30.925,12504.0
2017-10-20 13:55:00,34.3,34.31,34.29,34.29,13444.0,30.925,30.934,30.916,30.916,13444.0
2017-10-20 14:00:00,34.3,34.3,34.28,34.28,26455.0,30.925,30.925,30.907,30.907,26455.0
2017-10-20 14:05:00,34.29,34.31,34.28,34.28,44607.0,30.916,30.934,30.907,30.907,44607.0
2017-10-20 14:10:00,34.29,34.31,34.28,34.3,32522.0,30.916,30.934,30.907,30.925,32522.0
2017-10-20 14:15:00,34.31,34.31,34.3,34.3,16476.0,30.934,30.934,30.925,30.925,16476.0
2017-10-20 14:20:00,34.3,34.31,34.28,34.29,228214.0,30.925,30.934,30.907,30.916,228214.0
2017-10-20 14:25:00,34.29,34.29,34.28,34.29,45287.0,30.916,30.916,30.907,30.916,45287.0
2017-10-20 14:30:00,34.29,34.29,34.27,34.27,30121.0,30.916,30.916,30.898,30.898,30121.0
2017-10-20 14:35:00,34.27,34.28,34.27,34.27,22510.0,30.898,30.907,30.898,30.898,22510.0
2017-10-20 14:40:00,34.27,34.31,34.27,34.3,34849.0,30.898,30.934,30.898,30.925,34849.0
2017-10-20 14:45:00,34.3,34.31,34.3,34.3,12121.0,30.925,30.934,30.925,30.925,12121.0
2017-10-20 14:50:00,34.3,34.32,34.3,34.3,36631.0,30.925,30.9431,30.925,30.925,36631.0
2017-10-20 14:55:00,34.3,34.31,34.3,34.31,1500.0,30.925,30.934,30.925,30.934,1500.0
2017-10-20 15:00:00,34.31,34.31,34.3,34.3,13509.0,30.934,30.934,30.925,30.925,13509.0
2017-10-20 15:05:00,34.3,34.31,34.3,34.3,9840.0,30.925,30.934,30.925,30.925,9840.0
2017-10-20 15:10:00,34.3,34.31,34.3,34.31,9896.0,30.925,30.934,30.925,30.934,9896.0
2017-10-20 15:15:00,34.31,34.31,34.3,34.3,3170.0,30.934,30.934,30.925,30.925,3170.0
2017-10-20 15:20:00,34.3,34.31,34.28,34.28,31658.0,30.925,30.934,30.907,30.907,31658.0
2017-10-20 15:25:00,34.28,34.29,34.28,34.28,5488.0,30.907,30.916,30.907,30.907,5488.0
2017-10-20 15:30:00,34.29,34.29,34.28,34.29,4811.0,30.916,30.916,30.907,30.916,4811.0
2017-10-20 15:35:00,34.29,34.3,34.28,34.3,24848.0,30.916,30.925,30.907,30.925,24848.0
2017-10-20 15:40:00,34.3,34.31,34.29,34.31,20382.0,30.925,30.934,30.916,30.934,20382.0
2017-10-20 15:45:00,34.31,34.32,34.3,34.32,28637.0,30.934,30.9431,30.925,30.9431,28637.0
2017-10-20 15:50:00,34.32,34.32,34.28,34.28,79662.0,30.9431,30.9431,30.907,30.907,79662.0
2017-10-20 15:55:00,34.27,34.32,34.27,34.32,88824.0,30.898,30.9431,30.898,30.9431,88824.0
2017-10-23 09:30:00,34.4,34.44,34.35,34.36,726895.0,31.0152,31.0512,30.9701,30.9791,726895.0
2017-10-23 09:35:00,34.36,34.37,34.35,34.37,93414.0,30.9791,30.9881,30.9701,30.9881,93414.0
2017-10-23 09:40:00,34.37,34.38,34.36,34.37,28122.0,30.9881,30.9971,30.9791,30.9881,28122.0
2017-10-23 09:45:00,34.37,34.39,34.36,34.39,384762.0,30.9881,31.0062,30.9791,31.0062,384762.0
2017-10-23 09:50:00,34.39,34.39,34.38,34.39,81634.0,31.0062,31.0062,30.9971,31.0062,81634.0
2017-10-23 09:55:00,34.39,34.39,34.37,34.38,67344.0,31.0062,31.0062,30.9881,30.9971,67344.0
2017-10-23 10:00:00,34.38,34.38,34.37,34.37,34929.0,30.9971,30.9971,30.9881,30.9881,34929.0
2017-10-23 10:05:00,34.38,34.38,34.35,34.37,104256.0,30.9971,30.9971,30.9701,30.9881,104256.0
2017-10-23 10:10:00,34.37,34.37,34.36,34.37,5328.0,30.9881,30.9881,30.9791,30.9881,5328.0
2017-10-23 10:15:00,34.36,34.37,34.36,34.37,3674.0,30.9791,30.9881,30.9791,30.9881,3674.0
2017-10-23 10:20:00,34.37,34.37,34.36,34.37,2933.0,30.9881,30.9881,30.9791,30.9881,2933.0
2017-10-23 10:25:00,34.37,34.37,34.35,34.36,124434.0,30.9881,30.9881,30.9701,30.9791,124434.0
2017-10-23 10:30:00,34.36,34.37,34.36,34.37,9343.0,30.9791,30.9881,30.9791,30.9881,9343.0
2017-10-23 10:35:00,34.36,34.37,34.36,34.37,7958.0,30.9791,30.9881,30.9791,30.9881,7958.0
2017-10-23 10:40:00,34.37,34.37,34.36,34.37,12904.0,30.9881,30.9881,30.9791,30.9881,12904.0
2017-10-23 10:45:00,34.37,34.37,34.36,34.37,36820.0,30.9881,30.9881,30.9791,30.9881,36820.0
2017-10-23 10:50:00,34.36,34.37,34.36,34.37,11309.0,30.9791,30.9881,30.9791,30.9881,11309.0
2017-10-23 10:55:00,34.37,34.37,34.36,34.37,2120.0,30.9881,30.9881,30.9791,30.9881,2120.0
2017-10-23 11:00:00,34.37,34.39,34.37,34.39,14034.0,30.9881,31.0062,30.9881,31.0062,14034.0
2017-10-23 11:05:00,34.39,34.4,34.38,34.39,28368.0,31.0062,31.0152,30.9971,31.0062,28368.0
2017-10-23 11:10:00,34.39,34.39,34.38,34.39,4336.0,31.0062,31.0062,30.9971,31.0062,4336.0
2017-10-23 11:15:00,34.39,34.39,34.38,34.39,5540.0,31.0062,31.0062,30.9971,31.0062,5540.0
2017-10-23 11:20:00,34.38,34.39,34.38,34.39,49589.0,30.9971,31.0062,30.9971,31.0062,49589.0
2017-10-23 11:25:00,34.39,34.39,34.38,34.38,4600.0,31.0062,31.0062,30.9971,30.9971,4600.0
2017-10-23 11:30:00,34.39,34.39,34.38,34.39,11661.0,31.0062,31.0062,30.9971,31.0062,11661.0
2017-10-23 11:35:00,34.38,34.39,34.38,34.39,90317.0,30.9971,31.0062,30.9971,31.0062,90317.0
2017-10-23 11:40:00,34.39,34.39,34.38,34.39,17839.0,31.0062,31.0062,30.9971,31.0062,17839.0
2017-10-23 11:45:00,34.38,34.39,34.38,34.39,5700.0,30.9971,31.0062,30.9971,31.0062,5700.0
2017-10-23 11:50:00,34.39,34.39,34.38,34.39,5255.0,31.0062,31.0062,30.9971,31.0062,5255.0
2017-10-23 11:55:00,34.39,34.41,34.39,34.41,47593.0,31.0062,31.0242,31.0062,31.0242,47593.0
2017-10-23 12:00:00,34.41,34.41,34.4,34.4,54075.0,31.0242,31.0242,31.0152,31.0152,54075.0
2017-10-23 12:05:00,34.4,34.41,34.4,34.41,3100.0,31.0152,31.0242,31.0152,31.0242,3100.0
2017-10-23 12:10:00,34.41,34.41,34.4,34.41,2400.0,31.0242,31.0242,31.0152,31.0242,2400.0
2017-10-23 12:15:00,34.41,34.41,34.4,34.41,1853.0,31.0242,31.0242,31.0152,31.0242,1853.0
2017-10-23 12:20:00,34.41,34.41,34.39,34.41,31381.0,31.0242,31.0242,31.0062,31.0242,31381.0
2017-10-23 12:25:00,34.41,34.41,34.4,34.41,2924.0,31.0242,31.0242,31.0152,31.0242,2924.0
2017-10-23 12:30:00,34.4,34.41,34.4,34.41,7800.0,31.0152,31.0242,31.0152,31.0242,7800.0
2017-10-23 12:35:00,34.41,34.41,34.4,34.4,19615.0,31.0242,31.0242,31.0152,31.0152,19615.0
2017-10-23 12:40:00,34.41,34.41,34.4,34.41,2516.0,31.0242,31.0242,31.0152,31.0242,2516.0
2017-10-23 12:45:00,34.41,34.41,34.4,34.41,900.0,31.0242,31.0242,31.0152,31.0242,900.0
2017-10-23 12:50:00,34.41,34.41,34.4,34.41,3230.0,31.0242,31.0242,31.0152,31.0242,3230.0
2017-10-23 12:55:00,34.41,34.42,34.4,34.41,16063.0,31.0242,31.0332,31.0152,31.0242,16063.0
2017-10-23 13:00:00,34.41,34.42,34.41,34.41,3126.0,31.0242,31.0332,31.0242,31.0242,3126.0
2017-10-23 13:05:00,34.41,34.42,34.41,34.41,8017.0,31.0242,31.0332,31.0242,31.0242,8017.0
2017-10-23 13:10:00,34.41,34.42,34.41,34.41,27739.0,31.0242,31.0332,31.0242,31.0242,27739.0
2017-10-23 13:15:00,34.41,34.42,34.41,34.42,13937.0,31.0242,31.0332,31.0242,31.0332,13937.0
2017-10-23 13:20:00,34.42,34.43,34.41,34.43,11303.0,31.0332,31.0422,31.0242,31.0422,11303.0
2017-10-23 13:25:00,34.42,34.43,34.42,34.42,6619.0,31.0332,31.0422,31.0332,31.0332,6619.0
2017-10-23 13:30:00,34.42,34.43,34.41,34.41,57988.0,31.0332,31.0422,31.0242,31.0242,57988.0
2017-10-23 13:35:00,34.41,34.41,34.4,34.41,17879.0,31.0242,31.0242,31.0152,31.0242,17879.0
2017-10-23 13:40:00,34.4,34.42,34.4,34.42,4522.0,31.0152,31.0332,31.0152,31.0332,4522.0
2017-10-23 13:45:00,34.41,34.42,34.41,34.41,3601.0,31.0242,31.0332,31.0242,31.0242,3601.0
2017-10-23 13:50:00,34.41,34.42,34.41,34.41,3550.0,31.0242,31.0332,31.0242,31.0242,3550.0
2017-10-23 13:55:00,34.41,34.42,34.41,34.41,5542.0,31.0242,31.0332,31.0242,31.0242,5542.0
2017-10-23 14:00:00,34.41,34.42,34.41,34.42,17136.0,31.0242,31.0332,31.0242,31.0332,17136.0
2017-10-23 14:05:00,34.41,34.42,34.41,34.42,4300.0,31.0242,31.0332,31.0242,31.0332,4300.0
2017-10-23 14:10:00,34.42,34.42,34.4,34.41,89849.0,31.0332,31.0332,31.0152,31.0242,89849.0
2017-10-23 14:15:00,34.41,34.42,34.4,34.4,20789.0,31.0242,31.0332,31.0152,31.0152,20789.0
2017-10-23 14:20:00,34.4,34.41,34.4,34.4,13350.0,31.0152,31.0242,31.0152,31.0152,13350.0
2017-10-23 14:25:00,34.4,34.41,34.37,34.38,45479.0,31.0152,31.0242,30.9881,30.9971,45479.0
2017-10-23 14:30:00,34.38,34.39,34.38,34.38,7300.0,30.9971,31.0062,30.9971,30.9971,7300.0
2017-10-23 14:35:00,34.38,34.39,34.38,34.38,6940.0,30.9971,31.0062,30.9971,30.9971,6940.0
2017-10-23 14:40:00,34.39,34.39,34.38,34.38,5546.0,31.0062,31.0062,30.9971,30.9971,5546.0
2017-10-23 14:45:00,34.38,34.39,34.38,34.38,6630.0,30.9971,31.0062,30.9971,30.9971,6630.0
2017-10-23 14:50:00,34.38,34.39,34.38,34.39,5835.0,30.9971,31.0062,30.9971,31.0062,5835.0
2017-10-23 14:55:00,34.38,34.41,34.38,34.4,17797.0,30.9971,31.0242,30.9971,31.0152,17797.0
2017-10-23 15:00:00,34.4,34.41,34.4,34.41,18364.0,31.0152,31.0242,31.0152,31.0242,18364.0
2017-10-23 15:05:00,34.4,34.41,34.39,34.39,15245.0,31.0152,31.0242,31.0062,31.0062,15245.0
2017-10-23 15:10:00,34.39,34.4,34.39,34.39,6400.0,31.0062,31.0152,31.0062,31.0062,6400.0
2017-10-23 15:15:00,34.39,34.4,34.39,34.39,8700.0,31.0062,31.0152,31.0062,31.0062,8700.0
2017-10-23 15:20:00,34.39,34.4,34.37,34.37,29223.0,31.0062,31.0152,30.9881,30.9881,29223.0
2017-10-23 15:25:00,34.38,34.38,34.34,34.36,32019.0,30.9971,30.9971,30.9611,30.9791,32019.0
2017-10-23 15:30:00,34.36,34.39,34.34,34.36,38998.0,30.9791,31.0062,30.9611,30.9791,38998.0
2017-10-23 15:35:00,34.35,34.36,34.33,34.35,17652.0,30.9701,30.9791,30.9521,30.9701,17652.0
2017-10-23 15:40:00,34.35,34.38,34.35,34.38,11543.0,30.9701,30.9971,30.9701,30.9971,11543.0
2017-10-23 15:45:00,34.38,34.39,34.37,34.37,11611.0,30.9971,31.0062,30.9881,30.9881,11611.0
2017-10-23 15:50:00,34.37,34.37,34.35,34.36,29496.0,30.9881,30.9881,30.9701,30.9791,29496.0
2017-10-23 15:55:00,34.36,34.37,34.34,34.36,247893.0,30.9791,30.9881,30.9611,30.9791,247893.0
2017-10-24 09:30:00,34.47,34.49,34.45,34.46,184809.0,31.0783,31.0963,31.0603,31.0693,184809.0
2017-10-24 09:35:00,34.45,34.46,34.43,34.45,101996.0,31.0603,31.0693,31.0422,31.0603,101996.0
2017-10-24 09:40:00,34.45,34.46,34.43,34.46,65020.0,31.0603,31.0693,31.0422,31.0693,65020.0
2017-10-24 09:45:00,34.46,34.47,34.45,34.47,54122.0,31.0693,31.0783,31.0603,31.0783,54122.0
2017-10-24 09:50:00,34.47,34.48,34.45,34.47,59927.0,31.0783,31.0873,31.0603,31.0783,59927.0
2017-10-24 09:55:00,34.47,34.47,34.45,34.47,65045.0,31.0783,31.0783,31.0603,31.0783,65045.0
2017-10-24 10:00:00,34.47,34.48,34.46,34.47,47697.0,31.0783,31.0873,31.0693,31.0783,47697.0
2017-10-24 10:05:00,34.48,34.49,34.47,34.48,33003.0,31.0873,31.0963,31.0783,31.0873,33003.0
2017-10-24 10:10:00,34.48,34.49,34.48,34.48,2635.0,31.0873,31.0963,31.0873,31.0873,2635.0
2017-10-24 10:15:00,34.49,34.49,34.48,34.49,3420.0,31.0963,31.0963,31.0873,31.0963,3420.0
2017-10-24 10:20:00,34.49,34.5,34.47,34.48,99493.0,31.0963,31.1053,31.0783,31.0873,99493.0
2017-10-24 10:25:00,34.48,34.49,34.48,34.49,10216.0,31.0873,31.0963,31.0873,31.0963,10216.0
2017-10-24 10:30:00,34.48,34.49,34.47,34.48,18436.0,31.0873,31.0963,31.0783,31.0873,18436.0
2017-10-24 10:35:00,34.48,34.48,34.45,34.47,73489.0,31.0873,31.0873,31.0603,31.0783,73489.0
2017-10-24 10:40:00,34.47,34.48,34.47,34.48,13411.0,31.0783,31.0873,31.0783,31.0873,13411.0
2017-10-24 10:45:00,34.47,34.48,34.47,34.48,43215.0,31.0783,31.0873,31.0783,31.0873,43215.0
2017-10-24 10:50:00,34.48,34.49,34.47,34.48,29400.0,31.0873,31.0963,31.0783,31.0873,29400.0
2017-10-24 10:55:00,34.48,34.48,34.47,34.48,3190.0,31.0873,31.0873,31.0783,31.0873,3190.0
2017-10-24 11:00:00,34.48,34.48,34.47,34.48,3258.0,31.0873,31.0873,31.0783,31.0873,3258.0
2017-10-24 11:05:00,34.48,34.48,34.47,34.48,6238.0,31.0873,31.0873,31.0783,31.0873,6238.0
2017-10-24 11:10:00,34.48,34.49,34.47,34.49,43076.0,31.0873,31.0963,31.0783,31.0963,43076.0
2017-10-24 11:15:00,34.49,34.49,34.47,34.48,114090.0,31.0963,31.0963,31.0783,31.0873,114090.0
2017-10-24 11:20:00,34.48,34.48,34.47,34.48,4376.0,31.0873,31.0873,31.0783,31.0873,4376.0
2017-10-24 11:25:00,34.48,34.49,34.48,34.49,11777.0,31.0873,31.0963,31.0873,31.0963,11777.0
2017-10-24 11:30:00,34.49,34.51,34.49,34.51,38846.0,31.0963,31.1144,31.0963,31.1144,38846.0
2017-10-24 11:35:00,34.51,34.52,34.5,34.52,22377.0,31.1144,31.1234,31.1053,31.1234,22377.0
2017-10-24 11:40:00,34.52,34.52,34.51,34.52,11032.0,31.1234,31.1234,31.1144,31.1234,11032.0
2017-10-24 11:45:00,34.52,34.53,34.51,34.52,24833.0,31.1234,31.1324,31.1144,31.1234,24833.0
2017-10-24 11:50:00,34.53,34.54,34.52,34.54,114598.0,31.1324,31.1414,31.1234,31.1414,114598.0
2017-10-24 11:55:00,34.54,34.55,34.53,34.55,13104.0,31.1414,31.1504,31.1324,31.1504,13104.0
2017-10-24 12:00:00,34.55,34.57,34.54,34.57,206775.0,31.1504,31.1685,31.1414,31.1685,206775.0
2017-10-24 12:05:00,34.57,34.57,34.56,34.57,173004.0,31.1685,31.1685,31.1594,31.1685,173004.0
2017-10-24 12:10:00,34.57,34.58,34.56,34.58,34484.0,31.1685,31.1775,31.1594,31.1775,34484.0
2017-10-24 12:15:00,34.58,34.59,34.57,34.59,43799.0,31.1775,31.1865,31.1685,31.1865,43799.0
2017-10-24 12:20:00,34.59,34.59,34.58,34.59,13536.0,31.1865,31.1865,31.1775,31.1865,13536.0
2017-10-24 12:25:00,34.59,34.6,34.59,34.59,85766.0,31.1865,31.1955,31.1865,31.1865,85766.0
2017-10-24 12:30:00,34.59,34.6,34.59,34.6,14702.0,31.1865,31.1955,31.1865,31.1955,14702.0
2017-10-24 12:35:00,34.59,34.6,34.58,34.59,51046.0,31.1865,31.1955,31.1775,31.1865,51046.0
2017-10-24 12:40:00,34.58,34.58,34.57,34.58,18991.0,31.1775,31.1775,31.1685,31.1775,18991.0
2017-10-24 12:45:00,34.58,34.58,34.56,34.58,80570.0,31.1775,31.1775,31.1594,31.1775,80570.0
2017-10-24 12:50:00,34.58,34.58,34.57,34.58,8432.0,31.1775,31.1775,31.1685,31.1775,8432.0
2017-10-24 12:55:00,34.58,34.58,34.57,34.58,10618.0,31.1775,31.1775,31.1685,31.1775,10618.0
2017-10-24 13:00:00,34.58,34.59,34.57,34.59,35470.0,31.1775,31.1865,31.1685,31.1865,35470.0
2017-10-24 13:05:00,34.59,34.59,34.57,34.57,56251.0,31.1865,31.1865,31.1685,31.1685,56251.0
2017-10-24 13:10:00,34.57,34.58,34.57,34.58,6100.0,31.1685,31.1775,31.1685,31.1775,6100.0
2017-10-24 13:15:00,34.58,34.58,34.57,34.58,9474.0,31.1775,31.1775,31.1685,31.1775,9474.0
2017-10-24 13:20:00,34.58,34.58,34.56,34.56,66989.0,31.1775,31.1775,31.1594,31.1594,66989.0
2017-10-24 13:25:00,34.57,34.57,34.56,34.57,18386.0,31.1685,31.1685,31.1594,31.1685,18386.0
2017-10-24 13:30:00,34.57,34.57,34.56,34.57,10034.0,31.1685,31.1685,31.1594,31.1685,10034.0
2017-10-24 13:35:00,34.57,34.58,34.56,34.58,49574.0,31.1685,31.1775,31.1594,31.1775,49574.0
2017-10-24 13:40:00,34.58,34.6,34.57,34.6,38649.0,31.1775,31.1955,31.1685,31.1955,38649.0
2017-10-24 13:45:00,34.6,34.6,34.59,34.6,23412.0,31.1955,31.1955,31.1865,31.1955,23412.0
2017-10-24 13:50:00,34.59,34.6,34.59,34.6,11760.0,31.1865,31.1955,31.1865,31.1955,11760.0
2017-10-24 13:55:00,34.59,34.6,34.59,34.6,37174.0,31.1865,31.1955,31.1865,31.1955,37174.0
2017-10-24 14:00:00,34.6,34.6,34.59,34.6,11603.0,31.1955,31.1955,31.1865,31.1955,11603.0
2017-10-24 14:05:00,34.6,34.61,34.59,34.61,26385.0,31.1955,31.2045,31.1865,31.2045,26385.0
2017-10-24 14:10:00,34.61,34.61,34.6,34.61,15242.0,31.2045,31.2045,31.1955,31.2045,15242.0
2017-10-24 14:15:00,34.61,34.61,34.57,34.59,172733.0,31.2045,31.2045,31.1685,31.1865,172733.0
2017-10-24 14:20:00,34.59,34.61,34.58,34.61,32723.0,31.1865,31.2045,31.1775,31.2045,32723.0
2017-10-24 14:25:00,34.61,34.61,34.6,34.61,6500.0,31.2045,31.2045,31.1955,31.2045,6500.0
2017-10-24 14:30:00,34.61,34.64,34.61,34.62,63867.0,31.2045,31.2316,31.2045,31.2135,63867.0
2017-10-24 14:35:00,34.63,34.63,34.62,34.62,4016.0,31.2225,31.2225,31.2135,31.2135,4016.0
2017-10-24 14:40:00,34.63,34.63,34.6,34.61,41560.0,31.2225,31.2225,31.1955,31.2045,41560.0
2017-10-24 14:45:00,34.61,34.62,34.6,34.62,20707.0,31.2045,31.2135,31.1955,31.2135,20707.0
2017-10-24 14:50:00,34.62,34.62,34.61,34.62,81745.0,31.2135,31.2135,31.2045,31.2135,81745.0
2017-10-24 14:55:00,34.61,34.64,34.61,34.64,40950.0,31.2045,31.2316,31.2045,31.2316,40950.0
2017-10-24 15:00:00,34.64,34.66,34.63,34.66,82295.0,31.2316,31.2496,31.2225,31.2496,82295.0
2017-10-24 15:05:00,34.65,34.65,34.62,34.63,236245.0,31.2406,31.2406,31.2135,31.2225,236245.0
2017-10-24 15:10:00,34.63,34.64,34.62,34.64,56322.0,31.2225,31.2316,31.2135,31.2316,56322.0
2017-10-24 15:15:00,34.64,34.65,34.63,34.65,62626.0,31.2316,31.2406,31.2225,31.2406,62626.0
2017-10-24 15:20:00,34.65,34.65,34.62,34.63,70801.0,31.2406,31.2406,31.2135,31.2225,70801.0
2017-10-24 15:25:00,34.62,34.64,34.61,34.63,79174.0,31.2135,31.2316,31.2045,31.2225,79174.0
2017-10-24 15:30:00,34.64,34.64,34.63,34.64,38569.0,31.2316,31.2316,31.2225,31.2316,38569.0
2017-10-24 15:35:00,34.64,34.64,34.63,34.63,41023.0,31.2316,31.2316,31.2225,31.2225,41023.0
2017-10-24 15:40:00,34.64,34.64,34.63,34.63,45437.0,31.2316,31.2316,31.2225,31.2225,45437.0
2017-10-24 15:45:00,34.63,34.64,34.61,34.62,68002.0,31.2225,31.2316,31.2045,31.2135,68002.0
2017-10-24 15:50:00,34.62,34.62,34.58,34.59,203347.0,31.2135,31.2135,31.1775,31.1865,203347.0
2017-10-24 15:55:00,34.59,34.62,34.57,34.58,323635.0,31.1865,31.2135,31.1685,31.1775,323635.0
2017-10-25 09:30:00,34.75,34.77,34.68,34.77,159641.0,31.3307,31.3488,31.2676,31.3488,159641.0
2017-10-25 09:35:00,34.77,34.79,34.76,34.78,137636.0,31.3488,31.3668,31.3398,31.3578,137636.0
2017-10-25 09:40:00,34.78,34.78,34.77,34.78,82488.0,31.3578,31.3578,31.3488,31.3578,82488.0
2017-10-25 09:45:00,34.78,34.78,34.77,34.78,53641.0,31.3578,31.3578,31.3488,31.3578,53641.0
2017-10-25 09:50:00,34.78,34.78,34.75,34.76,60955.0,31.3578,31.3578,31.3307,31.3398,60955.0
2017-10-25 09:55:00,34.76,34.76,34.74,34.75,40125.0,31.3398,31.3398,31.3217,31.3307,40125.0
2017-10-25 10:00:00,34.74,34.75,34.72,34.74,54899.0,31.3217,31.3307,31.3037,31.3217,54899.0
2017-10-25 10:05:00,34.74,34.75,34.72,34.72,37275.0,31.3217,31.3307,31.3037,31.3037,37275.0
2017-10-25 10:10:00,34.71,34.72,34.7,34.72,23679.0,31.2947,31.3037,31.2857,31.3037,23679.0
2017-10-25 10:15:00,34.71,34.72,34.7,34.72,24700.0,31.2947,31.3037,31.2857,31.3037,24700.0
2017-10-25 10:20:00,34.71,34.72,34.7,34.71,24482.0,31.2947,31.3037,31.2857,31.2947,24482.0
2017-10-25 10:25:00,34.71,34.73,34.7,34.73,20561.0,31.2947,31.3127,31.2857,31.3127,20561.0
2017-10-25 10:30:00,34.73,34.74,34.7,34.71,34845.0,31.3127,31.3217,31.2857,31.2947,34845.0
2017-10-25 10:35:00,34.7,34.71,34.7,34.7,8648.0,31.2857,31.2947,31.2857,31.2857,8648.0
2017-10-25 10:40:00,34.71,34.71,34.67,34.67,33678.0,31.2947,31.2947,31.2586,31.2586,33678.0
2017-10-25 10:45:00,34.66,34.67,34.64,34.66,130515.0,31.2496,31.2586,31.2316,31.2496,130515.0
2017-10-25 10:50:00,34.66,34.66,34.64,34.65,56758.0,31.2496,31.2496,31.2316,31.2406,56758.0
2017-10-25 10:55:00,34.65,34.69,34.64,34.66,420536.0,31.2406,31.2766,31.2316,31.2496,420536.0
2017-10-25 11:00:00,34.66,34.67,34.63,34.64,170985.0,31.2496,31.2586,31.2225,31.2316,170985.0
2017-10-25 11:05:00,34.64,34.64,34.56,34.58,131458.0,31.2316,31.2316,31.1594,31.1775,131458.0
2017-10-25 11:10:00,34.58,34.6,34.56,34.57,45507.0,31.1775,31.1955,31.1594,31.1685,45507.0
2017-10-25 11:15:00,34.57,34.58,34.53,34.54,63383.0,31.1685,31.1775,31.1324,31.1414,63383.0
2017-10-25 11:20:00,34.54,34.58,34.52,34.56,52432.0,31.1414,31.1775,31.1234,31.1594,52432.0
2017-10-25 11:25:00,34.57,34.58,34.54,34.58,47770.0,31.1685,31.1775,31.1414,31.1775,47770.0
2017-10-25 11:30:00,34.58,34.6,34.57,34.59,54984.0,31.1775,31.1955,31.1685,31.1865,54984.0
2017-10-25 11:35:00,34.59,34.59,34.57,34.58,78250.0,31.1865,31.1865,31.1685,31.1775,78250.0
2017-10-25 11:40:00,34.58,34.58,34.57,34.58,41184.0,31.1775,31.1775,31.1685,31.1775,41184.0
2017-10-25 11:45:00,34.58,34.58,34.56,34.57,28940.0,31.1775,31.1775,31.1594,31.1685,28940.0
2017-10-25 11:50:00,34.57,34.57,34.54,34.54,26391.0,31.1685,31.1685,31.1414,31.1414,26391.0
2017-10-25 11:55:00,34.54,34.55,34.52,34.54,30475.0,31.1414,31.1504,31.1234,31.1414,30475.0
2017-10-25 12:00:00,34.54,34.54,34.51,34.52,86332.0,31.1414,31.1414,31.1144,31.1234,86332.0
2017-10-25 12:05:00,34.52,34.55,34.5,34.53,33585.0,31.1234,31.1504,31.1053,31.1324,33585.0
2017-10-25 12:10:00,34.52,34.53,34.49,34.5,47921.0,31.1234,31.1324,31.0963,31.1053,47921.0
2017-10-25 12:15:00,34.5,34.5,34.46,34.46,62852.0,31.1053,31.1053,31.0693,31.0693,62852.0
2017-10-25 12:20:00,34.46,34.47,34.45,34.47,11659.0,31.0693,31.0783,31.0603,31.0783,11659.0
2017-10-25 12:25:00,34.47,34.49,34.46,34.47,40544.0,31.0783,31.0963,31.0693,31.0783,40544.0
2017-10-25 12:30:00,34.46,34.48,34.45,34.48,25187.0,31.0693,31.0873,31.0603,31.0873,25187.0
2017-10-25 12:35:00,34.48,34.51,34.47,34.5,54830.0,31.0873,31.1144,31.0783,31.1053,54830.0
2017-10-25 12:40:00,34.5,34.53,34.49,34.52,84532.0,31.1053,31.1324,31.0963,31.1234,84532.0
2017-10-25 12:45:00,34.52,34.53,34.51,34.51,19630.0,31.1234,31.1324,31.1144,31.1144,19630.0
2017-10-25 12:50:00,34.51,34.55,34.51,34.55,21838.0,31.1144,31.1504,31.1144,31.1504,21838.0
2017-10-25 12:55:00,34.55,34.57,34.54,34.55,79050.0,31.1504,31.1685,31.1414,31.1504,79050.0
2017-10-25 13:00:00,34.56,34.58,34.55,34.57,23984.0,31.1594,31.1775,31.1504,31.1685,23984.0
2017-10-25 13:05:00,34.57,34.58,34.56,34.58,25840.0,31.1685,31.1775,31.1594,31.1775,25840.0
2017-10-25 13:10:00,34.58,34.6,34.57,34.59,25828.0,31.1775,31.1955,31.1685,31.1865,25828.0
2017-10-25 13:15:00,34.59,34.6,34.57,34.58,24800.0,31.1865,31.1955,31.1685,31.1775,24800.0
2017-10-25 13:20:00,34.58,34.58,34.56,34.58,50125.0,31.1775,31.1775,31.1594,31.1775,50125.0
2017-10-25 13:25:00,34.58,34.6,34.57,34.59,7586.0,31.1775,31.1955,31.1685,31.1865,7586.0
2017-10-25 13:30:00,34.59,34.6,34.58,34.6,8258.0,31.1865,31.1955,31.1775,31.1955,8258.0
2017-10-25 13:35:00,34.59,34.6,34.58,34.59,21640.0,31.1865,31.1955,31.1775,31.1865,21640.0
2017-10-25 13:40:00,34.58,34.61,34.58,34.61,18932.0,31.1775,31.2045,31.1775,31.2045,18932.0
2017-10-25 13:45:00,34.61,34.63,34.6,34.61,37373.0,31.2045,31.2225,31.1955,31.2045,37373.0
2017-10-25 13:50:00,34.61,34.63,34.6,34.63,21833.0,31.2045,31.2225,31.1955,31.2225,21833.0
2017-10-25 13:55:00,34.62,34.63,34.62,34.62,13373.0,31.2135,31.2225,31.2135,31.2135,13373.0
2017-10-25 14:00:00,34.62,34.64,34.61,34.64,46530.0,31.2135,31.2316,31.2045,31.2316,46530.0
2017-10-25 14:05:00,34.63,34.64,34.63,34.64,12742.0,31.2225,31.2316,31.2225,31.2316,12742.0
2017-10-25 14:10:00,34.64,34.64,34.62,34.63,5300.0,31.2316,31.2316,31.2135,31.2225,5300.0
2017-10-25 14:15:00,34.63,34.63,34.62,34.63,8156.0,31.2225,31.2225,31.2135,31.2225,8156.0
2017-10-25 14:20:00,34.63,34.63,34.6,34.61,95707.0,31.2225,31.2225,31.1955,31.2045,95707.0
2017-10-25 14:25:00,34.61,34.63,34.6,34.63,19030.0,31.2045,31.2225,31.1955,31.2225,19030.0
2017-10-25 14:30:00,34.63,34.63,34.6,34.6,35989.0,31.2225,31.2225,31.1955,31.1955,35989.0
2017-10-25 14:35:00,34.61,34.61,34.6,34.61,14921.0,31.2045,31.2045,31.1955,31.2045,14921.0
2017-10-25 14:40:00,34.61,34.61,34.59,34.59,20703.0,31.2045,31.2045,31.1865,31.1865,20703.0
2017-10-25 14:45:00,34.6,34.6,34.59,34.59,13734.0,31.1955,31.1955,31.1865,31.1865,13734.0
2017-10-25 14:50:00,34.59,34.61,34.59,34.61,17704.0,31.1865,31.2045,31.1865,31.2045,17704.0
2017-10-25 14:55:00,34.61,34.63,34.6,34.62,19674.0,31.2045,31.2225,31.1955,31.2135,19674.0
2017-10-25 15:00:00,34.62,34.62,34.6,34.62,53009.0,31.2135,31.2135,31.1955,31.2135,53009.0
2017-10-25 15:05:00,34.62,34.64,34.61,34.64,41725.0,31.2135,31.2316,31.2045,31.2316,41725.0
2017-10-25 15:10:00,34.64,34.65,34.63,34.64,24268.0,31.2316,31.2406,31.2225,31.2316,24268.0
2017-10-25 15:15:00,34.64,34.66,34.63,34.65,28469.0,31.2316,31.2496,31.2225,31.2406,28469.0
2017-10-25 15:20:00,34.65,34.66,34.64,34.65,47733.0,31.2406,31.2496,31.2316,31.2406,47733.0
2017-10-25 15:25:00,34.65,34.69,34.64,34.66,59249.0,31.2406,31.2766,31.2316,31.2496,59249.0
2017-10-25 15:30:00,34.66,34.67,34.65,34.65,31893.0,31.2496,31.2586,31.2406,31.2406,31893.0
2017-10-25 15:35:00,34.66,34.67,34.65,34.66,43763.0,31.2496,31.2586,31.2406,31.2496,43763.0
2017-10-25 15:40:00,34.66,34.66,34.64,34.64,35326.0,31.2496,31.2496,31.2316,31.2316,35326.0
2017-10-25 15:45:00,34.64,34.64,34.6,34.61,79762.0,31.2316,31.2316,31.1955,31.2045,79762.0
2017-10-25 15:50:00,34.61,34.63,34.6,34.62,240722.0,31.2045,31.2225,31.1955,31.2135,240722.0
2017-10-25 15:55:00,34.62,34.65,34.61,34.65,138456.0,31.2135,31.2406,31.2045,31.2406,138456.0
2017-10-26 09:30:00,34.92,34.96,34.9,34.93,44342.0,31.484,31.5201,31.466,31.493,44342.0
2017-10-26 09:35:00,34.93,34.93,34.88,34.89,192218.0,31.493,31.493,31.4479,31.457,192218.0
2017-10-26 09:40:00,34.88,34.93,34.88,34.93,79504.0,31.4479,31.493,31.4479,31.493,79504.0
2017-10-26 09:45:00,34.94,34.94,34.91,34.93,47865.0,31.502,31.502,31.475,31.493,47865.0
2017-10-26 09:50:00,34.94,34.96,34.92,34.95,59664.0,31.502,31.5201,31.484,31.5111,59664.0
2017-10-26 09:55:00,34.95,34.96,34.94,34.95,12414.0,31.5111,31.5201,31.502,31.5111,12414.0
2017-10-26 10:00:00,34.95,34.97,34.93,34.96,98061.0,31.5111,31.5291,31.493,31.5201,98061.0
2017-10-26 10:05:00,34.96,34.96,34.94,34.95,63981.0,31.5201,31.5201,31.502,31.5111,63981.0
2017-10-26 10:10:00,34.95,34.95,34.93,34.93,63450.0,31.5111,31.5111,31.493,31.493,63450.0
2017-10-26 10:15:00,34.93,34.94,34.92,34.93,34330.0,31.493,31.502,31.484,31.493,34330.0
2017-10-26 10:20:00,34.93,34.96,34.93,34.95,43046.0,31.493,31.5201,31.493,31.5111,43046.0
2017-10-26 10:25:00,34.96,34.97,34.95,34.96,29672.0,31.5201,31.5291,31.5111,31.5201,29672.0
2017-10-26 10:30:00,34.97,34.97,34.94,34.95,36486.0,31.5291,31.5291,31.502,31.5111,36486.0
2017-10-26 10:35:00,34.95,34.98,34.94,34.98,55218.0,31.5111,31.5381,31.502,31.5381,55218.0
2017-10-26 10:40:00,34.98,34.99,34.97,34.98,29249.0,31.5381,31.5471,31.5291,31.5381,29249.0
2017-10-26 10:45:00,34.98,35.0,34.98,35.0,103433.0,31.5381,31.5561,31.5381,31.5561,103433.0
2017-10-26 10:50:00,35.0,35.01,34.99,35.0,45450.0,31.5561,31.5652,31.5471,31.5561,45450.0
2017-10-26 10:55:00,34.99,35.01,34.98,34.98,195258.0,31.5471,31.5652,31.5381,31.5381,195258.0
2017-10-26 11:00:00,34.98,35.0,34.97,34.97,31762.0,31.5381,31.5561,31.5291,31.5291,31762.0
2017-10-26 11:05:00,34.97,34.97,34.94,34.96,30462.0,31.5291,31.5291,31.502,31.5201,30462.0
2017-10-26 11:10:00,34.95,34.96,34.93,34.95,23702.0,31.5111,31.5201,31.493,31.5111,23702.0
2017-10-26 11:15:00,34.95,34.95,34.92,34.94,49130.0,31.5111,31.5111,31.484,31.502,49130.0
2017-10-26 11:20:00,34.94,34.96,34.93,34.96,20593.0,31.502,31.5201,31.493,31.5201,20593.0
2017-10-26 11:25:00,34.96,34.96,34.94,34.95,8450.0,31.5201,31.5201,31.502,31.5111,8450.0
2017-10-26 11:30:00,34.95,34.95,34.93,34.93,8541.0,31.5111,31.5111,31.493,31.493,8541.0
2017-10-26 11:35:00,34.93,34.95,34.93,34.95,11585.0,31.493,31.5111,31.493,31.5111,11585.0
2017-10-26 11:40:00,34.95,34.96,34.94,34.95,6600.0,31.5111,31.5201,31.502,31.5111,6600.0
2017-10-26 11:45:00,34.95,34.96,34.94,34.95,27087.0,31.5111,31.5201,31.502,31.5111,27087.0
2017-10-26 11:50:00,34.94,34.94,34.93,34.94,5226.0,31.502,31.502,31.493,31.502,5226.0
2017-10-26 11:55:00,34.94,34.95,34.93,34.95,10918.0,31.502,31.5111,31.493,31.5111,10918.0
2017-10-26 12:00:00,34.96,34.97,34.95,34.95,14719.0,31.5201,31.5291,31.5111,31.5111,14719.0
2017-10-26 12:05:00,34.96,34.96,34.95,34.95,5937.0,31.5201,31.5201,31.5111,31.5111,5937.0
2017-10-26 12:10:00,34.96,34.96,34.95,34.95,1900.0,31.5201,31.5201,31.5111,31.5111,1900.0
2017-10-26 12:15:00,34.95,34.96,34.95,34.95,4316.0,31.5111,31.5201,31.5111,31.5111,4316.0
2017-10-26 12:20:00,34.95,34.96,34.93,34.94,42563.0,31.5111,31.5201,31.493,31.502,42563.0
2017-10-26 12:25:00,34.93,34.93,34.9,34.91,21395.0,31.493,31.493,31.466,31.475,21395.0
2017-10-26 12:30:00,34.91,34.91,34.87,34.89,31261.0,31.475,31.475,31.4389,31.457,31261.0
2017-10-26 12:35:00,34.88,34.89,34.88,34.89,2197.0,31.4479,31.457,31.4479,31.457,2197.0
2017-10-26 12:40:00,34.88,34.9,34.86,34.9,17565.0,31.4479,31.466,31.4299,31.466,17565.0
2017-10-26 12:45:00,34.9,34.92,34.9,34.92,10059.0,31.466,31.484,31.466,31.484,10059.0
2017-10-26 12:50:00,34.91,34.91,34.9,34.91,5039.0,31.475,31.475,31.466,31.475,5039.0
2017-10-26 12:55:00,34.91,34.91,34.9,34.91,2800.0,31.475,31.475,31.466,31.475,2800.0
2017-10-26 13:00:00,34.9,34.9,34.87,34.88,15222.0,31.466,31.466,31.4389,31.4479,15222.0
2017-10-26 13:05:00,34.87,34.87,34.83,34.86,52891.0,31.4389,31.4389,31.4029,31.4299,52891.0
2017-10-26 13:10:00,34.85,34.86,34.85,34.86,1652.0,31.4209,31.4299,31.4209,31.4299,1652.0
2017-10-26 13:15:00,34.86,34.86,34.85,34.86,3713.0,31.4299,31.4299,31.4209,31.4299,3713.0
2017-10-26 13:20:00,34.86,34.86,34.85,34.86,1970.0,31.4299,31.4299,31.4209,31.4299,1970.0
2017-10-26 13:25:00,34.86,34.86,34.82,34.83,12515.0,31.4299,31.4299,31.3939,31.4029,12515.0
2017-10-26 13:30:00,34.82,34.82,34.79,34.8,40147.0,31.3939,31.3939,31.3668,31.3758,40147.0
2017-10-26 13:35:00,34.8,34.81,34.8,34.8,15236.0,31.3758,31.3848,31.3758,31.3758,15236.0
2017-10-26 13:40:00,34.81,34.81,34.79,34.79,13658.0,31.3848,31.3848,31.3668,31.3668,13658.0
2017-10-26 13:45:00,34.8,34.8,34.78,34.78,14850.0,31.3758,31.3758,31.3578,31.3578,14850.0
2017-10-26 13:50:00,34.79,34.82,34.78,34.82,14068.0,31.3668,31.3939,31.3578,31.3939,14068.0
2017-10-26 13:55:00,34.82,34.85,34.81,34.85,19207.0,31.3939,31.4209,31.3848,31.4209,19207.0
2017-10-26 14:00:00,34.85,34.86,34.82,34.83,29058.0,31.4209,31.4299,31.3939,31.4029,29058.0
2017-10-26 14:05:00,34.82,34.84,34.82,34.84,11512.0,31.3939,31.4119,31.3939,31.4119,11512.0
2017-10-26 14:10:00,34.83,34.84,34.83,34.84,4543.0,31.4029,31.4119,31.4029,31.4119,4543.0
2017-10-26 14:15:00,34.84,34.84,34.82,34.83,24735.0,31.4119,31.4119,31.3939,31.4029,24735.0
2017-10-26 14:20:00,34.83,34.83,34.82,34.82,4302.0,31.4029,31.4029,31.3939,31.3939,4302.0
2017-10-26 14:25:00,34.83,34.85,34.82,34.84,21048.0,31.4029,31.4209,31.3939,31.4119,21048.0
2017-10-26 14:30:00,34.84,34.85,34.84,34.84,7360.0,31.4119,31.4209,31.4119,31.4119,7360.0
2017-10-26 14:35:00,34.84,34.86,34.84,34.86,32723.0,31.4119,31.4299,31.4119,31.4299,32723.0
2017-10-26 14:40:00,34.85,34.86,34.85,34.85,6248.0,31.4209,31.4299,31.4209,31.4209,6248.0
2017-10-26 14:45:00,34.85,34.86,34.84,34.84,8300.0,31.4209,31.4299,31.4119,31.4119,8300.0
2017-10-26 14:50:00,34.84,34.85,34.84,34.84,6592.0,31.4119,31.4209,31.4119,31.4119,6592.0
2017-10-26 14:55:00,34.84,34.85,34.82,34.82,28124.0,31.4119,31.4209,31.3939,31.3939,28124.0
2017-10-26 15:00:00,34.82,34.84,34.82,34.84,28110.0,31.3939,31.4119,31.3939,31.4119,28110.0
2017-10-26 15:05:00,34.84,34.84,34.82,34.82,18081.0,31.4119,31.4119,31.3939,31.3939,18081.0
2017-10-26 15:10:00,34.82,34.82,34.81,34.82,1400.0,31.3939,31.3939,31.3848,31.3939,1400.0
2017-10-26 15:15:00,34.82,34.82,34.81,34.82,900.0,31.3939,31.3939,31.3848,31.3939,900.0
2017-10-26 15:20:00,34.82,34.82,34.81,34.82,9771.0,31.3939,31.3939,31.3848,31.3939,9771.0
2017-10-26 15:25:00,34.82,34.83,34.81,34.83,21407.0,31.3939,31.4029,31.3848,31.4029,21407.0
2017-10-26 15:30:00,34.83,34.83,34.82,34.83,7561.0,31.4029,31.4029,31.3939,31.4029,7561.0
2017-10-26 15:35:00,34.83,34.83,34.8,34.8,54680.0,31.4029,31.4029,31.3758,31.3758,54680.0
2017-10-26 15:40:00,34.8,34.81,34.78,34.8,33915.0,31.3758,31.3848,31.3578,31.3758,33915.0
2017-10-26 15:45:00,34.8,34.8,34.77,34.77,79239.0,31.3758,31.3758,31.3488,31.3488,79239.0
2017-10-26 15:50:00,34.77,34.79,34.75,34.79,72651.0,31.3488,31.3668,31.3307,31.3668,72651.0
2017-10-26 15:55:00,34.79,34.79,34.72,34.74,331049.0,31.3668,31.3668,31.3037,31.3217,331049.0
2017-10-27 09:30:00,34.7,34.87,34.56,34.73,101971.0,31.2857,31.4389,31.1594,31.3127,101971.0
2017-10-27 09:35:00,34.75,34.75,34.7,34.71,176782.0,31.3307,31.3307,31.2857,31.2947,176782.0
2017-10-27 09:40:00,34.72,34.74,34.71,34.74,40999.0,31.3037,31.3217,31.2947,31.3217,40999.0
2017-10-27 09:45:00,34.74,34.76,34.74,34.75,128119.0,31.3217,31.3398,31.3217,31.3307,128119.0
2017-10-27 09:50:00,34.76,34.81,34.75,34.8,73808.0,31.3398,31.3848,31.3307,31.3758,73808.0
2017-10-27 09:55:00,34.81,34.84,34.8,34.83,115552.0,31.3848,31.4119,31.3758,31.4029,115552.0
2017-10-27 10:00:00,34.83,34.98,34.82,34.95,235554.0,31.4029,31.5381,31.3939,31.5111,235554.0
2017-10-27 10:05:00,34.96,35.0,34.95,34.98,109648.0,31.5201,31.5561,31.5111,31.5381,109648.0
2017-10-27 10:10:00,34.98,34.99,34.95,34.95,111911.0,31.5381,31.5471,31.5111,31.5111,111911.0
2017-10-27 10:15:00,34.96,34.99,34.95,34.99,42178.0,31.5201,31.5471,31.5111,31.5471,42178.0
2017-10-27 10:20:00,34.98,35.0,34.95,34.95,133716.0,31.5381,31.5561,31.5111,31.5111,133716.0
2017-10-27 10:25:00,34.96,34.97,34.95,34.97,33900.0,31.5201,31.5291,31.5111,31.5291,33900.0
2017-10-27 10:30:00,34.97,34.99,34.95,34.99,77546.0,31.5291,31.5471,31.5111,31.5471,77546.0
2017-10-27 10:35:00,34.99,35.0,34.97,34.98,125515.0,31.5471,31.5561,31.5291,31.5381,125515.0
2017-10-27 10:40:00,34.97,34.99,34.97,34.99,89531.0,31.5291,31.5471,31.5291,31.5471,89531.0
2017-10-27 10:45:00,34.99,35.02,34.98,34.98,102723.0,31.5471,31.5742,31.5381,31.5381,102723.0
2017-10-27 10:50:00,34.98,34.98,34.96,34.96,24987.0,31.5381,31.5381,31.5201,31.5201,24987.0
2017-10-27 10:55:00,34.96,34.97,34.92,34.93,78813.0,31.5201,31.5291,31.484,31.493,78813.0
2017-10-27 11:00:00,34.93,34.97,34.92,34.97,95186.0,31.493,31.5291,31.484,31.5291,95186.0
2017-10-27 11:05:00,34.97,35.0,34.96,34.98,109070.0,31.5291,31.5561,31.5201,31.5381,109070.0
2017-10-27 11:10:00,34.98,34.99,34.96,34.96,34235.0,31.5381,31.5471,31.5201,31.5201,34235.0
2017-10-27 11:15:00,34.97,34.97,34.96,34.96,12753.0,31.5291,31.5291,31.5201,31.5201,12753.0
2017-10-27 11:20:00,34.96,34.98,34.96,34.98,51648.0,31.5201,31.5381,31.5201,31.5381,51648.0
2017-10-27 11:25:00,34.98,34.98,34.97,34.98,24260.0,31.5381,31.5381,31.5291,31.5381,24260.0
2017-10-27 11:30:00,34.98,34.98,34.97,34.98,22932.0,31.5381,31.5381,31.5291,31.5381,22932.0
2017-10-27 11:35:00,34.98,35.01,34.97,35.01,69197.0,31.5381,31.5652,31.5291,31.5652,69197.0
2017-10-27 11:40:00,35.01,35.02,35.0,35.02,72032.0,31.5652,31.5742,31.5561,31.5742,72032.0
2017-10-27 11:45:00,35.02,35.02,35.01,35.01,62021.0,31.5742,31.5742,31.5652,31.5652,62021.0
2017-10-27 11:50:00,35.02,35.02,35.01,35.02,15241.0,31.5742,31.5742,31.5652,31.5742,15241.0
2017-10-27 11:55:00,35.02,35.02,35.01,35.02,24678.0,31.5742,31.5742,31.5652,31.5742,24678.0
2017-10-27 12:00:00,35.02,35.02,35.01,35.02,21454.0,31.5742,31.5742,31.5652,31.5742,21454.0
2017-10-27 12:05:00,35.02,35.02,35.01,35.02,17800.0,31.5742,31.5742,31.5652,31.5742,17800.0
2017-10-27 12:10:00,35.02,35.02,35.01,35.02,18809.0,31.5742,31.5742,31.5652,31.5742,18809.0
2017-10-27 12:15:00,35.02,35.02,35.01,35.02,18190.0,31.5742,31.5742,31.5652,31.5742,18190.0
2017-10-27 12:20:00,35.02,35.04,35.01,35.03,89360.0,31.5742,31.5922,31.5652,31.5832,89360.0
2017-10-27 12:25:00,35.02,35.03,35.02,35.03,22300.0,31.5742,31.5832,31.5742,31.5832,22300.0
2017-10-27 12:30:00,35.04,35.04,35.03,35.03,36703.0,31.5922,31.5922,31.5832,31.5832,36703.0
2017-10-27 12:35:00,35.03,35.05,35.03,35.05,40824.0,31.5832,31.6012,31.5832,31.6012,40824.0
2017-10-27 12:40:00,35.05,35.05,35.04,35.05,17715.0,31.6012,31.6012,31.5922,31.6012,17715.0
2017-10-27 12:45:00,35.05,35.06,35.04,35.05,67498.0,31.6012,31.6102,31.5922,31.6012,67498.0
2017-10-27 12:50:00,35.04,35.04,35.02,35.03,16307.0,31.5922,31.5922,31.5742,31.5832,16307.0
2017-10-27 12:55:00,35.03,35.03,35.02,35.02,9497.0,31.5832,31.5832,31.5742,31.5742,9497.0
2017-10-27 13:00:00,35.03,35.03,35.02,35.03,19600.0,31.5832,31.5832,31.5742,31.5832,19600.0
2017-10-27 13:05:00,35.02,35.03,35.02,35.03,23650.0,31.5742,31.5832,31.5742,31.5832,23650.0
2017-10-27 13:10:00,35.02,35.03,35.02,35.03,16220.0,31.5742,31.5832,31.5742,31.5832,16220.0
2017-10-27 13:15:00,35.02,35.03,35.02,35.03,17272.0,31.5742,31.5832,31.5742,31.5832,17272.0
2017-10-27 13:20:00,35.02,35.03,34.99,35.0,132187.0,31.5742,31.5832,31.5471,31.5561,132187.0
2017-10-27 13:25:00,35.0,35.0,34.99,35.0,12050.0,31.5561,31.5561,31.5471,31.5561,12050.0
2017-10-27 13:30:00,35.0,35.0,34.99,35.0,22801.0,31.5561,31.5561,31.5471,31.5561,22801.0
2017-10-27 13:35:00,35.0,35.01,34.99,35.0,80292.0,31.5561,31.5652,31.5471,31.5561,80292.0
2017-10-27 13:40:00,35.0,35.0,34.99,35.0,20800.0,31.5561,31.5561,31.5471,31.5561,20800.0
2017-10-27 13:45:00,35.0,35.01,34.99,35.01,87117.0,31.5561,31.5652,31.5471,31.5652,87117.0
2017-10-27 13:50:00,35.01,35.02,35.0,35.02,58940.0,31.5652,31.5742,31.5561,31.5742,58940.0
2017-10-27 13:55:00,35.02,35.02,35.01,35.01,31175.0,31.5742,31.5742,31.5652,31.5652,31175.0
2017-10-27 14:00:00,35.02,35.02,35.01,35.02,27655.0,31.5742,31.5742,31.5652,31.5742,27655.0
2017-10-27 14:05:00,35.02,35.03,35.01,35.03,92435.0,31.5742,31.5832,31.5652,31.5832,92435.0
2017-10-27 14:10:00,35.04,35.05,35.03,35.05,42664.0,31.5922,31.6012,31.5832,31.6012,42664.0
2017-10-27 14:15:00,35.05,35.05,35.04,35.05,33104.0,31.6012,31.6012,31.5922,31.6012,33104.0
2017-10-27 14:20:00,35.05,35.05,35.04,35.05,56832.0,31.6012,31.6012,31.5922,31.6012,56832.0
2017-10-27 14:25:00,35.05,35.05,35.04,35.04,39198.0,31.6012,31.6012,31.5922,31.5922,39198.0
2017-10-27 14:30:00,35.05,35.05,35.02,35.02,67532.0,31.6012,31.6012,31.5742,31.5742,67532.0
2017-10-27 14:35:00,35.02,35.03,35.01,35.02,34313.0,31.5742,31.5832,31.5652,31.5742,34313.0
2017-10-27 14:40:00,35.01,35.02,35.0,35.02,70541.0,31.5652,31.5742,31.5561,31.5742,70541.0
2017-10-27 14:45:00,35.02,35.02,35.01,35.02,29220.0,31.5742,31.5742,31.5652,31.5742,29220.0
2017-10-27 14:50:00,35.02,35.04,35.01,35.04,97024.0,31.5742,31.5922,31.5652,31.5922,97024.0
2017-10-27 14:55:00,35.04,35.05,35.03,35.05,61619.0,31.5922,31.6012,31.5832,31.6012,61619.0
2017-10-27 15:00:00,35.05,35.07,35.04,35.07,273913.0,31.6012,31.6193,31.5922,31.6193,273913.0
2017-10-27 15:05:00,35.07,35.07,35.06,35.07,52603.0,31.6193,31.6193,31.6102,31.6193,52603.0
2017-10-27 15:10:00,35.07,35.08,35.06,35.08,139361.0,31.6193,31.6283,31.6102,31.6283,139361.0
2017-10-27 15:15:00,35.08,35.08,35.07,35.08,35390.0,31.6283,31.6283,31.6193,31.6283,35390.0
2017-10-27 15:20:00,35.08,35.08,35.07,35.08,76482.0,31.6283,31.6283,31.6193,31.6283,76482.0
2017-10-27 15:25:00,35.08,35.09,35.07,35.09,96138.0,31.6283,31.6373,31.6193,31.6373,96138.0
2017-10-27 15:30:00,35.09,35.09,35.08,35.08,90508.0,31.6373,31.6373,31.6283,31.6283,90508.0
2017-10-27 15:35:00,35.08,35.09,35.08,35.08,67011.0,31.6283,31.6373,31.6283,31.6283,67011.0
2017-10-27 15:40:00,35.08,35.09,35.08,35.08,103632.0,31.6283,31.6373,31.6283,31.6283,103632.0
2017-10-27 15:45:00,35.09,35.11,35.08,35.11,275386.0,31.6373,31.6553,31.6283,31.6553,275386.0
2017-10-27 15:50:00,35.11,35.12,35.1,35.12,153198.0,31.6553,31.6643,31.6463,31.6643,153198.0
2017-10-27 15:55:00,35.12,35.12,35.08,35.12,461439.0,31.6643,31.6643,31.6283,31.6643,461439.0
2017-10-30 09:30:00,35.1,35.12,34.99,35.03,140774.0,31.6463,31.6643,31.5471,31.5832,140774.0
2017-10-30 09:35:00,35.03,35.06,35.02,35.05,67562.0,31.5832,31.6102,31.5742,31.6012,67562.0
2017-10-30 09:40:00,35.06,35.08,35.05,35.08,28621.0,31.6102,31.6283,31.6012,31.6283,28621.0
2017-10-30 09:45:00,35.08,35.09,35.05,35.07,49144.0,31.6283,31.6373,31.6012,31.6193,49144.0
2017-10-30 09:50:00,35.07,35.09,35.06,35.09,30285.0,31.6193,31.6373,31.6102,31.6373,30285.0
2017-10-30 09:55:00,35.08,35.09,35.08,35.09,1699.0,31.6283,31.6373,31.6283,31.6373,1699.0
2017-10-30 10:00:00,35.09,35.09,35.07,35.08,66866.0,31.6373,31.6373,31.6193,31.6283,66866.0
2017-10-30 10:05:00,35.08,35.09,35.07,35.08,31906.0,31.6283,31.6373,31.6193,31.6283,31906.0
2017-10-30 10:10:00,35.08,35.08,35.07,35.08,14148.0,31.6283,31.6283,31.6193,31.6283,14148.0
2017-10-30 10:15:00,35.07,35.08,35.06,35.07,25325.0,31.6193,31.6283,31.6102,31.6193,25325.0
2017-10-30 10:20:00,35.06,35.07,35.04,35.06,11885.0,31.6102,31.6193,31.5922,31.6102,11885.0
2017-10-30 10:25:00,35.05,35.08,35.05,35.08,31965.0,31.6012,31.6283,31.6012,31.6283,31965.0
2017-10-30 10:30:00,35.07,35.07,35.06,35.07,19022.0,31.6193,31.6193,31.6102,31.6193,19022.0
2017-10-30 10:35:00,35.07,35.08,35.05,35.06,25496.0,31.6193,31.6283,31.6012,31.6102,25496.0
2017-10-30 10:40:00,35.06,35.07,35.05,35.07,11014.0,31.6102,31.6193,31.6012,31.6193,11014.0
2017-10-30 10:45:00,35.07,35.07,35.06,35.06,20196.0,31.6193,31.6193,31.6102,31.6102,20196.0
2017-10-30 10:50:00,35.07,35.07,35.06,35.07,11120.0,31.6193,31.6193,31.6102,31.6193,11120.0
2017-10-30 10:55:00,35.06,35.07,35.05,35.05,11525.0,31.6102,31.6193,31.6012,31.6012,11525.0
2017-10-30 11:00:00,35.05,35.07,35.05,35.07,9157.0,31.6012,31.6193,31.6012,31.6193,9157.0
2017-10-30 11:05:00,35.07,35.08,35.05,35.05,19181.0,31.6193,31.6283,31.6012,31.6012,19181.0
2017-10-30 11:10:00,35.05,35.07,35.04,35.07,31745.0,31.6012,31.6193,31.5922,31.6193,31745.0
2017-10-30 11:15:00,35.06,35.07,35.05,35.05,14730.0,31.6102,31.6193,31.6012,31.6012,14730.0
2017-10-30 11:20:00,35.05,35.06,35.04,35.06,14200.0,31.6012,31.6102,31.5922,31.6102,14200.0
2017-10-30 11:25:00,35.06,35.06,35.03,35.03,20041.0,31.6102,31.6102,31.5832,31.5832,20041.0
2017-10-30 11:30:00,35.03,35.04,35.0,35.01,41967.0,31.5832,31.5922,31.5561,31.5652,41967.0
2017-10-30 11:35:00,35.01,35.03,35.0,35.02,16275.0,31.5652,31.5832,31.5561,31.5742,16275.0
2017-10-30 11:40:00,35.02,35.04,35.01,35.04,9436.0,31.5742,31.5922,31.5652,31.5922,9436.0
2017-10-30 11:45:00,35.04,35.04,35.03,35.04,3025.0,31.5922,31.5922,31.5832,31.5922,3025.0
2017-10-30 11:50:00,35.04,35.04,35.02,35.04,10320.0,31.5922,31.5922,31.5742,31.5922,10320.0
2017-10-30 11:55:00,35.04,35.04,35.03,35.03,4770.0,31.5922,31.5922,31.5832,31.5832,4770.0
2017-10-30 12:00:00,35.04,35.04,35.01,35.01,8695.0,31.5922,31.5922,31.5652,31.5652,8695.0
2017-10-30 12:05:00,35.01,35.01,34.99,35.0,13907.0,31.5652,31.5652,31.5471,31.5561,13907.0
2017-10-30 12:10:00,35.0,35.01,34.99,35.01,7353.0,31.5561,31.5652,31.5471,31.5652,7353.0
2017-10-30 12:15:00,35.01,35.01,34.97,34.98,23431.0,31.5652,31.5652,31.5291,31.5381,23431.0
2017-10-30 12:20:00,34.98,35.02,34.98,35.02,21286.0,31.5381,31.5742,31.5381,31.5742,21286.0
2017-10-30 12:25:00,35.01,35.02,35.0,35.02,20958.0,31.5652,31.5742,31.5561,31.5742,20958.0
2017-10-30 12:30:00,35.02,35.03,35.01,35.03,26002.0,31.5742,31.5832,31.5652,31.5832,26002.0
2017-10-30 12:35:00,35.02,35.03,35.02,35.02,5433.0,31.5742,31.5832,31.5742,31.5742,5433.0
2017-10-30 12:40:00,35.02,35.04,35.02,35.03,33991.0,31.5742,31.5922,31.5742,31.5832,33991.0
2017-10-30 12:45:00,35.03,35.04,35.02,35.03,40353.0,31.5832,31.5922,31.5742,31.5832,40353.0
2017-10-30 12:50:00,35.03,35.03,35.02,35.03,2800.0,31.5832,31.5832,31.5742,31.5832,2800.0
2017-10-30 12:55:00,35.02,35.05,35.02,35.05,8821.0,31.5742,31.6012,31.5742,31.6012,8821.0
2017-10-30 13:00:00,35.04,35.04,35.03,35.04,11384.0,31.5922,31.5922,31.5832,31.5922,11384.0
2017-10-30 13:05:00,35.04,35.05,35.04,35.05,17751.0,31.5922,31.6012,31.5922,31.6012,17751.0
2017-10-30 13:10:00,35.05,35.05,35.04,35.05,5200.0,31.6012,31.6012,31.5922,31.6012,5200.0
2017-10-30 13:15:00,35.05,35.06,35.04,35.05,10088.0,31.6012,31.6102,31.5922,31.6012,10088.0
2017-10-30 13:20:00,35.05,35.06,35.04,35.05,13281.0,31.6012,31.6102,31.5922,31.6012,13281.0
2017-10-30 13:25:00,35.05,35.05,35.04,35.05,6659.0,31.6012,31.6012,31.5922,31.6012,6659.0
2017-10-30 13:30:00,35.05,35.05,35.04,35.04,20355.0,31.6012,31.6012,31.5922,31.5922,20355.0
2017-10-30 13:35:00,35.04,35.04,35.02,35.04,13850.0,31.5922,31.5922,31.5742,31.5922,13850.0
2017-10-30 13:40:00,35.04,35.04,35.02,35.02,12926.0,31.5922,31.5922,31.5742,31.5742,12926.0
2017-10-30 13:45:00,35.02,35.03,35.02,35.02,9477.0,31.5742,31.5832,31.5742,31.5742,9477.0
2017-10-30 13:50:00,35.02,35.03,34.99,35.0,37573.0,31.5742,31.5832,31.5471,31.5561,37573.0
2017-10-30 13:55:00,35.0,35.03,34.96,34.98,71029.0,31.5561,31.5832,31.5201,31.5381,71029.0
2017-10-30 14:00:00,34.98,34.99,34.98,34.98,2500.0,31.5381,31.5471,31.5381,31.5381,2500.0
2017-10-30 14:05:00,34.99,35.04,34.99,35.03,139840.0,31.5471,31.5922,31.5471,31.5832,139840.0
2017-10-30 14:10:00,35.02,35.03,35.02,35.03,6878.0,31.5742,31.5832,31.5742,31.5832,6878.0
2017-10-30 14:15:00,35.03,35.03,35.02,35.03,2345.0,31.5832,31.5832,31.5742,31.5832,2345.0
2017-10-30 14:20:00,35.03,35.03,35.02,35.03,11797.0,31.5832,31.5832,31.5742,31.5832,11797.0
2017-10-30 14:25:00,35.03,35.03,35.02,35.02,6909.0,31.5832,31.5832,31.5742,31.5742,6909.0
2017-10-30 14:30:00,35.02,35.02,35.0,35.02,14903.0,31.5742,31.5742,31.5561,31.5742,14903.0
2017-10-30 14:35:00,35.02,35.03,35.01,35.02,12300.0,31.5742,31.5832,31.5652,31.5742,12300.0
2017-10-30 14:40:00,35.02,35.03,35.02,35.02,5239.0,31.5742,31.5832,31.5742,31.5742,5239.0
2017-10-30 14:45:00,35.02,35.04,35.02,35.03,9911.0,31.5742,31.5922,31.5742,31.5832,9911.0
2017-10-30 14:50:00,35.04,35.05,35.03,35.03,44546.0,31.5922,31.6012,31.5832,31.5832,44546.0
2017-10-30 14:55:00,35.03,35.03,35.0,35.02,44162.0,31.5832,31.5832,31.5561,31.5742,44162.0
2017-10-30 15:00:00,35.02,35.03,35.0,35.01,32906.0,31.5742,31.5832,31.5561,31.5652,32906.0
2017-10-30 15:05:00,35.0,35.01,34.99,35.0,22728.0,31.5561,31.5652,31.5471,31.5561,22728.0
2017-10-30 15:10:00,35.0,35.0,34.97,34.97,34169.0,31.5561,31.5561,31.5291,31.5291,34169.0
2017-10-30 15:15:00,34.97,35.01,34.97,34.98,51660.0,31.5291,31.5652,31.5291,31.5381,51660.0
2017-10-30 15:20:00,34.98,34.99,34.97,34.97,22725.0,31.5381,31.5471,31.5291,31.5291,22725.0
2017-10-30 15:25:00,34.97,34.99,34.96,34.99,43825.0,31.5291,31.5471,31.5201,31.5471,43825.0
2017-10-30 15:30:00,34.99,35.0,34.99,34.99,8890.0,31.5471,31.5561,31.5471,31.5471,8890.0
2017-10-30 15:35:00,35.0,35.02,34.99,35.02,30602.0,31.5561,31.5742,31.5471,31.5742,30602.0
2017-10-30 15:40:00,35.01,35.04,35.01,35.04,30694.0,31.5652,31.5922,31.5652,31.5922,30694.0
2017-10-30 15:45:00,35.04,35.05,35.03,35.03,16817.0,31.5922,31.6012,31.5832,31.5832,16817.0
2017-10-30 15:50:00,35.04,35.05,35.01,35.01,56492.0,31.5922,31.6012,31.5652,31.5652,56492.0
2017-10-30 15:55:00,35.02,35.03,35.0,35.02,255344.0,31.5742,31.5832,31.5561,31.5742,255344.0
2017-10-31 09:30:00,35.16,35.16,35.1,35.12,67220.0,31.7004,31.7004,31.6463,31.6643,67220.0
2017-10-31 09:35:00,35.13,35.17,35.12,35.17,71185.0,31.6733,31.7094,31.6643,31.7094,71185.0
2017-10-31 09:40:00,35.16,35.19,35.16,35.16,89178.0,31.7004,31.7274,31.7004,31.7004,89178.0
2017-10-31 09:45:00,35.17,35.19,35.16,35.16,64440.0,31.7094,31.7274,31.7004,31.7004,64440.0
2017-10-31 09:50:00,35.16,35.18,35.14,35.14,93452.0,31.7004,31.7184,31.6824,31.6824,93452.0
2017-10-31 09:55:00,35.14,35.17,35.14,35.17,76364.0,31.6824,31.7094,31.6824,31.7094,76364.0
2017-10-31 10:00:00,35.16,35.17,35.14,35.15,40653.0,31.7004,31.7094,31.6824,31.6914,40653.0
2017-10-31 10:05:00,35.14,35.15,35.13,35.13,16119.0,31.6824,31.6914,31.6733,31.6733,16119.0
2017-10-31 10:10:00,35.13,35.14,35.13,35.14,9926.0,31.6733,31.6824,31.6733,31.6824,9926.0
2017-10-31 10:15:00,35.15,35.16,35.15,35.16,24425.0,31.6914,31.7004,31.6914,31.7004,24425.0
2017-10-31 10:20:00,35.15,35.15,35.13,35.14,91790.0,31.6914,31.6914,31.6733,31.6824,91790.0
2017-10-31 10:25:00,35.14,35.14,35.12,35.13,46038.0,31.6824,31.6824,31.6643,31.6733,46038.0
2017-10-31 10:30:00,35.13,35.15,35.12,35.14,26580.0,31.6733,31.6914,31.6643,31.6824,26580.0
2017-10-31 10:35:00,35.15,35.15,35.13,35.14,17439.0,31.6914,31.6914,31.6733,31.6824,17439.0
2017-10-31 10:40:00,35.14,35.14,35.12,35.13,44541.0,31.6824,31.6824,31.6643,31.6733,44541.0
2017-10-31 10:45:00,35.13,35.14,35.11,35.12,56400.0,31.6733,31.6824,31.6553,31.6643,56400.0
2017-10-31 10:50:00,35.12,35.13,35.11,35.12,27207.0,31.6643,31.6733,31.6553,31.6643,27207.0
2017-10-31 10:55:00,35.12,35.13,35.12,35.13,2325.0,31.6643,31.6733,31.6643,31.6733,2325.0
2017-10-31 11:00:00,35.13,35.13,35.12,35.13,25350.0,31.6733,31.6733,31.6643,31.6733,25350.0
2017-10-31 11:05:00,35.13,35.14,35.13,35.14,11272.0,31.6733,31.6824,31.6733,31.6824,11272.0
2017-10-31 11:10:00,35.14,35.15,35.13,35.15,20123.0,31.6824,31.6914,31.6733,31.6914,20123.0
2017-10-31 11:15:00,35.15,35.15,35.14,35.15,7259.0,31.6914,31.6914,31.6824,31.6914,7259.0
2017-10-31 11:20:00,35.15,35.15,35.14,35.15,4870.0,31.6914,31.6914,31.6824,31.6914,4870.0
2017-10-31 11:25:00,35.15,35.17,35.13,35.14,94248.0,31.6914,31.7094,31.6733,31.6824,94248.0
2017-10-31 11:30:00,35.14,35.14,35.13,35.14,8011.0,31.6824,31.6824,31.6733,31.6824,8011.0
2017-10-31 11:35:00,35.14,35.16,35.13,35.16,63615.0,31.6824,31.7004,31.6733,31.7004,63615.0
2017-10-31 11:40:00,35.16,35.16,35.15,35.16,8658.0,31.7004,31.7004,31.6914,31.7004,8658.0
2017-10-31 11:45:00,35.15,35.15,35.13,35.15,25859.0,31.6914,31.6914,31.6733,31.6914,25859.0
2017-10-31 11:50:00,35.15,35.15,35.14,35.15,5548.0,31.6914,31.6914,31.6824,31.6914,5548.0
2017-10-31 11:55:00,35.14,35.16,35.14,35.16,14825.0,31.6824,31.7004,31.6824,31.7004,14825.0
2017-10-31 12:00:00,35.16,35.16,35.15,35.16,20086.0,31.7004,31.7004,31.6914,31.7004,20086.0
2017-10-31 12:05:00,35.15,35.16,35.14,35.15,8421.0,31.6914,31.7004,31.6824,31.6914,8421.0
2017-10-31 12:10:00,35.15,35.15,35.14,35.15,1800.0,31.6914,31.6914,31.6824,31.6914,1800.0
2017-10-31 12:15:00,35.15,35.15,35.13,35.14,24912.0,31.6914,31.6914,31.6733,31.6824,24912.0
2017-10-31 12:20:00,35.13,35.14,35.13,35.13,10369.0,31.6733,31.6824,31.6733,31.6733,10369.0
2017-10-31 12:25:00,35.14,35.14,35.13,35.13,51161.0,31.6824,31.6824,31.6733,31.6733,51161.0
2017-10-31 12:30:00,35.13,35.14,35.13,35.13,5155.0,31.6733,31.6824,31.6733,31.6733,5155.0
2017-10-31 12:35:00,35.13,35.15,35.13,35.14,23249.0,31.6733,31.6914,31.6733,31.6824,23249.0
2017-10-31 12:40:00,35.14,35.15,35.14,35.14,1030.0,31.6824,31.6914,31.6824,31.6824,1030.0
2017-10-31 12:45:00,35.15,35.15,35.14,35.14,3100.0,31.6914,31.6914,31.6824,31.6824,3100.0
2017-10-31 12:50:00,35.15,35.16,35.14,35.16,16343.0,31.6914,31.7004,31.6824,31.7004,16343.0
2017-10-31 12:55:00,35.16,35.17,35.15,35.16,18217.0,31.7004,31.7094,31.6914,31.7004,18217.0
2017-10-31 13:00:00,35.16,35.17,35.16,35.16,4700.0,31.7004,31.7094,31.7004,31.7004,4700.0
2017-10-31 13:05:00,35.16,35.17,35.14,35.15,25062.0,31.7004,31.7094,31.6824,31.6914,25062.0
2017-10-31 13:10:00,35.15,35.15,35.14,35.15,8560.0,31.6914,31.6914,31.6824,31.6914,8560.0
2017-10-31 13:15:00,35.15,35.15,35.14,35.15,6500.0,31.6914,31.6914,31.6824,31.6914,6500.0
2017-10-31 13:20:00,35.15,35.15,35.14,35.15,6219.0,31.6914,31.6914,31.6824,31.6914,6219.0
2017-10-31 13:25:00,35.14,35.15,35.14,35.15,5340.0,31.6824,31.6914,31.6824,31.6914,5340.0
2017-10-31 13:30:00,35.15,35.15,35.14,35.14,7810.0,31.6914,31.6914,31.6824,31.6824,7810.0
2017-10-31 13:35:00,35.15,35.15,35.14,35.15,1500.0,31.6914,31.6914,31.6824,31.6914,1500.0
2017-10-31 13:40:00,35.15,35.15,35.14,35.15,7910.0,31.6914,31.6914,31.6824,31.6914,7910.0
2017-10-31 13:45:00,35.15,35.15,35.14,35.15,7016.0,31.6914,31.6914,31.6824,31.6914,7016.0
2017-10-31 13:50:00,35.15,35.17,35.15,35.16,20035.0,31.6914,31.7094,31.6914,31.7004,20035.0
2017-10-31 13:55:00,35.16,35.17,35.16,35.16,2065.0,31.7004,31.7094,31.7004,31.7004,2065.0
2017-10-31 14:00:00,35.16,35.17,35.16,35.17,1850.0,31.7004,31.7094,31.7004,31.7094,1850.0
2017-10-31 14:05:00,35.17,35.17,35.16,35.16,10635.0,31.7094,31.7094,31.7004,31.7004,10635.0
2017-10-31 14:10:00,35.16,35.17,35.16,35.17,9988.0,31.7004,31.7094,31.7004,31.7094,9988.0
2017-10-31 14:15:00,35.17,35.18,35.16,35.18,11538.0,31.7094,31.7184,31.7004,31.7184,11538.0
2017-10-31 14:20:00,35.18,35.18,35.17,35.18,18893.0,31.7184,31.7184,31.7094,31.7184,18893.0
2017-10-31 14:25:00,35.18,35.19,35.17,35.19,13676.0,31.7184,31.7274,31.7094,31.7274,13676.0
2017-10-31 14:30:00,35.19,35.19,35.17,35.18,20314.0,31.7274,31.7274,31.7094,31.7184,20314.0
2017-10-31 14:35:00,35.18,35.18,35.17,35.18,7027.0,31.7184,31.7184,31.7094,31.7184,7027.0
2017-10-31 14:40:00,35.18,35.18,35.17,35.18,10558.0,31.7184,31.7184,31.7094,31.7184,10558.0
2017-10-31 14:45:00,35.18,35.18,35.17,35.18,5388.0,31.7184,31.7184,31.7094,31.7184,5388.0
2017-10-31 14:50:00,35.18,35.18,35.17,35.17,7063.0,31.7184,31.7184,31.7094,31.7094,7063.0
2017-10-31 14:55:00,35.18,35.18,35.17,35.18,8816.0,31.7184,31.7184,31.7094,31.7184,8816.0
2017-10-31 15:00:00,35.18,35.18,35.17,35.18,12621.0,31.7184,31.7184,31.7094,31.7184,12621.0
2017-10-31 15:05:00,35.17,35.18,35.17,35.18,9323.0,31.7094,31.7184,31.7094,31.7184,9323.0
2017-10-31 15:10:00,35.17,35.19,35.17,35.19,17124.0,31.7094,31.7274,31.7094,31.7274,17124.0
2017-10-31 15:15:00,35.19,35.19,35.17,35.18,10905.0,31.7274,31.7274,31.7094,31.7184,10905.0
2017-10-31 15:20:00,35.18,35.19,35.17,35.19,21425.0,31.7184,31.7274,31.7094,31.7274,21425.0
2017-10-31 15:25:00,35.19,35.19,35.18,35.18,17632.0,31.7274,31.7274,31.7184,31.7184,17632.0
2017-10-31 15:30:00,35.18,35.18,35.17,35.18,27544.0,31.7184,31.7184,31.7094,31.7184,27544.0
2017-10-31 15:35:00,35.17,35.2,35.17,35.2,67774.0,31.7094,31.7365,31.7094,31.7365,67774.0
2017-10-31 15:40:00,35.2,35.2,35.19,35.2,30123.0,31.7365,31.7365,31.7274,31.7365,30123.0
2017-10-31 15:45:00,35.2,35.2,35.18,35.2,98248.0,31.7365,31.7365,31.7184,31.7365,98248.0
2017-10-31 15:50:00,35.2,35.2,35.19,35.2,45200.0,31.7365,31.7365,31.7274,31.7365,45200.0
2017-10-31 15:55:00,35.2,35.25,35.19,35.24,366993.0,31.7365,31.7815,31.7274,31.7725,366993.0
2017-11-01 09:30:00,35.57,35.61,35.54,35.59,94363.0,32.0701,32.1061,32.043,32.0881,94363.0
2017-11-01 09:35:00,35.59,35.6,35.57,35.59,36721.0,32.0881,32.0971,32.0701,32.0881,36721.0
2017-11-01 09:40:00,35.59,35.62,35.58,35.62,73499.0,32.0881,32.1151,32.0791,32.1151,73499.0
2017-11-01 09:45:00,35.62,35.64,35.61,35.64,38104.0,32.1151,32.1332,32.1061,32.1332,38104.0
2017-11-01 09:50:00,35.64,35.66,35.63,35.63,34845.0,32.1332,32.1512,32.1242,32.1242,34845.0
2017-11-01 09:55:00,35.63,35.63,35.61,35.63,47728.0,32.1242,32.1242,32.1061,32.1242,47728.0
2017-11-01 10:00:00,35.62,35.64,35.61,35.64,22315.0,32.1151,32.1332,32.1061,32.1332,22315.0
2017-11-01 10:05:00,35.65,35.68,35.64,35.68,23569.0,32.1422,32.1692,32.1332,32.1692,23569.0
2017-11-01 10:10:00,35.68,35.71,35.68,35.69,20378.0,32.1692,32.1963,32.1692,32.1782,20378.0
2017-11-01 10:15:00,35.69,35.72,35.68,35.7,29003.0,32.1782,32.2053,32.1692,32.1873,29003.0
2017-11-01 10:20:00,35.7,35.72,35.69,35.7,45758.0,32.1873,32.2053,32.1782,32.1873,45758.0
2017-11-01 10:25:00,35.69,35.72,35.69,35.71,28014.0,32.1782,32.2053,32.1782,32.1963,28014.0
2017-11-01 10:30:00,35.72,35.72,35.66,35.67,13595.0,32.2053,32.2053,32.1512,32.1602,13595.0
2017-11-01 10:35:00,35.66,35.7,35.66,35.66,18028.0,32.1512,32.1873,32.1512,32.1512,18028.0
2017-11-01 10:40:00,35.67,35.71,35.67,35.7,7914.0,32.1602,32.1963,32.1602,32.1873,7914.0
2017-11-01 10:45:00,35.7,35.71,35.66,35.66,17590.0,32.1873,32.1963,32.1512,32.1512,17590.0
2017-11-01 10:50:00,35.66,35.69,35.65,35.69,8507.0,32.1512,32.1782,32.1422,32.1782,8507.0
2017-11-01 10:55:00,35.69,35.71,35.67,35.67,24430.0,32.1782,32.1963,32.1602,32.1602,24430.0
2017-11-01 11:00:00,35.66,35.67,35.65,35.66,17680.0,32.1512,32.1602,32.1422,32.1512,17680.0
2017-11-01 11:05:00,35.66,35.67,35.65,35.66,23560.0,32.1512,32.1602,32.1422,32.1512,23560.0
2017-11-01 11:10:00,35.66,35.67,35.66,35.67,11418.0,32.1512,32.1602,32.1512,32.1602,11418.0
2017-11-01 11:15:00,35.67,35.69,35.66,35.69,10870.0,32.1602,32.1782,32.1512,32.1782,10870.0
2017-11-01 11:20:00,35.69,35.69,35.66,35.66,22257.0,32.1782,32.1782,32.1512,32.1512,22257.0
2017-11-01 11:25:00,35.66,35.67,35.64,35.65,34386.0,32.1512,32.1602,32.1332,32.1422,34386.0
2017-11-01 11:30:00,35.65,35.66,35.64,35.65,18938.0,32.1422,32.1512,32.1332,32.1422,18938.0
2017-11-01 11:35:00,35.64,35.65,35.64,35.65,10293.0,32.1332,32.1422,32.1332,32.1422,10293.0
2017-11-01 11:40:00,35.65,35.66,35.64,35.65,10762.0,32.1422,32.1512,32.1332,32.1422,10762.0
2017-11-01 11:45:00,35.65,35.65,35.62,35.62,17888.0,32.1422,32.1422,32.1151,32.1151,17888.0
2017-11-01 11:50:00,35.63,35.63,35.61,35.62,20447.0,32.1242,32.1242,32.1061,32.1151,20447.0
2017-11-01 11:55:00,35.61,35.62,35.59,35.59,41608.0,32.1061,32.1151,32.0881,32.0881,41608.0
2017-11-01 12:00:00,35.59,35.6,35.58,35.59,19236.0,32.0881,32.0971,32.0791,32.0881,19236.0
2017-11-01 12:05:00,35.58,35.61,35.58,35.6,27682.0,32.0791,32.1061,32.0791,32.0971,27682.0
2017-11-01 12:10:00,35.61,35.63,35.61,35.63,21057.0,32.1061,32.1242,32.1061,32.1242,21057.0
2017-11-01 12:15:00,35.63,35.63,35.62,35.63,23954.0,32.1242,32.1242,32.1151,32.1242,23954.0
2017-11-01 12:20:00,35.63,35.64,35.61,35.62,35649.0,32.1242,32.1332,32.1061,32.1151,35649.0
2017-11-01 12:25:00,35.61,35.62,35.59,35.6,61802.0,32.1061,32.1151,32.0881,32.0971,61802.0
2017-11-01 12:30:00,35.61,35.61,35.6,35.61,5778.0,32.1061,32.1061,32.0971,32.1061,5778.0
2017-11-01 12:35:00,35.61,35.63,35.6,35.62,8295.0,32.1061,32.1242,32.0971,32.1151,8295.0
2017-11-01 12:40:00,35.63,35.63,35.62,35.63,5001.0,32.1242,32.1242,32.1151,32.1242,5001.0
2017-11-01 12:45:00,35.63,35.63,35.61,35.61,8099.0,32.1242,32.1242,32.1061,32.1061,8099.0
2017-11-01 12:50:00,35.62,35.62,35.61,35.62,3241.0,32.1151,32.1151,32.1061,32.1151,3241.0
2017-11-01 12:55:00,35.62,35.62,35.61,35.62,37516.0,32.1151,32.1151,32.1061,32.1151,37516.0
2017-11-01 13:00:00,35.62,35.62,35.61,35.62,4800.0,32.1151,32.1151,32.1061,32.1151,4800.0
2017-11-01 13:05:00,35.62,35.62,35.59,35.59,33987.0,32.1151,32.1151,32.0881,32.0881,33987.0
2017-11-01 13:10:00,35.59,35.6,35.59,35.6,9599.0,32.0881,32.0971,32.0881,32.0971,9599.0
2017-11-01 13:15:00,35.59,35.6,35.59,35.59,27658.0,32.0881,32.0971,32.0881,32.0881,27658.0
2017-11-01 13:20:00,35.59,35.61,35.58,35.61,16301.0,32.0881,32.1061,32.0791,32.1061,16301.0
2017-11-01 13:25:00,35.61,35.62,35.6,35.61,11492.0,32.1061,32.1151,32.0971,32.1061,11492.0
2017-11-01 13:30:00,35.61,35.61,35.6,35.61,5848.0,32.1061,32.1061,32.0971,32.1061,5848.0
2017-11-01 13:35:00,35.6,35.62,35.59,35.62,20094.0,32.0971,32.1151,32.0881,32.1151,20094.0
2017-11-01 13:40:00,35.61,35.62,35.61,35.62,2804.0,32.1061,32.1151,32.1061,32.1151,2804.0
2017-11-01 13:45:00,35.62,35.63,35.61,35.62,40363.0,32.1151,32.1242,32.1061,32.1151,40363.0
2017-11-01 13:50:00,35.63,35.63,35.6,35.61,75187.0,32.1242,32.1242,32.0971,32.1061,75187.0
2017-11-01 13:55:00,35.61,35.67,35.6,35.66,60140.0,32.1061,32.1602,32.0971,32.1512,60140.0
2017-11-01 14:00:00,35.66,35.68,35.61,35.66,89785.0,32.1512,32.1692,32.1061,32.1512,89785.0
2017-11-01 14:05:00,35.66,35.68,35.63,35.64,35814.0,32.1512,32.1692,32.1242,32.1332,35814.0
2017-11-01 14:10:00,35.64,35.67,35.62,35.66,74992.0,32.1332,32.1602,32.1151,32.1512,74992.0
2017-11-01 14:15:00,35.66,35.67,35.65,35.66,10641.0,32.1512,32.1602,32.1422,32.1512,10641.0
2017-11-01 14:20:00,35.65,35.67,35.63,35.64,17061.0,32.1422,32.1602,32.1242,32.1332,17061.0
2017-11-01 14:25:00,35.63,35.64,35.62,35.62,29368.0,32.1242,32.1332,32.1151,32.1151,29368.0
2017-11-01 14:30:00,35.62,35.62,35.59,35.61,28377.0,32.1151,32.1151,32.0881,32.1061,28377.0
2017-11-01 14:35:00,35.61,35.62,35.6,35.62,4166.0,32.1061,32.1151,32.0971,32.1151,4166.0
2017-11-01 14:40:00,35.62,35.62,35.6,35.61,16330.0,32.1151,32.1151,32.0971,32.1061,16330.0
2017-11-01 14:45:00,35.61,35.61,35.58,35.59,28981.0,32.1061,32.1061,32.0791,32.0881,28981.0
2017-11-01 14:50:00,35.59,35.59,35.57,35.58,16068.0,32.0881,32.0881,32.0701,32.0791,16068.0
2017-11-01 14:55:00,35.58,35.59,35.56,35.57,42748.0,32.0791,32.0881,32.061,32.0701,42748.0
2017-11-01 15:00:00,35.57,35.59,35.56,35.58,17842.0,32.0701,32.0881,32.061,32.0791,17842.0
2017-11-01 15:05:00,35.59,35.59,35.58,35.58,12863.0,32.0881,32.0881,32.0791,32.0791,12863.0
2017-11-01 15:10:00,35.59,35.6,35.58,35.59,13763.0,32.0881,32.0971,32.0791,32.0881,13763.0
2017-11-01 15:15:00,35.59,35.6,35.59,35.59,14013.0,32.0881,32.0971,32.0881,32.0881,14013.0
2017-11-01 15:20:00,35.59,35.59,35.58,35.59,11039.0,32.0881,32.0881,32.0791,32.0881,11039.0
2017-11-01 15:25:00,35.59,35.59,35.58,35.59,10104.0,32.0881,32.0881,32.0791,32.0881,10104.0
2017-11-01 15:30:00,35.59,35.61,35.58,35.61,18092.0,32.0881,32.1061,32.0791,32.1061,18092.0
2017-11-01 15:35:00,35.61,35.62,35.6,35.61,21267.0,32.1061,32.1151,32.0971,32.1061,21267.0
2017-11-01 15:40:00,35.61,35.61,35.57,35.58,66062.0,32.1061,32.1061,32.0701,32.0791,66062.0
2017-11-01 15:45:00,35.58,35.58,35.57,35.58,28208.0,32.0791,32.0791,32.0701,32.0791,28208.0
2017-11-01 15:50:00,35.58,35.63,35.58,35.59,71213.0,32.0791,32.1242,32.0791,32.0881,71213.0
2017-11-01 15:55:00,35.6,35.61,35.59,35.61,95630.0,32.0971,32.1061,32.0881,32.1061,95630.0
2017-11-02 09:30:00,35.61,35.65,35.61,35.62,26363.0,32.1061,32.1422,32.1061,32.1151,26363.0
2017-11-02 09:35:00,35.62,35.65,35.61,35.65,31871.0,32.1151,32.1422,32.1061,32.1422,31871.0
2017-11-02 09:40:00,35.65,35.66,35.62,35.63,36187.0,32.1422,32.1512,32.1151,32.1242,36187.0
2017-11-02 09:45:00,35.63,35.66,35.62,35.66,76501.0,32.1242,32.1512,32.1151,32.1512,76501.0
2017-11-02 09:50:00,35.66,35.67,35.65,35.66,41287.0,32.1512,32.1602,32.1422,32.1512,41287.0
2017-11-02 09:55:00,35.66,35.66,35.64,35.66,12007.0,32.1512,32.1512,32.1332,32.1512,12007.0
2017-11-02 10:00:00,35.66,35.66,35.62,35.65,40141.0,32.1512,32.1512,32.1151,32.1422,40141.0
2017-11-02 10:05:00,35.65,35.66,35.62,35.62,19990.0,32.1422,32.1512,32.1151,32.1151,19990.0
2017-11-02 10:10:00,35.63,35.65,35.61,35.63,39154.0,32.1242,32.1422,32.1061,32.1242,39154.0
2017-11-02 10:15:00,35.64,35.66,35.63,35.66,41923.0,32.1332,32.1512,32.1242,32.1512,41923.0
2017-11-02 10:20:00,35.66,35.68,35.65,35.65,20761.0,32.1512,32.1692,32.1422,32.1422,20761.0
2017-11-02 10:25:00,35.65,35.68,35.65,35.68,22796.0,32.1422,32.1692,32.1422,32.1692,22796.0
2017-11-02 10:30:00,35.69,35.69,35.66,35.66,18884.0,32.1782,32.1782,32.1512,32.1512,18884.0
2017-11-02 10:35:00,35.66,35.67,35.65,35.66,101220.0,32.1512,32.1602,32.1422,32.1512,101220.0
2017-11-02 10:40:00,35.67,35.68,35.66,35.68,6165.0,32.1602,32.1692,32.1512,32.1692,6165.0
2017-11-02 10:45:00,35.68,35.69,35.67,35.68,8693.0,32.1692,32.1782,32.1602,32.1692,8693.0
2017-11-02 10:50:00,35.67,35.67,35.64,35.65,90820.0,32.1602,32.1602,32.1332,32.1422,90820.0
2017-11-02 10:55:00,35.65,35.66,35.64,35.65,18726.0,32.1422,32.1512,32.1332,32.1422,18726.0
2017-11-02 11:00:00,35.65,35.7,35.64,35.69,15634.0,32.1422,32.1873,32.1332,32.1782,15634.0
2017-11-02 11:05:00,35.68,35.69,35.66,35.66,12112.0,32.1692,32.1782,32.1512,32.1512,12112.0
2017-11-02 11:10:00,35.66,35.67,35.65,35.66,17737.0,32.1512,32.1602,32.1422,32.1512,17737.0
2017-11-02 11:15:00,35.66,35.66,35.63,35.64,18272.0,32.1512,32.1512,32.1242,32.1332,18272.0
2017-11-02 11:20:00,35.64,35.65,35.63,35.64,19138.0,32.1332,32.1422,32.1242,32.1332,19138.0
2017-11-02 11:25:00,35.64,35.64,35.6,35.6,9971.0,32.1332,32.1332,32.0971,32.0971,9971.0
2017-11-02 11:30:00,35.6,35.63,35.59,35.63,11357.0,32.0971,32.1242,32.0881,32.1242,11357.0
2017-11-02 11:35:00,35.63,35.63,35.59,35.6,58285.0,32.1242,32.1242,32.0881,32.0971,58285.0
2017-11-02 11:40:00,35.59,35.6,35.59,35.59,1300.0,32.0881,32.0971,32.0881,32.0881,1300.0
2017-11-02 11:45:00,35.6,35.6,35.59,35.59,3272.0,32.0971,32.0971,32.0881,32.0881,3272.0
2017-11-02 11:50:00,35.6,35.62,35.6,35.62,37487.0,32.0971,32.1151,32.0971,32.1151,37487.0
2017-11-02 11:55:00,35.61,35.63,35.61,35.63,28057.0,32.1061,32.1242,32.1061,32.1242,28057.0
2017-11-02 12:00:00,35.63,35.63,35.62,35.62,4595.0,32.1242,32.1242,32.1151,32.1151,4595.0
2017-11-02 12:05:00,35.63,35.64,35.62,35.63,23287.0,32.1242,32.1332,32.1151,32.1242,23287.0
2017-11-02 12:10:00,35.63,35.63,35.6,35.61,13950.0,32.1242,32.1242,32.0971,32.1061,13950.0
2017-11-02 12:15:00,35.61,35.63,35.6,35.63,14005.0,32.1061,32.1242,32.0971,32.1242,14005.0
2017-11-02 12:20:00,35.63,35.64,35.62,35.63,12423.0,32.1242,32.1332,32.1151,32.1242,12423.0
2017-11-02 12:25:00,35.63,35.64,35.62,35.64,6403.0,32.1242,32.1332,32.1151,32.1332,6403.0
2017-11-02 12:30:00,35.64,35.65,35.63,35.65,10104.0,32.1332,32.1422,32.1242,32.1422,10104.0
2017-11-02 12:35:00,35.66,35.66,35.62,35.63,28178.0,32.1512,32.1512,32.1151,32.1242,28178.0
2017-11-02 12:40:00,35.63,35.63,35.62,35.63,13498.0,32.1242,32.1242,32.1151,32.1242,13498.0
2017-11-02 12:45:00,35.63,35.65,35.62,35.64,4958.0,32.1242,32.1422,32.1151,32.1332,4958.0
2017-11-02 12:50:00,35.64,35.65,35.64,35.65,2820.0,32.1332,32.1422,32.1332,32.1422,2820.0
2017-11-02 12:55:00,35.65,35.66,35.64,35.66,8698.0,32.1422,32.1512,32.1332,32.1512,8698.0
2017-11-02 13:00:00,35.66,35.67,35.63,35.64,19307.0,32.1512,32.1602,32.1242,32.1332,19307.0
2017-11-02 13:05:00,35.64,35.65,35.64,35.64,6271.0,32.1332,32.1422,32.1332,32.1332,6271.0
2017-11-02 13:10:00,35.64,35.66,35.64,35.65,6477.0,32.1332,32.1512,32.1332,32.1422,6477.0
2017-11-02 13:15:00,35.66,35.67,35.65,35.67,6999.0,32.1512,32.1602,32.1422,32.1602,6999.0
2017-11-02 13:20:00,35.66,35.67,35.66,35.66,5240.0,32.1512,32.1602,32.1512,32.1512,5240.0
2017-11-02 13:25:00,35.67,35.67,35.65,35.65,8837.0,32.1602,32.1602,32.1422,32.1422,8837.0
2017-11-02 13:30:00,35.65,35.66,35.64,35.65,31332.0,32.1422,32.1512,32.1332,32.1422,31332.0
2017-11-02 13:35:00,35.64,35.65,35.64,35.64,1000.0,32.1332,32.1422,32.1332,32.1332,1000.0
2017-11-02 13:40:00,35.64,35.65,35.64,35.64,10310.0,32.1332,32.1422,32.1332,32.1332,10310.0
2017-11-02 13:45:00,35.65,35.65,35.64,35.64,1425.0,32.1422,32.1422,32.1332,32.1332,1425.0
2017-11-02 13:50:00,35.64,35.65,35.63,35.64,3758.0,32.1332,32.1422,32.1242,32.1332,3758.0
2017-11-02 13:55:00,35.64,35.65,35.62,35.64,6692.0,32.1332,32.1422,32.1151,32.1332,6692.0
2017-11-02 14:00:00,35.64,35.65,35.63,35.63,2146.0,32.1332,32.1422,32.1242,32.1242,2146.0
2017-11-02 14:05:00,35.64,35.66,35.63,35.66,14220.0,32.1332,32.1512,32.1242,32.1512,14220.0
2017-11-02 14:10:00,35.66,35.68,35.65,35.68,53403.0,32.1512,32.1692,32.1422,32.1692,53403.0
2017-11-02 14:15:00,35.68,35.68,35.65,35.65,18762.0,32.1692,32.1692,32.1422,32.1422,18762.0
2017-11-02 14:20:00,35.65,35.67,35.64,35.66,8100.0,32.1422,32.1602,32.1332,32.1512,8100.0
2017-11-02 14:25:00,35.67,35.69,35.66,35.69,39194.0,32.1602,32.1782,32.1512,32.1782,39194.0
2017-11-02 14:30:00,35.69,35.69,35.68,35.69,36032.0,32.1782,32.1782,32.1692,32.1782,36032.0
2017-11-02 14:35:00,35.69,35.7,35.68,35.7,9622.0,32.1782,32.1873,32.1692,32.1873,9622.0
2017-11-02 14:40:00,35.7,35.7,35.67,35.68,12991.0,32.1873,32.1873,32.1602,32.1692,12991.0
2017-11-02 14:45:00,35.68,35.68,35.67,35.68,4626.0,32.1692,32.1692,32.1602,32.1692,4626.0
2017-11-02 14:50:00,35.68,35.68,35.66,35.67,4515.0,32.1692,32.1692,32.1512,32.1602,4515.0
2017-11-02 14:55:00,35.66,35.67,35.66,35.66,5235.0,32.1512,32.1602,32.1512,32.1512,5235.0
2017-11-02 15:00:00,35.66,35.68,35.66,35.68,26870.0,32.1512,32.1692,32.1512,32.1692,26870.0
2017-11-02 15:05:00,35.67,35.68,35.66,35.66,10552.0,32.1602,32.1692,32.1512,32.1512,10552.0
2017-11-02 15:10:00,35.66,35.68,35.66,35.68,14377.0,32.1512,32.1692,32.1512,32.1692,14377.0
2017-11-02 15:15:00,35.67,35.68,35.67,35.68,704.0,32.1602,32.1692,32.1602,32.1692,704.0
2017-11-02 15:20:00,35.68,35.68,35.67,35.68,4773.0,32.1692,32.1692,32.1602,32.1692,4773.0
2017-11-02 15:25:00,35.68,35.7,35.67,35.7,14162.0,32.1692,32.1873,32.1602,32.1873,14162.0
2017-11-02 15:30:00,35.7,35.71,35.69,35.7,18796.0,32.1873,32.1963,32.1782,32.1873,18796.0
2017-11-02 15:35:00,35.7,35.71,35.69,35.69,76821.0,32.1873,32.1963,32.1782,32.1782,76821.0
2017-11-02 15:40:00,35.69,35.7,35.69,35.7,14812.0,32.1782,32.1873,32.1782,32.1873,14812.0
2017-11-02 15:45:00,35.69,35.7,35.66,35.67,126586.0,32.1782,32.1873,32.1512,32.1602,126586.0
2017-11-02 15:50:00,35.67,35.68,35.65,35.66,65013.0,32.1602,32.1692,32.1422,32.1512,65013.0
2017-11-02 15:55:00,35.66,35.67,35.64,35.67,146674.0,32.1512,32.1602,32.1332,32.1602,146674.0
2017-11-03 09:30:00,35.69,35.69,35.65,35.67,54801.0,32.1782,32.1782,32.1422,32.1602,54801.0
2017-11-03 09:35:00,35.66,35.67,35.61,35.63,77723.0,32.1512,32.1602,32.1061,32.1242,77723.0
2017-11-03 09:40:00,35.63,35.65,35.63,35.64,11224.0,32.1242,32.1422,32.1242,32.1332,11224.0
2017-11-03 09:45:00,35.63,35.64,35.6,35.62,38011.0,32.1242,32.1332,32.0971,32.1151,38011.0
2017-11-03 09:50:00,35.63,35.64,35.62,35.63,16631.0,32.1242,32.1332,32.1151,32.1242,16631.0
2017-11-03 09:55:00,35.62,35.63,35.61,35.62,28675.0,32.1151,32.1242,32.1061,32.1151,28675.0
2017-11-03 10:00:00,35.62,35.62,35.59,35.61,18610.0,32.1151,32.1151,32.0881,32.1061,18610.0
2017-11-03 10:05:00,35.61,35.61,35.59,35.6,19545.0,32.1061,32.1061,32.0881,32.0971,19545.0
2017-11-03 10:10:00,35.6,35.6,35.56,35.57,70771.0,32.0971,32.0971,32.061,32.0701,70771.0
2017-11-03 10:15:00,35.58,35.58,35.56,35.57,20646.0,32.0791,32.0791,32.061,32.0701,20646.0
2017-11-03 10:20:00,35.57,35.57,35.54,35.55,28829.0,32.0701,32.0701,32.043,32.052,28829.0
2017-11-03 10:25:00,35.55,35.55,35.51,35.52,18374.0,32.052,32.052,32.016,32.025,18374.0
2017-11-03 10:30:00,35.52,35.54,35.52,35.53,9210.0,32.025,32.043,32.025,32.034,9210.0
2017-11-03 10:35:00,35.54,35.54,35.5,35.51,22736.0,32.043,32.043,32.0069,32.016,22736.0
2017-11-03 10:40:00,35.51,35.51,35.48,35.49,19970.0,32.016,32.016,31.9889,31.9979,19970.0
2017-11-03 10:45:00,35.49,35.49,35.46,35.48,38411.0,31.9979,31.9979,31.9709,31.9889,38411.0
2017-11-03 10:50:00,35.47,35.47,35.43,35.45,46243.0,31.9799,31.9799,31.9438,31.9619,46243.0
2017-11-03 10:55:00,35.45,35.46,35.42,35.44,58664.0,31.9619,31.9709,31.9348,31.9528,58664.0
2017-11-03 11:00:00,35.44,35.47,35.43,35.47,37957.0,31.9528,31.9799,31.9438,31.9799,37957.0
2017-11-03 11:05:00,35.47,35.48,35.45,35.47,19001.0,31.9799,31.9889,31.9619,31.9799,19001.0
2017-11-03 11:10:00,35.47,35.49,35.46,35.48,9547.0,31.9799,31.9979,31.9709,31.9889,9547.0
2017-11-03 11:15:00,35.48,35.5,35.47,35.48,53638.0,31.9889,32.0069,31.9799,31.9889,53638.0
2017-11-03 11:20:00,35.48,35.52,35.48,35.51,26903.0,31.9889,32.025,31.9889,32.016,26903.0
2017-11-03 11:25:00,35.52,35.52,35.51,35.52,21643.0,32.025,32.025,32.016,32.025,21643.0
2017-11-03 11:30:00,35.52,35.52,35.51,35.52,7756.0,32.025,32.025,32.016,32.025,7756.0
2017-11-03 11:35:00,35.52,35.52,35.49,35.51,17357.0,32.025,32.025,31.9979,32.016,17357.0
2017-11-03 11:40:00,35.52,35.54,35.51,35.54,31819.0,32.025,32.043,32.016,32.043,31819.0
2017-11-03 11:45:00,35.54,35.57,35.54,35.57,4665.0,32.043,32.0701,32.043,32.0701,4665.0
2017-11-03 11:50:00,35.57,35.57,35.55,35.55,5497.0,32.0701,32.0701,32.052,32.052,5497.0
2017-11-03 11:55:00,35.55,35.58,35.55,35.57,16024.0,32.052,32.0791,32.052,32.0701,16024.0
2017-11-03 12:00:00,35.57,35.58,35.56,35.57,9138.0,32.0701,32.0791,32.061,32.0701,9138.0
2017-11-03 12:05:00,35.57,35.57,35.56,35.57,2100.0,32.0701,32.0701,32.061,32.0701,2100.0
2017-11-03 12:10:00,35.57,35.58,35.56,35.58,8122.0,32.0701,32.0791,32.061,32.0791,8122.0
2017-11-03 12:15:00,35.58,35.59,35.57,35.59,7125.0,32.0791,32.0881,32.0701,32.0881,7125.0
2017-11-03 12:20:00,35.59,35.59,35.58,35.58,3100.0,32.0881,32.0881,32.0791,32.0791,3100.0
2017-11-03 12:25:00,35.58,35.6,35.57,35.58,31973.0,32.0791,32.0971,32.0701,32.0791,31973.0
2017-11-03 12:30:00,35.59,35.59,35.56,35.56,18737.0,32.0881,32.0881,32.061,32.061,18737.0
2017-11-03 12:35:00,35.57,35.58,35.56,35.58,9556.0,32.0701,32.0791,32.061,32.0791,9556.0
2017-11-03 12:40:00,35.58,35.58,35.56,35.58,3828.0,32.0791,32.0791,32.061,32.0791,3828.0
2017-11-03 12:45:00,35.58,35.58,35.56,35.57,6209.0,32.0791,32.0791,32.061,32.0701,6209.0
2017-11-03 12:50:00,35.56,35.58,35.55,35.57,14884.0,32.061,32.0791,32.052,32.0701,14884.0
2017-11-03 12:55:00,35.57,35.57,35.55,35.56,8592.0,32.0701,32.0701,32.052,32.061,8592.0
2017-11-03 13:00:00,35.57,35.59,35.56,35.57,59478.0,32.0701,32.0881,32.061,32.0701,59478.0
2017-11-03 13:05:00,35.58,35.58,35.57,35.57,1995.0,32.0791,32.0791,32.0701,32.0701,1995.0
2017-11-03 13:10:00,35.58,35.58,35.57,35.58,3644.0,32.0791,32.0791,32.0701,32.0791,3644.0
2017-11-03 13:15:00,35.59,35.6,35.57,35.58,30397.0,32.0881,32.0971,32.0701,32.0791,30397.0
2017-11-03 13:20:00,35.58,35.59,35.58,35.59,4254.0,32.0791,32.0881,32.0791,32.0881,4254.0
2017-11-03 13:25:00,35.59,35.59,35.58,35.59,5348.0,32.0881,32.0881,32.0791,32.0881,5348.0
2017-11-03 13:30:00,35.59,35.6,35.58,35.58,12957.0,32.0881,32.0971,32.0791,32.0791,12957.0
2017-11-03 13:35:00,35.58,35.6,35.58,35.59,4777.0,32.0791,32.0971,32.0791,32.0881,4777.0
2017-11-03 13:40:00,35.59,35.61,35.59,35.61,23139.0,32.0881,32.1061,32.0881,32.1061,23139.0
2017-11-03 13:45:00,35.6,35.62,35.6,35.61,10259.0,32.0971,32.1151,32.0971,32.1061,10259.0
2017-11-03 13:50:00,35.61,35.62,35.6,35.61,14287.0,32.1061,32.1151,32.0971,32.1061,14287.0
2017-11-03 13:55:00,35.62,35.62,35.61,35.62,2711.0,32.1151,32.1151,32.1061,32.1151,2711.0
2017-11-03 14:00:00,35.62,35.62,35.61,35.62,19602.0,32.1151,32.1151,32.1061,32.1151,19602.0
2017-11-03 14:05:00,35.61,35.63,35.61,35.63,24851.0,32.1061,32.1242,32.1061,32.1242,24851.0
2017-11-03 14:10:00,35.63,35.63,35.61,35.61,15451.0,32.1242,32.1242,32.1061,32.1061,15451.0
2017-11-03 14:15:00,35.62,35.62,35.61,35.62,2200.0,32.1151,32.1151,32.1061,32.1151,2200.0
2017-11-03 14:20:00,35.62,35.62,35.61,35.62,2271.0,32.1151,32.1151,32.1061,32.1151,2271.0
2017-11-03 14:25:00,35.62,35.63,35.62,35.63,13150.0,32.1151,32.1242,32.1151,32.1242,13150.0
2017-11-03 14:30:00,35.63,35.63,35.62,35.63,1425.0,32.1242,32.1242,32.1151,32.1242,1425.0
2017-11-03 14:35:00,35.63,35.63,35.59,35.61,50929.0,32.1242,32.1242,32.0881,32.1061,50929.0
2017-11-03 14:40:00,35.61,35.61,35.6,35.61,5390.0,32.1061,32.1061,32.0971,32.1061,5390.0
2017-11-03 14:45:00,35.61,35.61,35.6,35.61,3093.0,32.1061,32.1061,32.0971,32.1061,3093.0
2017-11-03 14:50:00,35.61,35.61,35.6,35.61,7518.0,32.1061,32.1061,32.0971,32.1061,7518.0
2017-11-03 14:55:00,35.61,35.61,35.6,35.61,5535.0,32.1061,32.1061,32.0971,32.1061,5535.0
2017-11-03 15:00:00,35.61,35.61,35.6,35.61,4141.0,32.1061,32.1061,32.0971,32.1061,4141.0
2017-11-03 15:05:00,35.61,35.61,35.59,35.59,17005.0,32.1061,32.1061,32.0881,32.0881,17005.0
2017-11-03 15:10:00,35.6,35.6,35.59,35.59,6447.0,32.0971,32.0971,32.0881,32.0881,6447.0
2017-11-03 15:15:00,35.59,35.6,35.59,35.59,4937.0,32.0881,32.0971,32.0881,32.0881,4937.0
2017-11-03 15:20:00,35.6,35.6,35.59,35.59,3519.0,32.0971,32.0971,32.0881,32.0881,3519.0
2017-11-03 15:25:00,35.59,35.6,35.58,35.59,28588.0,32.0881,32.0971,32.0791,32.0881,28588.0
2017-11-03 15:30:00,35.59,35.6,35.56,35.57,38473.0,32.0881,32.0971,32.061,32.0701,38473.0
2017-11-03 15:35:00,35.57,35.58,35.56,35.58,11374.0,32.0701,32.0791,32.061,32.0791,11374.0
2017-11-03 15:40:00,35.58,35.59,35.57,35.58,41576.0,32.0791,32.0881,32.0701,32.0791,41576.0
2017-11-03 15:45:00,35.59,35.62,35.58,35.62,114974.0,32.0881,32.1151,32.0791,32.1151,114974.0
2017-11-03 15:50:00,35.62,35.62,35.58,35.61,72929.0,32.1151,32.1151,32.0791,32.1061,72929.0
2017-11-03 15:55:00,35.61,35.64,35.6,35.61,491928.0,32.1061,32.1332,32.0971,32.1061,491928.0
2017-11-06 09:30:00,35.76,35.77,35.73,35.76,141155.0,32.2414,32.2504,32.2143,32.2414,141155.0
2017-11-06 09:35:00,35.76,35.76,35.72,35.73,57809.0,32.2414,32.2414,32.2053,32.2143,57809.0
2017-11-06 09:40:00,35.73,35.75,35.72,35.75,152592.0,32.2143,32.2323,32.2053,32.2323,152592.0
2017-11-06 09:45:00,35.75,35.76,35.74,35.76,67288.0,32.2323,32.2414,32.2233,32.2414,67288.0
2017-11-06 09:50:00,35.76,35.77,35.73,35.76,78793.0,32.2414,32.2504,32.2143,32.2414,78793.0
2017-11-06 09:55:00,35.76,35.77,35.75,35.76,50896.0,32.2414,32.2504,32.2323,32.2414,50896.0
2017-11-06 10:00:00,35.76,35.77,35.75,35.75,27094.0,32.2414,32.2504,32.2323,32.2323,27094.0
2017-11-06 10:05:00,35.76,35.76,35.74,35.74,44904.0,32.2414,32.2414,32.2233,32.2233,44904.0
2017-11-06 10:10:00,35.75,35.75,35.74,35.74,23550.0,32.2323,32.2323,32.2233,32.2233,23550.0
2017-11-06 10:15:00,35.75,35.75,35.74,35.75,12000.0,32.2323,32.2323,32.2233,32.2323,12000.0
2017-11-06 10:20:00,35.75,35.77,35.74,35.77,27348.0,32.2323,32.2504,32.2233,32.2504,27348.0
2017-11-06 10:25:00,35.77,35.79,35.74,35.76,83269.0,32.2504,32.2684,32.2233,32.2414,83269.0
2017-11-06 10:30:00,35.76,35.76,35.75,35.75,8802.0,32.2414,32.2414,32.2323,32.2323,8802.0
2017-11-06 10:35:00,35.76,35.79,35.75,35.77,51614.0,32.2414,32.2684,32.2323,32.2504,51614.0
2017-11-06 10:40:00,35.77,35.78,35.77,35.78,39674.0,32.2504,32.2594,32.2504,32.2594,39674.0
2017-11-06 10:45:00,35.79,35.79,35.76,35.77,77382.0,32.2684,32.2684,32.2414,32.2504,77382.0
2017-11-06 10:50:00,35.77,35.77,35.76,35.77,25178.0,32.2504,32.2504,32.2414,32.2504,25178.0
2017-11-06 10:55:00,35.77,35.77,35.74,35.75,69450.0,32.2504,32.2504,32.2233,32.2323,69450.0
2017-11-06 11:00:00,35.75,35.75,35.74,35.74,20063.0,32.2323,32.2323,32.2233,32.2233,20063.0
2017-11-06 11:05:00,35.75,35.75,35.74,35.75,17831.0,32.2323,32.2323,32.2233,32.2323,17831.0
2017-11-06 11:10:00,35.75,35.75,35.73,35.73,30996.0,32.2323,32.2323,32.2143,32.2143,30996.0
2017-11-06 11:15:00,35.73,35.75,35.73,35.75,35474.0,32.2143,32.2323,32.2143,32.2323,35474.0
2017-11-06 11:20:00,35.74,35.76,35.74,35.75,20613.0,32.2233,32.2414,32.2233,32.2323,20613.0
2017-11-06 11:25:00,35.76,35.78,35.75,35.76,26986.0,32.2414,32.2594,32.2323,32.2414,26986.0
2017-11-06 11:30:00,35.77,35.77,35.76,35.77,1534.0,32.2504,32.2504,32.2414,32.2504,1534.0
2017-11-06 11:35:00,35.77,35.79,35.77,35.79,40027.0,32.2504,32.2684,32.2504,32.2684,40027.0
2017-11-06 11:40:00,35.79,35.79,35.77,35.77,7520.0,32.2684,32.2684,32.2504,32.2504,7520.0
2017-11-06 11:45:00,35.77,35.78,35.77,35.77,600.0,32.2504,32.2594,32.2504,32.2504,600.0
2017-11-06 11:50:00,35.78,35.78,35.77,35.77,3283.0,32.2594,32.2594,32.2504,32.2504,3283.0
2017-11-06 11:55:00,35.77,35.77,35.75,35.77,30508.0,32.2504,32.2504,32.2323,32.2504,30508.0
2017-11-06 12:00:00,35.77,35.77,35.76,35.77,9417.0,32.2504,32.2504,32.2414,32.2504,9417.0
2017-11-06 12:05:00,35.77,35.77,35.76,35.77,4010.0,32.2504,32.2504,32.2414,32.2504,4010.0
2017-11-06 12:10:00,35.77,35.77,35.77,35.77,5165.0,32.2504,32.2504,32.2504,32.2504,5165.0
2017-11-06 12:15:00,35.77,35.77,35.76,35.77,13335.0,32.2504,32.2504,32.2414,32.2504,13335.0
2017-11-06 12:20:00,35.77,35.77,35.76,35.76,800.0,32.2504,32.2504,32.2414,32.2414,800.0
2017-11-06 12:25:00,35.77,35.77,35.76,35.77,2220.0,32.2504,32.2504,32.2414,32.2504,2220.0
2017-11-06 12:30:00,35.77,35.77,35.76,35.77,2200.0,32.2504,32.2504,32.2414,32.2504,2200.0
2017-11-06 12:35:00,35.77,35.77,35.75,35.76,28058.0,32.2504,32.2504,32.2323,32.2414,28058.0
2017-11-06 12:40:00,35.76,35.76,35.75,35.76,19432.0,32.2414,32.2414,32.2323,32.2414,19432.0
2017-11-06 12:45:00,35.76,35.76,35.75,35.76,7300.0,32.2414,32.2414,32.2323,32.2414,7300.0
2017-11-06 12:50:00,35.76,35.76,35.75,35.76,1835.0,32.2414,32.2414,32.2323,32.2414,1835.0
2017-11-06 12:55:00,35.76,35.76,35.75,35.75,13198.0,32.2414,32.2414,32.2323,32.2323,13198.0
2017-11-06 13:00:00,35.76,35.76,35.75,35.76,3510.0,32.2414,32.2414,32.2323,32.2414,3510.0
2017-11-06 13:05:00,35.76,35.76,35.75,35.76,6696.0,32.2414,32.2414,32.2323,32.2414,6696.0
2017-11-06 13:10:00,35.76,35.76,35.75,35.76,1800.0,32.2414,32.2414,32.2323,32.2414,1800.0
2017-11-06 13:15:00,35.76,35.76,35.75,35.76,25076.0,32.2414,32.2414,32.2323,32.2414,25076.0
2017-11-06 13:20:00,35.76,35.76,35.75,35.76,3300.0,32.2414,32.2414,32.2323,32.2414,3300.0
2017-11-06 13:25:00,35.76,35.76,35.75,35.76,7035.0,32.2414,32.2414,32.2323,32.2414,7035.0
2017-11-06 13:30:00,35.76,35.76,35.74,35.76,81022.0,32.2414,32.2414,32.2233,32.2414,81022.0
2017-11-06 13:35:00,35.76,35.76,35.75,35.76,7048.0,32.2414,32.2414,32.2323,32.2414,7048.0
2017-11-06 13:40:00,35.76,35.77,35.75,35.77,9591.0,32.2414,32.2504,32.2323,32.2504,9591.0
2017-11-06 13:45:00,35.77,35.78,35.77,35.78,16593.0,32.2504,32.2594,32.2504,32.2594,16593.0
2017-11-06 13:50:00,35.77,35.79,35.77,35.79,15662.0,32.2504,32.2684,32.2504,32.2684,15662.0
2017-11-06 13:55:00,35.79,35.8,35.78,35.8,19474.0,32.2684,32.2774,32.2594,32.2774,19474.0
2017-11-06 14:00:00,35.8,35.8,35.78,35.79,21142.0,32.2774,32.2774,32.2594,32.2684,21142.0
2017-11-06 14:05:00,35.79,35.79,35.77,35.77,23995.0,32.2684,32.2684,32.2504,32.2504,23995.0
2017-11-06 14:10:00,35.77,35.78,35.77,35.77,3420.0,32.2504,32.2594,32.2504,32.2504,3420.0
2017-11-06 14:15:00,35.78,35.78,35.77,35.77,8860.0,32.2594,32.2594,32.2504,32.2504,8860.0
2017-11-06 14:20:00,35.77,35.79,35.77,35.79,27218.0,32.2504,32.2684,32.2504,32.2684,27218.0
2017-11-06 14:25:00,35.79,35.79,35.78,35.79,2200.0,32.2684,32.2684,32.2594,32.2684,2200.0
2017-11-06 14:30:00,35.78,35.79,35.77,35.77,16122.0,32.2594,32.2684,32.2504,32.2504,16122.0
2017-11-06 14:35:00,35.77,35.78,35.76,35.77,12827.0,32.2504,32.2594,32.2414,32.2504,12827.0
2017-11-06 14:40:00,35.77,35.77,35.76,35.76,10980.0,32.2504,32.2504,32.2414,32.2414,10980.0
2017-11-06 14:45:00,35.77,35.78,35.76,35.77,30952.0,32.2504,32.2594,32.2414,32.2504,30952.0
2017-11-06 14:50:00,35.77,35.77,35.76,35.77,31379.0,32.2504,32.2504,32.2414,32.2504,31379.0
2017-11-06 14:55:00,35.77,35.77,35.76,35.77,12855.0,32.2504,32.2504,32.2414,32.2504,12855.0
2017-11-06 15:00:00,35.76,35.77,35.76,35.76,8630.0,32.2414,32.2504,32.2414,32.2414,8630.0
2017-11-06 15:05:00,35.76,35.77,35.76,35.77,7777.0,32.2414,32.2504,32.2414,32.2504,7777.0
2017-11-06 15:10:00,35.77,35.77,35.76,35.77,26002.0,32.2504,32.2504,32.2414,32.2504,26002.0
2017-11-06 15:15:00,35.77,35.77,35.76,35.77,6328.0,32.2504,32.2504,32.2414,32.2504,6328.0
2017-11-06 15:20:00,35.76,35.77,35.76,35.77,22910.0,32.2414,32.2504,32.2414,32.2504,22910.0
2017-11-06 15:25:00,35.76,35.76,35.75,35.76,6382.0,32.2414,32.2414,32.2323,32.2414,6382.0
2017-11-06 15:30:00,35.76,35.76,35.75,35.75,6599.0,32.2414,32.2414,32.2323,32.2323,6599.0
2017-11-06 15:35:00,35.75,35.76,35.75,35.76,15347.0,32.2323,32.2414,32.2323,32.2414,15347.0
2017-11-06 15:40:00,35.76,35.76,35.75,35.76,21037.0,32.2414,32.2414,32.2323,32.2414,21037.0
2017-11-06 15:45:00,35.76,35.78,35.75,35.77,32549.0,32.2414,32.2594,32.2323,32.2504,32549.0
2017-11-06 15:50:00,35.77,35.77,35.75,35.77,88711.0,32.2504,32.2504,32.2323,32.2504,88711.0
2017-11-06 15:55:00,35.77,35.78,35.76,35.76,125636.0,32.2504,32.2594,32.2414,32.2414,125636.0
2017-11-07 09:30:00,35.23,35.23,35.02,35.16,60920.0,31.7635,31.7635,31.5742,31.7004,60920.0
2017-11-07 09:35:00,35.16,35.19,35.15,35.18,64839.0,31.7004,31.7274,31.6914,31.7184,64839.0
2017-11-07 09:40:00,35.18,35.19,35.17,35.17,36804.0,31.7184,31.7274,31.7094,31.7094,36804.0
2017-11-07 09:45:00,35.18,35.2,35.17,35.19,22539.0,31.7184,31.7365,31.7094,31.7274,22539.0
2017-11-07 09:50:00,35.19,35.19,35.15,35.16,38989.0,31.7274,31.7274,31.6914,31.7004,38989.0
2017-11-07 09:55:00,35.15,35.16,35.14,35.15,23358.0,31.6914,31.7004,31.6824,31.6914,23358.0
2017-11-07 10:00:00,35.15,35.15,35.11,35.11,23315.0,31.6914,31.6914,31.6553,31.6553,23315.0
2017-11-07 10:05:00,35.11,35.12,35.07,35.09,59401.0,31.6553,31.6643,31.6193,31.6373,59401.0
2017-11-07 10:10:00,35.08,35.1,35.07,35.09,30382.0,31.6283,31.6463,31.6193,31.6373,30382.0
2017-11-07 10:15:00,35.08,35.1,35.06,35.07,114749.0,31.6283,31.6463,31.6102,31.6193,114749.0
2017-11-07 10:20:00,35.08,35.08,35.05,35.05,57572.0,31.6283,31.6283,31.6012,31.6012,57572.0
2017-11-07 10:25:00,35.05,35.06,35.04,35.05,44036.0,31.6012,31.6102,31.5922,31.6012,44036.0
2017-11-07 10:30:00,35.06,35.06,35.04,35.05,56037.0,31.6102,31.6102,31.5922,31.6012,56037.0
2017-11-07 10:35:00,35.04,35.06,35.03,35.04,55881.0,31.5922,31.6102,31.5832,31.5922,55881.0
2017-11-07 10:40:00,35.05,35.06,35.03,35.04,15511.0,31.6012,31.6102,31.5832,31.5922,15511.0
2017-11-07 10:45:00,35.04,35.05,35.02,35.03,33509.0,31.5922,31.6012,31.5742,31.5832,33509.0
2017-11-07 10:50:00,35.04,35.04,35.02,35.02,17625.0,31.5922,31.5922,31.5742,31.5742,17625.0
2017-11-07 10:55:00,35.02,35.03,35.0,35.01,43122.0,31.5742,31.5832,31.5561,31.5652,43122.0
2017-11-07 11:00:00,35.01,35.01,34.97,34.97,182791.0,31.5652,31.5652,31.5291,31.5291,182791.0
2017-11-07 11:05:00,34.98,35.0,34.98,35.0,11951.0,31.5381,31.5561,31.5381,31.5561,11951.0
2017-11-07 11:10:00,34.99,35.01,34.98,35.01,14296.0,31.5471,31.5652,31.5381,31.5652,14296.0
2017-11-07 11:15:00,35.01,35.01,34.97,34.97,18113.0,31.5652,31.5652,31.5291,31.5291,18113.0
2017-11-07 11:20:00,34.98,34.98,34.96,34.97,15087.0,31.5381,31.5381,31.5201,31.5291,15087.0
2017-11-07 11:25:00,34.97,34.98,34.96,34.98,8267.0,31.5291,31.5381,31.5201,31.5381,8267.0
2017-11-07 11:30:00,34.98,34.99,34.97,34.98,12908.0,31.5381,31.5471,31.5291,31.5381,12908.0
2017-11-07 11:35:00,34.99,35.0,34.97,34.97,18937.0,31.5471,31.5561,31.5291,31.5291,18937.0
2017-11-07 11:40:00,34.97,34.99,34.96,34.99,16329.0,31.5291,31.5471,31.5201,31.5471,16329.0
2017-11-07 11:45:00,34.98,35.01,34.98,34.99,38872.0,31.5381,31.5652,31.5381,31.5471,38872.0
2017-11-07 11:50:00,34.99,34.99,34.96,34.97,15019.0,31.5471,31.5471,31.5201,31.5291,15019.0
2017-11-07 11:55:00,34.97,34.97,34.94,34.95,40529.0,31.5291,31.5291,31.502,31.5111,40529.0
2017-11-07 12:00:00,34.94,34.98,34.94,34.97,29731.0,31.502,31.5381,31.502,31.5291,29731.0
2017-11-07 12:05:00,34.98,34.98,34.95,34.97,9742.0,31.5381,31.5381,31.5111,31.5291,9742.0
2017-11-07 12:10:00,34.96,34.99,34.94,34.97,47213.0,31.5201,31.5471,31.502,31.5291,47213.0
2017-11-07 12:15:00,34.97,34.97,34.95,34.95,92353.0,31.5291,31.5291,31.5111,31.5111,92353.0
2017-11-07 12:20:00,34.96,34.98,34.94,34.95,40446.0,31.5201,31.5381,31.502,31.5111,40446.0
2017-11-07 12:25:00,34.95,34.96,34.94,34.96,9406.0,31.5111,31.5201,31.502,31.5201,9406.0
2017-11-07 12:30:00,34.95,34.98,34.95,34.97,17005.0,31.5111,31.5381,31.5111,31.5291,17005.0
2017-11-07 12:35:00,34.97,34.99,34.97,34.99,8896.0,31.5291,31.5471,31.5291,31.5471,8896.0
2017-11-07 12:40:00,34.99,34.99,34.98,34.99,3858.0,31.5471,31.5471,31.5381,31.5471,3858.0
2017-11-07 12:45:00,34.98,34.99,34.97,34.98,8568.0,31.5381,31.5471,31.5291,31.5381,8568.0
2017-11-07 12:50:00,34.98,34.99,34.97,34.98,18279.0,31.5381,31.5471,31.5291,31.5381,18279.0
2017-11-07 12:55:00,34.98,34.99,34.97,34.98,20084.0,31.5381,31.5471,31.5291,31.5381,20084.0
2017-11-07 13:00:00,34.98,34.98,34.97,34.98,6004.0,31.5381,31.5381,31.5291,31.5381,6004.0
2017-11-07 13:05:00,34.99,35.0,34.98,34.98,20958.0,31.5471,31.5561,31.5381,31.5381,20958.0
2017-11-07 13:10:00,34.99,34.99,34.97,34.98,15363.0,31.5471,31.5471,31.5291,31.5381,15363.0
2017-11-07 13:15:00,34.98,34.98,34.96,34.97,19194.0,31.5381,31.5381,31.5201,31.5291,19194.0
2017-11-07 13:20:00,34.98,34.98,34.96,34.97,10418.0,31.5381,31.5381,31.5201,31.5291,10418.0
2017-11-07 13:25:00,34.97,34.99,34.96,34.98,7560.0,31.5291,31.5471,31.5201,31.5381,7560.0
2017-11-07 13:30:00,34.99,35.0,34.98,34.98,36214.0,31.5471,31.5561,31.5381,31.5381,36214.0
2017-11-07 13:35:00,34.98,34.99,34.97,34.98,45862.0,31.5381,31.5471,31.5291,31.5381,45862.0
2017-11-07 13:40:00,34.98,34.98,34.97,34.98,12082.0,31.5381,31.5381,31.5291,31.5381,12082.0
2017-11-07 13:45:00,34.98,34.98,34.97,34.98,4791.0,31.5381,31.5381,31.5291,31.5381,4791.0
2017-11-07 13:50:00,34.98,34.98,34.97,34.98,9300.0,31.5381,31.5381,31.5291,31.5381,9300.0
2017-11-07 13:55:00,34.98,34.98,34.97,34.97,2280.0,31.5381,31.5381,31.5291,31.5291,2280.0
2017-11-07 14:00:00,34.98,34.98,34.96,34.97,11512.0,31.5381,31.5381,31.5201,31.5291,11512.0
2017-11-07 14:05:00,34.97,34.98,34.96,34.98,14237.0,31.5291,31.5381,31.5201,31.5381,14237.0
2017-11-07 14:10:00,34.98,34.99,34.96,34.97,17152.0,31.5381,31.5471,31.5201,31.5291,17152.0
2017-11-07 14:15:00,34.97,34.97,34.96,34.96,4000.0,31.5291,31.5291,31.5201,31.5201,4000.0
2017-11-07 14:20:00,34.96,34.97,34.96,34.97,7237.0,31.5201,31.5291,31.5201,31.5291,7237.0
2017-11-07 14:25:00,34.97,34.97,34.96,34.96,6792.0,31.5291,31.5291,31.5201,31.5201,6792.0
2017-11-07 14:30:00,34.96,34.98,34.95,34.98,52694.0,31.5201,31.5381,31.5111,31.5381,52694.0
2017-11-07 14:35:00,34.98,34.98,34.97,34.98,12855.0,31.5381,31.5381,31.5291,31.5381,12855.0
2017-11-07 14:40:00,34.98,34.98,34.97,34.98,11527.0,31.5381,31.5381,31.5291,31.5381,11527.0
2017-11-07 14:45:00,34.98,34.98,34.97,34.98,8385.0,31.5381,31.5381,31.5291,31.5381,8385.0
2017-11-07 14:50:00,34.97,34.98,34.96,34.97,60537.0,31.5291,31.5381,31.5201,31.5291,60537.0
2017-11-07 14:55:00,34.97,34.99,34.96,34.98,42227.0,31.5291,31.5471,31.5201,31.5381,42227.0
2017-11-07 15:00:00,34.99,34.99,34.98,34.98,34940.0,31.5471,31.5471,31.5381,31.5381,34940.0
2017-11-07 15:05:00,34.98,35.02,34.98,35.02,61194.0,31.5381,31.5742,31.5381,31.5742,61194.0
2017-11-07 15:10:00,35.02,35.02,34.99,34.99,10700.0,31.5742,31.5742,31.5471,31.5471,10700.0
2017-11-07 15:15:00,35.0,35.02,34.99,35.02,18520.0,31.5561,31.5742,31.5471,31.5742,18520.0
2017-11-07 15:20:00,35.02,35.02,35.0,35.01,62027.0,31.5742,31.5742,31.5561,31.5652,62027.0
2017-11-07 15:25:00,35.01,35.02,34.99,35.0,26353.0,31.5652,31.5742,31.5471,31.5561,26353.0
2017-11-07 15:30:00,35.01,35.02,34.99,35.0,22176.0,31.5652,31.5742,31.5471,31.5561,22176.0
2017-11-07 15:35:00,35.01,35.02,35.0,35.01,24167.0,31.5652,31.5742,31.5561,31.5652,24167.0
2017-11-07 15:40:00,35.02,35.02,35.0,35.02,50696.0,31.5742,31.5742,31.5561,31.5742,50696.0
2017-11-07 15:45:00,35.03,35.04,35.0,35.01,65814.0,31.5832,31.5922,31.5561,31.5652,65814.0
2017-11-07 15:50:00,35.01,35.02,34.98,34.98,270455.0,31.5652,31.5742,31.5381,31.5381,270455.0
2017-11-07 15:55:00,34.98,35.0,34.96,34.97,322173.0,31.5381,31.5561,31.5201,31.5291,322173.0
2017-11-08 09:30:00,35.01,35.04,34.95,34.96,46086.0,31.5652,31.5922,31.5111,31.5201,46086.0
2017-11-08 09:35:00,34.95,34.97,34.93,34.94,100058.0,31.5111,31.5291,31.493,31.502,100058.0
2017-11-08 09:40:00,34.94,34.97,34.94,34.96,127840.0,31.502,31.5291,31.502,31.5201,127840.0
2017-11-08 09:45:00,34.96,34.96,34.93,34.93,18824.0,31.5201,31.5201,31.493,31.493,18824.0
2017-11-08 09:50:00,34.94,34.96,34.93,34.95,14565.0,31.502,31.5201,31.493,31.5111,14565.0
2017-11-08 09:55:00,34.95,34.98,34.94,34.97,30679.0,31.5111,31.5381,31.502,31.5291,30679.0
2017-11-08 10:00:00,34.96,34.99,34.96,34.98,35938.0,31.5201,31.5471,31.5201,31.5381,35938.0
2017-11-08 10:05:00,34.99,35.0,34.97,34.99,45097.0,31.5471,31.5561,31.5291,31.5471,45097.0
2017-11-08 10:10:00,34.99,35.01,34.97,35.0,20149.0,31.5471,31.5652,31.5291,31.5561,20149.0
2017-11-08 10:15:00,35.0,35.01,34.99,35.0,21930.0,31.5561,31.5652,31.5471,31.5561,21930.0
2017-11-08 10:20:00,34.99,35.01,34.99,35.01,10248.0,31.5471,31.5652,31.5471,31.5652,10248.0
2017-11-08 10:25:00,35.0,35.02,35.0,35.01,81141.0,31.5561,31.5742,31.5561,31.5652,81141.0
2017-11-08 10:30:00,35.01,35.01,34.98,34.99,16220.0,31.5652,31.5652,31.5381,31.5471,16220.0
2017-11-08 10:35:00,35.0,35.01,35.0,35.0,14186.0,31.5561,31.5652,31.5561,31.5561,14186.0
2017-11-08 10:40:00,35.01,35.01,35.0,35.0,12179.0,31.5652,31.5652,31.5561,31.5561,12179.0
2017-11-08 10:45:00,35.0,35.0,34.97,34.98,57835.0,31.5561,31.5561,31.5291,31.5381,57835.0
2017-11-08 10:50:00,34.98,35.01,34.98,35.0,28116.0,31.5381,31.5652,31.5381,31.5561,28116.0
2017-11-08 10:55:00,35.0,35.01,34.99,35.0,11470.0,31.5561,31.5652,31.5471,31.5561,11470.0
2017-11-08 11:00:00,35.0,35.01,34.99,35.0,16675.0,31.5561,31.5652,31.5471,31.5561,16675.0
2017-11-08 11:05:00,35.0,35.01,34.99,35.0,24759.0,31.5561,31.5652,31.5471,31.5561,24759.0
2017-11-08 11:10:00,35.0,35.01,34.99,35.01,11031.0,31.5561,31.5652,31.5471,31.5652,11031.0
2017-11-08 11:15:00,35.01,35.01,35.0,35.01,8722.0,31.5652,31.5652,31.5561,31.5652,8722.0
2017-11-08 11:20:00,35.01,35.02,35.0,35.02,20079.0,31.5652,31.5742,31.5561,31.5742,20079.0
2017-11-08 11:25:00,35.02,35.02,35.01,35.02,52888.0,31.5742,31.5742,31.5652,31.5742,52888.0
2017-11-08 11:30:00,35.02,35.02,35.01,35.01,6979.0,31.5742,31.5742,31.5652,31.5652,6979.0
2017-11-08 11:35:00,35.01,35.02,35.01,35.02,26041.0,31.5652,31.5742,31.5652,31.5742,26041.0
2017-11-08 11:40:00,35.02,35.04,35.01,35.04,25365.0,31.5742,31.5922,31.5652,31.5922,25365.0
2017-11-08 11:45:00,35.04,35.04,35.01,35.02,21878.0,31.5922,31.5922,31.5652,31.5742,21878.0
2017-11-08 11:50:00,35.02,35.02,35.01,35.01,7200.0,31.5742,31.5742,31.5652,31.5652,7200.0
2017-11-08 11:55:00,35.02,35.02,35.01,35.02,7309.0,31.5742,31.5742,31.5652,31.5742,7309.0
2017-11-08 12:00:00,35.02,35.02,35.01,35.02,3250.0,31.5742,31.5742,31.5652,31.5742,3250.0
2017-11-08 12:05:00,35.02,35.02,35.01,35.02,12365.0,31.5742,31.5742,31.5652,31.5742,12365.0
2017-11-08 12:10:00,35.02,35.02,35.01,35.02,5666.0,31.5742,31.5742,31.5652,31.5742,5666.0
2017-11-08 12:15:00,35.02,35.02,35.01,35.02,6500.0,31.5742,31.5742,31.5652,31.5742,6500.0
2017-11-08 12:20:00,35.02,35.02,35.01,35.02,1200.0,31.5742,31.5742,31.5652,31.5742,1200.0
2017-11-08 12:25:00,35.02,35.03,35.01,35.02,87316.0,31.5742,31.5832,31.5652,31.5742,87316.0
2017-11-08 12:30:00,35.02,35.03,35.0,35.02,47574.0,31.5742,31.5832,31.5561,31.5742,47574.0
2017-11-08 12:35:00,35.02,35.02,35.01,35.01,2872.0,31.5742,31.5742,31.5652,31.5652,2872.0
2017-11-08 12:40:00,35.01,35.01,34.99,35.0,4808.0,31.5652,31.5652,31.5471,31.5561,4808.0
2017-11-08 12:45:00,35.01,35.03,35.0,35.02,60443.0,31.5652,31.5832,31.5561,31.5742,60443.0
2017-11-08 12:50:00,35.02,35.03,35.02,35.02,10100.0,31.5742,31.5832,31.5742,31.5742,10100.0
2017-11-08 12:55:00,35.02,35.03,35.02,35.02,2675.0,31.5742,31.5832,31.5742,31.5742,2675.0
2017-11-08 13:00:00,35.02,35.04,35.02,35.03,19455.0,31.5742,31.5922,31.5742,31.5832,19455.0
2017-11-08 13:05:00,35.04,35.04,35.02,35.02,3741.0,31.5922,31.5922,31.5742,31.5742,3741.0
2017-11-08 13:10:00,35.02,35.03,35.01,35.02,16626.0,31.5742,31.5832,31.5652,31.5742,16626.0
2017-11-08 13:15:00,35.02,35.03,35.0,35.01,4732.0,31.5742,31.5832,31.5561,31.5652,4732.0
2017-11-08 13:20:00,35.01,35.03,35.0,35.03,11747.0,31.5652,31.5832,31.5561,31.5832,11747.0
2017-11-08 13:25:00,35.02,35.03,35.02,35.03,1606.0,31.5742,31.5832,31.5742,31.5832,1606.0
2017-11-08 13:30:00,35.02,35.03,35.02,35.02,3247.0,31.5742,31.5832,31.5742,31.5742,3247.0
2017-11-08 13:35:00,35.02,35.03,35.02,35.02,6274.0,31.5742,31.5832,31.5742,31.5742,6274.0
2017-11-08 13:40:00,35.02,35.03,35.02,35.03,3123.0,31.5742,31.5832,31.5742,31.5832,3123.0
2017-11-08 13:45:00,35.02,35.05,35.02,35.05,12483.0,31.5742,31.6012,31.5742,31.6012,12483.0
2017-11-08 13:50:00,35.05,35.05,35.04,35.04,30418.0,31.6012,31.6012,31.5922,31.5922,30418.0
2017-11-08 13:55:00,35.05,35.05,35.04,35.04,20087.0,31.6012,31.6012,31.5922,31.5922,20087.0
2017-11-08 14:00:00,35.05,35.05,35.03,35.03,17195.0,31.6012,31.6012,31.5832,31.5832,17195.0
2017-11-08 14:05:00,35.04,35.04,35.03,35.04,4268.0,31.5922,31.5922,31.5832,31.5922,4268.0
2017-11-08 14:10:00,35.04,35.05,35.03,35.05,34359.0,31.5922,31.6012,31.5832,31.6012,34359.0
2017-11-08 14:15:00,35.05,35.07,35.05,35.07,35191.0,31.6012,31.6193,31.6012,31.6193,35191.0
2017-11-08 14:20:00,35.07,35.07,35.06,35.07,21507.0,31.6193,31.6193,31.6102,31.6193,21507.0
2017-11-08 14:25:00,35.06,35.07,35.06,35.07,81613.0,31.6102,31.6193,31.6102,31.6193,81613.0
2017-11-08 14:30:00,35.07,35.07,35.06,35.07,3084.0,31.6193,31.6193,31.6102,31.6193,3084.0
2017-11-08 14:35:00,35.07,35.09,35.06,35.09,86172.0,31.6193,31.6373,31.6102,31.6373,86172.0
2017-11-08 14:40:00,35.09,35.09,35.08,35.09,9438.0,31.6373,31.6373,31.6283,31.6373,9438.0
2017-11-08 14:45:00,35.09,35.09,35.08,35.09,5785.0,31.6373,31.6373,31.6283,31.6373,5785.0
2017-11-08 14:50:00,35.08,35.09,35.06,35.07,28291.0,31.6283,31.6373,31.6102,31.6193,28291.0
2017-11-08 14:55:00,35.07,35.07,35.06,35.07,15750.0,31.6193,31.6193,31.6102,31.6193,15750.0
2017-11-08 15:00:00,35.07,35.07,35.06,35.07,20271.0,31.6193,31.6193,31.6102,31.6193,20271.0
2017-11-08 15:05:00,35.07,35.07,35.05,35.07,50155.0,31.6193,31.6193,31.6012,31.6193,50155.0
2017-11-08 15:10:00,35.07,35.07,35.06,35.07,5574.0,31.6193,31.6193,31.6102,31.6193,5574.0
2017-11-08 15:15:00,35.07,35.07,35.05,35.07,38240.0,31.6193,31.6193,31.6012,31.6193,38240.0
2017-11-08 15:20:00,35.07,35.07,35.06,35.06,2100.0,31.6193,31.6193,31.6102,31.6102,2100.0
2017-11-08 15:25:00,35.06,35.07,35.04,35.05,39673.0,31.6102,31.6193,31.5922,31.6012,39673.0
2017-11-08 15:30:00,35.04,35.07,35.04,35.07,46910.0,31.5922,31.6193,31.5922,31.6193,46910.0
2017-11-08 15:35:00,35.07,35.08,35.05,35.06,50729.0,31.6193,31.6283,31.6012,31.6102,50729.0
2017-11-08 15:40:00,35.06,35.07,35.04,35.05,121617.0,31.6102,31.6193,31.5922,31.6012,121617.0
2017-11-08 15:45:00,35.05,35.06,35.02,35.05,83498.0,31.6012,31.6102,31.5742,31.6012,83498.0
2017-11-08 15:50:00,35.05,35.06,35.03,35.05,82500.0,31.6012,31.6102,31.5832,31.6012,82500.0
2017-11-08 15:55:00,35.05,35.09,35.04,35.09,160422.0,31.6012,31.6373,31.5922,31.6373,160422.0
2017-11-09 09:30:00,34.85,34.98,34.82,34.87,193754.0,31.4209,31.5381,31.3939,31.4389,193754.0
2017-11-09 09:35:00,34.87,34.9,34.86,34.88,72725.0,31.4389,31.466,31.4299,31.4479,72725.0
2017-11-09 09:40:00,34.88,34.89,34.84,34.85,76244.0,31.4479,31.457,31.4119,31.4209,76244.0
2017-11-09 09:45:00,34.84,34.87,34.82,34.83,33569.0,31.4119,31.4389,31.3939,31.4029,33569.0
2017-11-09 09:50:00,34.82,34.86,34.82,34.86,43580.0,31.3939,31.4299,31.3939,31.4299,43580.0
2017-11-09 09:55:00,34.86,34.86,34.82,34.85,22585.0,31.4299,31.4299,31.3939,31.4209,22585.0
2017-11-09 10:00:00,34.86,34.91,34.85,34.89,54048.0,31.4299,31.475,31.4209,31.457,54048.0
2017-11-09 10:05:00,34.9,34.93,34.89,34.93,102916.0,31.466,31.493,31.457,31.493,102916.0
2017-11-09 10:10:00,34.93,34.94,34.91,34.91,39885.0,31.493,31.502,31.475,31.475,39885.0
2017-11-09 10:15:00,34.91,34.95,34.9,34.94,54095.0,31.475,31.5111,31.466,31.502,54095.0
2017-11-09 10:20:00,34.94,34.96,34.93,34.93,27701.0,31.502,31.5201,31.493,31.493,27701.0
2017-11-09 10:25:00,34.93,34.94,34.9,34.91,71367.0,31.493,31.502,31.466,31.475,71367.0
2017-11-09 10:30:00,34.91,34.91,34.87,34.9,42264.0,31.475,31.475,31.4389,31.466,42264.0
2017-11-09 10:35:00,34.9,34.9,34.86,34.87,17149.0,31.466,31.466,31.4299,31.4389,17149.0
2017-11-09 10:40:00,34.86,34.88,34.86,34.87,11661.0,31.4299,31.4479,31.4299,31.4389,11661.0
2017-11-09 10:45:00,34.87,34.88,34.85,34.87,14259.0,31.4389,31.4479,31.4209,31.4389,14259.0
2017-11-09 10:50:00,34.87,34.88,34.86,34.86,16608.0,31.4389,31.4479,31.4299,31.4299,16608.0
2017-11-09 10:55:00,34.86,34.88,34.84,34.88,30526.0,31.4299,31.4479,31.4119,31.4479,30526.0
2017-11-09 11:00:00,34.88,34.88,34.85,34.85,24351.0,31.4479,31.4479,31.4209,31.4209,24351.0
2017-11-09 11:05:00,34.85,34.86,34.83,34.84,21733.0,31.4209,31.4299,31.4029,31.4119,21733.0
2017-11-09 11:10:00,34.84,34.85,34.83,34.83,13129.0,31.4119,31.4209,31.4029,31.4029,13129.0
2017-11-09 11:15:00,34.83,34.84,34.82,34.84,22241.0,31.4029,31.4119,31.3939,31.4119,22241.0
2017-11-09 11:20:00,34.83,34.84,34.81,34.82,92652.0,31.4029,31.4119,31.3848,31.3939,92652.0
2017-11-09 11:25:00,34.82,34.84,34.81,34.84,13158.0,31.3939,31.4119,31.3848,31.4119,13158.0
2017-11-09 11:30:00,34.84,34.84,34.81,34.82,43473.0,31.4119,31.4119,31.3848,31.3939,43473.0
2017-11-09 11:35:00,34.82,34.82,34.79,34.8,26366.0,31.3939,31.3939,31.3668,31.3758,26366.0
2017-11-09 11:40:00,34.8,34.82,34.8,34.8,20647.0,31.3758,31.3939,31.3758,31.3758,20647.0
2017-11-09 11:45:00,34.8,34.82,34.78,34.82,45456.0,31.3758,31.3939,31.3578,31.3939,45456.0
2017-11-09 11:50:00,34.82,34.83,34.79,34.8,73720.0,31.3939,31.4029,31.3668,31.3758,73720.0
2017-11-09 11:55:00,34.79,34.81,34.78,34.8,31757.0,31.3668,31.3848,31.3578,31.3758,31757.0
2017-11-09 12:00:00,34.8,34.8,34.75,34.77,42718.0,31.3758,31.3758,31.3307,31.3488,42718.0
2017-11-09 12:05:00,34.77,34.79,34.77,34.77,40613.0,31.3488,31.3668,31.3488,31.3488,40613.0
2017-11-09 12:10:00,34.77,34.77,34.72,34.73,53325.0,31.3488,31.3488,31.3037,31.3127,53325.0
2017-11-09 12:15:00,34.73,34.76,34.72,34.74,20296.0,31.3127,31.3398,31.3037,31.3217,20296.0
2017-11-09 12:20:00,34.74,34.75,34.72,34.73,29835.0,31.3217,31.3307,31.3037,31.3127,29835.0
2017-11-09 12:25:00,34.73,34.74,34.71,34.72,25080.0,31.3127,31.3217,31.2947,31.3037,25080.0
2017-11-09 12:30:00,34.71,34.73,34.7,34.72,47230.0,31.2947,31.3127,31.2857,31.3037,47230.0
2017-11-09 12:35:00,34.72,34.73,34.71,34.73,51126.0,31.3037,31.3127,31.2947,31.3127,51126.0
2017-11-09 12:40:00,34.73,34.74,34.71,34.73,72232.0,31.3127,31.3217,31.2947,31.3127,72232.0
2017-11-09 12:45:00,34.72,34.72,34.7,34.72,26936.0,31.3037,31.3037,31.2857,31.3037,26936.0
2017-11-09 12:50:00,34.73,34.73,34.7,34.73,26513.0,31.3127,31.3127,31.2857,31.3127,26513.0
2017-11-09 12:55:00,34.73,34.76,34.72,34.76,36021.0,31.3127,31.3398,31.3037,31.3398,36021.0
2017-11-09 13:00:00,34.76,34.76,34.71,34.73,30062.0,31.3398,31.3398,31.2947,31.3127,30062.0
2017-11-09 13:05:00,34.72,34.74,34.72,34.73,16912.0,31.3037,31.3217,31.3037,31.3127,16912.0
2017-11-09 13:10:00,34.73,34.75,34.73,34.74,28997.0,31.3127,31.3307,31.3127,31.3217,28997.0
2017-11-09 13:15:00,34.75,34.76,34.73,34.75,33675.0,31.3307,31.3398,31.3127,31.3307,33675.0
2017-11-09 13:20:00,34.76,34.78,34.74,34.75,26394.0,31.3398,31.3578,31.3217,31.3307,26394.0
2017-11-09 13:25:00,34.75,34.77,34.74,34.77,25648.0,31.3307,31.3488,31.3217,31.3488,25648.0
2017-11-09 13:30:00,34.77,34.8,34.76,34.78,25818.0,31.3488,31.3758,31.3398,31.3578,25818.0
2017-11-09 13:35:00,34.79,34.8,34.76,34.77,20956.0,31.3668,31.3758,31.3398,31.3488,20956.0
2017-11-09 13:40:00,34.76,34.77,34.75,34.76,8897.0,31.3398,31.3488,31.3307,31.3398,8897.0
2017-11-09 13:45:00,34.76,34.78,34.75,34.77,13378.0,31.3398,31.3578,31.3307,31.3488,13378.0
2017-11-09 13:50:00,34.77,34.78,34.77,34.77,10822.0,31.3488,31.3578,31.3488,31.3488,10822.0
2017-11-09 13:55:00,34.77,34.78,34.75,34.76,125092.0,31.3488,31.3578,31.3307,31.3398,125092.0
2017-11-09 14:00:00,34.77,34.78,34.76,34.78,39691.0,31.3488,31.3578,31.3398,31.3578,39691.0
2017-11-09 14:05:00,34.78,34.79,34.78,34.79,13376.0,31.3578,31.3668,31.3578,31.3668,13376.0
2017-11-09 14:10:00,34.79,34.79,34.78,34.79,17715.0,31.3668,31.3668,31.3578,31.3668,17715.0
2017-11-09 14:15:00,34.79,34.79,34.78,34.79,15853.0,31.3668,31.3668,31.3578,31.3668,15853.0
2017-11-09 14:20:00,34.79,34.82,34.78,34.82,72617.0,31.3668,31.3939,31.3578,31.3939,72617.0
2017-11-09 14:25:00,34.81,34.83,34.81,34.82,11868.0,31.3848,31.4029,31.3848,31.3939,11868.0
2017-11-09 14:30:00,34.82,34.82,34.81,34.81,7585.0,31.3939,31.3939,31.3848,31.3848,7585.0
2017-11-09 14:35:00,34.81,34.82,34.79,34.79,40018.0,31.3848,31.3939,31.3668,31.3668,40018.0
2017-11-09 14:40:00,34.79,34.8,34.78,34.78,26805.0,31.3668,31.3758,31.3578,31.3578,26805.0
2017-11-09 14:45:00,34.79,34.79,34.78,34.78,41665.0,31.3668,31.3668,31.3578,31.3578,41665.0
2017-11-09 14:50:00,34.79,34.79,34.78,34.79,28379.0,31.3668,31.3668,31.3578,31.3668,28379.0
2017-11-09 14:55:00,34.79,34.79,34.78,34.79,11583.0,31.3668,31.3668,31.3578,31.3668,11583.0
2017-11-09 15:00:00,34.79,34.79,34.78,34.78,19201.0,31.3668,31.3668,31.3578,31.3578,19201.0
2017-11-09 15:05:00,34.79,34.8,34.78,34.8,30112.0,31.3668,31.3758,31.3578,31.3758,30112.0
2017-11-09 15:10:00,34.8,34.81,34.8,34.81,37657.0,31.3758,31.3848,31.3758,31.3848,37657.0
2017-11-09 15:15:00,34.8,34.81,34.8,34.81,26354.0,31.3758,31.3848,31.3758,31.3848,26354.0
2017-11-09 15:20:00,34.8,34.82,34.8,34.82,39990.0,31.3758,31.3939,31.3758,31.3939,39990.0
2017-11-09 15:25:00,34.81,34.81,34.8,34.81,43624.0,31.3848,31.3848,31.3758,31.3848,43624.0
2017-11-09 15:30:00,34.8,34.81,34.8,34.81,51045.0,31.3758,31.3848,31.3758,31.3848,51045.0
2017-11-09 15:35:00,34.82,34.82,34.81,34.82,20800.0,31.3939,31.3939,31.3848,31.3939,20800.0
2017-11-09 15:40:00,34.82,34.82,34.8,34.8,50633.0,31.3939,31.3939,31.3758,31.3758,50633.0
2017-11-09 15:45:00,34.8,34.81,34.79,34.8,52572.0,31.3758,31.3848,31.3668,31.3758,52572.0
2017-11-09 15:50:00,34.8,34.82,34.79,34.8,94900.0,31.3758,31.3939,31.3668,31.3758,94900.0
2017-11-09 15:55:00,34.8,34.85,34.8,34.81,412598.0,31.3758,31.4209,31.3758,31.3848,412598.0
2017-11-10 09:30:00,34.75,34.76,34.68,34.68,44356.0,31.3307,31.3398,31.2676,31.2676,44356.0
2017-11-10 09:35:00,34.69,34.69,34.63,34.66,68009.0,31.2766,31.2766,31.2225,31.2496,68009.0
2017-11-10 09:40:00,34.67,34.69,34.65,34.66,32061.0,31.2586,31.2766,31.2406,31.2496,32061.0
2017-11-10 09:45:00,34.66,34.66,34.63,34.63,27864.0,31.2496,31.2496,31.2225,31.2225,27864.0
2017-11-10 09:50:00,34.63,34.66,34.62,34.64,70056.0,31.2225,31.2496,31.2135,31.2316,70056.0
2017-11-10 09:55:00,34.65,34.66,34.63,34.65,21457.0,31.2406,31.2496,31.2225,31.2406,21457.0
2017-11-10 10:00:00,34.65,34.66,34.63,34.64,42834.0,31.2406,31.2496,31.2225,31.2316,42834.0
2017-11-10 10:05:00,34.64,34.65,34.63,34.64,59421.0,31.2316,31.2406,31.2225,31.2316,59421.0
2017-11-10 10:10:00,34.65,34.66,34.64,34.65,41332.0,31.2406,31.2496,31.2316,31.2406,41332.0
2017-11-10 10:15:00,34.65,34.68,34.64,34.67,48207.0,31.2406,31.2676,31.2316,31.2586,48207.0
2017-11-10 10:20:00,34.67,34.68,34.65,34.66,29985.0,31.2586,31.2676,31.2406,31.2496,29985.0
2017-11-10 10:25:00,34.66,34.66,34.65,34.66,16713.0,31.2496,31.2496,31.2406,31.2496,16713.0
2017-11-10 10:30:00,34.66,34.67,34.62,34.64,64976.0,31.2496,31.2586,31.2135,31.2316,64976.0
2017-11-10 10:35:00,34.64,34.65,34.61,34.64,45266.0,31.2316,31.2406,31.2045,31.2316,45266.0
2017-11-10 10:40:00,34.64,34.64,34.6,34.6,47240.0,31.2316,31.2316,31.1955,31.1955,47240.0
2017-11-10 10:45:00,34.6,34.62,34.6,34.6,21033.0,31.1955,31.2135,31.1955,31.1955,21033.0
2017-11-10 10:50:00,34.6,34.61,34.6,34.61,9093.0,31.1955,31.2045,31.1955,31.2045,9093.0
2017-11-10 10:55:00,34.6,34.62,34.6,34.62,30536.0,31.1955,31.2135,31.1955,31.2135,30536.0
2017-11-10 11:00:00,34.62,34.62,34.59,34.6,32052.0,31.2135,31.2135,31.1865,31.1955,32052.0
2017-11-10 11:05:00,34.59,34.61,34.56,34.58,79458.0,31.1865,31.2045,31.1594,31.1775,79458.0
2017-11-10 11:10:00,34.58,34.58,34.54,34.58,56927.0,31.1775,31.1775,31.1414,31.1775,56927.0
2017-11-10 11:15:00,34.57,34.57,34.53,34.55,44728.0,31.1685,31.1685,31.1324,31.1504,44728.0
2017-11-10 11:20:00,34.55,34.56,34.53,34.55,59260.0,31.1504,31.1594,31.1324,31.1504,59260.0
2017-11-10 11:25:00,34.54,34.55,34.54,34.55,13365.0,31.1414,31.1504,31.1414,31.1504,13365.0
2017-11-10 11:30:00,34.55,34.57,34.54,34.57,40336.0,31.1504,31.1685,31.1414,31.1685,40336.0
2017-11-10 11:35:00,34.57,34.57,34.54,34.55,16988.0,31.1685,31.1685,31.1414,31.1504,16988.0
2017-11-10 11:40:00,34.55,34.56,34.54,34.56,17423.0,31.1504,31.1594,31.1414,31.1594,17423.0
2017-11-10 11:45:00,34.55,34.56,34.54,34.54,38102.0,31.1504,31.1594,31.1414,31.1414,38102.0
2017-11-10 11:50:00,34.54,34.57,34.54,34.57,23971.0,31.1414,31.1685,31.1414,31.1685,23971.0
2017-11-10 11:55:00,34.57,34.58,34.56,34.58,6190.0,31.1685,31.1775,31.1594,31.1775,6190.0
2017-11-10 12:00:00,34.58,34.58,34.55,34.56,16012.0,31.1775,31.1775,31.1504,31.1594,16012.0
2017-11-10 12:05:00,34.55,34.57,34.55,34.57,34546.0,31.1504,31.1685,31.1504,31.1685,34546.0
2017-11-10 12:10:00,34.57,34.59,34.56,34.57,11776.0,31.1685,31.1865,31.1594,31.1685,11776.0
2017-11-10 12:15:00,34.57,34.57,34.56,34.56,15682.0,31.1685,31.1685,31.1594,31.1594,15682.0
2017-11-10 12:20:00,34.56,34.57,34.56,34.56,12660.0,31.1594,31.1685,31.1594,31.1594,12660.0
2017-11-10 12:25:00,34.56,34.57,34.55,34.55,16529.0,31.1594,31.1685,31.1504,31.1504,16529.0
2017-11-10 12:30:00,34.55,34.57,34.54,34.56,25803.0,31.1504,31.1685,31.1414,31.1594,25803.0
2017-11-10 12:35:00,34.57,34.57,34.55,34.56,16624.0,31.1685,31.1685,31.1504,31.1594,16624.0
2017-11-10 12:40:00,34.56,34.57,34.56,34.57,3080.0,31.1594,31.1685,31.1594,31.1685,3080.0
2017-11-10 12:45:00,34.56,34.57,34.56,34.56,6403.0,31.1594,31.1685,31.1594,31.1594,6403.0
2017-11-10 12:50:00,34.56,34.57,34.56,34.57,9582.0,31.1594,31.1685,31.1594,31.1685,9582.0
2017-11-10 12:55:00,34.57,34.59,34.56,34.58,31084.0,31.1685,31.1865,31.1594,31.1775,31084.0
2017-11-10 13:00:00,34.58,34.58,34.56,34.57,37911.0,31.1775,31.1775,31.1594,31.1685,37911.0
2017-11-10 13:05:00,34.56,34.57,34.56,34.57,14918.0,31.1594,31.1685,31.1594,31.1685,14918.0
2017-11-10 13:10:00,34.57,34.57,34.55,34.56,51930.0,31.1685,31.1685,31.1504,31.1594,51930.0
2017-11-10 13:15:00,34.57,34.57,34.56,34.57,3169.0,31.1685,31.1685,31.1594,31.1685,3169.0
2017-11-10 13:20:00,34.57,34.57,34.56,34.57,7211.0,31.1685,31.1685,31.1594,31.1685,7211.0
2017-11-10 13:25:00,34.57,34.58,34.56,34.58,7035.0,31.1685,31.1775,31.1594,31.1775,7035.0
2017-11-10 13:30:00,34.58,34.58,34.57,34.57,5725.0,31.1775,31.1775,31.1685,31.1685,5725.0
2017-11-10 13:35:00,34.57,34.58,34.57,34.57,5760.0,31.1685,31.1775,31.1685,31.1685,5760.0
2017-11-10 13:40:00,34.58,34.58,34.57,34.57,8889.0,31.1775,31.1775,31.1685,31.1685,8889.0
2017-11-10 13:45:00,34.58,34.58,34.56,34.56,9651.0,31.1775,31.1775,31.1594,31.1594,9651.0
2017-11-10 13:50:00,34.56,34.58,34.56,34.58,15241.0,31.1594,31.1775,31.1594,31.1775,15241.0
2017-11-10 13:55:00,34.58,34.58,34.57,34.57,2855.0,31.1775,31.1775,31.1685,31.1685,2855.0
2017-11-10 14:00:00,34.58,34.58,34.57,34.58,16328.0,31.1775,31.1775,31.1685,31.1775,16328.0
2017-11-10 14:05:00,34.58,34.58,34.57,34.58,12052.0,31.1775,31.1775,31.1685,31.1775,12052.0
2017-11-10 14:10:00,34.58,34.6,34.57,34.59,12820.0,31.1775,31.1955,31.1685,31.1865,12820.0
2017-11-10 14:15:00,34.59,34.62,34.59,34.6,51865.0,31.1865,31.2135,31.1865,31.1955,51865.0
2017-11-10 14:20:00,34.61,34.61,34.59,34.59,15411.0,31.2045,31.2045,31.1865,31.1865,15411.0
2017-11-10 14:25:00,34.59,34.6,34.59,34.59,6007.0,31.1865,31.1955,31.1865,31.1865,6007.0
2017-11-10 14:30:00,34.59,34.61,34.59,34.61,39247.0,31.1865,31.2045,31.1865,31.2045,39247.0
2017-11-10 14:35:00,34.61,34.61,34.6,34.61,20287.0,31.2045,31.2045,31.1955,31.2045,20287.0
2017-11-10 14:40:00,34.6,34.61,34.6,34.6,5511.0,31.1955,31.2045,31.1955,31.1955,5511.0
2017-11-10 14:45:00,34.61,34.61,34.59,34.59,16583.0,31.2045,31.2045,31.1865,31.1865,16583.0
2017-11-10 14:50:00,34.59,34.6,34.59,34.6,6534.0,31.1865,31.1955,31.1865,31.1955,6534.0
2017-11-10 14:55:00,34.59,34.6,34.59,34.6,7479.0,31.1865,31.1955,31.1865,31.1955,7479.0
2017-11-10 15:00:00,34.59,34.6,34.58,34.59,23141.0,31.1865,31.1955,31.1775,31.1865,23141.0
2017-11-10 15:05:00,34.59,34.59,34.58,34.59,16658.0,31.1865,31.1865,31.1775,31.1865,16658.0
2017-11-10 15:10:00,34.59,34.59,34.58,34.59,17303.0,31.1865,31.1865,31.1775,31.1865,17303.0
2017-11-10 15:15:00,34.59,34.6,34.58,34.59,14709.0,31.1865,31.1955,31.1775,31.1865,14709.0
2017-11-10 15:20:00,34.59,34.62,34.59,34.62,122177.0,31.1865,31.2135,31.1865,31.2135,122177.0
2017-11-10 15:25:00,34.62,34.63,34.61,34.62,28441.0,31.2135,31.2225,31.2045,31.2135,28441.0
2017-11-10 15:30:00,34.61,34.64,34.61,34.62,27921.0,31.2045,31.2316,31.2045,31.2135,27921.0
2017-11-10 15:35:00,34.61,34.62,34.59,34.61,54285.0,31.2045,31.2135,31.1865,31.2045,54285.0
2017-11-10 15:40:00,34.62,34.62,34.61,34.62,8774.0,31.2135,31.2135,31.2045,31.2135,8774.0
2017-11-10 15:45:00,34.61,34.62,34.61,34.62,13736.0,31.2045,31.2135,31.2045,31.2135,13736.0
2017-11-10 15:50:00,34.62,34.62,34.61,34.62,30708.0,31.2135,31.2135,31.2045,31.2135,30708.0
2017-11-10 15:55:00,34.62,34.67,34.6,34.65,371033.0,31.2135,31.2586,31.1955,31.2406,371033.0
2017-11-13 09:30:00,34.17,34.23,34.15,34.19,101081.0,30.8078,30.8619,30.7898,30.8258,101081.0
2017-11-13 09:35:00,34.18,34.19,34.17,34.18,56400.0,30.8168,30.8258,30.8078,30.8168,56400.0
2017-11-13 09:40:00,34.19,34.19,34.17,34.19,56157.0,30.8258,30.8258,30.8078,30.8258,56157.0
2017-11-13 09:45:00,34.18,34.2,34.17,34.18,46453.0,30.8168,30.8349,30.8078,30.8168,46453.0
2017-11-13 09:50:00,34.17,34.18,34.16,34.18,29999.0,30.8078,30.8168,30.7988,30.8168,29999.0
2017-11-13 09:55:00,34.18,34.2,34.18,34.2,73947.0,30.8168,30.8349,30.8168,30.8349,73947.0
2017-11-13 10:00:00,34.2,34.22,34.19,34.2,17066.0,30.8349,30.8529,30.8258,30.8349,17066.0
2017-11-13 10:05:00,34.2,34.23,34.19,34.23,14762.0,30.8349,30.8619,30.8258,30.8619,14762.0
2017-11-13 10:10:00,34.23,34.25,34.21,34.22,23464.0,30.8619,30.8799,30.8439,30.8529,23464.0
2017-11-13 10:15:00,34.21,34.23,34.19,34.2,23955.0,30.8439,30.8619,30.8258,30.8349,23955.0
2017-11-13 10:20:00,34.2,34.2,34.18,34.2,25324.0,30.8349,30.8349,30.8168,30.8349,25324.0
2017-11-13 10:25:00,34.2,34.23,34.2,34.23,26174.0,30.8349,30.8619,30.8349,30.8619,26174.0
2017-11-13 10:30:00,34.23,34.25,34.22,34.23,14252.0,30.8619,30.8799,30.8529,30.8619,14252.0
2017-11-13 10:35:00,34.24,34.26,34.23,34.23,134360.0,30.8709,30.889,30.8619,30.8619,134360.0
2017-11-13 10:40:00,34.23,34.24,34.22,34.23,28742.0,30.8619,30.8709,30.8529,30.8619,28742.0
2017-11-13 10:45:00,34.23,34.24,34.22,34.23,6191.0,30.8619,30.8709,30.8529,30.8619,6191.0
2017-11-13 10:50:00,34.23,34.24,34.22,34.23,4000.0,30.8619,30.8709,30.8529,30.8619,4000.0
2017-11-13 10:55:00,34.24,34.25,34.23,34.25,7544.0,30.8709,30.8799,30.8619,30.8799,7544.0
2017-11-13 11:00:00,34.25,34.26,34.23,34.23,18700.0,30.8799,30.889,30.8619,30.8619,18700.0
2017-11-13 11:05:00,34.23,34.25,34.23,34.25,11629.0,30.8619,30.8799,30.8619,30.8799,11629.0
2017-11-13 11:10:00,34.25,34.25,34.24,34.24,5005.0,30.8799,30.8799,30.8709,30.8709,5005.0
2017-11-13 11:15:00,34.24,34.28,34.24,34.27,37767.0,30.8709,30.907,30.8709,30.898,37767.0
2017-11-13 11:20:00,34.27,34.28,34.25,34.26,19399.0,30.898,30.907,30.8799,30.889,19399.0
2017-11-13 11:25:00,34.26,34.27,34.25,34.27,6572.0,30.889,30.898,30.8799,30.898,6572.0
2017-11-13 11:30:00,34.26,34.27,34.25,34.26,6643.0,30.889,30.898,30.8799,30.889,6643.0
2017-11-13 11:35:00,34.26,34.26,34.25,34.26,11650.0,30.889,30.889,30.8799,30.889,11650.0
2017-11-13 11:40:00,34.26,34.26,34.22,34.24,57888.0,30.889,30.889,30.8529,30.8709,57888.0
2017-11-13 11:45:00,34.23,34.25,34.23,34.24,6925.0,30.8619,30.8799,30.8619,30.8709,6925.0
2017-11-13 11:50:00,34.25,34.27,34.24,34.26,24908.0,30.8799,30.898,30.8709,30.889,24908.0
2017-11-13 11:55:00,34.25,34.26,34.24,34.25,10457.0,30.8799,30.889,30.8709,30.8799,10457.0
2017-11-13 12:00:00,34.25,34.25,34.22,34.22,18685.0,30.8799,30.8799,30.8529,30.8529,18685.0
2017-11-13 12:05:00,34.22,34.24,34.22,34.23,14897.0,30.8529,30.8709,30.8529,30.8619,14897.0
2017-11-13 12:10:00,34.24,34.25,34.24,34.25,14000.0,30.8709,30.8799,30.8709,30.8799,14000.0
2017-11-13 12:15:00,34.25,34.25,34.23,34.23,21239.0,30.8799,30.8799,30.8619,30.8619,21239.0
2017-11-13 12:20:00,34.23,34.24,34.23,34.24,21600.0,30.8619,30.8709,30.8619,30.8709,21600.0
2017-11-13 12:25:00,34.23,34.24,34.22,34.22,33453.0,30.8619,30.8709,30.8529,30.8529,33453.0
2017-11-13 12:30:00,34.22,34.23,34.22,34.22,9838.0,30.8529,30.8619,30.8529,30.8529,9838.0
2017-11-13 12:35:00,34.23,34.25,34.21,34.23,84966.0,30.8619,30.8799,30.8439,30.8619,84966.0
2017-11-13 12:40:00,34.22,34.23,34.21,34.22,33915.0,30.8529,30.8619,30.8439,30.8529,33915.0
2017-11-13 12:45:00,34.22,34.22,34.21,34.22,22465.0,30.8529,30.8529,30.8439,30.8529,22465.0
2017-11-13 12:50:00,34.22,34.23,34.21,34.23,20400.0,30.8529,30.8619,30.8439,30.8619,20400.0
2017-11-13 12:55:00,34.22,34.23,34.22,34.23,23311.0,30.8529,30.8619,30.8529,30.8619,23311.0
2017-11-13 13:00:00,34.23,34.23,34.22,34.22,22242.0,30.8619,30.8619,30.8529,30.8529,22242.0
2017-11-13 13:05:00,34.22,34.23,34.2,34.22,53014.0,30.8529,30.8619,30.8349,30.8529,53014.0
2017-11-13 13:10:00,34.21,34.22,34.21,34.21,15775.0,30.8439,30.8529,30.8439,30.8439,15775.0
2017-11-13 13:15:00,34.21,34.21,34.2,34.2,17781.0,30.8439,30.8439,30.8349,30.8349,17781.0
2017-11-13 13:20:00,34.2,34.22,34.2,34.22,50854.0,30.8349,30.8529,30.8349,30.8529,50854.0
2017-11-13 13:25:00,34.21,34.22,34.2,34.2,24866.0,30.8439,30.8529,30.8349,30.8349,24866.0
2017-11-13 13:30:00,34.2,34.21,34.2,34.2,1800.0,30.8349,30.8439,30.8349,30.8349,1800.0
2017-11-13 13:35:00,34.21,34.21,34.2,34.2,5015.0,30.8439,30.8439,30.8349,30.8349,5015.0
2017-11-13 13:40:00,34.2,34.21,34.2,34.2,5700.0,30.8349,30.8439,30.8349,30.8349,5700.0
2017-11-13 13:45:00,34.2,34.21,34.2,34.2,1950.0,30.8349,30.8439,30.8349,30.8349,1950.0
2017-11-13 13:50:00,34.2,34.21,34.2,34.2,8911.0,30.8349,30.8439,30.8349,30.8349,8911.0
2017-11-13 13:55:00,34.2,34.24,34.2,34.23,17440.0,30.8349,30.8709,30.8349,30.8619,17440.0
2017-11-13 14:00:00,34.23,34.24,34.22,34.22,31062.0,30.8619,30.8709,30.8529,30.8529,31062.0
2017-11-13 14:05:00,34.22,34.22,34.21,34.22,11996.0,30.8529,30.8529,30.8439,30.8529,11996.0
2017-11-13 14:10:00,34.22,34.25,34.21,34.25,37024.0,30.8529,30.8799,30.8439,30.8799,37024.0
2017-11-13 14:15:00,34.26,34.26,34.25,34.26,600.0,30.889,30.889,30.8799,30.889,600.0
2017-11-13 14:20:00,34.26,34.26,34.25,34.26,12763.0,30.889,30.889,30.8799,30.889,12763.0
2017-11-13 14:25:00,34.26,34.26,34.25,34.26,1200.0,30.889,30.889,30.8799,30.889,1200.0
2017-11-13 14:30:00,34.26,34.26,34.25,34.26,900.0,30.889,30.889,30.8799,30.889,900.0
2017-11-13 14:35:00,34.26,34.28,34.25,34.28,29168.0,30.889,30.907,30.8799,30.907,29168.0
2017-11-13 14:40:00,34.27,34.28,34.26,34.27,29578.0,30.898,30.907,30.889,30.898,29578.0
2017-11-13 14:45:00,34.27,34.28,34.27,34.28,11777.0,30.898,30.907,30.898,30.907,11777.0
2017-11-13 14:50:00,34.27,34.28,34.27,34.27,2000.0,30.898,30.907,30.898,30.898,2000.0
2017-11-13 14:55:00,34.27,34.28,34.27,34.27,4470.0,30.898,30.907,30.898,30.898,4470.0
2017-11-13 15:00:00,34.27,34.27,34.26,34.27,9967.0,30.898,30.898,30.889,30.898,9967.0
2017-11-13 15:05:00,34.26,34.27,34.26,34.27,8836.0,30.889,30.898,30.889,30.898,8836.0
2017-11-13 15:10:00,34.27,34.27,34.26,34.27,2940.0,30.898,30.898,30.889,30.898,2940.0
2017-11-13 15:15:00,34.27,34.27,34.26,34.27,5166.0,30.898,30.898,30.889,30.898,5166.0
2017-11-13 15:20:00,34.27,34.29,34.26,34.27,16852.0,30.898,30.916,30.889,30.898,16852.0
2017-11-13 15:25:00,34.27,34.28,34.27,34.27,3686.0,30.898,30.907,30.898,30.898,3686.0
2017-11-13 15:30:00,34.27,34.27,34.26,34.26,8923.0,30.898,30.898,30.889,30.889,8923.0
2017-11-13 15:35:00,34.27,34.29,34.26,34.28,25962.0,30.898,30.916,30.889,30.907,25962.0
2017-11-13 15:40:00,34.28,34.28,34.26,34.27,36992.0,30.907,30.907,30.889,30.898,36992.0
2017-11-13 15:45:00,34.27,34.27,34.24,34.25,39295.0,30.898,30.898,30.8709,30.8799,39295.0
2017-11-13 15:50:00,34.25,34.26,34.23,34.23,90687.0,30.8799,30.889,30.8619,30.8619,90687.0
2017-11-13 15:55:00,34.23,34.28,34.23,34.26,191874.0,30.8619,30.907,30.8619,30.889,191874.0
2017-11-14 09:30:00,34.19,34.19,34.13,34.18,58521.0,30.8258,30.8258,30.7717,30.8168,58521.0
2017-11-14 09:35:00,34.19,34.19,34.14,34.17,19781.0,30.8258,30.8258,30.7808,30.8078,19781.0
2017-11-14 09:40:00,34.17,34.19,34.15,34.16,42131.0,30.8078,30.8258,30.7898,30.7988,42131.0
2017-11-14 09:45:00,34.16,34.2,34.16,34.18,46257.0,30.7988,30.8349,30.7988,30.8168,46257.0
2017-11-14 09:50:00,34.18,34.19,34.15,34.17,19508.0,30.8168,30.8258,30.7898,30.8078,19508.0
2017-11-14 09:55:00,34.16,34.17,34.12,34.12,34755.0,30.7988,30.8078,30.7627,30.7627,34755.0
2017-11-14 10:00:00,34.12,34.13,34.07,34.08,56301.0,30.7627,30.7717,30.7176,30.7267,56301.0
2017-11-14 10:05:00,34.08,34.11,34.07,34.09,111010.0,30.7267,30.7537,30.7176,30.7357,111010.0
2017-11-14 10:10:00,34.09,34.1,34.06,34.07,26797.0,30.7357,30.7447,30.7086,30.7176,26797.0
2017-11-14 10:15:00,34.08,34.08,34.07,34.07,11511.0,30.7267,30.7267,30.7176,30.7176,11511.0
2017-11-14 10:20:00,34.07,34.09,34.06,34.07,23199.0,30.7176,30.7357,30.7086,30.7176,23199.0
2017-11-14 10:25:00,34.07,34.09,34.06,34.08,19989.0,30.7176,30.7357,30.7086,30.7267,19989.0
2017-11-14 10:30:00,34.08,34.09,34.06,34.07,15601.0,30.7267,30.7357,30.7086,30.7176,15601.0
2017-11-14 10:35:00,34.07,34.09,34.06,34.09,13022.0,30.7176,30.7357,30.7086,30.7357,13022.0
2017-11-14 10:40:00,34.1,34.1,34.08,34.09,41058.0,30.7447,30.7447,30.7267,30.7357,41058.0
2017-11-14 10:45:00,34.09,34.11,34.09,34.11,38768.0,30.7357,30.7537,30.7357,30.7537,38768.0
2017-11-14 10:50:00,34.1,34.12,34.09,34.1,46888.0,30.7447,30.7627,30.7357,30.7447,46888.0
2017-11-14 10:55:00,34.1,34.11,34.1,34.1,7522.0,30.7447,30.7537,30.7447,30.7447,7522.0
2017-11-14 11:00:00,34.09,34.1,34.05,34.06,53469.0,30.7357,30.7447,30.6996,30.7086,53469.0
2017-11-14 11:05:00,34.07,34.09,34.05,34.08,35942.0,30.7176,30.7357,30.6996,30.7267,35942.0
2017-11-14 11:10:00,34.09,34.09,34.08,34.09,21061.0,30.7357,30.7357,30.7267,30.7357,21061.0
2017-11-14 11:15:00,34.09,34.1,34.07,34.08,16597.0,30.7357,30.7447,30.7176,30.7267,16597.0
2017-11-14 11:20:00,34.08,34.09,34.07,34.07,45088.0,30.7267,30.7357,30.7176,30.7176,45088.0
2017-11-14 11:25:00,34.07,34.1,34.07,34.1,25620.0,30.7176,30.7447,30.7176,30.7447,25620.0
2017-11-14 11:30:00,34.1,34.11,34.09,34.09,22169.0,30.7447,30.7537,30.7357,30.7357,22169.0
2017-11-14 11:35:00,34.1,34.1,34.09,34.1,12667.0,30.7447,30.7447,30.7357,30.7447,12667.0
2017-11-14 11:40:00,34.1,34.11,34.09,34.11,43505.0,30.7447,30.7537,30.7357,30.7537,43505.0
2017-11-14 11:45:00,34.1,34.12,34.1,34.11,18806.0,30.7447,30.7627,30.7447,30.7537,18806.0
2017-11-14 11:50:00,34.11,34.12,34.1,34.11,7642.0,30.7537,30.7627,30.7447,30.7537,7642.0
2017-11-14 11:55:00,34.11,34.12,34.11,34.12,3364.0,30.7537,30.7627,30.7537,30.7627,3364.0
2017-11-14 12:00:00,34.12,34.13,34.11,34.12,18351.0,30.7627,30.7717,30.7537,30.7627,18351.0
2017-11-14 12:05:00,34.12,34.12,34.09,34.09,30993.0,30.7627,30.7627,30.7357,30.7357,30993.0
2017-11-14 12:10:00,34.09,34.1,34.08,34.09,19610.0,30.7357,30.7447,30.7267,30.7357,19610.0
2017-11-14 12:15:00,34.08,34.09,34.08,34.08,7839.0,30.7267,30.7357,30.7267,30.7267,7839.0
2017-11-14 12:20:00,34.08,34.09,34.08,34.09,7727.0,30.7267,30.7357,30.7267,30.7357,7727.0
2017-11-14 12:25:00,34.09,34.09,34.07,34.08,21569.0,30.7357,30.7357,30.7176,30.7267,21569.0
2017-11-14 12:30:00,34.08,34.09,34.07,34.08,17712.0,30.7267,30.7357,30.7176,30.7267,17712.0
2017-11-14 12:35:00,34.09,34.1,34.07,34.08,48069.0,30.7357,30.7447,30.7176,30.7267,48069.0
2017-11-14 12:40:00,34.08,34.1,34.07,34.09,37690.0,30.7267,30.7447,30.7176,30.7357,37690.0
2017-11-14 12:45:00,34.09,34.09,34.08,34.09,10511.0,30.7357,30.7357,30.7267,30.7357,10511.0
2017-11-14 12:50:00,34.09,34.1,34.08,34.09,25655.0,30.7357,30.7447,30.7267,30.7357,25655.0
2017-11-14 12:55:00,34.09,34.09,34.07,34.09,23560.0,30.7357,30.7357,30.7176,30.7357,23560.0
2017-11-14 13:00:00,34.09,34.12,34.08,34.11,52999.0,30.7357,30.7627,30.7267,30.7537,52999.0
2017-11-14 13:05:00,34.1,34.13,34.1,34.1,28458.0,30.7447,30.7717,30.7447,30.7447,28458.0
2017-11-14 13:10:00,34.1,34.13,34.1,34.13,13625.0,30.7447,30.7717,30.7447,30.7717,13625.0
2017-11-14 13:15:00,34.12,34.12,34.11,34.12,10193.0,30.7627,30.7627,30.7537,30.7627,10193.0
2017-11-14 13:20:00,34.12,34.13,34.11,34.13,12384.0,30.7627,30.7717,30.7537,30.7717,12384.0
2017-11-14 13:25:00,34.12,34.13,34.1,34.11,12407.0,30.7627,30.7717,30.7447,30.7537,12407.0
2017-11-14 13:30:00,34.1,34.11,34.09,34.09,29414.0,30.7447,30.7537,30.7357,30.7357,29414.0
2017-11-14 13:35:00,34.09,34.11,34.09,34.1,7732.0,30.7357,30.7537,30.7357,30.7447,7732.0
2017-11-14 13:40:00,34.1,34.11,34.1,34.11,9186.0,30.7447,30.7537,30.7447,30.7537,9186.0
2017-11-14 13:45:00,34.11,34.12,34.1,34.12,14625.0,30.7537,30.7627,30.7447,30.7627,14625.0
2017-11-14 13:50:00,34.11,34.11,34.1,34.1,11395.0,30.7537,30.7537,30.7447,30.7447,11395.0
2017-11-14 13:55:00,34.1,34.1,34.09,34.09,19809.0,30.7447,30.7447,30.7357,30.7357,19809.0
2017-11-14 14:00:00,34.09,34.11,34.09,34.1,18633.0,30.7357,30.7537,30.7357,30.7447,18633.0
2017-11-14 14:05:00,34.11,34.11,34.1,34.1,5411.0,30.7537,30.7537,30.7447,30.7447,5411.0
2017-11-14 14:10:00,34.11,34.12,34.1,34.11,51268.0,30.7537,30.7627,30.7447,30.7537,51268.0
2017-11-14 14:15:00,34.1,34.1,34.1,34.1,13062.0,30.7447,30.7447,30.7447,30.7447,13062.0
2017-11-14 14:20:00,34.1,34.11,34.08,34.08,17932.0,30.7447,30.7537,30.7267,30.7267,17932.0
2017-11-14 14:25:00,34.09,34.1,34.07,34.1,28294.0,30.7357,30.7447,30.7176,30.7447,28294.0
2017-11-14 14:30:00,34.09,34.1,34.08,34.09,8487.0,30.7357,30.7447,30.7267,30.7357,8487.0
2017-11-14 14:35:00,34.09,34.1,34.09,34.09,7440.0,30.7357,30.7447,30.7357,30.7357,7440.0
2017-11-14 14:40:00,34.1,34.11,34.09,34.11,20748.0,30.7447,30.7537,30.7357,30.7537,20748.0
2017-11-14 14:45:00,34.11,34.11,34.1,34.11,19670.0,30.7537,30.7537,30.7447,30.7537,19670.0
2017-11-14 14:50:00,34.11,34.11,34.09,34.11,41305.0,30.7537,30.7537,30.7357,30.7537,41305.0
2017-11-14 14:55:00,34.11,34.12,34.1,34.11,22969.0,30.7537,30.7627,30.7447,30.7537,22969.0
2017-11-14 15:00:00,34.11,34.12,34.09,34.11,41140.0,30.7537,30.7627,30.7357,30.7537,41140.0
2017-11-14 15:05:00,34.11,34.11,34.09,34.09,11788.0,30.7537,30.7537,30.7357,30.7357,11788.0
2017-11-14 15:10:00,34.09,34.1,34.09,34.09,4000.0,30.7357,30.7447,30.7357,30.7357,4000.0
2017-11-14 15:15:00,34.09,34.1,34.08,34.09,19147.0,30.7357,30.7447,30.7267,30.7357,19147.0
2017-11-14 15:20:00,34.09,34.1,34.08,34.09,8544.0,30.7357,30.7447,30.7267,30.7357,8544.0
2017-11-14 15:25:00,34.09,34.1,34.09,34.09,6161.0,30.7357,30.7447,30.7357,30.7357,6161.0
2017-11-14 15:30:00,34.09,34.15,34.09,34.14,66448.0,30.7357,30.7898,30.7357,30.7808,66448.0
2017-11-14 15:35:00,34.14,34.15,34.12,34.12,53881.0,30.7808,30.7898,30.7627,30.7627,53881.0
2017-11-14 15:40:00,34.12,34.12,34.1,34.1,14132.0,30.7627,30.7627,30.7447,30.7447,14132.0
2017-11-14 15:45:00,34.1,34.11,34.08,34.09,36025.0,30.7447,30.7537,30.7267,30.7357,36025.0
2017-11-14 15:50:00,34.1,34.12,34.08,34.09,79804.0,30.7447,30.7627,30.7267,30.7357,79804.0
2017-11-14 15:55:00,34.09,34.12,34.08,34.08,187420.0,30.7357,30.7627,30.7267,30.7267,187420.0
2017-11-15 09:30:00,33.8,33.89,33.79,33.81,210413.0,30.4742,30.5554,30.4652,30.4832,210413.0
2017-11-15 09:35:00,33.81,33.82,33.77,33.77,147877.0,30.4832,30.4922,30.4472,30.4472,147877.0
2017-11-15 09:40:00,33.77,33.79,33.77,33.77,94280.0,30.4472,30.4652,30.4472,30.4472,94280.0
2017-11-15 09:45:00,33.77,33.81,33.77,33.78,50275.0,30.4472,30.4832,30.4472,30.4562,50275.0
2017-11-15 09:50:00,33.78,33.81,33.77,33.8,45732.0,30.4562,30.4832,30.4472,30.4742,45732.0
2017-11-15 09:55:00,33.8,33.81,33.77,33.79,48119.0,30.4742,30.4832,30.4472,30.4652,48119.0
2017-11-15 10:00:00,33.78,33.81,33.78,33.79,38123.0,30.4562,30.4832,30.4562,30.4652,38123.0
2017-11-15 10:05:00,33.8,33.82,33.79,33.8,62744.0,30.4742,30.4922,30.4652,30.4742,62744.0
2017-11-15 10:10:00,33.79,33.82,33.79,33.79,31051.0,30.4652,30.4922,30.4652,30.4652,31051.0
2017-11-15 10:15:00,33.79,33.83,33.78,33.82,34945.0,30.4652,30.5013,30.4562,30.4922,34945.0
2017-11-15 10:20:00,33.82,33.84,33.8,33.84,27639.0,30.4922,30.5103,30.4742,30.5103,27639.0
2017-11-15 10:25:00,33.83,33.86,33.82,33.84,47211.0,30.5013,30.5283,30.4922,30.5103,47211.0
2017-11-15 10:30:00,33.84,33.85,33.82,33.85,19647.0,30.5103,30.5193,30.4922,30.5193,19647.0
2017-11-15 10:35:00,33.86,33.88,33.85,33.85,64529.0,30.5283,30.5463,30.5193,30.5193,64529.0
2017-11-15 10:40:00,33.86,33.89,33.86,33.89,67369.0,30.5283,30.5554,30.5283,30.5554,67369.0
2017-11-15 10:45:00,33.88,33.89,33.86,33.89,45979.0,30.5463,30.5554,30.5283,30.5554,45979.0
2017-11-15 10:50:00,33.88,33.89,33.87,33.87,19341.0,30.5463,30.5554,30.5373,30.5373,19341.0
2017-11-15 10:55:00,33.87,33.91,33.87,33.89,30971.0,30.5373,30.5734,30.5373,30.5554,30971.0
2017-11-15 11:00:00,33.89,33.92,33.89,33.9,16432.0,30.5554,30.5824,30.5554,30.5644,16432.0
2017-11-15 11:05:00,33.91,33.92,33.89,33.9,55936.0,30.5734,30.5824,30.5554,30.5644,55936.0
2017-11-15 11:10:00,33.9,33.9,33.88,33.89,35624.0,30.5644,30.5644,30.5463,30.5554,35624.0
2017-11-15 11:15:00,33.88,33.91,33.88,33.9,20606.0,30.5463,30.5734,30.5463,30.5644,20606.0
2017-11-15 11:20:00,33.9,33.92,33.89,33.9,15968.0,30.5644,30.5824,30.5554,30.5644,15968.0
2017-11-15 11:25:00,33.9,33.91,33.89,33.89,18291.0,30.5644,30.5734,30.5554,30.5554,18291.0
2017-11-15 11:30:00,33.9,33.91,33.88,33.89,9878.0,30.5644,30.5734,30.5463,30.5554,9878.0
2017-11-15 11:35:00,33.89,33.89,33.88,33.89,3573.0,30.5554,30.5554,30.5463,30.5554,3573.0
2017-11-15 11:40:00,33.89,33.89,33.88,33.89,9062.0,30.5554,30.5554,30.5463,30.5554,9062.0
2017-11-15 11:45:00,33.89,33.89,33.88,33.89,7606.0,30.5554,30.5554,30.5463,30.5554,7606.0
2017-11-15 11:50:00,33.89,33.9,33.88,33.89,19857.0,30.5554,30.5644,30.5463,30.5554,19857.0
2017-11-15 11:55:00,33.9,33.9,33.89,33.89,2288.0,30.5644,30.5644,30.5554,30.5554,2288.0
2017-11-15 12:00:00,33.9,33.9,33.85,33.86,46952.0,30.5644,30.5644,30.5193,30.5283,46952.0
2017-11-15 12:05:00,33.87,33.89,33.86,33.88,23603.0,30.5373,30.5554,30.5283,30.5463,23603.0
2017-11-15 12:10:00,33.87,33.87,33.86,33.86,6600.0,30.5373,30.5373,30.5283,30.5283,6600.0
2017-11-15 12:15:00,33.86,33.87,33.84,33.84,25361.0,30.5283,30.5373,30.5103,30.5103,25361.0
2017-11-15 12:20:00,33.84,33.86,33.84,33.86,14727.0,30.5103,30.5283,30.5103,30.5283,14727.0
2017-11-15 12:25:00,33.86,33.87,33.85,33.85,10000.0,30.5283,30.5373,30.5193,30.5193,10000.0
2017-11-15 12:30:00,33.85,33.86,33.85,33.85,4134.0,30.5193,30.5283,30.5193,30.5193,4134.0
2017-11-15 12:35:00,33.85,33.86,33.85,33.86,11432.0,30.5193,30.5283,30.5193,30.5283,11432.0
2017-11-15 12:40:00,33.86,33.88,33.85,33.86,33846.0,30.5283,30.5463,30.5193,30.5283,33846.0
2017-11-15 12:45:00,33.85,33.85,33.84,33.84,21019.0,30.5193,30.5193,30.5103,30.5103,21019.0
2017-11-15 12:50:00,33.84,33.85,33.84,33.84,5994.0,30.5103,30.5193,30.5103,30.5103,5994.0
2017-11-15 12:55:00,33.84,33.85,33.84,33.84,3900.0,30.5103,30.5193,30.5103,30.5103,3900.0
2017-11-15 13:00:00,33.84,33.85,33.83,33.85,28561.0,30.5103,30.5193,30.5013,30.5193,28561.0
2017-11-15 13:05:00,33.85,33.86,33.83,33.83,22820.0,30.5193,30.5283,30.5013,30.5013,22820.0
2017-11-15 13:10:00,33.83,33.84,33.82,33.83,12845.0,30.5013,30.5103,30.4922,30.5013,12845.0
2017-11-15 13:15:00,33.83,33.83,33.82,33.82,4200.0,30.5013,30.5013,30.4922,30.4922,4200.0
2017-11-15 13:20:00,33.83,33.83,33.82,33.83,9200.0,30.5013,30.5013,30.4922,30.5013,9200.0
2017-11-15 13:25:00,33.82,33.83,33.82,33.83,8472.0,30.4922,30.5013,30.4922,30.5013,8472.0
2017-11-15 13:30:00,33.82,33.83,33.82,33.82,10728.0,30.4922,30.5013,30.4922,30.4922,10728.0
2017-11-15 13:35:00,33.83,33.83,33.82,33.83,4522.0,30.5013,30.5013,30.4922,30.5013,4522.0
2017-11-15 13:40:00,33.83,33.83,33.82,33.83,12443.0,30.5013,30.5013,30.4922,30.5013,12443.0
2017-11-15 13:45:00,33.83,33.84,33.83,33.84,5043.0,30.5013,30.5103,30.5013,30.5103,5043.0
2017-11-15 13:50:00,33.84,33.84,33.82,33.83,16545.0,30.5103,30.5103,30.4922,30.5013,16545.0
2017-11-15 13:55:00,33.83,33.83,33.81,33.81,22412.0,30.5013,30.5013,30.4832,30.4832,22412.0
2017-11-15 14:00:00,33.81,33.82,33.8,33.81,20691.0,30.4832,30.4922,30.4742,30.4832,20691.0
2017-11-15 14:05:00,33.81,33.81,33.8,33.8,9062.0,30.4832,30.4832,30.4742,30.4742,9062.0
2017-11-15 14:10:00,33.8,33.8,33.79,33.79,12051.0,30.4742,30.4742,30.4652,30.4652,12051.0
2017-11-15 14:15:00,33.79,33.8,33.79,33.8,21593.0,30.4652,30.4742,30.4652,30.4742,21593.0
2017-11-15 14:20:00,33.79,33.81,33.79,33.8,26329.0,30.4652,30.4832,30.4652,30.4742,26329.0
2017-11-15 14:25:00,33.8,33.83,33.8,33.82,22781.0,30.4742,30.5013,30.4742,30.4922,22781.0
2017-11-15 14:30:00,33.83,33.83,33.82,33.83,11470.0,30.5013,30.5013,30.4922,30.5013,11470.0
2017-11-15 14:35:00,33.83,33.83,33.82,33.82,10112.0,30.5013,30.5013,30.4922,30.4922,10112.0
2017-11-15 14:40:00,33.82,33.84,33.82,33.83,29636.0,30.4922,30.5103,30.4922,30.5013,29636.0
2017-11-15 14:45:00,33.84,33.86,33.84,33.84,72065.0,30.5103,30.5283,30.5103,30.5103,72065.0
2017-11-15 14:50:00,33.85,33.85,33.84,33.85,8055.0,30.5193,30.5193,30.5103,30.5193,8055.0
2017-11-15 14:55:00,33.85,33.86,33.84,33.86,37517.0,30.5193,30.5283,30.5103,30.5283,37517.0
2017-11-15 15:00:00,33.86,33.87,33.86,33.86,14364.0,30.5283,30.5373,30.5283,30.5283,14364.0
2017-11-15 15:05:00,33.87,33.87,33.86,33.87,17694.0,30.5373,30.5373,30.5283,30.5373,17694.0
2017-11-15 15:10:00,33.87,33.88,33.86,33.88,19202.0,30.5373,30.5463,30.5283,30.5463,19202.0
2017-11-15 15:15:00,33.87,33.88,33.87,33.87,6160.0,30.5373,30.5463,30.5373,30.5373,6160.0
2017-11-15 15:20:00,33.88,33.88,33.86,33.86,67715.0,30.5463,30.5463,30.5283,30.5283,67715.0
2017-11-15 15:25:00,33.87,33.87,33.85,33.86,13771.0,30.5373,30.5373,30.5193,30.5283,13771.0
2017-11-15 15:30:00,33.86,33.87,33.85,33.87,16069.0,30.5283,30.5373,30.5193,30.5373,16069.0
2017-11-15 15:35:00,33.87,33.88,33.85,33.87,44649.0,30.5373,30.5463,30.5193,30.5373,44649.0
2017-11-15 15:40:00,33.86,33.87,33.84,33.86,49684.0,30.5283,30.5373,30.5103,30.5283,49684.0
2017-11-15 15:45:00,33.86,33.86,33.83,33.83,67971.0,30.5283,30.5283,30.5013,30.5013,67971.0
2017-11-15 15:50:00,33.83,33.84,33.8,33.84,168565.0,30.5013,30.5103,30.4742,30.5103,168565.0
2017-11-15 15:55:00,33.84,33.85,33.79,33.83,311722.0,30.5103,30.5193,30.4652,30.5013,311722.0
2017-11-16 09:30:00,34.28,34.41,34.28,34.32,94617.0,30.907,31.0242,30.907,30.9431,94617.0
2017-11-16 09:35:00,34.32,34.38,34.31,34.37,151857.0,30.9431,30.9971,30.934,30.9881,151857.0
2017-11-16 09:40:00,34.38,34.41,34.36,34.39,72916.0,30.9971,31.0242,30.9791,31.0062,72916.0
2017-11-16 09:45:00,34.39,34.39,34.37,34.38,23891.0,31.0062,31.0062,30.9881,30.9971,23891.0
2017-11-16 09:50:00,34.38,34.41,34.38,34.4,29599.0,30.9971,31.0242,30.9971,31.0152,29599.0
2017-11-16 09:55:00,34.39,34.4,34.38,34.39,29506.0,31.0062,31.0152,30.9971,31.0062,29506.0
2017-11-16 10:00:00,34.39,34.4,34.39,34.4,13882.0,31.0062,31.0152,31.0062,31.0152,13882.0
2017-11-16 10:05:00,34.4,34.44,34.39,34.44,35358.0,31.0152,31.0512,31.0062,31.0512,35358.0
2017-11-16 10:10:00,34.42,34.45,34.42,34.43,89194.0,31.0332,31.0603,31.0332,31.0422,89194.0
2017-11-16 10:15:00,34.42,34.43,34.4,34.41,35783.0,31.0332,31.0422,31.0152,31.0242,35783.0
2017-11-16 10:20:00,34.41,34.42,34.4,34.42,29755.0,31.0242,31.0332,31.0152,31.0332,29755.0
2017-11-16 10:25:00,34.42,34.42,34.4,34.4,5900.0,31.0332,31.0332,31.0152,31.0152,5900.0
2017-11-16 10:30:00,34.4,34.41,34.4,34.41,9063.0,31.0152,31.0242,31.0152,31.0242,9063.0
2017-11-16 10:35:00,34.41,34.42,34.4,34.42,15859.0,31.0242,31.0332,31.0152,31.0332,15859.0
2017-11-16 10:40:00,34.42,34.43,34.41,34.42,33686.0,31.0332,31.0422,31.0242,31.0332,33686.0
2017-11-16 10:45:00,34.43,34.43,34.42,34.43,24720.0,31.0422,31.0422,31.0332,31.0422,24720.0
2017-11-16 10:50:00,34.43,34.44,34.42,34.43,16835.0,31.0422,31.0512,31.0332,31.0422,16835.0
2017-11-16 10:55:00,34.44,34.44,34.42,34.44,73725.0,31.0512,31.0512,31.0332,31.0512,73725.0
2017-11-16 11:00:00,34.44,34.45,34.43,34.45,22192.0,31.0512,31.0603,31.0422,31.0603,22192.0
2017-11-16 11:05:00,34.45,34.45,34.43,34.45,32093.0,31.0603,31.0603,31.0422,31.0603,32093.0
2017-11-16 11:10:00,34.44,34.44,34.42,34.42,34448.0,31.0512,31.0512,31.0332,31.0332,34448.0
2017-11-16 11:15:00,34.43,34.44,34.42,34.43,34819.0,31.0422,31.0512,31.0332,31.0422,34819.0
2017-11-16 11:20:00,34.44,34.44,34.43,34.43,2136.0,31.0512,31.0512,31.0422,31.0422,2136.0
2017-11-16 11:25:00,34.43,34.43,34.42,34.42,18813.0,31.0422,31.0422,31.0332,31.0332,18813.0
2017-11-16 11:30:00,34.43,34.43,34.41,34.41,21600.0,31.0422,31.0422,31.0242,31.0242,21600.0
2017-11-16 11:35:00,34.41,34.42,34.4,34.4,18650.0,31.0242,31.0332,31.0152,31.0152,18650.0
2017-11-16 11:40:00,34.4,34.42,34.4,34.42,27922.0,31.0152,31.0332,31.0152,31.0332,27922.0
2017-11-16 11:45:00,34.42,34.43,34.41,34.43,10493.0,31.0332,31.0422,31.0242,31.0422,10493.0
2017-11-16 11:50:00,34.43,34.43,34.42,34.43,3800.0,31.0422,31.0422,31.0332,31.0422,3800.0
2017-11-16 11:55:00,34.43,34.44,34.42,34.44,11807.0,31.0422,31.0512,31.0332,31.0512,11807.0
2017-11-16 12:00:00,34.44,34.44,34.43,34.44,3500.0,31.0512,31.0512,31.0422,31.0512,3500.0
2017-11-16 12:05:00,34.44,34.44,34.43,34.44,5848.0,31.0512,31.0512,31.0422,31.0512,5848.0
2017-11-16 12:10:00,34.44,34.44,34.43,34.43,5100.0,31.0512,31.0512,31.0422,31.0422,5100.0
2017-11-16 12:15:00,34.44,34.44,34.43,34.44,7157.0,31.0512,31.0512,31.0422,31.0512,7157.0
2017-11-16 12:20:00,34.43,34.44,34.43,34.43,6311.0,31.0422,31.0512,31.0422,31.0422,6311.0
2017-11-16 12:25:00,34.44,34.44,34.43,34.44,15063.0,31.0512,31.0512,31.0422,31.0512,15063.0
2017-11-16 12:30:00,34.44,34.46,34.44,34.46,24969.0,31.0512,31.0693,31.0512,31.0693,24969.0
2017-11-16 12:35:00,34.46,34.48,34.45,34.48,13191.0,31.0693,31.0873,31.0603,31.0873,13191.0
2017-11-16 12:40:00,34.47,34.48,34.46,34.46,17735.0,31.0783,31.0873,31.0693,31.0693,17735.0
2017-11-16 12:45:00,34.47,34.47,34.46,34.46,19629.0,31.0783,31.0783,31.0693,31.0693,19629.0
2017-11-16 12:50:00,34.47,34.47,34.46,34.47,18258.0,31.0783,31.0783,31.0693,31.0783,18258.0
2017-11-16 12:55:00,34.47,34.47,34.46,34.47,16193.0,31.0783,31.0783,31.0693,31.0783,16193.0
2017-11-16 13:00:00,34.47,34.49,34.46,34.48,58456.0,31.0783,31.0963,31.0693,31.0873,58456.0
2017-11-16 13:05:00,34.49,34.5,34.48,34.49,24686.0,31.0963,31.1053,31.0873,31.0963,24686.0
2017-11-16 13:10:00,34.49,34.5,34.48,34.5,30314.0,31.0963,31.1053,31.0873,31.1053,30314.0
2017-11-16 13:15:00,34.49,34.51,34.49,34.51,20624.0,31.0963,31.1144,31.0963,31.1144,20624.0
2017-11-16 13:20:00,34.5,34.51,34.5,34.5,7509.0,31.1053,31.1144,31.1053,31.1053,7509.0
2017-11-16 13:25:00,34.51,34.51,34.48,34.48,26070.0,31.1144,31.1144,31.0873,31.0873,26070.0
2017-11-16 13:30:00,34.48,34.51,34.48,34.51,24962.0,31.0873,31.1144,31.0873,31.1144,24962.0
2017-11-16 13:35:00,34.51,34.52,34.5,34.51,16759.0,31.1144,31.1234,31.1053,31.1144,16759.0
2017-11-16 13:40:00,34.51,34.53,34.51,34.53,43084.0,31.1144,31.1324,31.1144,31.1324,43084.0
2017-11-16 13:45:00,34.53,34.53,34.52,34.52,29566.0,31.1324,31.1324,31.1234,31.1234,29566.0
2017-11-16 13:50:00,34.53,34.53,34.52,34.52,6967.0,31.1324,31.1324,31.1234,31.1234,6967.0
2017-11-16 13:55:00,34.53,34.53,34.52,34.52,3108.0,31.1324,31.1324,31.1234,31.1234,3108.0
2017-11-16 14:00:00,34.52,34.54,34.5,34.54,210975.0,31.1234,31.1414,31.1053,31.1414,210975.0
2017-11-16 14:05:00,34.54,34.55,34.53,34.55,18000.0,31.1414,31.1504,31.1324,31.1504,18000.0
2017-11-16 14:10:00,34.54,34.55,34.54,34.55,13278.0,31.1414,31.1504,31.1414,31.1504,13278.0
2017-11-16 14:15:00,34.54,34.55,34.54,34.54,6750.0,31.1414,31.1504,31.1414,31.1414,6750.0
2017-11-16 14:20:00,34.55,34.57,34.54,34.57,44459.0,31.1504,31.1685,31.1414,31.1685,44459.0
2017-11-16 14:25:00,34.57,34.57,34.55,34.56,8431.0,31.1685,31.1685,31.1504,31.1594,8431.0
2017-11-16 14:30:00,34.55,34.56,34.53,34.55,33913.0,31.1504,31.1594,31.1324,31.1504,33913.0
2017-11-16 14:35:00,34.55,34.56,34.55,34.55,8831.0,31.1504,31.1594,31.1504,31.1504,8831.0
2017-11-16 14:40:00,34.55,34.56,34.55,34.56,7169.0,31.1504,31.1594,31.1504,31.1594,7169.0
2017-11-16 14:45:00,34.55,34.56,34.55,34.55,8700.0,31.1504,31.1594,31.1504,31.1504,8700.0
2017-11-16 14:50:00,34.55,34.57,34.55,34.55,119081.0,31.1504,31.1685,31.1504,31.1504,119081.0
2017-11-16 14:55:00,34.55,34.58,34.55,34.58,108934.0,31.1504,31.1775,31.1504,31.1775,108934.0
2017-11-16 15:00:00,34.56,34.57,34.55,34.55,15655.0,31.1594,31.1685,31.1504,31.1504,15655.0
2017-11-16 15:05:00,34.55,34.56,34.54,34.54,16769.0,31.1504,31.1594,31.1414,31.1414,16769.0
2017-11-16 15:10:00,34.54,34.55,34.54,34.55,6919.0,31.1414,31.1504,31.1414,31.1504,6919.0
2017-11-16 15:15:00,34.54,34.55,34.54,34.55,49109.0,31.1414,31.1504,31.1414,31.1504,49109.0
2017-11-16 15:20:00,34.55,34.55,34.54,34.55,8980.0,31.1504,31.1504,31.1414,31.1504,8980.0
2017-11-16 15:25:00,34.54,34.55,34.52,34.52,41143.0,31.1414,31.1504,31.1234,31.1234,41143.0
2017-11-16 15:30:00,34.53,34.53,34.51,34.51,17954.0,31.1324,31.1324,31.1144,31.1144,17954.0
2017-11-16 15:35:00,34.51,34.52,34.51,34.52,21060.0,31.1144,31.1234,31.1144,31.1234,21060.0
2017-11-16 15:40:00,34.52,34.54,34.51,34.52,70759.0,31.1234,31.1414,31.1144,31.1234,70759.0
2017-11-16 15:45:00,34.52,34.53,34.51,34.52,118236.0,31.1234,31.1324,31.1144,31.1234,118236.0
2017-11-16 15:50:00,34.52,34.52,34.49,34.49,145647.0,31.1234,31.1234,31.0963,31.0963,145647.0
2017-11-16 15:55:00,34.5,34.51,34.49,34.51,288715.0,31.1053,31.1144,31.0963,31.1144,288715.0
2017-11-17 09:30:00,34.74,34.77,34.73,34.75,84609.0,31.3217,31.3488,31.3127,31.3307,84609.0
2017-11-17 09:35:00,34.75,34.79,34.74,34.79,111774.0,31.3307,31.3668,31.3217,31.3668,111774.0
2017-11-17 09:40:00,34.79,34.82,34.78,34.8,189559.0,31.3668,31.3939,31.3578,31.3758,189559.0
2017-11-17 09:45:00,34.8,34.81,34.78,34.81,121440.0,31.3758,31.3848,31.3578,31.3848,121440.0
2017-11-17 09:50:00,34.81,34.81,34.79,34.8,28988.0,31.3848,31.3848,31.3668,31.3758,28988.0
2017-11-17 09:55:00,34.8,34.82,34.79,34.8,40029.0,31.3758,31.3939,31.3668,31.3758,40029.0
2017-11-17 10:00:00,34.8,34.8,34.78,34.79,78602.0,31.3758,31.3758,31.3578,31.3668,78602.0
2017-11-17 10:05:00,34.79,34.8,34.79,34.8,14038.0,31.3668,31.3758,31.3668,31.3758,14038.0
2017-11-17 10:10:00,34.8,34.8,34.77,34.77,25922.0,31.3758,31.3758,31.3488,31.3488,25922.0
2017-11-17 10:15:00,34.77,34.8,34.76,34.8,70164.0,31.3488,31.3758,31.3398,31.3758,70164.0
2017-11-17 10:20:00,34.8,34.8,34.79,34.8,27736.0,31.3758,31.3758,31.3668,31.3758,27736.0
2017-11-17 10:25:00,34.79,34.8,34.79,34.8,23715.0,31.3668,31.3758,31.3668,31.3758,23715.0
2017-11-17 10:30:00,34.8,34.8,34.79,34.79,24366.0,31.3758,31.3758,31.3668,31.3668,24366.0
2017-11-17 10:35:00,34.8,34.8,34.79,34.8,17576.0,31.3758,31.3758,31.3668,31.3758,17576.0
2017-11-17 10:40:00,34.79,34.8,34.79,34.8,25571.0,31.3668,31.3758,31.3668,31.3758,25571.0
2017-11-17 10:45:00,34.8,34.8,34.79,34.8,18900.0,31.3758,31.3758,31.3668,31.3758,18900.0
2017-11-17 10:50:00,34.8,34.8,34.79,34.8,37021.0,31.3758,31.3758,31.3668,31.3758,37021.0
2017-11-17 10:55:00,34.8,34.81,34.79,34.8,52606.0,31.3758,31.3848,31.3668,31.3758,52606.0
2017-11-17 11:00:00,34.8,34.8,34.79,34.79,27306.0,31.3758,31.3758,31.3668,31.3668,27306.0
2017-11-17 11:05:00,34.8,34.8,34.77,34.79,32691.0,31.3758,31.3758,31.3488,31.3668,32691.0
2017-11-17 11:10:00,34.79,34.79,34.76,34.79,33599.0,31.3668,31.3668,31.3398,31.3668,33599.0
2017-11-17 11:15:00,34.79,34.79,34.78,34.79,8310.0,31.3668,31.3668,31.3578,31.3668,8310.0
2017-11-17 11:20:00,34.79,34.8,34.78,34.8,33567.0,31.3668,31.3758,31.3578,31.3758,33567.0
2017-11-17 11:25:00,34.8,34.81,34.79,34.79,33312.0,31.3758,31.3848,31.3668,31.3668,33312.0
2017-11-17 11:30:00,34.79,34.8,34.79,34.8,12908.0,31.3668,31.3758,31.3668,31.3758,12908.0
2017-11-17 11:35:00,34.79,34.79,34.78,34.79,22702.0,31.3668,31.3668,31.3578,31.3668,22702.0
2017-11-17 11:40:00,34.79,34.8,34.78,34.8,23236.0,31.3668,31.3758,31.3578,31.3758,23236.0
2017-11-17 11:45:00,34.79,34.81,34.79,34.81,70304.0,31.3668,31.3848,31.3668,31.3848,70304.0
2017-11-17 11:50:00,34.8,34.83,34.8,34.83,35027.0,31.3758,31.4029,31.3758,31.4029,35027.0
2017-11-17 11:55:00,34.83,34.85,34.82,34.84,51233.0,31.4029,31.4209,31.3939,31.4119,51233.0
2017-11-17 12:00:00,34.84,34.84,34.83,34.84,19043.0,31.4119,31.4119,31.4029,31.4119,19043.0
2017-11-17 12:05:00,34.84,34.84,34.83,34.84,8496.0,31.4119,31.4119,31.4029,31.4119,8496.0
2017-11-17 12:10:00,34.84,34.84,34.83,34.84,15307.0,31.4119,31.4119,31.4029,31.4119,15307.0
2017-11-17 12:15:00,34.84,34.84,34.83,34.84,14640.0,31.4119,31.4119,31.4029,31.4119,14640.0
2017-11-17 12:20:00,34.84,34.84,34.83,34.84,14754.0,31.4119,31.4119,31.4029,31.4119,14754.0
2017-11-17 12:25:00,34.84,34.86,34.84,34.86,25855.0,31.4119,31.4299,31.4119,31.4299,25855.0
2017-11-17 12:30:00,34.86,34.86,34.85,34.85,6295.0,31.4299,31.4299,31.4209,31.4209,6295.0
2017-11-17 12:35:00,34.86,34.87,34.86,34.87,14027.0,31.4299,31.4389,31.4299,31.4389,14027.0
2017-11-17 12:40:00,34.87,34.87,34.86,34.86,6350.0,31.4389,31.4389,31.4299,31.4299,6350.0
2017-11-17 12:45:00,34.87,34.87,34.86,34.87,4800.0,31.4389,31.4389,31.4299,31.4389,4800.0
2017-11-17 12:50:00,34.87,34.87,34.86,34.87,22494.0,31.4389,31.4389,31.4299,31.4389,22494.0
2017-11-17 12:55:00,34.86,34.87,34.86,34.87,8037.0,31.4299,31.4389,31.4299,31.4389,8037.0
2017-11-17 13:00:00,34.87,34.87,34.85,34.86,34373.0,31.4389,31.4389,31.4209,31.4299,34373.0
2017-11-17 13:05:00,34.87,34.88,34.86,34.87,40743.0,31.4389,31.4479,31.4299,31.4389,40743.0
2017-11-17 13:10:00,34.87,34.88,34.87,34.88,16677.0,31.4389,31.4479,31.4389,31.4479,16677.0
2017-11-17 13:15:00,34.88,34.88,34.87,34.88,29963.0,31.4479,31.4479,31.4389,31.4479,29963.0
2017-11-17 13:20:00,34.88,34.88,34.87,34.88,13226.0,31.4479,31.4479,31.4389,31.4479,13226.0
2017-11-17 13:25:00,34.88,34.88,34.87,34.88,5693.0,31.4479,31.4479,31.4389,31.4479,5693.0
2017-11-17 13:30:00,34.88,34.88,34.87,34.88,5601.0,31.4479,31.4479,31.4389,31.4479,5601.0
2017-11-17 13:35:00,34.88,34.88,34.87,34.88,10800.0,31.4479,31.4479,31.4389,31.4479,10800.0
2017-11-17 13:40:00,34.88,34.89,34.87,34.89,11992.0,31.4479,31.457,31.4389,31.457,11992.0
2017-11-17 13:45:00,34.89,34.89,34.88,34.89,5769.0,31.457,31.457,31.4479,31.457,5769.0
2017-11-17 13:50:00,34.89,34.89,34.88,34.89,4266.0,31.457,31.457,31.4479,31.457,4266.0
2017-11-17 13:55:00,34.89,34.89,34.88,34.89,7879.0,31.457,31.457,31.4479,31.457,7879.0
2017-11-17 14:00:00,34.89,34.89,34.88,34.89,12894.0,31.457,31.457,31.4479,31.457,12894.0
2017-11-17 14:05:00,34.89,34.89,34.86,34.87,28642.0,31.457,31.457,31.4299,31.4389,28642.0
2017-11-17 14:10:00,34.87,34.87,34.85,34.86,40601.0,31.4389,31.4389,31.4209,31.4299,40601.0
2017-11-17 14:15:00,34.86,34.86,34.84,34.86,32416.0,31.4299,31.4299,31.4119,31.4299,32416.0
2017-11-17 14:20:00,34.86,34.86,34.85,34.86,9492.0,31.4299,31.4299,31.4209,31.4299,9492.0
2017-11-17 14:25:00,34.86,34.86,34.85,34.86,12421.0,31.4299,31.4299,31.4209,31.4299,12421.0
2017-11-17 14:30:00,34.86,34.86,34.85,34.86,7153.0,31.4299,31.4299,31.4209,31.4299,7153.0
2017-11-17 14:35:00,34.86,34.86,34.85,34.86,9402.0,31.4299,31.4299,31.4209,31.4299,9402.0
2017-11-17 14:40:00,34.86,34.86,34.85,34.86,7661.0,31.4299,31.4299,31.4209,31.4299,7661.0
2017-11-17 14:45:00,34.86,34.87,34.85,34.86,24764.0,31.4299,31.4389,31.4209,31.4299,24764.0
2017-11-17 14:50:00,34.86,34.86,34.85,34.86,13923.0,31.4299,31.4299,31.4209,31.4299,13923.0
2017-11-17 14:55:00,34.86,34.87,34.85,34.87,23904.0,31.4299,31.4389,31.4209,31.4389,23904.0
2017-11-17 15:00:00,34.87,34.87,34.86,34.86,16309.0,31.4389,31.4389,31.4299,31.4299,16309.0
2017-11-17 15:05:00,34.86,34.87,34.86,34.86,14787.0,31.4299,31.4389,31.4299,31.4299,14787.0
2017-11-17 15:10:00,34.86,34.87,34.86,34.87,26362.0,31.4299,31.4389,31.4299,31.4389,26362.0
2017-11-17 15:15:00,34.87,34.87,34.84,34.85,36514.0,31.4389,31.4389,31.4119,31.4209,36514.0
2017-11-17 15:20:00,34.85,34.85,34.79,34.84,568972.0,31.4209,31.4209,31.3668,31.4119,568972.0
2017-11-17 15:25:00,34.84,34.85,34.83,34.85,26554.0,31.4119,31.4209,31.4029,31.4209,26554.0
2017-11-17 15:30:00,34.84,34.85,34.84,34.84,25045.0,31.4119,31.4209,31.4119,31.4119,25045.0
2017-11-17 15:35:00,34.84,34.85,34.84,34.85,18917.0,31.4119,31.4209,31.4119,31.4209,18917.0
2017-11-17 15:40:00,34.85,34.85,34.83,34.84,44139.0,31.4209,31.4209,31.4029,31.4119,44139.0
2017-11-17 15:45:00,34.83,34.85,34.81,34.84,33761.0,31.4029,31.4209,31.3848,31.4119,33761.0
2017-11-17 15:50:00,34.84,34.85,34.84,34.84,48508.0,31.4119,31.4209,31.4119,31.4119,48508.0
2017-11-17 15:55:00,34.84,34.85,34.8,34.83,437825.0,31.4119,31.4209,31.3758,31.4029,437825.0
2017-11-20 09:30:00,34.76,34.77,34.67,34.75,90736.0,31.3398,31.3488,31.2586,31.3307,90736.0
2017-11-20 09:35:00,34.76,34.77,34.74,34.76,66394.0,31.3398,31.3488,31.3217,31.3398,66394.0
2017-11-20 09:40:00,34.76,34.77,34.73,34.73,44830.0,31.3398,31.3488,31.3127,31.3127,44830.0
2017-11-20 09:45:00,34.74,34.76,34.74,34.76,39064.0,31.3217,31.3398,31.3217,31.3398,39064.0
2017-11-20 09:50:00,34.76,34.77,34.75,34.76,10730.0,31.3398,31.3488,31.3307,31.3398,10730.0
2017-11-20 09:55:00,34.76,34.77,34.75,34.77,46107.0,31.3398,31.3488,31.3307,31.3488,46107.0
2017-11-20 10:00:00,34.77,34.78,34.76,34.77,25352.0,31.3488,31.3578,31.3398,31.3488,25352.0
2017-11-20 10:05:00,34.77,34.77,34.76,34.77,21320.0,31.3488,31.3488,31.3398,31.3488,21320.0
2017-11-20 10:10:00,34.77,34.77,34.75,34.75,88235.0,31.3488,31.3488,31.3307,31.3307,88235.0
2017-11-20 10:15:00,34.76,34.77,34.75,34.77,31290.0,31.3398,31.3488,31.3307,31.3488,31290.0
2017-11-20 10:20:00,34.77,34.78,34.77,34.78,23550.0,31.3488,31.3578,31.3488,31.3578,23550.0
2017-11-20 10:25:00,34.77,34.78,34.77,34.78,66900.0,31.3488,31.3578,31.3488,31.3578,66900.0
2017-11-20 10:30:00,34.77,34.78,34.76,34.77,16170.0,31.3488,31.3578,31.3398,31.3488,16170.0
2017-11-20 10:35:00,34.77,34.79,34.76,34.79,33299.0,31.3488,31.3668,31.3398,31.3668,33299.0
2017-11-20 10:40:00,34.78,34.79,34.77,34.78,14688.0,31.3578,31.3668,31.3488,31.3578,14688.0
2017-11-20 10:45:00,34.78,34.79,34.77,34.79,12063.0,31.3578,31.3668,31.3488,31.3668,12063.0
2017-11-20 10:50:00,34.79,34.82,34.78,34.82,59001.0,31.3668,31.3939,31.3578,31.3939,59001.0
2017-11-20 10:55:00,34.81,34.83,34.81,34.82,16311.0,31.3848,31.4029,31.3848,31.3939,16311.0
2017-11-20 11:00:00,34.83,34.83,34.81,34.83,17637.0,31.4029,31.4029,31.3848,31.4029,17637.0
2017-11-20 11:05:00,34.83,34.83,34.82,34.83,2767.0,31.4029,31.4029,31.3939,31.4029,2767.0
2017-11-20 11:10:00,34.83,34.83,34.82,34.83,8857.0,31.4029,31.4029,31.3939,31.4029,8857.0
2017-11-20 11:15:00,34.83,34.83,34.82,34.83,25552.0,31.4029,31.4029,31.3939,31.4029,25552.0
2017-11-20 11:20:00,34.83,34.83,34.82,34.83,5970.0,31.4029,31.4029,31.3939,31.4029,5970.0
2017-11-20 11:25:00,34.83,34.83,34.82,34.83,23572.0,31.4029,31.4029,31.3939,31.4029,23572.0
2017-11-20 11:30:00,34.83,34.83,34.82,34.83,15545.0,31.4029,31.4029,31.3939,31.4029,15545.0
2017-11-20 11:35:00,34.83,34.83,34.8,34.82,50653.0,31.4029,31.4029,31.3758,31.3939,50653.0
2017-11-20 11:40:00,34.81,34.82,34.8,34.81,6340.0,31.3848,31.3939,31.3758,31.3848,6340.0
2017-11-20 11:45:00,34.81,34.81,34.79,34.81,14889.0,31.3848,31.3848,31.3668,31.3848,14889.0
2017-11-20 11:50:00,34.8,34.83,34.8,34.83,19385.0,31.3758,31.4029,31.3758,31.4029,19385.0
2017-11-20 11:55:00,34.83,34.85,34.82,34.84,60712.0,31.4029,31.4209,31.3939,31.4119,60712.0
2017-11-20 12:00:00,34.84,34.85,34.82,34.83,16780.0,31.4119,31.4209,31.3939,31.4029,16780.0
2017-11-20 12:05:00,34.83,34.83,34.82,34.83,6432.0,31.4029,31.4029,31.3939,31.4029,6432.0
2017-11-20 12:10:00,34.82,34.83,34.81,34.82,26553.0,31.3939,31.4029,31.3848,31.3939,26553.0
2017-11-20 12:15:00,34.81,34.82,34.81,34.81,10422.0,31.3848,31.3939,31.3848,31.3848,10422.0
2017-11-20 12:20:00,34.82,34.82,34.77,34.78,81946.0,31.3939,31.3939,31.3488,31.3578,81946.0
2017-11-20 12:25:00,34.78,34.79,34.78,34.79,8160.0,31.3578,31.3668,31.3578,31.3668,8160.0
2017-11-20 12:30:00,34.79,34.79,34.78,34.79,10354.0,31.3668,31.3668,31.3578,31.3668,10354.0
2017-11-20 12:35:00,34.79,34.8,34.78,34.8,17474.0,31.3668,31.3758,31.3578,31.3758,17474.0
2017-11-20 12:40:00,34.8,34.81,34.79,34.8,15659.0,31.3758,31.3848,31.3668,31.3758,15659.0
2017-11-20 12:45:00,34.8,34.81,34.8,34.81,9973.0,31.3758,31.3848,31.3758,31.3848,9973.0
2017-11-20 12:50:00,34.81,34.83,34.8,34.83,25311.0,31.3848,31.4029,31.3758,31.4029,25311.0
2017-11-20 12:55:00,34.83,34.83,34.82,34.82,8185.0,31.4029,31.4029,31.3939,31.3939,8185.0
2017-11-20 13:00:00,34.82,34.84,34.82,34.83,16528.0,31.3939,31.4119,31.3939,31.4029,16528.0
2017-11-20 13:05:00,34.83,34.84,34.83,34.84,9496.0,31.4029,31.4119,31.4029,31.4119,9496.0
2017-11-20 13:10:00,34.84,34.84,34.83,34.84,8638.0,31.4119,31.4119,31.4029,31.4119,8638.0
2017-11-20 13:15:00,34.84,34.85,34.83,34.84,15348.0,31.4119,31.4209,31.4029,31.4119,15348.0
2017-11-20 13:20:00,34.85,34.85,34.83,34.83,22772.0,31.4209,31.4209,31.4029,31.4029,22772.0
2017-11-20 13:25:00,34.84,34.85,34.83,34.84,12773.0,31.4119,31.4209,31.4029,31.4119,12773.0
2017-11-20 13:30:00,34.85,34.85,34.84,34.84,8034.0,31.4209,31.4209,31.4119,31.4119,8034.0
2017-11-20 13:35:00,34.84,34.85,34.84,34.84,21934.0,31.4119,31.4209,31.4119,31.4119,21934.0
2017-11-20 13:40:00,34.84,34.85,34.84,34.84,12931.0,31.4119,31.4209,31.4119,31.4119,12931.0
2017-11-20 13:45:00,34.85,34.85,34.84,34.84,6422.0,31.4209,31.4209,31.4119,31.4119,6422.0
2017-11-20 13:50:00,34.84,34.85,34.84,34.85,6668.0,31.4119,31.4209,31.4119,31.4209,6668.0
2017-11-20 13:55:00,34.85,34.86,34.84,34.86,40824.0,31.4209,31.4299,31.4119,31.4299,40824.0
2017-11-20 14:00:00,34.85,34.86,34.83,34.84,149402.0,31.4209,31.4299,31.4029,31.4119,149402.0
2017-11-20 14:05:00,34.84,34.86,34.83,34.86,16687.0,31.4119,31.4299,31.4029,31.4299,16687.0
2017-11-20 14:10:00,34.86,34.86,34.85,34.86,9462.0,31.4299,31.4299,31.4209,31.4299,9462.0
2017-11-20 14:15:00,34.86,34.86,34.84,34.85,26429.0,31.4299,31.4299,31.4119,31.4209,26429.0
2017-11-20 14:20:00,34.85,34.85,34.84,34.85,2876.0,31.4209,31.4209,31.4119,31.4209,2876.0
2017-11-20 14:25:00,34.84,34.85,34.84,34.85,4888.0,31.4119,31.4209,31.4119,31.4209,4888.0
2017-11-20 14:30:00,34.85,34.85,34.84,34.85,9240.0,31.4209,31.4209,31.4119,31.4209,9240.0
2017-11-20 14:35:00,34.84,34.85,34.84,34.85,23221.0,31.4119,31.4209,31.4119,31.4209,23221.0
2017-11-20 14:40:00,34.85,34.85,34.84,34.84,4792.0,31.4209,31.4209,31.4119,31.4119,4792.0
2017-11-20 14:45:00,34.84,34.86,34.84,34.86,28131.0,31.4119,31.4299,31.4119,31.4299,28131.0
2017-11-20 14:50:00,34.86,34.86,34.85,34.86,14867.0,31.4299,31.4299,31.4209,31.4299,14867.0
2017-11-20 14:55:00,34.86,34.86,34.85,34.86,11493.0,31.4299,31.4299,31.4209,31.4299,11493.0
2017-11-20 15:00:00,34.86,34.86,34.85,34.85,8854.0,31.4299,31.4299,31.4209,31.4209,8854.0
2017-11-20 15:05:00,34.86,34.87,34.85,34.86,31519.0,31.4299,31.4389,31.4209,31.4299,31519.0
2017-11-20 15:10:00,34.86,34.86,34.84,34.85,19145.0,31.4299,31.4299,31.4119,31.4209,19145.0
2017-11-20 15:15:00,34.84,34.85,34.84,34.85,5705.0,31.4119,31.4209,31.4119,31.4209,5705.0
2017-11-20 15:20:00,34.84,34.85,34.84,34.85,7542.0,31.4119,31.4209,31.4119,31.4209,7542.0
2017-11-20 15:25:00,34.85,34.85,34.84,34.84,5535.0,31.4209,31.4209,31.4119,31.4119,5535.0
2017-11-20 15:30:00,34.84,34.85,34.84,34.84,20663.0,31.4119,31.4209,31.4119,31.4119,20663.0
2017-11-20 15:35:00,34.84,34.85,34.84,34.84,19757.0,31.4119,31.4209,31.4119,31.4119,19757.0
2017-11-20 15:40:00,34.84,34.85,34.84,34.84,17244.0,31.4119,31.4209,31.4119,31.4119,17244.0
2017-11-20 15:45:00,34.84,34.86,34.84,34.86,45291.0,31.4119,31.4299,31.4119,31.4299,45291.0
2017-11-20 15:50:00,34.86,34.86,34.84,34.84,53031.0,31.4299,31.4299,31.4119,31.4119,53031.0
2017-11-20 15:55:00,34.84,34.85,34.82,34.83,162216.0,31.4119,31.4209,31.3939,31.4029,162216.0
2017-11-21 09:30:00,35.01,35.12,35.0,35.12,57657.0,31.5652,31.6643,31.5561,31.6643,57657.0
2017-11-21 09:35:00,35.12,35.13,35.09,35.1,72866.0,31.6643,31.6733,31.6373,31.6463,72866.0
2017-11-21 09:40:00,35.11,35.13,35.1,35.13,83819.0,31.6553,31.6733,31.6463,31.6733,83819.0
2017-11-21 09:45:00,35.12,35.15,35.12,35.13,70709.0,31.6643,31.6914,31.6643,31.6733,70709.0
2017-11-21 09:50:00,35.13,35.14,35.12,35.13,48362.0,31.6733,31.6824,31.6643,31.6733,48362.0
2017-11-21 09:55:00,35.12,35.15,35.11,35.15,35723.0,31.6643,31.6914,31.6553,31.6914,35723.0
2017-11-21 10:00:00,35.15,35.15,35.14,35.14,5029.0,31.6914,31.6914,31.6824,31.6824,5029.0
2017-11-21 10:05:00,35.15,35.15,35.12,35.14,25573.0,31.6914,31.6914,31.6643,31.6824,25573.0
2017-11-21 10:10:00,35.14,35.16,35.14,35.16,10419.0,31.6824,31.7004,31.6824,31.7004,10419.0
2017-11-21 10:15:00,35.16,35.17,35.13,35.14,17892.0,31.7004,31.7094,31.6733,31.6824,17892.0
2017-11-21 10:20:00,35.14,35.14,35.13,35.13,5754.0,31.6824,31.6824,31.6733,31.6733,5754.0
2017-11-21 10:25:00,35.14,35.14,35.12,35.13,13705.0,31.6824,31.6824,31.6643,31.6733,13705.0
2017-11-21 10:30:00,35.12,35.14,35.11,35.14,26334.0,31.6643,31.6824,31.6553,31.6824,26334.0
2017-11-21 10:35:00,35.13,35.15,35.12,35.15,22428.0,31.6733,31.6914,31.6643,31.6914,22428.0
2017-11-21 10:40:00,35.15,35.16,35.14,35.16,42704.0,31.6914,31.7004,31.6824,31.7004,42704.0
2017-11-21 10:45:00,35.16,35.16,35.14,35.15,10456.0,31.7004,31.7004,31.6824,31.6914,10456.0
2017-11-21 10:50:00,35.15,35.15,35.13,35.14,17868.0,31.6914,31.6914,31.6733,31.6824,17868.0
2017-11-21 10:55:00,35.14,35.16,35.13,35.16,25838.0,31.6824,31.7004,31.6733,31.7004,25838.0
2017-11-21 11:00:00,35.16,35.16,35.15,35.16,6700.0,31.7004,31.7004,31.6914,31.7004,6700.0
2017-11-21 11:05:00,35.15,35.16,35.15,35.15,2453.0,31.6914,31.7004,31.6914,31.6914,2453.0
2017-11-21 11:10:00,35.16,35.16,35.15,35.15,4223.0,31.7004,31.7004,31.6914,31.6914,4223.0
2017-11-21 11:15:00,35.15,35.17,35.15,35.16,20722.0,31.6914,31.7094,31.6914,31.7004,20722.0
2017-11-21 11:20:00,35.16,35.18,35.16,35.18,23655.0,31.7004,31.7184,31.7004,31.7184,23655.0
2017-11-21 11:25:00,35.17,35.18,35.17,35.18,6079.0,31.7094,31.7184,31.7094,31.7184,6079.0
2017-11-21 11:30:00,35.17,35.17,35.16,35.16,8311.0,31.7094,31.7094,31.7004,31.7004,8311.0
2017-11-21 11:35:00,35.16,35.19,35.16,35.18,15805.0,31.7004,31.7274,31.7004,31.7184,15805.0
2017-11-21 11:40:00,35.18,35.2,35.18,35.2,18826.0,31.7184,31.7365,31.7184,31.7365,18826.0
2017-11-21 11:45:00,35.2,35.22,35.19,35.22,24052.0,31.7365,31.7545,31.7274,31.7545,24052.0
2017-11-21 11:50:00,35.22,35.23,35.21,35.23,30719.0,31.7545,31.7635,31.7455,31.7635,30719.0
2017-11-21 11:55:00,35.23,35.23,35.22,35.22,4100.0,31.7635,31.7635,31.7545,31.7545,4100.0
2017-11-21 12:00:00,35.23,35.24,35.22,35.23,18549.0,31.7635,31.7725,31.7545,31.7635,18549.0
2017-11-21 12:05:00,35.23,35.24,35.23,35.23,2218.0,31.7635,31.7725,31.7635,31.7635,2218.0
2017-11-21 12:10:00,35.23,35.24,35.23,35.23,5672.0,31.7635,31.7725,31.7635,31.7635,5672.0
2017-11-21 12:15:00,35.24,35.24,35.2,35.2,88132.0,31.7725,31.7725,31.7365,31.7365,88132.0
2017-11-21 12:20:00,35.2,35.21,35.19,35.2,37451.0,31.7365,31.7455,31.7274,31.7365,37451.0
2017-11-21 12:25:00,35.2,35.21,35.17,35.18,25632.0,31.7365,31.7455,31.7094,31.7184,25632.0
2017-11-21 12:30:00,35.19,35.19,35.18,35.19,1208.0,31.7274,31.7274,31.7184,31.7274,1208.0
2017-11-21 12:35:00,35.19,35.19,35.18,35.19,3583.0,31.7274,31.7274,31.7184,31.7274,3583.0
2017-11-21 12:40:00,35.19,35.2,35.19,35.2,11030.0,31.7274,31.7365,31.7274,31.7365,11030.0
2017-11-21 12:45:00,35.2,35.2,35.19,35.19,7102.0,31.7365,31.7365,31.7274,31.7274,7102.0
2017-11-21 12:50:00,35.19,35.2,35.18,35.19,8051.0,31.7274,31.7365,31.7184,31.7274,8051.0
2017-11-21 12:55:00,35.19,35.19,35.18,35.19,8640.0,31.7274,31.7274,31.7184,31.7274,8640.0
2017-11-21 13:00:00,35.18,35.19,35.18,35.18,5394.0,31.7184,31.7274,31.7184,31.7184,5394.0
2017-11-21 13:05:00,35.19,35.19,35.18,35.18,10972.0,31.7274,31.7274,31.7184,31.7184,10972.0
2017-11-21 13:10:00,35.18,35.19,35.18,35.19,17375.0,31.7184,31.7274,31.7184,31.7274,17375.0
2017-11-21 13:15:00,35.19,35.19,35.18,35.19,5625.0,31.7274,31.7274,31.7184,31.7274,5625.0
2017-11-21 13:20:00,35.19,35.19,35.18,35.19,10882.0,31.7274,31.7274,31.7184,31.7274,10882.0
2017-11-21 13:25:00,35.18,35.19,35.17,35.18,16725.0,31.7184,31.7274,31.7094,31.7184,16725.0
2017-11-21 13:30:00,35.18,35.18,35.16,35.16,13026.0,31.7184,31.7184,31.7004,31.7004,13026.0
2017-11-21 13:35:00,35.16,35.18,35.16,35.18,13110.0,31.7004,31.7184,31.7004,31.7184,13110.0
2017-11-21 13:40:00,35.17,35.18,35.17,35.17,6073.0,31.7094,31.7184,31.7094,31.7094,6073.0
2017-11-21 13:45:00,35.18,35.18,35.17,35.18,5152.0,31.7184,31.7184,31.7094,31.7184,5152.0
2017-11-21 13:50:00,35.18,35.18,35.16,35.16,45462.0,31.7184,31.7184,31.7004,31.7004,45462.0
2017-11-21 13:55:00,35.16,35.18,35.15,35.16,190280.0,31.7004,31.7184,31.6914,31.7004,190280.0
2017-11-21 14:00:00,35.16,35.17,35.16,35.16,14648.0,31.7004,31.7094,31.7004,31.7004,14648.0
2017-11-21 14:05:00,35.16,35.17,35.16,35.16,6591.0,31.7004,31.7094,31.7004,31.7004,6591.0
2017-11-21 14:10:00,35.16,35.17,35.16,35.16,9377.0,31.7004,31.7094,31.7004,31.7004,9377.0
2017-11-21 14:15:00,35.16,35.17,35.15,35.16,27955.0,31.7004,31.7094,31.6914,31.7004,27955.0
2017-11-21 14:20:00,35.16,35.17,35.15,35.16,12166.0,31.7004,31.7094,31.6914,31.7004,12166.0
2017-11-21 14:25:00,35.16,35.17,35.15,35.17,15282.0,31.7004,31.7094,31.6914,31.7094,15282.0
2017-11-21 14:30:00,35.17,35.17,35.15,35.16,21137.0,31.7094,31.7094,31.6914,31.7004,21137.0
2017-11-21 14:35:00,35.16,35.17,35.15,35.16,10303.0,31.7004,31.7094,31.6914,31.7004,10303.0
2017-11-21 14:40:00,35.16,35.17,35.16,35.16,8600.0,31.7004,31.7094,31.7004,31.7004,8600.0
2017-11-21 14:45:00,35.16,35.17,35.16,35.16,9830.0,31.7004,31.7094,31.7004,31.7004,9830.0
2017-11-21 14:50:00,35.16,35.19,35.16,35.18,260015.0,31.7004,31.7274,31.7004,31.7184,260015.0
2017-11-21 14:55:00,35.18,35.18,35.16,35.16,28202.0,31.7184,31.7184,31.7004,31.7004,28202.0
2017-11-21 15:00:00,35.16,35.17,35.15,35.16,48047.0,31.7004,31.7094,31.6914,31.7004,48047.0
2017-11-21 15:05:00,35.15,35.16,35.14,35.15,32306.0,31.6914,31.7004,31.6824,31.6914,32306.0
2017-11-21 15:10:00,35.16,35.16,35.14,35.15,9120.0,31.7004,31.7004,31.6824,31.6914,9120.0
2017-11-21 15:15:00,35.15,35.16,35.14,35.14,36254.0,31.6914,31.7004,31.6824,31.6824,36254.0
2017-11-21 15:20:00,35.14,35.15,35.13,35.15,47250.0,31.6824,31.6914,31.6733,31.6914,47250.0
2017-11-21 15:25:00,35.15,35.15,35.14,35.15,17439.0,31.6914,31.6914,31.6824,31.6914,17439.0
2017-11-21 15:30:00,35.15,35.16,35.15,35.16,17311.0,31.6914,31.7004,31.6914,31.7004,17311.0
2017-11-21 15:35:00,35.16,35.16,35.15,35.16,5205.0,31.7004,31.7004,31.6914,31.7004,5205.0
2017-11-21 15:40:00,35.16,35.16,35.15,35.16,22194.0,31.7004,31.7004,31.6914,31.7004,22194.0
2017-11-21 15:45:00,35.15,35.16,35.12,35.16,146800.0,31.6914,31.7004,31.6643,31.7004,146800.0
2017-11-21 15:50:00,35.16,35.17,35.14,35.14,94486.0,31.7004,31.7094,31.6824,31.6824,94486.0
2017-11-21 15:55:00,35.15,35.15,35.13,35.13,213401.0,31.6914,31.6914,31.6733,31.6733,213401.0
2017-11-22 09:30:00,35.15,35.18,35.1,35.14,35810.0,31.6914,31.7184,31.6463,31.6824,35810.0
2017-11-22 09:35:00,35.13,35.13,35.1,35.11,19870.0,31.6733,31.6733,31.6463,31.6553,19870.0
2017-11-22 09:40:00,35.1,35.11,35.08,35.09,31669.0,31.6463,31.6553,31.6283,31.6373,31669.0
2017-11-22 09:45:00,35.09,35.11,35.08,35.08,21398.0,31.6373,31.6553,31.6283,31.6283,21398.0
2017-11-22 09:50:00,35.07,35.08,35.07,35.07,20582.0,31.6193,31.6283,31.6193,31.6193,20582.0
2017-11-22 09:55:00,35.07,35.08,35.06,35.07,45326.0,31.6193,31.6283,31.6102,31.6193,45326.0
2017-11-22 10:00:00,35.07,35.08,35.06,35.07,11840.0,31.6193,31.6283,31.6102,31.6193,11840.0
2017-11-22 10:05:00,35.07,35.08,35.06,35.08,5692.0,31.6193,31.6283,31.6102,31.6283,5692.0
2017-11-22 10:10:00,35.07,35.08,35.06,35.08,7600.0,31.6193,31.6283,31.6102,31.6283,7600.0
2017-11-22 10:15:00,35.08,35.08,35.06,35.06,7851.0,31.6283,31.6283,31.6102,31.6102,7851.0
2017-11-22 10:20:00,35.07,35.07,35.06,35.07,7113.0,31.6193,31.6193,31.6102,31.6193,7113.0
2017-11-22 10:25:00,35.07,35.08,35.06,35.06,14697.0,31.6193,31.6283,31.6102,31.6102,14697.0
2017-11-22 10:30:00,35.07,35.07,35.04,35.05,38894.0,31.6193,31.6193,31.5922,31.6012,38894.0
2017-11-22 10:35:00,35.05,35.06,35.03,35.05,42087.0,31.6012,31.6102,31.5832,31.6012,42087.0
2017-11-22 10:40:00,35.06,35.06,35.04,35.05,30764.0,31.6102,31.6102,31.5922,31.6012,30764.0
2017-11-22 10:45:00,35.05,35.06,35.04,35.05,47695.0,31.6012,31.6102,31.5922,31.6012,47695.0
2017-11-22 10:50:00,35.05,35.06,35.04,35.05,7136.0,31.6012,31.6102,31.5922,31.6012,7136.0
2017-11-22 10:55:00,35.05,35.06,35.04,35.06,7405.0,31.6012,31.6102,31.5922,31.6102,7405.0
2017-11-22 11:00:00,35.06,35.06,35.05,35.06,1400.0,31.6102,31.6102,31.6012,31.6102,1400.0
2017-11-22 11:05:00,35.06,35.07,35.05,35.07,12948.0,31.6102,31.6193,31.6012,31.6193,12948.0
2017-11-22 11:10:00,35.07,35.08,35.07,35.07,5041.0,31.6193,31.6283,31.6193,31.6193,5041.0
2017-11-22 11:15:00,35.08,35.08,35.07,35.07,5198.0,31.6283,31.6283,31.6193,31.6193,5198.0
2017-11-22 11:20:00,35.08,35.08,35.07,35.08,13724.0,31.6283,31.6283,31.6193,31.6283,13724.0
2017-11-22 11:25:00,35.07,35.07,35.05,35.06,19841.0,31.6193,31.6193,31.6012,31.6102,19841.0
2017-11-22 11:30:00,35.05,35.07,35.05,35.06,35505.0,31.6012,31.6193,31.6012,31.6102,35505.0
2017-11-22 11:35:00,35.06,35.06,35.05,35.05,11132.0,31.6102,31.6102,31.6012,31.6012,11132.0
2017-11-22 11:40:00,35.06,35.06,35.05,35.05,600.0,31.6102,31.6102,31.6012,31.6012,600.0
2017-11-22 11:45:00,35.05,35.06,35.04,35.05,24430.0,31.6012,31.6102,31.5922,31.6012,24430.0
2017-11-22 11:50:00,35.05,35.06,35.04,35.05,9704.0,31.6012,31.6102,31.5922,31.6012,9704.0
2017-11-22 11:55:00,35.05,35.06,35.05,35.06,2400.0,31.6012,31.6102,31.6012,31.6102,2400.0
2017-11-22 12:00:00,35.05,35.06,35.05,35.06,3276.0,31.6012,31.6102,31.6012,31.6102,3276.0
2017-11-22 12:05:00,35.05,35.06,35.05,35.05,4047.0,31.6012,31.6102,31.6012,31.6012,4047.0
2017-11-22 12:10:00,35.04,35.05,35.03,35.04,20739.0,31.5922,31.6012,31.5832,31.5922,20739.0
2017-11-22 12:15:00,35.04,35.05,35.03,35.04,2460.0,31.5922,31.6012,31.5832,31.5922,2460.0
2017-11-22 12:20:00,35.04,35.05,35.03,35.05,12046.0,31.5922,31.6012,31.5832,31.6012,12046.0
2017-11-22 12:25:00,35.05,35.06,35.05,35.05,2400.0,31.6012,31.6102,31.6012,31.6012,2400.0
2017-11-22 12:30:00,35.06,35.08,35.05,35.07,33966.0,31.6102,31.6283,31.6012,31.6193,33966.0
2017-11-22 12:35:00,35.07,35.07,35.06,35.07,2694.0,31.6193,31.6193,31.6102,31.6193,2694.0
2017-11-22 12:40:00,35.07,35.08,35.06,35.06,29159.0,31.6193,31.6283,31.6102,31.6102,29159.0
2017-11-22 12:45:00,35.06,35.07,35.06,35.06,27446.0,31.6102,31.6193,31.6102,31.6102,27446.0
2017-11-22 12:50:00,35.07,35.07,35.06,35.06,3927.0,31.6193,31.6193,31.6102,31.6102,3927.0
2017-11-22 12:55:00,35.07,35.07,35.06,35.06,22538.0,31.6193,31.6193,31.6102,31.6102,22538.0
2017-11-22 13:00:00,35.07,35.07,35.06,35.07,38623.0,31.6193,31.6193,31.6102,31.6193,38623.0
2017-11-22 13:05:00,35.07,35.07,35.06,35.07,2988.0,31.6193,31.6193,31.6102,31.6193,2988.0
2017-11-22 13:10:00,35.06,35.07,35.06,35.07,522.0,31.6102,31.6193,31.6102,31.6193,522.0
2017-11-22 13:15:00,35.06,35.07,35.06,35.06,9970.0,31.6102,31.6193,31.6102,31.6102,9970.0
2017-11-22 13:20:00,35.05,35.06,35.04,35.04,4819.0,31.6012,31.6102,31.5922,31.5922,4819.0
2017-11-22 13:25:00,35.05,35.09,35.05,35.08,34578.0,31.6012,31.6373,31.6012,31.6283,34578.0
2017-11-22 13:30:00,35.08,35.08,35.07,35.08,1943.0,31.6283,31.6283,31.6193,31.6283,1943.0
2017-11-22 13:35:00,35.08,35.08,35.07,35.07,5552.0,31.6283,31.6283,31.6193,31.6193,5552.0
2017-11-22 13:40:00,35.08,35.08,35.07,35.08,2750.0,31.6283,31.6283,31.6193,31.6283,2750.0
2017-11-22 13:45:00,35.08,35.08,35.07,35.08,2169.0,31.6283,31.6283,31.6193,31.6283,2169.0
2017-11-22 13:50:00,35.08,35.08,35.07,35.08,1100.0,31.6283,31.6283,31.6193,31.6283,1100.0
2017-11-22 13:55:00,35.08,35.08,35.07,35.08,13058.0,31.6283,31.6283,31.6193,31.6283,13058.0
2017-11-22 14:00:00,35.08,35.09,35.07,35.07,22322.0,31.6283,31.6373,31.6193,31.6193,22322.0
2017-11-22 14:05:00,35.08,35.08,35.07,35.08,12654.0,31.6283,31.6283,31.6193,31.6283,12654.0
2017-11-22 14:10:00,35.09,35.09,35.08,35.08,9567.0,31.6373,31.6373,31.6283,31.6283,9567.0
2017-11-22 14:15:00,35.09,35.11,35.08,35.11,17967.0,31.6373,31.6553,31.6283,31.6553,17967.0
2017-11-22 14:20:00,35.11,35.11,35.09,35.1,16505.0,31.6553,31.6553,31.6373,31.6463,16505.0
2017-11-22 14:25:00,35.11,35.11,35.09,35.09,7732.0,31.6553,31.6553,31.6373,31.6373,7732.0
2017-11-22 14:30:00,35.09,35.12,35.09,35.1,29077.0,31.6373,31.6643,31.6373,31.6463,29077.0
2017-11-22 14:35:00,35.11,35.11,35.09,35.09,8809.0,31.6553,31.6553,31.6373,31.6373,8809.0
2017-11-22 14:40:00,35.1,35.11,35.09,35.11,31652.0,31.6463,31.6553,31.6373,31.6553,31652.0
2017-11-22 14:45:00,35.11,35.13,35.1,35.13,24754.0,31.6553,31.6733,31.6463,31.6733,24754.0
2017-11-22 14:50:00,35.13,35.13,35.11,35.12,10101.0,31.6733,31.6733,31.6553,31.6643,10101.0
2017-11-22 14:55:00,35.12,35.14,35.11,35.13,31370.0,31.6643,31.6824,31.6553,31.6733,31370.0
2017-11-22 15:00:00,35.13,35.13,35.12,35.13,50094.0,31.6733,31.6733,31.6643,31.6733,50094.0
2017-11-22 15:05:00,35.13,35.13,35.12,35.12,13060.0,31.6733,31.6733,31.6643,31.6643,13060.0
2017-11-22 15:10:00,35.13,35.13,35.11,35.11,35460.0,31.6733,31.6733,31.6553,31.6553,35460.0
2017-11-22 15:15:00,35.11,35.12,35.1,35.11,64997.0,31.6553,31.6643,31.6463,31.6553,64997.0
2017-11-22 15:20:00,35.1,35.12,35.1,35.12,29983.0,31.6463,31.6643,31.6463,31.6643,29983.0
2017-11-22 15:25:00,35.12,35.12,35.1,35.12,19143.0,31.6643,31.6643,31.6463,31.6643,19143.0
2017-11-22 15:30:00,35.12,35.12,35.11,35.11,48861.0,31.6643,31.6643,31.6553,31.6553,48861.0
2017-11-22 15:35:00,35.11,35.12,35.1,35.1,19946.0,31.6553,31.6643,31.6463,31.6463,19946.0
2017-11-22 15:40:00,35.1,35.11,35.09,35.11,55327.0,31.6463,31.6553,31.6373,31.6553,55327.0
2017-11-22 15:45:00,35.11,35.11,35.08,35.09,64315.0,31.6553,31.6553,31.6283,31.6373,64315.0
2017-11-22 15:50:00,35.09,35.1,35.07,35.08,53782.0,31.6373,31.6463,31.6193,31.6283,53782.0
2017-11-22 15:55:00,35.08,35.09,35.07,35.07,100636.0,31.6283,31.6373,31.6193,31.6193,100636.0
2017-11-24 09:30:00,35.38,35.45,35.36,35.4,35806.0,31.8988,31.9619,31.8807,31.9168,35806.0
2017-11-24 09:35:00,35.4,35.4,35.39,35.4,8429.0,31.9168,31.9168,31.9078,31.9168,8429.0
2017-11-24 09:40:00,35.41,35.41,35.4,35.4,13340.0,31.9258,31.9258,31.9168,31.9168,13340.0
2017-11-24 09:45:00,35.4,35.41,35.39,35.4,34551.0,31.9168,31.9258,31.9078,31.9168,34551.0
2017-11-24 09:50:00,35.4,35.4,35.39,35.4,11600.0,31.9168,31.9168,31.9078,31.9168,11600.0
2017-11-24 09:55:00,35.4,35.43,35.39,35.42,27477.0,31.9168,31.9438,31.9078,31.9348,27477.0
2017-11-24 10:00:00,35.42,35.42,35.4,35.42,20739.0,31.9348,31.9348,31.9168,31.9348,20739.0
2017-11-24 10:05:00,35.41,35.43,35.41,35.41,30922.0,31.9258,31.9438,31.9258,31.9258,30922.0
2017-11-24 10:10:00,35.41,35.42,35.39,35.39,24281.0,31.9258,31.9348,31.9078,31.9078,24281.0
2017-11-24 10:15:00,35.4,35.42,35.4,35.42,12851.0,31.9168,31.9348,31.9168,31.9348,12851.0
2017-11-24 10:20:00,35.43,35.43,35.41,35.41,23823.0,31.9438,31.9438,31.9258,31.9258,23823.0
2017-11-24 10:25:00,35.41,35.42,35.41,35.42,4479.0,31.9258,31.9348,31.9258,31.9348,4479.0
2017-11-24 10:30:00,35.42,35.44,35.42,35.43,34852.0,31.9348,31.9528,31.9348,31.9438,34852.0
2017-11-24 10:35:00,35.43,35.43,35.42,35.43,2100.0,31.9438,31.9438,31.9348,31.9438,2100.0
2017-11-24 10:40:00,35.42,35.42,35.41,35.41,18119.0,31.9348,31.9348,31.9258,31.9258,18119.0
2017-11-24 10:45:00,35.41,35.43,35.41,35.43,100568.0,31.9258,31.9438,31.9258,31.9438,100568.0
2017-11-24 10:50:00,35.42,35.43,35.42,35.43,6643.0,31.9348,31.9438,31.9348,31.9438,6643.0
2017-11-24 10:55:00,35.43,35.44,35.42,35.44,17094.0,31.9438,31.9528,31.9348,31.9528,17094.0
2017-11-24 11:00:00,35.44,35.45,35.43,35.45,28651.0,31.9528,31.9619,31.9438,31.9619,28651.0
2017-11-24 11:05:00,35.44,35.46,35.44,35.45,22696.0,31.9528,31.9709,31.9528,31.9619,22696.0
2017-11-24 11:10:00,35.46,35.46,35.45,35.46,1450.0,31.9709,31.9709,31.9619,31.9709,1450.0
2017-11-24 11:15:00,35.46,35.46,35.45,35.45,4797.0,31.9709,31.9709,31.9619,31.9619,4797.0
2017-11-24 11:20:00,35.46,35.46,35.45,35.45,4857.0,31.9709,31.9709,31.9619,31.9619,4857.0
2017-11-24 11:25:00,35.46,35.46,35.45,35.45,1851.0,31.9709,31.9709,31.9619,31.9619,1851.0
2017-11-24 11:30:00,35.45,35.46,35.43,35.44,37604.0,31.9619,31.9709,31.9438,31.9528,37604.0
2017-11-24 11:35:00,35.44,35.47,35.43,35.45,24313.0,31.9528,31.9799,31.9438,31.9619,24313.0
2017-11-24 11:40:00,35.45,35.46,35.43,35.43,34360.0,31.9619,31.9709,31.9438,31.9438,34360.0
2017-11-24 11:45:00,35.43,35.44,35.41,35.43,71941.0,31.9438,31.9528,31.9258,31.9438,71941.0
2017-11-24 11:50:00,35.43,35.43,35.42,35.43,6511.0,31.9438,31.9438,31.9348,31.9438,6511.0
2017-11-24 11:55:00,35.43,35.44,35.42,35.44,4931.0,31.9438,31.9528,31.9348,31.9528,4931.0
2017-11-24 12:00:00,35.44,35.44,35.42,35.43,40185.0,31.9528,31.9528,31.9348,31.9438,40185.0
2017-11-24 12:05:00,35.43,35.44,35.43,35.44,1155.0,31.9438,31.9528,31.9438,31.9528,1155.0
2017-11-24 12:10:00,35.44,35.44,35.42,35.43,11273.0,31.9528,31.9528,31.9348,31.9438,11273.0
2017-11-24 12:15:00,35.43,35.43,35.42,35.43,5966.0,31.9438,31.9438,31.9348,31.9438,5966.0
2017-11-24 12:20:00,35.43,35.43,35.41,35.41,29821.0,31.9438,31.9438,31.9258,31.9258,29821.0
2017-11-24 12:25:00,35.41,35.42,35.41,35.42,4792.0,31.9258,31.9348,31.9258,31.9348,4792.0
2017-11-24 12:30:00,35.41,35.42,35.41,35.41,10263.0,31.9258,31.9348,31.9258,31.9258,10263.0
2017-11-24 12:35:00,35.41,35.41,35.4,35.41,37861.0,31.9258,31.9258,31.9168,31.9258,37861.0
2017-11-24 12:40:00,35.4,35.41,35.4,35.4,4349.0,31.9168,31.9258,31.9168,31.9168,4349.0
2017-11-24 12:45:00,35.4,35.4,35.39,35.39,15557.0,31.9168,31.9168,31.9078,31.9078,15557.0
2017-11-24 12:50:00,35.39,35.4,35.39,35.39,13527.0,31.9078,31.9168,31.9078,31.9078,13527.0
2017-11-24 12:55:00,35.4,35.42,35.39,35.42,208024.0,31.9168,31.9348,31.9078,31.9348,208024.0
2017-11-27 09:30:00,35.48,35.59,35.45,35.47,28988.0,31.9889,32.0881,31.9619,31.9799,28988.0
2017-11-27 09:35:00,35.48,35.49,35.47,35.48,13134.0,31.9889,31.9979,31.9799,31.9889,13134.0
2017-11-27 09:40:00,35.48,35.49,35.46,35.46,92806.0,31.9889,31.9979,31.9709,31.9709,92806.0
2017-11-27 09:45:00,35.47,35.48,35.46,35.47,24279.0,31.9799,31.9889,31.9709,31.9799,24279.0
2017-11-27 09:50:00,35.47,35.48,35.46,35.48,44834.0,31.9799,31.9889,31.9709,31.9889,44834.0
2017-11-27 09:55:00,35.47,35.48,35.44,35.45,52419.0,31.9799,31.9889,31.9528,31.9619,52419.0
2017-11-27 10:00:00,35.45,35.46,35.43,35.43,46127.0,31.9619,31.9709,31.9438,31.9438,46127.0
2017-11-27 10:05:00,35.44,35.44,35.42,35.42,33263.0,31.9528,31.9528,31.9348,31.9348,33263.0
2017-11-27 10:10:00,35.43,35.44,35.41,35.41,51482.0,31.9438,31.9528,31.9258,31.9258,51482.0
2017-11-27 10:15:00,35.41,35.45,35.41,35.43,38269.0,31.9258,31.9619,31.9258,31.9438,38269.0
2017-11-27 10:20:00,35.44,35.44,35.41,35.41,31038.0,31.9528,31.9528,31.9258,31.9258,31038.0
2017-11-27 10:25:00,35.41,35.42,35.4,35.41,37046.0,31.9258,31.9348,31.9168,31.9258,37046.0
2017-11-27 10:30:00,35.41,35.42,35.4,35.41,5665.0,31.9258,31.9348,31.9168,31.9258,5665.0
2017-11-27 10:35:00,35.41,35.42,35.41,35.41,13788.0,31.9258,31.9348,31.9258,31.9258,13788.0
2017-11-27 10:40:00,35.41,35.43,35.41,35.43,36299.0,31.9258,31.9438,31.9258,31.9438,36299.0
2017-11-27 10:45:00,35.43,35.45,35.42,35.43,56348.0,31.9438,31.9619,31.9348,31.9438,56348.0
2017-11-27 10:50:00,35.43,35.44,35.42,35.42,29674.0,31.9438,31.9528,31.9348,31.9348,29674.0
2017-11-27 10:55:00,35.42,35.43,35.42,35.42,12277.0,31.9348,31.9438,31.9348,31.9348,12277.0
2017-11-27 11:00:00,35.42,35.43,35.42,35.42,9273.0,31.9348,31.9438,31.9348,31.9348,9273.0
2017-11-27 11:05:00,35.42,35.44,35.41,35.44,178256.0,31.9348,31.9528,31.9258,31.9528,178256.0
2017-11-27 11:10:00,35.44,35.44,35.41,35.41,26632.0,31.9528,31.9528,31.9258,31.9258,26632.0
2017-11-27 11:15:00,35.41,35.42,35.4,35.4,20005.0,31.9258,31.9348,31.9168,31.9168,20005.0
2017-11-27 11:20:00,35.4,35.41,35.39,35.39,14661.0,31.9168,31.9258,31.9078,31.9078,14661.0
2017-11-27 11:25:00,35.39,35.4,35.36,35.37,60108.0,31.9078,31.9168,31.8807,31.8897,60108.0
2017-11-27 11:30:00,35.37,35.38,35.37,35.38,6055.0,31.8897,31.8988,31.8897,31.8988,6055.0
2017-11-27 11:35:00,35.38,35.38,35.34,35.34,37186.0,31.8988,31.8988,31.8627,31.8627,37186.0
2017-11-27 11:40:00,35.34,35.36,35.34,35.36,17641.0,31.8627,31.8807,31.8627,31.8807,17641.0
2017-11-27 11:45:00,35.36,35.37,35.35,35.37,33427.0,31.8807,31.8897,31.8717,31.8897,33427.0
2017-11-27 11:50:00,35.37,35.38,35.36,35.37,15360.0,31.8897,31.8988,31.8807,31.8897,15360.0
2017-11-27 11:55:00,35.37,35.38,35.34,35.34,19620.0,31.8897,31.8988,31.8627,31.8627,19620.0
2017-11-27 12:00:00,35.34,35.35,35.34,35.34,8238.0,31.8627,31.8717,31.8627,31.8627,8238.0
2017-11-27 12:05:00,35.34,35.35,35.34,35.34,13924.0,31.8627,31.8717,31.8627,31.8627,13924.0
2017-11-27 12:10:00,35.34,35.35,35.34,35.34,4922.0,31.8627,31.8717,31.8627,31.8627,4922.0
2017-11-27 12:15:00,35.34,35.35,35.33,35.34,24600.0,31.8627,31.8717,31.8537,31.8627,24600.0
2017-11-27 12:20:00,35.34,35.34,35.33,35.34,8041.0,31.8627,31.8627,31.8537,31.8627,8041.0
2017-11-27 12:25:00,35.34,35.34,35.33,35.33,4700.0,31.8627,31.8627,31.8537,31.8537,4700.0
2017-11-27 12:30:00,35.34,35.34,35.32,35.33,12511.0,31.8627,31.8627,31.8447,31.8537,12511.0
2017-11-27 12:35:00,35.32,35.33,35.31,35.31,17200.0,31.8447,31.8537,31.8356,31.8356,17200.0
2017-11-27 12:40:00,35.31,35.31,35.29,35.29,41048.0,31.8356,31.8356,31.8176,31.8176,41048.0
2017-11-27 12:45:00,35.3,35.32,35.29,35.32,12856.0,31.8266,31.8447,31.8176,31.8447,12856.0
2017-11-27 12:50:00,35.32,35.34,35.31,35.34,15041.0,31.8447,31.8627,31.8356,31.8627,15041.0
2017-11-27 12:55:00,35.34,35.34,35.32,35.32,21455.0,31.8627,31.8627,31.8447,31.8447,21455.0
2017-11-27 13:00:00,35.33,35.33,35.32,35.33,12178.0,31.8537,31.8537,31.8447,31.8537,12178.0
2017-11-27 13:05:00,35.33,35.34,35.32,35.34,12434.0,31.8537,31.8627,31.8447,31.8627,12434.0
2017-11-27 13:10:00,35.34,35.34,35.33,35.33,9332.0,31.8627,31.8627,31.8537,31.8537,9332.0
2017-11-27 13:15:00,35.34,35.34,35.33,35.33,6332.0,31.8627,31.8627,31.8537,31.8537,6332.0
2017-11-27 13:20:00,35.33,35.34,35.33,35.33,12657.0,31.8537,31.8627,31.8537,31.8537,12657.0
2017-11-27 13:25:00,35.34,35.34,35.33,35.34,13963.0,31.8627,31.8627,31.8537,31.8627,13963.0
2017-11-27 13:30:00,35.34,35.34,35.33,35.33,4800.0,31.8627,31.8627,31.8537,31.8537,4800.0
2017-11-27 13:35:00,35.33,35.34,35.33,35.33,4576.0,31.8537,31.8627,31.8537,31.8537,4576.0
2017-11-27 13:40:00,35.34,35.34,35.33,35.34,6974.0,31.8627,31.8627,31.8537,31.8627,6974.0
2017-11-27 13:45:00,35.34,35.34,35.33,35.34,16600.0,31.8627,31.8627,31.8537,31.8627,16600.0
2017-11-27 13:50:00,35.34,35.34,35.33,35.33,28209.0,31.8627,31.8627,31.8537,31.8537,28209.0
2017-11-27 13:55:00,35.33,35.34,35.33,35.34,7616.0,31.8537,31.8627,31.8537,31.8627,7616.0
2017-11-27 14:00:00,35.34,35.34,35.33,35.33,12185.0,31.8627,31.8627,31.8537,31.8537,12185.0
2017-11-27 14:05:00,35.34,35.34,35.33,35.33,5900.0,31.8627,31.8627,31.8537,31.8537,5900.0
2017-11-27 14:10:00,35.33,35.34,35.33,35.33,4800.0,31.8537,31.8627,31.8537,31.8537,4800.0
2017-11-27 14:15:00,35.33,35.34,35.32,35.32,7600.0,31.8537,31.8627,31.8447,31.8447,7600.0
2017-11-27 14:20:00,35.32,35.33,35.3,35.32,40714.0,31.8447,31.8537,31.8266,31.8447,40714.0
2017-11-27 14:25:00,35.32,35.32,35.31,35.32,22993.0,31.8447,31.8447,31.8356,31.8447,22993.0
2017-11-27 14:30:00,35.32,35.32,35.31,35.32,17900.0,31.8447,31.8447,31.8356,31.8447,17900.0
2017-11-27 14:35:00,35.32,35.32,35.31,35.32,12764.0,31.8447,31.8447,31.8356,31.8447,12764.0
2017-11-27 14:40:00,35.32,35.33,35.31,35.32,13540.0,31.8447,31.8537,31.8356,31.8447,13540.0
2017-11-27 14:45:00,35.33,35.33,35.32,35.32,9850.0,31.8537,31.8537,31.8447,31.8447,9850.0
2017-11-27 14:50:00,35.32,35.33,35.32,35.33,11614.0,31.8447,31.8537,31.8447,31.8537,11614.0
2017-11-27 14:55:00,35.32,35.33,35.32,35.32,7300.0,31.8447,31.8537,31.8447,31.8447,7300.0
2017-11-27 15:00:00,35.32,35.33,35.32,35.32,7072.0,31.8447,31.8537,31.8447,31.8447,7072.0
2017-11-27 15:05:00,35.32,35.33,35.31,35.32,16118.0,31.8447,31.8537,31.8356,31.8447,16118.0
2017-11-27 15:10:00,35.32,35.32,35.31,35.31,11805.0,31.8447,31.8447,31.8356,31.8356,11805.0
2017-11-27 15:15:00,35.32,35.32,35.31,35.31,13630.0,31.8447,31.8447,31.8356,31.8356,13630.0
2017-11-27 15:20:00,35.32,35.32,35.31,35.31,15613.0,31.8447,31.8447,31.8356,31.8356,15613.0
2017-11-27 15:25:00,35.32,35.32,35.3,35.3,34124.0,31.8447,31.8447,31.8266,31.8266,34124.0
2017-11-27 15:30:00,35.3,35.31,35.3,35.3,19900.0,31.8266,31.8356,31.8266,31.8266,19900.0
2017-11-27 15:35:00,35.3,35.31,35.3,35.31,23811.0,31.8266,31.8356,31.8266,31.8356,23811.0
2017-11-27 15:40:00,35.3,35.31,35.3,35.3,21357.0,31.8266,31.8356,31.8266,31.8266,21357.0
2017-11-27 15:45:00,35.3,35.31,35.3,35.3,33810.0,31.8266,31.8356,31.8266,31.8266,33810.0
2017-11-27 15:50:00,35.31,35.31,35.28,35.29,57189.0,31.8356,31.8356,31.8086,31.8176,57189.0
2017-11-27 15:55:00,35.29,35.32,35.27,35.28,240527.0,31.8176,31.8447,31.7996,31.8086,240527.0
2017-11-28 09:30:00,35.47,35.47,35.42,35.43,33291.0,31.9799,31.9799,31.9348,31.9438,33291.0
2017-11-28 09:35:00,35.43,35.43,35.4,35.41,54082.0,31.9438,31.9438,31.9168,31.9258,54082.0
2017-11-28 09:40:00,35.42,35.42,35.38,35.4,32009.0,31.9348,31.9348,31.8988,31.9168,32009.0
2017-11-28 09:45:00,35.4,35.41,35.38,35.4,54206.0,31.9168,31.9258,31.8988,31.9168,54206.0
2017-11-28 09:50:00,35.4,35.42,35.39,35.39,28767.0,31.9168,31.9348,31.9078,31.9078,28767.0
2017-11-28 09:55:00,35.4,35.4,35.38,35.38,6500.0,31.9168,31.9168,31.8988,31.8988,6500.0
2017-11-28 10:00:00,35.39,35.39,35.38,35.39,1582.0,31.9078,31.9078,31.8988,31.9078,1582.0
2017-11-28 10:05:00,35.39,35.4,35.38,35.4,10342.0,31.9078,31.9168,31.8988,31.9168,10342.0
2017-11-28 10:10:00,35.4,35.41,35.39,35.41,3697.0,31.9168,31.9258,31.9078,31.9258,3697.0
2017-11-28 10:15:00,35.4,35.41,35.39,35.4,24381.0,31.9168,31.9258,31.9078,31.9168,24381.0
2017-11-28 10:20:00,35.4,35.41,35.39,35.39,15954.0,31.9168,31.9258,31.9078,31.9078,15954.0
2017-11-28 10:25:00,35.4,35.41,35.39,35.41,8143.0,31.9168,31.9258,31.9078,31.9258,8143.0
2017-11-28 10:30:00,35.41,35.43,35.41,35.43,56600.0,31.9258,31.9438,31.9258,31.9438,56600.0
2017-11-28 10:35:00,35.43,35.43,35.4,35.41,15270.0,31.9438,31.9438,31.9168,31.9258,15270.0
2017-11-28 10:40:00,35.4,35.42,35.39,35.41,47101.0,31.9168,31.9348,31.9078,31.9258,47101.0
2017-11-28 10:45:00,35.41,35.42,35.41,35.42,452.0,31.9258,31.9348,31.9258,31.9348,452.0
2017-11-28 10:50:00,35.41,35.42,35.41,35.42,5040.0,31.9258,31.9348,31.9258,31.9348,5040.0
2017-11-28 10:55:00,35.42,35.42,35.36,35.37,15904.0,31.9348,31.9348,31.8807,31.8897,15904.0
2017-11-28 11:00:00,35.38,35.38,35.37,35.38,15875.0,31.8988,31.8988,31.8897,31.8988,15875.0
2017-11-28 11:05:00,35.38,35.4,35.38,35.4,5706.0,31.8988,31.9168,31.8988,31.9168,5706.0
2017-11-28 11:10:00,35.4,35.4,35.38,35.39,8644.0,31.9168,31.9168,31.8988,31.9078,8644.0
2017-11-28 11:15:00,35.39,35.39,35.38,35.39,540.0,31.9078,31.9078,31.8988,31.9078,540.0
2017-11-28 11:20:00,35.39,35.4,35.38,35.4,6340.0,31.9078,31.9168,31.8988,31.9168,6340.0
2017-11-28 11:25:00,35.4,35.44,35.39,35.43,44433.0,31.9168,31.9528,31.9078,31.9438,44433.0
2017-11-28 11:30:00,35.44,35.44,35.42,35.43,20159.0,31.9528,31.9528,31.9348,31.9438,20159.0
2017-11-28 11:35:00,35.43,35.45,35.42,35.45,24761.0,31.9438,31.9619,31.9348,31.9619,24761.0
2017-11-28 11:40:00,35.45,35.45,35.44,35.45,4187.0,31.9619,31.9619,31.9528,31.9619,4187.0
2017-11-28 11:45:00,35.45,35.45,35.44,35.45,4526.0,31.9619,31.9619,31.9528,31.9619,4526.0
2017-11-28 11:50:00,35.45,35.45,35.44,35.45,3409.0,31.9619,31.9619,31.9528,31.9619,3409.0
2017-11-28 11:55:00,35.45,35.46,35.44,35.46,6886.0,31.9619,31.9709,31.9528,31.9709,6886.0
2017-11-28 12:00:00,35.46,35.46,35.45,35.46,14832.0,31.9709,31.9709,31.9619,31.9709,14832.0
2017-11-28 12:05:00,35.45,35.46,35.45,35.45,2100.0,31.9619,31.9709,31.9619,31.9619,2100.0
2017-11-28 12:10:00,35.46,35.46,35.45,35.46,1535.0,31.9709,31.9709,31.9619,31.9709,1535.0
2017-11-28 12:15:00,35.46,35.47,35.45,35.47,6001.0,31.9709,31.9799,31.9619,31.9799,6001.0
2017-11-28 12:20:00,35.47,35.48,35.46,35.48,2776.0,31.9799,31.9889,31.9709,31.9889,2776.0
2017-11-28 12:25:00,35.48,35.5,35.48,35.5,11095.0,31.9889,32.0069,31.9889,32.0069,11095.0
2017-11-28 12:30:00,35.5,35.5,35.48,35.49,14075.0,32.0069,32.0069,31.9889,31.9979,14075.0
2017-11-28 12:35:00,35.48,35.48,35.46,35.48,16878.0,31.9889,31.9889,31.9709,31.9889,16878.0
2017-11-28 12:40:00,35.48,35.48,35.47,35.48,2147.0,31.9889,31.9889,31.9799,31.9889,2147.0
2017-11-28 12:45:00,35.48,35.48,35.47,35.48,1200.0,31.9889,31.9889,31.9799,31.9889,1200.0
2017-11-28 12:50:00,35.48,35.49,35.47,35.49,9470.0,31.9889,31.9979,31.9799,31.9979,9470.0
2017-11-28 12:55:00,35.49,35.5,35.48,35.5,10919.0,31.9979,32.0069,31.9889,32.0069,10919.0
2017-11-28 13:00:00,35.5,35.5,35.49,35.5,8443.0,32.0069,32.0069,31.9979,32.0069,8443.0
2017-11-28 13:05:00,35.5,35.51,35.49,35.51,10054.0,32.0069,32.016,31.9979,32.016,10054.0
2017-11-28 13:10:00,35.51,35.51,35.5,35.5,4979.0,32.016,32.016,32.0069,32.0069,4979.0
2017-11-28 13:15:00,35.5,35.51,35.47,35.48,17784.0,32.0069,32.016,31.9799,31.9889,17784.0
2017-11-28 13:20:00,35.48,35.49,35.46,35.46,19256.0,31.9889,31.9979,31.9709,31.9709,19256.0
2017-11-28 13:25:00,35.46,35.47,35.44,35.47,22428.0,31.9709,31.9799,31.9528,31.9799,22428.0
2017-11-28 13:30:00,35.46,35.47,35.46,35.47,2600.0,31.9709,31.9799,31.9709,31.9799,2600.0
2017-11-28 13:35:00,35.47,35.47,35.46,35.47,2536.0,31.9799,31.9799,31.9709,31.9799,2536.0
2017-11-28 13:40:00,35.46,35.47,35.46,35.47,2060.0,31.9709,31.9799,31.9709,31.9799,2060.0
2017-11-28 13:45:00,35.47,35.47,35.45,35.45,10976.0,31.9799,31.9799,31.9619,31.9619,10976.0
2017-11-28 13:50:00,35.45,35.45,35.41,35.41,20713.0,31.9619,31.9619,31.9258,31.9258,20713.0
2017-11-28 13:55:00,35.4,35.42,35.38,35.39,38568.0,31.9168,31.9348,31.8988,31.9078,38568.0
2017-11-28 14:00:00,35.39,35.39,35.35,35.35,56223.0,31.9078,31.9078,31.8717,31.8717,56223.0
2017-11-28 14:05:00,35.36,35.38,35.35,35.38,25629.0,31.8807,31.8988,31.8717,31.8988,25629.0
2017-11-28 14:10:00,35.37,35.37,35.35,35.36,6634.0,31.8897,31.8897,31.8717,31.8807,6634.0
2017-11-28 14:15:00,35.36,35.38,35.35,35.37,18101.0,31.8807,31.8988,31.8717,31.8897,18101.0
2017-11-28 14:20:00,35.37,35.38,35.37,35.38,4998.0,31.8897,31.8988,31.8897,31.8988,4998.0
2017-11-28 14:25:00,35.38,35.39,35.37,35.38,10424.0,31.8988,31.9078,31.8897,31.8988,10424.0
2017-11-28 14:30:00,35.38,35.4,35.37,35.4,6422.0,31.8988,31.9168,31.8897,31.9168,6422.0
2017-11-28 14:35:00,35.4,35.42,35.4,35.42,9043.0,31.9168,31.9348,31.9168,31.9348,9043.0
2017-11-28 14:40:00,35.42,35.44,35.41,35.44,22391.0,31.9348,31.9528,31.9258,31.9528,22391.0
2017-11-28 14:45:00,35.44,35.44,35.41,35.41,15135.0,31.9528,31.9528,31.9258,31.9258,15135.0
2017-11-28 14:50:00,35.41,35.44,35.41,35.44,22807.0,31.9258,31.9528,31.9258,31.9528,22807.0
2017-11-28 14:55:00,35.43,35.44,35.41,35.42,17471.0,31.9438,31.9528,31.9258,31.9348,17471.0
2017-11-28 15:00:00,35.42,35.44,35.42,35.44,26911.0,31.9348,31.9528,31.9348,31.9528,26911.0
2017-11-28 15:05:00,35.44,35.44,35.43,35.44,2482.0,31.9528,31.9528,31.9438,31.9528,2482.0
2017-11-28 15:10:00,35.44,35.46,35.44,35.45,30465.0,31.9528,31.9709,31.9528,31.9619,30465.0
2017-11-28 15:15:00,35.45,35.46,35.44,35.45,10078.0,31.9619,31.9709,31.9528,31.9619,10078.0
2017-11-28 15:20:00,35.45,35.47,35.45,35.46,16917.0,31.9619,31.9799,31.9619,31.9709,16917.0
2017-11-28 15:25:00,35.46,35.46,35.44,35.45,24463.0,31.9709,31.9709,31.9528,31.9619,24463.0
2017-11-28 15:30:00,35.46,35.46,35.43,35.44,34402.0,31.9709,31.9709,31.9438,31.9528,34402.0
2017-11-28 15:35:00,35.44,35.44,35.4,35.42,118835.0,31.9528,31.9528,31.9168,31.9348,118835.0
2017-11-28 15:40:00,35.43,35.44,35.41,35.44,70734.0,31.9438,31.9528,31.9258,31.9528,70734.0
2017-11-28 15:45:00,35.45,35.46,35.42,35.43,58530.0,31.9619,31.9709,31.9348,31.9438,58530.0
2017-11-28 15:50:00,35.43,35.47,35.42,35.44,82778.0,31.9438,31.9799,31.9348,31.9528,82778.0
2017-11-28 15:55:00,35.45,35.46,35.42,35.45,144106.0,31.9619,31.9709,31.9348,31.9619,144106.0
2017-11-29 09:30:00,35.3,35.33,35.23,35.23,84103.0,31.8266,31.8537,31.7635,31.7635,84103.0
2017-11-29 09:35:00,35.23,35.23,35.17,35.2,58825.0,31.7635,31.7635,31.7094,31.7365,58825.0
2017-11-29 09:40:00,35.2,35.25,35.19,35.24,58229.0,31.7365,31.7815,31.7274,31.7725,58229.0
2017-11-29 09:45:00,35.23,35.24,35.2,35.2,49492.0,31.7635,31.7725,31.7365,31.7365,49492.0
2017-11-29 09:50:00,35.2,35.21,35.18,35.19,28494.0,31.7365,31.7455,31.7184,31.7274,28494.0
2017-11-29 09:55:00,35.19,35.21,35.18,35.21,33946.0,31.7274,31.7455,31.7184,31.7455,33946.0
2017-11-29 10:00:00,35.2,35.2,35.15,35.16,46186.0,31.7365,31.7365,31.6914,31.7004,46186.0
2017-11-29 10:05:00,35.16,35.21,35.16,35.2,95420.0,31.7004,31.7455,31.7004,31.7365,95420.0
2017-11-29 10:10:00,35.2,35.22,35.19,35.19,81512.0,31.7365,31.7545,31.7274,31.7274,81512.0
2017-11-29 10:15:00,35.2,35.2,35.16,35.17,82906.0,31.7365,31.7365,31.7004,31.7094,82906.0
2017-11-29 10:20:00,35.18,35.19,35.14,35.17,66478.0,31.7184,31.7274,31.6824,31.7094,66478.0
2017-11-29 10:25:00,35.16,35.16,35.13,35.13,35920.0,31.7004,31.7004,31.6733,31.6733,35920.0
2017-11-29 10:30:00,35.13,35.16,35.12,35.15,60276.0,31.6733,31.7004,31.6643,31.6914,60276.0
2017-11-29 10:35:00,35.15,35.21,35.14,35.2,90823.0,31.6914,31.7455,31.6824,31.7365,90823.0
2017-11-29 10:40:00,35.2,35.21,35.19,35.2,41437.0,31.7365,31.7455,31.7274,31.7365,41437.0
2017-11-29 10:45:00,35.2,35.2,35.17,35.18,33479.0,31.7365,31.7365,31.7094,31.7184,33479.0
2017-11-29 10:50:00,35.18,35.18,35.15,35.16,66218.0,31.7184,31.7184,31.6914,31.7004,66218.0
2017-11-29 10:55:00,35.17,35.18,35.16,35.18,45432.0,31.7094,31.7184,31.7004,31.7184,45432.0
2017-11-29 11:00:00,35.17,35.18,35.17,35.18,28420.0,31.7094,31.7184,31.7094,31.7184,28420.0
2017-11-29 11:05:00,35.18,35.18,35.16,35.16,44771.0,31.7184,31.7184,31.7004,31.7004,44771.0
2017-11-29 11:10:00,35.16,35.17,35.16,35.17,30583.0,31.7004,31.7094,31.7004,31.7094,30583.0
2017-11-29 11:15:00,35.16,35.17,35.14,35.15,58545.0,31.7004,31.7094,31.6824,31.6914,58545.0
2017-11-29 11:20:00,35.15,35.15,35.12,35.14,107089.0,31.6914,31.6914,31.6643,31.6824,107089.0
2017-11-29 11:25:00,35.13,35.15,35.12,35.14,82527.0,31.6733,31.6914,31.6643,31.6824,82527.0
2017-11-29 11:30:00,35.14,35.16,35.13,35.16,41705.0,31.6824,31.7004,31.6733,31.7004,41705.0
2017-11-29 11:35:00,35.16,35.18,35.15,35.18,71596.0,31.7004,31.7184,31.6914,31.7184,71596.0
2017-11-29 11:40:00,35.18,35.18,35.15,35.16,69943.0,31.7184,31.7184,31.6914,31.7004,69943.0
2017-11-29 11:45:00,35.16,35.16,35.15,35.16,10227.0,31.7004,31.7004,31.6914,31.7004,10227.0
2017-11-29 11:50:00,35.16,35.17,35.15,35.15,21606.0,31.7004,31.7094,31.6914,31.6914,21606.0
2017-11-29 11:55:00,35.15,35.16,35.1,35.11,21219.0,31.6914,31.7004,31.6463,31.6553,21219.0
2017-11-29 12:00:00,35.12,35.13,35.1,35.12,31693.0,31.6643,31.6733,31.6463,31.6643,31693.0
2017-11-29 12:05:00,35.11,35.12,35.1,35.11,24477.0,31.6553,31.6643,31.6463,31.6553,24477.0
2017-11-29 12:10:00,35.11,35.12,35.1,35.11,9578.0,31.6553,31.6643,31.6463,31.6553,9578.0
2017-11-29 12:15:00,35.1,35.13,35.1,35.12,12479.0,31.6463,31.6733,31.6463,31.6643,12479.0
2017-11-29 12:20:00,35.13,35.14,35.12,35.14,21424.0,31.6733,31.6824,31.6643,31.6824,21424.0
2017-11-29 12:25:00,35.13,35.14,35.13,35.13,28205.0,31.6733,31.6824,31.6733,31.6733,28205.0
2017-11-29 12:30:00,35.14,35.14,35.12,35.13,29184.0,31.6824,31.6824,31.6643,31.6733,29184.0
2017-11-29 12:35:00,35.13,35.13,35.12,35.13,13389.0,31.6733,31.6733,31.6643,31.6733,13389.0
2017-11-29 12:40:00,35.13,35.15,35.11,35.13,113298.0,31.6733,31.6914,31.6553,31.6733,113298.0
2017-11-29 12:45:00,35.12,35.13,35.12,35.12,14300.0,31.6643,31.6733,31.6643,31.6643,14300.0
2017-11-29 12:50:00,35.12,35.13,35.12,35.13,23284.0,31.6643,31.6733,31.6643,31.6733,23284.0
2017-11-29 12:55:00,35.13,35.13,35.09,35.09,50227.0,31.6733,31.6733,31.6373,31.6373,50227.0
2017-11-29 13:00:00,35.09,35.13,35.09,35.11,66894.0,31.6373,31.6733,31.6373,31.6553,66894.0
2017-11-29 13:05:00,35.1,35.11,35.09,35.1,22274.0,31.6463,31.6553,31.6373,31.6463,22274.0
2017-11-29 13:10:00,35.09,35.11,35.09,35.11,16477.0,31.6373,31.6553,31.6373,31.6553,16477.0
2017-11-29 13:15:00,35.11,35.12,35.1,35.12,19143.0,31.6553,31.6643,31.6463,31.6643,19143.0
2017-11-29 13:20:00,35.12,35.12,35.11,35.12,14050.0,31.6643,31.6643,31.6553,31.6643,14050.0
2017-11-29 13:25:00,35.12,35.12,35.11,35.12,11000.0,31.6643,31.6643,31.6553,31.6643,11000.0
2017-11-29 13:30:00,35.11,35.12,35.11,35.12,12560.0,31.6553,31.6643,31.6553,31.6643,12560.0
2017-11-29 13:35:00,35.12,35.12,35.11,35.12,17916.0,31.6643,31.6643,31.6553,31.6643,17916.0
2017-11-29 13:40:00,35.11,35.11,35.09,35.11,56049.0,31.6553,31.6553,31.6373,31.6553,56049.0
2017-11-29 13:45:00,35.11,35.11,35.08,35.11,29483.0,31.6553,31.6553,31.6283,31.6553,29483.0
2017-11-29 13:50:00,35.11,35.11,35.09,35.1,34699.0,31.6553,31.6553,31.6373,31.6463,34699.0
2017-11-29 13:55:00,35.09,35.11,35.09,35.1,23355.0,31.6373,31.6553,31.6373,31.6463,23355.0
2017-11-29 14:00:00,35.11,35.12,35.1,35.12,55190.0,31.6553,31.6643,31.6463,31.6643,55190.0
2017-11-29 14:05:00,35.12,35.12,35.11,35.12,10070.0,31.6643,31.6643,31.6553,31.6643,10070.0
2017-11-29 14:10:00,35.12,35.12,35.1,35.11,79010.0,31.6643,31.6643,31.6463,31.6553,79010.0
2017-11-29 14:15:00,35.11,35.11,35.1,35.11,8917.0,31.6553,31.6553,31.6463,31.6553,8917.0
2017-11-29 14:20:00,35.11,35.14,35.11,35.14,41182.0,31.6553,31.6824,31.6553,31.6824,41182.0
2017-11-29 14:25:00,35.14,35.14,35.09,35.11,25550.0,31.6824,31.6824,31.6373,31.6553,25550.0
2017-11-29 14:30:00,35.11,35.11,35.1,35.11,26614.0,31.6553,31.6553,31.6463,31.6553,26614.0
2017-11-29 14:35:00,35.11,35.11,35.1,35.1,29399.0,31.6553,31.6553,31.6463,31.6463,29399.0
2017-11-29 14:40:00,35.11,35.11,35.08,35.08,47994.0,31.6553,31.6553,31.6283,31.6283,47994.0
2017-11-29 14:45:00,35.08,35.11,35.07,35.09,73097.0,31.6283,31.6553,31.6193,31.6373,73097.0
2017-11-29 14:50:00,35.09,35.1,35.09,35.1,22330.0,31.6373,31.6463,31.6373,31.6463,22330.0
2017-11-29 14:55:00,35.1,35.1,35.09,35.1,24263.0,31.6463,31.6463,31.6373,31.6463,24263.0
2017-11-29 15:00:00,35.09,35.11,35.09,35.11,34829.0,31.6373,31.6553,31.6373,31.6553,34829.0
2017-11-29 15:05:00,35.1,35.11,35.1,35.11,25142.0,31.6463,31.6553,31.6463,31.6553,25142.0
2017-11-29 15:10:00,35.1,35.11,35.07,35.08,76214.0,31.6463,31.6553,31.6193,31.6283,76214.0
2017-11-29 15:15:00,35.08,35.08,35.07,35.08,28349.0,31.6283,31.6283,31.6193,31.6283,28349.0
2017-11-29 15:20:00,35.07,35.09,35.07,35.08,42185.0,31.6193,31.6373,31.6193,31.6283,42185.0
2017-11-29 15:25:00,35.08,35.09,35.08,35.09,32688.0,31.6283,31.6373,31.6283,31.6373,32688.0
2017-11-29 15:30:00,35.09,35.12,35.08,35.12,77346.0,31.6373,31.6643,31.6283,31.6643,77346.0
2017-11-29 15:35:00,35.12,35.12,35.08,35.09,100974.0,31.6643,31.6643,31.6283,31.6373,100974.0
2017-11-29 15:40:00,35.09,35.1,35.09,35.09,34817.0,31.6373,31.6463,31.6373,31.6373,34817.0
2017-11-29 15:45:00,35.09,35.1,35.09,35.1,162902.0,31.6373,31.6463,31.6373,31.6463,162902.0
2017-11-29 15:50:00,35.09,35.1,35.07,35.08,298160.0,31.6373,31.6463,31.6193,31.6283,298160.0
2017-11-29 15:55:00,35.08,35.08,35.06,35.06,429132.0,31.6283,31.6283,31.6102,31.6102,429132.0
2017-11-30 09:30:00,34.85,34.85,34.75,34.82,137432.0,31.4209,31.4209,31.3307,31.3939,137432.0
2017-11-30 09:35:00,34.82,34.82,34.78,34.79,48169.0,31.3939,31.3939,31.3578,31.3668,48169.0
2017-11-30 09:40:00,34.79,34.81,34.78,34.8,115589.0,31.3668,31.3848,31.3578,31.3758,115589.0
2017-11-30 09:45:00,34.8,34.81,34.78,34.8,56195.0,31.3758,31.3848,31.3578,31.3758,56195.0
2017-11-30 09:50:00,34.8,34.8,34.75,34.77,138684.0,31.3758,31.3758,31.3307,31.3488,138684.0
2017-11-30 09:55:00,34.77,34.8,34.76,34.79,64916.0,31.3488,31.3758,31.3398,31.3668,64916.0
2017-11-30 10:00:00,34.78,34.81,34.77,34.8,74621.0,31.3578,31.3848,31.3488,31.3758,74621.0
2017-11-30 10:05:00,34.8,34.82,34.79,34.82,56564.0,31.3758,31.3939,31.3668,31.3939,56564.0
2017-11-30 10:10:00,34.82,34.85,34.81,34.84,92368.0,31.3939,31.4209,31.3848,31.4119,92368.0
2017-11-30 10:15:00,34.83,34.84,34.81,34.84,47789.0,31.4029,31.4119,31.3848,31.4119,47789.0
2017-11-30 10:20:00,34.84,34.85,34.81,34.83,32859.0,31.4119,31.4209,31.3848,31.4029,32859.0
2017-11-30 10:25:00,34.83,34.84,34.82,34.83,21520.0,31.4029,31.4119,31.3939,31.4029,21520.0
2017-11-30 10:30:00,34.82,34.85,34.82,34.83,73674.0,31.3939,31.4209,31.3939,31.4029,73674.0
2017-11-30 10:35:00,34.83,34.84,34.81,34.83,23510.0,31.4029,31.4119,31.3848,31.4029,23510.0
2017-11-30 10:40:00,34.83,34.86,34.83,34.86,75437.0,31.4029,31.4299,31.4029,31.4299,75437.0
2017-11-30 10:45:00,34.86,34.87,34.85,34.86,32565.0,31.4299,31.4389,31.4209,31.4299,32565.0
2017-11-30 10:50:00,34.86,34.87,34.84,34.85,22500.0,31.4299,31.4389,31.4119,31.4209,22500.0
2017-11-30 10:55:00,34.84,34.88,34.84,34.88,32326.0,31.4119,31.4479,31.4119,31.4479,32326.0
2017-11-30 11:00:00,34.88,34.91,34.87,34.89,60524.0,31.4479,31.475,31.4389,31.457,60524.0
2017-11-30 11:05:00,34.89,34.89,34.88,34.89,7619.0,31.457,31.457,31.4479,31.457,7619.0
2017-11-30 11:10:00,34.89,34.9,34.88,34.9,41475.0,31.457,31.466,31.4479,31.466,41475.0
2017-11-30 11:15:00,34.88,34.9,34.88,34.9,46582.0,31.4479,31.466,31.4479,31.466,46582.0
2017-11-30 11:20:00,34.9,34.91,34.89,34.91,18746.0,31.466,31.475,31.457,31.475,18746.0
2017-11-30 11:25:00,34.91,34.91,34.87,34.88,71025.0,31.475,31.475,31.4389,31.4479,71025.0
2017-11-30 11:30:00,34.88,34.88,34.87,34.87,27801.0,31.4479,31.4479,31.4389,31.4389,27801.0
2017-11-30 11:35:00,34.87,34.88,34.86,34.87,29966.0,31.4389,31.4479,31.4299,31.4389,29966.0
2017-11-30 11:40:00,34.86,34.87,34.85,34.86,16815.0,31.4299,31.4389,31.4209,31.4299,16815.0
2017-11-30 11:45:00,34.86,34.87,34.85,34.87,51942.0,31.4299,31.4389,31.4209,31.4389,51942.0
2017-11-30 11:50:00,34.87,34.87,34.86,34.87,15085.0,31.4389,31.4389,31.4299,31.4389,15085.0
2017-11-30 11:55:00,34.87,34.87,34.86,34.87,17763.0,31.4389,31.4389,31.4299,31.4389,17763.0
2017-11-30 12:00:00,34.87,34.87,34.86,34.87,11750.0,31.4389,31.4389,31.4299,31.4389,11750.0
2017-11-30 12:05:00,34.87,34.87,34.85,34.86,21697.0,31.4389,31.4389,31.4209,31.4299,21697.0
2017-11-30 12:10:00,34.86,34.88,34.83,34.86,70166.0,31.4299,31.4479,31.4029,31.4299,70166.0
2017-11-30 12:15:00,34.86,34.87,34.86,34.87,13574.0,31.4299,31.4389,31.4299,31.4389,13574.0
2017-11-30 12:20:00,34.87,34.87,34.85,34.86,22745.0,31.4389,31.4389,31.4209,31.4299,22745.0
2017-11-30 12:25:00,34.85,34.86,34.85,34.86,8300.0,31.4209,31.4299,31.4209,31.4299,8300.0
2017-11-30 12:30:00,34.86,34.86,34.83,34.84,29190.0,31.4299,31.4299,31.4029,31.4119,29190.0
2017-11-30 12:35:00,34.84,34.85,34.84,34.85,14090.0,31.4119,31.4209,31.4119,31.4209,14090.0
2017-11-30 12:40:00,34.85,34.87,34.84,34.87,11047.0,31.4209,31.4389,31.4119,31.4389,11047.0
2017-11-30 12:45:00,34.87,34.88,34.86,34.87,45039.0,31.4389,31.4479,31.4299,31.4389,45039.0
2017-11-30 12:50:00,34.87,34.87,34.86,34.86,9831.0,31.4389,31.4389,31.4299,31.4299,9831.0
2017-11-30 12:55:00,34.86,34.87,34.83,34.87,51923.0,31.4299,31.4389,31.4029,31.4389,51923.0
2017-11-30 13:00:00,34.87,34.89,34.86,34.89,43361.0,31.4389,31.457,31.4299,31.457,43361.0
2017-11-30 13:05:00,34.89,34.9,34.87,34.88,28011.0,31.457,31.466,31.4389,31.4479,28011.0
2017-11-30 13:10:00,34.88,34.88,34.87,34.88,10260.0,31.4479,31.4479,31.4389,31.4479,10260.0
2017-11-30 13:15:00,34.88,34.88,34.83,34.85,20828.0,31.4479,31.4479,31.4029,31.4209,20828.0
2017-11-30 13:20:00,34.85,34.87,34.84,34.85,26376.0,31.4209,31.4389,31.4119,31.4209,26376.0
2017-11-30 13:25:00,34.85,34.86,34.84,34.85,7840.0,31.4209,31.4299,31.4119,31.4209,7840.0
2017-11-30 13:30:00,34.84,34.85,34.81,34.82,36174.0,31.4119,31.4209,31.3848,31.3939,36174.0
2017-11-30 13:35:00,34.82,34.83,34.81,34.83,35440.0,31.3939,31.4029,31.3848,31.4029,35440.0
2017-11-30 13:40:00,34.81,34.82,34.78,34.81,51511.0,31.3848,31.3939,31.3578,31.3848,51511.0
2017-11-30 13:45:00,34.8,34.82,34.8,34.82,13644.0,31.3758,31.3939,31.3758,31.3939,13644.0
2017-11-30 13:50:00,34.81,34.82,34.8,34.8,16755.0,31.3848,31.3939,31.3758,31.3758,16755.0
2017-11-30 13:55:00,34.8,34.81,34.79,34.8,24751.0,31.3758,31.3848,31.3668,31.3758,24751.0
2017-11-30 14:00:00,34.8,34.81,34.78,34.78,23118.0,31.3758,31.3848,31.3578,31.3578,23118.0
2017-11-30 14:05:00,34.79,34.8,34.78,34.79,114095.0,31.3668,31.3758,31.3578,31.3668,114095.0
2017-11-30 14:10:00,34.79,34.8,34.78,34.8,49246.0,31.3668,31.3758,31.3578,31.3758,49246.0
2017-11-30 14:15:00,34.8,34.8,34.79,34.8,16460.0,31.3758,31.3758,31.3668,31.3758,16460.0
2017-11-30 14:20:00,34.8,34.8,34.79,34.8,7928.0,31.3758,31.3758,31.3668,31.3758,7928.0
2017-11-30 14:25:00,34.8,34.82,34.79,34.82,72681.0,31.3758,31.3939,31.3668,31.3939,72681.0
2017-11-30 14:30:00,34.82,34.83,34.81,34.82,14807.0,31.3939,31.4029,31.3848,31.3939,14807.0
2017-11-30 14:35:00,34.82,34.82,34.78,34.8,29046.0,31.3939,31.3939,31.3578,31.3758,29046.0
2017-11-30 14:40:00,34.8,34.8,34.79,34.8,19326.0,31.3758,31.3758,31.3668,31.3758,19326.0
2017-11-30 14:45:00,34.8,34.8,34.79,34.8,7958.0,31.3758,31.3758,31.3668,31.3758,7958.0
2017-11-30 14:50:00,34.8,34.84,34.79,34.83,60760.0,31.3758,31.4119,31.3668,31.4029,60760.0
2017-11-30 14:55:00,34.84,34.87,34.8,34.86,70442.0,31.4119,31.4389,31.3758,31.4299,70442.0
2017-11-30 15:00:00,34.86,34.86,34.83,34.84,56433.0,31.4299,31.4299,31.4029,31.4119,56433.0
2017-11-30 15:05:00,34.84,34.85,34.81,34.84,51898.0,31.4119,31.4209,31.3848,31.4119,51898.0
2017-11-30 15:10:00,34.84,34.88,34.83,34.87,53120.0,31.4119,31.4479,31.4029,31.4389,53120.0
2017-11-30 15:15:00,34.87,34.88,34.86,34.88,43484.0,31.4389,31.4479,31.4299,31.4479,43484.0
2017-11-30 15:20:00,34.88,34.9,34.87,34.89,56554.0,31.4479,31.466,31.4389,31.457,56554.0
2017-11-30 15:25:00,34.9,34.91,34.89,34.91,61489.0,31.466,31.475,31.457,31.475,61489.0
2017-11-30 15:30:00,34.91,34.91,34.88,34.9,87965.0,31.475,31.475,31.4479,31.466,87965.0
2017-11-30 15:35:00,34.9,34.9,34.85,34.86,78634.0,31.466,31.466,31.4209,31.4299,78634.0
2017-11-30 15:40:00,34.86,34.86,34.85,34.86,85315.0,31.4299,31.4299,31.4209,31.4299,85315.0
2017-11-30 15:45:00,34.86,34.86,34.8,34.85,205616.0,31.4299,31.4299,31.3758,31.4209,205616.0
2017-11-30 15:50:00,34.85,34.86,34.81,34.85,208336.0,31.4209,31.4299,31.3848,31.4209,208336.0
2017-11-30 15:55:00,34.84,34.85,34.75,34.76,597555.0,31.4119,31.4209,31.3307,31.3398,597555.0
2017-12-01 09:30:00,34.45,34.49,34.37,34.38,139113.0,31.0603,31.0963,30.9881,30.9971,139113.0
2017-12-01 09:35:00,34.38,34.4,34.35,34.37,109053.0,30.9971,31.0152,30.9701,30.9881,109053.0
2017-12-01 09:40:00,34.37,34.38,34.29,34.3,101560.0,30.9881,30.9971,30.916,30.925,101560.0
2017-12-01 09:45:00,34.3,34.33,34.29,34.3,295315.0,30.925,30.9521,30.916,30.925,295315.0
2017-12-01 09:50:00,34.3,34.32,34.3,34.3,121213.0,30.925,30.9431,30.925,30.925,121213.0
2017-12-01 09:55:00,34.3,34.36,34.3,34.34,95685.0,30.925,30.9791,30.925,30.9611,95685.0
2017-12-01 10:00:00,34.33,34.37,34.31,34.34,136819.0,30.9521,30.9881,30.934,30.9611,136819.0
2017-12-01 10:05:00,34.34,34.42,34.34,34.41,494849.0,30.9611,31.0332,30.9611,31.0242,494849.0
2017-12-01 10:10:00,34.41,34.42,34.39,34.42,105696.0,31.0242,31.0332,31.0062,31.0332,105696.0
2017-12-01 10:15:00,34.41,34.44,34.4,34.44,71209.0,31.0242,31.0512,31.0152,31.0512,71209.0
2017-12-01 10:20:00,34.44,34.44,34.41,34.41,58690.0,31.0512,31.0512,31.0242,31.0242,58690.0
2017-12-01 10:25:00,34.41,34.42,34.4,34.41,130251.0,31.0242,31.0332,31.0152,31.0242,130251.0
2017-12-01 10:30:00,34.4,34.41,34.4,34.4,31200.0,31.0152,31.0242,31.0152,31.0152,31200.0
2017-12-01 10:35:00,34.4,34.42,34.4,34.41,58505.0,31.0152,31.0332,31.0152,31.0242,58505.0
2017-12-01 10:40:00,34.42,34.44,34.41,34.43,17756.0,31.0332,31.0512,31.0242,31.0422,17756.0
2017-12-01 10:45:00,34.43,34.44,34.4,34.43,56791.0,31.0422,31.0512,31.0152,31.0422,56791.0
2017-12-01 10:50:00,34.43,34.45,34.42,34.44,15625.0,31.0422,31.0603,31.0332,31.0512,15625.0
2017-12-01 10:55:00,34.43,34.44,34.4,34.41,35297.0,31.0422,31.0512,31.0152,31.0242,35297.0
2017-12-01 11:00:00,34.41,34.42,34.39,34.41,124357.0,31.0242,31.0332,31.0062,31.0242,124357.0
2017-12-01 11:05:00,34.41,34.45,34.38,34.45,103852.0,31.0242,31.0603,30.9971,31.0603,103852.0
2017-12-01 11:10:00,34.45,34.46,34.34,34.42,152796.0,31.0603,31.0693,30.9611,31.0332,152796.0
2017-12-01 11:15:00,34.42,34.43,34.38,34.41,181075.0,31.0332,31.0422,30.9971,31.0242,181075.0
2017-12-01 11:20:00,34.41,34.42,34.35,34.37,96809.0,31.0242,31.0332,30.9701,30.9881,96809.0
2017-12-01 11:25:00,34.36,34.39,34.33,34.34,108620.0,30.9791,31.0062,30.9521,30.9611,108620.0
2017-12-01 11:30:00,34.35,34.35,34.24,34.3,116340.0,30.9701,30.9701,30.8709,30.925,116340.0
2017-12-01 11:35:00,34.3,34.32,34.27,34.31,159350.0,30.925,30.9431,30.898,30.934,159350.0
2017-12-01 11:40:00,34.31,34.33,34.29,34.3,125921.0,30.934,30.9521,30.916,30.925,125921.0
2017-12-01 11:45:00,34.3,34.31,34.25,34.26,83232.0,30.925,30.934,30.8799,30.889,83232.0
2017-12-01 11:50:00,34.25,34.28,34.23,34.26,74689.0,30.8799,30.907,30.8619,30.889,74689.0
2017-12-01 11:55:00,34.26,34.27,34.22,34.24,123140.0,30.889,30.898,30.8529,30.8709,123140.0
2017-12-01 12:00:00,34.24,34.3,34.23,34.3,69429.0,30.8709,30.925,30.8619,30.925,69429.0
2017-12-01 12:05:00,34.29,34.33,34.27,34.31,95899.0,30.916,30.9521,30.898,30.934,95899.0
2017-12-01 12:10:00,34.31,34.31,34.26,34.27,66461.0,30.934,30.934,30.889,30.898,66461.0
2017-12-01 12:15:00,34.28,34.29,34.25,34.28,87769.0,30.907,30.916,30.8799,30.907,87769.0
2017-12-01 12:20:00,34.28,34.29,34.25,34.26,51191.0,30.907,30.916,30.8799,30.889,51191.0
2017-12-01 12:25:00,34.27,34.29,34.26,34.27,50390.0,30.898,30.916,30.889,30.898,50390.0
2017-12-01 12:30:00,34.27,34.28,34.25,34.26,37666.0,30.898,30.907,30.8799,30.889,37666.0
2017-12-01 12:35:00,34.25,34.27,34.24,34.27,38070.0,30.8799,30.898,30.8709,30.898,38070.0
2017-12-01 12:40:00,34.26,34.29,34.25,34.29,19422.0,30.889,30.916,30.8799,30.916,19422.0
2017-12-01 12:45:00,34.28,34.32,34.26,34.31,49118.0,30.907,30.9431,30.889,30.934,49118.0
2017-12-01 12:50:00,34.32,34.34,34.3,34.32,31048.0,30.9431,30.9611,30.925,30.9431,31048.0
2017-12-01 12:55:00,34.33,34.33,34.3,34.32,10834.0,30.9521,30.9521,30.925,30.9431,10834.0
2017-12-01 13:00:00,34.31,34.32,34.29,34.32,13743.0,30.934,30.9431,30.916,30.9431,13743.0
2017-12-01 13:05:00,34.32,34.32,34.29,34.29,12470.0,30.9431,30.9431,30.916,30.916,12470.0
2017-12-01 13:10:00,34.29,34.32,34.28,34.3,21787.0,30.916,30.9431,30.907,30.925,21787.0
2017-12-01 13:15:00,34.3,34.31,34.27,34.29,11528.0,30.925,30.934,30.898,30.916,11528.0
2017-12-01 13:20:00,34.29,34.31,34.27,34.3,15960.0,30.916,30.934,30.898,30.925,15960.0
2017-12-01 13:25:00,34.3,34.31,34.28,34.3,15073.0,30.925,30.934,30.907,30.925,15073.0
2017-12-01 13:30:00,34.3,34.33,34.3,34.32,18067.0,30.925,30.9521,30.925,30.9431,18067.0
2017-12-01 13:35:00,34.32,34.34,34.31,34.32,14262.0,30.9431,30.9611,30.934,30.9431,14262.0
2017-12-01 13:40:00,34.32,34.32,34.29,34.3,8085.0,30.9431,30.9431,30.916,30.925,8085.0
2017-12-01 13:45:00,34.3,34.31,34.28,34.29,14402.0,30.925,30.934,30.907,30.916,14402.0
2017-12-01 13:50:00,34.29,34.29,34.28,34.29,9911.0,30.916,30.916,30.907,30.916,9911.0
2017-12-01 13:55:00,34.29,34.3,34.28,34.28,14274.0,30.916,30.925,30.907,30.907,14274.0
2017-12-01 14:00:00,34.29,34.3,34.28,34.29,9272.0,30.916,30.925,30.907,30.916,9272.0
2017-12-01 14:05:00,34.29,34.29,34.27,34.29,20642.0,30.916,30.916,30.898,30.916,20642.0
2017-12-01 14:10:00,34.28,34.29,34.28,34.29,11609.0,30.907,30.916,30.907,30.916,11609.0
2017-12-01 14:15:00,34.29,34.31,34.28,34.3,21299.0,30.916,30.934,30.907,30.925,21299.0
2017-12-01 14:20:00,34.3,34.3,34.29,34.3,9940.0,30.925,30.925,30.916,30.925,9940.0
2017-12-01 14:25:00,34.3,34.34,34.29,34.32,11434.0,30.925,30.9611,30.916,30.9431,11434.0
2017-12-01 14:30:00,34.32,34.33,34.31,34.31,7977.0,30.9431,30.9521,30.934,30.934,7977.0
2017-12-01 14:35:00,34.31,34.32,34.29,34.29,13977.0,30.934,30.9431,30.916,30.916,13977.0
2017-12-01 14:40:00,34.29,34.3,34.29,34.3,11041.0,30.916,30.925,30.916,30.925,11041.0
2017-12-01 14:45:00,34.29,34.3,34.26,34.27,29956.0,30.916,30.925,30.889,30.898,29956.0
2017-12-01 14:50:00,34.27,34.27,34.26,34.27,15141.0,30.898,30.898,30.889,30.898,15141.0
2017-12-01 14:55:00,34.27,34.29,34.26,34.29,41267.0,30.898,30.916,30.889,30.916,41267.0
2017-12-01 15:00:00,34.28,34.28,34.26,34.27,19176.0,30.907,30.907,30.889,30.898,19176.0
2017-12-01 15:05:00,34.27,34.31,34.27,34.3,34457.0,30.898,30.934,30.898,30.925,34457.0
2017-12-01 15:10:00,34.3,34.31,34.28,34.28,13667.0,30.925,30.934,30.907,30.907,13667.0
2017-12-01 15:15:00,34.29,34.29,34.27,34.27,25766.0,30.916,30.916,30.898,30.898,25766.0
2017-12-01 15:20:00,34.27,34.29,34.27,34.28,51754.0,30.898,30.916,30.898,30.907,51754.0
2017-12-01 15:25:00,34.28,34.29,34.28,34.29,17627.0,30.907,30.916,30.907,30.916,17627.0
2017-12-01 15:30:00,34.28,34.29,34.28,34.29,50765.0,30.907,30.916,30.907,30.916,50765.0
2017-12-01 15:35:00,34.29,34.29,34.28,34.28,41217.0,30.916,30.916,30.907,30.907,41217.0
2017-12-01 15:40:00,34.28,34.29,34.28,34.28,78891.0,30.907,30.916,30.907,30.907,78891.0
2017-12-01 15:45:00,34.28,34.29,34.25,34.27,135072.0,30.907,30.916,30.8799,30.898,135072.0
2017-12-01 15:50:00,34.27,34.28,34.25,34.26,161033.0,30.898,30.907,30.8799,30.889,161033.0
2017-12-01 15:55:00,34.26,34.26,34.23,34.24,466413.0,30.889,30.889,30.8619,30.8709,466413.0
2017-12-04 09:30:00,34.55,34.69,34.5,34.61,64388.0,31.1504,31.2766,31.1053,31.2045,64388.0
2017-12-04 09:35:00,34.6,34.62,34.58,34.59,153407.0,31.1955,31.2135,31.1775,31.1865,153407.0
2017-12-04 09:40:00,34.6,34.6,34.57,34.59,91523.0,31.1955,31.1955,31.1685,31.1865,91523.0
2017-12-04 09:45:00,34.58,34.58,34.55,34.56,53329.0,31.1775,31.1775,31.1504,31.1594,53329.0
2017-12-04 09:50:00,34.57,34.57,34.54,34.55,24932.0,31.1685,31.1685,31.1414,31.1504,24932.0
2017-12-04 09:55:00,34.55,34.55,34.51,34.52,57087.0,31.1504,31.1504,31.1144,31.1234,57087.0
2017-12-04 10:00:00,34.52,34.53,34.5,34.52,37665.0,31.1234,31.1324,31.1053,31.1234,37665.0
2017-12-04 10:05:00,34.52,34.52,34.47,34.48,124118.0,31.1234,31.1234,31.0783,31.0873,124118.0
2017-12-04 10:10:00,34.48,34.49,34.46,34.46,89376.0,31.0873,31.0963,31.0693,31.0693,89376.0
2017-12-04 10:15:00,34.46,34.47,34.44,34.45,95909.0,31.0693,31.0783,31.0512,31.0603,95909.0
2017-12-04 10:20:00,34.45,34.46,34.44,34.46,63829.0,31.0603,31.0693,31.0512,31.0693,63829.0
2017-12-04 10:25:00,34.46,34.46,34.43,34.44,37365.0,31.0693,31.0693,31.0422,31.0512,37365.0
2017-12-04 10:30:00,34.44,34.44,34.42,34.44,52176.0,31.0512,31.0512,31.0332,31.0512,52176.0
2017-12-04 10:35:00,34.44,34.45,34.43,34.43,20753.0,31.0512,31.0603,31.0422,31.0422,20753.0
2017-12-04 10:40:00,34.44,34.44,34.42,34.42,26636.0,31.0512,31.0512,31.0332,31.0332,26636.0
2017-12-04 10:45:00,34.42,34.43,34.39,34.41,78119.0,31.0332,31.0422,31.0062,31.0242,78119.0
2017-12-04 10:50:00,34.41,34.41,34.37,34.38,84933.0,31.0242,31.0242,30.9881,30.9971,84933.0
2017-12-04 10:55:00,34.38,34.38,34.35,34.38,45434.0,30.9971,30.9971,30.9701,30.9971,45434.0
2017-12-04 11:00:00,34.38,34.4,34.37,34.39,86486.0,30.9971,31.0152,30.9881,31.0062,86486.0
2017-12-04 11:05:00,34.39,34.39,34.37,34.38,12019.0,31.0062,31.0062,30.9881,30.9971,12019.0
2017-12-04 11:10:00,34.39,34.4,34.37,34.37,56498.0,31.0062,31.0152,30.9881,30.9881,56498.0
2017-12-04 11:15:00,34.38,34.4,34.37,34.39,13821.0,30.9971,31.0152,30.9881,31.0062,13821.0
2017-12-04 11:20:00,34.4,34.41,34.38,34.39,57773.0,31.0152,31.0242,30.9971,31.0062,57773.0
2017-12-04 11:25:00,34.39,34.39,34.37,34.38,26921.0,31.0062,31.0062,30.9881,30.9971,26921.0
2017-12-04 11:30:00,34.38,34.38,34.35,34.35,21697.0,30.9971,30.9971,30.9701,30.9701,21697.0
2017-12-04 11:35:00,34.36,34.4,34.35,34.39,14744.0,30.9791,31.0152,30.9701,31.0062,14744.0
2017-12-04 11:40:00,34.39,34.4,34.38,34.39,10045.0,31.0062,31.0152,30.9971,31.0062,10045.0
2017-12-04 11:45:00,34.39,34.4,34.38,34.39,13935.0,31.0062,31.0152,30.9971,31.0062,13935.0
2017-12-04 11:50:00,34.39,34.4,34.39,34.39,14351.0,31.0062,31.0152,31.0062,31.0062,14351.0
2017-12-04 11:55:00,34.39,34.4,34.38,34.4,17626.0,31.0062,31.0152,30.9971,31.0152,17626.0
2017-12-04 12:00:00,34.4,34.42,34.39,34.4,26223.0,31.0152,31.0332,31.0062,31.0152,26223.0
2017-12-04 12:05:00,34.4,34.41,34.4,34.4,8409.0,31.0152,31.0242,31.0152,31.0152,8409.0
2017-12-04 12:10:00,34.41,34.41,34.39,34.41,44658.0,31.0242,31.0242,31.0062,31.0242,44658.0
2017-12-04 12:15:00,34.41,34.41,34.39,34.39,18207.0,31.0242,31.0242,31.0062,31.0062,18207.0
2017-12-04 12:20:00,34.39,34.4,34.37,34.4,35739.0,31.0062,31.0152,30.9881,31.0152,35739.0
2017-12-04 12:25:00,34.39,34.39,34.37,34.37,11483.0,31.0062,31.0062,30.9881,30.9881,11483.0
2017-12-04 12:30:00,34.38,34.38,34.37,34.37,6510.0,30.9971,30.9971,30.9881,30.9881,6510.0
2017-12-04 12:35:00,34.38,34.38,34.37,34.37,19629.0,30.9971,30.9971,30.9881,30.9881,19629.0
2017-12-04 12:40:00,34.38,34.38,34.37,34.37,6200.0,30.9971,30.9971,30.9881,30.9881,6200.0
2017-12-04 12:45:00,34.38,34.4,34.37,34.4,10871.0,30.9971,31.0152,30.9881,31.0152,10871.0
2017-12-04 12:50:00,34.4,34.41,34.4,34.4,9758.0,31.0152,31.0242,31.0152,31.0152,9758.0
2017-12-04 12:55:00,34.4,34.4,34.39,34.39,5229.0,31.0152,31.0152,31.0062,31.0062,5229.0
2017-12-04 13:00:00,34.4,34.41,34.39,34.41,9190.0,31.0152,31.0242,31.0062,31.0242,9190.0
2017-12-04 13:05:00,34.41,34.42,34.4,34.41,16596.0,31.0242,31.0332,31.0152,31.0242,16596.0
2017-12-04 13:10:00,34.41,34.43,34.41,34.42,7410.0,31.0242,31.0422,31.0242,31.0332,7410.0
2017-12-04 13:15:00,34.42,34.43,34.41,34.41,22130.0,31.0332,31.0422,31.0242,31.0242,22130.0
2017-12-04 13:20:00,34.41,34.44,34.41,34.44,19234.0,31.0242,31.0512,31.0242,31.0512,19234.0
2017-12-04 13:25:00,34.43,34.44,34.41,34.41,17503.0,31.0422,31.0512,31.0242,31.0242,17503.0
2017-12-04 13:30:00,34.42,34.43,34.41,34.42,37607.0,31.0332,31.0422,31.0242,31.0332,37607.0
2017-12-04 13:35:00,34.42,34.43,34.42,34.43,10842.0,31.0332,31.0422,31.0332,31.0422,10842.0
2017-12-04 13:40:00,34.43,34.44,34.42,34.43,7698.0,31.0422,31.0512,31.0332,31.0422,7698.0
2017-12-04 13:45:00,34.43,34.44,34.42,34.42,14796.0,31.0422,31.0512,31.0332,31.0332,14796.0
2017-12-04 13:50:00,34.42,34.43,34.4,34.41,14777.0,31.0332,31.0422,31.0152,31.0242,14777.0
2017-12-04 13:55:00,34.41,34.41,34.4,34.4,9819.0,31.0242,31.0242,31.0152,31.0152,9819.0
2017-12-04 14:00:00,34.4,34.41,34.4,34.4,5836.0,31.0152,31.0242,31.0152,31.0152,5836.0
2017-12-04 14:05:00,34.41,34.41,34.39,34.4,24278.0,31.0242,31.0242,31.0062,31.0152,24278.0
2017-12-04 14:10:00,34.39,34.4,34.39,34.39,5899.0,31.0062,31.0152,31.0062,31.0062,5899.0
2017-12-04 14:15:00,34.39,34.4,34.39,34.39,9681.0,31.0062,31.0152,31.0062,31.0062,9681.0
2017-12-04 14:20:00,34.39,34.4,34.39,34.4,15101.0,31.0062,31.0152,31.0062,31.0152,15101.0
2017-12-04 14:25:00,34.4,34.41,34.39,34.4,12823.0,31.0152,31.0242,31.0062,31.0152,12823.0
2017-12-04 14:30:00,34.41,34.41,34.38,34.39,22625.0,31.0242,31.0242,30.9971,31.0062,22625.0
2017-12-04 14:35:00,34.4,34.4,34.38,34.4,14172.0,31.0152,31.0152,30.9971,31.0152,14172.0
2017-12-04 14:40:00,34.4,34.4,34.38,34.38,13751.0,31.0152,31.0152,30.9971,30.9971,13751.0
2017-12-04 14:45:00,34.39,34.41,34.38,34.4,26997.0,31.0062,31.0242,30.9971,31.0152,26997.0
2017-12-04 14:50:00,34.4,34.41,34.39,34.39,24037.0,31.0152,31.0242,31.0062,31.0062,24037.0
2017-12-04 14:55:00,34.39,34.39,34.38,34.38,17795.0,31.0062,31.0062,30.9971,30.9971,17795.0
2017-12-04 15:00:00,34.37,34.38,34.36,34.36,10547.0,30.9881,30.9971,30.9791,30.9791,10547.0
2017-12-04 15:05:00,34.37,34.38,34.36,34.38,27041.0,30.9881,30.9971,30.9791,30.9971,27041.0
2017-12-04 15:10:00,34.38,34.38,34.36,34.36,13613.0,30.9971,30.9971,30.9791,30.9791,13613.0
2017-12-04 15:15:00,34.37,34.37,34.36,34.36,14722.0,30.9881,30.9881,30.9791,30.9791,14722.0
2017-12-04 15:20:00,34.36,34.38,34.36,34.38,20228.0,30.9791,30.9971,30.9791,30.9971,20228.0
2017-12-04 15:25:00,34.38,34.38,34.35,34.35,32471.0,30.9971,30.9971,30.9701,30.9701,32471.0
2017-12-04 15:30:00,34.35,34.37,34.33,34.35,64413.0,30.9701,30.9881,30.9521,30.9701,64413.0
2017-12-04 15:35:00,34.35,34.36,34.33,34.34,38377.0,30.9701,30.9791,30.9521,30.9611,38377.0
2017-12-04 15:40:00,34.33,34.37,34.33,34.35,67237.0,30.9521,30.9881,30.9521,30.9701,67237.0
2017-12-04 15:45:00,34.34,34.35,34.31,34.31,39258.0,30.9611,30.9701,30.934,30.934,39258.0
2017-12-04 15:50:00,34.32,34.36,34.31,34.34,70808.0,30.9431,30.9791,30.934,30.9611,70808.0
2017-12-04 15:55:00,34.34,34.37,34.33,34.36,206472.0,30.9611,30.9881,30.9521,30.9791,206472.0
2017-12-05 09:30:00,34.47,34.61,34.39,34.47,19291.0,31.0783,31.2045,31.0062,31.0783,19291.0
2017-12-05 09:35:00,34.47,34.53,34.47,34.52,72456.0,31.0783,31.1324,31.0783,31.1234,72456.0
2017-12-05 09:40:00,34.52,34.53,34.5,34.51,71329.0,31.1234,31.1324,31.1053,31.1144,71329.0
2017-12-05 09:45:00,34.51,34.52,34.5,34.52,23638.0,31.1144,31.1234,31.1053,31.1234,23638.0
2017-12-05 09:50:00,34.52,34.52,34.48,34.49,23487.0,31.1234,31.1234,31.0873,31.0963,23487.0
2017-12-05 09:55:00,34.49,34.52,34.48,34.5,53280.0,31.0963,31.1234,31.0873,31.1053,53280.0
2017-12-05 10:00:00,34.5,34.53,34.49,34.51,19059.0,31.1053,31.1324,31.0963,31.1144,19059.0
2017-12-05 10:05:00,34.51,34.51,34.47,34.48,38520.0,31.1144,31.1144,31.0783,31.0873,38520.0
2017-12-05 10:10:00,34.49,34.51,34.47,34.49,16374.0,31.0963,31.1144,31.0783,31.0963,16374.0
2017-12-05 10:15:00,34.49,34.53,34.49,34.52,9525.0,31.0963,31.1324,31.0963,31.1234,9525.0
2017-12-05 10:20:00,34.53,34.53,34.5,34.52,24713.0,31.1324,31.1324,31.1053,31.1234,24713.0
2017-12-05 10:25:00,34.52,34.54,34.51,34.54,23530.0,31.1234,31.1414,31.1144,31.1414,23530.0
2017-12-05 10:30:00,34.53,34.55,34.52,34.54,13965.0,31.1324,31.1504,31.1234,31.1414,13965.0
2017-12-05 10:35:00,34.54,34.54,34.52,34.52,11536.0,31.1414,31.1414,31.1234,31.1234,11536.0
2017-12-05 10:40:00,34.52,34.55,34.51,34.54,27424.0,31.1234,31.1504,31.1144,31.1414,27424.0
2017-12-05 10:45:00,34.54,34.55,34.54,34.55,5950.0,31.1414,31.1504,31.1414,31.1504,5950.0
2017-12-05 10:50:00,34.55,34.55,34.53,34.55,16000.0,31.1504,31.1504,31.1324,31.1504,16000.0
2017-12-05 10:55:00,34.55,34.58,34.55,34.58,27352.0,31.1504,31.1775,31.1504,31.1775,27352.0
2017-12-05 11:00:00,34.58,34.58,34.55,34.55,20962.0,31.1775,31.1775,31.1504,31.1504,20962.0
2017-12-05 11:05:00,34.55,34.57,34.54,34.56,199306.0,31.1504,31.1685,31.1414,31.1594,199306.0
2017-12-05 11:10:00,34.55,34.56,34.55,34.55,4270.0,31.1504,31.1594,31.1504,31.1504,4270.0
2017-12-05 11:15:00,34.55,34.55,34.54,34.55,4900.0,31.1504,31.1504,31.1414,31.1504,4900.0
2017-12-05 11:20:00,34.54,34.58,34.54,34.57,14109.0,31.1414,31.1775,31.1414,31.1685,14109.0
2017-12-05 11:25:00,34.57,34.58,34.56,34.57,8499.0,31.1685,31.1775,31.1594,31.1685,8499.0
2017-12-05 11:30:00,34.57,34.57,34.55,34.56,13871.0,31.1685,31.1685,31.1504,31.1594,13871.0
2017-12-05 11:35:00,34.55,34.55,34.54,34.54,8416.0,31.1504,31.1504,31.1414,31.1414,8416.0
2017-12-05 11:40:00,34.53,34.54,34.53,34.54,1300.0,31.1324,31.1414,31.1324,31.1414,1300.0
2017-12-05 11:45:00,34.54,34.54,34.53,34.54,3287.0,31.1414,31.1414,31.1324,31.1414,3287.0
2017-12-05 11:50:00,34.54,34.54,34.52,34.52,9100.0,31.1414,31.1414,31.1234,31.1234,9100.0
2017-12-05 11:55:00,34.52,34.53,34.5,34.51,10288.0,31.1234,31.1324,31.1053,31.1144,10288.0
2017-12-05 12:00:00,34.51,34.51,34.49,34.51,21117.0,31.1144,31.1144,31.0963,31.1144,21117.0
2017-12-05 12:05:00,34.5,34.53,34.5,34.52,3800.0,31.1053,31.1324,31.1053,31.1234,3800.0
2017-12-05 12:10:00,34.53,34.54,34.53,34.53,2000.0,31.1324,31.1414,31.1324,31.1324,2000.0
2017-12-05 12:15:00,34.54,34.56,34.52,34.54,37997.0,31.1414,31.1594,31.1234,31.1414,37997.0
2017-12-05 12:20:00,34.54,34.55,34.52,34.55,19677.0,31.1414,31.1504,31.1234,31.1504,19677.0
2017-12-05 12:25:00,34.55,34.55,34.54,34.55,2400.0,31.1504,31.1504,31.1414,31.1504,2400.0
2017-12-05 12:30:00,34.55,34.56,34.54,34.56,4701.0,31.1504,31.1594,31.1414,31.1594,4701.0
2017-12-05 12:35:00,34.57,34.57,34.54,34.54,5169.0,31.1685,31.1685,31.1414,31.1414,5169.0
2017-12-05 12:40:00,34.54,34.55,34.53,34.54,3330.0,31.1414,31.1504,31.1324,31.1414,3330.0
2017-12-05 12:45:00,34.54,34.55,34.52,34.52,7988.0,31.1414,31.1504,31.1234,31.1234,7988.0
2017-12-05 12:50:00,34.52,34.52,34.51,34.52,16475.0,31.1234,31.1234,31.1144,31.1234,16475.0
2017-12-05 12:55:00,34.51,34.52,34.49,34.49,68095.0,31.1144,31.1234,31.0963,31.0963,68095.0
2017-12-05 13:00:00,34.5,34.51,34.49,34.51,6559.0,31.1053,31.1144,31.0963,31.1144,6559.0
2017-12-05 13:05:00,34.51,34.51,34.48,34.48,10135.0,31.1144,31.1144,31.0873,31.0873,10135.0
2017-12-05 13:10:00,34.48,34.49,34.47,34.48,69262.0,31.0873,31.0963,31.0783,31.0873,69262.0
2017-12-05 13:15:00,34.48,34.49,34.48,34.49,4197.0,31.0873,31.0963,31.0873,31.0963,4197.0
2017-12-05 13:20:00,34.5,34.51,34.5,34.51,5797.0,31.1053,31.1144,31.1053,31.1144,5797.0
2017-12-05 13:25:00,34.51,34.51,34.5,34.51,400.0,31.1144,31.1144,31.1053,31.1144,400.0
2017-12-05 13:30:00,34.51,34.51,34.5,34.51,1863.0,31.1144,31.1144,31.1053,31.1144,1863.0
2017-12-05 13:35:00,34.51,34.52,34.5,34.51,8686.0,31.1144,31.1234,31.1053,31.1144,8686.0
2017-12-05 13:40:00,34.51,34.51,34.5,34.51,3180.0,31.1144,31.1144,31.1053,31.1144,3180.0
2017-12-05 13:45:00,34.51,34.51,34.5,34.51,2050.0,31.1144,31.1144,31.1053,31.1144,2050.0
2017-12-05 13:50:00,34.51,34.51,34.5,34.51,3028.0,31.1144,31.1144,31.1053,31.1144,3028.0
2017-12-05 13:55:00,34.51,34.51,34.5,34.51,3297.0,31.1144,31.1144,31.1053,31.1144,3297.0
2017-12-05 14:00:00,34.51,34.52,34.51,34.52,12013.0,31.1144,31.1234,31.1144,31.1234,12013.0
2017-12-05 14:05:00,34.52,34.52,34.49,34.52,17702.0,31.1234,31.1234,31.0963,31.1234,17702.0
2017-12-05 14:10:00,34.52,34.52,34.51,34.52,800.0,31.1234,31.1234,31.1144,31.1234,800.0
2017-12-05 14:15:00,34.51,34.52,34.49,34.51,16429.0,31.1144,31.1234,31.0963,31.1144,16429.0
2017-12-05 14:20:00,34.5,34.5,34.47,34.47,43036.0,31.1053,31.1053,31.0783,31.0783,43036.0
2017-12-05 14:25:00,34.47,34.48,34.46,34.46,37624.0,31.0783,31.0873,31.0693,31.0693,37624.0
2017-12-05 14:30:00,34.46,34.47,34.45,34.46,19901.0,31.0693,31.0783,31.0603,31.0693,19901.0
2017-12-05 14:35:00,34.45,34.46,34.43,34.44,8590.0,31.0603,31.0693,31.0422,31.0512,8590.0
2017-12-05 14:40:00,34.44,34.46,34.43,34.45,3983.0,31.0512,31.0693,31.0422,31.0603,3983.0
2017-12-05 14:45:00,34.45,34.46,34.42,34.43,23342.0,31.0603,31.0693,31.0332,31.0422,23342.0
2017-12-05 14:50:00,34.43,34.43,34.42,34.43,12370.0,31.0422,31.0422,31.0332,31.0422,12370.0
2017-12-05 14:55:00,34.42,34.43,34.42,34.43,11168.0,31.0332,31.0422,31.0332,31.0422,11168.0
2017-12-05 15:00:00,34.43,34.43,34.42,34.43,13557.0,31.0422,31.0422,31.0332,31.0422,13557.0
2017-12-05 15:05:00,34.43,34.43,34.42,34.43,9860.0,31.0422,31.0422,31.0332,31.0422,9860.0
2017-12-05 15:10:00,34.43,34.43,34.42,34.42,9408.0,31.0422,31.0422,31.0332,31.0332,9408.0
2017-12-05 15:15:00,34.42,34.43,34.42,34.43,6356.0,31.0332,31.0422,31.0332,31.0422,6356.0
2017-12-05 15:20:00,34.43,34.46,34.43,34.45,15875.0,31.0422,31.0693,31.0422,31.0603,15875.0
2017-12-05 15:25:00,34.45,34.46,34.44,34.44,37857.0,31.0603,31.0693,31.0512,31.0512,37857.0
2017-12-05 15:30:00,34.45,34.45,34.43,34.44,27130.0,31.0603,31.0603,31.0422,31.0512,27130.0
2017-12-05 15:35:00,34.45,34.46,34.43,34.44,23110.0,31.0603,31.0693,31.0422,31.0512,23110.0
2017-12-05 15:40:00,34.43,34.46,34.43,34.45,11285.0,31.0422,31.0693,31.0422,31.0603,11285.0
2017-12-05 15:45:00,34.44,34.44,34.41,34.43,40262.0,31.0512,31.0512,31.0242,31.0422,40262.0
2017-12-05 15:50:00,34.43,34.44,34.39,34.42,45626.0,31.0422,31.0512,31.0062,31.0332,45626.0
2017-12-05 15:55:00,34.42,34.45,34.4,34.44,115705.0,31.0332,31.0603,31.0152,31.0512,115705.0
2017-12-06 09:30:00,34.12,34.31,34.12,34.12,62643.0,30.7627,30.934,30.7627,30.7627,62643.0
2017-12-06 09:35:00,34.12,34.17,34.11,34.17,37307.0,30.7627,30.8078,30.7537,30.8078,37307.0
2017-12-06 09:40:00,34.18,34.2,34.16,34.18,70553.0,30.8168,30.8349,30.7988,30.8168,70553.0
2017-12-06 09:45:00,34.18,34.18,34.11,34.12,83760.0,30.8168,30.8168,30.7537,30.7627,83760.0
2017-12-06 09:50:00,34.12,34.13,34.09,34.11,72629.0,30.7627,30.7717,30.7357,30.7537,72629.0
2017-12-06 09:55:00,34.11,34.14,34.1,34.12,64860.0,30.7537,30.7808,30.7447,30.7627,64860.0
2017-12-06 10:00:00,34.12,34.15,34.11,34.12,29866.0,30.7627,30.7898,30.7537,30.7627,29866.0
2017-12-06 10:05:00,34.12,34.12,34.09,34.11,32465.0,30.7627,30.7627,30.7357,30.7537,32465.0
2017-12-06 10:10:00,34.11,34.11,34.08,34.09,31109.0,30.7537,30.7537,30.7267,30.7357,31109.0
2017-12-06 10:15:00,34.09,34.1,34.07,34.07,27658.0,30.7357,30.7447,30.7176,30.7176,27658.0
2017-12-06 10:20:00,34.08,34.08,34.07,34.07,20391.0,30.7267,30.7267,30.7176,30.7176,20391.0
2017-12-06 10:25:00,34.08,34.11,34.07,34.11,28648.0,30.7267,30.7537,30.7176,30.7537,28648.0
2017-12-06 10:30:00,34.11,34.13,34.09,34.09,24051.0,30.7537,30.7717,30.7357,30.7357,24051.0
2017-12-06 10:35:00,34.09,34.1,34.05,34.06,31845.0,30.7357,30.7447,30.6996,30.7086,31845.0
2017-12-06 10:40:00,34.06,34.09,34.06,34.09,20089.0,30.7086,30.7357,30.7086,30.7357,20089.0
2017-12-06 10:45:00,34.09,34.11,34.09,34.11,8312.0,30.7357,30.7537,30.7357,30.7537,8312.0
2017-12-06 10:50:00,34.11,34.12,34.1,34.12,13453.0,30.7537,30.7627,30.7447,30.7627,13453.0
2017-12-06 10:55:00,34.12,34.13,34.09,34.11,35122.0,30.7627,30.7717,30.7357,30.7537,35122.0
2017-12-06 11:00:00,34.12,34.12,34.07,34.09,51963.0,30.7627,30.7627,30.7176,30.7357,51963.0
2017-12-06 11:05:00,34.08,34.08,34.05,34.05,59818.0,30.7267,30.7267,30.6996,30.6996,59818.0
2017-12-06 11:10:00,34.05,34.06,34.04,34.05,13869.0,30.6996,30.7086,30.6906,30.6996,13869.0
2017-12-06 11:15:00,34.05,34.06,34.04,34.05,16700.0,30.6996,30.7086,30.6906,30.6996,16700.0
2017-12-06 11:20:00,34.05,34.09,34.05,34.05,25727.0,30.6996,30.7357,30.6996,30.6996,25727.0
2017-12-06 11:25:00,34.05,34.06,34.04,34.04,27116.0,30.6996,30.7086,30.6906,30.6906,27116.0
2017-12-06 11:30:00,34.04,34.06,34.04,34.04,16695.0,30.6906,30.7086,30.6906,30.6906,16695.0
2017-12-06 11:35:00,34.05,34.07,34.05,34.06,26532.0,30.6996,30.7176,30.6996,30.7086,26532.0
2017-12-06 11:40:00,34.06,34.06,34.05,34.05,10680.0,30.7086,30.7086,30.6996,30.6996,10680.0
2017-12-06 11:45:00,34.05,34.08,34.05,34.08,16487.0,30.6996,30.7267,30.6996,30.7267,16487.0
2017-12-06 11:50:00,34.08,34.09,34.07,34.09,18040.0,30.7267,30.7357,30.7176,30.7357,18040.0
2017-12-06 11:55:00,34.09,34.09,34.07,34.08,36898.0,30.7357,30.7357,30.7176,30.7267,36898.0
2017-12-06 12:00:00,34.08,34.08,34.06,34.07,14129.0,30.7267,30.7267,30.7086,30.7176,14129.0
2017-12-06 12:05:00,34.07,34.07,34.06,34.06,27374.0,30.7176,30.7176,30.7086,30.7086,27374.0
2017-12-06 12:10:00,34.07,34.07,34.06,34.06,27224.0,30.7176,30.7176,30.7086,30.7086,27224.0
2017-12-06 12:15:00,34.07,34.07,34.03,34.04,81287.0,30.7176,30.7176,30.6816,30.6906,81287.0
2017-12-06 12:20:00,34.04,34.05,34.03,34.05,42788.0,30.6906,30.6996,30.6816,30.6996,42788.0
2017-12-06 12:25:00,34.05,34.06,34.04,34.06,19517.0,30.6996,30.7086,30.6906,30.7086,19517.0
2017-12-06 12:30:00,34.05,34.06,34.05,34.06,11017.0,30.6996,30.7086,30.6996,30.7086,11017.0
2017-12-06 12:35:00,34.05,34.06,34.05,34.06,15208.0,30.6996,30.7086,30.6996,30.7086,15208.0
2017-12-06 12:40:00,34.05,34.06,34.05,34.06,7471.0,30.6996,30.7086,30.6996,30.7086,7471.0
2017-12-06 12:45:00,34.05,34.07,34.05,34.07,12386.0,30.6996,30.7176,30.6996,30.7176,12386.0
2017-12-06 12:50:00,34.07,34.07,34.06,34.07,9695.0,30.7176,30.7176,30.7086,30.7176,9695.0
2017-12-06 12:55:00,34.07,34.07,34.06,34.07,20200.0,30.7176,30.7176,30.7086,30.7176,20200.0
2017-12-06 13:00:00,34.07,34.07,34.06,34.07,14118.0,30.7176,30.7176,30.7086,30.7176,14118.0
2017-12-06 13:05:00,34.07,34.07,34.06,34.07,12291.0,30.7176,30.7176,30.7086,30.7176,12291.0
2017-12-06 13:10:00,34.07,34.07,34.06,34.07,12600.0,30.7176,30.7176,30.7086,30.7176,12600.0
2017-12-06 13:15:00,34.07,34.09,34.06,34.08,23345.0,30.7176,30.7357,30.7086,30.7267,23345.0
2017-12-06 13:20:00,34.08,34.08,34.07,34.08,7603.0,30.7267,30.7267,30.7176,30.7267,7603.0
2017-12-06 13:25:00,34.08,34.08,34.07,34.08,9100.0,30.7267,30.7267,30.7176,30.7267,9100.0
2017-12-06 13:30:00,34.08,34.08,34.07,34.08,36778.0,30.7267,30.7267,30.7176,30.7267,36778.0
2017-12-06 13:35:00,34.08,34.09,34.07,34.09,13748.0,30.7267,30.7357,30.7176,30.7357,13748.0
2017-12-06 13:40:00,34.09,34.1,34.09,34.09,18652.0,30.7357,30.7447,30.7357,30.7357,18652.0
2017-12-06 13:45:00,34.1,34.1,34.09,34.09,18130.0,30.7447,30.7447,30.7357,30.7357,18130.0
2017-12-06 13:50:00,34.1,34.14,34.09,34.13,57661.0,30.7447,30.7808,30.7357,30.7717,57661.0
2017-12-06 13:55:00,34.12,34.13,34.11,34.13,10240.0,30.7627,30.7717,30.7537,30.7717,10240.0
2017-12-06 14:00:00,34.13,34.15,34.12,34.15,35206.0,30.7717,30.7898,30.7627,30.7898,35206.0
2017-12-06 14:05:00,34.15,34.15,34.12,34.12,22708.0,30.7898,30.7898,30.7627,30.7627,22708.0
2017-12-06 14:10:00,34.13,34.14,34.12,34.14,15710.0,30.7717,30.7808,30.7627,30.7808,15710.0
2017-12-06 14:15:00,34.14,34.14,34.13,34.14,12928.0,30.7808,30.7808,30.7717,30.7808,12928.0
2017-12-06 14:20:00,34.14,34.14,34.13,34.14,12200.0,30.7808,30.7808,30.7717,30.7808,12200.0
2017-12-06 14:25:00,34.14,34.14,34.13,34.14,18305.0,30.7808,30.7808,30.7717,30.7808,18305.0
2017-12-06 14:30:00,34.14,34.14,34.13,34.14,8402.0,30.7808,30.7808,30.7717,30.7808,8402.0
2017-12-06 14:35:00,34.14,34.17,34.13,34.14,40561.0,30.7808,30.8078,30.7717,30.7808,40561.0
2017-12-06 14:40:00,34.15,34.15,34.14,34.15,6690.0,30.7898,30.7898,30.7808,30.7898,6690.0
2017-12-06 14:45:00,34.15,34.15,34.12,34.13,27178.0,30.7898,30.7898,30.7627,30.7717,27178.0
2017-12-06 14:50:00,34.12,34.14,34.12,34.14,17910.0,30.7627,30.7808,30.7627,30.7808,17910.0
2017-12-06 14:55:00,34.14,34.14,34.13,34.14,16357.0,30.7808,30.7808,30.7717,30.7808,16357.0
2017-12-06 15:00:00,34.14,34.14,34.13,34.14,9565.0,30.7808,30.7808,30.7717,30.7808,9565.0
2017-12-06 15:05:00,34.14,34.15,34.14,34.15,14185.0,30.7808,30.7898,30.7808,30.7898,14185.0
2017-12-06 15:10:00,34.15,34.15,34.13,34.15,41380.0,30.7898,30.7898,30.7717,30.7898,41380.0
2017-12-06 15:15:00,34.15,34.17,34.14,34.17,57224.0,30.7898,30.8078,30.7808,30.8078,57224.0
2017-12-06 15:20:00,34.16,34.17,34.16,34.17,12430.0,30.7988,30.8078,30.7988,30.8078,12430.0
2017-12-06 15:25:00,34.16,34.17,34.16,34.17,17800.0,30.7988,30.8078,30.7988,30.8078,17800.0
2017-12-06 15:30:00,34.16,34.17,34.14,34.16,56499.0,30.7988,30.8078,30.7808,30.7988,56499.0
2017-12-06 15:35:00,34.15,34.15,34.14,34.15,12004.0,30.7898,30.7898,30.7808,30.7898,12004.0
2017-12-06 15:40:00,34.15,34.15,34.14,34.15,39669.0,30.7898,30.7898,30.7808,30.7898,39669.0
2017-12-06 15:45:00,34.15,34.15,34.14,34.15,43609.0,30.7898,30.7898,30.7808,30.7898,43609.0
2017-12-06 15:50:00,34.15,34.16,34.12,34.16,152510.0,30.7898,30.7988,30.7627,30.7988,152510.0
2017-12-06 15:55:00,34.16,34.17,34.12,34.14,185224.0,30.7988,30.8078,30.7627,30.7808,185224.0
2017-12-07 09:30:00,34.5,34.52,34.44,34.5,145093.0,31.1053,31.1234,31.0512,31.1053,145093.0
2017-12-07 09:35:00,34.51,34.54,34.49,34.54,82697.0,31.1144,31.1414,31.0963,31.1414,82697.0
2017-12-07 09:40:00,34.54,34.55,34.53,34.54,49834.0,31.1414,31.1504,31.1324,31.1414,49834.0
2017-12-07 09:45:00,34.54,34.57,34.53,34.55,30931.0,31.1414,31.1685,31.1324,31.1504,30931.0
2017-12-07 09:50:00,34.55,34.57,34.55,34.55,47457.0,31.1504,31.1685,31.1504,31.1504,47457.0
2017-12-07 09:55:00,34.55,34.58,34.54,34.58,193558.0,31.1504,31.1775,31.1414,31.1775,193558.0
2017-12-07 10:00:00,34.58,34.61,34.55,34.6,134889.0,31.1775,31.2045,31.1504,31.1955,134889.0
2017-12-07 10:05:00,34.59,34.6,34.59,34.59,13200.0,31.1865,31.1955,31.1865,31.1865,13200.0
2017-12-07 10:10:00,34.6,34.63,34.6,34.62,60899.0,31.1955,31.2225,31.1955,31.2135,60899.0
2017-12-07 10:15:00,34.62,34.67,34.61,34.66,57492.0,31.2135,31.2586,31.2045,31.2496,57492.0
2017-12-07 10:20:00,34.67,34.68,34.65,34.66,35074.0,31.2586,31.2676,31.2406,31.2496,35074.0
2017-12-07 10:25:00,34.65,34.67,34.63,34.66,51362.0,31.2406,31.2586,31.2225,31.2496,51362.0
2017-12-07 10:30:00,34.65,34.67,34.65,34.67,14935.0,31.2406,31.2586,31.2406,31.2586,14935.0
2017-12-07 10:35:00,34.66,34.68,34.66,34.68,7260.0,31.2496,31.2676,31.2496,31.2676,7260.0
2017-12-07 10:40:00,34.67,34.67,34.66,34.66,7980.0,31.2586,31.2586,31.2496,31.2496,7980.0
2017-12-07 10:45:00,34.66,34.68,34.66,34.66,87085.0,31.2496,31.2676,31.2496,31.2496,87085.0
2017-12-07 10:50:00,34.66,34.67,34.66,34.67,16025.0,31.2496,31.2586,31.2496,31.2586,16025.0
2017-12-07 10:55:00,34.66,34.67,34.66,34.67,6039.0,31.2496,31.2586,31.2496,31.2586,6039.0
2017-12-07 11:00:00,34.67,34.68,34.66,34.66,18647.0,31.2586,31.2676,31.2496,31.2496,18647.0
2017-12-07 11:05:00,34.66,34.67,34.64,34.65,7100.0,31.2496,31.2586,31.2316,31.2406,7100.0
2017-12-07 11:10:00,34.64,34.65,34.63,34.65,30102.0,31.2316,31.2406,31.2225,31.2406,30102.0
2017-12-07 11:15:00,34.65,34.65,34.64,34.65,3997.0,31.2406,31.2406,31.2316,31.2406,3997.0
2017-12-07 11:20:00,34.65,34.66,34.64,34.65,10000.0,31.2406,31.2496,31.2316,31.2406,10000.0
2017-12-07 11:25:00,34.66,34.68,34.65,34.68,20442.0,31.2496,31.2676,31.2406,31.2676,20442.0
2017-12-07 11:30:00,34.68,34.7,34.67,34.7,31004.0,31.2676,31.2857,31.2586,31.2857,31004.0
2017-12-07 11:35:00,34.69,34.7,34.69,34.69,9217.0,31.2766,31.2857,31.2766,31.2766,9217.0
2017-12-07 11:40:00,34.7,34.7,34.69,34.69,4391.0,31.2857,31.2857,31.2766,31.2766,4391.0
2017-12-07 11:45:00,34.69,34.7,34.68,34.69,7920.0,31.2766,31.2857,31.2676,31.2766,7920.0
2017-12-07 11:50:00,34.68,34.69,34.68,34.69,8000.0,31.2676,31.2766,31.2676,31.2766,8000.0
2017-12-07 11:55:00,34.69,34.71,34.69,34.7,35722.0,31.2766,31.2947,31.2766,31.2857,35722.0
2017-12-07 12:00:00,34.7,34.7,34.68,34.68,6048.0,31.2857,31.2857,31.2676,31.2676,6048.0
2017-12-07 12:05:00,34.69,34.7,34.68,34.7,7557.0,31.2766,31.2857,31.2676,31.2857,7557.0
2017-12-07 12:10:00,34.7,34.7,34.69,34.7,2700.0,31.2857,31.2857,31.2766,31.2857,2700.0
2017-12-07 12:15:00,34.69,34.72,34.69,34.72,13280.0,31.2766,31.3037,31.2766,31.3037,13280.0
2017-12-07 12:20:00,34.72,34.74,34.71,34.72,251626.0,31.3037,31.3217,31.2947,31.3037,251626.0
2017-12-07 12:25:00,34.72,34.73,34.72,34.72,6272.0,31.3037,31.3127,31.3037,31.3037,6272.0
2017-12-07 12:30:00,34.73,34.75,34.72,34.74,16257.0,31.3127,31.3307,31.3037,31.3217,16257.0
2017-12-07 12:35:00,34.74,34.74,34.73,34.73,16788.0,31.3217,31.3217,31.3127,31.3127,16788.0
2017-12-07 12:40:00,34.73,34.74,34.73,34.73,53074.0,31.3127,31.3217,31.3127,31.3127,53074.0
2017-12-07 12:45:00,34.73,34.74,34.73,34.73,36174.0,31.3127,31.3217,31.3127,31.3127,36174.0
2017-12-07 12:50:00,34.73,34.74,34.73,34.73,6437.0,31.3127,31.3217,31.3127,31.3127,6437.0
2017-12-07 12:55:00,34.74,34.74,34.73,34.73,47399.0,31.3217,31.3217,31.3127,31.3127,47399.0
2017-12-07 13:00:00,34.73,34.74,34.73,34.73,9184.0,31.3127,31.3217,31.3127,31.3127,9184.0
2017-12-07 13:05:00,34.74,34.74,34.73,34.73,5738.0,31.3217,31.3217,31.3127,31.3127,5738.0
2017-12-07 13:10:00,34.73,34.74,34.73,34.73,4178.0,31.3127,31.3217,31.3127,31.3127,4178.0
2017-12-07 13:15:00,34.73,34.74,34.73,34.73,6145.0,31.3127,31.3217,31.3127,31.3127,6145.0
2017-12-07 13:20:00,34.73,34.74,34.73,34.74,16500.0,31.3127,31.3217,31.3127,31.3217,16500.0
2017-12-07 13:25:00,34.74,34.76,34.73,34.75,19125.0,31.3217,31.3398,31.3127,31.3307,19125.0
2017-12-07 13:30:00,34.74,34.75,34.74,34.75,2514.0,31.3217,31.3307,31.3217,31.3307,2514.0
2017-12-07 13:35:00,34.74,34.75,34.74,34.75,3100.0,31.3217,31.3307,31.3217,31.3307,3100.0
2017-12-07 13:40:00,34.74,34.74,34.72,34.73,52297.0,31.3217,31.3217,31.3037,31.3127,52297.0
2017-12-07 13:45:00,34.73,34.74,34.72,34.73,32538.0,31.3127,31.3217,31.3037,31.3127,32538.0
2017-12-07 13:50:00,34.73,34.73,34.69,34.7,26784.0,31.3127,31.3127,31.2766,31.2857,26784.0
2017-12-07 13:55:00,34.7,34.72,34.69,34.71,21120.0,31.2857,31.3037,31.2766,31.2947,21120.0
2017-12-07 14:00:00,34.71,34.71,34.7,34.7,4588.0,31.2947,31.2947,31.2857,31.2857,4588.0
2017-12-07 14:05:00,34.7,34.71,34.7,34.71,8863.0,31.2857,31.2947,31.2857,31.2947,8863.0
2017-12-07 14:10:00,34.7,34.7,34.68,34.7,38081.0,31.2857,31.2857,31.2676,31.2857,38081.0
2017-12-07 14:15:00,34.69,34.7,34.69,34.69,2600.0,31.2766,31.2857,31.2766,31.2766,2600.0
2017-12-07 14:20:00,34.7,34.7,34.67,34.68,31903.0,31.2857,31.2857,31.2586,31.2676,31903.0
2017-12-07 14:25:00,34.68,34.69,34.66,34.66,18620.0,31.2676,31.2766,31.2496,31.2496,18620.0
2017-12-07 14:30:00,34.66,34.67,34.66,34.66,4130.0,31.2496,31.2586,31.2496,31.2496,4130.0
2017-12-07 14:35:00,34.66,34.67,34.65,34.66,16145.0,31.2496,31.2586,31.2406,31.2496,16145.0
2017-12-07 14:40:00,34.65,34.66,34.65,34.66,4702.0,31.2406,31.2496,31.2406,31.2496,4702.0
2017-12-07 14:45:00,34.66,34.67,34.64,34.66,22719.0,31.2496,31.2586,31.2316,31.2496,22719.0
2017-12-07 14:50:00,34.66,34.67,34.65,34.66,7206.0,31.2496,31.2586,31.2406,31.2496,7206.0
2017-12-07 14:55:00,34.67,34.67,34.66,34.66,7582.0,31.2586,31.2586,31.2496,31.2496,7582.0
2017-12-07 15:00:00,34.66,34.69,34.66,34.68,9860.0,31.2496,31.2766,31.2496,31.2676,9860.0
2017-12-07 15:05:00,34.68,34.68,34.66,34.66,18729.0,31.2676,31.2676,31.2496,31.2496,18729.0
2017-12-07 15:10:00,34.66,34.69,34.66,34.69,26219.0,31.2496,31.2766,31.2496,31.2766,26219.0
2017-12-07 15:15:00,34.69,34.7,34.68,34.68,9858.0,31.2766,31.2857,31.2676,31.2676,9858.0
2017-12-07 15:20:00,34.69,34.72,34.68,34.72,60734.0,31.2766,31.3037,31.2676,31.3037,60734.0
2017-12-07 15:25:00,34.72,34.73,34.72,34.72,7065.0,31.3037,31.3127,31.3037,31.3037,7065.0
2017-12-07 15:30:00,34.73,34.73,34.72,34.73,8220.0,31.3127,31.3127,31.3037,31.3127,8220.0
2017-12-07 15:35:00,34.73,34.73,34.72,34.72,8588.0,31.3127,31.3127,31.3037,31.3037,8588.0
2017-12-07 15:40:00,34.72,34.73,34.7,34.7,36022.0,31.3037,31.3127,31.2857,31.2857,36022.0
2017-12-07 15:45:00,34.7,34.72,34.7,34.71,22077.0,31.2857,31.3037,31.2857,31.2947,22077.0
2017-12-07 15:50:00,34.72,34.75,34.71,34.74,109013.0,31.3037,31.3307,31.2947,31.3217,109013.0
2017-12-07 15:55:00,34.73,34.75,34.7,34.74,234893.0,31.3127,31.3307,31.2857,31.3217,234893.0
2017-12-08 09:30:00,35.17,35.17,35.11,35.13,99518.0,31.7094,31.7094,31.6553,31.6733,99518.0
2017-12-08 09:35:00,35.13,35.15,35.13,35.13,10013.0,31.6733,31.6914,31.6733,31.6733,10013.0
2017-12-08 09:40:00,35.13,35.13,35.11,35.12,22485.0,31.6733,31.6733,31.6553,31.6643,22485.0
2017-12-08 09:45:00,35.12,35.12,35.09,35.09,13422.0,31.6643,31.6643,31.6373,31.6373,13422.0
2017-12-08 09:50:00,35.09,35.11,35.07,35.11,40538.0,31.6373,31.6553,31.6193,31.6553,40538.0
2017-12-08 09:55:00,35.11,35.11,35.09,35.11,21699.0,31.6553,31.6553,31.6373,31.6553,21699.0
2017-12-08 10:00:00,35.11,35.11,35.06,35.07,38234.0,31.6553,31.6553,31.6102,31.6193,38234.0
2017-12-08 10:05:00,35.07,35.07,35.05,35.05,71094.0,31.6193,31.6193,31.6012,31.6012,71094.0
2017-12-08 10:10:00,35.05,35.06,35.03,35.03,78346.0,31.6012,31.6102,31.5832,31.5832,78346.0
2017-12-08 10:15:00,35.03,35.05,35.03,35.05,5659.0,31.5832,31.6012,31.5832,31.6012,5659.0
2017-12-08 10:20:00,35.05,35.05,35.02,35.02,26357.0,31.6012,31.6012,31.5742,31.5742,26357.0
2017-12-08 10:25:00,35.02,35.03,35.02,35.02,6420.0,31.5742,31.5832,31.5742,31.5742,6420.0
2017-12-08 10:30:00,35.03,35.03,35.02,35.03,4200.0,31.5832,31.5832,31.5742,31.5832,4200.0
2017-12-08 10:35:00,35.03,35.03,35.02,35.02,5286.0,31.5832,31.5832,31.5742,31.5742,5286.0
2017-12-08 10:40:00,35.02,35.03,35.02,35.03,5550.0,31.5742,31.5832,31.5742,31.5832,5550.0
2017-12-08 10:45:00,35.02,35.03,35.01,35.01,22961.0,31.5742,31.5832,31.5652,31.5652,22961.0
2017-12-08 10:50:00,35.02,35.02,35.0,35.02,25897.0,31.5742,31.5742,31.5561,31.5742,25897.0
2017-12-08 10:55:00,35.01,35.02,35.01,35.02,1400.0,31.5652,31.5742,31.5652,31.5742,1400.0
2017-12-08 11:00:00,35.02,35.06,35.02,35.06,100543.0,31.5742,31.6102,31.5742,31.6102,100543.0
2017-12-08 11:05:00,35.06,35.08,35.05,35.08,16407.0,31.6102,31.6283,31.6012,31.6283,16407.0
2017-12-08 11:10:00,35.07,35.07,35.06,35.06,24268.0,31.6193,31.6193,31.6102,31.6102,24268.0
2017-12-08 11:15:00,35.05,35.06,35.05,35.06,6346.0,31.6012,31.6102,31.6012,31.6102,6346.0
2017-12-08 11:20:00,35.07,35.08,35.07,35.07,7461.0,31.6193,31.6283,31.6193,31.6193,7461.0
2017-12-08 11:25:00,35.08,35.09,35.05,35.06,50238.0,31.6283,31.6373,31.6012,31.6102,50238.0
2017-12-08 11:30:00,35.06,35.06,35.05,35.05,4230.0,31.6102,31.6102,31.6012,31.6012,4230.0
2017-12-08 11:35:00,35.05,35.06,35.04,35.06,11464.0,31.6012,31.6102,31.5922,31.6102,11464.0
2017-12-08 11:40:00,35.05,35.08,35.05,35.08,14060.0,31.6012,31.6283,31.6012,31.6283,14060.0
2017-12-08 11:45:00,35.08,35.09,35.08,35.08,58720.0,31.6283,31.6373,31.6283,31.6283,58720.0
2017-12-08 11:50:00,35.09,35.1,35.09,35.1,7189.0,31.6373,31.6463,31.6373,31.6463,7189.0
2017-12-08 11:55:00,35.09,35.09,35.08,35.08,16113.0,31.6373,31.6373,31.6283,31.6283,16113.0
2017-12-08 12:00:00,35.08,35.09,35.08,35.09,19499.0,31.6283,31.6373,31.6283,31.6373,19499.0
2017-12-08 12:05:00,35.09,35.09,35.08,35.09,26456.0,31.6373,31.6373,31.6283,31.6373,26456.0
2017-12-08 12:10:00,35.09,35.1,35.09,35.1,5981.0,31.6373,31.6463,31.6373,31.6463,5981.0
2017-12-08 12:15:00,35.1,35.1,35.09,35.1,470.0,31.6463,31.6463,31.6373,31.6463,470.0
2017-12-08 12:20:00,35.09,35.1,35.09,35.1,3614.0,31.6373,31.6463,31.6373,31.6463,3614.0
2017-12-08 12:25:00,35.09,35.11,35.09,35.11,11825.0,31.6373,31.6553,31.6373,31.6553,11825.0
2017-12-08 12:30:00,35.11,35.11,35.1,35.11,8208.0,31.6553,31.6553,31.6463,31.6553,8208.0
2017-12-08 12:35:00,35.11,35.11,35.1,35.11,1903.0,31.6553,31.6553,31.6463,31.6553,1903.0
2017-12-08 12:40:00,35.11,35.11,35.1,35.1,1600.0,31.6553,31.6553,31.6463,31.6463,1600.0
2017-12-08 12:45:00,35.11,35.11,35.1,35.11,2400.0,31.6553,31.6553,31.6463,31.6553,2400.0
2017-12-08 12:50:00,35.1,35.11,35.09,35.09,15106.0,31.6463,31.6553,31.6373,31.6373,15106.0
2017-12-08 12:55:00,35.09,35.1,35.08,35.09,2466.0,31.6373,31.6463,31.6283,31.6373,2466.0
2017-12-08 13:00:00,35.09,35.09,35.07,35.08,14394.0,31.6373,31.6373,31.6193,31.6283,14394.0
2017-12-08 13:05:00,35.09,35.09,35.08,35.08,300.0,31.6373,31.6373,31.6283,31.6283,300.0
2017-12-08 13:10:00,35.09,35.09,35.08,35.09,4583.0,31.6373,31.6373,31.6283,31.6373,4583.0
2017-12-08 13:15:00,35.08,35.09,35.08,35.09,8020.0,31.6283,31.6373,31.6283,31.6373,8020.0
2017-12-08 13:20:00,35.08,35.09,35.08,35.09,9634.0,31.6283,31.6373,31.6283,31.6373,9634.0
2017-12-08 13:25:00,35.08,35.08,35.08,35.08,200.0,31.6283,31.6283,31.6283,31.6283,200.0
2017-12-08 13:30:00,35.08,35.09,35.08,35.08,3763.0,31.6283,31.6373,31.6283,31.6283,3763.0
2017-12-08 13:35:00,35.08,35.09,35.08,35.09,1845.0,31.6283,31.6373,31.6283,31.6373,1845.0
2017-12-08 13:40:00,35.08,35.09,35.08,35.09,4180.0,31.6283,31.6373,31.6283,31.6373,4180.0
2017-12-08 13:45:00,35.09,35.09,35.08,35.08,2330.0,31.6373,31.6373,31.6283,31.6283,2330.0
2017-12-08 13:50:00,35.09,35.09,35.08,35.09,4786.0,31.6373,31.6373,31.6283,31.6373,4786.0
2017-12-08 13:55:00,35.09,35.09,35.08,35.08,1195.0,31.6373,31.6373,31.6283,31.6283,1195.0
2017-12-08 14:00:00,35.09,35.09,35.08,35.09,4237.0,31.6373,31.6373,31.6283,31.6373,4237.0
2017-12-08 14:05:00,35.08,35.09,35.08,35.08,1426.0,31.6283,31.6373,31.6283,31.6283,1426.0
2017-12-08 14:10:00,35.09,35.09,35.08,35.09,5022.0,31.6373,31.6373,31.6283,31.6373,5022.0
2017-12-08 14:15:00,35.08,35.09,35.07,35.07,14566.0,31.6283,31.6373,31.6193,31.6193,14566.0
2017-12-08 14:20:00,35.08,35.08,35.05,35.05,14482.0,31.6283,31.6283,31.6012,31.6012,14482.0
2017-12-08 14:25:00,35.06,35.09,35.05,35.09,9512.0,31.6102,31.6373,31.6012,31.6373,9512.0
2017-12-08 14:30:00,35.08,35.09,35.07,35.08,12508.0,31.6283,31.6373,31.6193,31.6283,12508.0
2017-12-08 14:35:00,35.08,35.09,35.07,35.09,9737.0,31.6283,31.6373,31.6193,31.6373,9737.0
2017-12-08 14:40:00,35.09,35.1,35.08,35.09,18778.0,31.6373,31.6463,31.6283,31.6373,18778.0
2017-12-08 14:45:00,35.09,35.09,35.08,35.09,11963.0,31.6373,31.6373,31.6283,31.6373,11963.0
2017-12-08 14:50:00,35.08,35.09,35.08,35.09,12076.0,31.6283,31.6373,31.6283,31.6373,12076.0
2017-12-08 14:55:00,35.09,35.09,35.08,35.09,2656.0,31.6373,31.6373,31.6283,31.6373,2656.0
2017-12-08 15:00:00,35.09,35.09,35.08,35.09,11583.0,31.6373,31.6373,31.6283,31.6373,11583.0
2017-12-08 15:05:00,35.09,35.09,35.08,35.09,3526.0,31.6373,31.6373,31.6283,31.6373,3526.0
2017-12-08 15:10:00,35.09,35.09,35.08,35.09,7537.0,31.6373,31.6373,31.6283,31.6373,7537.0
2017-12-08 15:15:00,35.09,35.09,35.08,35.09,8023.0,31.6373,31.6373,31.6283,31.6373,8023.0
2017-12-08 15:20:00,35.09,35.09,35.08,35.09,4918.0,31.6373,31.6373,31.6283,31.6373,4918.0
2017-12-08 15:25:00,35.09,35.11,35.08,35.1,19050.0,31.6373,31.6553,31.6283,31.6463,19050.0
2017-12-08 15:30:00,35.11,35.11,35.1,35.11,7932.0,31.6553,31.6553,31.6463,31.6553,7932.0
2017-12-08 15:35:00,35.11,35.11,35.1,35.11,20272.0,31.6553,31.6553,31.6463,31.6553,20272.0
2017-12-08 15:40:00,35.11,35.11,35.1,35.11,17947.0,31.6553,31.6553,31.6463,31.6553,17947.0
2017-12-08 15:45:00,35.1,35.13,35.1,35.12,472684.0,31.6463,31.6733,31.6463,31.6643,472684.0
2017-12-08 15:50:00,35.12,35.15,35.12,35.15,50629.0,31.6643,31.6914,31.6643,31.6914,50629.0
2017-12-08 15:55:00,35.15,35.17,35.12,35.17,154884.0,31.6914,31.7094,31.6643,31.7094,154884.0
2017-12-11 09:30:00,35.23,35.39,35.22,35.27,108774.0,31.7635,31.9078,31.7545,31.7996,108774.0
2017-12-11 09:35:00,35.28,35.29,35.27,35.28,6051.0,31.8086,31.8176,31.7996,31.8086,6051.0
2017-12-11 09:40:00,35.29,35.3,35.28,35.3,23929.0,31.8176,31.8266,31.8086,31.8266,23929.0
2017-12-11 09:45:00,35.29,35.31,35.29,35.3,85646.0,31.8176,31.8356,31.8176,31.8266,85646.0
2017-12-11 09:50:00,35.3,35.32,35.29,35.31,14787.0,31.8266,31.8447,31.8176,31.8356,14787.0
2017-12-11 09:55:00,35.31,35.33,35.3,35.33,28878.0,31.8356,31.8537,31.8266,31.8537,28878.0
2017-12-11 10:00:00,35.34,35.35,35.33,35.34,14296.0,31.8627,31.8717,31.8537,31.8627,14296.0
2017-12-11 10:05:00,35.34,35.36,35.34,35.36,11285.0,31.8627,31.8807,31.8627,31.8807,11285.0
2017-12-11 10:10:00,35.36,35.36,35.35,35.36,3206.0,31.8807,31.8807,31.8717,31.8807,3206.0
2017-12-11 10:15:00,35.35,35.36,35.33,35.33,14753.0,31.8717,31.8807,31.8537,31.8537,14753.0
2017-12-11 10:20:00,35.33,35.33,35.31,35.32,16382.0,31.8537,31.8537,31.8356,31.8447,16382.0
2017-12-11 10:25:00,35.31,35.32,35.3,35.32,53328.0,31.8356,31.8447,31.8266,31.8447,53328.0
2017-12-11 10:30:00,35.32,35.32,35.31,35.32,9500.0,31.8447,31.8447,31.8356,31.8447,9500.0
2017-12-11 10:35:00,35.31,35.33,35.31,35.32,23044.0,31.8356,31.8537,31.8356,31.8447,23044.0
2017-12-11 10:40:00,35.32,35.33,35.32,35.33,5290.0,31.8447,31.8537,31.8447,31.8537,5290.0
2017-12-11 10:45:00,35.33,35.33,35.32,35.32,6961.0,31.8537,31.8537,31.8447,31.8447,6961.0
2017-12-11 10:50:00,35.33,35.34,35.32,35.34,17213.0,31.8537,31.8627,31.8447,31.8627,17213.0
2017-12-11 10:55:00,35.34,35.34,35.33,35.33,13858.0,31.8627,31.8627,31.8537,31.8537,13858.0
2017-12-11 11:00:00,35.34,35.34,35.32,35.33,31330.0,31.8627,31.8627,31.8447,31.8537,31330.0
2017-12-11 11:05:00,35.34,35.34,35.33,35.33,4239.0,31.8627,31.8627,31.8537,31.8537,4239.0
2017-12-11 11:10:00,35.33,35.34,35.33,35.34,2800.0,31.8537,31.8627,31.8537,31.8627,2800.0
2017-12-11 11:15:00,35.34,35.34,35.33,35.33,5590.0,31.8627,31.8627,31.8537,31.8537,5590.0
2017-12-11 11:20:00,35.34,35.35,35.34,35.34,9186.0,31.8627,31.8717,31.8627,31.8627,9186.0
2017-12-11 11:25:00,35.35,35.35,35.33,35.33,10476.0,31.8717,31.8717,31.8537,31.8537,10476.0
2017-12-11 11:30:00,35.34,35.34,35.33,35.34,9565.0,31.8627,31.8627,31.8537,31.8627,9565.0
2017-12-11 11:35:00,35.33,35.34,35.33,35.34,15661.0,31.8537,31.8627,31.8537,31.8627,15661.0
2017-12-11 11:40:00,35.33,35.33,35.33,35.33,14088.0,31.8537,31.8537,31.8537,31.8537,14088.0
2017-12-11 11:45:00,35.33,35.34,35.32,35.34,9740.0,31.8537,31.8627,31.8447,31.8627,9740.0
2017-12-11 11:50:00,35.33,35.34,35.33,35.33,3730.0,31.8537,31.8627,31.8537,31.8537,3730.0
2017-12-11 11:55:00,35.34,35.34,35.33,35.34,31791.0,31.8627,31.8627,31.8537,31.8627,31791.0
2017-12-11 12:00:00,35.34,35.34,35.33,35.34,4344.0,31.8627,31.8627,31.8537,31.8627,4344.0
2017-12-11 12:05:00,35.34,35.35,35.34,35.35,12237.0,31.8627,31.8717,31.8627,31.8717,12237.0
2017-12-11 12:10:00,35.35,35.35,35.34,35.34,3524.0,31.8717,31.8717,31.8627,31.8627,3524.0
2017-12-11 12:15:00,35.35,35.35,35.33,35.33,16250.0,31.8717,31.8717,31.8537,31.8537,16250.0
2017-12-11 12:20:00,35.33,35.34,35.33,35.34,21405.0,31.8537,31.8627,31.8537,31.8627,21405.0
2017-12-11 12:25:00,35.34,35.34,35.33,35.33,19070.0,31.8627,31.8627,31.8537,31.8537,19070.0
2017-12-11 12:30:00,35.32,35.34,35.32,35.34,18762.0,31.8447,31.8627,31.8447,31.8627,18762.0
2017-12-11 12:35:00,35.34,35.35,35.34,35.35,500.0,31.8627,31.8717,31.8627,31.8717,500.0
2017-12-11 12:40:00,35.34,35.35,35.34,35.35,7202.0,31.8627,31.8717,31.8627,31.8717,7202.0
2017-12-11 12:45:00,35.34,35.35,35.34,35.34,1373.0,31.8627,31.8717,31.8627,31.8627,1373.0
2017-12-11 12:50:00,35.34,35.35,35.34,35.34,1300.0,31.8627,31.8717,31.8627,31.8627,1300.0
2017-12-11 12:55:00,35.34,35.35,35.34,35.34,2185.0,31.8627,31.8717,31.8627,31.8627,2185.0
2017-12-11 13:00:00,35.34,35.35,35.34,35.34,344.0,31.8627,31.8717,31.8627,31.8627,344.0
2017-12-11 13:05:00,35.34,35.35,35.34,35.34,5935.0,31.8627,31.8717,31.8627,31.8627,5935.0
2017-12-11 13:10:00,35.34,35.35,35.34,35.34,1271.0,31.8627,31.8717,31.8627,31.8627,1271.0
2017-12-11 13:15:00,35.34,35.35,35.34,35.34,37941.0,31.8627,31.8717,31.8627,31.8627,37941.0
2017-12-11 13:20:00,35.35,35.35,35.34,35.35,4380.0,31.8717,31.8717,31.8627,31.8717,4380.0
2017-12-11 13:25:00,35.34,35.35,35.32,35.33,50620.0,31.8627,31.8717,31.8447,31.8537,50620.0
2017-12-11 13:30:00,35.33,35.34,35.33,35.34,28078.0,31.8537,31.8627,31.8537,31.8627,28078.0
2017-12-11 13:35:00,35.34,35.34,35.33,35.33,6593.0,31.8627,31.8627,31.8537,31.8537,6593.0
2017-12-11 13:40:00,35.33,35.35,35.33,35.33,24003.0,31.8537,31.8717,31.8537,31.8537,24003.0
2017-12-11 13:45:00,35.34,35.34,35.33,35.33,1099.0,31.8627,31.8627,31.8537,31.8537,1099.0
2017-12-11 13:50:00,35.33,35.34,35.33,35.34,660.0,31.8537,31.8627,31.8537,31.8627,660.0
2017-12-11 13:55:00,35.34,35.35,35.33,35.34,7082.0,31.8627,31.8717,31.8537,31.8627,7082.0
2017-12-11 14:00:00,35.35,35.35,35.34,35.34,2279.0,31.8717,31.8717,31.8627,31.8627,2279.0
2017-12-11 14:05:00,35.34,35.34,35.33,35.33,2960.0,31.8627,31.8627,31.8537,31.8537,2960.0
2017-12-11 14:10:00,35.34,35.34,35.33,35.34,4556.0,31.8627,31.8627,31.8537,31.8627,4556.0
2017-12-11 14:15:00,35.34,35.34,35.33,35.34,4756.0,31.8627,31.8627,31.8537,31.8627,4756.0
2017-12-11 14:20:00,35.33,35.34,35.33,35.33,1700.0,31.8537,31.8627,31.8537,31.8537,1700.0
2017-12-11 14:25:00,35.33,35.34,35.33,35.33,3200.0,31.8537,31.8627,31.8537,31.8537,3200.0
2017-12-11 14:30:00,35.32,35.33,35.31,35.32,2688.0,31.8447,31.8537,31.8356,31.8447,2688.0
2017-12-11 14:35:00,35.32,35.32,35.31,35.31,1765.0,31.8447,31.8447,31.8356,31.8356,1765.0
2017-12-11 14:40:00,35.31,35.32,35.31,35.32,10072.0,31.8356,31.8447,31.8356,31.8447,10072.0
2017-12-11 14:45:00,35.32,35.32,35.31,35.32,5778.0,31.8447,31.8447,31.8356,31.8447,5778.0
2017-12-11 14:50:00,35.32,35.33,35.31,35.33,21357.0,31.8447,31.8537,31.8356,31.8537,21357.0
2017-12-11 14:55:00,35.33,35.35,35.32,35.35,28070.0,31.8537,31.8717,31.8447,31.8717,28070.0
2017-12-11 15:00:00,35.34,35.35,35.32,35.34,32130.0,31.8627,31.8717,31.8447,31.8627,32130.0
2017-12-11 15:05:00,35.34,35.35,35.34,35.34,4249.0,31.8627,31.8717,31.8627,31.8627,4249.0
2017-12-11 15:10:00,35.35,35.35,35.34,35.35,6620.0,31.8717,31.8717,31.8627,31.8717,6620.0
2017-12-11 15:15:00,35.34,35.35,35.34,35.34,4695.0,31.8627,31.8717,31.8627,31.8627,4695.0
2017-12-11 15:20:00,35.34,35.35,35.34,35.34,2581.0,31.8627,31.8717,31.8627,31.8627,2581.0
2017-12-11 15:25:00,35.34,35.35,35.34,35.34,10629.0,31.8627,31.8717,31.8627,31.8627,10629.0
2017-12-11 15:30:00,35.34,35.35,35.34,35.34,4480.0,31.8627,31.8717,31.8627,31.8627,4480.0
2017-12-11 15:35:00,35.34,35.35,35.34,35.35,5113.0,31.8627,31.8717,31.8627,31.8717,5113.0
2017-12-11 15:40:00,35.35,35.35,35.33,35.34,42347.0,31.8717,31.8717,31.8537,31.8627,42347.0
2017-12-11 15:45:00,35.34,35.35,35.33,35.35,15017.0,31.8627,31.8717,31.8537,31.8717,15017.0
2017-12-11 15:50:00,35.35,35.36,35.34,35.36,122253.0,31.8717,31.8807,31.8627,31.8807,122253.0
2017-12-11 15:55:00,35.36,35.36,35.32,35.35,142109.0,31.8807,31.8807,31.8447,31.8717,142109.0
2017-12-12 09:30:00,34.92,34.92,34.8,34.84,63508.0,31.484,31.484,31.3758,31.4119,63508.0
2017-12-12 09:35:00,34.83,34.84,34.81,34.82,45876.0,31.4029,31.4119,31.3848,31.3939,45876.0
2017-12-12 09:40:00,34.83,34.85,34.83,34.83,20824.0,31.4029,31.4209,31.4029,31.4029,20824.0
2017-12-12 09:45:00,34.84,34.85,34.82,34.83,12738.0,31.4119,31.4209,31.3939,31.4029,12738.0
2017-12-12 09:50:00,34.83,34.85,34.83,34.85,19123.0,31.4029,31.4209,31.4029,31.4209,19123.0
2017-12-12 09:55:00,34.85,34.87,34.85,34.86,26469.0,31.4209,31.4389,31.4209,31.4299,26469.0
2017-12-12 10:00:00,34.87,34.92,34.87,34.9,23454.0,31.4389,31.484,31.4389,31.466,23454.0
2017-12-12 10:05:00,34.9,34.92,34.9,34.91,33707.0,31.466,31.484,31.466,31.475,33707.0
2017-12-12 10:10:00,34.91,34.91,34.9,34.91,24551.0,31.475,31.475,31.466,31.475,24551.0
2017-12-12 10:15:00,34.91,34.92,34.9,34.92,34203.0,31.475,31.484,31.466,31.484,34203.0
2017-12-12 10:20:00,34.91,34.92,34.91,34.92,6620.0,31.475,31.484,31.475,31.484,6620.0
2017-12-12 10:25:00,34.91,34.91,34.89,34.89,24998.0,31.475,31.475,31.457,31.457,24998.0
2017-12-12 10:30:00,34.9,34.9,34.87,34.89,24113.0,31.466,31.466,31.4389,31.457,24113.0
2017-12-12 10:35:00,34.89,34.89,34.87,34.89,26139.0,31.457,31.457,31.4389,31.457,26139.0
2017-12-12 10:40:00,34.89,34.89,34.86,34.87,9488.0,31.457,31.457,31.4299,31.4389,9488.0
2017-12-12 10:45:00,34.87,34.89,34.86,34.88,37355.0,31.4389,31.457,31.4299,31.4479,37355.0
2017-12-12 10:50:00,34.88,34.88,34.87,34.88,11810.0,31.4479,31.4479,31.4389,31.4479,11810.0
2017-12-12 10:55:00,34.88,34.88,34.85,34.85,18026.0,31.4479,31.4479,31.4209,31.4209,18026.0
2017-12-12 11:00:00,34.86,34.87,34.86,34.87,13798.0,31.4299,31.4389,31.4299,31.4389,13798.0
2017-12-12 11:05:00,34.87,34.87,34.86,34.87,11659.0,31.4389,31.4389,31.4299,31.4389,11659.0
2017-12-12 11:10:00,34.87,34.87,34.86,34.87,40825.0,31.4389,31.4389,31.4299,31.4389,40825.0
2017-12-12 11:15:00,34.87,34.88,34.86,34.88,6530.0,31.4389,31.4479,31.4299,31.4479,6530.0
2017-12-12 11:20:00,34.87,34.87,34.86,34.87,11407.0,31.4389,31.4389,31.4299,31.4389,11407.0
2017-12-12 11:25:00,34.87,34.89,34.86,34.89,21283.0,31.4389,31.457,31.4299,31.457,21283.0
2017-12-12 11:30:00,34.89,34.9,34.89,34.9,7331.0,31.457,31.466,31.457,31.466,7331.0
2017-12-12 11:35:00,34.9,34.91,34.89,34.9,23543.0,31.466,31.475,31.457,31.466,23543.0
2017-12-12 11:40:00,34.91,34.91,34.9,34.91,2266.0,31.475,31.475,31.466,31.475,2266.0
2017-12-12 11:45:00,34.9,34.91,34.88,34.88,8953.0,31.466,31.475,31.4479,31.4479,8953.0
2017-12-12 11:50:00,34.88,34.88,34.86,34.88,8577.0,31.4479,31.4479,31.4299,31.4479,8577.0
2017-12-12 11:55:00,34.88,34.9,34.88,34.89,50064.0,31.4479,31.466,31.4479,31.457,50064.0
2017-12-12 12:00:00,34.9,34.92,34.9,34.91,21536.0,31.466,31.484,31.466,31.475,21536.0
2017-12-12 12:05:00,34.91,34.91,34.9,34.91,23965.0,31.475,31.475,31.466,31.475,23965.0
2017-12-12 12:10:00,34.9,34.92,34.9,34.91,10503.0,31.466,31.484,31.466,31.475,10503.0
2017-12-12 12:15:00,34.92,34.93,34.91,34.92,31992.0,31.484,31.493,31.475,31.484,31992.0
2017-12-12 12:20:00,34.91,34.92,34.91,34.91,2493.0,31.475,31.484,31.475,31.475,2493.0
2017-12-12 12:25:00,34.91,34.92,34.9,34.92,47269.0,31.475,31.484,31.466,31.484,47269.0
2017-12-12 12:30:00,34.91,34.93,34.91,34.91,13899.0,31.475,31.493,31.475,31.475,13899.0
2017-12-12 12:35:00,34.92,34.92,34.9,34.9,11439.0,31.484,31.484,31.466,31.466,11439.0
2017-12-12 12:40:00,34.89,34.9,34.89,34.9,3050.0,31.457,31.466,31.457,31.466,3050.0
2017-12-12 12:45:00,34.9,34.92,34.89,34.9,11886.0,31.466,31.484,31.457,31.466,11886.0
2017-12-12 12:50:00,34.89,34.9,34.89,34.9,1055.0,31.457,31.466,31.457,31.466,1055.0
2017-12-12 12:55:00,34.9,34.9,34.89,34.9,1900.0,31.466,31.466,31.457,31.466,1900.0
2017-12-12 13:00:00,34.9,34.91,34.89,34.9,16060.0,31.466,31.475,31.457,31.466,16060.0
2017-12-12 13:05:00,34.9,34.9,34.89,34.9,1304.0,31.466,31.466,31.457,31.466,1304.0
2017-12-12 13:10:00,34.9,34.91,34.9,34.91,2300.0,31.466,31.475,31.466,31.475,2300.0
2017-12-12 13:15:00,34.9,34.93,34.9,34.92,7217.0,31.466,31.493,31.466,31.484,7217.0
2017-12-12 13:20:00,34.93,34.94,34.92,34.93,8456.0,31.493,31.502,31.484,31.493,8456.0
2017-12-12 13:25:00,34.93,34.93,34.92,34.93,1062.0,31.493,31.493,31.484,31.493,1062.0
2017-12-12 13:30:00,34.93,34.93,34.91,34.92,7900.0,31.493,31.493,31.475,31.484,7900.0
2017-12-12 13:35:00,34.92,34.93,34.92,34.93,11964.0,31.484,31.493,31.484,31.493,11964.0
2017-12-12 13:40:00,34.93,34.93,34.92,34.93,1500.0,31.493,31.493,31.484,31.493,1500.0
2017-12-12 13:45:00,34.93,34.93,34.91,34.91,23885.0,31.493,31.493,31.475,31.475,23885.0
2017-12-12 13:50:00,34.91,34.92,34.91,34.91,8950.0,31.475,31.484,31.475,31.475,8950.0
2017-12-12 13:55:00,34.91,34.92,34.91,34.91,15630.0,31.475,31.484,31.475,31.475,15630.0
2017-12-12 14:00:00,34.91,34.92,34.91,34.91,2474.0,31.475,31.484,31.475,31.475,2474.0
2017-12-12 14:05:00,34.91,34.93,34.91,34.93,25970.0,31.475,31.493,31.475,31.493,25970.0
2017-12-12 14:10:00,34.93,34.94,34.92,34.94,2929.0,31.493,31.502,31.484,31.502,2929.0
2017-12-12 14:15:00,34.94,34.95,34.93,34.94,13475.0,31.502,31.5111,31.493,31.502,13475.0
2017-12-12 14:20:00,34.95,34.95,34.94,34.95,1025.0,31.5111,31.5111,31.502,31.5111,1025.0
2017-12-12 14:25:00,34.95,34.95,34.94,34.95,7400.0,31.5111,31.5111,31.502,31.5111,7400.0
2017-12-12 14:30:00,34.95,34.96,34.94,34.95,6156.0,31.5111,31.5201,31.502,31.5111,6156.0
2017-12-12 14:35:00,34.95,34.97,34.95,34.97,43725.0,31.5111,31.5291,31.5111,31.5291,43725.0
2017-12-12 14:40:00,34.97,34.97,34.96,34.96,6470.0,31.5291,31.5291,31.5201,31.5201,6470.0
2017-12-12 14:45:00,34.96,34.97,34.96,34.96,16800.0,31.5201,31.5291,31.5201,31.5201,16800.0
2017-12-12 14:50:00,34.96,34.97,34.96,34.97,17850.0,31.5201,31.5291,31.5201,31.5291,17850.0
2017-12-12 14:55:00,34.97,34.98,34.96,34.97,31009.0,31.5291,31.5381,31.5201,31.5291,31009.0
2017-12-12 15:00:00,34.98,34.98,34.97,34.97,1805.0,31.5381,31.5381,31.5291,31.5291,1805.0
2017-12-12 15:05:00,34.98,34.99,34.97,34.98,64698.0,31.5381,31.5471,31.5291,31.5381,64698.0
2017-12-12 15:10:00,34.98,34.99,34.97,34.99,12770.0,31.5381,31.5471,31.5291,31.5471,12770.0
2017-12-12 15:15:00,34.99,34.99,34.98,34.98,2499.0,31.5471,31.5471,31.5381,31.5381,2499.0
2017-12-12 15:20:00,34.98,35.0,34.98,35.0,13730.0,31.5381,31.5561,31.5381,31.5561,13730.0
2017-12-12 15:25:00,35.0,35.0,34.99,35.0,19973.0,31.5561,31.5561,31.5471,31.5561,19973.0
2017-12-12 15:30:00,34.99,35.0,34.97,34.97,15178.0,31.5471,31.5561,31.5291,31.5291,15178.0
2017-12-12 15:35:00,34.98,34.99,34.97,34.97,27650.0,31.5381,31.5471,31.5291,31.5291,27650.0
2017-12-12 15:40:00,34.97,34.97,34.94,34.94,108342.0,31.5291,31.5291,31.502,31.502,108342.0
2017-12-12 15:45:00,34.94,34.96,34.93,34.95,63722.0,31.502,31.5201,31.493,31.5111,63722.0
2017-12-12 15:50:00,34.95,34.96,34.93,34.94,100990.0,31.5111,31.5201,31.493,31.502,100990.0
2017-12-12 15:55:00,34.94,34.94,34.91,34.92,275891.0,31.502,31.502,31.475,31.484,275891.0
2017-12-13 09:30:00,34.96,34.96,34.91,34.95,80602.0,31.5201,31.5201,31.475,31.5111,80602.0
2017-12-13 09:35:00,34.95,34.97,34.94,34.95,46783.0,31.5111,31.5291,31.502,31.5111,46783.0
2017-12-13 09:40:00,34.95,34.95,34.9,34.9,84576.0,31.5111,31.5111,31.466,31.466,84576.0
2017-12-13 09:45:00,34.91,34.91,34.9,34.9,7600.0,31.475,31.475,31.466,31.466,7600.0
2017-12-13 09:50:00,34.9,34.92,34.9,34.91,16775.0,31.466,31.484,31.466,31.475,16775.0
2017-12-13 09:55:00,34.91,34.92,34.9,34.91,12424.0,31.475,31.484,31.466,31.475,12424.0
2017-12-13 10:00:00,34.92,34.92,34.91,34.92,8350.0,31.484,31.484,31.475,31.484,8350.0
2017-12-13 10:05:00,34.91,34.93,34.91,34.92,17672.0,31.475,31.493,31.475,31.484,17672.0
2017-12-13 10:10:00,34.91,34.92,34.91,34.92,8841.0,31.475,31.484,31.475,31.484,8841.0
2017-12-13 10:15:00,34.91,34.92,34.91,34.91,3362.0,31.475,31.484,31.475,31.475,3362.0
2017-12-13 10:20:00,34.91,34.92,34.91,34.91,2600.0,31.475,31.484,31.475,31.475,2600.0
2017-12-13 10:25:00,34.91,34.94,34.91,34.94,30807.0,31.475,31.502,31.475,31.502,30807.0
2017-12-13 10:30:00,34.93,34.94,34.92,34.93,30215.0,31.493,31.502,31.484,31.493,30215.0
2017-12-13 10:35:00,34.94,34.94,34.93,34.94,4794.0,31.502,31.502,31.493,31.502,4794.0
2017-12-13 10:40:00,34.93,34.94,34.93,34.94,8282.0,31.493,31.502,31.493,31.502,8282.0
2017-12-13 10:45:00,34.93,34.94,34.93,34.94,3398.0,31.493,31.502,31.493,31.502,3398.0
2017-12-13 10:50:00,34.94,34.95,34.93,34.95,7174.0,31.502,31.5111,31.493,31.5111,7174.0
2017-12-13 10:55:00,34.95,34.98,34.94,34.96,17273.0,31.5111,31.5381,31.502,31.5201,17273.0
2017-12-13 11:00:00,34.97,34.98,34.96,34.98,21960.0,31.5291,31.5381,31.5201,31.5381,21960.0
2017-12-13 11:05:00,34.98,34.98,34.97,34.98,6559.0,31.5381,31.5381,31.5291,31.5381,6559.0
2017-12-13 11:10:00,34.98,34.98,34.97,34.98,4783.0,31.5381,31.5381,31.5291,31.5381,4783.0
2017-12-13 11:15:00,34.98,34.98,34.97,34.98,10640.0,31.5381,31.5381,31.5291,31.5381,10640.0
2017-12-13 11:20:00,34.98,34.99,34.97,34.98,26953.0,31.5381,31.5471,31.5291,31.5381,26953.0
2017-12-13 11:25:00,34.98,34.98,34.92,34.92,124808.0,31.5381,31.5381,31.484,31.484,124808.0
2017-12-13 11:30:00,34.92,34.96,34.92,34.96,22745.0,31.484,31.5201,31.484,31.5201,22745.0
2017-12-13 11:35:00,34.96,34.98,34.96,34.98,12054.0,31.5201,31.5381,31.5201,31.5381,12054.0
2017-12-13 11:40:00,34.98,34.99,34.96,34.98,24419.0,31.5381,31.5471,31.5201,31.5381,24419.0
2017-12-13 11:45:00,34.98,34.99,34.97,34.98,5554.0,31.5381,31.5471,31.5291,31.5381,5554.0
2017-12-13 11:50:00,34.99,35.0,34.98,35.0,7242.0,31.5471,31.5561,31.5381,31.5561,7242.0
2017-12-13 11:55:00,34.99,35.0,34.99,35.0,1580.0,31.5471,31.5561,31.5471,31.5561,1580.0
2017-12-13 12:00:00,35.0,35.0,34.95,34.95,26446.0,31.5561,31.5561,31.5111,31.5111,26446.0
2017-12-13 12:05:00,34.96,34.97,34.95,34.95,9632.0,31.5201,31.5291,31.5111,31.5111,9632.0
2017-12-13 12:10:00,34.95,34.96,34.95,34.95,5860.0,31.5111,31.5201,31.5111,31.5111,5860.0
2017-12-13 12:15:00,34.95,34.96,34.95,34.95,23801.0,31.5111,31.5201,31.5111,31.5111,23801.0
2017-12-13 12:20:00,34.95,34.98,34.94,34.98,11603.0,31.5111,31.5381,31.502,31.5381,11603.0
2017-12-13 12:25:00,34.98,34.98,34.97,34.98,5679.0,31.5381,31.5381,31.5291,31.5381,5679.0
2017-12-13 12:30:00,34.98,34.98,34.97,34.98,5635.0,31.5381,31.5381,31.5291,31.5381,5635.0
2017-12-13 12:35:00,34.98,34.98,34.97,34.98,22395.0,31.5381,31.5381,31.5291,31.5381,22395.0
2017-12-13 12:40:00,34.98,35.0,34.97,35.0,171370.0,31.5381,31.5561,31.5291,31.5561,171370.0
2017-12-13 12:45:00,35.0,35.0,34.99,35.0,30915.0,31.5561,31.5561,31.5471,31.5561,30915.0
2017-12-13 12:50:00,35.0,35.0,34.99,35.0,16884.0,31.5561,31.5561,31.5471,31.5561,16884.0
2017-12-13 12:55:00,35.0,35.01,34.99,35.01,35400.0,31.5561,31.5652,31.5471,31.5652,35400.0
2017-12-13 13:00:00,35.01,35.02,35.0,35.02,34612.0,31.5652,31.5742,31.5561,31.5742,34612.0
2017-12-13 13:05:00,35.02,35.02,35.01,35.02,8961.0,31.5742,31.5742,31.5652,31.5742,8961.0
2017-12-13 13:10:00,35.02,35.03,35.01,35.02,41918.0,31.5742,31.5832,31.5652,31.5742,41918.0
2017-12-13 13:15:00,35.02,35.03,35.01,35.02,26819.0,31.5742,31.5832,31.5652,31.5742,26819.0
2017-12-13 13:20:00,35.03,35.05,35.02,35.04,61942.0,31.5832,31.6012,31.5742,31.5922,61942.0
2017-12-13 13:25:00,35.04,35.05,35.03,35.05,11268.0,31.5922,31.6012,31.5832,31.6012,11268.0
2017-12-13 13:30:00,35.05,35.05,35.02,35.05,39190.0,31.6012,31.6012,31.5742,31.6012,39190.0
2017-12-13 13:35:00,35.05,35.05,35.04,35.05,12278.0,31.6012,31.6012,31.5922,31.6012,12278.0
2017-12-13 13:40:00,35.05,35.06,35.04,35.05,16789.0,31.6012,31.6102,31.5922,31.6012,16789.0
2017-12-13 13:45:00,35.05,35.05,35.04,35.04,10548.0,31.6012,31.6012,31.5922,31.5922,10548.0
2017-12-13 13:50:00,35.04,35.05,35.04,35.04,6827.0,31.5922,31.6012,31.5922,31.5922,6827.0
2017-12-13 13:55:00,35.04,35.07,35.02,35.06,124105.0,31.5922,31.6193,31.5742,31.6102,124105.0
2017-12-13 14:00:00,35.09,35.19,35.09,35.15,24219.0,31.6373,31.7274,31.6373,31.6914,24219.0
2017-12-13 14:05:00,35.13,35.14,35.08,35.11,7159.0,31.6733,31.6824,31.6283,31.6553,7159.0
2017-12-13 14:10:00,35.12,35.13,35.09,35.12,30538.0,31.6643,31.6733,31.6373,31.6643,30538.0
2017-12-13 14:15:00,35.12,35.14,35.12,35.13,19534.0,31.6643,31.6824,31.6643,31.6733,19534.0
2017-12-13 14:20:00,35.13,35.14,35.12,35.13,14897.0,31.6733,31.6824,31.6643,31.6733,14897.0
2017-12-13 14:25:00,35.13,35.13,35.12,35.13,4872.0,31.6733,31.6733,31.6643,31.6733,4872.0
2017-12-13 14:30:00,35.13,35.16,35.12,35.16,30830.0,31.6733,31.7004,31.6643,31.7004,30830.0
2017-12-13 14:35:00,35.16,35.16,35.14,35.15,9617.0,31.7004,31.7004,31.6824,31.6914,9617.0
2017-12-13 14:40:00,35.15,35.15,35.14,35.14,3850.0,31.6914,31.6914,31.6824,31.6824,3850.0
2017-12-13 14:45:00,35.15,35.15,35.14,35.15,1705.0,31.6914,31.6914,31.6824,31.6914,1705.0
2017-12-13 14:50:00,35.15,35.2,35.14,35.19,21645.0,31.6914,31.7365,31.6824,31.7274,21645.0
2017-12-13 14:55:00,35.19,35.22,35.18,35.22,17702.0,31.7274,31.7545,31.7184,31.7545,17702.0
2017-12-13 15:00:00,35.21,35.21,35.18,35.2,24832.0,31.7455,31.7455,31.7184,31.7365,24832.0
2017-12-13 15:05:00,35.2,35.21,35.18,35.18,28857.0,31.7365,31.7455,31.7184,31.7184,28857.0
2017-12-13 15:10:00,35.18,35.19,35.15,35.16,23841.0,31.7184,31.7274,31.6914,31.7004,23841.0
2017-12-13 15:15:00,35.16,35.16,35.15,35.16,17123.0,31.7004,31.7004,31.6914,31.7004,17123.0
2017-12-13 15:20:00,35.15,35.19,35.15,35.18,38661.0,31.6914,31.7274,31.6914,31.7184,38661.0
2017-12-13 15:25:00,35.17,35.17,35.14,35.15,19230.0,31.7094,31.7094,31.6824,31.6914,19230.0
2017-12-13 15:30:00,35.14,35.14,35.12,35.13,17792.0,31.6824,31.6824,31.6643,31.6733,17792.0
2017-12-13 15:35:00,35.12,35.13,35.12,35.13,21189.0,31.6643,31.6733,31.6643,31.6733,21189.0
2017-12-13 15:40:00,35.12,35.15,35.12,35.14,100964.0,31.6643,31.6914,31.6643,31.6824,100964.0
2017-12-13 15:45:00,35.14,35.14,35.13,35.14,33900.0,31.6824,31.6824,31.6733,31.6824,33900.0
2017-12-13 15:50:00,35.14,35.15,35.13,35.13,62321.0,31.6824,31.6914,31.6733,31.6733,62321.0
2017-12-13 15:55:00,35.14,35.16,35.1,35.1,178571.0,31.6824,31.7004,31.6463,31.6463,178571.0
2017-12-14 09:30:00,35.39,35.42,35.35,35.38,166095.0,31.9078,31.9348,31.8717,31.8988,166095.0
2017-12-14 09:35:00,35.38,35.4,35.37,35.39,124903.0,31.8988,31.9168,31.8897,31.9078,124903.0
2017-12-14 09:40:00,35.38,35.41,35.38,35.41,111714.0,31.8988,31.9258,31.8988,31.9258,111714.0
2017-12-14 09:45:00,35.41,35.44,35.4,35.43,152931.0,31.9258,31.9528,31.9168,31.9438,152931.0
2017-12-14 09:50:00,35.43,35.44,35.42,35.44,75371.0,31.9438,31.9528,31.9348,31.9528,75371.0
2017-12-14 09:55:00,35.44,35.46,35.43,35.46,202082.0,31.9528,31.9709,31.9438,31.9709,202082.0
2017-12-14 10:00:00,35.45,35.46,35.44,35.45,39045.0,31.9619,31.9709,31.9528,31.9619,39045.0
2017-12-14 10:05:00,35.45,35.46,35.44,35.45,49568.0,31.9619,31.9709,31.9528,31.9619,49568.0
2017-12-14 10:10:00,35.45,35.47,35.44,35.47,25440.0,31.9619,31.9799,31.9528,31.9799,25440.0
2017-12-14 10:15:00,35.47,35.47,35.45,35.47,53174.0,31.9799,31.9799,31.9619,31.9799,53174.0
2017-12-14 10:20:00,35.47,35.48,35.46,35.48,107022.0,31.9799,31.9889,31.9709,31.9889,107022.0
2017-12-14 10:25:00,35.48,35.49,35.46,35.47,50171.0,31.9889,31.9979,31.9709,31.9799,50171.0
2017-12-14 10:30:00,35.47,35.47,35.45,35.45,62650.0,31.9799,31.9799,31.9619,31.9619,62650.0
2017-12-14 10:35:00,35.45,35.49,35.45,35.49,35745.0,31.9619,31.9979,31.9619,31.9979,35745.0
2017-12-14 10:40:00,35.48,35.52,35.48,35.51,43440.0,31.9889,32.025,31.9889,32.016,43440.0
2017-12-14 10:45:00,35.51,35.52,35.5,35.52,20353.0,32.016,32.025,32.0069,32.025,20353.0
2017-12-14 10:50:00,35.52,35.53,35.51,35.53,33015.0,32.025,32.034,32.016,32.034,33015.0
2017-12-14 10:55:00,35.53,35.54,35.52,35.52,46627.0,32.034,32.043,32.025,32.025,46627.0
2017-12-14 11:00:00,35.52,35.54,35.52,35.54,37663.0,32.025,32.043,32.025,32.043,37663.0
2017-12-14 11:05:00,35.54,35.54,35.52,35.52,77665.0,32.043,32.043,32.025,32.025,77665.0
2017-12-14 11:10:00,35.52,35.53,35.5,35.51,50115.0,32.025,32.034,32.0069,32.016,50115.0
2017-12-14 11:15:00,35.5,35.53,35.5,35.52,52176.0,32.0069,32.034,32.0069,32.025,52176.0
2017-12-14 11:20:00,35.52,35.53,35.52,35.53,14128.0,32.025,32.034,32.025,32.034,14128.0
2017-12-14 11:25:00,35.53,35.55,35.52,35.55,51565.0,32.034,32.052,32.025,32.052,51565.0
2017-12-14 11:30:00,35.55,35.55,35.53,35.55,38994.0,32.052,32.052,32.034,32.052,38994.0
2017-12-14 11:35:00,35.55,35.56,35.54,35.55,27345.0,32.052,32.061,32.043,32.052,27345.0
2017-12-14 11:40:00,35.55,35.56,35.55,35.55,30275.0,32.052,32.061,32.052,32.052,30275.0
2017-12-14 11:45:00,35.55,35.56,35.53,35.55,35445.0,32.052,32.061,32.034,32.052,35445.0
2017-12-14 11:50:00,35.55,35.55,35.53,35.53,20664.0,32.052,32.052,32.034,32.034,20664.0
2017-12-14 11:55:00,35.54,35.54,35.5,35.51,43516.0,32.043,32.043,32.0069,32.016,43516.0
2017-12-14 12:00:00,35.51,35.51,35.49,35.51,55270.0,32.016,32.016,31.9979,32.016,55270.0
2017-12-14 12:05:00,35.51,35.51,35.48,35.49,19300.0,32.016,32.016,31.9889,31.9979,19300.0
2017-12-14 12:10:00,35.49,35.5,35.47,35.49,43852.0,31.9979,32.0069,31.9799,31.9979,43852.0
2017-12-14 12:15:00,35.48,35.49,35.47,35.47,26648.0,31.9889,31.9979,31.9799,31.9799,26648.0
2017-12-14 12:20:00,35.47,35.47,35.45,35.46,32320.0,31.9799,31.9799,31.9619,31.9709,32320.0
2017-12-14 12:25:00,35.45,35.48,35.45,35.47,22522.0,31.9619,31.9889,31.9619,31.9799,22522.0
2017-12-14 12:30:00,35.46,35.48,35.44,35.48,27698.0,31.9709,31.9889,31.9528,31.9889,27698.0
2017-12-14 12:35:00,35.48,35.48,35.47,35.48,6878.0,31.9889,31.9889,31.9799,31.9889,6878.0
2017-12-14 12:40:00,35.47,35.49,35.47,35.49,14381.0,31.9799,31.9979,31.9799,31.9979,14381.0
2017-12-14 12:45:00,35.48,35.49,35.47,35.47,32090.0,31.9889,31.9979,31.9799,31.9799,32090.0
2017-12-14 12:50:00,35.48,35.49,35.44,35.48,122047.0,31.9889,31.9979,31.9528,31.9889,122047.0
2017-12-14 12:55:00,35.48,35.48,35.45,35.45,34963.0,31.9889,31.9889,31.9619,31.9619,34963.0
2017-12-14 13:00:00,35.46,35.47,35.46,35.47,20569.0,31.9709,31.9799,31.9709,31.9799,20569.0
2017-12-14 13:05:00,35.47,35.47,35.46,35.46,8682.0,31.9799,31.9799,31.9709,31.9709,8682.0
2017-12-14 13:10:00,35.47,35.47,35.46,35.47,35084.0,31.9799,31.9799,31.9709,31.9799,35084.0
2017-12-14 13:15:00,35.47,35.47,35.46,35.46,39581.0,31.9799,31.9799,31.9709,31.9709,39581.0
2017-12-14 13:20:00,35.47,35.47,35.46,35.47,13759.0,31.9799,31.9799,31.9709,31.9799,13759.0
2017-12-14 13:25:00,35.47,35.5,35.46,35.48,32155.0,31.9799,32.0069,31.9709,31.9889,32155.0
2017-12-14 13:30:00,35.48,35.48,35.47,35.48,8858.0,31.9889,31.9889,31.9799,31.9889,8858.0
2017-12-14 13:35:00,35.48,35.48,35.47,35.47,10884.0,31.9889,31.9889,31.9799,31.9799,10884.0
2017-12-14 13:40:00,35.48,35.48,35.47,35.48,13114.0,31.9889,31.9889,31.9799,31.9889,13114.0
2017-12-14 13:45:00,35.48,35.49,35.47,35.49,19059.0,31.9889,31.9979,31.9799,31.9979,19059.0
2017-12-14 13:50:00,35.49,35.5,35.48,35.5,27137.0,31.9979,32.0069,31.9889,32.0069,27137.0
2017-12-14 13:55:00,35.5,35.5,35.49,35.5,22750.0,32.0069,32.0069,31.9979,32.0069,22750.0
2017-12-14 14:00:00,35.49,35.5,35.49,35.5,18700.0,31.9979,32.0069,31.9979,32.0069,18700.0
2017-12-14 14:05:00,35.5,35.5,35.49,35.5,6540.0,32.0069,32.0069,31.9979,32.0069,6540.0
2017-12-14 14:10:00,35.5,35.5,35.49,35.5,8762.0,32.0069,32.0069,31.9979,32.0069,8762.0
2017-12-14 14:15:00,35.5,35.5,35.49,35.5,7622.0,32.0069,32.0069,31.9979,32.0069,7622.0
2017-12-14 14:20:00,35.5,35.5,35.47,35.48,36411.0,32.0069,32.0069,31.9799,31.9889,36411.0
2017-12-14 14:25:00,35.48,35.49,35.47,35.47,14053.0,31.9889,31.9979,31.9799,31.9799,14053.0
2017-12-14 14:30:00,35.46,35.48,35.45,35.45,37522.0,31.9709,31.9889,31.9619,31.9619,37522.0
2017-12-14 14:35:00,35.45,35.46,35.39,35.4,189830.0,31.9619,31.9709,31.9078,31.9168,189830.0
2017-12-14 14:40:00,35.4,35.41,35.39,35.41,16888.0,31.9168,31.9258,31.9078,31.9258,16888.0
2017-12-14 14:45:00,35.41,35.41,35.4,35.41,7296.0,31.9258,31.9258,31.9168,31.9258,7296.0
2017-12-14 14:50:00,35.41,35.41,35.4,35.41,22200.0,31.9258,31.9258,31.9168,31.9258,22200.0
2017-12-14 14:55:00,35.41,35.41,35.4,35.4,35906.0,31.9258,31.9258,31.9168,31.9168,35906.0
2017-12-14 15:00:00,35.4,35.41,35.39,35.39,25173.0,31.9168,31.9258,31.9078,31.9078,25173.0
2017-12-14 15:05:00,35.4,35.4,35.39,35.39,17178.0,31.9168,31.9168,31.9078,31.9078,17178.0
2017-12-14 15:10:00,35.39,35.4,35.39,35.39,13519.0,31.9078,31.9168,31.9078,31.9078,13519.0
2017-12-14 15:15:00,35.39,35.4,35.36,35.36,21508.0,31.9078,31.9168,31.8807,31.8807,21508.0
2017-12-14 15:20:00,35.36,35.37,35.36,35.36,12207.0,31.8807,31.8897,31.8807,31.8807,12207.0
2017-12-14 15:25:00,35.36,35.37,35.36,35.37,27892.0,31.8807,31.8897,31.8807,31.8897,27892.0
2017-12-14 15:30:00,35.37,35.37,35.36,35.36,39446.0,31.8897,31.8897,31.8807,31.8807,39446.0
2017-12-14 15:35:00,35.36,35.37,35.33,35.35,60675.0,31.8807,31.8897,31.8537,31.8717,60675.0
2017-12-14 15:40:00,35.34,35.35,35.33,35.33,29388.0,31.8627,31.8717,31.8537,31.8537,29388.0
2017-12-14 15:45:00,35.33,35.34,35.31,35.31,31857.0,31.8537,31.8627,31.8356,31.8356,31857.0
2017-12-14 15:50:00,35.31,35.32,35.27,35.29,60937.0,31.8356,31.8447,31.7996,31.8176,60937.0
2017-12-14 15:55:00,35.29,35.3,35.23,35.25,252845.0,31.8176,31.8266,31.7635,31.7815,252845.0
2017-12-15 09:30:00,35.53,35.71,35.53,35.58,144220.0,32.034,32.1963,32.034,32.0791,144220.0
2017-12-15 09:35:00,35.59,35.6,35.57,35.59,83271.0,32.0881,32.0971,32.0701,32.0881,83271.0
2017-12-15 09:40:00,35.59,35.59,35.57,35.58,78403.0,32.0881,32.0881,32.0701,32.0791,78403.0
2017-12-15 09:45:00,35.58,35.59,35.53,35.54,163254.0,32.0791,32.0881,32.034,32.043,163254.0
2017-12-15 09:50:00,35.54,35.56,35.52,35.52,67850.0,32.043,32.061,32.025,32.025,67850.0
2017-12-15 09:55:00,35.53,35.53,35.49,35.5,64620.0,32.034,32.034,31.9979,32.0069,64620.0
2017-12-15 10:00:00,35.49,35.52,35.48,35.52,94773.0,31.9979,32.025,31.9889,32.025,94773.0
2017-12-15 10:05:00,35.51,35.54,35.5,35.53,116482.0,32.016,32.043,32.0069,32.034,116482.0
2017-12-15 10:10:00,35.53,35.55,35.52,35.54,96930.0,32.034,32.052,32.025,32.043,96930.0
2017-12-15 10:15:00,35.54,35.57,35.54,35.57,93001.0,32.043,32.0701,32.043,32.0701,93001.0
2017-12-15 10:20:00,35.57,35.58,35.56,35.57,39363.0,32.0701,32.0791,32.061,32.0701,39363.0
2017-12-15 10:25:00,35.57,35.58,35.56,35.57,78131.0,32.0701,32.0791,32.061,32.0701,78131.0
2017-12-15 10:30:00,35.56,35.57,35.55,35.56,40901.0,32.061,32.0701,32.052,32.061,40901.0
2017-12-15 10:35:00,35.56,35.57,35.55,35.57,114478.0,32.061,32.0701,32.052,32.0701,114478.0
2017-12-15 10:40:00,35.57,35.58,35.56,35.57,62373.0,32.0701,32.0791,32.061,32.0701,62373.0
2017-12-15 10:45:00,35.57,35.57,35.55,35.57,45441.0,32.0701,32.0701,32.052,32.0701,45441.0
2017-12-15 10:50:00,35.57,35.57,35.56,35.56,25040.0,32.0701,32.0701,32.061,32.061,25040.0
2017-12-15 10:55:00,35.55,35.56,35.55,35.56,45587.0,32.052,32.061,32.052,32.061,45587.0
2017-12-15 11:00:00,35.56,35.57,35.55,35.57,17253.0,32.061,32.0701,32.052,32.0701,17253.0
2017-12-15 11:05:00,35.57,35.57,35.56,35.57,31828.0,32.0701,32.0701,32.061,32.0701,31828.0
2017-12-15 11:10:00,35.57,35.58,35.56,35.58,22169.0,32.0701,32.0791,32.061,32.0791,22169.0
2017-12-15 11:15:00,35.58,35.58,35.57,35.58,16080.0,32.0791,32.0791,32.0701,32.0791,16080.0
2017-12-15 11:20:00,35.57,35.58,35.57,35.58,17022.0,32.0701,32.0791,32.0701,32.0791,17022.0
2017-12-15 11:25:00,35.57,35.6,35.57,35.6,28097.0,32.0701,32.0971,32.0701,32.0971,28097.0
2017-12-15 11:30:00,35.59,35.63,35.59,35.62,36340.0,32.0881,32.1242,32.0881,32.1151,36340.0
2017-12-15 11:35:00,35.62,35.63,35.62,35.63,51011.0,32.1151,32.1242,32.1151,32.1242,51011.0
2017-12-15 11:40:00,35.63,35.63,35.62,35.62,104358.0,32.1242,32.1242,32.1151,32.1151,104358.0
2017-12-15 11:45:00,35.63,35.64,35.62,35.63,16273.0,32.1242,32.1332,32.1151,32.1242,16273.0
2017-12-15 11:50:00,35.64,35.64,35.62,35.62,14436.0,32.1332,32.1332,32.1151,32.1151,14436.0
2017-12-15 11:55:00,35.63,35.64,35.62,35.64,31082.0,32.1242,32.1332,32.1151,32.1332,31082.0
2017-12-15 12:00:00,35.63,35.64,35.62,35.62,29968.0,32.1242,32.1332,32.1151,32.1151,29968.0
2017-12-15 12:05:00,35.63,35.65,35.62,35.64,46926.0,32.1242,32.1422,32.1151,32.1332,46926.0
2017-12-15 12:10:00,35.64,35.65,35.63,35.65,21469.0,32.1332,32.1422,32.1242,32.1422,21469.0
2017-12-15 12:15:00,35.64,35.65,35.63,35.65,23459.0,32.1332,32.1422,32.1242,32.1422,23459.0
2017-12-15 12:20:00,35.65,35.65,35.64,35.65,10390.0,32.1422,32.1422,32.1332,32.1422,10390.0
2017-12-15 12:25:00,35.65,35.66,35.64,35.66,33585.0,32.1422,32.1512,32.1332,32.1512,33585.0
2017-12-15 12:30:00,35.66,35.66,35.65,35.66,13436.0,32.1512,32.1512,32.1422,32.1512,13436.0
2017-12-15 12:35:00,35.66,35.66,35.65,35.66,32937.0,32.1512,32.1512,32.1422,32.1512,32937.0
2017-12-15 12:40:00,35.66,35.66,35.65,35.66,19100.0,32.1512,32.1512,32.1422,32.1512,19100.0
2017-12-15 12:45:00,35.66,35.66,35.65,35.66,20717.0,32.1512,32.1512,32.1422,32.1512,20717.0
2017-12-15 12:50:00,35.66,35.67,35.65,35.66,15637.0,32.1512,32.1602,32.1422,32.1512,15637.0
2017-12-15 12:55:00,35.66,35.67,35.66,35.66,31492.0,32.1512,32.1602,32.1512,32.1512,31492.0
2017-12-15 13:00:00,35.66,35.67,35.66,35.66,38088.0,32.1512,32.1602,32.1512,32.1512,38088.0
2017-12-15 13:05:00,35.67,35.67,35.66,35.66,70088.0,32.1602,32.1602,32.1512,32.1512,70088.0
2017-12-15 13:10:00,35.66,35.66,35.64,35.64,34449.0,32.1512,32.1512,32.1332,32.1332,34449.0
2017-12-15 13:15:00,35.64,35.65,35.63,35.64,18242.0,32.1332,32.1422,32.1242,32.1332,18242.0
2017-12-15 13:20:00,35.64,35.64,35.61,35.62,61145.0,32.1332,32.1332,32.1061,32.1151,61145.0
2017-12-15 13:25:00,35.62,35.63,35.61,35.62,35157.0,32.1151,32.1242,32.1061,32.1151,35157.0
2017-12-15 13:30:00,35.62,35.62,35.61,35.62,19578.0,32.1151,32.1151,32.1061,32.1151,19578.0
2017-12-15 13:35:00,35.62,35.62,35.6,35.6,12557.0,32.1151,32.1151,32.0971,32.0971,12557.0
2017-12-15 13:40:00,35.6,35.6,35.59,35.6,14026.0,32.0971,32.0971,32.0881,32.0971,14026.0
2017-12-15 13:45:00,35.6,35.61,35.59,35.6,17274.0,32.0971,32.1061,32.0881,32.0971,17274.0
2017-12-15 13:50:00,35.6,35.61,35.59,35.61,46766.0,32.0971,32.1061,32.0881,32.1061,46766.0
2017-12-15 13:55:00,35.61,35.61,35.6,35.61,15288.0,32.1061,32.1061,32.0971,32.1061,15288.0
2017-12-15 14:00:00,35.61,35.61,35.59,35.6,27690.0,32.1061,32.1061,32.0881,32.0971,27690.0
2017-12-15 14:05:00,35.59,35.6,35.59,35.59,12522.0,32.0881,32.0971,32.0881,32.0881,12522.0
2017-12-15 14:10:00,35.59,35.6,35.58,35.59,15309.0,32.0881,32.0971,32.0791,32.0881,15309.0
2017-12-15 14:15:00,35.59,35.6,35.58,35.59,14950.0,32.0881,32.0971,32.0791,32.0881,14950.0
2017-12-15 14:20:00,35.59,35.59,35.57,35.58,23321.0,32.0881,32.0881,32.0701,32.0791,23321.0
2017-12-15 14:25:00,35.58,35.58,35.57,35.58,14592.0,32.0791,32.0791,32.0701,32.0791,14592.0
2017-12-15 14:30:00,35.58,35.59,35.57,35.59,34471.0,32.0791,32.0881,32.0701,32.0881,34471.0
2017-12-15 14:35:00,35.59,35.59,35.58,35.59,37402.0,32.0881,32.0881,32.0791,32.0881,37402.0
2017-12-15 14:40:00,35.59,35.59,35.58,35.59,28190.0,32.0881,32.0881,32.0791,32.0881,28190.0
2017-12-15 14:45:00,35.59,35.59,35.58,35.59,21431.0,32.0881,32.0881,32.0791,32.0881,21431.0
2017-12-15 14:50:00,35.59,35.6,35.58,35.59,41728.0,32.0881,32.0971,32.0791,32.0881,41728.0
2017-12-15 14:55:00,35.58,35.59,35.57,35.59,52265.0,32.0791,32.0881,32.0701,32.0881,52265.0
2017-12-15 15:00:00,35.59,35.59,35.58,35.59,17593.0,32.0881,32.0881,32.0791,32.0881,17593.0
2017-12-15 15:05:00,35.59,35.59,35.57,35.58,28022.0,32.0881,32.0881,32.0701,32.0791,28022.0
2017-12-15 15:10:00,35.59,35.62,35.58,35.6,84944.0,32.0881,32.1151,32.0791,32.0971,84944.0
2017-12-15 15:15:00,35.6,35.61,35.58,35.58,19327.0,32.0971,32.1061,32.0791,32.0791,19327.0
2017-12-15 15:20:00,35.58,35.59,35.57,35.59,36011.0,32.0791,32.0881,32.0701,32.0881,36011.0
2017-12-15 15:25:00,35.58,35.59,35.57,35.58,35713.0,32.0791,32.0881,32.0701,32.0791,35713.0
2017-12-15 15:30:00,35.58,35.58,35.57,35.57,16539.0,32.0791,32.0791,32.0701,32.0701,16539.0
2017-12-15 15:35:00,35.58,35.58,35.56,35.57,33956.0,32.0791,32.0791,32.061,32.0701,33956.0
2017-12-15 15:40:00,35.56,35.57,35.54,35.56,55396.0,32.061,32.0701,32.043,32.061,55396.0
2017-12-15 15:45:00,35.55,35.56,35.51,35.52,68755.0,32.052,32.061,32.016,32.025,68755.0
2017-12-15 15:50:00,35.52,35.54,35.49,35.51,233417.0,32.025,32.043,31.9979,32.016,233417.0
2017-12-15 15:55:00,35.51,35.51,35.46,35.46,389962.0,32.016,32.016,31.9709,31.9709,389962.0
2017-12-18 09:30:00,35.62,35.69,35.62,35.68,109605.0,32.1151,32.1782,32.1151,32.1692,109605.0
2017-12-18 09:35:00,35.68,35.69,35.66,35.66,65807.0,32.1692,32.1782,32.1512,32.1512,65807.0
2017-12-18 09:40:00,35.66,35.67,35.65,35.65,33565.0,32.1512,32.1602,32.1422,32.1422,33565.0
2017-12-18 09:45:00,35.66,35.67,35.65,35.66,41678.0,32.1512,32.1602,32.1422,32.1512,41678.0
2017-12-18 09:50:00,35.66,35.67,35.64,35.64,37048.0,32.1512,32.1602,32.1332,32.1332,37048.0
2017-12-18 09:55:00,35.64,35.65,35.64,35.64,42864.0,32.1332,32.1422,32.1332,32.1332,42864.0
2017-12-18 10:00:00,35.65,35.65,35.64,35.64,12252.0,32.1422,32.1422,32.1332,32.1332,12252.0
2017-12-18 10:05:00,35.65,35.66,35.64,35.66,36711.0,32.1422,32.1512,32.1332,32.1512,36711.0
2017-12-18 10:10:00,35.66,35.66,35.65,35.65,7248.0,32.1512,32.1512,32.1422,32.1422,7248.0
2017-12-18 10:15:00,35.66,35.66,35.65,35.65,10400.0,32.1512,32.1512,32.1422,32.1422,10400.0
2017-12-18 10:20:00,35.66,35.67,35.65,35.66,37128.0,32.1512,32.1602,32.1422,32.1512,37128.0
2017-12-18 10:25:00,35.66,35.68,35.65,35.66,48632.0,32.1512,32.1692,32.1422,32.1512,48632.0
2017-12-18 10:30:00,35.66,35.67,35.65,35.66,27845.0,32.1512,32.1602,32.1422,32.1512,27845.0
2017-12-18 10:35:00,35.66,35.67,35.64,35.66,36724.0,32.1512,32.1602,32.1332,32.1512,36724.0
2017-12-18 10:40:00,35.66,35.67,35.66,35.66,54132.0,32.1512,32.1602,32.1512,32.1512,54132.0
2017-12-18 10:45:00,35.66,35.67,35.66,35.67,9420.0,32.1512,32.1602,32.1512,32.1602,9420.0
2017-12-18 10:50:00,35.66,35.67,35.66,35.66,16430.0,32.1512,32.1602,32.1512,32.1512,16430.0
2017-12-18 10:55:00,35.66,35.67,35.66,35.66,7587.0,32.1512,32.1602,32.1512,32.1512,7587.0
2017-12-18 11:00:00,35.66,35.68,35.66,35.68,39861.0,32.1512,32.1692,32.1512,32.1692,39861.0
2017-12-18 11:05:00,35.68,35.68,35.65,35.67,21544.0,32.1692,32.1692,32.1422,32.1602,21544.0
2017-12-18 11:10:00,35.66,35.67,35.64,35.65,34958.0,32.1512,32.1602,32.1332,32.1422,34958.0
2017-12-18 11:15:00,35.66,35.66,35.64,35.65,11267.0,32.1512,32.1512,32.1332,32.1422,11267.0
2017-12-18 11:20:00,35.64,35.66,35.64,35.65,28991.0,32.1332,32.1512,32.1332,32.1422,28991.0
2017-12-18 11:25:00,35.64,35.66,35.64,35.66,16434.0,32.1332,32.1512,32.1332,32.1512,16434.0
2017-12-18 11:30:00,35.65,35.68,35.65,35.67,18203.0,32.1422,32.1692,32.1422,32.1602,18203.0
2017-12-18 11:35:00,35.68,35.68,35.67,35.68,6040.0,32.1692,32.1692,32.1602,32.1692,6040.0
2017-12-18 11:40:00,35.68,35.68,35.67,35.67,6323.0,32.1692,32.1692,32.1602,32.1602,6323.0
2017-12-18 11:45:00,35.68,35.7,35.67,35.69,26322.0,32.1692,32.1873,32.1602,32.1782,26322.0
2017-12-18 11:50:00,35.69,35.7,35.69,35.69,8830.0,32.1782,32.1873,32.1782,32.1782,8830.0
2017-12-18 11:55:00,35.7,35.71,35.69,35.7,21885.0,32.1873,32.1963,32.1782,32.1873,21885.0
2017-12-18 12:00:00,35.7,35.71,35.69,35.69,16936.0,32.1873,32.1963,32.1782,32.1782,16936.0
2017-12-18 12:05:00,35.7,35.7,35.68,35.69,8119.0,32.1873,32.1873,32.1692,32.1782,8119.0
2017-12-18 12:10:00,35.69,35.69,35.68,35.69,11580.0,32.1782,32.1782,32.1692,32.1782,11580.0
2017-12-18 12:15:00,35.69,35.69,35.68,35.68,10865.0,32.1782,32.1782,32.1692,32.1692,10865.0
2017-12-18 12:20:00,35.69,35.69,35.66,35.66,37138.0,32.1782,32.1782,32.1512,32.1512,37138.0
2017-12-18 12:25:00,35.66,35.67,35.65,35.65,50552.0,32.1512,32.1602,32.1422,32.1422,50552.0
2017-12-18 12:30:00,35.66,35.66,35.64,35.65,17653.0,32.1512,32.1512,32.1332,32.1422,17653.0
2017-12-18 12:35:00,35.64,35.66,35.63,35.64,75787.0,32.1332,32.1512,32.1242,32.1332,75787.0
2017-12-18 12:40:00,35.64,35.65,35.63,35.63,12226.0,32.1332,32.1422,32.1242,32.1242,12226.0
2017-12-18 12:45:00,35.64,35.65,35.62,35.65,77888.0,32.1332,32.1422,32.1151,32.1422,77888.0
2017-12-18 12:50:00,35.65,35.65,35.64,35.65,37130.0,32.1422,32.1422,32.1332,32.1422,37130.0
2017-12-18 12:55:00,35.64,35.65,35.63,35.63,17482.0,32.1332,32.1422,32.1242,32.1242,17482.0
2017-12-18 13:00:00,35.64,35.64,35.63,35.63,11140.0,32.1332,32.1332,32.1242,32.1242,11140.0
2017-12-18 13:05:00,35.63,35.63,35.61,35.63,17228.0,32.1242,32.1242,32.1061,32.1242,17228.0
2017-12-18 13:10:00,35.63,35.63,35.62,35.62,8930.0,32.1242,32.1242,32.1151,32.1151,8930.0
2017-12-18 13:15:00,35.63,35.63,35.62,35.63,6176.0,32.1242,32.1242,32.1151,32.1242,6176.0
2017-12-18 13:20:00,35.63,35.63,35.62,35.62,5050.0,32.1242,32.1242,32.1151,32.1151,5050.0
2017-12-18 13:25:00,35.63,35.65,35.62,35.65,16669.0,32.1242,32.1422,32.1151,32.1422,16669.0
2017-12-18 13:30:00,35.64,35.65,35.63,35.63,8560.0,32.1332,32.1422,32.1242,32.1242,8560.0
2017-12-18 13:35:00,35.64,35.64,35.63,35.64,7080.0,32.1332,32.1332,32.1242,32.1332,7080.0
2017-12-18 13:40:00,35.64,35.64,35.63,35.63,8743.0,32.1332,32.1332,32.1242,32.1242,8743.0
2017-12-18 13:45:00,35.63,35.64,35.63,35.63,6000.0,32.1242,32.1332,32.1242,32.1242,6000.0
2017-12-18 13:50:00,35.64,35.64,35.63,35.63,17920.0,32.1332,32.1332,32.1242,32.1242,17920.0
2017-12-18 13:55:00,35.64,35.64,35.63,35.63,12568.0,32.1332,32.1332,32.1242,32.1242,12568.0
2017-12-18 14:00:00,35.63,35.64,35.63,35.63,7830.0,32.1242,32.1332,32.1242,32.1242,7830.0
2017-12-18 14:05:00,35.64,35.64,35.63,35.63,7993.0,32.1332,32.1332,32.1242,32.1242,7993.0
2017-12-18 14:10:00,35.63,35.64,35.63,35.63,6013.0,32.1242,32.1332,32.1242,32.1242,6013.0
2017-12-18 14:15:00,35.63,35.65,35.62,35.65,34065.0,32.1242,32.1422,32.1151,32.1422,34065.0
2017-12-18 14:20:00,35.65,35.65,35.64,35.64,8684.0,32.1422,32.1422,32.1332,32.1332,8684.0
2017-12-18 14:25:00,35.64,35.65,35.63,35.63,11426.0,32.1332,32.1422,32.1242,32.1242,11426.0
2017-12-18 14:30:00,35.63,35.64,35.62,35.64,28164.0,32.1242,32.1332,32.1151,32.1332,28164.0
2017-12-18 14:35:00,35.65,35.65,35.64,35.64,7136.0,32.1422,32.1422,32.1332,32.1332,7136.0
2017-12-18 14:40:00,35.64,35.65,35.61,35.61,350416.0,32.1332,32.1422,32.1061,32.1061,350416.0
2017-12-18 14:45:00,35.62,35.62,35.61,35.62,11594.0,32.1151,32.1151,32.1061,32.1151,11594.0
2017-12-18 14:50:00,35.62,35.62,35.61,35.61,16821.0,32.1151,32.1151,32.1061,32.1061,16821.0
2017-12-18 14:55:00,35.61,35.62,35.61,35.61,24224.0,32.1061,32.1151,32.1061,32.1061,24224.0
2017-12-18 15:00:00,35.61,35.63,35.61,35.62,30169.0,32.1061,32.1242,32.1061,32.1151,30169.0
2017-12-18 15:05:00,35.62,35.62,35.61,35.61,20129.0,32.1151,32.1151,32.1061,32.1061,20129.0
2017-12-18 15:10:00,35.61,35.65,35.61,35.63,60951.0,32.1061,32.1422,32.1061,32.1242,60951.0
2017-12-18 15:15:00,35.64,35.64,35.6,35.6,31843.0,32.1332,32.1332,32.0971,32.0971,31843.0
2017-12-18 15:20:00,35.6,35.62,35.6,35.61,51394.0,32.0971,32.1151,32.0971,32.1061,51394.0
2017-12-18 15:25:00,35.61,35.61,35.59,35.59,59828.0,32.1061,32.1061,32.0881,32.0881,59828.0
2017-12-18 15:30:00,35.59,35.6,35.59,35.59,23138.0,32.0881,32.0971,32.0881,32.0881,23138.0
2017-12-18 15:35:00,35.59,35.61,35.59,35.61,35428.0,32.0881,32.1061,32.0881,32.1061,35428.0
2017-12-18 15:40:00,35.6,35.62,35.6,35.6,40471.0,32.0971,32.1151,32.0971,32.0971,40471.0
2017-12-18 15:45:00,35.61,35.63,35.6,35.63,47165.0,32.1061,32.1242,32.0971,32.1242,47165.0
2017-12-18 15:50:00,35.63,35.63,35.61,35.61,101812.0,32.1242,32.1242,32.1061,32.1061,101812.0
2017-12-18 15:55:00,35.62,35.66,35.61,35.65,223839.0,32.1151,32.1512,32.1061,32.1422,223839.0
2017-12-19 09:30:00,35.71,35.71,35.61,35.61,103935.0,32.4392,32.4392,32.3483,32.3483,103935.0
2017-12-19 09:35:00,35.62,35.62,35.6,35.6,21900.0,32.3574,32.3574,32.3392,32.3392,21900.0
2017-12-19 09:40:00,35.61,35.62,35.58,35.6,39646.0,32.3483,32.3574,32.3211,32.3392,39646.0
2017-12-19 09:45:00,35.59,35.6,35.54,35.57,28448.0,32.3302,32.3392,32.2847,32.312,28448.0
2017-12-19 09:50:00,35.57,35.59,35.57,35.59,44414.0,32.312,32.3302,32.312,32.3302,44414.0
2017-12-19 09:55:00,35.58,35.6,35.58,35.59,51783.0,32.3211,32.3392,32.3211,32.3302,51783.0
2017-12-19 10:00:00,35.58,35.63,35.58,35.62,57871.0,32.3211,32.3665,32.3211,32.3574,57871.0
2017-12-19 10:05:00,35.61,35.62,35.6,35.62,37068.0,32.3483,32.3574,32.3392,32.3574,37068.0
2017-12-19 10:10:00,35.62,35.62,35.61,35.62,14304.0,32.3574,32.3574,32.3483,32.3574,14304.0
2017-12-19 10:15:00,35.62,35.62,35.56,35.59,72861.0,32.3574,32.3574,32.3029,32.3302,72861.0
2017-12-19 10:20:00,35.59,35.59,35.56,35.58,40985.0,32.3302,32.3302,32.3029,32.3211,40985.0
2017-12-19 10:25:00,35.57,35.58,35.57,35.58,10160.0,32.312,32.3211,32.312,32.3211,10160.0
2017-12-19 10:30:00,35.58,35.6,35.57,35.59,18010.0,32.3211,32.3392,32.312,32.3302,18010.0
2017-12-19 10:35:00,35.59,35.6,35.57,35.59,30072.0,32.3302,32.3392,32.312,32.3302,30072.0
2017-12-19 10:40:00,35.58,35.59,35.55,35.55,43786.0,32.3211,32.3302,32.2938,32.2938,43786.0
2017-12-19 10:45:00,35.55,35.57,35.54,35.55,28860.0,32.2938,32.312,32.2847,32.2938,28860.0
2017-12-19 10:50:00,35.55,35.57,35.54,35.56,17336.0,32.2938,32.312,32.2847,32.3029,17336.0
2017-12-19 10:55:00,35.56,35.56,35.55,35.56,15416.0,32.3029,32.3029,32.2938,32.3029,15416.0
2017-12-19 11:00:00,35.55,35.56,35.55,35.55,18670.0,32.2938,32.3029,32.2938,32.2938,18670.0
2017-12-19 11:05:00,35.57,35.57,35.54,35.54,6300.0,32.312,32.312,32.2847,32.2847,6300.0
2017-12-19 11:10:00,35.54,35.55,35.52,35.52,24566.0,32.2847,32.2938,32.2666,32.2666,24566.0
2017-12-19 11:15:00,35.55,35.58,35.54,35.57,6901.0,32.2938,32.3211,32.2847,32.312,6901.0
2017-12-19 11:20:00,35.58,35.58,35.56,35.56,19047.0,32.3211,32.3211,32.3029,32.3029,19047.0
2017-12-19 11:25:00,35.56,35.56,35.55,35.55,14625.0,32.3029,32.3029,32.2938,32.2938,14625.0
2017-12-19 11:30:00,35.55,35.56,35.53,35.54,13549.0,32.2938,32.3029,32.2756,32.2847,13549.0
2017-12-19 11:35:00,35.54,35.54,35.53,35.53,4407.0,32.2847,32.2847,32.2756,32.2756,4407.0
2017-12-19 11:40:00,35.53,35.54,35.53,35.54,6300.0,32.2756,32.2847,32.2756,32.2847,6300.0
2017-12-19 11:45:00,35.53,35.53,35.5,35.51,83690.0,32.2756,32.2756,32.2484,32.2575,83690.0
2017-12-19 11:50:00,35.51,35.51,35.48,35.5,18791.0,32.2575,32.2575,32.2302,32.2484,18791.0
2017-12-19 11:55:00,35.49,35.51,35.47,35.51,9537.0,32.2393,32.2575,32.2211,32.2575,9537.0
2017-12-19 12:00:00,35.5,35.5,35.48,35.48,4580.0,32.2484,32.2484,32.2302,32.2302,4580.0
2017-12-19 12:05:00,35.49,35.5,35.48,35.49,11749.0,32.2393,32.2484,32.2302,32.2393,11749.0
2017-12-19 12:10:00,35.49,35.5,35.49,35.49,9890.0,32.2393,32.2484,32.2393,32.2393,9890.0
2017-12-19 12:15:00,35.49,35.5,35.48,35.5,39692.0,32.2393,32.2484,32.2302,32.2484,39692.0
2017-12-19 12:20:00,35.5,35.5,35.47,35.47,14407.0,32.2484,32.2484,32.2211,32.2211,14407.0
2017-12-19 12:25:00,35.48,35.5,35.47,35.48,26654.0,32.2302,32.2484,32.2211,32.2302,26654.0
2017-12-19 12:30:00,35.49,35.5,35.47,35.48,117009.0,32.2393,32.2484,32.2211,32.2302,117009.0
2017-12-19 12:35:00,35.48,35.48,35.47,35.47,24984.0,32.2302,32.2302,32.2211,32.2211,24984.0
2017-12-19 12:40:00,35.47,35.49,35.47,35.49,14929.0,32.2211,32.2393,32.2211,32.2393,14929.0
2017-12-19 12:45:00,35.48,35.49,35.48,35.48,15706.0,32.2302,32.2393,32.2302,32.2302,15706.0
2017-12-19 12:50:00,35.48,35.49,35.48,35.49,6747.0,32.2302,32.2393,32.2302,32.2393,6747.0
2017-12-19 12:55:00,35.48,35.51,35.48,35.51,14396.0,32.2302,32.2575,32.2302,32.2575,14396.0
2017-12-19 13:00:00,35.51,35.52,35.5,35.5,35231.0,32.2575,32.2666,32.2484,32.2484,35231.0
2017-12-19 13:05:00,35.5,35.51,35.5,35.51,7360.0,32.2484,32.2575,32.2484,32.2575,7360.0
2017-12-19 13:10:00,35.51,35.51,35.49,35.49,4875.0,32.2575,32.2575,32.2393,32.2393,4875.0
2017-12-19 13:15:00,35.5,35.53,35.49,35.52,13504.0,32.2484,32.2756,32.2393,32.2666,13504.0
2017-12-19 13:20:00,35.52,35.53,35.52,35.52,3149.0,32.2666,32.2756,32.2666,32.2666,3149.0
2017-12-19 13:25:00,35.52,35.53,35.51,35.52,12014.0,32.2666,32.2756,32.2575,32.2666,12014.0
2017-12-19 13:30:00,35.52,35.54,35.51,35.54,8877.0,32.2666,32.2847,32.2575,32.2847,8877.0
2017-12-19 13:35:00,35.54,35.54,35.53,35.54,4322.0,32.2847,32.2847,32.2756,32.2847,4322.0
2017-12-19 13:40:00,35.54,35.54,35.52,35.52,10840.0,32.2847,32.2847,32.2666,32.2666,10840.0
2017-12-19 13:45:00,35.52,35.53,35.52,35.53,4461.0,32.2666,32.2756,32.2666,32.2756,4461.0
2017-12-19 13:50:00,35.52,35.53,35.52,35.53,10462.0,32.2666,32.2756,32.2666,32.2756,10462.0
2017-12-19 13:55:00,35.54,35.54,35.53,35.53,2500.0,32.2847,32.2847,32.2756,32.2756,2500.0
2017-12-19 14:00:00,35.53,35.54,35.53,35.53,19939.0,32.2756,32.2847,32.2756,32.2756,19939.0
2017-12-19 14:05:00,35.54,35.54,35.52,35.52,9532.0,32.2847,32.2847,32.2666,32.2666,9532.0
2017-12-19 14:10:00,35.52,35.53,35.52,35.52,5486.0,32.2666,32.2756,32.2666,32.2666,5486.0
2017-12-19 14:15:00,35.52,35.53,35.51,35.51,29881.0,32.2666,32.2756,32.2575,32.2575,29881.0
2017-12-19 14:20:00,35.52,35.53,35.51,35.52,7343.0,32.2666,32.2756,32.2575,32.2666,7343.0
2017-12-19 14:25:00,35.53,35.55,35.52,35.54,15802.0,32.2756,32.2938,32.2666,32.2847,15802.0
2017-12-19 14:30:00,35.53,35.54,35.51,35.51,7547.0,32.2756,32.2847,32.2575,32.2575,7547.0
2017-12-19 14:35:00,35.52,35.52,35.51,35.51,20696.0,32.2666,32.2666,32.2575,32.2575,20696.0
2017-12-19 14:40:00,35.52,35.52,35.51,35.52,4910.0,32.2666,32.2666,32.2575,32.2666,4910.0
2017-12-19 14:45:00,35.51,35.52,35.5,35.51,21271.0,32.2575,32.2666,32.2484,32.2575,21271.0
2017-12-19 14:50:00,35.5,35.51,35.49,35.49,6281.0,32.2484,32.2575,32.2393,32.2393,6281.0
2017-12-19 14:55:00,35.49,35.5,35.49,35.5,5150.0,32.2393,32.2484,32.2393,32.2484,5150.0
2017-12-19 15:00:00,35.5,35.5,35.46,35.46,48570.0,32.2484,32.2484,32.2121,32.2121,48570.0
2017-12-19 15:05:00,35.46,35.47,35.45,35.45,36453.0,32.2121,32.2211,32.203,32.203,36453.0
2017-12-19 15:10:00,35.45,35.49,35.45,35.48,22722.0,32.203,32.2393,32.203,32.2302,22722.0
2017-12-19 15:15:00,35.49,35.5,35.47,35.47,34790.0,32.2393,32.2484,32.2211,32.2211,34790.0
2017-12-19 15:20:00,35.48,35.49,35.47,35.48,27347.0,32.2302,32.2393,32.2211,32.2302,27347.0
2017-12-19 15:25:00,35.48,35.49,35.48,35.48,14790.0,32.2302,32.2393,32.2302,32.2302,14790.0
2017-12-19 15:30:00,35.48,35.49,35.48,35.49,14865.0,32.2302,32.2393,32.2302,32.2393,14865.0
2017-12-19 15:35:00,35.48,35.49,35.48,35.48,23846.0,32.2302,32.2393,32.2302,32.2302,23846.0
2017-12-19 15:40:00,35.48,35.49,35.48,35.49,28432.0,32.2302,32.2393,32.2302,32.2393,28432.0
2017-12-19 15:45:00,35.49,35.49,35.47,35.48,51577.0,32.2393,32.2393,32.2211,32.2302,51577.0
2017-12-19 15:50:00,35.48,35.48,35.47,35.48,42440.0,32.2302,32.2302,32.2211,32.2302,42440.0
2017-12-19 15:55:00,35.48,35.52,35.47,35.49,240837.0,32.2302,32.2666,32.2211,32.2393,240837.0
2017-12-20 09:30:00,35.7,35.7,35.57,35.66,94090.0,32.4301,32.4301,32.312,32.3937,94090.0
2017-12-20 09:35:00,35.66,35.66,35.61,35.61,43840.0,32.3937,32.3937,32.3483,32.3483,43840.0
2017-12-20 09:40:00,35.61,35.64,35.6,35.63,78413.0,32.3483,32.3756,32.3392,32.3665,78413.0
2017-12-20 09:45:00,35.63,35.66,35.61,35.63,71737.0,32.3665,32.3937,32.3483,32.3665,71737.0
2017-12-20 09:50:00,35.64,35.64,35.61,35.61,20911.0,32.3756,32.3756,32.3483,32.3483,20911.0
2017-12-20 09:55:00,35.62,35.65,35.62,35.64,44728.0,32.3574,32.3847,32.3574,32.3756,44728.0
2017-12-20 10:00:00,35.63,35.64,35.62,35.62,18475.0,32.3665,32.3756,32.3574,32.3574,18475.0
2017-12-20 10:05:00,35.62,35.65,35.61,35.65,44426.0,32.3574,32.3847,32.3483,32.3847,44426.0
2017-12-20 10:10:00,35.65,35.66,35.63,35.64,25947.0,32.3847,32.3937,32.3665,32.3756,25947.0
2017-12-20 10:15:00,35.63,35.63,35.6,35.62,25983.0,32.3665,32.3665,32.3392,32.3574,25983.0
2017-12-20 10:20:00,35.62,35.63,35.61,35.61,22188.0,32.3574,32.3665,32.3483,32.3483,22188.0
2017-12-20 10:25:00,35.62,35.62,35.59,35.59,36581.0,32.3574,32.3574,32.3302,32.3302,36581.0
2017-12-20 10:30:00,35.59,35.62,35.59,35.62,30835.0,32.3302,32.3574,32.3302,32.3574,30835.0
2017-12-20 10:35:00,35.62,35.63,35.59,35.59,20010.0,32.3574,32.3665,32.3302,32.3302,20010.0
2017-12-20 10:40:00,35.6,35.63,35.59,35.61,29130.0,32.3392,32.3665,32.3302,32.3483,29130.0
2017-12-20 10:45:00,35.6,35.63,35.6,35.63,11080.0,32.3392,32.3665,32.3392,32.3665,11080.0
2017-12-20 10:50:00,35.63,35.63,35.61,35.62,45608.0,32.3665,32.3665,32.3483,32.3574,45608.0
2017-12-20 10:55:00,35.61,35.63,35.61,35.62,67052.0,32.3483,32.3665,32.3483,32.3574,67052.0
2017-12-20 11:00:00,35.62,35.63,35.61,35.62,36655.0,32.3574,32.3665,32.3483,32.3574,36655.0
2017-12-20 11:05:00,35.63,35.65,35.62,35.64,21724.0,32.3665,32.3847,32.3574,32.3756,21724.0
2017-12-20 11:10:00,35.64,35.66,35.63,35.64,45765.0,32.3756,32.3937,32.3665,32.3756,45765.0
2017-12-20 11:15:00,35.64,35.65,35.61,35.62,50618.0,32.3756,32.3847,32.3483,32.3574,50618.0
2017-12-20 11:20:00,35.62,35.65,35.62,35.65,12648.0,32.3574,32.3847,32.3574,32.3847,12648.0
2017-12-20 11:25:00,35.65,35.66,35.64,35.66,21462.0,32.3847,32.3937,32.3756,32.3937,21462.0
2017-12-20 11:30:00,35.66,35.67,35.65,35.66,100966.0,32.3937,32.4028,32.3847,32.3937,100966.0
2017-12-20 11:35:00,35.66,35.66,35.65,35.66,5642.0,32.3937,32.3937,32.3847,32.3937,5642.0
2017-12-20 11:40:00,35.66,35.67,35.64,35.64,47825.0,32.3937,32.4028,32.3756,32.3756,47825.0
2017-12-20 11:45:00,35.64,35.68,35.64,35.66,22385.0,32.3756,32.4119,32.3756,32.3937,22385.0
2017-12-20 11:50:00,35.66,35.67,35.66,35.67,6265.0,32.3937,32.4028,32.3937,32.4028,6265.0
2017-12-20 11:55:00,35.66,35.67,35.63,35.65,57542.0,32.3937,32.4028,32.3665,32.3847,57542.0
2017-12-20 12:00:00,35.65,35.65,35.64,35.65,14038.0,32.3847,32.3847,32.3756,32.3847,14038.0
2017-12-20 12:05:00,35.65,35.66,35.64,35.66,64632.0,32.3847,32.3937,32.3756,32.3937,64632.0
2017-12-20 12:10:00,35.66,35.66,35.65,35.66,12152.0,32.3937,32.3937,32.3847,32.3937,12152.0
2017-12-20 12:15:00,35.66,35.69,35.66,35.67,81889.0,32.3937,32.421,32.3937,32.4028,81889.0
2017-12-20 12:20:00,35.66,35.68,35.66,35.68,30644.0,32.3937,32.4119,32.3937,32.4119,30644.0
2017-12-20 12:25:00,35.68,35.69,35.67,35.69,19403.0,32.4119,32.421,32.4028,32.421,19403.0
2017-12-20 12:30:00,35.69,35.69,35.68,35.69,17800.0,32.421,32.421,32.4119,32.421,17800.0
2017-12-20 12:35:00,35.69,35.69,35.65,35.65,15625.0,32.421,32.421,32.3847,32.3847,15625.0
2017-12-20 12:40:00,35.66,35.67,35.65,35.67,14937.0,32.3937,32.4028,32.3847,32.4028,14937.0
2017-12-20 12:45:00,35.67,35.7,35.66,35.69,14875.0,32.4028,32.4301,32.3937,32.421,14875.0
2017-12-20 12:50:00,35.7,35.7,35.65,35.65,43739.0,32.4301,32.4301,32.3847,32.3847,43739.0
2017-12-20 12:55:00,35.65,35.66,35.65,35.66,21326.0,32.3847,32.3937,32.3847,32.3937,21326.0
2017-12-20 13:00:00,35.65,35.67,35.65,35.67,28124.0,32.3847,32.4028,32.3847,32.4028,28124.0
2017-12-20 13:05:00,35.66,35.67,35.65,35.66,47165.0,32.3937,32.4028,32.3847,32.3937,47165.0
2017-12-20 13:10:00,35.66,35.67,35.66,35.67,34345.0,32.3937,32.4028,32.3937,32.4028,34345.0
2017-12-20 13:15:00,35.67,35.67,35.66,35.66,9091.0,32.4028,32.4028,32.3937,32.3937,9091.0
2017-12-20 13:20:00,35.66,35.68,35.66,35.67,30663.0,32.3937,32.4119,32.3937,32.4028,30663.0
2017-12-20 13:25:00,35.68,35.68,35.66,35.66,20031.0,32.4119,32.4119,32.3937,32.3937,20031.0
2017-12-20 13:30:00,35.66,35.67,35.65,35.65,27784.0,32.3937,32.4028,32.3847,32.3847,27784.0
2017-12-20 13:35:00,35.65,35.66,35.65,35.65,9748.0,32.3847,32.3937,32.3847,32.3847,9748.0
2017-12-20 13:40:00,35.66,35.66,35.64,35.65,38987.0,32.3937,32.3937,32.3756,32.3847,38987.0
2017-12-20 13:45:00,35.65,35.66,35.64,35.66,29180.0,32.3847,32.3937,32.3756,32.3937,29180.0
2017-12-20 13:50:00,35.66,35.66,35.65,35.65,16610.0,32.3937,32.3937,32.3847,32.3847,16610.0
2017-12-20 13:55:00,35.66,35.66,35.63,35.64,57211.0,32.3937,32.3937,32.3665,32.3756,57211.0
2017-12-20 14:00:00,35.64,35.64,35.63,35.64,8174.0,32.3756,32.3756,32.3665,32.3756,8174.0
2017-12-20 14:05:00,35.64,35.64,35.62,35.63,32939.0,32.3756,32.3756,32.3574,32.3665,32939.0
2017-12-20 14:10:00,35.63,35.63,35.62,35.63,10200.0,32.3665,32.3665,32.3574,32.3665,10200.0
2017-12-20 14:15:00,35.63,35.63,35.62,35.63,6650.0,32.3665,32.3665,32.3574,32.3665,6650.0
2017-12-20 14:20:00,35.63,35.63,35.62,35.63,8515.0,32.3665,32.3665,32.3574,32.3665,8515.0
2017-12-20 14:25:00,35.63,35.63,35.62,35.63,12182.0,32.3665,32.3665,32.3574,32.3665,12182.0
2017-12-20 14:30:00,35.63,35.63,35.62,35.63,15160.0,32.3665,32.3665,32.3574,32.3665,15160.0
2017-12-20 14:35:00,35.63,35.64,35.62,35.64,16163.0,32.3665,32.3756,32.3574,32.3756,16163.0
2017-12-20 14:40:00,35.64,35.64,35.63,35.64,11550.0,32.3756,32.3756,32.3665,32.3756,11550.0
2017-12-20 14:45:00,35.64,35.64,35.61,35.62,27270.0,32.3756,32.3756,32.3483,32.3574,27270.0
2017-12-20 14:50:00,35.61,35.62,35.61,35.62,28891.0,32.3483,32.3574,32.3483,32.3574,28891.0
2017-12-20 14:55:00,35.62,35.62,35.61,35.62,11500.0,32.3574,32.3574,32.3483,32.3574,11500.0
2017-12-20 15:00:00,35.62,35.62,35.61,35.61,35532.0,32.3574,32.3574,32.3483,32.3483,35532.0
2017-12-20 15:05:00,35.62,35.62,35.61,35.61,10336.0,32.3574,32.3574,32.3483,32.3483,10336.0
2017-12-20 15:10:00,35.62,35.62,35.6,35.61,30571.0,32.3574,32.3574,32.3392,32.3483,30571.0
2017-12-20 15:15:00,35.61,35.63,35.6,35.63,29959.0,32.3483,32.3665,32.3392,32.3665,29959.0
2017-12-20 15:20:00,35.63,35.63,35.62,35.63,10438.0,32.3665,32.3665,32.3574,32.3665,10438.0
2017-12-20 15:25:00,35.63,35.63,35.62,35.63,15047.0,32.3665,32.3665,32.3574,32.3665,15047.0
2017-12-20 15:30:00,35.63,35.63,35.62,35.63,32180.0,32.3665,32.3665,32.3574,32.3665,32180.0
2017-12-20 15:35:00,35.63,35.64,35.62,35.64,41015.0,32.3665,32.3756,32.3574,32.3756,41015.0
2017-12-20 15:40:00,35.64,35.64,35.63,35.63,39292.0,32.3756,32.3756,32.3665,32.3665,39292.0
2017-12-20 15:45:00,35.64,35.64,35.6,35.6,84209.0,32.3756,32.3756,32.3392,32.3392,84209.0
2017-12-20 15:50:00,35.6,35.61,35.59,35.6,59392.0,32.3392,32.3483,32.3302,32.3392,59392.0
2017-12-20 15:55:00,35.59,35.6,35.55,35.55,197213.0,32.3302,32.3392,32.2938,32.2938,197213.0
2017-12-21 09:30:00,35.69,35.73,35.64,35.7,82290.0,32.421,32.4573,32.3756,32.4301,82290.0
2017-12-21 09:35:00,35.71,35.72,35.67,35.68,61762.0,32.4392,32.4482,32.4028,32.4119,61762.0
2017-12-21 09:40:00,35.69,35.69,35.67,35.69,15887.0,32.421,32.421,32.4028,32.421,15887.0
2017-12-21 09:45:00,35.69,35.7,35.68,35.69,11136.0,32.421,32.4301,32.4119,32.421,11136.0
2017-12-21 09:50:00,35.7,35.7,35.64,35.66,86676.0,32.4301,32.4301,32.3756,32.3937,86676.0
2017-12-21 09:55:00,35.65,35.66,35.63,35.65,23238.0,32.3847,32.3937,32.3665,32.3847,23238.0
2017-12-21 10:00:00,35.64,35.65,35.64,35.65,13138.0,32.3756,32.3847,32.3756,32.3847,13138.0
2017-12-21 10:05:00,35.65,35.66,35.62,35.63,21519.0,32.3847,32.3937,32.3574,32.3665,21519.0
2017-12-21 10:10:00,35.63,35.68,35.63,35.68,18640.0,32.3665,32.4119,32.3665,32.4119,18640.0
2017-12-21 10:15:00,35.67,35.69,35.65,35.68,19861.0,32.4028,32.421,32.3847,32.4119,19861.0
2017-12-21 10:20:00,35.68,35.71,35.67,35.71,15098.0,32.4119,32.4392,32.4028,32.4392,15098.0
2017-12-21 10:25:00,35.7,35.71,35.65,35.66,86714.0,32.4301,32.4392,32.3847,32.3937,86714.0
2017-12-21 10:30:00,35.66,35.68,35.66,35.68,18719.0,32.3937,32.4119,32.3937,32.4119,18719.0
2017-12-21 10:35:00,35.68,35.69,35.67,35.67,18298.0,32.4119,32.421,32.4028,32.4028,18298.0
2017-12-21 10:40:00,35.68,35.68,35.66,35.68,26694.0,32.4119,32.4119,32.3937,32.4119,26694.0
2017-12-21 10:45:00,35.68,35.68,35.66,35.66,17913.0,32.4119,32.4119,32.3937,32.3937,17913.0
2017-12-21 10:50:00,35.66,35.67,35.65,35.66,29371.0,32.3937,32.4028,32.3847,32.3937,29371.0
2017-12-21 10:55:00,35.66,35.66,35.65,35.66,22530.0,32.3937,32.3937,32.3847,32.3937,22530.0
2017-12-21 11:00:00,35.66,35.66,35.65,35.66,26106.0,32.3937,32.3937,32.3847,32.3937,26106.0
2017-12-21 11:05:00,35.66,35.68,35.65,35.67,49716.0,32.3937,32.4119,32.3847,32.4028,49716.0
2017-12-21 11:10:00,35.67,35.69,35.67,35.68,15701.0,32.4028,32.421,32.4028,32.4119,15701.0
2017-12-21 11:15:00,35.68,35.69,35.68,35.68,17237.0,32.4119,32.421,32.4119,32.4119,17237.0
2017-12-21 11:20:00,35.68,35.68,35.67,35.68,28795.0,32.4119,32.4119,32.4028,32.4119,28795.0
2017-12-21 11:25:00,35.68,35.68,35.66,35.66,31830.0,32.4119,32.4119,32.3937,32.3937,31830.0
2017-12-21 11:30:00,35.66,35.67,35.65,35.66,30977.0,32.3937,32.4028,32.3847,32.3937,30977.0
2017-12-21 11:35:00,35.66,35.67,35.65,35.66,33467.0,32.3937,32.4028,32.3847,32.3937,33467.0
2017-12-21 11:40:00,35.66,35.66,35.63,35.65,72348.0,32.3937,32.3937,32.3665,32.3847,72348.0
2017-12-21 11:45:00,35.65,35.65,35.62,35.64,58139.0,32.3847,32.3847,32.3574,32.3756,58139.0
2017-12-21 11:50:00,35.64,35.64,35.61,35.62,25819.0,32.3756,32.3756,32.3483,32.3574,25819.0
2017-12-21 11:55:00,35.62,35.62,35.61,35.62,15850.0,32.3574,32.3574,32.3483,32.3574,15850.0
2017-12-21 12:00:00,35.61,35.62,35.6,35.61,18050.0,32.3483,32.3574,32.3392,32.3483,18050.0
2017-12-21 12:05:00,35.61,35.62,35.6,35.62,10313.0,32.3483,32.3574,32.3392,32.3574,10313.0
2017-12-21 12:10:00,35.62,35.63,35.61,35.63,9115.0,32.3574,32.3665,32.3483,32.3665,9115.0
2017-12-21 12:15:00,35.63,35.64,35.63,35.64,10500.0,32.3665,32.3756,32.3665,32.3756,10500.0
2017-12-21 12:20:00,35.64,35.65,35.63,35.65,13868.0,32.3756,32.3847,32.3665,32.3847,13868.0
2017-12-21 12:25:00,35.65,35.66,35.64,35.66,20387.0,32.3847,32.3937,32.3756,32.3937,20387.0
2017-12-21 12:30:00,35.66,35.67,35.65,35.66,23186.0,32.3937,32.4028,32.3847,32.3937,23186.0
2017-12-21 12:35:00,35.66,35.66,35.64,35.64,27698.0,32.3937,32.3937,32.3756,32.3756,27698.0
2017-12-21 12:40:00,35.65,35.65,35.62,35.62,17989.0,32.3847,32.3847,32.3574,32.3574,17989.0
2017-12-21 12:45:00,35.62,35.63,35.62,35.63,12630.0,32.3574,32.3665,32.3574,32.3665,12630.0
2017-12-21 12:50:00,35.63,35.63,35.62,35.62,5274.0,32.3665,32.3665,32.3574,32.3574,5274.0
2017-12-21 12:55:00,35.62,35.64,35.6,35.64,31366.0,32.3574,32.3756,32.3392,32.3756,31366.0
2017-12-21 13:00:00,35.64,35.64,35.63,35.64,3100.0,32.3756,32.3756,32.3665,32.3756,3100.0
2017-12-21 13:05:00,35.63,35.64,35.63,35.64,1877.0,32.3665,32.3756,32.3665,32.3756,1877.0
2017-12-21 13:10:00,35.63,35.64,35.63,35.63,3200.0,32.3665,32.3756,32.3665,32.3665,3200.0
2017-12-21 13:15:00,35.63,35.63,35.62,35.63,8017.0,32.3665,32.3665,32.3574,32.3665,8017.0
2017-12-21 13:20:00,35.63,35.63,35.62,35.63,5394.0,32.3665,32.3665,32.3574,32.3665,5394.0
2017-12-21 13:25:00,35.63,35.64,35.62,35.64,11015.0,32.3665,32.3756,32.3574,32.3756,11015.0
2017-12-21 13:30:00,35.64,35.65,35.63,35.63,48892.0,32.3756,32.3847,32.3665,32.3665,48892.0
2017-12-21 13:35:00,35.64,35.64,35.63,35.63,2025.0,32.3756,32.3756,32.3665,32.3665,2025.0
2017-12-21 13:40:00,35.63,35.64,35.63,35.63,4370.0,32.3665,32.3756,32.3665,32.3665,4370.0
2017-12-21 13:45:00,35.63,35.63,35.62,35.63,8915.0,32.3665,32.3665,32.3574,32.3665,8915.0
2017-12-21 13:50:00,35.63,35.65,35.62,35.65,22825.0,32.3665,32.3847,32.3574,32.3847,22825.0
2017-12-21 13:55:00,35.65,35.65,35.63,35.63,12690.0,32.3847,32.3847,32.3665,32.3665,12690.0
2017-12-21 14:00:00,35.63,35.63,35.61,35.63,17996.0,32.3665,32.3665,32.3483,32.3665,17996.0
2017-12-21 14:05:00,35.63,35.63,35.62,35.63,1444.0,32.3665,32.3665,32.3574,32.3665,1444.0
2017-12-21 14:10:00,35.63,35.63,35.62,35.63,4481.0,32.3665,32.3665,32.3574,32.3665,4481.0
2017-12-21 14:15:00,35.62,35.63,35.62,35.63,5419.0,32.3574,32.3665,32.3574,32.3665,5419.0
2017-12-21 14:20:00,35.63,35.63,35.62,35.63,4868.0,32.3665,32.3665,32.3574,32.3665,4868.0
2017-12-21 14:25:00,35.62,35.63,35.62,35.62,4210.0,32.3574,32.3665,32.3574,32.3574,4210.0
2017-12-21 14:30:00,35.63,35.63,35.62,35.62,3370.0,32.3665,32.3665,32.3574,32.3574,3370.0
2017-12-21 14:35:00,35.63,35.64,35.62,35.64,18600.0,32.3665,32.3756,32.3574,32.3756,18600.0
2017-12-21 14:40:00,35.64,35.64,35.63,35.63,2445.0,32.3756,32.3756,32.3665,32.3665,2445.0
2017-12-21 14:45:00,35.64,35.64,35.63,35.63,6818.0,32.3756,32.3756,32.3665,32.3665,6818.0
2017-12-21 14:50:00,35.63,35.64,35.63,35.63,7227.0,32.3665,32.3756,32.3665,32.3665,7227.0
2017-12-21 14:55:00,35.63,35.64,35.63,35.63,5961.0,32.3665,32.3756,32.3665,32.3665,5961.0
2017-12-21 15:00:00,35.63,35.64,35.63,35.63,11078.0,32.3665,32.3756,32.3665,32.3665,11078.0
2017-12-21 15:05:00,35.63,35.64,35.62,35.63,19429.0,32.3665,32.3756,32.3574,32.3665,19429.0
2017-12-21 15:10:00,35.62,35.63,35.61,35.62,19965.0,32.3574,32.3665,32.3483,32.3574,19965.0
2017-12-21 15:15:00,35.62,35.62,35.59,35.59,20441.0,32.3574,32.3574,32.3302,32.3302,20441.0
2017-12-21 15:20:00,35.59,35.6,35.59,35.59,12182.0,32.3302,32.3392,32.3302,32.3302,12182.0
2017-12-21 15:25:00,35.59,35.6,35.58,35.59,64683.0,32.3302,32.3392,32.3211,32.3302,64683.0
2017-12-21 15:30:00,35.59,35.59,35.58,35.58,22727.0,32.3302,32.3302,32.3211,32.3211,22727.0
2017-12-21 15:35:00,35.59,35.59,35.56,35.56,32279.0,32.3302,32.3302,32.3029,32.3029,32279.0
2017-12-21 15:40:00,35.57,35.57,35.56,35.56,24364.0,32.312,32.312,32.3029,32.3029,24364.0
2017-12-21 15:45:00,35.56,35.57,35.53,35.54,38540.0,32.3029,32.312,32.2756,32.2847,38540.0
2017-12-21 15:50:00,35.53,35.55,35.52,35.54,55408.0,32.2756,32.2938,32.2666,32.2847,55408.0
2017-12-21 15:55:00,35.53,35.55,35.52,35.55,173718.0,32.2756,32.2938,32.2666,32.2938,173718.0
2017-12-22 09:30:00,35.77,35.77,35.71,35.71,106498.0,32.4937,32.4937,32.4392,32.4392,106498.0
2017-12-22 09:35:00,35.72,35.73,35.7,35.71,15943.0,32.4482,32.4573,32.4301,32.4392,15943.0
2017-12-22 09:40:00,35.72,35.75,35.72,35.72,107523.0,32.4482,32.4755,32.4482,32.4482,107523.0
2017-12-22 09:45:00,35.73,35.75,35.73,35.75,26962.0,32.4573,32.4755,32.4573,32.4755,26962.0
2017-12-22 09:50:00,35.75,35.79,35.74,35.78,51823.0,32.4755,32.5118,32.4664,32.5027,51823.0
2017-12-22 09:55:00,35.78,35.79,35.76,35.79,45283.0,32.5027,32.5118,32.4846,32.5118,45283.0
2017-12-22 10:00:00,35.79,35.79,35.76,35.77,20311.0,32.5118,32.5118,32.4846,32.4937,20311.0
2017-12-22 10:05:00,35.77,35.79,35.76,35.77,38640.0,32.4937,32.5118,32.4846,32.4937,38640.0
2017-12-22 10:10:00,35.77,35.78,35.75,35.76,46691.0,32.4937,32.5027,32.4755,32.4846,46691.0
2017-12-22 10:15:00,35.77,35.78,35.76,35.78,21455.0,32.4937,32.5027,32.4846,32.5027,21455.0
2017-12-22 10:20:00,35.77,35.78,35.75,35.77,28750.0,32.4937,32.5027,32.4755,32.4937,28750.0
2017-12-22 10:25:00,35.78,35.78,35.75,35.75,19897.0,32.5027,32.5027,32.4755,32.4755,19897.0
2017-12-22 10:30:00,35.76,35.76,35.73,35.73,15580.0,32.4846,32.4846,32.4573,32.4573,15580.0
2017-12-22 10:35:00,35.74,35.74,35.73,35.73,11195.0,32.4664,32.4664,32.4573,32.4573,11195.0
2017-12-22 10:40:00,35.74,35.74,35.73,35.74,10261.0,32.4664,32.4664,32.4573,32.4664,10261.0
2017-12-22 10:45:00,35.73,35.76,35.73,35.74,24097.0,32.4573,32.4846,32.4573,32.4664,24097.0
2017-12-22 10:50:00,35.74,35.76,35.74,35.76,6019.0,32.4664,32.4846,32.4664,32.4846,6019.0
2017-12-22 10:55:00,35.75,35.75,35.73,35.73,17854.0,32.4755,32.4755,32.4573,32.4573,17854.0
2017-12-22 11:00:00,35.73,35.75,35.73,35.75,11417.0,32.4573,32.4755,32.4573,32.4755,11417.0
2017-12-22 11:05:00,35.75,35.75,35.71,35.74,25508.0,32.4755,32.4755,32.4392,32.4664,25508.0
2017-12-22 11:10:00,35.74,35.75,35.73,35.75,5702.0,32.4664,32.4755,32.4573,32.4755,5702.0
2017-12-22 11:15:00,35.75,35.75,35.74,35.75,600.0,32.4755,32.4755,32.4664,32.4755,600.0
2017-12-22 11:20:00,35.75,35.77,35.75,35.77,10305.0,32.4755,32.4937,32.4755,32.4937,10305.0
2017-12-22 11:25:00,35.76,35.77,35.74,35.75,17695.0,32.4846,32.4937,32.4664,32.4755,17695.0
2017-12-22 11:30:00,35.76,35.76,35.74,35.75,11299.0,32.4846,32.4846,32.4664,32.4755,11299.0
2017-12-22 11:35:00,35.76,35.76,35.75,35.75,9138.0,32.4846,32.4846,32.4755,32.4755,9138.0
2017-12-22 11:40:00,35.75,35.75,35.74,35.75,5022.0,32.4755,32.4755,32.4664,32.4755,5022.0
2017-12-22 11:45:00,35.75,35.76,35.74,35.76,11288.0,32.4755,32.4846,32.4664,32.4846,11288.0
2017-12-22 11:50:00,35.76,35.76,35.75,35.76,8329.0,32.4846,32.4846,32.4755,32.4846,8329.0
2017-12-22 11:55:00,35.76,35.78,35.75,35.75,20667.0,32.4846,32.5027,32.4755,32.4755,20667.0
2017-12-22 12:00:00,35.76,35.76,35.74,35.75,10012.0,32.4846,32.4846,32.4664,32.4755,10012.0
2017-12-22 12:05:00,35.75,35.75,35.74,35.75,6017.0,32.4755,32.4755,32.4664,32.4755,6017.0
2017-12-22 12:10:00,35.76,35.78,35.75,35.77,12483.0,32.4846,32.5027,32.4755,32.4937,12483.0
2017-12-22 12:15:00,35.77,35.78,35.77,35.77,9100.0,32.4937,32.5027,32.4937,32.4937,9100.0
2017-12-22 12:20:00,35.77,35.79,35.77,35.78,18168.0,32.4937,32.5118,32.4937,32.5027,18168.0
2017-12-22 12:25:00,35.78,35.78,35.77,35.77,2300.0,32.5027,32.5027,32.4937,32.4937,2300.0
2017-12-22 12:30:00,35.78,35.78,35.77,35.78,2680.0,32.5027,32.5027,32.4937,32.5027,2680.0
2017-12-22 12:35:00,35.78,35.79,35.77,35.79,13276.0,32.5027,32.5118,32.4937,32.5118,13276.0
2017-12-22 12:40:00,35.79,35.79,35.76,35.77,12651.0,32.5118,32.5118,32.4846,32.4937,12651.0
2017-12-22 12:45:00,35.77,35.77,35.76,35.77,1040.0,32.4937,32.4937,32.4846,32.4937,1040.0
2017-12-22 12:50:00,35.77,35.77,35.75,35.76,2894.0,32.4937,32.4937,32.4755,32.4846,2894.0
2017-12-22 12:55:00,35.76,35.76,35.75,35.76,3310.0,32.4846,32.4846,32.4755,32.4846,3310.0
2017-12-22 13:00:00,35.76,35.76,35.75,35.76,2035.0,32.4846,32.4846,32.4755,32.4846,2035.0
2017-12-22 13:05:00,35.76,35.77,35.75,35.77,7276.0,32.4846,32.4937,32.4755,32.4937,7276.0
2017-12-22 13:10:00,35.77,35.77,35.76,35.76,5343.0,32.4937,32.4937,32.4846,32.4846,5343.0
2017-12-22 13:15:00,35.77,35.77,35.76,35.77,7141.0,32.4937,32.4937,32.4846,32.4937,7141.0
2017-12-22 13:20:00,35.77,35.77,35.76,35.77,3300.0,32.4937,32.4937,32.4846,32.4937,3300.0
2017-12-22 13:25:00,35.77,35.77,35.76,35.77,2200.0,32.4937,32.4937,32.4846,32.4937,2200.0
2017-12-22 13:30:00,35.77,35.77,35.76,35.77,3141.0,32.4937,32.4937,32.4846,32.4937,3141.0
2017-12-22 13:35:00,35.77,35.78,35.76,35.78,5600.0,32.4937,32.5027,32.4846,32.5027,5600.0
2017-12-22 13:40:00,35.77,35.78,35.77,35.78,5941.0,32.4937,32.5027,32.4937,32.5027,5941.0
2017-12-22 13:45:00,35.78,35.78,35.77,35.78,6493.0,32.5027,32.5027,32.4937,32.5027,6493.0
2017-12-22 13:50:00,35.78,35.79,35.77,35.78,22168.0,32.5027,32.5118,32.4937,32.5027,22168.0
2017-12-22 13:55:00,35.78,35.79,35.78,35.79,20577.0,32.5027,32.5118,32.5027,32.5118,20577.0
2017-12-22 14:00:00,35.79,35.79,35.78,35.79,1240.0,32.5118,32.5118,32.5027,32.5118,1240.0
2017-12-22 14:05:00,35.79,35.79,35.77,35.77,8641.0,32.5118,32.5118,32.4937,32.4937,8641.0
2017-12-22 14:10:00,35.77,35.79,35.77,35.78,13333.0,32.4937,32.5118,32.4937,32.5027,13333.0
2017-12-22 14:15:00,35.79,35.8,35.78,35.79,20347.0,32.5118,32.5209,32.5027,32.5118,20347.0
2017-12-22 14:20:00,35.8,35.8,35.79,35.8,4896.0,32.5209,32.5209,32.5118,32.5209,4896.0
2017-12-22 14:25:00,35.8,35.8,35.79,35.8,3063.0,32.5209,32.5209,32.5118,32.5209,3063.0
2017-12-22 14:30:00,35.79,35.8,35.79,35.8,2635.0,32.5118,32.5209,32.5118,32.5209,2635.0
2017-12-22 14:35:00,35.79,35.8,35.79,35.8,5150.0,32.5118,32.5209,32.5118,32.5209,5150.0
2017-12-22 14:40:00,35.79,35.8,35.78,35.78,23971.0,32.5118,32.5209,32.5027,32.5027,23971.0
2017-12-22 14:45:00,35.79,35.8,35.78,35.8,17047.0,32.5118,32.5209,32.5027,32.5209,17047.0
2017-12-22 14:50:00,35.8,35.81,35.79,35.8,9503.0,32.5209,32.53,32.5118,32.5209,9503.0
2017-12-22 14:55:00,35.8,35.81,35.8,35.8,12576.0,32.5209,32.53,32.5209,32.5209,12576.0
2017-12-22 15:00:00,35.8,35.81,35.8,35.8,12868.0,32.5209,32.53,32.5209,32.5209,12868.0
2017-12-22 15:05:00,35.8,35.81,35.8,35.8,7362.0,32.5209,32.53,32.5209,32.5209,7362.0
2017-12-22 15:10:00,35.81,35.84,35.8,35.83,186788.0,32.53,32.5573,32.5209,32.5482,186788.0
2017-12-22 15:15:00,35.83,35.83,35.82,35.83,13531.0,32.5482,32.5482,32.5391,32.5482,13531.0
2017-12-22 15:20:00,35.82,35.83,35.81,35.82,11041.0,32.5391,32.5482,32.53,32.5391,11041.0
2017-12-22 15:25:00,35.82,35.83,35.81,35.83,15089.0,32.5391,32.5482,32.53,32.5482,15089.0
2017-12-22 15:30:00,35.83,35.84,35.82,35.84,26529.0,32.5482,32.5573,32.5391,32.5573,26529.0
2017-12-22 15:35:00,35.84,35.84,35.83,35.83,7332.0,32.5573,32.5573,32.5482,32.5482,7332.0
2017-12-22 15:40:00,35.84,35.84,35.83,35.84,10045.0,32.5573,32.5573,32.5482,32.5573,10045.0
2017-12-22 15:45:00,35.84,35.86,35.83,35.86,186198.0,32.5573,32.5754,32.5482,32.5754,186198.0
2017-12-22 15:50:00,35.86,35.88,35.83,35.87,178243.0,32.5754,32.5936,32.5482,32.5845,178243.0
2017-12-22 15:55:00,35.87,35.89,35.82,35.82,169398.0,32.5845,32.6027,32.5391,32.5391,169398.0
2017-12-26 09:30:00,35.87,35.93,35.87,35.92,37562.0,32.5845,32.639,32.5845,32.6299,37562.0
2017-12-26 09:35:00,35.92,35.95,35.91,35.92,28152.0,32.6299,32.6572,32.6208,32.6299,28152.0
2017-12-26 09:40:00,35.91,35.94,35.88,35.93,191916.0,32.6208,32.6481,32.5936,32.639,191916.0
2017-12-26 09:45:00,35.94,35.94,35.9,35.9,50222.0,32.6481,32.6481,32.6118,32.6118,50222.0
2017-12-26 09:50:00,35.9,35.91,35.89,35.91,6519.0,32.6118,32.6208,32.6027,32.6208,6519.0
2017-12-26 09:55:00,35.91,35.91,35.9,35.91,4530.0,32.6208,32.6208,32.6118,32.6208,4530.0
2017-12-26 10:00:00,35.91,35.92,35.9,35.91,12725.0,32.6208,32.6299,32.6118,32.6208,12725.0
2017-12-26 10:05:00,35.91,35.92,35.91,35.92,8105.0,32.6208,32.6299,32.6208,32.6299,8105.0
2017-12-26 10:10:00,35.91,35.93,35.91,35.93,15345.0,32.6208,32.639,32.6208,32.639,15345.0
2017-12-26 10:15:00,35.93,35.93,35.9,35.91,104088.0,32.639,32.639,32.6118,32.6208,104088.0
2017-12-26 10:20:00,35.91,35.93,35.91,35.93,11695.0,32.6208,32.639,32.6208,32.639,11695.0
2017-12-26 10:25:00,35.93,35.94,35.91,35.93,81507.0,32.639,32.6481,32.6208,32.639,81507.0
2017-12-26 10:30:00,35.93,35.93,35.92,35.93,12436.0,32.639,32.639,32.6299,32.639,12436.0
2017-12-26 10:35:00,35.93,35.94,35.91,35.92,58891.0,32.639,32.6481,32.6208,32.6299,58891.0
2017-12-26 10:40:00,35.93,35.94,35.92,35.94,17159.0,32.639,32.6481,32.6299,32.6481,17159.0
2017-12-26 10:45:00,35.94,35.94,35.92,35.92,28663.0,32.6481,32.6481,32.6299,32.6299,28663.0
2017-12-26 10:50:00,35.93,35.94,35.92,35.94,8200.0,32.639,32.6481,32.6299,32.6481,8200.0
2017-12-26 10:55:00,35.94,35.95,35.93,35.95,13414.0,32.6481,32.6572,32.639,32.6572,13414.0
2017-12-26 11:00:00,35.95,35.95,35.91,35.91,19744.0,32.6572,32.6572,32.6208,32.6208,19744.0
2017-12-26 11:05:00,35.92,35.93,35.91,35.93,6348.0,32.6299,32.639,32.6208,32.639,6348.0
2017-12-26 11:10:00,35.93,35.93,35.92,35.93,4460.0,32.639,32.639,32.6299,32.639,4460.0
2017-12-26 11:15:00,35.93,35.93,35.91,35.91,15345.0,32.639,32.639,32.6208,32.6208,15345.0
2017-12-26 11:20:00,35.91,35.92,35.91,35.91,23500.0,32.6208,32.6299,32.6208,32.6208,23500.0
2017-12-26 11:25:00,35.91,35.92,35.91,35.91,4269.0,32.6208,32.6299,32.6208,32.6208,4269.0
2017-12-26 11:30:00,35.91,35.93,35.91,35.93,9134.0,32.6208,32.639,32.6208,32.639,9134.0
2017-12-26 11:35:00,35.93,35.94,35.92,35.94,14890.0,32.639,32.6481,32.6299,32.6481,14890.0
2017-12-26 11:40:00,35.94,35.94,35.93,35.94,3490.0,32.6481,32.6481,32.639,32.6481,3490.0
2017-12-26 11:45:00,35.94,35.94,35.93,35.94,31236.0,32.6481,32.6481,32.639,32.6481,31236.0
2017-12-26 11:50:00,35.94,35.94,35.93,35.94,5103.0,32.6481,32.6481,32.639,32.6481,5103.0
2017-12-26 11:55:00,35.94,35.95,35.93,35.95,24330.0,32.6481,32.6572,32.639,32.6572,24330.0
2017-12-26 12:00:00,35.95,35.96,35.94,35.95,9580.0,32.6572,32.6663,32.6481,32.6572,9580.0
2017-12-26 12:05:00,35.95,35.96,35.95,35.95,5505.0,32.6572,32.6663,32.6572,32.6572,5505.0
2017-12-26 12:10:00,35.95,35.96,35.95,35.95,6610.0,32.6572,32.6663,32.6572,32.6572,6610.0
2017-12-26 12:15:00,35.95,35.96,35.93,35.93,13570.0,32.6572,32.6663,32.639,32.639,13570.0
2017-12-26 12:20:00,35.93,35.93,35.92,35.93,1839.0,32.639,32.639,32.6299,32.639,1839.0
2017-12-26 12:25:00,35.93,35.93,35.92,35.93,1000.0,32.639,32.639,32.6299,32.639,1000.0
2017-12-26 12:30:00,35.93,35.93,35.92,35.93,3000.0,32.639,32.639,32.6299,32.639,3000.0
2017-12-26 12:35:00,35.93,35.94,35.92,35.94,6100.0,32.639,32.6481,32.6299,32.6481,6100.0
2017-12-26 12:40:00,35.94,35.95,35.94,35.95,5389.0,32.6481,32.6572,32.6481,32.6572,5389.0
2017-12-26 12:45:00,35.95,35.95,35.94,35.95,2314.0,32.6572,32.6572,32.6481,32.6572,2314.0
2017-12-26 12:50:00,35.95,35.95,35.94,35.95,7660.0,32.6572,32.6572,32.6481,32.6572,7660.0
2017-12-26 12:55:00,35.95,35.96,35.95,35.95,10203.0,32.6572,32.6663,32.6572,32.6572,10203.0
2017-12-26 13:00:00,35.95,35.96,35.95,35.95,3000.0,32.6572,32.6663,32.6572,32.6572,3000.0
2017-12-26 13:05:00,35.95,35.96,35.95,35.95,2300.0,32.6572,32.6663,32.6572,32.6572,2300.0
2017-12-26 13:10:00,35.95,35.96,35.95,35.96,3957.0,32.6572,32.6663,32.6572,32.6663,3957.0
2017-12-26 13:15:00,35.95,35.96,35.95,35.95,2900.0,32.6572,32.6663,32.6572,32.6572,2900.0
2017-12-26 13:20:00,35.96,35.96,35.95,35.96,2766.0,32.6663,32.6663,32.6572,32.6663,2766.0
2017-12-26 13:25:00,35.96,35.96,35.95,35.96,1656.0,32.6663,32.6663,32.6572,32.6663,1656.0
2017-12-26 13:30:00,35.96,35.97,35.96,35.97,7940.0,32.6663,32.6753,32.6663,32.6753,7940.0
2017-12-26 13:35:00,35.97,35.97,35.94,35.94,6500.0,32.6753,32.6753,32.6481,32.6481,6500.0
2017-12-26 13:40:00,35.94,35.95,35.94,35.95,1322.0,32.6481,32.6572,32.6481,32.6572,1322.0
2017-12-26 13:45:00,35.95,35.96,35.94,35.96,3236.0,32.6572,32.6663,32.6481,32.6663,3236.0
2017-12-26 13:50:00,35.96,35.97,35.95,35.97,4824.0,32.6663,32.6753,32.6572,32.6753,4824.0
2017-12-26 13:55:00,35.96,35.97,35.94,35.95,18692.0,32.6663,32.6753,32.6481,32.6572,18692.0
2017-12-26 14:00:00,35.94,35.95,35.94,35.94,1500.0,32.6481,32.6572,32.6481,32.6481,1500.0
2017-12-26 14:05:00,35.95,35.95,35.93,35.95,13452.0,32.6572,32.6572,32.639,32.6572,13452.0
2017-12-26 14:10:00,35.95,35.96,35.94,35.95,12565.0,32.6572,32.6663,32.6481,32.6572,12565.0
2017-12-26 14:15:00,35.96,35.97,35.95,35.97,5597.0,32.6663,32.6753,32.6572,32.6753,5597.0
2017-12-26 14:20:00,35.97,35.97,35.96,35.97,3635.0,32.6753,32.6753,32.6663,32.6753,3635.0
2017-12-26 14:25:00,35.97,35.97,35.96,35.97,1900.0,32.6753,32.6753,32.6663,32.6753,1900.0
2017-12-26 14:30:00,35.97,35.97,35.96,35.97,4800.0,32.6753,32.6753,32.6663,32.6753,4800.0
2017-12-26 14:35:00,35.97,35.97,35.96,35.97,2141.0,32.6753,32.6753,32.6663,32.6753,2141.0
2017-12-26 14:40:00,35.97,35.97,35.96,35.97,4790.0,32.6753,32.6753,32.6663,32.6753,4790.0
2017-12-26 14:45:00,35.97,35.97,35.96,35.97,1900.0,32.6753,32.6753,32.6663,32.6753,1900.0
2017-12-26 14:50:00,35.97,35.97,35.96,35.97,4000.0,32.6753,32.6753,32.6663,32.6753,4000.0
2017-12-26 14:55:00,35.97,35.97,35.96,35.97,3100.0,32.6753,32.6753,32.6663,32.6753,3100.0
2017-12-26 15:00:00,35.96,35.97,35.96,35.97,3511.0,32.6663,32.6753,32.6663,32.6753,3511.0
2017-12-26 15:05:00,35.97,35.97,35.96,35.97,4030.0,32.6753,32.6753,32.6663,32.6753,4030.0
2017-12-26 15:10:00,35.97,35.97,35.96,35.97,3300.0,32.6753,32.6753,32.6663,32.6753,3300.0
2017-12-26 15:15:00,35.97,35.97,35.96,35.97,3789.0,32.6753,32.6753,32.6663,32.6753,3789.0
2017-12-26 15:20:00,35.97,35.97,35.96,35.96,18717.0,32.6753,32.6753,32.6663,32.6663,18717.0
2017-12-26 15:25:00,35.97,35.97,35.96,35.96,21511.0,32.6753,32.6753,32.6663,32.6663,21511.0
2017-12-26 15:30:00,35.97,35.97,35.96,35.97,3700.0,32.6753,32.6753,32.6663,32.6753,3700.0
2017-12-26 15:35:00,35.97,35.98,35.96,35.97,33746.0,32.6753,32.6844,32.6663,32.6753,33746.0
2017-12-26 15:40:00,35.97,35.97,35.96,35.97,4723.0,32.6753,32.6753,32.6663,32.6753,4723.0
2017-12-26 15:45:00,35.97,35.99,35.97,35.98,41174.0,32.6753,32.6935,32.6753,32.6844,41174.0
2017-12-26 15:50:00,35.99,35.99,35.97,35.98,18140.0,32.6935,32.6935,32.6753,32.6844,18140.0
2017-12-26 15:55:00,35.98,36.01,35.97,36.01,136799.0,32.6844,32.7117,32.6753,32.7117,136799.0
2017-12-27 09:30:00,35.83,35.84,35.74,35.79,73485.0,32.5482,32.5573,32.4664,32.5118,73485.0
2017-12-27 09:35:00,35.78,35.79,35.76,35.77,36836.0,32.5027,32.5118,32.4846,32.4937,36836.0
2017-12-27 09:40:00,35.78,35.81,35.78,35.79,27661.0,32.5027,32.53,32.5027,32.5118,27661.0
2017-12-27 09:45:00,35.79,35.81,35.78,35.79,63544.0,32.5118,32.53,32.5027,32.5118,63544.0
2017-12-27 09:50:00,35.8,35.8,35.78,35.79,36523.0,32.5209,32.5209,32.5027,32.5118,36523.0
2017-12-27 09:55:00,35.79,35.81,35.79,35.8,3813.0,32.5118,32.53,32.5118,32.5209,3813.0
2017-12-27 10:00:00,35.8,35.83,35.8,35.83,18802.0,32.5209,32.5482,32.5209,32.5482,18802.0
2017-12-27 10:05:00,35.82,35.83,35.82,35.83,5400.0,32.5391,32.5482,32.5391,32.5482,5400.0
2017-12-27 10:10:00,35.83,35.84,35.82,35.84,11212.0,32.5482,32.5573,32.5391,32.5573,11212.0
2017-12-27 10:15:00,35.84,35.84,35.81,35.83,30586.0,32.5573,32.5573,32.53,32.5482,30586.0
2017-12-27 10:20:00,35.83,35.83,35.82,35.83,14098.0,32.5482,32.5482,32.5391,32.5482,14098.0
2017-12-27 10:25:00,35.83,35.84,35.82,35.84,9284.0,32.5482,32.5573,32.5391,32.5573,9284.0
2017-12-27 10:30:00,35.84,35.84,35.83,35.83,11997.0,32.5573,32.5573,32.5482,32.5482,11997.0
2017-12-27 10:35:00,35.83,35.83,35.82,35.83,3316.0,32.5482,32.5482,32.5391,32.5482,3316.0
2017-12-27 10:40:00,35.83,35.83,35.8,35.81,33395.0,32.5482,32.5482,32.5209,32.53,33395.0
2017-12-27 10:45:00,35.81,35.81,35.8,35.8,11366.0,32.53,32.53,32.5209,32.5209,11366.0
2017-12-27 10:50:00,35.81,35.82,35.8,35.82,13950.0,32.53,32.5391,32.5209,32.5391,13950.0
2017-12-27 10:55:00,35.81,35.82,35.79,35.79,33951.0,32.53,32.5391,32.5118,32.5118,33951.0
2017-12-27 11:00:00,35.8,35.81,35.79,35.8,49564.0,32.5209,32.53,32.5118,32.5209,49564.0
2017-12-27 11:05:00,35.8,35.81,35.8,35.8,3641.0,32.5209,32.53,32.5209,32.5209,3641.0
2017-12-27 11:10:00,35.8,35.83,35.8,35.82,52739.0,32.5209,32.5482,32.5209,32.5391,52739.0
2017-12-27 11:15:00,35.82,35.82,35.81,35.82,11546.0,32.5391,32.5391,32.53,32.5391,11546.0
2017-12-27 11:20:00,35.82,35.82,35.81,35.82,4130.0,32.5391,32.5391,32.53,32.5391,4130.0
2017-12-27 11:25:00,35.82,35.82,35.81,35.81,9850.0,32.5391,32.5391,32.53,32.53,9850.0
2017-12-27 11:30:00,35.82,35.82,35.81,35.82,22930.0,32.5391,32.5391,32.53,32.5391,22930.0
2017-12-27 11:35:00,35.82,35.82,35.81,35.82,18560.0,32.5391,32.5391,32.53,32.5391,18560.0
2017-12-27 11:40:00,35.81,35.82,35.8,35.8,14146.0,32.53,32.5391,32.5209,32.5209,14146.0
2017-12-27 11:45:00,35.8,35.81,35.8,35.8,5108.0,32.5209,32.53,32.5209,32.5209,5108.0
2017-12-27 11:50:00,35.8,35.81,35.78,35.79,44746.0,32.5209,32.53,32.5027,32.5118,44746.0
2017-12-27 11:55:00,35.79,35.81,35.78,35.79,27048.0,32.5118,32.53,32.5027,32.5118,27048.0
2017-12-27 12:00:00,35.78,35.79,35.75,35.76,58185.0,32.5027,32.5118,32.4755,32.4846,58185.0
2017-12-27 12:05:00,35.77,35.78,35.75,35.77,38347.0,32.4937,32.5027,32.4755,32.4937,38347.0
2017-12-27 12:10:00,35.77,35.78,35.77,35.77,13077.0,32.4937,32.5027,32.4937,32.4937,13077.0
2017-12-27 12:15:00,35.77,35.78,35.77,35.77,8200.0,32.4937,32.5027,32.4937,32.4937,8200.0
2017-12-27 12:20:00,35.77,35.78,35.77,35.77,5854.0,32.4937,32.5027,32.4937,32.4937,5854.0
2017-12-27 12:25:00,35.77,35.78,35.76,35.77,13300.0,32.4937,32.5027,32.4846,32.4937,13300.0
2017-12-27 12:30:00,35.76,35.78,35.76,35.78,12770.0,32.4846,32.5027,32.4846,32.5027,12770.0
2017-12-27 12:35:00,35.78,35.78,35.77,35.77,5900.0,32.5027,32.5027,32.4937,32.4937,5900.0
2017-12-27 12:40:00,35.77,35.78,35.77,35.77,6820.0,32.4937,32.5027,32.4937,32.4937,6820.0
2017-12-27 12:45:00,35.77,35.78,35.77,35.77,8818.0,32.4937,32.5027,32.4937,32.4937,8818.0
2017-12-27 12:50:00,35.77,35.78,35.77,35.77,7855.0,32.4937,32.5027,32.4937,32.4937,7855.0
2017-12-27 12:55:00,35.77,35.78,35.77,35.77,13300.0,32.4937,32.5027,32.4937,32.4937,13300.0
2017-12-27 13:00:00,35.77,35.78,35.76,35.77,14874.0,32.4937,32.5027,32.4846,32.4937,14874.0
2017-12-27 13:05:00,35.77,35.77,35.76,35.77,12200.0,32.4937,32.4937,32.4846,32.4937,12200.0
2017-12-27 13:10:00,35.77,35.77,35.76,35.77,17228.0,32.4937,32.4937,32.4846,32.4937,17228.0
2017-12-27 13:15:00,35.77,35.77,35.75,35.76,18703.0,32.4937,32.4937,32.4755,32.4846,18703.0
2017-12-27 13:20:00,35.76,35.77,35.75,35.76,9924.0,32.4846,32.4937,32.4755,32.4846,9924.0
2017-12-27 13:25:00,35.77,35.77,35.75,35.76,11300.0,32.4937,32.4937,32.4755,32.4846,11300.0
2017-12-27 13:30:00,35.75,35.77,35.75,35.77,7133.0,32.4755,32.4937,32.4755,32.4937,7133.0
2017-12-27 13:35:00,35.76,35.77,35.76,35.77,4991.0,32.4846,32.4937,32.4846,32.4937,4991.0
2017-12-27 13:40:00,35.77,35.78,35.77,35.77,8893.0,32.4937,32.5027,32.4937,32.4937,8893.0
2017-12-27 13:45:00,35.77,35.78,35.77,35.77,3290.0,32.4937,32.5027,32.4937,32.4937,3290.0
2017-12-27 13:50:00,35.78,35.78,35.77,35.78,2100.0,32.5027,32.5027,32.4937,32.5027,2100.0
2017-12-27 13:55:00,35.78,35.79,35.77,35.79,12098.0,32.5027,32.5118,32.4937,32.5118,12098.0
2017-12-27 14:00:00,35.79,35.79,35.78,35.79,8080.0,32.5118,32.5118,32.5027,32.5118,8080.0
2017-12-27 14:05:00,35.79,35.8,35.78,35.8,9915.0,32.5118,32.5209,32.5027,32.5209,9915.0
2017-12-27 14:10:00,35.8,35.8,35.79,35.79,2725.0,32.5209,32.5209,32.5118,32.5118,2725.0
2017-12-27 14:15:00,35.79,35.8,35.79,35.8,12769.0,32.5118,32.5209,32.5118,32.5209,12769.0
2017-12-27 14:20:00,35.79,35.8,35.79,35.8,9287.0,32.5118,32.5209,32.5118,32.5209,9287.0
2017-12-27 14:25:00,35.8,35.8,35.79,35.8,14401.0,32.5209,32.5209,32.5118,32.5209,14401.0
2017-12-27 14:30:00,35.8,35.8,35.79,35.8,3100.0,32.5209,32.5209,32.5118,32.5209,3100.0
2017-12-27 14:35:00,35.8,35.8,35.79,35.8,6750.0,32.5209,32.5209,32.5118,32.5209,6750.0
2017-12-27 14:40:00,35.8,35.8,35.79,35.8,9434.0,32.5209,32.5209,32.5118,32.5209,9434.0
2017-12-27 14:45:00,35.8,35.8,35.79,35.8,4122.0,32.5209,32.5209,32.5118,32.5209,4122.0
2017-12-27 14:50:00,35.79,35.8,35.79,35.79,6112.0,32.5118,32.5209,32.5118,32.5118,6112.0
2017-12-27 14:55:00,35.79,35.8,35.79,35.8,5667.0,32.5118,32.5209,32.5118,32.5209,5667.0
2017-12-27 15:00:00,35.8,35.8,35.79,35.8,3050.0,32.5209,32.5209,32.5118,32.5209,3050.0
2017-12-27 15:05:00,35.8,35.8,35.79,35.8,7296.0,32.5209,32.5209,32.5118,32.5209,7296.0
2017-12-27 15:10:00,35.8,35.8,35.79,35.8,10881.0,32.5209,32.5209,32.5118,32.5209,10881.0
2017-12-27 15:15:00,35.8,35.8,35.79,35.8,6978.0,32.5209,32.5209,32.5118,32.5209,6978.0
2017-12-27 15:20:00,35.8,35.8,35.79,35.8,9723.0,32.5209,32.5209,32.5118,32.5209,9723.0
2017-12-27 15:25:00,35.8,35.8,35.79,35.79,7044.0,32.5209,32.5209,32.5118,32.5118,7044.0
2017-12-27 15:30:00,35.8,35.8,35.79,35.79,11064.0,32.5209,32.5209,32.5118,32.5118,11064.0
2017-12-27 15:35:00,35.8,35.8,35.79,35.79,33570.0,32.5209,32.5209,32.5118,32.5118,33570.0
2017-12-27 15:40:00,35.8,35.8,35.79,35.8,9885.0,32.5209,32.5209,32.5118,32.5209,9885.0
2017-12-27 15:45:00,35.8,35.8,35.79,35.8,25324.0,32.5209,32.5209,32.5118,32.5209,25324.0
2017-12-27 15:50:00,35.8,35.82,35.78,35.79,85112.0,32.5209,32.5391,32.5027,32.5118,85112.0
2017-12-27 15:55:00,35.79,35.83,35.77,35.78,239029.0,32.5118,32.5482,32.4937,32.5027,239029.0
2017-12-28 09:30:00,35.81,35.82,35.75,35.81,41994.0,32.53,32.5391,32.4755,32.53,41994.0
2017-12-28 09:35:00,35.8,35.82,35.8,35.82,30880.0,32.5209,32.5391,32.5209,32.5391,30880.0
2017-12-28 09:40:00,35.82,35.82,35.76,35.76,38752.0,32.5391,32.5391,32.4846,32.4846,38752.0
2017-12-28 09:45:00,35.76,35.79,35.76,35.79,27577.0,32.4846,32.5118,32.4846,32.5118,27577.0
2017-12-28 09:50:00,35.79,35.79,35.75,35.75,14602.0,32.5118,32.5118,32.4755,32.4755,14602.0
2017-12-28 09:55:00,35.76,35.76,35.75,35.76,3262.0,32.4846,32.4846,32.4755,32.4846,3262.0
2017-12-28 10:00:00,35.75,35.76,35.75,35.75,12840.0,32.4755,32.4846,32.4755,32.4755,12840.0
2017-12-28 10:05:00,35.76,35.76,35.75,35.76,4367.0,32.4846,32.4846,32.4755,32.4846,4367.0
2017-12-28 10:10:00,35.75,35.76,35.75,35.75,11484.0,32.4755,32.4846,32.4755,32.4755,11484.0
2017-12-28 10:15:00,35.76,35.76,35.75,35.76,12183.0,32.4846,32.4846,32.4755,32.4846,12183.0
2017-12-28 10:20:00,35.75,35.76,35.75,35.75,9709.0,32.4755,32.4846,32.4755,32.4755,9709.0
2017-12-28 10:25:00,35.75,35.76,35.75,35.75,2825.0,32.4755,32.4846,32.4755,32.4755,2825.0
2017-12-28 10:30:00,35.75,35.76,35.75,35.76,52316.0,32.4755,32.4846,32.4755,32.4846,52316.0
2017-12-28 10:35:00,35.76,35.76,35.75,35.76,10902.0,32.4846,32.4846,32.4755,32.4846,10902.0
2017-12-28 10:40:00,35.76,35.76,35.75,35.76,7378.0,32.4846,32.4846,32.4755,32.4846,7378.0
2017-12-28 10:45:00,35.75,35.76,35.74,35.75,21860.0,32.4755,32.4846,32.4664,32.4755,21860.0
2017-12-28 10:50:00,35.74,35.75,35.74,35.75,3679.0,32.4664,32.4755,32.4664,32.4755,3679.0
2017-12-28 10:55:00,35.74,35.75,35.73,35.74,34889.0,32.4664,32.4755,32.4573,32.4664,34889.0
2017-12-28 11:00:00,35.75,35.76,35.74,35.75,14732.0,32.4755,32.4846,32.4664,32.4755,14732.0
2017-12-28 11:05:00,35.75,35.77,35.74,35.77,15956.0,32.4755,32.4937,32.4664,32.4937,15956.0
2017-12-28 11:10:00,35.77,35.78,35.77,35.78,18727.0,32.4937,32.5027,32.4937,32.5027,18727.0
2017-12-28 11:15:00,35.77,35.78,35.75,35.75,17556.0,32.4937,32.5027,32.4755,32.4755,17556.0
2017-12-28 11:20:00,35.76,35.76,35.75,35.76,4477.0,32.4846,32.4846,32.4755,32.4846,4477.0
2017-12-28 11:25:00,35.75,35.76,35.75,35.75,7400.0,32.4755,32.4846,32.4755,32.4755,7400.0
2017-12-28 11:30:00,35.75,35.76,35.75,35.75,7190.0,32.4755,32.4846,32.4755,32.4755,7190.0
2017-12-28 11:35:00,35.76,35.76,35.75,35.76,4950.0,32.4846,32.4846,32.4755,32.4846,4950.0
2017-12-28 11:40:00,35.75,35.76,35.73,35.76,22122.0,32.4755,32.4846,32.4573,32.4846,22122.0
2017-12-28 11:45:00,35.77,35.77,35.76,35.76,4342.0,32.4937,32.4937,32.4846,32.4846,4342.0
2017-12-28 11:50:00,35.76,35.77,35.76,35.77,3850.0,32.4846,32.4937,32.4846,32.4937,3850.0
2017-12-28 11:55:00,35.77,35.77,35.76,35.77,11320.0,32.4937,32.4937,32.4846,32.4937,11320.0
2017-12-28 12:00:00,35.77,35.77,35.76,35.77,4113.0,32.4937,32.4937,32.4846,32.4937,4113.0
2017-12-28 12:05:00,35.77,35.77,35.76,35.77,31220.0,32.4937,32.4937,32.4846,32.4937,31220.0
2017-12-28 12:10:00,35.76,35.77,35.76,35.77,5700.0,32.4846,32.4937,32.4846,32.4937,5700.0
2017-12-28 12:15:00,35.77,35.77,35.76,35.76,8900.0,32.4937,32.4937,32.4846,32.4846,8900.0
2017-12-28 12:20:00,35.77,35.77,35.76,35.77,6300.0,32.4937,32.4937,32.4846,32.4937,6300.0
2017-12-28 12:25:00,35.77,35.77,35.76,35.77,7280.0,32.4937,32.4937,32.4846,32.4937,7280.0
2017-12-28 12:30:00,35.77,35.77,35.76,35.77,6821.0,32.4937,32.4937,32.4846,32.4937,6821.0
2017-12-28 12:35:00,35.77,35.78,35.76,35.77,14163.0,32.4937,32.5027,32.4846,32.4937,14163.0
2017-12-28 12:40:00,35.78,35.78,35.77,35.77,17093.0,32.5027,32.5027,32.4937,32.4937,17093.0
2017-12-28 12:45:00,35.76,35.76,35.74,35.74,10606.0,32.4846,32.4846,32.4664,32.4664,10606.0
2017-12-28 12:50:00,35.74,35.74,35.73,35.73,29412.0,32.4664,32.4664,32.4573,32.4573,29412.0
2017-12-28 12:55:00,35.73,35.74,35.73,35.73,2300.0,32.4573,32.4664,32.4573,32.4573,2300.0
2017-12-28 13:00:00,35.73,35.75,35.73,35.75,20230.0,32.4573,32.4755,32.4573,32.4755,20230.0
2017-12-28 13:05:00,35.75,35.75,35.74,35.75,7065.0,32.4755,32.4755,32.4664,32.4755,7065.0
2017-12-28 13:10:00,35.75,35.76,35.74,35.76,10374.0,32.4755,32.4846,32.4664,32.4846,10374.0
2017-12-28 13:15:00,35.76,35.76,35.75,35.76,10900.0,32.4846,32.4846,32.4755,32.4846,10900.0
2017-12-28 13:20:00,35.76,35.76,35.75,35.76,20208.0,32.4846,32.4846,32.4755,32.4846,20208.0
2017-12-28 13:25:00,35.76,35.77,35.75,35.76,39480.0,32.4846,32.4937,32.4755,32.4846,39480.0
2017-12-28 13:30:00,35.76,35.76,35.75,35.75,2792.0,32.4846,32.4846,32.4755,32.4755,2792.0
2017-12-28 13:35:00,35.75,35.76,35.73,35.76,33289.0,32.4755,32.4846,32.4573,32.4846,33289.0
2017-12-28 13:40:00,35.76,35.77,35.75,35.77,8872.0,32.4846,32.4937,32.4755,32.4937,8872.0
2017-12-28 13:45:00,35.77,35.78,35.76,35.78,12235.0,32.4937,32.5027,32.4846,32.5027,12235.0
2017-12-28 13:50:00,35.78,35.79,35.75,35.75,25031.0,32.5027,32.5118,32.4755,32.4755,25031.0
2017-12-28 13:55:00,35.75,35.77,35.75,35.76,11050.0,32.4755,32.4937,32.4755,32.4846,11050.0
2017-12-28 14:00:00,35.77,35.77,35.76,35.77,1700.0,32.4937,32.4937,32.4846,32.4937,1700.0
2017-12-28 14:05:00,35.77,35.77,35.73,35.73,24139.0,32.4937,32.4937,32.4573,32.4573,24139.0
2017-12-28 14:10:00,35.73,35.74,35.71,35.72,67251.0,32.4573,32.4664,32.4392,32.4482,67251.0
2017-12-28 14:15:00,35.72,35.74,35.71,35.73,53193.0,32.4482,32.4664,32.4392,32.4573,53193.0
2017-12-28 14:20:00,35.73,35.74,35.72,35.72,12990.0,32.4573,32.4664,32.4482,32.4482,12990.0
2017-12-28 14:25:00,35.71,35.72,35.71,35.71,3541.0,32.4392,32.4482,32.4392,32.4392,3541.0
2017-12-28 14:30:00,35.72,35.73,35.7,35.73,64038.0,32.4482,32.4573,32.4301,32.4573,64038.0
2017-12-28 14:35:00,35.73,35.73,35.71,35.72,11960.0,32.4573,32.4573,32.4392,32.4482,11960.0
2017-12-28 14:40:00,35.72,35.72,35.7,35.7,16902.0,32.4482,32.4482,32.4301,32.4301,16902.0
2017-12-28 14:45:00,35.7,35.71,35.7,35.7,8399.0,32.4301,32.4392,32.4301,32.4301,8399.0
2017-12-28 14:50:00,35.71,35.71,35.7,35.7,11423.0,32.4392,32.4392,32.4301,32.4301,11423.0
2017-12-28 14:55:00,35.7,35.72,35.69,35.72,33060.0,32.4301,32.4482,32.421,32.4482,33060.0
2017-12-28 15:00:00,35.72,35.72,35.71,35.72,2589.0,32.4482,32.4482,32.4392,32.4482,2589.0
2017-12-28 15:05:00,35.71,35.72,35.69,35.7,49236.0,32.4392,32.4482,32.421,32.4301,49236.0
2017-12-28 15:10:00,35.7,35.7,35.69,35.69,10870.0,32.4301,32.4301,32.421,32.421,10870.0
2017-12-28 15:15:00,35.69,35.7,35.68,35.69,28700.0,32.421,32.4301,32.4119,32.421,28700.0
2017-12-28 15:20:00,35.69,35.7,35.68,35.68,16595.0,32.421,32.4301,32.4119,32.4119,16595.0
2017-12-28 15:25:00,35.68,35.68,35.67,35.67,22478.0,32.4119,32.4119,32.4028,32.4028,22478.0
2017-12-28 15:30:00,35.67,35.68,35.66,35.67,38718.0,32.4028,32.4119,32.3937,32.4028,38718.0
2017-12-28 15:35:00,35.68,35.68,35.66,35.66,28016.0,32.4119,32.4119,32.3937,32.3937,28016.0
2017-12-28 15:40:00,35.66,35.67,35.66,35.67,18016.0,32.3937,32.4028,32.3937,32.4028,18016.0
2017-12-28 15:45:00,35.66,35.68,35.66,35.68,35542.0,32.3937,32.4119,32.3937,32.4119,35542.0
2017-12-28 15:50:00,35.68,35.74,35.68,35.73,150735.0,32.4119,32.4664,32.4119,32.4573,150735.0
2017-12-28 15:55:00,35.73,35.74,35.67,35.7,278880.0,32.4573,32.4664,32.4028,32.4301,278880.0
2017-12-29 09:30:00,36.14,36.23,36.05,36.19,140936.0,32.8298,32.9115,32.748,32.8752,140936.0
2017-12-29 09:35:00,36.18,36.19,36.15,36.19,608893.0,32.8661,32.8752,32.8389,32.8752,608893.0
2017-12-29 09:40:00,36.19,36.19,36.17,36.18,43027.0,32.8752,32.8752,32.857,32.8661,43027.0
2017-12-29 09:45:00,36.18,36.18,36.15,36.17,129711.0,32.8661,32.8661,32.8389,32.857,129711.0
2017-12-29 09:50:00,36.17,36.18,36.16,36.16,85917.0,32.857,32.8661,32.8479,32.8479,85917.0
2017-12-29 09:55:00,36.16,36.17,36.1,36.12,115617.0,32.8479,32.857,32.7934,32.8116,115617.0
2017-12-29 10:00:00,36.12,36.12,36.09,36.1,31516.0,32.8116,32.8116,32.7844,32.7934,31516.0
2017-12-29 10:05:00,36.09,36.11,36.08,36.09,45445.0,32.7844,32.8025,32.7753,32.7844,45445.0
2017-12-29 10:10:00,36.09,36.13,36.09,36.11,52799.0,32.7844,32.8207,32.7844,32.8025,52799.0
2017-12-29 10:15:00,36.1,36.13,36.09,36.13,36435.0,32.7934,32.8207,32.7844,32.8207,36435.0
2017-12-29 10:20:00,36.13,36.13,36.11,36.12,78077.0,32.8207,32.8207,32.8025,32.8116,78077.0
2017-12-29 10:25:00,36.12,36.14,36.11,36.14,103017.0,32.8116,32.8298,32.8025,32.8298,103017.0
2017-12-29 10:30:00,36.14,36.16,36.13,36.15,38836.0,32.8298,32.8479,32.8207,32.8389,38836.0
2017-12-29 10:35:00,36.14,36.17,36.13,36.15,67280.0,32.8298,32.857,32.8207,32.8389,67280.0
2017-12-29 10:40:00,36.15,36.16,36.14,36.16,55587.0,32.8389,32.8479,32.8298,32.8479,55587.0
2017-12-29 10:45:00,36.16,36.18,36.15,36.16,35442.0,32.8479,32.8661,32.8389,32.8479,35442.0
2017-12-29 10:50:00,36.15,36.16,36.14,36.15,47348.0,32.8389,32.8479,32.8298,32.8389,47348.0
2017-12-29 10:55:00,36.15,36.15,36.13,36.15,34038.0,32.8389,32.8389,32.8207,32.8389,34038.0
2017-12-29 11:00:00,36.14,36.15,36.11,36.13,77270.0,32.8298,32.8389,32.8025,32.8207,77270.0
2017-12-29 11:05:00,36.12,36.13,36.11,36.12,12809.0,32.8116,32.8207,32.8025,32.8116,12809.0
2017-12-29 11:10:00,36.12,36.12,36.11,36.12,15045.0,32.8116,32.8116,32.8025,32.8116,15045.0
2017-12-29 11:15:00,36.12,36.13,36.11,36.12,50952.0,32.8116,32.8207,32.8025,32.8116,50952.0
2017-12-29 11:20:00,36.13,36.15,36.12,36.15,46645.0,32.8207,32.8389,32.8116,32.8389,46645.0
2017-12-29 11:25:00,36.15,36.16,36.14,36.15,19779.0,32.8389,32.8479,32.8298,32.8389,19779.0
2017-12-29 11:30:00,36.16,36.16,36.12,36.13,34870.0,32.8479,32.8479,32.8116,32.8207,34870.0
2017-12-29 11:35:00,36.13,36.14,36.12,36.14,29959.0,32.8207,32.8298,32.8116,32.8298,29959.0
2017-12-29 11:40:00,36.14,36.14,36.13,36.14,23992.0,32.8298,32.8298,32.8207,32.8298,23992.0
2017-12-29 11:45:00,36.14,36.15,36.13,36.15,12868.0,32.8298,32.8389,32.8207,32.8389,12868.0
2017-12-29 11:50:00,36.15,36.17,36.15,36.16,25325.0,32.8389,32.857,32.8389,32.8479,25325.0
2017-12-29 11:55:00,36.16,36.16,36.15,36.16,7928.0,32.8479,32.8479,32.8389,32.8479,7928.0
2017-12-29 12:00:00,36.15,36.16,36.15,36.15,6103.0,32.8389,32.8479,32.8389,32.8389,6103.0
2017-12-29 12:05:00,36.15,36.16,36.15,36.16,2502.0,32.8389,32.8479,32.8389,32.8479,2502.0
2017-12-29 12:10:00,36.16,36.16,36.15,36.16,12250.0,32.8479,32.8479,32.8389,32.8479,12250.0
2017-12-29 12:15:00,36.16,36.16,36.15,36.16,160584.0,32.8479,32.8479,32.8389,32.8479,160584.0
2017-12-29 12:20:00,36.16,36.16,36.15,36.16,14527.0,32.8479,32.8479,32.8389,32.8479,14527.0
2017-12-29 12:25:00,36.15,36.16,36.12,36.13,62848.0,32.8389,32.8479,32.8116,32.8207,62848.0
2017-12-29 12:30:00,36.13,36.14,36.12,36.12,32177.0,32.8207,32.8298,32.8116,32.8116,32177.0
2017-12-29 12:35:00,36.12,36.13,36.1,36.12,46214.0,32.8116,32.8207,32.7934,32.8116,46214.0
2017-12-29 12:40:00,36.12,36.12,36.11,36.11,1300.0,32.8116,32.8116,32.8025,32.8025,1300.0
2017-12-29 12:45:00,36.11,36.12,36.09,36.1,42084.0,32.8025,32.8116,32.7844,32.7934,42084.0
2017-12-29 12:50:00,36.1,36.11,36.09,36.09,11777.0,32.7934,32.8025,32.7844,32.7844,11777.0
2017-12-29 12:55:00,36.1,36.1,36.09,36.1,31244.0,32.7934,32.7934,32.7844,32.7934,31244.0
2017-12-29 13:00:00,36.09,36.11,36.09,36.11,37578.0,32.7844,32.8025,32.7844,32.8025,37578.0
2017-12-29 13:05:00,36.11,36.11,36.1,36.11,22158.0,32.8025,32.8025,32.7934,32.8025,22158.0
2017-12-29 13:10:00,36.11,36.11,36.1,36.11,12918.0,32.8025,32.8025,32.7934,32.8025,12918.0
2017-12-29 13:15:00,36.11,36.12,36.11,36.12,7928.0,32.8025,32.8116,32.8025,32.8116,7928.0
2017-12-29 13:20:00,36.12,36.13,36.11,36.12,51647.0,32.8116,32.8207,32.8025,32.8116,51647.0
2017-12-29 13:25:00,36.12,36.13,36.12,36.12,6552.0,32.8116,32.8207,32.8116,32.8116,6552.0
2017-12-29 13:30:00,36.12,36.12,36.11,36.12,2079.0,32.8116,32.8116,32.8025,32.8116,2079.0
2017-12-29 13:35:00,36.12,36.12,36.1,36.11,5532.0,32.8116,32.8116,32.7934,32.8025,5532.0
2017-12-29 13:40:00,36.1,36.11,36.1,36.11,2610.0,32.7934,32.8025,32.7934,32.8025,2610.0
2017-12-29 13:45:00,36.11,36.11,36.1,36.11,6386.0,32.8025,32.8025,32.7934,32.8025,6386.0
2017-12-29 13:50:00,36.11,36.11,36.1,36.11,7244.0,32.8025,32.8025,32.7934,32.8025,7244.0
2017-12-29 13:55:00,36.1,36.11,36.1,36.11,6649.0,32.7934,32.8025,32.7934,32.8025,6649.0
2017-12-29 14:00:00,36.11,36.11,36.09,36.09,17887.0,32.8025,32.8025,32.7844,32.7844,17887.0
2017-12-29 14:05:00,36.1,36.1,36.08,36.09,15611.0,32.7934,32.7934,32.7753,32.7844,15611.0
2017-12-29 14:10:00,36.09,36.1,36.09,36.1,8448.0,32.7844,32.7934,32.7844,32.7934,8448.0
2017-12-29 14:15:00,36.09,36.1,36.08,36.09,12830.0,32.7844,32.7934,32.7753,32.7844,12830.0
2017-12-29 14:20:00,36.09,36.1,36.09,36.09,24683.0,32.7844,32.7934,32.7844,32.7844,24683.0
2017-12-29 14:25:00,36.09,36.1,36.09,36.09,16554.0,32.7844,32.7934,32.7844,32.7844,16554.0
2017-12-29 14:30:00,36.09,36.11,36.08,36.11,35762.0,32.7844,32.8025,32.7753,32.8025,35762.0
2017-12-29 14:35:00,36.1,36.11,36.08,36.09,11220.0,32.7934,32.8025,32.7753,32.7844,11220.0
2017-12-29 14:40:00,36.08,36.09,36.08,36.09,7145.0,32.7753,32.7844,32.7753,32.7844,7145.0
2017-12-29 14:45:00,36.09,36.09,36.07,36.08,35097.0,32.7844,32.7844,32.7662,32.7753,35097.0
2017-12-29 14:50:00,36.08,36.08,36.05,36.05,30103.0,32.7753,32.7753,32.748,32.748,30103.0
2017-12-29 14:55:00,36.05,36.07,36.05,36.06,35668.0,32.748,32.7662,32.748,32.7571,35668.0
2017-12-29 15:00:00,36.07,36.07,36.06,36.07,8788.0,32.7662,32.7662,32.7571,32.7662,8788.0
2017-12-29 15:05:00,36.06,36.07,36.06,36.07,27693.0,32.7571,32.7662,32.7571,32.7662,27693.0
2017-12-29 15:10:00,36.07,36.07,36.06,36.07,114024.0,32.7662,32.7662,32.7571,32.7662,114024.0
2017-12-29 15:15:00,36.08,36.08,36.07,36.07,11176.0,32.7753,32.7753,32.7662,32.7662,11176.0
2017-12-29 15:20:00,36.07,36.09,36.07,36.09,11319.0,32.7662,32.7844,32.7662,32.7844,11319.0
2017-12-29 15:25:00,36.09,36.09,36.08,36.09,12649.0,32.7844,32.7844,32.7753,32.7844,12649.0
2017-12-29 15:30:00,36.09,36.09,36.07,36.08,20553.0,32.7844,32.7844,32.7662,32.7753,20553.0
2017-12-29 15:35:00,36.07,36.08,36.06,36.07,11487.0,32.7662,32.7753,32.7571,32.7662,11487.0
2017-12-29 15:40:00,36.07,36.07,36.06,36.07,35817.0,32.7662,32.7662,32.7571,32.7662,35817.0
2017-12-29 15:45:00,36.07,36.09,36.06,36.09,131785.0,32.7662,32.7844,32.7571,32.7844,131785.0
2017-12-29 15:50:00,36.08,36.09,36.04,36.04,128996.0,32.7753,32.7844,32.7389,32.7389,128996.0
2017-12-29 15:55:00,36.04,36.06,36.01,36.04,188913.0,32.7389,32.7571,32.7117,32.7389,188913.0
2018-01-02 09:30:00,36.06,36.14,36.03,36.08,221565.0,32.7571,32.8298,32.7299,32.7753,221565.0
2018-01-02 09:35:00,36.08,36.11,36.07,36.11,137342.0,32.7753,32.8025,32.7662,32.8025,137342.0
2018-01-02 09:40:00,36.11,36.12,36.09,36.11,138073.0,32.8025,32.8116,32.7844,32.8025,138073.0
2018-01-02 09:45:00,36.11,36.12,36.08,36.09,178351.0,32.8025,32.8116,32.7753,32.7844,178351.0
2018-01-02 09:50:00,36.09,36.11,36.07,36.09,53635.0,32.7844,32.8025,32.7662,32.7844,53635.0
2018-01-02 09:55:00,36.09,36.09,36.08,36.08,64540.0,32.7844,32.7844,32.7753,32.7753,64540.0
2018-01-02 10:00:00,36.09,36.12,36.09,36.12,33860.0,32.7844,32.8116,32.7844,32.8116,33860.0
2018-01-02 10:05:00,36.12,36.12,36.1,36.1,24881.0,32.8116,32.8116,32.7934,32.7934,24881.0
2018-01-02 10:10:00,36.1,36.11,36.09,36.09,69663.0,32.7934,32.8025,32.7844,32.7844,69663.0
2018-01-02 10:15:00,36.09,36.1,36.08,36.08,27563.0,32.7844,32.7934,32.7753,32.7753,27563.0
2018-01-02 10:20:00,36.08,36.09,36.06,36.07,45444.0,32.7753,32.7844,32.7571,32.7662,45444.0
2018-01-02 10:25:00,36.07,36.08,36.07,36.08,12324.0,32.7662,32.7753,32.7662,32.7753,12324.0
2018-01-02 10:30:00,36.08,36.08,36.05,36.05,37725.0,32.7753,32.7753,32.748,32.748,37725.0
2018-01-02 10:35:00,36.06,36.06,36.03,36.05,18659.0,32.7571,32.7571,32.7299,32.748,18659.0
2018-01-02 10:40:00,36.05,36.05,36.04,36.04,27721.0,32.748,32.748,32.7389,32.7389,27721.0
2018-01-02 10:45:00,36.05,36.05,36.04,36.05,4333.0,32.748,32.748,32.7389,32.748,4333.0
2018-01-02 10:50:00,36.04,36.05,36.03,36.04,15126.0,32.7389,32.748,32.7299,32.7389,15126.0
2018-01-02 10:55:00,36.03,36.05,36.03,36.04,23079.0,32.7299,32.748,32.7299,32.7389,23079.0
2018-01-02 11:00:00,36.04,36.05,36.02,36.04,27911.0,32.7389,32.748,32.7208,32.7389,27911.0
2018-01-02 11:05:00,36.05,36.06,36.04,36.05,19420.0,32.748,32.7571,32.7389,32.748,19420.0
2018-01-02 11:10:00,36.05,36.05,36.04,36.05,5395.0,32.748,32.748,32.7389,32.748,5395.0
2018-01-02 11:15:00,36.05,36.05,36.04,36.04,5486.0,32.748,32.748,32.7389,32.7389,5486.0
2018-01-02 11:20:00,36.04,36.04,36.01,36.02,30537.0,32.7389,32.7389,32.7117,32.7208,30537.0
2018-01-02 11:25:00,36.02,36.02,36.0,36.02,42231.0,32.7208,32.7208,32.7026,32.7208,42231.0
2018-01-02 11:30:00,36.02,36.02,36.01,36.02,6267.0,32.7208,32.7208,32.7117,32.7208,6267.0
2018-01-02 11:35:00,36.02,36.02,35.99,36.01,75696.0,32.7208,32.7208,32.6935,32.7117,75696.0
2018-01-02 11:40:00,36.01,36.01,35.99,36.0,12195.0,32.7117,32.7117,32.6935,32.7026,12195.0
2018-01-02 11:45:00,35.99,36.01,35.99,36.0,22915.0,32.6935,32.7117,32.6935,32.7026,22915.0
2018-01-02 11:50:00,36.0,36.01,35.99,36.01,13761.0,32.7026,32.7117,32.6935,32.7117,13761.0
2018-01-02 11:55:00,36.01,36.01,36.0,36.01,6500.0,32.7117,32.7117,32.7026,32.7117,6500.0
2018-01-02 12:00:00,36.01,36.04,36.0,36.03,46581.0,32.7117,32.7389,32.7026,32.7299,46581.0
2018-01-02 12:05:00,36.03,36.05,36.02,36.05,64127.0,32.7299,32.748,32.7208,32.748,64127.0
2018-01-02 12:10:00,36.05,36.05,36.03,36.04,46154.0,32.748,32.748,32.7299,32.7389,46154.0
2018-01-02 12:15:00,36.04,36.06,36.03,36.05,26613.0,32.7389,32.7571,32.7299,32.748,26613.0
2018-01-02 12:20:00,36.06,36.06,36.04,36.05,16738.0,32.7571,32.7571,32.7389,32.748,16738.0
2018-01-02 12:25:00,36.05,36.05,36.04,36.05,15304.0,32.748,32.748,32.7389,32.748,15304.0
2018-01-02 12:30:00,36.05,36.09,36.04,36.07,60732.0,32.748,32.7844,32.7389,32.7662,60732.0
2018-01-02 12:35:00,36.06,36.07,36.06,36.07,9814.0,32.7571,32.7662,32.7571,32.7662,9814.0
2018-01-02 12:40:00,36.07,36.07,36.06,36.07,13319.0,32.7662,32.7662,32.7571,32.7662,13319.0
2018-01-02 12:45:00,36.07,36.09,36.06,36.09,19980.0,32.7662,32.7844,32.7571,32.7844,19980.0
2018-01-02 12:50:00,36.09,36.09,36.08,36.09,5650.0,32.7844,32.7844,32.7753,32.7844,5650.0
2018-01-02 12:55:00,36.09,36.11,36.08,36.11,26449.0,32.7844,32.8025,32.7753,32.8025,26449.0
2018-01-02 13:00:00,36.11,36.12,36.1,36.12,16465.0,32.8025,32.8116,32.7934,32.8116,16465.0
2018-01-02 13:05:00,36.12,36.12,36.1,36.11,9273.0,32.8116,32.8116,32.7934,32.8025,9273.0
2018-01-02 13:10:00,36.11,36.13,36.1,36.12,41252.0,32.8025,32.8207,32.7934,32.8116,41252.0
2018-01-02 13:15:00,36.12,36.12,36.11,36.12,7055.0,32.8116,32.8116,32.8025,32.8116,7055.0
2018-01-02 13:20:00,36.12,36.12,36.11,36.12,3647.0,32.8116,32.8116,32.8025,32.8116,3647.0
2018-01-02 13:25:00,36.12,36.13,36.11,36.13,12340.0,32.8116,32.8207,32.8025,32.8207,12340.0
2018-01-02 13:30:00,36.13,36.13,36.12,36.13,2935.0,32.8207,32.8207,32.8116,32.8207,2935.0
2018-01-02 13:35:00,36.13,36.13,36.12,36.12,2584.0,32.8207,32.8207,32.8116,32.8116,2584.0
2018-01-02 13:40:00,36.13,36.13,36.1,36.11,14858.0,32.8207,32.8207,32.7934,32.8025,14858.0
2018-01-02 13:45:00,36.11,36.11,36.09,36.1,20794.0,32.8025,32.8025,32.7844,32.7934,20794.0
2018-01-02 13:50:00,36.1,36.11,36.09,36.09,8755.0,32.7934,32.8025,32.7844,32.7844,8755.0
2018-01-02 13:55:00,36.09,36.11,36.09,36.11,12672.0,32.7844,32.8025,32.7844,32.8025,12672.0
2018-01-02 14:00:00,36.12,36.12,36.1,36.11,9812.0,32.8116,32.8116,32.7934,32.8025,9812.0
2018-01-02 14:05:00,36.11,36.11,36.1,36.1,7735.0,32.8025,32.8025,32.7934,32.7934,7735.0
2018-01-02 14:10:00,36.1,36.1,36.08,36.09,21356.0,32.7934,32.7934,32.7753,32.7844,21356.0
2018-01-02 14:15:00,36.09,36.1,36.09,36.09,2150.0,32.7844,32.7934,32.7844,32.7844,2150.0
2018-01-02 14:20:00,36.09,36.1,36.07,36.08,26890.0,32.7844,32.7934,32.7662,32.7753,26890.0
2018-01-02 14:25:00,36.08,36.09,36.08,36.09,6300.0,32.7753,32.7844,32.7753,32.7844,6300.0
2018-01-02 14:30:00,36.09,36.1,36.08,36.1,18214.0,32.7844,32.7934,32.7753,32.7934,18214.0
2018-01-02 14:35:00,36.09,36.1,36.08,36.09,12144.0,32.7844,32.7934,32.7753,32.7844,12144.0
2018-01-02 14:40:00,36.09,36.1,36.07,36.09,25733.0,32.7844,32.7934,32.7662,32.7844,25733.0
2018-01-02 14:45:00,36.09,36.1,36.08,36.08,46269.0,32.7844,32.7934,32.7753,32.7753,46269.0
2018-01-02 14:50:00,36.08,36.09,36.08,36.09,8891.0,32.7753,32.7844,32.7753,32.7844,8891.0
2018-01-02 14:55:00,36.09,36.09,36.08,36.09,7300.0,32.7844,32.7844,32.7753,32.7844,7300.0
2018-01-02 15:00:00,36.08,36.1,36.08,36.09,17506.0,32.7753,32.7934,32.7753,32.7844,17506.0
2018-01-02 15:05:00,36.09,36.1,36.07,36.08,66222.0,32.7844,32.7934,32.7662,32.7753,66222.0
2018-01-02 15:10:00,36.08,36.08,36.07,36.08,6380.0,32.7753,32.7753,32.7662,32.7753,6380.0
2018-01-02 15:15:00,36.08,36.08,36.07,36.08,7450.0,32.7753,32.7753,32.7662,32.7753,7450.0
2018-01-02 15:20:00,36.08,36.1,36.07,36.09,38630.0,32.7753,32.7934,32.7662,32.7844,38630.0
2018-01-02 15:25:00,36.09,36.09,36.08,36.09,2492.0,32.7844,32.7844,32.7753,32.7844,2492.0
2018-01-02 15:30:00,36.09,36.1,36.08,36.09,32411.0,32.7844,32.7934,32.7753,32.7844,32411.0
2018-01-02 15:35:00,36.08,36.09,36.07,36.09,57322.0,32.7753,32.7844,32.7662,32.7844,57322.0
2018-01-02 15:40:00,36.09,36.12,36.08,36.11,46691.0,32.7844,32.8116,32.7753,32.8025,46691.0
2018-01-02 15:45:00,36.1,36.13,36.1,36.13,57575.0,32.7934,32.8207,32.7934,32.8207,57575.0
2018-01-02 15:50:00,36.13,36.14,36.11,36.14,69502.0,32.8207,32.8298,32.8025,32.8298,69502.0
2018-01-02 15:55:00,36.14,36.15,36.09,36.12,148301.0,32.8298,32.8389,32.7844,32.8116,148301.0
2018-01-03 09:30:00,36.1,36.19,36.1,36.17,66099.0,32.7934,32.8752,32.7934,32.857,66099.0
2018-01-03 09:35:00,36.16,36.19,36.16,36.19,63341.0,32.8479,32.8752,32.8479,32.8752,63341.0
2018-01-03 09:40:00,36.19,36.19,36.16,36.18,58382.0,32.8752,32.8752,32.8479,32.8661,58382.0
2018-01-03 09:45:00,36.18,36.2,36.15,36.19,70593.0,32.8661,32.8843,32.8389,32.8752,70593.0
2018-01-03 09:50:00,36.19,36.19,36.16,36.17,46700.0,32.8752,32.8752,32.8479,32.857,46700.0
2018-01-03 09:55:00,36.16,36.19,36.15,36.16,61394.0,32.8479,32.8752,32.8389,32.8479,61394.0
2018-01-03 10:00:00,36.16,36.16,36.14,36.15,53505.0,32.8479,32.8479,32.8298,32.8389,53505.0
2018-01-03 10:05:00,36.14,36.15,36.12,36.13,63474.0,32.8298,32.8389,32.8116,32.8207,63474.0
2018-01-03 10:10:00,36.13,36.13,36.11,36.12,57740.0,32.8207,32.8207,32.8025,32.8116,57740.0
2018-01-03 10:15:00,36.12,36.14,36.1,36.14,36895.0,32.8116,32.8298,32.7934,32.8298,36895.0
2018-01-03 10:20:00,36.14,36.14,36.11,36.12,35442.0,32.8298,32.8298,32.8025,32.8116,35442.0
2018-01-03 10:25:00,36.12,36.13,36.11,36.13,26459.0,32.8116,32.8207,32.8025,32.8207,26459.0
2018-01-03 10:30:00,36.13,36.15,36.12,36.14,24534.0,32.8207,32.8389,32.8116,32.8298,24534.0
2018-01-03 10:35:00,36.14,36.17,36.14,36.16,30260.0,32.8298,32.857,32.8298,32.8479,30260.0
2018-01-03 10:40:00,36.16,36.18,36.16,36.16,35763.0,32.8479,32.8661,32.8479,32.8479,35763.0
2018-01-03 10:45:00,36.17,36.18,36.17,36.17,23116.0,32.857,32.8661,32.857,32.857,23116.0
2018-01-03 10:50:00,36.17,36.18,36.15,36.18,17136.0,32.857,32.8661,32.8389,32.8661,17136.0
2018-01-03 10:55:00,36.18,36.18,36.15,36.16,21973.0,32.8661,32.8661,32.8389,32.8479,21973.0
2018-01-03 11:00:00,36.16,36.17,36.15,36.17,6605.0,32.8479,32.857,32.8389,32.857,6605.0
2018-01-03 11:05:00,36.17,36.18,36.16,36.18,22858.0,32.857,32.8661,32.8479,32.8661,22858.0
2018-01-03 11:10:00,36.19,36.19,36.17,36.18,19796.0,32.8752,32.8752,32.857,32.8661,19796.0
2018-01-03 11:15:00,36.18,36.19,36.17,36.18,11438.0,32.8661,32.8752,32.857,32.8661,11438.0
2018-01-03 11:20:00,36.18,36.18,36.16,36.17,8427.0,32.8661,32.8661,32.8479,32.857,8427.0
2018-01-03 11:25:00,36.17,36.18,36.16,36.16,8930.0,32.857,32.8661,32.8479,32.8479,8930.0
2018-01-03 11:30:00,36.16,36.18,36.16,36.18,10960.0,32.8479,32.8661,32.8479,32.8661,10960.0
2018-01-03 11:35:00,36.18,36.19,36.17,36.19,8500.0,32.8661,32.8752,32.857,32.8752,8500.0
2018-01-03 11:40:00,36.18,36.19,36.16,36.18,26928.0,32.8661,32.8752,32.8479,32.8661,26928.0
2018-01-03 11:45:00,36.17,36.19,36.17,36.18,9745.0,32.857,32.8752,32.857,32.8661,9745.0
2018-01-03 11:50:00,36.19,36.2,36.18,36.18,14072.0,32.8752,32.8843,32.8661,32.8661,14072.0
2018-01-03 11:55:00,36.18,36.19,36.17,36.17,19981.0,32.8661,32.8752,32.857,32.857,19981.0
2018-01-03 12:00:00,36.17,36.18,36.17,36.17,12130.0,32.857,32.8661,32.857,32.857,12130.0
2018-01-03 12:05:00,36.18,36.19,36.17,36.19,16473.0,32.8661,32.8752,32.857,32.8752,16473.0
2018-01-03 12:10:00,36.19,36.2,36.18,36.19,13310.0,32.8752,32.8843,32.8661,32.8752,13310.0
2018-01-03 12:15:00,36.19,36.2,36.18,36.19,17785.0,32.8752,32.8843,32.8661,32.8752,17785.0
2018-01-03 12:20:00,36.2,36.21,36.19,36.2,63155.0,32.8843,32.8934,32.8752,32.8843,63155.0
2018-01-03 12:25:00,36.2,36.21,36.2,36.2,18080.0,32.8843,32.8934,32.8843,32.8843,18080.0
2018-01-03 12:30:00,36.21,36.21,36.2,36.2,25110.0,32.8934,32.8934,32.8843,32.8843,25110.0
2018-01-03 12:35:00,36.21,36.21,36.2,36.2,26846.0,32.8934,32.8934,32.8843,32.8843,26846.0
2018-01-03 12:40:00,36.2,36.21,36.2,36.2,10708.0,32.8843,32.8934,32.8843,32.8843,10708.0
2018-01-03 12:45:00,36.21,36.21,36.2,36.2,17022.0,32.8934,32.8934,32.8843,32.8843,17022.0
2018-01-03 12:50:00,36.21,36.22,36.2,36.22,18450.0,32.8934,32.9024,32.8843,32.9024,18450.0
2018-01-03 12:55:00,36.21,36.23,36.2,36.2,14663.0,32.8934,32.9115,32.8843,32.8843,14663.0
2018-01-03 13:00:00,36.2,36.21,36.2,36.21,6906.0,32.8843,32.8934,32.8843,32.8934,6906.0
2018-01-03 13:05:00,36.21,36.21,36.2,36.2,1610.0,32.8934,32.8934,32.8843,32.8843,1610.0
2018-01-03 13:10:00,36.21,36.21,36.2,36.2,10041.0,32.8934,32.8934,32.8843,32.8843,10041.0
2018-01-03 13:15:00,36.21,36.21,36.2,36.21,15654.0,32.8934,32.8934,32.8843,32.8934,15654.0
2018-01-03 13:20:00,36.2,36.22,36.2,36.22,9822.0,32.8843,32.9024,32.8843,32.9024,9822.0
2018-01-03 13:25:00,36.22,36.23,36.21,36.22,29875.0,32.9024,32.9115,32.8934,32.9024,29875.0
2018-01-03 13:30:00,36.22,36.23,36.2,36.23,28295.0,32.9024,32.9115,32.8843,32.9115,28295.0
2018-01-03 13:35:00,36.23,36.23,36.22,36.22,17784.0,32.9115,32.9115,32.9024,32.9024,17784.0
2018-01-03 13:40:00,36.22,36.22,36.21,36.22,10970.0,32.9024,32.9024,32.8934,32.9024,10970.0
2018-01-03 13:45:00,36.22,36.23,36.21,36.23,11398.0,32.9024,32.9115,32.8934,32.9115,11398.0
2018-01-03 13:50:00,36.23,36.23,36.22,36.23,16140.0,32.9115,32.9115,32.9024,32.9115,16140.0
2018-01-03 13:55:00,36.23,36.25,36.22,36.25,31643.0,32.9115,32.9297,32.9024,32.9297,31643.0
2018-01-03 14:00:00,36.25,36.26,36.21,36.23,57860.0,32.9297,32.9388,32.8934,32.9115,57860.0
2018-01-03 14:05:00,36.22,36.23,36.2,36.2,28958.0,32.9024,32.9115,32.8843,32.8843,28958.0
2018-01-03 14:10:00,36.2,36.21,36.19,36.21,15534.0,32.8843,32.8934,32.8752,32.8934,15534.0
2018-01-03 14:15:00,36.22,36.22,36.19,36.2,16504.0,32.9024,32.9024,32.8752,32.8843,16504.0
2018-01-03 14:20:00,36.2,36.22,36.19,36.21,9727.0,32.8843,32.9024,32.8752,32.8934,9727.0
2018-01-03 14:25:00,36.21,36.23,36.21,36.22,24342.0,32.8934,32.9115,32.8934,32.9024,24342.0
2018-01-03 14:30:00,36.22,36.22,36.21,36.22,6573.0,32.9024,32.9024,32.8934,32.9024,6573.0
2018-01-03 14:35:00,36.22,36.23,36.21,36.23,37752.0,32.9024,32.9115,32.8934,32.9115,37752.0
2018-01-03 14:40:00,36.22,36.26,36.22,36.25,69671.0,32.9024,32.9388,32.9024,32.9297,69671.0
2018-01-03 14:45:00,36.25,36.25,36.23,36.23,10735.0,32.9297,32.9297,32.9115,32.9115,10735.0
2018-01-03 14:50:00,36.23,36.24,36.23,36.23,20108.0,32.9115,32.9206,32.9115,32.9115,20108.0
2018-01-03 14:55:00,36.23,36.24,36.22,36.23,23450.0,32.9115,32.9206,32.9024,32.9115,23450.0
2018-01-03 15:00:00,36.23,36.23,36.21,36.23,28524.0,32.9115,32.9115,32.8934,32.9115,28524.0
2018-01-03 15:05:00,36.23,36.23,36.21,36.23,31548.0,32.9115,32.9115,32.8934,32.9115,31548.0
2018-01-03 15:10:00,36.23,36.23,36.22,36.22,9666.0,32.9115,32.9115,32.9024,32.9024,9666.0
2018-01-03 15:15:00,36.23,36.27,36.22,36.25,80892.0,32.9115,32.9479,32.9024,32.9297,80892.0
2018-01-03 15:20:00,36.25,36.26,36.25,36.26,25319.0,32.9297,32.9388,32.9297,32.9388,25319.0
2018-01-03 15:25:00,36.26,36.26,36.25,36.26,21879.0,32.9388,32.9388,32.9297,32.9388,21879.0
2018-01-03 15:30:00,36.26,36.26,36.24,36.24,45103.0,32.9388,32.9388,32.9206,32.9206,45103.0
2018-01-03 15:35:00,36.24,36.24,36.23,36.23,19940.0,32.9206,32.9206,32.9115,32.9115,19940.0
2018-01-03 15:40:00,36.23,36.24,36.22,36.23,23382.0,32.9115,32.9206,32.9024,32.9115,23382.0
2018-01-03 15:45:00,36.23,36.26,36.22,36.24,79579.0,32.9115,32.9388,32.9024,32.9206,79579.0
2018-01-03 15:50:00,36.25,36.27,36.23,36.24,78022.0,32.9297,32.9479,32.9115,32.9206,78022.0
2018-01-03 15:55:00,36.25,36.25,36.21,36.21,114048.0,32.9297,32.9297,32.8934,32.8934,114048.0
2018-01-04 09:30:00,36.37,36.43,36.34,36.38,59965.0,33.0387,33.0932,33.0115,33.0478,59965.0
2018-01-04 09:35:00,36.38,36.39,36.37,36.38,38376.0,33.0478,33.0569,33.0387,33.0478,38376.0
2018-01-04 09:40:00,36.39,36.4,36.36,36.4,52690.0,33.0569,33.066,33.0296,33.066,52690.0
2018-01-04 09:45:00,36.4,36.4,36.37,36.39,46126.0,33.066,33.066,33.0387,33.0569,46126.0
2018-01-04 09:50:00,36.39,36.4,36.38,36.4,37627.0,33.0569,33.066,33.0478,33.066,37627.0
2018-01-04 09:55:00,36.4,36.41,36.38,36.39,132324.0,33.066,33.075,33.0478,33.0569,132324.0
2018-01-04 10:00:00,36.39,36.4,36.36,36.37,97291.0,33.0569,33.066,33.0296,33.0387,97291.0
2018-01-04 10:05:00,36.38,36.39,36.36,36.38,245828.0,33.0478,33.0569,33.0296,33.0478,245828.0
2018-01-04 10:10:00,36.38,36.39,36.36,36.38,152260.0,33.0478,33.0569,33.0296,33.0478,152260.0
2018-01-04 10:15:00,36.39,36.4,36.38,36.38,85699.0,33.0569,33.066,33.0478,33.0478,85699.0
2018-01-04 10:20:00,36.38,36.4,36.37,36.4,99140.0,33.0478,33.066,33.0387,33.066,99140.0
2018-01-04 10:25:00,36.4,36.42,36.39,36.41,36436.0,33.066,33.0841,33.0569,33.075,36436.0
2018-01-04 10:30:00,36.41,36.42,36.4,36.41,166102.0,33.075,33.0841,33.066,33.075,166102.0
2018-01-04 10:35:00,36.41,36.41,36.4,36.41,149874.0,33.075,33.075,33.066,33.075,149874.0
2018-01-04 10:40:00,36.41,36.44,36.4,36.43,94345.0,33.075,33.1023,33.066,33.0932,94345.0
2018-01-04 10:45:00,36.42,36.46,36.42,36.45,40592.0,33.0841,33.1205,33.0841,33.1114,40592.0
2018-01-04 10:50:00,36.45,36.45,36.42,36.43,50888.0,33.1114,33.1114,33.0841,33.0932,50888.0
2018-01-04 10:55:00,36.42,36.44,36.42,36.43,33038.0,33.0841,33.1023,33.0841,33.0932,33038.0
2018-01-04 11:00:00,36.43,36.44,36.4,36.41,71945.0,33.0932,33.1023,33.066,33.075,71945.0
2018-01-04 11:05:00,36.42,36.43,36.41,36.41,30067.0,33.0841,33.0932,33.075,33.075,30067.0
2018-01-04 11:10:00,36.41,36.43,36.4,36.41,53833.0,33.075,33.0932,33.066,33.075,53833.0
2018-01-04 11:15:00,36.41,36.42,36.39,36.41,50129.0,33.075,33.0841,33.0569,33.075,50129.0
2018-01-04 11:20:00,36.41,36.42,36.4,36.41,31073.0,33.075,33.0841,33.066,33.075,31073.0
2018-01-04 11:25:00,36.41,36.42,36.39,36.4,22809.0,33.075,33.0841,33.0569,33.066,22809.0
2018-01-04 11:30:00,36.4,36.4,36.39,36.4,60031.0,33.066,33.066,33.0569,33.066,60031.0
2018-01-04 11:35:00,36.4,36.4,36.39,36.39,5854.0,33.066,33.066,33.0569,33.0569,5854.0
2018-01-04 11:40:00,36.4,36.4,36.39,36.4,7398.0,33.066,33.066,33.0569,33.066,7398.0
2018-01-04 11:45:00,36.39,36.4,36.39,36.4,7925.0,33.0569,33.066,33.0569,33.066,7925.0
2018-01-04 11:50:00,36.4,36.4,36.39,36.4,3073.0,33.066,33.066,33.0569,33.066,3073.0
2018-01-04 11:55:00,36.4,36.4,36.38,36.39,14018.0,33.066,33.066,33.0478,33.0569,14018.0
2018-01-04 12:00:00,36.38,36.4,36.38,36.4,5605.0,33.0478,33.066,33.0478,33.066,5605.0
2018-01-04 12:05:00,36.4,36.42,36.39,36.42,36645.0,33.066,33.0841,33.0569,33.0841,36645.0
2018-01-04 12:10:00,36.42,36.42,36.41,36.42,11265.0,33.0841,33.0841,33.075,33.0841,11265.0
2018-01-04 12:15:00,36.42,36.42,36.41,36.42,21758.0,33.0841,33.0841,33.075,33.0841,21758.0
2018-01-04 12:20:00,36.41,36.42,36.4,36.41,21805.0,33.075,33.0841,33.066,33.075,21805.0
2018-01-04 12:25:00,36.4,36.41,36.4,36.41,22153.0,33.066,33.075,33.066,33.075,22153.0
2018-01-04 12:30:00,36.4,36.41,36.4,36.41,18344.0,33.066,33.075,33.066,33.075,18344.0
2018-01-04 12:35:00,36.41,36.41,36.4,36.41,2701.0,33.075,33.075,33.066,33.075,2701.0
2018-01-04 12:40:00,36.41,36.43,36.4,36.43,28149.0,33.075,33.0932,33.066,33.0932,28149.0
2018-01-04 12:45:00,36.43,36.44,36.42,36.43,12298.0,33.0932,33.1023,33.0841,33.0932,12298.0
2018-01-04 12:50:00,36.43,36.44,36.42,36.44,77669.0,33.0932,33.1023,33.0841,33.1023,77669.0
2018-01-04 12:55:00,36.44,36.45,36.43,36.44,27671.0,33.1023,33.1114,33.0932,33.1023,27671.0
2018-01-04 13:00:00,36.44,36.45,36.43,36.44,42377.0,33.1023,33.1114,33.0932,33.1023,42377.0
2018-01-04 13:05:00,36.44,36.44,36.43,36.43,16888.0,33.1023,33.1023,33.0932,33.0932,16888.0
2018-01-04 13:10:00,36.43,36.44,36.43,36.44,11540.0,33.0932,33.1023,33.0932,33.1023,11540.0
2018-01-04 13:15:00,36.44,36.44,36.43,36.43,20336.0,33.1023,33.1023,33.0932,33.0932,20336.0
2018-01-04 13:20:00,36.42,36.43,36.4,36.41,26893.0,33.0841,33.0932,33.066,33.075,26893.0
2018-01-04 13:25:00,36.4,36.41,36.4,36.41,35618.0,33.066,33.075,33.066,33.075,35618.0
2018-01-04 13:30:00,36.4,36.41,36.39,36.4,15026.0,33.066,33.075,33.0569,33.066,15026.0
2018-01-04 13:35:00,36.4,36.41,36.39,36.4,14163.0,33.066,33.075,33.0569,33.066,14163.0
2018-01-04 13:40:00,36.4,36.41,36.39,36.4,39688.0,33.066,33.075,33.0569,33.066,39688.0
2018-01-04 13:45:00,36.39,36.41,36.39,36.4,17051.0,33.0569,33.075,33.0569,33.066,17051.0
2018-01-04 13:50:00,36.4,36.41,36.39,36.4,19900.0,33.066,33.075,33.0569,33.066,19900.0
2018-01-04 13:55:00,36.4,36.41,36.38,36.41,43993.0,33.066,33.075,33.0478,33.075,43993.0
2018-01-04 14:00:00,36.41,36.41,36.39,36.4,30188.0,33.075,33.075,33.0569,33.066,30188.0
2018-01-04 14:05:00,36.39,36.4,36.39,36.4,2208.0,33.0569,33.066,33.0569,33.066,2208.0
2018-01-04 14:10:00,36.4,36.4,36.39,36.4,15413.0,33.066,33.066,33.0569,33.066,15413.0
2018-01-04 14:15:00,36.4,36.41,36.39,36.4,40665.0,33.066,33.075,33.0569,33.066,40665.0
2018-01-04 14:20:00,36.4,36.41,36.39,36.4,35802.0,33.066,33.075,33.0569,33.066,35802.0
2018-01-04 14:25:00,36.4,36.4,36.39,36.4,5779.0,33.066,33.066,33.0569,33.066,5779.0
2018-01-04 14:30:00,36.4,36.41,36.39,36.4,14678.0,33.066,33.075,33.0569,33.066,14678.0
2018-01-04 14:35:00,36.4,36.41,36.39,36.4,47603.0,33.066,33.075,33.0569,33.066,47603.0
2018-01-04 14:40:00,36.4,36.42,36.4,36.41,56505.0,33.066,33.0841,33.066,33.075,56505.0
2018-01-04 14:45:00,36.42,36.43,36.4,36.4,127299.0,33.0841,33.0932,33.066,33.066,127299.0
2018-01-04 14:50:00,36.4,36.41,36.4,36.41,73354.0,33.066,33.075,33.066,33.075,73354.0
2018-01-04 14:55:00,36.41,36.41,36.4,36.4,38150.0,33.075,33.075,33.066,33.066,38150.0
2018-01-04 15:00:00,36.4,36.41,36.4,36.4,25678.0,33.066,33.075,33.066,33.066,25678.0
2018-01-04 15:05:00,36.41,36.41,36.39,36.41,60571.0,33.075,33.075,33.0569,33.075,60571.0
2018-01-04 15:10:00,36.41,36.41,36.39,36.4,40164.0,33.075,33.075,33.0569,33.066,40164.0
2018-01-04 15:15:00,36.39,36.4,36.38,36.4,25432.0,33.0569,33.066,33.0478,33.066,25432.0
2018-01-04 15:20:00,36.4,36.4,36.38,36.39,58775.0,33.066,33.066,33.0478,33.0569,58775.0
2018-01-04 15:25:00,36.39,36.44,36.38,36.41,101276.0,33.0569,33.1023,33.0478,33.075,101276.0
2018-01-04 15:30:00,36.41,36.42,36.39,36.4,38446.0,33.075,33.0841,33.0569,33.066,38446.0
2018-01-04 15:35:00,36.4,36.4,36.39,36.4,40386.0,33.066,33.066,33.0569,33.066,40386.0
2018-01-04 15:40:00,36.4,36.4,36.37,36.38,125345.0,33.066,33.066,33.0387,33.0478,125345.0
2018-01-04 15:45:00,36.38,36.39,36.37,36.39,62144.0,33.0478,33.0569,33.0387,33.0569,62144.0
2018-01-04 15:50:00,36.38,36.41,36.37,36.4,165579.0,33.0478,33.075,33.0387,33.066,165579.0
2018-01-04 15:55:00,36.4,36.43,36.39,36.42,142589.0,33.066,33.0932,33.0569,33.0841,142589.0
2018-01-05 09:30:00,36.7,36.72,36.69,36.71,55912.0,33.3385,33.3567,33.3294,33.3476,55912.0
2018-01-05 09:35:00,36.71,36.71,36.69,36.69,37188.0,33.3476,33.3476,33.3294,33.3294,37188.0
2018-01-05 09:40:00,36.69,36.71,36.68,36.7,48823.0,33.3294,33.3476,33.3203,33.3385,48823.0
2018-01-05 09:45:00,36.7,36.71,36.69,36.7,48077.0,33.3385,33.3476,33.3294,33.3385,48077.0
2018-01-05 09:50:00,36.7,36.71,36.69,36.7,38675.0,33.3385,33.3476,33.3294,33.3385,38675.0
2018-01-05 09:55:00,36.7,36.7,36.69,36.7,10593.0,33.3385,33.3385,33.3294,33.3385,10593.0
2018-01-05 10:00:00,36.7,36.73,36.69,36.73,145377.0,33.3385,33.3657,33.3294,33.3657,145377.0
2018-01-05 10:05:00,36.73,36.76,36.72,36.76,40165.0,33.3657,33.393,33.3567,33.393,40165.0
2018-01-05 10:10:00,36.75,36.78,36.75,36.76,51438.0,33.3839,33.4112,33.3839,33.393,51438.0
2018-01-05 10:15:00,36.77,36.8,36.76,36.79,29930.0,33.4021,33.4293,33.393,33.4202,29930.0
2018-01-05 10:20:00,36.79,36.81,36.78,36.8,35380.0,33.4202,33.4384,33.4112,33.4293,35380.0
2018-01-05 10:25:00,36.8,36.8,36.77,36.79,28095.0,33.4293,33.4293,33.4021,33.4202,28095.0
2018-01-05 10:30:00,36.79,36.81,36.78,36.79,38573.0,33.4202,33.4384,33.4112,33.4202,38573.0
2018-01-05 10:35:00,36.79,36.81,36.78,36.81,25694.0,33.4202,33.4384,33.4112,33.4384,25694.0
2018-01-05 10:40:00,36.8,36.81,36.78,36.79,9399.0,33.4293,33.4384,33.4112,33.4202,9399.0
2018-01-05 10:45:00,36.79,36.79,36.77,36.79,31141.0,33.4202,33.4202,33.4021,33.4202,31141.0
2018-01-05 10:50:00,36.79,36.81,36.79,36.81,23558.0,33.4202,33.4384,33.4202,33.4384,23558.0
2018-01-05 10:55:00,36.8,36.83,36.8,36.81,29840.0,33.4293,33.4566,33.4293,33.4384,29840.0
2018-01-05 11:00:00,36.81,36.81,36.8,36.8,13389.0,33.4384,33.4384,33.4293,33.4293,13389.0
2018-01-05 11:05:00,36.8,36.84,36.8,36.82,26639.0,33.4293,33.4657,33.4293,33.4475,26639.0
2018-01-05 11:10:00,36.82,36.87,36.82,36.87,82649.0,33.4475,33.4929,33.4475,33.4929,82649.0
2018-01-05 11:15:00,36.87,36.89,36.85,36.88,113704.0,33.4929,33.5111,33.4747,33.502,113704.0
2018-01-05 11:20:00,36.89,36.9,36.87,36.88,63379.0,33.5111,33.5202,33.4929,33.502,63379.0
2018-01-05 11:25:00,36.88,36.89,36.87,36.89,61467.0,33.502,33.5111,33.4929,33.5111,61467.0
2018-01-05 11:30:00,36.89,36.9,36.88,36.9,12979.0,33.5111,33.5202,33.502,33.5202,12979.0
2018-01-05 11:35:00,36.9,36.9,36.89,36.9,16436.0,33.5202,33.5202,33.5111,33.5202,16436.0
2018-01-05 11:40:00,36.89,36.9,36.88,36.89,25577.0,33.5111,33.5202,33.502,33.5111,25577.0
2018-01-05 11:45:00,36.89,36.89,36.88,36.89,15738.0,33.5111,33.5111,33.502,33.5111,15738.0
2018-01-05 11:50:00,36.89,36.9,36.88,36.9,16147.0,33.5111,33.5202,33.502,33.5202,16147.0
2018-01-05 11:55:00,36.9,36.91,36.88,36.89,35675.0,33.5202,33.5292,33.502,33.5111,35675.0
2018-01-05 12:00:00,36.89,36.89,36.88,36.88,2330.0,33.5111,33.5111,33.502,33.502,2330.0
2018-01-05 12:05:00,36.89,36.9,36.88,36.9,12669.0,33.5111,33.5202,33.502,33.5202,12669.0
2018-01-05 12:10:00,36.9,36.91,36.89,36.9,31442.0,33.5202,33.5292,33.5111,33.5202,31442.0
2018-01-05 12:15:00,36.89,36.9,36.88,36.88,16722.0,33.5111,33.5202,33.502,33.502,16722.0
2018-01-05 12:20:00,36.89,36.89,36.87,36.88,12065.0,33.5111,33.5111,33.4929,33.502,12065.0
2018-01-05 12:25:00,36.87,36.89,36.87,36.89,13223.0,33.4929,33.5111,33.4929,33.5111,13223.0
2018-01-05 12:30:00,36.89,36.89,36.88,36.88,3566.0,33.5111,33.5111,33.502,33.502,3566.0
2018-01-05 12:35:00,36.88,36.88,36.87,36.88,3244.0,33.502,33.502,33.4929,33.502,3244.0
2018-01-05 12:40:00,36.88,36.88,36.87,36.88,10792.0,33.502,33.502,33.4929,33.502,10792.0
2018-01-05 12:45:00,36.88,36.88,36.86,36.87,25074.0,33.502,33.502,33.4838,33.4929,25074.0
2018-01-05 12:50:00,36.87,36.87,36.85,36.86,8739.0,33.4929,33.4929,33.4747,33.4838,8739.0
2018-01-05 12:55:00,36.85,36.86,36.84,36.86,17822.0,33.4747,33.4838,33.4657,33.4838,17822.0
2018-01-05 13:00:00,36.86,36.87,36.85,36.87,17437.0,33.4838,33.4929,33.4747,33.4929,17437.0
2018-01-05 13:05:00,36.87,36.87,36.86,36.87,8793.0,33.4929,33.4929,33.4838,33.4929,8793.0
2018-01-05 13:10:00,36.87,36.87,36.86,36.87,3990.0,33.4929,33.4929,33.4838,33.4929,3990.0
2018-01-05 13:15:00,36.87,36.87,36.86,36.87,4417.0,33.4929,33.4929,33.4838,33.4929,4417.0
2018-01-05 13:20:00,36.87,36.9,36.86,36.9,347442.0,33.4929,33.5202,33.4838,33.5202,347442.0
2018-01-05 13:25:00,36.9,36.9,36.89,36.9,48840.0,33.5202,33.5202,33.5111,33.5202,48840.0
2018-01-05 13:30:00,36.9,36.91,36.89,36.91,64892.0,33.5202,33.5292,33.5111,33.5292,64892.0
2018-01-05 13:35:00,36.9,36.91,36.9,36.91,11762.0,33.5202,33.5292,33.5202,33.5292,11762.0
2018-01-05 13:40:00,36.91,36.92,36.9,36.91,50306.0,33.5292,33.5383,33.5202,33.5292,50306.0
2018-01-05 13:45:00,36.91,36.92,36.9,36.91,19291.0,33.5292,33.5383,33.5202,33.5292,19291.0
2018-01-05 13:50:00,36.91,36.91,36.89,36.91,25294.0,33.5292,33.5292,33.5111,33.5292,25294.0
2018-01-05 13:55:00,36.9,36.92,36.89,36.91,18199.0,33.5202,33.5383,33.5111,33.5292,18199.0
2018-01-05 14:00:00,36.91,36.92,36.89,36.9,46148.0,33.5292,33.5383,33.5111,33.5202,46148.0
2018-01-05 14:05:00,36.91,36.91,36.88,36.89,15096.0,33.5292,33.5292,33.502,33.5111,15096.0
2018-01-05 14:10:00,36.89,36.91,36.88,36.9,26989.0,33.5111,33.5292,33.502,33.5202,26989.0
2018-01-05 14:15:00,36.9,36.9,36.89,36.9,2159.0,33.5202,33.5202,33.5111,33.5202,2159.0
2018-01-05 14:20:00,36.9,36.91,36.89,36.91,7303.0,33.5202,33.5292,33.5111,33.5292,7303.0
2018-01-05 14:25:00,36.91,36.93,36.9,36.92,17423.0,33.5292,33.5474,33.5202,33.5383,17423.0
2018-01-05 14:30:00,36.93,36.96,36.92,36.92,331518.0,33.5474,33.5747,33.5383,33.5383,331518.0
2018-01-05 14:35:00,36.93,36.96,36.92,36.95,69580.0,33.5474,33.5747,33.5383,33.5656,69580.0
2018-01-05 14:40:00,36.95,36.97,36.94,36.97,125768.0,33.5656,33.5838,33.5565,33.5838,125768.0
2018-01-05 14:45:00,36.97,36.98,36.96,36.97,37375.0,33.5838,33.5928,33.5747,33.5838,37375.0
2018-01-05 14:50:00,36.97,36.99,36.96,36.98,30311.0,33.5838,33.6019,33.5747,33.5928,30311.0
2018-01-05 14:55:00,36.98,36.99,36.96,36.98,21202.0,33.5928,33.6019,33.5747,33.5928,21202.0
2018-01-05 15:00:00,36.98,36.98,36.97,36.98,6660.0,33.5928,33.5928,33.5838,33.5928,6660.0
2018-01-05 15:05:00,36.98,36.99,36.97,36.98,19443.0,33.5928,33.6019,33.5838,33.5928,19443.0
2018-01-05 15:10:00,36.99,36.99,36.97,36.98,33878.0,33.6019,33.6019,33.5838,33.5928,33878.0
2018-01-05 15:15:00,36.98,36.98,36.96,36.97,78434.0,33.5928,33.5928,33.5747,33.5838,78434.0
2018-01-05 15:20:00,36.97,36.97,36.96,36.97,27686.0,33.5838,33.5838,33.5747,33.5838,27686.0
2018-01-05 15:25:00,36.97,36.97,36.96,36.97,11516.0,33.5838,33.5838,33.5747,33.5838,11516.0
2018-01-05 15:30:00,36.97,36.97,36.96,36.97,19225.0,33.5838,33.5838,33.5747,33.5838,19225.0
2018-01-05 15:35:00,36.97,36.99,36.96,36.98,61035.0,33.5838,33.6019,33.5747,33.5928,61035.0
2018-01-05 15:40:00,36.98,36.98,36.96,36.96,79643.0,33.5928,33.5928,33.5747,33.5747,79643.0
2018-01-05 15:45:00,36.96,36.98,36.96,36.97,39947.0,33.5747,33.5928,33.5747,33.5838,39947.0
2018-01-05 15:50:00,36.98,36.98,36.96,36.97,59277.0,33.5928,33.5928,33.5747,33.5838,59277.0
2018-01-05 15:55:00,36.97,37.02,36.96,37.02,467031.0,33.5838,33.6292,33.5747,33.6292,467031.0
2018-01-08 09:30:00,36.93,36.93,36.86,36.89,243619.0,33.5474,33.5474,33.4838,33.5111,243619.0
2018-01-08 09:35:00,36.89,36.9,36.86,36.87,21868.0,33.5111,33.5202,33.4838,33.4929,21868.0
2018-01-08 09:40:00,36.87,36.89,36.86,36.88,30325.0,33.4929,33.5111,33.4838,33.502,30325.0
2018-01-08 09:45:00,36.88,36.9,36.88,36.9,67366.0,33.502,33.5202,33.502,33.5202,67366.0
2018-01-08 09:50:00,36.9,36.9,36.87,36.9,42603.0,33.5202,33.5202,33.4929,33.5202,42603.0
2018-01-08 09:55:00,36.9,36.92,36.89,36.91,37866.0,33.5202,33.5383,33.5111,33.5292,37866.0
2018-01-08 10:00:00,36.91,36.91,36.89,36.9,18807.0,33.5292,33.5292,33.5111,33.5202,18807.0
2018-01-08 10:05:00,36.9,36.91,36.88,36.89,26912.0,33.5202,33.5292,33.502,33.5111,26912.0
2018-01-08 10:10:00,36.89,36.9,36.87,36.9,66285.0,33.5111,33.5202,33.4929,33.5202,66285.0
2018-01-08 10:15:00,36.9,36.9,36.88,36.89,22821.0,33.5202,33.5202,33.502,33.5111,22821.0
2018-01-08 10:20:00,36.89,36.91,36.89,36.9,37004.0,33.5111,33.5292,33.5111,33.5202,37004.0
2018-01-08 10:25:00,36.9,36.9,36.89,36.9,6033.0,33.5202,33.5202,33.5111,33.5202,6033.0
2018-01-08 10:30:00,36.9,36.92,36.89,36.9,32592.0,33.5202,33.5383,33.5111,33.5202,32592.0
2018-01-08 10:35:00,36.9,36.91,36.89,36.9,20229.0,33.5202,33.5292,33.5111,33.5202,20229.0
2018-01-08 10:40:00,36.9,36.91,36.9,36.9,7875.0,33.5202,33.5292,33.5202,33.5202,7875.0
2018-01-08 10:45:00,36.9,36.92,36.9,36.92,3831.0,33.5202,33.5383,33.5202,33.5383,3831.0
2018-01-08 10:50:00,36.92,36.93,36.91,36.92,8673.0,33.5383,33.5474,33.5292,33.5383,8673.0
2018-01-08 10:55:00,36.92,36.95,36.92,36.93,16263.0,33.5383,33.5656,33.5383,33.5474,16263.0
2018-01-08 11:00:00,36.94,36.94,36.91,36.92,18129.0,33.5565,33.5565,33.5292,33.5383,18129.0
2018-01-08 11:05:00,36.93,36.93,36.92,36.92,5334.0,33.5474,33.5474,33.5383,33.5383,5334.0
2018-01-08 11:10:00,36.92,36.95,36.92,36.93,18316.0,33.5383,33.5656,33.5383,33.5474,18316.0
2018-01-08 11:15:00,36.94,36.94,36.93,36.94,9404.0,33.5565,33.5565,33.5474,33.5565,9404.0
2018-01-08 11:20:00,36.94,36.95,36.93,36.94,17815.0,33.5565,33.5656,33.5474,33.5565,17815.0
2018-01-08 11:25:00,36.94,36.94,36.91,36.92,54554.0,33.5565,33.5565,33.5292,33.5383,54554.0
2018-01-08 11:30:00,36.92,36.93,36.92,36.93,3979.0,33.5383,33.5474,33.5383,33.5474,3979.0
2018-01-08 11:35:00,36.93,36.93,36.91,36.91,36837.0,33.5474,33.5474,33.5292,33.5292,36837.0
2018-01-08 11:40:00,36.91,36.92,36.9,36.91,14923.0,33.5292,33.5383,33.5202,33.5292,14923.0
2018-01-08 11:45:00,36.91,36.92,36.9,36.91,8630.0,33.5292,33.5383,33.5202,33.5292,8630.0
2018-01-08 11:50:00,36.91,36.91,36.89,36.9,28247.0,33.5292,33.5292,33.5111,33.5202,28247.0
2018-01-08 11:55:00,36.9,36.9,36.88,36.9,25676.0,33.5202,33.5202,33.502,33.5202,25676.0
2018-01-08 12:00:00,36.9,36.91,36.89,36.9,11550.0,33.5202,33.5292,33.5111,33.5202,11550.0
2018-01-08 12:05:00,36.9,36.91,36.9,36.9,13327.0,33.5202,33.5292,33.5202,33.5202,13327.0
2018-01-08 12:10:00,36.9,36.91,36.9,36.9,24605.0,33.5202,33.5292,33.5202,33.5202,24605.0
2018-01-08 12:15:00,36.91,36.91,36.9,36.91,3517.0,33.5292,33.5292,33.5202,33.5292,3517.0
2018-01-08 12:20:00,36.91,36.92,36.9,36.9,32548.0,33.5292,33.5383,33.5202,33.5202,32548.0
2018-01-08 12:25:00,36.9,36.92,36.9,36.92,9701.0,33.5202,33.5383,33.5202,33.5383,9701.0
2018-01-08 12:30:00,36.92,36.92,36.91,36.91,5727.0,33.5383,33.5383,33.5292,33.5292,5727.0
2018-01-08 12:35:00,36.91,36.93,36.91,36.93,9388.0,33.5292,33.5474,33.5292,33.5474,9388.0
2018-01-08 12:40:00,36.93,36.93,36.92,36.93,6926.0,33.5474,33.5474,33.5383,33.5474,6926.0
2018-01-08 12:45:00,36.92,36.93,36.91,36.92,43722.0,33.5383,33.5474,33.5292,33.5383,43722.0
2018-01-08 12:50:00,36.92,36.93,36.92,36.93,6316.0,33.5383,33.5474,33.5383,33.5474,6316.0
2018-01-08 12:55:00,36.93,36.93,36.92,36.93,6719.0,33.5474,33.5474,33.5383,33.5474,6719.0
2018-01-08 13:00:00,36.93,36.93,36.92,36.93,2993.0,33.5474,33.5474,33.5383,33.5474,2993.0
2018-01-08 13:05:00,36.93,36.94,36.92,36.94,10536.0,33.5474,33.5565,33.5383,33.5565,10536.0
2018-01-08 13:10:00,36.94,36.95,36.93,36.95,4563.0,33.5565,33.5656,33.5474,33.5656,4563.0
2018-01-08 13:15:00,36.95,36.96,36.94,36.95,36139.0,33.5656,33.5747,33.5565,33.5656,36139.0
2018-01-08 13:20:00,36.95,36.96,36.95,36.95,11916.0,33.5656,33.5747,33.5656,33.5656,11916.0
2018-01-08 13:25:00,36.95,36.96,36.94,36.95,17911.0,33.5656,33.5747,33.5565,33.5656,17911.0
2018-01-08 13:30:00,36.96,36.96,36.93,36.93,9665.0,33.5747,33.5747,33.5474,33.5474,9665.0
2018-01-08 13:35:00,36.93,36.95,36.93,36.95,5927.0,33.5474,33.5656,33.5474,33.5656,5927.0
2018-01-08 13:40:00,36.95,36.95,36.94,36.94,5775.0,33.5656,33.5656,33.5565,33.5565,5775.0
2018-01-08 13:45:00,36.95,36.95,36.94,36.95,5670.0,33.5656,33.5656,33.5565,33.5656,5670.0
2018-01-08 13:50:00,36.94,36.96,36.94,36.95,34953.0,33.5565,33.5747,33.5565,33.5656,34953.0
2018-01-08 13:55:00,36.95,36.96,36.94,36.94,12104.0,33.5656,33.5747,33.5565,33.5565,12104.0
2018-01-08 14:00:00,36.94,36.95,36.94,36.95,9849.0,33.5565,33.5656,33.5565,33.5656,9849.0
2018-01-08 14:05:00,36.94,36.95,36.94,36.95,2311.0,33.5565,33.5656,33.5565,33.5656,2311.0
2018-01-08 14:10:00,36.95,36.97,36.94,36.97,15581.0,33.5656,33.5838,33.5565,33.5838,15581.0
2018-01-08 14:15:00,36.97,36.97,36.96,36.97,5450.0,33.5838,33.5838,33.5747,33.5838,5450.0
2018-01-08 14:20:00,36.97,36.97,36.96,36.97,1800.0,33.5838,33.5838,33.5747,33.5838,1800.0
2018-01-08 14:25:00,36.97,36.97,36.96,36.97,17461.0,33.5838,33.5838,33.5747,33.5838,17461.0
2018-01-08 14:30:00,36.97,36.97,36.96,36.97,9832.0,33.5838,33.5838,33.5747,33.5838,9832.0
2018-01-08 14:35:00,36.97,36.97,36.96,36.96,6191.0,33.5838,33.5838,33.5747,33.5747,6191.0
2018-01-08 14:40:00,36.96,36.97,36.96,36.97,5003.0,33.5747,33.5838,33.5747,33.5838,5003.0
2018-01-08 14:45:00,36.97,36.97,36.96,36.97,7332.0,33.5838,33.5838,33.5747,33.5838,7332.0
2018-01-08 14:50:00,36.97,36.97,36.95,36.96,15076.0,33.5838,33.5838,33.5656,33.5747,15076.0
2018-01-08 14:55:00,36.95,36.97,36.95,36.95,71843.0,33.5656,33.5838,33.5656,33.5656,71843.0
2018-01-08 15:00:00,36.95,36.98,36.94,36.98,34115.0,33.5656,33.5928,33.5565,33.5928,34115.0
2018-01-08 15:05:00,36.98,36.98,36.97,36.98,11533.0,33.5928,33.5928,33.5838,33.5928,11533.0
2018-01-08 15:10:00,36.98,36.98,36.97,36.97,48642.0,33.5928,33.5928,33.5838,33.5838,48642.0
2018-01-08 15:15:00,36.97,36.98,36.97,36.98,6880.0,33.5838,33.5928,33.5838,33.5928,6880.0
2018-01-08 15:20:00,36.98,36.98,36.95,36.95,31386.0,33.5928,33.5928,33.5656,33.5656,31386.0
2018-01-08 15:25:00,36.95,36.97,36.95,36.97,13888.0,33.5656,33.5838,33.5656,33.5838,13888.0
2018-01-08 15:30:00,36.97,36.99,36.96,36.98,37412.0,33.5838,33.6019,33.5747,33.5928,37412.0
2018-01-08 15:35:00,36.98,36.99,36.98,36.99,112603.0,33.5928,33.6019,33.5928,33.6019,112603.0
2018-01-08 15:40:00,36.99,37.01,36.98,37.01,39773.0,33.6019,33.6201,33.5928,33.6201,39773.0
2018-01-08 15:45:00,37.01,37.01,37.0,37.01,51440.0,33.6201,33.6201,33.611,33.6201,51440.0
2018-01-08 15:50:00,37.01,37.01,36.97,36.97,138287.0,33.6201,33.6201,33.5838,33.5838,138287.0
2018-01-08 15:55:00,36.98,36.98,36.94,36.94,173697.0,33.5928,33.5928,33.5565,33.5565,173697.0
2018-01-09 09:30:00,36.85,36.85,36.79,36.83,187107.0,33.4747,33.4747,33.4202,33.4566,187107.0
2018-01-09 09:35:00,36.83,36.83,36.77,36.77,133619.0,33.4566,33.4566,33.4021,33.4021,133619.0
2018-01-09 09:40:00,36.77,36.78,36.75,36.76,50541.0,33.4021,33.4112,33.3839,33.393,50541.0
2018-01-09 09:45:00,36.76,36.78,36.75,36.76,53829.0,33.393,33.4112,33.3839,33.393,53829.0
2018-01-09 09:50:00,36.77,36.77,36.72,36.73,67383.0,33.4021,33.4021,33.3567,33.3657,67383.0
2018-01-09 09:55:00,36.72,36.73,36.7,36.7,70294.0,33.3567,33.3657,33.3385,33.3385,70294.0
2018-01-09 10:00:00,36.7,36.73,36.7,36.73,51101.0,33.3385,33.3657,33.3385,33.3657,51101.0
2018-01-09 10:05:00,36.73,36.74,36.71,36.71,81831.0,33.3657,33.3748,33.3476,33.3476,81831.0
2018-01-09 10:10:00,36.72,36.73,36.71,36.72,72738.0,33.3567,33.3657,33.3476,33.3567,72738.0
2018-01-09 10:15:00,36.72,36.73,36.71,36.73,54104.0,33.3567,33.3657,33.3476,33.3657,54104.0
2018-01-09 10:20:00,36.73,36.75,36.72,36.75,7863.0,33.3657,33.3839,33.3567,33.3839,7863.0
2018-01-09 10:25:00,36.74,36.76,36.73,36.76,9893.0,33.3748,33.393,33.3657,33.393,9893.0
2018-01-09 10:30:00,36.75,36.76,36.75,36.75,1826.0,33.3839,33.393,33.3839,33.3839,1826.0
2018-01-09 10:35:00,36.76,36.78,36.75,36.76,22534.0,33.393,33.4112,33.3839,33.393,22534.0
2018-01-09 10:40:00,36.75,36.78,36.75,36.77,33559.0,33.3839,33.4112,33.3839,33.4021,33559.0
2018-01-09 10:45:00,36.77,36.78,36.77,36.77,5023.0,33.4021,33.4112,33.4021,33.4021,5023.0
2018-01-09 10:50:00,36.77,36.8,36.76,36.8,21601.0,33.4021,33.4293,33.393,33.4293,21601.0
2018-01-09 10:55:00,36.8,36.84,36.8,36.84,72953.0,33.4293,33.4657,33.4293,33.4657,72953.0
2018-01-09 11:00:00,36.84,36.85,36.83,36.84,28909.0,33.4657,33.4747,33.4566,33.4657,28909.0
2018-01-09 11:05:00,36.84,36.84,36.81,36.82,45250.0,33.4657,33.4657,33.4384,33.4475,45250.0
2018-01-09 11:10:00,36.83,36.83,36.82,36.83,5950.0,33.4566,33.4566,33.4475,33.4566,5950.0
2018-01-09 11:15:00,36.83,36.84,36.82,36.84,12391.0,33.4566,33.4657,33.4475,33.4657,12391.0
2018-01-09 11:20:00,36.84,36.84,36.81,36.82,21286.0,33.4657,33.4657,33.4384,33.4475,21286.0
2018-01-09 11:25:00,36.82,36.84,36.81,36.82,32286.0,33.4475,33.4657,33.4384,33.4475,32286.0
2018-01-09 11:30:00,36.82,36.82,36.79,36.81,27262.0,33.4475,33.4475,33.4202,33.4384,27262.0
2018-01-09 11:35:00,36.81,36.81,36.79,36.79,19154.0,33.4384,33.4384,33.4202,33.4202,19154.0
2018-01-09 11:40:00,36.79,36.81,36.79,36.8,15813.0,33.4202,33.4384,33.4202,33.4293,15813.0
2018-01-09 11:45:00,36.8,36.8,36.79,36.8,21980.0,33.4293,33.4293,33.4202,33.4293,21980.0
2018-01-09 11:50:00,36.8,36.82,36.79,36.8,17721.0,33.4293,33.4475,33.4202,33.4293,17721.0
2018-01-09 11:55:00,36.81,36.82,36.8,36.81,5505.0,33.4384,33.4475,33.4293,33.4384,5505.0
2018-01-09 12:00:00,36.8,36.81,36.78,36.8,19153.0,33.4293,33.4384,33.4112,33.4293,19153.0
2018-01-09 12:05:00,36.8,36.8,36.79,36.8,1407.0,33.4293,33.4293,33.4202,33.4293,1407.0
2018-01-09 12:10:00,36.8,36.81,36.79,36.81,15652.0,33.4293,33.4384,33.4202,33.4384,15652.0
2018-01-09 12:15:00,36.8,36.81,36.8,36.8,12337.0,33.4293,33.4384,33.4293,33.4293,12337.0
2018-01-09 12:20:00,36.8,36.81,36.8,36.81,7762.0,33.4293,33.4384,33.4293,33.4384,7762.0
2018-01-09 12:25:00,36.8,36.81,36.8,36.81,7993.0,33.4293,33.4384,33.4293,33.4384,7993.0
2018-01-09 12:30:00,36.81,36.82,36.81,36.82,19455.0,33.4384,33.4475,33.4384,33.4475,19455.0
2018-01-09 12:35:00,36.82,36.83,36.81,36.83,14377.0,33.4475,33.4566,33.4384,33.4566,14377.0
2018-01-09 12:40:00,36.83,36.83,36.82,36.83,4743.0,33.4566,33.4566,33.4475,33.4566,4743.0
2018-01-09 12:45:00,36.83,36.85,36.82,36.83,22797.0,33.4566,33.4747,33.4475,33.4566,22797.0
2018-01-09 12:50:00,36.83,36.83,36.8,36.81,25665.0,33.4566,33.4566,33.4293,33.4384,25665.0
2018-01-09 12:55:00,36.82,36.83,36.81,36.83,27994.0,33.4475,33.4566,33.4384,33.4566,27994.0
2018-01-09 13:00:00,36.82,36.83,36.82,36.83,17298.0,33.4475,33.4566,33.4475,33.4566,17298.0
2018-01-09 13:05:00,36.83,36.83,36.82,36.83,10441.0,33.4566,33.4566,33.4475,33.4566,10441.0
2018-01-09 13:10:00,36.83,36.84,36.82,36.84,16821.0,33.4566,33.4657,33.4475,33.4657,16821.0
2018-01-09 13:15:00,36.84,36.84,36.83,36.84,12029.0,33.4657,33.4657,33.4566,33.4657,12029.0
2018-01-09 13:20:00,36.84,36.86,36.83,36.84,32938.0,33.4657,33.4838,33.4566,33.4657,32938.0
2018-01-09 13:25:00,36.85,36.85,36.84,36.85,2510.0,33.4747,33.4747,33.4657,33.4747,2510.0
2018-01-09 13:30:00,36.84,36.87,36.84,36.84,33027.0,33.4657,33.4929,33.4657,33.4657,33027.0
2018-01-09 13:35:00,36.85,36.85,36.84,36.84,12840.0,33.4747,33.4747,33.4657,33.4657,12840.0
2018-01-09 13:40:00,36.85,36.86,36.84,36.86,20482.0,33.4747,33.4838,33.4657,33.4838,20482.0
2018-01-09 13:45:00,36.86,36.87,36.85,36.87,9120.0,33.4838,33.4929,33.4747,33.4929,9120.0
2018-01-09 13:50:00,36.87,36.87,36.86,36.87,11492.0,33.4929,33.4929,33.4838,33.4929,11492.0
2018-01-09 13:55:00,36.87,36.87,36.86,36.87,7385.0,33.4929,33.4929,33.4838,33.4929,7385.0
2018-01-09 14:00:00,36.87,36.88,36.86,36.88,21140.0,33.4929,33.502,33.4838,33.502,21140.0
2018-01-09 14:05:00,36.88,36.88,36.86,36.86,59001.0,33.502,33.502,33.4838,33.4838,59001.0
2018-01-09 14:10:00,36.87,36.87,36.86,36.86,5997.0,33.4929,33.4929,33.4838,33.4838,5997.0
2018-01-09 14:15:00,36.86,36.86,36.84,36.84,48664.0,33.4838,33.4838,33.4657,33.4657,48664.0
2018-01-09 14:20:00,36.84,36.86,36.84,36.84,72352.0,33.4657,33.4838,33.4657,33.4657,72352.0
2018-01-09 14:25:00,36.85,36.85,36.84,36.85,2350.0,33.4747,33.4747,33.4657,33.4747,2350.0
2018-01-09 14:30:00,36.84,36.85,36.84,36.85,6319.0,33.4657,33.4747,33.4657,33.4747,6319.0
2018-01-09 14:35:00,36.85,36.86,36.84,36.86,8021.0,33.4747,33.4838,33.4657,33.4838,8021.0
2018-01-09 14:40:00,36.86,36.88,36.85,36.88,45248.0,33.4838,33.502,33.4747,33.502,45248.0
2018-01-09 14:45:00,36.88,36.89,36.87,36.88,74239.0,33.502,33.5111,33.4929,33.502,74239.0
2018-01-09 14:50:00,36.88,36.88,36.87,36.88,9344.0,33.502,33.502,33.4929,33.502,9344.0
2018-01-09 14:55:00,36.88,36.88,36.87,36.88,12810.0,33.502,33.502,33.4929,33.502,12810.0
2018-01-09 15:00:00,36.88,36.89,36.87,36.89,33616.0,33.502,33.5111,33.4929,33.5111,33616.0
2018-01-09 15:05:00,36.88,36.89,36.87,36.87,21131.0,33.502,33.5111,33.4929,33.4929,21131.0
2018-01-09 15:10:00,36.87,36.88,36.87,36.88,35374.0,33.4929,33.502,33.4929,33.502,35374.0
2018-01-09 15:15:00,36.88,36.9,36.87,36.9,31044.0,33.502,33.5202,33.4929,33.5202,31044.0
2018-01-09 15:20:00,36.9,36.91,36.89,36.89,45022.0,33.5202,33.5292,33.5111,33.5111,45022.0
2018-01-09 15:25:00,36.9,36.9,36.87,36.88,40121.0,33.5202,33.5202,33.4929,33.502,40121.0
2018-01-09 15:30:00,36.88,36.9,36.88,36.9,9599.0,33.502,33.5202,33.502,33.5202,9599.0
2018-01-09 15:35:00,36.9,36.92,36.9,36.92,49759.0,33.5202,33.5383,33.5202,33.5383,49759.0
2018-01-09 15:40:00,36.92,36.92,36.9,36.91,65753.0,33.5383,33.5383,33.5202,33.5292,65753.0
2018-01-09 15:45:00,36.91,36.92,36.88,36.91,59454.0,33.5292,33.5383,33.502,33.5292,59454.0
2018-01-09 15:50:00,36.91,36.93,36.9,36.92,84551.0,33.5292,33.5474,33.5202,33.5383,84551.0
2018-01-09 15:55:00,36.91,36.93,36.86,36.87,145435.0,33.5292,33.5474,33.4838,33.4929,145435.0
2018-01-10 09:30:00,36.73,36.73,36.63,36.64,94583.0,33.3657,33.3657,33.2749,33.284,94583.0
2018-01-10 09:35:00,36.65,36.67,36.63,36.66,59323.0,33.2931,33.3112,33.2749,33.3021,59323.0
2018-01-10 09:40:00,36.66,36.66,36.64,36.65,56937.0,33.3021,33.3021,33.284,33.2931,56937.0
2018-01-10 09:45:00,36.64,36.68,36.64,36.64,51007.0,33.284,33.3203,33.284,33.284,51007.0
2018-01-10 09:50:00,36.64,36.64,36.59,36.61,85010.0,33.284,33.284,33.2386,33.2567,85010.0
2018-01-10 09:55:00,36.61,36.65,36.6,36.65,59912.0,33.2567,33.2931,33.2476,33.2931,59912.0
2018-01-10 10:00:00,36.64,36.65,36.61,36.64,41072.0,33.284,33.2931,33.2567,33.284,41072.0
2018-01-10 10:05:00,36.65,36.68,36.64,36.66,71387.0,33.2931,33.3203,33.284,33.3021,71387.0
2018-01-10 10:10:00,36.66,36.71,36.66,36.7,67592.0,33.3021,33.3476,33.3021,33.3385,67592.0
2018-01-10 10:15:00,36.7,36.73,36.7,36.72,32505.0,33.3385,33.3657,33.3385,33.3567,32505.0
2018-01-10 10:20:00,36.72,36.74,36.71,36.72,18995.0,33.3567,33.3748,33.3476,33.3567,18995.0
2018-01-10 10:25:00,36.73,36.73,36.7,36.71,57768.0,33.3657,33.3657,33.3385,33.3476,57768.0
2018-01-10 10:30:00,36.71,36.71,36.7,36.71,21495.0,33.3476,33.3476,33.3385,33.3476,21495.0
2018-01-10 10:35:00,36.7,36.72,36.7,36.72,19490.0,33.3385,33.3567,33.3385,33.3567,19490.0
2018-01-10 10:40:00,36.72,36.73,36.71,36.73,18187.0,33.3567,33.3657,33.3476,33.3657,18187.0
2018-01-10 10:45:00,36.73,36.74,36.67,36.67,75985.0,33.3657,33.3748,33.3112,33.3112,75985.0
2018-01-10 10:50:00,36.67,36.68,36.63,36.65,57919.0,33.3112,33.3203,33.2749,33.2931,57919.0
2018-01-10 10:55:00,36.65,36.68,36.63,36.67,47708.0,33.2931,33.3203,33.2749,33.3112,47708.0
2018-01-10 11:00:00,36.67,36.7,36.66,36.7,47525.0,33.3112,33.3385,33.3021,33.3385,47525.0
2018-01-10 11:05:00,36.7,36.72,36.68,36.69,63224.0,33.3385,33.3567,33.3203,33.3294,63224.0
2018-01-10 11:10:00,36.69,36.69,36.67,36.68,14386.0,33.3294,33.3294,33.3112,33.3203,14386.0
2018-01-10 11:15:00,36.68,36.68,36.64,36.64,29822.0,33.3203,33.3203,33.284,33.284,29822.0
2018-01-10 11:20:00,36.65,36.66,36.64,36.66,19128.0,33.2931,33.3021,33.284,33.3021,19128.0
2018-01-10 11:25:00,36.65,36.66,36.64,36.65,15440.0,33.2931,33.3021,33.284,33.2931,15440.0
2018-01-10 11:30:00,36.65,36.66,36.64,36.66,20087.0,33.2931,33.3021,33.284,33.3021,20087.0
2018-01-10 11:35:00,36.66,36.66,36.65,36.66,37651.0,33.3021,33.3021,33.2931,33.3021,37651.0
2018-01-10 11:40:00,36.66,36.68,36.65,36.67,39870.0,33.3021,33.3203,33.2931,33.3112,39870.0
2018-01-10 11:45:00,36.68,36.68,36.64,36.64,23612.0,33.3203,33.3203,33.284,33.284,23612.0
2018-01-10 11:50:00,36.64,36.68,36.63,36.68,16020.0,33.284,33.3203,33.2749,33.3203,16020.0
2018-01-10 11:55:00,36.67,36.67,36.64,36.65,14113.0,33.3112,33.3112,33.284,33.2931,14113.0
2018-01-10 12:00:00,36.65,36.67,36.64,36.66,18349.0,33.2931,33.3112,33.284,33.3021,18349.0
2018-01-10 12:05:00,36.67,36.67,36.66,36.66,6255.0,33.3112,33.3112,33.3021,33.3021,6255.0
2018-01-10 12:10:00,36.67,36.67,36.66,36.67,13010.0,33.3112,33.3112,33.3021,33.3112,13010.0
2018-01-10 12:15:00,36.66,36.68,36.66,36.68,13492.0,33.3021,33.3203,33.3021,33.3203,13492.0
2018-01-10 12:20:00,36.68,36.69,36.67,36.69,40205.0,33.3203,33.3294,33.3112,33.3294,40205.0
2018-01-10 12:25:00,36.69,36.69,36.65,36.68,32540.0,33.3294,33.3294,33.2931,33.3203,32540.0
2018-01-10 12:30:00,36.68,36.7,36.65,36.66,42952.0,33.3203,33.3385,33.2931,33.3021,42952.0
2018-01-10 12:35:00,36.66,36.67,36.66,36.66,13642.0,33.3021,33.3112,33.3021,33.3021,13642.0
2018-01-10 12:40:00,36.66,36.68,36.66,36.68,14971.0,33.3021,33.3203,33.3021,33.3203,14971.0
2018-01-10 12:45:00,36.68,36.68,36.67,36.67,16091.0,33.3203,33.3203,33.3112,33.3112,16091.0
2018-01-10 12:50:00,36.68,36.68,36.66,36.67,25257.0,33.3203,33.3203,33.3021,33.3112,25257.0
2018-01-10 12:55:00,36.67,36.68,36.66,36.67,14050.0,33.3112,33.3203,33.3021,33.3112,14050.0
2018-01-10 13:00:00,36.66,36.69,36.66,36.68,16643.0,33.3021,33.3294,33.3021,33.3203,16643.0
2018-01-10 13:05:00,36.69,36.71,36.69,36.71,29616.0,33.3294,33.3476,33.3294,33.3476,29616.0
2018-01-10 13:10:00,36.7,36.71,36.7,36.7,6434.0,33.3385,33.3476,33.3385,33.3385,6434.0
2018-01-10 13:15:00,36.7,36.7,36.69,36.7,9682.0,33.3385,33.3385,33.3294,33.3385,9682.0
2018-01-10 13:20:00,36.7,36.7,36.69,36.7,17419.0,33.3385,33.3385,33.3294,33.3385,17419.0
2018-01-10 13:25:00,36.7,36.71,36.69,36.7,31324.0,33.3385,33.3476,33.3294,33.3385,31324.0
2018-01-10 13:30:00,36.71,36.71,36.7,36.71,13143.0,33.3476,33.3476,33.3385,33.3476,13143.0
2018-01-10 13:35:00,36.7,36.72,36.7,36.72,15809.0,33.3385,33.3567,33.3385,33.3567,15809.0
2018-01-10 13:40:00,36.71,36.72,36.71,36.72,3699.0,33.3476,33.3567,33.3476,33.3567,3699.0
2018-01-10 13:45:00,36.72,36.73,36.71,36.73,25890.0,33.3567,33.3657,33.3476,33.3657,25890.0
2018-01-10 13:50:00,36.73,36.74,36.72,36.74,20418.0,33.3657,33.3748,33.3567,33.3748,20418.0
2018-01-10 13:55:00,36.73,36.74,36.72,36.73,12639.0,33.3657,33.3748,33.3567,33.3657,12639.0
2018-01-10 14:00:00,36.72,36.73,36.72,36.72,4036.0,33.3567,33.3657,33.3567,33.3567,4036.0
2018-01-10 14:05:00,36.73,36.73,36.67,36.68,109063.0,33.3657,33.3657,33.3112,33.3203,109063.0
2018-01-10 14:10:00,36.67,36.69,36.66,36.67,54589.0,33.3112,33.3294,33.3021,33.3112,54589.0
2018-01-10 14:15:00,36.68,36.7,36.66,36.67,27558.0,33.3203,33.3385,33.3021,33.3112,27558.0
2018-01-10 14:20:00,36.67,36.68,36.65,36.66,34686.0,33.3112,33.3203,33.2931,33.3021,34686.0
2018-01-10 14:25:00,36.66,36.67,36.64,36.65,15352.0,33.3021,33.3112,33.284,33.2931,15352.0
2018-01-10 14:30:00,36.64,36.66,36.63,36.65,38658.0,33.284,33.3021,33.2749,33.2931,38658.0
2018-01-10 14:35:00,36.65,36.65,36.62,36.62,46864.0,33.2931,33.2931,33.2658,33.2658,46864.0
2018-01-10 14:40:00,36.62,36.64,36.61,36.62,46608.0,33.2658,33.284,33.2567,33.2658,46608.0
2018-01-10 14:45:00,36.62,36.65,36.62,36.65,15915.0,33.2658,33.2931,33.2658,33.2931,15915.0
2018-01-10 14:50:00,36.65,36.66,36.64,36.66,11570.0,33.2931,33.3021,33.284,33.3021,11570.0
2018-01-10 14:55:00,36.65,36.66,36.64,36.64,16797.0,33.2931,33.3021,33.284,33.284,16797.0
2018-01-10 15:00:00,36.65,36.65,36.64,36.64,36702.0,33.2931,33.2931,33.284,33.284,36702.0
2018-01-10 15:05:00,36.64,36.67,36.64,36.66,35475.0,33.284,33.3112,33.284,33.3021,35475.0
2018-01-10 15:10:00,36.66,36.66,36.65,36.66,2430.0,33.3021,33.3021,33.2931,33.3021,2430.0
2018-01-10 15:15:00,36.65,36.66,36.65,36.65,12050.0,33.2931,33.3021,33.2931,33.2931,12050.0
2018-01-10 15:20:00,36.65,36.66,36.65,36.66,12155.0,33.2931,33.3021,33.2931,33.3021,12155.0
2018-01-10 15:25:00,36.66,36.66,36.65,36.66,13767.0,33.3021,33.3021,33.2931,33.3021,13767.0
2018-01-10 15:30:00,36.66,36.68,36.65,36.68,49151.0,33.3021,33.3203,33.2931,33.3203,49151.0
2018-01-10 15:35:00,36.68,36.69,36.67,36.69,24221.0,33.3203,33.3294,33.3112,33.3294,24221.0
2018-01-10 15:40:00,36.69,36.7,36.68,36.69,28048.0,33.3294,33.3385,33.3203,33.3294,28048.0
2018-01-10 15:45:00,36.68,36.69,36.67,36.69,30909.0,33.3203,33.3294,33.3112,33.3294,30909.0
2018-01-10 15:50:00,36.69,36.72,36.69,36.7,48513.0,33.3294,33.3567,33.3294,33.3385,48513.0
2018-01-10 15:55:00,36.7,36.72,36.66,36.72,141377.0,33.3385,33.3567,33.3021,33.3567,141377.0
2018-01-11 09:30:00,36.86,36.89,36.84,36.84,63364.0,33.4838,33.5111,33.4657,33.4657,63364.0
2018-01-11 09:35:00,36.84,36.88,36.84,36.87,20074.0,33.4657,33.502,33.4657,33.4929,20074.0
2018-01-11 09:40:00,36.87,36.88,36.86,36.88,11343.0,33.4929,33.502,33.4838,33.502,11343.0
2018-01-11 09:45:00,36.88,36.88,36.86,36.87,27225.0,33.502,33.502,33.4838,33.4929,27225.0
2018-01-11 09:50:00,36.87,36.89,36.86,36.89,67925.0,33.4929,33.5111,33.4838,33.5111,67925.0
2018-01-11 09:55:00,36.89,36.9,36.88,36.9,7620.0,33.5111,33.5202,33.502,33.5202,7620.0
2018-01-11 10:00:00,36.9,36.92,36.89,36.91,111633.0,33.5202,33.5383,33.5111,33.5292,111633.0
2018-01-11 10:05:00,36.91,36.92,36.9,36.91,18133.0,33.5292,33.5383,33.5202,33.5292,18133.0
2018-01-11 10:10:00,36.91,36.92,36.9,36.91,28148.0,33.5292,33.5383,33.5202,33.5292,28148.0
2018-01-11 10:15:00,36.91,36.92,36.9,36.92,15049.0,33.5292,33.5383,33.5202,33.5383,15049.0
2018-01-11 10:20:00,36.91,36.92,36.87,36.88,16685.0,33.5292,33.5383,33.4929,33.502,16685.0
2018-01-11 10:25:00,36.88,36.89,36.86,36.89,23777.0,33.502,33.5111,33.4838,33.5111,23777.0
2018-01-11 10:30:00,36.89,36.89,36.86,36.87,9538.0,33.5111,33.5111,33.4838,33.4929,9538.0
2018-01-11 10:35:00,36.86,36.89,36.85,36.89,24215.0,33.4838,33.5111,33.4747,33.5111,24215.0
2018-01-11 10:40:00,36.89,36.92,36.89,36.91,220516.0,33.5111,33.5383,33.5111,33.5292,220516.0
2018-01-11 10:45:00,36.91,36.92,36.89,36.9,35186.0,33.5292,33.5383,33.5111,33.5202,35186.0
2018-01-11 10:50:00,36.9,36.92,36.89,36.9,117614.0,33.5202,33.5383,33.5111,33.5202,117614.0
2018-01-11 10:55:00,36.9,36.91,36.88,36.9,36009.0,33.5202,33.5292,33.502,33.5202,36009.0
2018-01-11 11:00:00,36.91,36.92,36.89,36.9,20049.0,33.5292,33.5383,33.5111,33.5202,20049.0
2018-01-11 11:05:00,36.89,36.91,36.88,36.91,24532.0,33.5111,33.5292,33.502,33.5292,24532.0
2018-01-11 11:10:00,36.91,36.91,36.89,36.9,7787.0,33.5292,33.5292,33.5111,33.5202,7787.0
2018-01-11 11:15:00,36.9,36.9,36.88,36.89,9278.0,33.5202,33.5202,33.502,33.5111,9278.0
2018-01-11 11:20:00,36.89,36.89,36.86,36.88,66765.0,33.5111,33.5111,33.4838,33.502,66765.0
2018-01-11 11:25:00,36.88,36.88,36.84,36.85,53409.0,33.502,33.502,33.4657,33.4747,53409.0
2018-01-11 11:30:00,36.85,36.87,36.84,36.87,5817.0,33.4747,33.4929,33.4657,33.4929,5817.0
2018-01-11 11:35:00,36.87,36.88,36.86,36.88,11130.0,33.4929,33.502,33.4838,33.502,11130.0
2018-01-11 11:40:00,36.88,36.88,36.86,36.87,11640.0,33.502,33.502,33.4838,33.4929,11640.0
2018-01-11 11:45:00,36.87,36.88,36.86,36.88,6039.0,33.4929,33.502,33.4838,33.502,6039.0
2018-01-11 11:50:00,36.88,36.88,36.87,36.88,19357.0,33.502,33.502,33.4929,33.502,19357.0
2018-01-11 11:55:00,36.88,36.88,36.86,36.86,6996.0,33.502,33.502,33.4838,33.4838,6996.0
2018-01-11 12:00:00,36.86,36.87,36.86,36.87,11910.0,33.4838,33.4929,33.4838,33.4929,11910.0
2018-01-11 12:05:00,36.86,36.87,36.86,36.87,13447.0,33.4838,33.4929,33.4838,33.4929,13447.0
2018-01-11 12:10:00,36.86,36.87,36.86,36.87,4183.0,33.4838,33.4929,33.4838,33.4929,4183.0
2018-01-11 12:15:00,36.87,36.87,36.86,36.86,5989.0,33.4929,33.4929,33.4838,33.4838,5989.0
2018-01-11 12:20:00,36.87,36.87,36.86,36.87,3977.0,33.4929,33.4929,33.4838,33.4929,3977.0
2018-01-11 12:25:00,36.87,36.88,36.86,36.87,11797.0,33.4929,33.502,33.4838,33.4929,11797.0
2018-01-11 12:30:00,36.87,36.9,36.87,36.9,20320.0,33.4929,33.5202,33.4929,33.5202,20320.0
2018-01-11 12:35:00,36.9,36.91,36.89,36.9,50053.0,33.5202,33.5292,33.5111,33.5202,50053.0
2018-01-11 12:40:00,36.9,36.94,36.89,36.91,52866.0,33.5202,33.5565,33.5111,33.5292,52866.0
2018-01-11 12:45:00,36.91,36.93,36.91,36.91,15015.0,33.5292,33.5474,33.5292,33.5292,15015.0
2018-01-11 12:50:00,36.92,36.92,36.91,36.91,2681.0,33.5383,33.5383,33.5292,33.5292,2681.0
2018-01-11 12:55:00,36.91,36.94,36.91,36.94,8698.0,33.5292,33.5565,33.5292,33.5565,8698.0
2018-01-11 13:00:00,36.94,36.94,36.92,36.93,11865.0,33.5565,33.5565,33.5383,33.5474,11865.0
2018-01-11 13:05:00,36.93,36.94,36.92,36.94,4052.0,33.5474,33.5565,33.5383,33.5565,4052.0
2018-01-11 13:10:00,36.94,36.94,36.93,36.93,9116.0,33.5565,33.5565,33.5474,33.5474,9116.0
2018-01-11 13:15:00,36.93,36.94,36.93,36.94,14263.0,33.5474,33.5565,33.5474,33.5565,14263.0
2018-01-11 13:20:00,36.94,36.95,36.93,36.94,18415.0,33.5565,33.5656,33.5474,33.5565,18415.0
2018-01-11 13:25:00,36.94,36.96,36.93,36.95,16298.0,33.5565,33.5747,33.5474,33.5656,16298.0
2018-01-11 13:30:00,36.95,36.96,36.94,36.96,17657.0,33.5656,33.5747,33.5565,33.5747,17657.0
2018-01-11 13:35:00,36.95,36.97,36.95,36.97,22442.0,33.5656,33.5838,33.5656,33.5838,22442.0
2018-01-11 13:40:00,36.97,36.97,36.95,36.97,9567.0,33.5838,33.5838,33.5656,33.5838,9567.0
2018-01-11 13:45:00,36.97,36.98,36.96,36.97,8962.0,33.5838,33.5928,33.5747,33.5838,8962.0
2018-01-11 13:50:00,36.97,36.97,36.96,36.96,2066.0,33.5838,33.5838,33.5747,33.5747,2066.0
2018-01-11 13:55:00,36.96,36.97,36.96,36.96,4141.0,33.5747,33.5838,33.5747,33.5747,4141.0
2018-01-11 14:00:00,36.97,36.98,36.96,36.97,29304.0,33.5838,33.5928,33.5747,33.5838,29304.0
2018-01-11 14:05:00,36.98,36.98,36.97,36.98,9505.0,33.5928,33.5928,33.5838,33.5928,9505.0
2018-01-11 14:10:00,36.97,36.99,36.97,36.98,9008.0,33.5838,33.6019,33.5838,33.5928,9008.0
2018-01-11 14:15:00,36.98,36.99,36.97,36.99,15115.0,33.5928,33.6019,33.5838,33.6019,15115.0
2018-01-11 14:20:00,36.99,37.0,36.98,37.0,13587.0,33.6019,33.611,33.5928,33.611,13587.0
2018-01-11 14:25:00,37.0,37.0,36.99,37.0,8358.0,33.611,33.611,33.6019,33.611,8358.0
2018-01-11 14:30:00,37.0,37.0,36.99,37.0,6129.0,33.611,33.611,33.6019,33.611,6129.0
2018-01-11 14:35:00,37.0,37.0,36.99,36.99,5820.0,33.611,33.611,33.6019,33.6019,5820.0
2018-01-11 14:40:00,37.0,37.0,36.99,36.99,2125.0,33.611,33.611,33.6019,33.6019,2125.0
2018-01-11 14:45:00,37.0,37.01,36.99,37.01,36101.0,33.611,33.6201,33.6019,33.6201,36101.0
2018-01-11 14:50:00,37.01,37.02,37.0,37.01,45231.0,33.6201,33.6292,33.611,33.6201,45231.0
2018-01-11 14:55:00,37.01,37.01,37.0,37.01,4900.0,33.6201,33.6201,33.611,33.6201,4900.0
2018-01-11 15:00:00,37.01,37.01,37.0,37.01,9900.0,33.6201,33.6201,33.611,33.6201,9900.0
2018-01-11 15:05:00,37.01,37.02,37.0,37.01,23268.0,33.6201,33.6292,33.611,33.6201,23268.0
2018-01-11 15:10:00,37.01,37.02,37.0,37.01,29598.0,33.6201,33.6292,33.611,33.6201,29598.0
2018-01-11 15:15:00,37.01,37.01,37.0,37.01,7940.0,33.6201,33.6201,33.611,33.6201,7940.0
2018-01-11 15:20:00,37.01,37.01,37.0,37.01,15124.0,33.6201,33.6201,33.611,33.6201,15124.0
2018-01-11 15:25:00,37.0,37.01,37.0,37.0,15718.0,33.611,33.6201,33.611,33.611,15718.0
2018-01-11 15:30:00,37.0,37.0,36.99,37.0,11542.0,33.611,33.611,33.6019,33.611,11542.0
2018-01-11 15:35:00,37.0,37.01,36.99,37.01,34300.0,33.611,33.6201,33.6019,33.6201,34300.0
2018-01-11 15:40:00,37.01,37.01,36.99,37.0,22438.0,33.6201,33.6201,33.6019,33.611,22438.0
2018-01-11 15:45:00,37.0,37.0,36.99,37.0,25930.0,33.611,33.611,33.6019,33.611,25930.0
2018-01-11 15:50:00,37.0,37.04,36.99,37.04,128423.0,33.611,33.6473,33.6019,33.6473,128423.0
2018-01-11 15:55:00,37.04,37.07,37.01,37.07,218397.0,33.6473,33.6746,33.6201,33.6746,218397.0
2018-01-12 09:30:00,37.01,37.02,36.92,36.94,81571.0,33.6201,33.6292,33.5383,33.5565,81571.0
2018-01-12 09:35:00,36.94,37.01,36.93,37.01,51659.0,33.5565,33.6201,33.5474,33.6201,51659.0
2018-01-12 09:40:00,37.01,37.01,36.98,37.0,46675.0,33.6201,33.6201,33.5928,33.611,46675.0
2018-01-12 09:45:00,37.0,37.04,36.98,37.04,102111.0,33.611,33.6473,33.5928,33.6473,102111.0
2018-01-12 09:50:00,37.04,37.04,37.03,37.04,35752.0,33.6473,33.6473,33.6383,33.6473,35752.0
2018-01-12 09:55:00,37.04,37.05,37.03,37.05,12509.0,33.6473,33.6564,33.6383,33.6564,12509.0
2018-01-12 10:00:00,37.05,37.05,37.01,37.02,221091.0,33.6564,33.6564,33.6201,33.6292,221091.0
2018-01-12 10:05:00,37.02,37.02,37.0,37.01,118017.0,33.6292,33.6292,33.611,33.6201,118017.0
2018-01-12 10:10:00,37.01,37.05,37.0,37.04,124880.0,33.6201,33.6564,33.611,33.6473,124880.0
2018-01-12 10:15:00,37.05,37.06,37.04,37.06,75810.0,33.6564,33.6655,33.6473,33.6655,75810.0
2018-01-12 10:20:00,37.06,37.07,37.05,37.06,22069.0,33.6655,33.6746,33.6564,33.6655,22069.0
2018-01-12 10:25:00,37.07,37.09,37.06,37.08,38491.0,33.6746,33.6928,33.6655,33.6837,38491.0
2018-01-12 10:30:00,37.09,37.1,37.08,37.08,19368.0,33.6928,33.7018,33.6837,33.6837,19368.0
2018-01-12 10:35:00,37.08,37.1,37.08,37.09,21952.0,33.6837,33.7018,33.6837,33.6928,21952.0
2018-01-12 10:40:00,37.09,37.09,37.08,37.09,7448.0,33.6928,33.6928,33.6837,33.6928,7448.0
2018-01-12 10:45:00,37.09,37.13,37.08,37.12,47315.0,33.6928,33.7291,33.6837,33.72,47315.0
2018-01-12 10:50:00,37.12,37.14,37.11,37.14,19722.0,33.72,33.7382,33.7109,33.7382,19722.0
2018-01-12 10:55:00,37.14,37.14,37.09,37.11,47089.0,33.7382,33.7382,33.6928,33.7109,47089.0
2018-01-12 11:00:00,37.11,37.12,37.07,37.08,392522.0,33.7109,33.72,33.6746,33.6837,392522.0
2018-01-12 11:05:00,37.08,37.08,37.05,37.05,46059.0,33.6837,33.6837,33.6564,33.6564,46059.0
2018-01-12 11:10:00,37.05,37.07,37.05,37.05,84430.0,33.6564,33.6746,33.6564,33.6564,84430.0
2018-01-12 11:15:00,37.05,37.05,37.04,37.04,18618.0,33.6564,33.6564,33.6473,33.6473,18618.0
2018-01-12 11:20:00,37.05,37.06,37.04,37.05,58010.0,33.6564,33.6655,33.6473,33.6564,58010.0
2018-01-12 11:25:00,37.06,37.08,37.05,37.08,147205.0,33.6655,33.6837,33.6564,33.6837,147205.0
2018-01-12 11:30:00,37.08,37.08,37.07,37.08,7712.0,33.6837,33.6837,33.6746,33.6837,7712.0
2018-01-12 11:35:00,37.08,37.1,37.07,37.1,30175.0,33.6837,33.7018,33.6746,33.7018,30175.0
2018-01-12 11:40:00,37.09,37.1,37.09,37.1,13629.0,33.6928,33.7018,33.6928,33.7018,13629.0
2018-01-12 11:45:00,37.1,37.11,37.09,37.11,18690.0,33.7018,33.7109,33.6928,33.7109,18690.0
2018-01-12 11:50:00,37.11,37.11,37.1,37.11,8618.0,33.7109,33.7109,33.7018,33.7109,8618.0
2018-01-12 11:55:00,37.11,37.11,37.08,37.1,54526.0,33.7109,33.7109,33.6837,33.7018,54526.0
2018-01-12 12:00:00,37.11,37.13,37.1,37.12,32137.0,33.7109,33.7291,33.7018,33.72,32137.0
2018-01-12 12:05:00,37.12,37.12,37.1,37.11,16427.0,33.72,33.72,33.7018,33.7109,16427.0
2018-01-12 12:10:00,37.11,37.12,37.11,37.12,6632.0,33.7109,33.72,33.7109,33.72,6632.0
2018-01-12 12:15:00,37.12,37.15,37.12,37.13,29143.0,33.72,33.7473,33.72,33.7291,29143.0
2018-01-12 12:20:00,37.13,37.14,37.13,37.14,4340.0,33.7291,33.7382,33.7291,33.7382,4340.0
2018-01-12 12:25:00,37.14,37.14,37.12,37.13,19262.0,33.7382,33.7382,33.72,33.7291,19262.0
2018-01-12 12:30:00,37.13,37.14,37.13,37.13,8372.0,33.7291,33.7382,33.7291,33.7291,8372.0
2018-01-12 12:35:00,37.14,37.14,37.13,37.13,11014.0,33.7382,33.7382,33.7291,33.7291,11014.0
2018-01-12 12:40:00,37.14,37.14,37.13,37.14,11098.0,33.7382,33.7382,33.7291,33.7382,11098.0
2018-01-12 12:45:00,37.13,37.14,37.12,37.13,13860.0,33.7291,33.7382,33.72,33.7291,13860.0
2018-01-12 12:50:00,37.12,37.13,37.12,37.13,8594.0,33.72,33.7291,33.72,33.7291,8594.0
2018-01-12 12:55:00,37.13,37.15,37.12,37.15,21539.0,33.7291,33.7473,33.72,33.7473,21539.0
2018-01-12 13:00:00,37.15,37.16,37.14,37.14,11620.0,33.7473,33.7563,33.7382,33.7382,11620.0
2018-01-12 13:05:00,37.15,37.15,37.13,37.13,7879.0,33.7473,33.7473,33.7291,33.7291,7879.0
2018-01-12 13:10:00,37.14,37.14,37.12,37.13,16252.0,33.7382,33.7382,33.72,33.7291,16252.0
2018-01-12 13:15:00,37.13,37.13,37.12,37.13,38339.0,33.7291,33.7291,33.72,33.7291,38339.0
2018-01-12 13:20:00,37.13,37.14,37.12,37.13,9514.0,33.7291,33.7382,33.72,33.7291,9514.0
2018-01-12 13:25:00,37.14,37.15,37.12,37.13,12972.0,33.7382,33.7473,33.72,33.7291,12972.0
2018-01-12 13:30:00,37.14,37.14,37.12,37.13,32641.0,33.7382,33.7382,33.72,33.7291,32641.0
2018-01-12 13:35:00,37.13,37.14,37.12,37.13,112730.0,33.7291,33.7382,33.72,33.7291,112730.0
2018-01-12 13:40:00,37.14,37.15,37.13,37.14,10103.0,33.7382,33.7473,33.7291,33.7382,10103.0
2018-01-12 13:45:00,37.15,37.15,37.14,37.15,3649.0,33.7473,33.7473,33.7382,33.7473,3649.0
2018-01-12 13:50:00,37.15,37.16,37.14,37.14,10122.0,33.7473,33.7563,33.7382,33.7382,10122.0
2018-01-12 13:55:00,37.15,37.15,37.14,37.15,7520.0,33.7473,33.7473,33.7382,33.7473,7520.0
2018-01-12 14:00:00,37.15,37.15,37.12,37.12,62013.0,33.7473,33.7473,33.72,33.72,62013.0
2018-01-12 14:05:00,37.12,37.14,37.12,37.13,9285.0,33.72,33.7382,33.72,33.7291,9285.0
2018-01-12 14:10:00,37.14,37.14,37.12,37.13,11112.0,33.7382,33.7382,33.72,33.7291,11112.0
2018-01-12 14:15:00,37.13,37.13,37.11,37.12,21971.0,33.7291,33.7291,33.7109,33.72,21971.0
2018-01-12 14:20:00,37.12,37.13,37.11,37.12,18897.0,33.72,33.7291,33.7109,33.72,18897.0
2018-01-12 14:25:00,37.12,37.14,37.11,37.13,32111.0,33.72,33.7382,33.7109,33.7291,32111.0
2018-01-12 14:30:00,37.14,37.14,37.11,37.12,12203.0,33.7382,33.7382,33.7109,33.72,12203.0
2018-01-12 14:35:00,37.12,37.14,37.11,37.12,51061.0,33.72,33.7382,33.7109,33.72,51061.0
2018-01-12 14:40:00,37.13,37.15,37.1,37.14,27734.0,33.7291,33.7473,33.7018,33.7382,27734.0
2018-01-12 14:45:00,37.14,37.15,37.13,37.15,18017.0,33.7382,33.7473,33.7291,33.7473,18017.0
2018-01-12 14:50:00,37.15,37.16,37.14,37.16,9003.0,33.7473,33.7563,33.7382,33.7563,9003.0
2018-01-12 14:55:00,37.16,37.16,37.14,37.15,11612.0,33.7563,33.7563,33.7382,33.7473,11612.0
2018-01-12 15:00:00,37.15,37.15,37.13,37.14,35727.0,33.7473,33.7473,33.7291,33.7382,35727.0
2018-01-12 15:05:00,37.13,37.14,37.12,37.13,14640.0,33.7291,33.7382,33.72,33.7291,14640.0
2018-01-12 15:10:00,37.12,37.13,37.1,37.1,18271.0,33.72,33.7291,33.7018,33.7018,18271.0
2018-01-12 15:15:00,37.1,37.11,37.09,37.1,27786.0,33.7018,33.7109,33.6928,33.7018,27786.0
2018-01-12 15:20:00,37.11,37.12,37.1,37.12,21950.0,33.7109,33.72,33.7018,33.72,21950.0
2018-01-12 15:25:00,37.12,37.13,37.1,37.13,54144.0,33.72,33.7291,33.7018,33.7291,54144.0
2018-01-12 15:30:00,37.12,37.13,37.12,37.13,8785.0,33.72,33.7291,33.72,33.7291,8785.0
2018-01-12 15:35:00,37.13,37.13,37.09,37.1,40538.0,33.7291,33.7291,33.6928,33.7018,40538.0
2018-01-12 15:40:00,37.09,37.11,37.09,37.11,25662.0,33.6928,33.7109,33.6928,33.7109,25662.0
2018-01-12 15:45:00,37.11,37.12,37.09,37.12,54637.0,33.7109,33.72,33.6928,33.72,54637.0
2018-01-12 15:50:00,37.12,37.13,37.11,37.13,74460.0,33.72,33.7291,33.7109,33.7291,74460.0
2018-01-12 15:55:00,37.13,37.13,37.09,37.12,158356.0,33.7291,33.7291,33.6928,33.72,158356.0
2018-01-16 09:30:00,36.78,36.82,36.75,36.77,327648.0,33.4112,33.4475,33.3839,33.4021,327648.0
2018-01-16 09:35:00,36.77,36.81,36.76,36.8,141266.0,33.4021,33.4384,33.393,33.4293,141266.0
2018-01-16 09:40:00,36.8,36.83,36.8,36.82,55669.0,33.4293,33.4566,33.4293,33.4475,55669.0
2018-01-16 09:45:00,36.82,36.84,36.81,36.83,40145.0,33.4475,33.4657,33.4384,33.4566,40145.0
2018-01-16 09:50:00,36.84,36.84,36.82,36.84,60910.0,33.4657,33.4657,33.4475,33.4657,60910.0
2018-01-16 09:55:00,36.84,36.86,36.83,36.83,36262.0,33.4657,33.4838,33.4566,33.4566,36262.0
2018-01-16 10:00:00,36.84,36.85,36.82,36.83,89590.0,33.4657,33.4747,33.4475,33.4566,89590.0
2018-01-16 10:05:00,36.83,36.86,36.8,36.84,23855.0,33.4566,33.4838,33.4293,33.4657,23855.0
2018-01-16 10:10:00,36.84,36.86,36.83,36.85,54609.0,33.4657,33.4838,33.4566,33.4747,54609.0
2018-01-16 10:15:00,36.86,36.88,36.85,36.86,26128.0,33.4838,33.502,33.4747,33.4838,26128.0
2018-01-16 10:20:00,36.87,36.88,36.85,36.86,14119.0,33.4929,33.502,33.4747,33.4838,14119.0
2018-01-16 10:25:00,36.86,36.86,36.85,36.85,3020.0,33.4838,33.4838,33.4747,33.4747,3020.0
2018-01-16 10:30:00,36.85,36.86,36.84,36.84,14885.0,33.4747,33.4838,33.4657,33.4657,14885.0
2018-01-16 10:35:00,36.84,36.84,36.79,36.82,62927.0,33.4657,33.4657,33.4202,33.4475,62927.0
2018-01-16 10:40:00,36.83,36.84,36.79,36.79,37724.0,33.4566,33.4657,33.4202,33.4202,37724.0
2018-01-16 10:45:00,36.79,36.8,36.77,36.79,94263.0,33.4202,33.4293,33.4021,33.4202,94263.0
2018-01-16 10:50:00,36.79,36.8,36.79,36.79,26099.0,33.4202,33.4293,33.4202,33.4202,26099.0
2018-01-16 10:55:00,36.79,36.79,36.76,36.77,25259.0,33.4202,33.4202,33.393,33.4021,25259.0
2018-01-16 11:00:00,36.77,36.8,36.75,36.79,33338.0,33.4021,33.4293,33.3839,33.4202,33338.0
2018-01-16 11:05:00,36.79,36.79,36.75,36.76,38847.0,33.4202,33.4202,33.3839,33.393,38847.0
2018-01-16 11:10:00,36.75,36.78,36.74,36.74,60121.0,33.3839,33.4112,33.3748,33.3748,60121.0
2018-01-16 11:15:00,36.75,36.78,36.73,36.76,58997.0,33.3839,33.4112,33.3657,33.393,58997.0
2018-01-16 11:20:00,36.76,36.78,36.76,36.77,25554.0,33.393,33.4112,33.393,33.4021,25554.0
2018-01-16 11:25:00,36.76,36.8,36.76,36.8,24939.0,33.393,33.4293,33.393,33.4293,24939.0
2018-01-16 11:30:00,36.79,36.8,36.78,36.79,26195.0,33.4202,33.4293,33.4112,33.4202,26195.0
2018-01-16 11:35:00,36.79,36.81,36.78,36.8,63767.0,33.4202,33.4384,33.4112,33.4293,63767.0
2018-01-16 11:40:00,36.8,36.8,36.75,36.76,14596.0,33.4293,33.4293,33.3839,33.393,14596.0
2018-01-16 11:45:00,36.76,36.77,36.75,36.77,41300.0,33.393,33.4021,33.3839,33.4021,41300.0
2018-01-16 11:50:00,36.77,36.77,36.73,36.75,34058.0,33.4021,33.4021,33.3657,33.3839,34058.0
2018-01-16 11:55:00,36.75,36.76,36.73,36.75,14290.0,33.3839,33.393,33.3657,33.3839,14290.0
2018-01-16 12:00:00,36.75,36.77,36.75,36.76,28676.0,33.3839,33.4021,33.3839,33.393,28676.0
2018-01-16 12:05:00,36.76,36.76,36.75,36.76,27707.0,33.393,33.393,33.3839,33.393,27707.0
2018-01-16 12:10:00,36.75,36.77,36.75,36.77,9328.0,33.3839,33.4021,33.3839,33.4021,9328.0
2018-01-16 12:15:00,36.77,36.78,36.77,36.77,14885.0,33.4021,33.4112,33.4021,33.4021,14885.0
2018-01-16 12:20:00,36.77,36.78,36.76,36.76,19293.0,33.4021,33.4112,33.393,33.393,19293.0
2018-01-16 12:25:00,36.76,36.77,36.75,36.76,12140.0,33.393,33.4021,33.3839,33.393,12140.0
2018-01-16 12:30:00,36.76,36.77,36.75,36.76,20885.0,33.393,33.4021,33.3839,33.393,20885.0
2018-01-16 12:35:00,36.76,36.77,36.75,36.77,11140.0,33.393,33.4021,33.3839,33.4021,11140.0
2018-01-16 12:40:00,36.77,36.77,36.73,36.73,21493.0,33.4021,33.4021,33.3657,33.3657,21493.0
2018-01-16 12:45:00,36.73,36.75,36.72,36.75,19992.0,33.3657,33.3839,33.3567,33.3839,19992.0
2018-01-16 12:50:00,36.74,36.75,36.7,36.71,68026.0,33.3748,33.3839,33.3385,33.3476,68026.0
2018-01-16 12:55:00,36.71,36.73,36.71,36.72,23091.0,33.3476,33.3657,33.3476,33.3567,23091.0
2018-01-16 13:00:00,36.72,36.73,36.71,36.72,18092.0,33.3567,33.3657,33.3476,33.3567,18092.0
2018-01-16 13:05:00,36.72,36.73,36.7,36.73,62874.0,33.3567,33.3657,33.3385,33.3657,62874.0
2018-01-16 13:10:00,36.73,36.74,36.72,36.73,13233.0,33.3657,33.3748,33.3567,33.3657,13233.0
2018-01-16 13:15:00,36.73,36.73,36.72,36.73,7913.0,33.3657,33.3657,33.3567,33.3657,7913.0
2018-01-16 13:20:00,36.73,36.73,36.7,36.7,36143.0,33.3657,33.3657,33.3385,33.3385,36143.0
2018-01-16 13:25:00,36.7,36.73,36.7,36.73,18646.0,33.3385,33.3657,33.3385,33.3657,18646.0
2018-01-16 13:30:00,36.73,36.73,36.72,36.72,3805.0,33.3657,33.3657,33.3567,33.3567,3805.0
2018-01-16 13:35:00,36.73,36.73,36.7,36.71,25151.0,33.3657,33.3657,33.3385,33.3476,25151.0
2018-01-16 13:40:00,36.71,36.73,36.7,36.7,13854.0,33.3476,33.3657,33.3385,33.3385,13854.0
2018-01-16 13:45:00,36.7,36.72,36.7,36.72,9133.0,33.3385,33.3567,33.3385,33.3567,9133.0
2018-01-16 13:50:00,36.72,36.72,36.68,36.68,30255.0,33.3567,33.3567,33.3203,33.3203,30255.0
2018-01-16 13:55:00,36.68,36.69,36.66,36.67,25886.0,33.3203,33.3294,33.3021,33.3112,25886.0
2018-01-16 14:00:00,36.66,36.67,36.65,36.66,25202.0,33.3021,33.3112,33.2931,33.3021,25202.0
2018-01-16 14:05:00,36.66,36.67,36.65,36.67,26581.0,33.3021,33.3112,33.2931,33.3112,26581.0
2018-01-16 14:10:00,36.66,36.67,36.65,36.66,32613.0,33.3021,33.3112,33.2931,33.3021,32613.0
2018-01-16 14:15:00,36.65,36.66,36.62,36.63,24336.0,33.2931,33.3021,33.2658,33.2749,24336.0
2018-01-16 14:20:00,36.64,36.64,36.62,36.63,8798.0,33.284,33.284,33.2658,33.2749,8798.0
2018-01-16 14:25:00,36.63,36.63,36.61,36.61,17465.0,33.2749,33.2749,33.2567,33.2567,17465.0
2018-01-16 14:30:00,36.61,36.62,36.6,36.61,18071.0,33.2567,33.2658,33.2476,33.2567,18071.0
2018-01-16 14:35:00,36.61,36.62,36.6,36.61,24206.0,33.2567,33.2658,33.2476,33.2567,24206.0
2018-01-16 14:40:00,36.6,36.62,36.56,36.57,51329.0,33.2476,33.2658,33.2113,33.2204,51329.0
2018-01-16 14:45:00,36.56,36.58,36.55,36.55,45057.0,33.2113,33.2295,33.2022,33.2022,45057.0
2018-01-16 14:50:00,36.56,36.58,36.55,36.57,33511.0,33.2113,33.2295,33.2022,33.2204,33511.0
2018-01-16 14:55:00,36.57,36.59,36.56,36.57,17679.0,33.2204,33.2386,33.2113,33.2204,17679.0
2018-01-16 15:00:00,36.57,36.61,36.56,36.6,32351.0,33.2204,33.2567,33.2113,33.2476,32351.0
2018-01-16 15:05:00,36.61,36.63,36.6,36.63,19906.0,33.2567,33.2749,33.2476,33.2749,19906.0
2018-01-16 15:10:00,36.62,36.63,36.6,36.61,68381.0,33.2658,33.2749,33.2476,33.2567,68381.0
2018-01-16 15:15:00,36.6,36.61,36.58,36.61,36180.0,33.2476,33.2567,33.2295,33.2567,36180.0
2018-01-16 15:20:00,36.61,36.64,36.61,36.62,33961.0,33.2567,33.284,33.2567,33.2658,33961.0
2018-01-16 15:25:00,36.62,36.63,36.6,36.63,18203.0,33.2658,33.2749,33.2476,33.2749,18203.0
2018-01-16 15:30:00,36.63,36.63,36.59,36.61,48409.0,33.2749,33.2749,33.2386,33.2567,48409.0
2018-01-16 15:35:00,36.62,36.63,36.61,36.62,14161.0,33.2658,33.2749,33.2567,33.2658,14161.0
2018-01-16 15:40:00,36.61,36.64,36.59,36.62,35211.0,33.2567,33.284,33.2386,33.2658,35211.0
2018-01-16 15:45:00,36.61,36.63,36.6,36.61,54793.0,33.2567,33.2749,33.2476,33.2567,54793.0
2018-01-16 15:50:00,36.62,36.62,36.56,36.57,39758.0,33.2658,33.2658,33.2113,33.2204,39758.0
2018-01-16 15:55:00,36.56,36.59,36.53,36.55,286523.0,33.2113,33.2386,33.1841,33.2022,286523.0
2018-01-17 09:30:00,37.14,37.25,37.14,37.2,145101.0,33.7382,33.8381,33.7382,33.7927,145101.0
2018-01-17 09:35:00,37.21,37.21,37.18,37.21,101054.0,33.8018,33.8018,33.7745,33.8018,101054.0
2018-01-17 09:40:00,37.2,37.21,37.19,37.21,60117.0,33.7927,33.8018,33.7836,33.8018,60117.0
2018-01-17 09:45:00,37.2,37.24,37.2,37.21,92535.0,33.7927,33.829,33.7927,33.8018,92535.0
2018-01-17 09:50:00,37.22,37.24,37.21,37.24,52436.0,33.8109,33.829,33.8018,33.829,52436.0
2018-01-17 09:55:00,37.24,37.25,37.22,37.24,58608.0,33.829,33.8381,33.8109,33.829,58608.0
2018-01-17 10:00:00,37.24,37.27,37.22,37.27,73253.0,33.829,33.8563,33.8109,33.8563,73253.0
2018-01-17 10:05:00,37.27,37.29,37.26,37.27,100622.0,33.8563,33.8744,33.8472,33.8563,100622.0
2018-01-17 10:10:00,37.27,37.29,37.26,37.27,27042.0,33.8563,33.8744,33.8472,33.8563,27042.0
2018-01-17 10:15:00,37.28,37.31,37.28,37.29,58760.0,33.8654,33.8926,33.8654,33.8744,58760.0
2018-01-17 10:20:00,37.29,37.3,37.25,37.26,50351.0,33.8744,33.8835,33.8381,33.8472,50351.0
2018-01-17 10:25:00,37.24,37.25,37.2,37.23,46050.0,33.829,33.8381,33.7927,33.8199,46050.0
2018-01-17 10:30:00,37.24,37.28,37.24,37.27,75251.0,33.829,33.8654,33.829,33.8563,75251.0
2018-01-17 10:35:00,37.26,37.27,37.25,37.26,48975.0,33.8472,33.8563,33.8381,33.8472,48975.0
2018-01-17 10:40:00,37.25,37.26,37.23,37.25,32423.0,33.8381,33.8472,33.8199,33.8381,32423.0
2018-01-17 10:45:00,37.25,37.27,37.25,37.27,46734.0,33.8381,33.8563,33.8381,33.8563,46734.0
2018-01-17 10:50:00,37.26,37.28,37.26,37.28,9750.0,33.8472,33.8654,33.8472,33.8654,9750.0
2018-01-17 10:55:00,37.27,37.29,37.27,37.28,40389.0,33.8563,33.8744,33.8563,33.8654,40389.0
2018-01-17 11:00:00,37.28,37.29,37.26,37.27,31208.0,33.8654,33.8744,33.8472,33.8563,31208.0
2018-01-17 11:05:00,37.27,37.29,37.26,37.29,19518.0,33.8563,33.8744,33.8472,33.8744,19518.0
2018-01-17 11:10:00,37.29,37.31,37.28,37.3,21517.0,33.8744,33.8926,33.8654,33.8835,21517.0
2018-01-17 11:15:00,37.3,37.31,37.29,37.3,24002.0,33.8835,33.8926,33.8744,33.8835,24002.0
2018-01-17 11:20:00,37.3,37.31,37.29,37.31,9061.0,33.8835,33.8926,33.8744,33.8926,9061.0
2018-01-17 11:25:00,37.31,37.31,37.28,37.29,32994.0,33.8926,33.8926,33.8654,33.8744,32994.0
2018-01-17 11:30:00,37.29,37.32,37.28,37.31,26688.0,33.8744,33.9017,33.8654,33.8926,26688.0
2018-01-17 11:35:00,37.3,37.31,37.27,37.28,20531.0,33.8835,33.8926,33.8563,33.8654,20531.0
2018-01-17 11:40:00,37.29,37.29,37.28,37.28,9193.0,33.8744,33.8744,33.8654,33.8654,9193.0
2018-01-17 11:45:00,37.29,37.31,37.28,37.3,24539.0,33.8744,33.8926,33.8654,33.8835,24539.0
2018-01-17 11:50:00,37.31,37.33,37.3,37.32,41128.0,33.8926,33.9108,33.8835,33.9017,41128.0
2018-01-17 11:55:00,37.32,37.32,37.31,37.32,5341.0,33.9017,33.9017,33.8926,33.9017,5341.0
2018-01-17 12:00:00,37.32,37.34,37.31,37.33,45759.0,33.9017,33.9199,33.8926,33.9108,45759.0
2018-01-17 12:05:00,37.34,37.34,37.32,37.33,21482.0,33.9199,33.9199,33.9017,33.9108,21482.0
2018-01-17 12:10:00,37.33,37.33,37.32,37.33,4801.0,33.9108,33.9108,33.9017,33.9108,4801.0
2018-01-17 12:15:00,37.33,37.35,37.32,37.34,32944.0,33.9108,33.9289,33.9017,33.9199,32944.0
2018-01-17 12:20:00,37.35,37.35,37.32,37.34,54692.0,33.9289,33.9289,33.9017,33.9199,54692.0
2018-01-17 12:25:00,37.34,37.35,37.33,37.34,9905.0,33.9199,33.9289,33.9108,33.9199,9905.0
2018-01-17 12:30:00,37.35,37.35,37.34,37.34,11150.0,33.9289,33.9289,33.9199,33.9199,11150.0
2018-01-17 12:35:00,37.34,37.36,37.34,37.36,18550.0,33.9199,33.938,33.9199,33.938,18550.0
2018-01-17 12:40:00,37.36,37.36,37.35,37.36,11629.0,33.938,33.938,33.9289,33.938,11629.0
2018-01-17 12:45:00,37.36,37.37,37.35,37.37,36984.0,33.938,33.9471,33.9289,33.9471,36984.0
2018-01-17 12:50:00,37.37,37.38,37.36,37.38,7859.0,33.9471,33.9562,33.938,33.9562,7859.0
2018-01-17 12:55:00,37.38,37.38,37.37,37.38,11212.0,33.9562,33.9562,33.9471,33.9562,11212.0
2018-01-17 13:00:00,37.38,37.39,37.36,37.37,30594.0,33.9562,33.9653,33.938,33.9471,30594.0
2018-01-17 13:05:00,37.37,37.37,37.36,37.37,19320.0,33.9471,33.9471,33.938,33.9471,19320.0
2018-01-17 13:10:00,37.37,37.38,37.36,37.38,8618.0,33.9471,33.9562,33.938,33.9562,8618.0
2018-01-17 13:15:00,37.38,37.4,37.37,37.4,19241.0,33.9562,33.9744,33.9471,33.9744,19241.0
2018-01-17 13:20:00,37.39,37.41,37.37,37.41,93658.0,33.9653,33.9835,33.9471,33.9835,93658.0
2018-01-17 13:25:00,37.41,37.43,37.4,37.43,24722.0,33.9835,34.0016,33.9744,34.0016,24722.0
2018-01-17 13:30:00,37.43,37.45,37.42,37.45,22609.0,34.0016,34.0198,33.9925,34.0198,22609.0
2018-01-17 13:35:00,37.45,37.45,37.42,37.43,28641.0,34.0198,34.0198,33.9925,34.0016,28641.0
2018-01-17 13:40:00,37.43,37.45,37.43,37.45,38201.0,34.0016,34.0198,34.0016,34.0198,38201.0
2018-01-17 13:45:00,37.45,37.45,37.42,37.43,18983.0,34.0198,34.0198,33.9925,34.0016,18983.0
2018-01-17 13:50:00,37.43,37.45,37.42,37.43,63541.0,34.0016,34.0198,33.9925,34.0016,63541.0
2018-01-17 13:55:00,37.44,37.45,37.43,37.44,26428.0,34.0107,34.0198,34.0016,34.0107,26428.0
2018-01-17 14:00:00,37.44,37.45,37.43,37.45,7549.0,34.0107,34.0198,34.0016,34.0198,7549.0
2018-01-17 14:05:00,37.45,37.46,37.43,37.43,33114.0,34.0198,34.0289,34.0016,34.0016,33114.0
2018-01-17 14:10:00,37.43,37.44,37.43,37.44,6247.0,34.0016,34.0107,34.0016,34.0107,6247.0
2018-01-17 14:15:00,37.44,37.44,37.43,37.44,20751.0,34.0107,34.0107,34.0016,34.0107,20751.0
2018-01-17 14:20:00,37.44,37.45,37.43,37.44,14356.0,34.0107,34.0198,34.0016,34.0107,14356.0
2018-01-17 14:25:00,37.45,37.45,37.43,37.44,23128.0,34.0198,34.0198,34.0016,34.0107,23128.0
2018-01-17 14:30:00,37.44,37.44,37.42,37.43,44764.0,34.0107,34.0107,33.9925,34.0016,44764.0
2018-01-17 14:35:00,37.43,37.43,37.42,37.43,21157.0,34.0016,34.0016,33.9925,34.0016,21157.0
2018-01-17 14:40:00,37.42,37.43,37.4,37.42,43451.0,33.9925,34.0016,33.9744,33.9925,43451.0
2018-01-17 14:45:00,37.42,37.44,37.42,37.44,60203.0,33.9925,34.0107,33.9925,34.0107,60203.0
2018-01-17 14:50:00,37.44,37.44,37.43,37.44,18522.0,34.0107,34.0107,34.0016,34.0107,18522.0
2018-01-17 14:55:00,37.44,37.44,37.41,37.42,37131.0,34.0107,34.0107,33.9835,33.9925,37131.0
2018-01-17 15:00:00,37.41,37.43,37.41,37.43,37883.0,33.9835,34.0016,33.9835,34.0016,37883.0
2018-01-17 15:05:00,37.43,37.44,37.42,37.42,43027.0,34.0016,34.0107,33.9925,33.9925,43027.0
2018-01-17 15:10:00,37.42,37.43,37.38,37.39,34598.0,33.9925,34.0016,33.9562,33.9653,34598.0
2018-01-17 15:15:00,37.39,37.4,37.38,37.4,57397.0,33.9653,33.9744,33.9562,33.9744,57397.0
2018-01-17 15:20:00,37.4,37.41,37.36,37.37,38989.0,33.9744,33.9835,33.938,33.9471,38989.0
2018-01-17 15:25:00,37.36,37.4,37.36,37.39,39049.0,33.938,33.9744,33.938,33.9653,39049.0
2018-01-17 15:30:00,37.39,37.39,37.38,37.39,26370.0,33.9653,33.9653,33.9562,33.9653,26370.0
2018-01-17 15:35:00,37.39,37.41,37.38,37.41,27359.0,33.9653,33.9835,33.9562,33.9835,27359.0
2018-01-17 15:40:00,37.41,37.42,37.4,37.42,42085.0,33.9835,33.9925,33.9744,33.9925,42085.0
2018-01-17 15:45:00,37.41,37.43,37.41,37.41,76079.0,33.9835,34.0016,33.9835,33.9835,76079.0
2018-01-17 15:50:00,37.42,37.43,37.4,37.41,98856.0,33.9925,34.0016,33.9744,33.9835,98856.0
2018-01-17 15:55:00,37.41,37.43,37.4,37.42,289985.0,33.9835,34.0016,33.9744,33.9925,289985.0
2018-01-18 09:30:00,37.1,37.13,37.02,37.05,90375.0,33.7018,33.7291,33.6292,33.6564,90375.0
2018-01-18 09:35:00,37.06,37.11,37.05,37.09,94709.0,33.6655,33.7109,33.6564,33.6928,94709.0
2018-01-18 09:40:00,37.09,37.1,37.08,37.09,45873.0,33.6928,33.7018,33.6837,33.6928,45873.0
2018-01-18 09:45:00,37.08,37.13,37.08,37.13,86188.0,33.6837,33.7291,33.6837,33.7291,86188.0
2018-01-18 09:50:00,37.13,37.13,37.11,37.12,27585.0,33.7291,33.7291,33.7109,33.72,27585.0
2018-01-18 09:55:00,37.11,37.12,37.08,37.1,69388.0,33.7109,33.72,33.6837,33.7018,69388.0
2018-01-18 10:00:00,37.1,37.1,37.07,37.09,76147.0,33.7018,33.7018,33.6746,33.6928,76147.0
2018-01-18 10:05:00,37.08,37.09,37.05,37.05,87447.0,33.6837,33.6928,33.6564,33.6564,87447.0
2018-01-18 10:10:00,37.06,37.06,37.04,37.05,69774.0,33.6655,33.6655,33.6473,33.6564,69774.0
2018-01-18 10:15:00,37.05,37.06,37.05,37.05,14093.0,33.6564,33.6655,33.6564,33.6564,14093.0
2018-01-18 10:20:00,37.05,37.06,37.03,37.04,60237.0,33.6564,33.6655,33.6383,33.6473,60237.0
2018-01-18 10:25:00,37.03,37.06,37.03,37.06,44091.0,33.6383,33.6655,33.6383,33.6655,44091.0
2018-01-18 10:30:00,37.05,37.08,37.05,37.05,25112.0,33.6564,33.6837,33.6564,33.6564,25112.0
2018-01-18 10:35:00,37.05,37.06,37.05,37.06,11252.0,33.6564,33.6655,33.6564,33.6655,11252.0
2018-01-18 10:40:00,37.05,37.06,37.03,37.04,84624.0,33.6564,33.6655,33.6383,33.6473,84624.0
2018-01-18 10:45:00,37.04,37.05,37.01,37.02,27676.0,33.6473,33.6564,33.6201,33.6292,27676.0
2018-01-18 10:50:00,37.02,37.03,37.01,37.02,24438.0,33.6292,33.6383,33.6201,33.6292,24438.0
2018-01-18 10:55:00,37.03,37.04,37.03,37.04,25694.0,33.6383,33.6473,33.6383,33.6473,25694.0
2018-01-18 11:00:00,37.04,37.04,37.03,37.04,11821.0,33.6473,33.6473,33.6383,33.6473,11821.0
2018-01-18 11:05:00,37.04,37.04,37.01,37.03,33090.0,33.6473,33.6473,33.6201,33.6383,33090.0
2018-01-18 11:10:00,37.03,37.04,37.02,37.04,51662.0,33.6383,33.6473,33.6292,33.6473,51662.0
2018-01-18 11:15:00,37.04,37.06,37.03,37.05,46380.0,33.6473,33.6655,33.6383,33.6564,46380.0
2018-01-18 11:20:00,37.06,37.07,37.03,37.03,64247.0,33.6655,33.6746,33.6383,33.6383,64247.0
2018-01-18 11:25:00,37.03,37.04,37.02,37.02,55690.0,33.6383,33.6473,33.6292,33.6292,55690.0
2018-01-18 11:30:00,37.02,37.03,37.02,37.03,5843.0,33.6292,33.6383,33.6292,33.6383,5843.0
2018-01-18 11:35:00,37.02,37.03,37.02,37.02,11555.0,33.6292,33.6383,33.6292,33.6292,11555.0
2018-01-18 11:40:00,37.02,37.02,36.98,36.98,140220.0,33.6292,33.6292,33.5928,33.5928,140220.0
2018-01-18 11:45:00,36.98,36.99,36.96,36.97,24901.0,33.5928,33.6019,33.5747,33.5838,24901.0
2018-01-18 11:50:00,36.97,36.98,36.96,36.98,35274.0,33.5838,33.5928,33.5747,33.5928,35274.0
2018-01-18 11:55:00,36.98,36.98,36.97,36.98,10608.0,33.5928,33.5928,33.5838,33.5928,10608.0
2018-01-18 12:00:00,36.98,36.99,36.97,36.99,17696.0,33.5928,33.6019,33.5838,33.6019,17696.0
2018-01-18 12:05:00,36.99,36.99,36.98,36.99,11884.0,33.6019,33.6019,33.5928,33.6019,11884.0
2018-01-18 12:10:00,36.99,36.99,36.98,36.99,7702.0,33.6019,33.6019,33.5928,33.6019,7702.0
2018-01-18 12:15:00,36.99,37.01,36.99,37.01,20483.0,33.6019,33.6201,33.6019,33.6201,20483.0
2018-01-18 12:20:00,37.01,37.01,37.0,37.01,13806.0,33.6201,33.6201,33.611,33.6201,13806.0
2018-01-18 12:25:00,37.01,37.02,37.0,37.02,13843.0,33.6201,33.6292,33.611,33.6292,13843.0
2018-01-18 12:30:00,37.01,37.03,37.01,37.02,36887.0,33.6201,33.6383,33.6201,33.6292,36887.0
2018-01-18 12:35:00,37.02,37.04,37.01,37.03,26856.0,33.6292,33.6473,33.6201,33.6383,26856.0
2018-01-18 12:40:00,37.04,37.04,37.03,37.04,4174.0,33.6473,33.6473,33.6383,33.6473,4174.0
2018-01-18 12:45:00,37.04,37.04,37.01,37.01,27413.0,33.6473,33.6473,33.6201,33.6201,27413.0
2018-01-18 12:50:00,37.02,37.02,37.0,37.01,67986.0,33.6292,33.6292,33.611,33.6201,67986.0
2018-01-18 12:55:00,37.02,37.03,37.0,37.0,22310.0,33.6292,33.6383,33.611,33.611,22310.0
2018-01-18 13:00:00,37.0,37.0,36.97,36.98,40247.0,33.611,33.611,33.5838,33.5928,40247.0
2018-01-18 13:05:00,36.98,37.0,36.98,36.99,19139.0,33.5928,33.611,33.5928,33.6019,19139.0
2018-01-18 13:10:00,37.0,37.0,36.98,36.98,14514.0,33.611,33.611,33.5928,33.5928,14514.0
2018-01-18 13:15:00,36.98,36.99,36.97,36.98,29758.0,33.5928,33.6019,33.5838,33.5928,29758.0
2018-01-18 13:20:00,36.97,37.0,36.97,36.98,50418.0,33.5838,33.611,33.5838,33.5928,50418.0
2018-01-18 13:25:00,36.99,37.0,36.98,36.98,19234.0,33.6019,33.611,33.5928,33.5928,19234.0
2018-01-18 13:30:00,36.98,36.99,36.98,36.98,2025.0,33.5928,33.6019,33.5928,33.5928,2025.0
2018-01-18 13:35:00,36.98,37.0,36.98,37.0,13099.0,33.5928,33.611,33.5928,33.611,13099.0
2018-01-18 13:40:00,37.0,37.01,36.99,37.0,15879.0,33.611,33.6201,33.6019,33.611,15879.0
2018-01-18 13:45:00,37.0,37.01,36.99,37.0,24828.0,33.611,33.6201,33.6019,33.611,24828.0
2018-01-18 13:50:00,37.01,37.01,37.0,37.01,8648.0,33.6201,33.6201,33.611,33.6201,8648.0
2018-01-18 13:55:00,37.01,37.03,37.0,37.02,37375.0,33.6201,33.6383,33.611,33.6292,37375.0
2018-01-18 14:00:00,37.03,37.03,37.02,37.02,9625.0,33.6383,33.6383,33.6292,33.6292,9625.0
2018-01-18 14:05:00,37.03,37.04,37.02,37.04,25868.0,33.6383,33.6473,33.6292,33.6473,25868.0
2018-01-18 14:10:00,37.04,37.04,37.03,37.04,11523.0,33.6473,33.6473,33.6383,33.6473,11523.0
2018-01-18 14:15:00,37.04,37.04,37.03,37.03,7686.0,33.6473,33.6473,33.6383,33.6383,7686.0
2018-01-18 14:20:00,37.04,37.05,37.03,37.05,9656.0,33.6473,33.6564,33.6383,33.6564,9656.0
2018-01-18 14:25:00,37.05,37.05,37.04,37.05,14586.0,33.6564,33.6564,33.6473,33.6564,14586.0
2018-01-18 14:30:00,37.05,37.05,37.04,37.05,6563.0,33.6564,33.6564,33.6473,33.6564,6563.0
2018-01-18 14:35:00,37.05,37.05,37.04,37.05,14309.0,33.6564,33.6564,33.6473,33.6564,14309.0
2018-01-18 14:40:00,37.05,37.05,37.04,37.05,15005.0,33.6564,33.6564,33.6473,33.6564,15005.0
2018-01-18 14:45:00,37.05,37.05,37.03,37.04,17904.0,33.6564,33.6564,33.6383,33.6473,17904.0
2018-01-18 14:50:00,37.04,37.04,37.03,37.04,11010.0,33.6473,33.6473,33.6383,33.6473,11010.0
2018-01-18 14:55:00,37.04,37.06,37.03,37.04,21987.0,33.6473,33.6655,33.6383,33.6473,21987.0
2018-01-18 15:00:00,37.04,37.04,37.03,37.04,32044.0,33.6473,33.6473,33.6383,33.6473,32044.0
2018-01-18 15:05:00,37.04,37.04,37.03,37.04,4634.0,33.6473,33.6473,33.6383,33.6473,4634.0
2018-01-18 15:10:00,37.04,37.04,37.03,37.04,15085.0,33.6473,33.6473,33.6383,33.6473,15085.0
2018-01-18 15:15:00,37.04,37.04,37.03,37.04,15068.0,33.6473,33.6473,33.6383,33.6473,15068.0
2018-01-18 15:20:00,37.03,37.04,37.02,37.02,22314.0,33.6383,33.6473,33.6292,33.6292,22314.0
2018-01-18 15:25:00,37.02,37.02,37.01,37.02,30293.0,33.6292,33.6292,33.6201,33.6292,30293.0
2018-01-18 15:30:00,37.01,37.01,36.97,36.98,60761.0,33.6201,33.6201,33.5838,33.5928,60761.0
2018-01-18 15:35:00,36.97,36.98,36.96,36.96,208399.0,33.5838,33.5928,33.5747,33.5747,208399.0
2018-01-18 15:40:00,36.96,36.97,36.96,36.97,16406.0,33.5747,33.5838,33.5747,33.5838,16406.0
2018-01-18 15:45:00,36.97,36.97,36.96,36.97,15701.0,33.5838,33.5838,33.5747,33.5838,15701.0
2018-01-18 15:50:00,36.97,36.97,36.95,36.95,109682.0,33.5838,33.5838,33.5656,33.5656,109682.0
2018-01-18 15:55:00,36.95,36.96,36.93,36.96,394228.0,33.5656,33.5747,33.5474,33.5747,394228.0
2018-01-19 09:30:00,37.3,37.35,37.25,37.32,29813.0,33.8835,33.9289,33.8381,33.9017,29813.0
2018-01-19 09:35:00,37.32,37.33,37.31,37.33,77953.0,33.9017,33.9108,33.8926,33.9108,77953.0
2018-01-19 09:40:00,37.33,37.34,37.31,37.33,36360.0,33.9108,33.9199,33.8926,33.9108,36360.0
2018-01-19 09:45:00,37.33,37.33,37.3,37.32,59760.0,33.9108,33.9108,33.8835,33.9017,59760.0
2018-01-19 09:50:00,37.31,37.32,37.29,37.32,81131.0,33.8926,33.9017,33.8744,33.9017,81131.0
2018-01-19 09:55:00,37.32,37.32,37.29,37.32,30914.0,33.9017,33.9017,33.8744,33.9017,30914.0
2018-01-19 10:00:00,37.33,37.33,37.28,37.29,30306.0,33.9108,33.9108,33.8654,33.8744,30306.0
2018-01-19 10:05:00,37.29,37.31,37.28,37.3,58005.0,33.8744,33.8926,33.8654,33.8835,58005.0
2018-01-19 10:10:00,37.3,37.32,37.3,37.31,27382.0,33.8835,33.9017,33.8835,33.8926,27382.0
2018-01-19 10:15:00,37.32,37.33,37.29,37.31,47990.0,33.9017,33.9108,33.8744,33.8926,47990.0
2018-01-19 10:20:00,37.3,37.33,37.29,37.32,32145.0,33.8835,33.9108,33.8744,33.9017,32145.0
2018-01-19 10:25:00,37.33,37.37,37.33,37.37,47918.0,33.9108,33.9471,33.9108,33.9471,47918.0
2018-01-19 10:30:00,37.37,37.37,37.35,37.36,27955.0,33.9471,33.9471,33.9289,33.938,27955.0
2018-01-19 10:35:00,37.36,37.37,37.35,37.37,9626.0,33.938,33.9471,33.9289,33.9471,9626.0
2018-01-19 10:40:00,37.36,37.37,37.35,37.36,24198.0,33.938,33.9471,33.9289,33.938,24198.0
2018-01-19 10:45:00,37.36,37.37,37.35,37.36,33178.0,33.938,33.9471,33.9289,33.938,33178.0
2018-01-19 10:50:00,37.35,37.35,37.33,37.34,27943.0,33.9289,33.9289,33.9108,33.9199,27943.0
2018-01-19 10:55:00,37.34,37.34,37.31,37.32,30016.0,33.9199,33.9199,33.8926,33.9017,30016.0
2018-01-19 11:00:00,37.33,37.33,37.31,37.31,8991.0,33.9108,33.9108,33.8926,33.8926,8991.0
2018-01-19 11:05:00,37.3,37.31,37.27,37.28,60217.0,33.8835,33.8926,33.8563,33.8654,60217.0
2018-01-19 11:10:00,37.29,37.31,37.28,37.31,28590.0,33.8744,33.8926,33.8654,33.8926,28590.0
2018-01-19 11:15:00,37.32,37.34,37.31,37.34,30864.0,33.9017,33.9199,33.8926,33.9199,30864.0
2018-01-19 11:20:00,37.34,37.35,37.33,37.34,9762.0,33.9199,33.9289,33.9108,33.9199,9762.0
2018-01-19 11:25:00,37.34,37.37,37.33,37.37,39844.0,33.9199,33.9471,33.9108,33.9471,39844.0
2018-01-19 11:30:00,37.37,37.38,37.34,37.35,62183.0,33.9471,33.9562,33.9199,33.9289,62183.0
2018-01-19 11:35:00,37.36,37.36,37.34,37.35,4031.0,33.938,33.938,33.9199,33.9289,4031.0
2018-01-19 11:40:00,37.35,37.36,37.34,37.36,23705.0,33.9289,33.938,33.9199,33.938,23705.0
2018-01-19 11:45:00,37.36,37.36,37.35,37.36,15665.0,33.938,33.938,33.9289,33.938,15665.0
2018-01-19 11:50:00,37.35,37.36,37.32,37.35,31542.0,33.9289,33.938,33.9017,33.9289,31542.0
2018-01-19 11:55:00,37.34,37.35,37.32,37.34,61081.0,33.9199,33.9289,33.9017,33.9199,61081.0
2018-01-19 12:00:00,37.34,37.35,37.34,37.35,4687.0,33.9199,33.9289,33.9199,33.9289,4687.0
2018-01-19 12:05:00,37.35,37.37,37.34,37.37,17420.0,33.9289,33.9471,33.9199,33.9471,17420.0
2018-01-19 12:10:00,37.37,37.37,37.35,37.36,14351.0,33.9471,33.9471,33.9289,33.938,14351.0
2018-01-19 12:15:00,37.35,37.36,37.35,37.36,5130.0,33.9289,33.938,33.9289,33.938,5130.0
2018-01-19 12:20:00,37.36,37.37,37.35,37.36,22840.0,33.938,33.9471,33.9289,33.938,22840.0
2018-01-19 12:25:00,37.36,37.36,37.35,37.36,3270.0,33.938,33.938,33.9289,33.938,3270.0
2018-01-19 12:30:00,37.36,37.37,37.35,37.36,8540.0,33.938,33.9471,33.9289,33.938,8540.0
2018-01-19 12:35:00,37.37,37.38,37.36,37.38,13330.0,33.9471,33.9562,33.938,33.9562,13330.0
2018-01-19 12:40:00,37.38,37.38,37.37,37.37,33205.0,33.9562,33.9562,33.9471,33.9471,33205.0
2018-01-19 12:45:00,37.38,37.38,37.37,37.38,12502.0,33.9562,33.9562,33.9471,33.9562,12502.0
2018-01-19 12:50:00,37.39,37.41,37.39,37.39,42883.0,33.9653,33.9835,33.9653,33.9653,42883.0
2018-01-19 12:55:00,37.39,37.39,37.37,37.38,7632.0,33.9653,33.9653,33.9471,33.9562,7632.0
2018-01-19 13:00:00,37.38,37.38,37.37,37.38,27624.0,33.9562,33.9562,33.9471,33.9562,27624.0
2018-01-19 13:05:00,37.38,37.38,37.36,37.37,14672.0,33.9562,33.9562,33.938,33.9471,14672.0
2018-01-19 13:10:00,37.37,37.37,37.36,37.37,22073.0,33.9471,33.9471,33.938,33.9471,22073.0
2018-01-19 13:15:00,37.37,37.39,37.37,37.39,15215.0,33.9471,33.9653,33.9471,33.9653,15215.0
2018-01-19 13:20:00,37.38,37.39,37.37,37.38,32483.0,33.9562,33.9653,33.9471,33.9562,32483.0
2018-01-19 13:25:00,37.38,37.39,37.37,37.39,22137.0,33.9562,33.9653,33.9471,33.9653,22137.0
2018-01-19 13:30:00,37.39,37.39,37.36,37.37,16447.0,33.9653,33.9653,33.938,33.9471,16447.0
2018-01-19 13:35:00,37.37,37.37,37.36,37.37,5003.0,33.9471,33.9471,33.938,33.9471,5003.0
2018-01-19 13:40:00,37.36,37.37,37.35,37.37,13052.0,33.938,33.9471,33.9289,33.9471,13052.0
2018-01-19 13:45:00,37.37,37.37,37.36,37.36,1617.0,33.9471,33.9471,33.938,33.938,1617.0
2018-01-19 13:50:00,37.36,37.37,37.36,37.37,4846.0,33.938,33.9471,33.938,33.9471,4846.0
2018-01-19 13:55:00,37.37,37.37,37.36,37.37,6905.0,33.9471,33.9471,33.938,33.9471,6905.0
2018-01-19 14:00:00,37.37,37.38,37.36,37.37,24452.0,33.9471,33.9562,33.938,33.9471,24452.0
2018-01-19 14:05:00,37.38,37.38,37.37,37.38,2459.0,33.9562,33.9562,33.9471,33.9562,2459.0
2018-01-19 14:10:00,37.38,37.38,37.37,37.38,11124.0,33.9562,33.9562,33.9471,33.9562,11124.0
2018-01-19 14:15:00,37.38,37.4,37.37,37.4,18711.0,33.9562,33.9744,33.9471,33.9744,18711.0
2018-01-19 14:20:00,37.4,37.41,37.38,37.39,35590.0,33.9744,33.9835,33.9562,33.9653,35590.0
2018-01-19 14:25:00,37.39,37.39,37.38,37.39,9642.0,33.9653,33.9653,33.9562,33.9653,9642.0
2018-01-19 14:30:00,37.39,37.41,37.38,37.41,24716.0,33.9653,33.9835,33.9562,33.9835,24716.0
2018-01-19 14:35:00,37.41,37.41,37.4,37.41,3526.0,33.9835,33.9835,33.9744,33.9835,3526.0
2018-01-19 14:40:00,37.41,37.41,37.4,37.41,20416.0,33.9835,33.9835,33.9744,33.9835,20416.0
2018-01-19 14:45:00,37.41,37.41,37.4,37.41,26236.0,33.9835,33.9835,33.9744,33.9835,26236.0
2018-01-19 14:50:00,37.41,37.42,37.4,37.41,44969.0,33.9835,33.9925,33.9744,33.9835,44969.0
2018-01-19 14:55:00,37.41,37.42,37.39,37.4,32033.0,33.9835,33.9925,33.9653,33.9744,32033.0
2018-01-19 15:00:00,37.4,37.4,37.38,37.39,19343.0,33.9744,33.9744,33.9562,33.9653,19343.0
2018-01-19 15:05:00,37.39,37.4,37.38,37.4,16952.0,33.9653,33.9744,33.9562,33.9744,16952.0
2018-01-19 15:10:00,37.4,37.42,37.39,37.42,30283.0,33.9744,33.9925,33.9653,33.9925,30283.0
2018-01-19 15:15:00,37.42,37.43,37.42,37.42,32677.0,33.9925,34.0016,33.9925,33.9925,32677.0
2018-01-19 15:20:00,37.43,37.43,37.42,37.43,57010.0,34.0016,34.0016,33.9925,34.0016,57010.0
2018-01-19 15:25:00,37.43,37.45,37.42,37.45,46120.0,34.0016,34.0198,33.9925,34.0198,46120.0
2018-01-19 15:30:00,37.45,37.45,37.44,37.44,30000.0,34.0198,34.0198,34.0107,34.0107,30000.0
2018-01-19 15:35:00,37.45,37.45,37.43,37.44,34677.0,34.0198,34.0198,34.0016,34.0107,34677.0
2018-01-19 15:40:00,37.44,37.44,37.42,37.44,79138.0,34.0107,34.0107,33.9925,34.0107,79138.0
2018-01-19 15:45:00,37.44,37.44,37.41,37.42,61042.0,34.0107,34.0107,33.9835,33.9925,61042.0
2018-01-19 15:50:00,37.43,37.44,37.41,37.42,141541.0,34.0016,34.0107,33.9835,33.9925,141541.0
2018-01-19 15:55:00,37.43,37.46,37.41,37.45,234434.0,34.0016,34.0289,33.9835,34.0198,234434.0
2018-01-22 09:30:00,37.56,37.57,37.51,37.53,65462.0,34.1197,34.1288,34.0743,34.0925,65462.0
2018-01-22 09:35:00,37.54,37.54,37.49,37.5,45028.0,34.1015,34.1015,34.0561,34.0652,45028.0
2018-01-22 09:40:00,37.5,37.52,37.49,37.52,16728.0,34.0652,34.0834,34.0561,34.0834,16728.0
2018-01-22 09:45:00,37.52,37.52,37.51,37.52,24434.0,34.0834,34.0834,34.0743,34.0834,24434.0
2018-01-22 09:50:00,37.52,37.56,37.49,37.55,100978.0,34.0834,34.1197,34.0561,34.1106,100978.0
2018-01-22 09:55:00,37.55,37.56,37.52,37.55,38362.0,34.1106,34.1197,34.0834,34.1106,38362.0
2018-01-22 10:00:00,37.55,37.56,37.53,37.53,36401.0,34.1106,34.1197,34.0925,34.0925,36401.0
2018-01-22 10:05:00,37.53,37.58,37.52,37.58,51057.0,34.0925,34.1379,34.0834,34.1379,51057.0
2018-01-22 10:10:00,37.58,37.6,37.57,37.59,17928.0,34.1379,34.156,34.1288,34.147,17928.0
2018-01-22 10:15:00,37.6,37.61,37.59,37.61,32168.0,34.156,34.1651,34.147,34.1651,32168.0
2018-01-22 10:20:00,37.61,37.61,37.58,37.58,10965.0,34.1651,34.1651,34.1379,34.1379,10965.0
2018-01-22 10:25:00,37.59,37.61,37.58,37.61,18630.0,34.147,34.1651,34.1379,34.1651,18630.0
2018-01-22 10:30:00,37.6,37.61,37.58,37.59,26474.0,34.156,34.1651,34.1379,34.147,26474.0
2018-01-22 10:35:00,37.59,37.6,37.58,37.59,28932.0,34.147,34.156,34.1379,34.147,28932.0
2018-01-22 10:40:00,37.6,37.61,37.58,37.59,45277.0,34.156,34.1651,34.1379,34.147,45277.0
2018-01-22 10:45:00,37.59,37.61,37.59,37.61,9059.0,34.147,34.1651,34.147,34.1651,9059.0
2018-01-22 10:50:00,37.61,37.61,37.6,37.61,27285.0,34.1651,34.1651,34.156,34.1651,27285.0
2018-01-22 10:55:00,37.6,37.6,37.57,37.58,20152.0,34.156,34.156,34.1288,34.1379,20152.0
2018-01-22 11:00:00,37.57,37.6,37.57,37.59,37114.0,34.1288,34.156,34.1288,34.147,37114.0
2018-01-22 11:05:00,37.59,37.6,37.59,37.6,11267.0,34.147,34.156,34.147,34.156,11267.0
2018-01-22 11:10:00,37.6,37.61,37.59,37.6,34696.0,34.156,34.1651,34.147,34.156,34696.0
2018-01-22 11:15:00,37.61,37.61,37.6,37.61,20192.0,34.1651,34.1651,34.156,34.1651,20192.0
2018-01-22 11:20:00,37.61,37.63,37.6,37.62,29063.0,34.1651,34.1833,34.156,34.1742,29063.0
2018-01-22 11:25:00,37.62,37.64,37.61,37.64,44352.0,34.1742,34.1924,34.1651,34.1924,44352.0
2018-01-22 11:30:00,37.64,37.65,37.63,37.65,34986.0,34.1924,34.2015,34.1833,34.2015,34986.0
2018-01-22 11:35:00,37.65,37.65,37.64,37.65,23138.0,34.2015,34.2015,34.1924,34.2015,23138.0
2018-01-22 11:40:00,37.64,37.65,37.62,37.63,16880.0,34.1924,34.2015,34.1742,34.1833,16880.0
2018-01-22 11:45:00,37.63,37.63,37.61,37.62,35998.0,34.1833,34.1833,34.1651,34.1742,35998.0
2018-01-22 11:50:00,37.62,37.62,37.57,37.59,80633.0,34.1742,34.1742,34.1288,34.147,80633.0
2018-01-22 11:55:00,37.58,37.6,37.57,37.6,42542.0,34.1379,34.156,34.1288,34.156,42542.0
2018-01-22 12:00:00,37.59,37.61,37.58,37.59,37636.0,34.147,34.1651,34.1379,34.147,37636.0
2018-01-22 12:05:00,37.59,37.61,37.57,37.58,89674.0,34.147,34.1651,34.1288,34.1379,89674.0
2018-01-22 12:10:00,37.58,37.61,37.57,37.61,12255.0,34.1379,34.1651,34.1288,34.1651,12255.0
2018-01-22 12:15:00,37.61,37.61,37.6,37.6,23460.0,34.1651,34.1651,34.156,34.156,23460.0
2018-01-22 12:20:00,37.61,37.63,37.59,37.62,58831.0,34.1651,34.1833,34.147,34.1742,58831.0
2018-01-22 12:25:00,37.62,37.64,37.61,37.64,15706.0,34.1742,34.1924,34.1651,34.1924,15706.0
2018-01-22 12:30:00,37.63,37.64,37.62,37.64,11299.0,34.1833,34.1924,34.1742,34.1924,11299.0
2018-01-22 12:35:00,37.65,37.65,37.63,37.64,9001.0,34.2015,34.2015,34.1833,34.1924,9001.0
2018-01-22 12:40:00,37.64,37.66,37.63,37.65,14591.0,34.1924,34.2106,34.1833,34.2015,14591.0
2018-01-22 12:45:00,37.65,37.65,37.64,37.65,3571.0,34.2015,34.2015,34.1924,34.2015,3571.0
2018-01-22 12:50:00,37.64,37.66,37.64,37.64,26013.0,34.1924,34.2106,34.1924,34.1924,26013.0
2018-01-22 12:55:00,37.63,37.64,37.62,37.63,41524.0,34.1833,34.1924,34.1742,34.1833,41524.0
2018-01-22 13:00:00,37.62,37.63,37.61,37.62,6561.0,34.1742,34.1833,34.1651,34.1742,6561.0
2018-01-22 13:05:00,37.62,37.62,37.61,37.61,14095.0,34.1742,34.1742,34.1651,34.1651,14095.0
2018-01-22 13:10:00,37.61,37.63,37.61,37.63,30422.0,34.1651,34.1833,34.1651,34.1833,30422.0
2018-01-22 13:15:00,37.63,37.64,37.63,37.63,11097.0,34.1833,34.1924,34.1833,34.1833,11097.0
2018-01-22 13:20:00,37.64,37.64,37.6,37.6,73748.0,34.1924,34.1924,34.156,34.156,73748.0
2018-01-22 13:25:00,37.61,37.61,37.6,37.61,6972.0,34.1651,34.1651,34.156,34.1651,6972.0
2018-01-22 13:30:00,37.61,37.62,37.6,37.61,14572.0,34.1651,34.1742,34.156,34.1651,14572.0
2018-01-22 13:35:00,37.62,37.62,37.6,37.61,13213.0,34.1742,34.1742,34.156,34.1651,13213.0
2018-01-22 13:40:00,37.61,37.61,37.6,37.61,4315.0,34.1651,34.1651,34.156,34.1651,4315.0
2018-01-22 13:45:00,37.61,37.63,37.6,37.61,20983.0,34.1651,34.1833,34.156,34.1651,20983.0
2018-01-22 13:50:00,37.61,37.62,37.61,37.61,6654.0,34.1651,34.1742,34.1651,34.1651,6654.0
2018-01-22 13:55:00,37.62,37.62,37.6,37.61,13217.0,34.1742,34.1742,34.156,34.1651,13217.0
2018-01-22 14:00:00,37.61,37.63,37.6,37.63,31301.0,34.1651,34.1833,34.156,34.1833,31301.0
2018-01-22 14:05:00,37.63,37.65,37.62,37.62,43755.0,34.1833,34.2015,34.1742,34.1742,43755.0
2018-01-22 14:10:00,37.62,37.63,37.62,37.62,8578.0,34.1742,34.1833,34.1742,34.1742,8578.0
2018-01-22 14:15:00,37.62,37.63,37.62,37.62,14524.0,34.1742,34.1833,34.1742,34.1742,14524.0
2018-01-22 14:20:00,37.63,37.63,37.6,37.61,17662.0,34.1833,34.1833,34.156,34.1651,17662.0
2018-01-22 14:25:00,37.61,37.62,37.6,37.62,19328.0,34.1651,34.1742,34.156,34.1742,19328.0
2018-01-22 14:30:00,37.62,37.63,37.61,37.63,11580.0,34.1742,34.1833,34.1651,34.1833,11580.0
2018-01-22 14:35:00,37.63,37.63,37.62,37.63,25067.0,34.1833,34.1833,34.1742,34.1833,25067.0
2018-01-22 14:40:00,37.63,37.63,37.62,37.63,8987.0,34.1833,34.1833,34.1742,34.1833,8987.0
2018-01-22 14:45:00,37.63,37.64,37.62,37.63,25603.0,34.1833,34.1924,34.1742,34.1833,25603.0
2018-01-22 14:50:00,37.64,37.64,37.63,37.64,5396.0,34.1924,34.1924,34.1833,34.1924,5396.0
2018-01-22 14:55:00,37.64,37.64,37.63,37.64,21927.0,34.1924,34.1924,34.1833,34.1924,21927.0
2018-01-22 15:00:00,37.64,37.64,37.63,37.64,12216.0,34.1924,34.1924,34.1833,34.1924,12216.0
2018-01-22 15:05:00,37.63,37.64,37.63,37.64,7409.0,34.1833,34.1924,34.1833,34.1924,7409.0
2018-01-22 15:10:00,37.63,37.64,37.63,37.64,16207.0,34.1833,34.1924,34.1833,34.1924,16207.0
2018-01-22 15:15:00,37.64,37.64,37.63,37.64,15026.0,34.1924,34.1924,34.1833,34.1924,15026.0
2018-01-22 15:20:00,37.63,37.66,37.63,37.66,19661.0,34.1833,34.2106,34.1833,34.2106,19661.0
2018-01-22 15:25:00,37.66,37.66,37.65,37.66,16573.0,34.2106,34.2106,34.2015,34.2106,16573.0
2018-01-22 15:30:00,37.66,37.66,37.65,37.66,21893.0,34.2106,34.2106,34.2015,34.2106,21893.0
2018-01-22 15:35:00,37.66,37.67,37.65,37.66,31190.0,34.2106,34.2196,34.2015,34.2106,31190.0
2018-01-22 15:40:00,37.66,37.67,37.66,37.66,14789.0,34.2106,34.2196,34.2106,34.2106,14789.0
2018-01-22 15:45:00,37.66,37.69,37.66,37.69,31072.0,34.2106,34.2378,34.2106,34.2378,31072.0
2018-01-22 15:50:00,37.69,37.69,37.68,37.69,32359.0,34.2378,34.2378,34.2287,34.2378,32359.0
2018-01-22 15:55:00,37.69,37.8,37.68,37.8,412544.0,34.2378,34.3377,34.2287,34.3377,412544.0
2018-01-23 09:30:00,37.91,37.93,37.88,37.89,203633.0,34.4377,34.4558,34.4104,34.4195,203633.0
2018-01-23 09:35:00,37.89,37.92,37.89,37.91,115875.0,34.4195,34.4467,34.4195,34.4377,115875.0
2018-01-23 09:40:00,37.9,37.91,37.87,37.88,54356.0,34.4286,34.4377,34.4013,34.4104,54356.0
2018-01-23 09:45:00,37.88,37.94,37.87,37.92,105549.0,34.4104,34.4649,34.4013,34.4467,105549.0
2018-01-23 09:50:00,37.92,37.92,37.9,37.91,35845.0,34.4467,34.4467,34.4286,34.4377,35845.0
2018-01-23 09:55:00,37.9,37.91,37.87,37.88,77610.0,34.4286,34.4377,34.4013,34.4104,77610.0
2018-01-23 10:00:00,37.88,37.9,37.87,37.89,77147.0,34.4104,34.4286,34.4013,34.4195,77147.0
2018-01-23 10:05:00,37.89,37.91,37.88,37.91,61185.0,34.4195,34.4377,34.4104,34.4377,61185.0
2018-01-23 10:10:00,37.91,37.93,37.9,37.93,62858.0,34.4377,34.4558,34.4286,34.4558,62858.0
2018-01-23 10:15:00,37.93,37.95,37.91,37.94,53167.0,34.4558,34.474,34.4377,34.4649,53167.0
2018-01-23 10:20:00,37.94,37.95,37.91,37.92,100130.0,34.4649,34.474,34.4377,34.4467,100130.0
2018-01-23 10:25:00,37.93,37.94,37.92,37.93,33125.0,34.4558,34.4649,34.4467,34.4558,33125.0
2018-01-23 10:30:00,37.94,37.95,37.92,37.94,34968.0,34.4649,34.474,34.4467,34.4649,34968.0
2018-01-23 10:35:00,37.95,37.98,37.95,37.98,30311.0,34.474,34.5012,34.474,34.5012,30311.0
2018-01-23 10:40:00,37.98,37.99,37.97,37.98,55706.0,34.5012,34.5103,34.4922,34.5012,55706.0
2018-01-23 10:45:00,37.98,38.0,37.97,37.97,67161.0,34.5012,34.5194,34.4922,34.4922,67161.0
2018-01-23 10:50:00,37.98,37.99,37.97,37.99,12623.0,34.5012,34.5103,34.4922,34.5103,12623.0
2018-01-23 10:55:00,37.98,38.01,37.98,37.98,90911.0,34.5012,34.5285,34.5012,34.5012,90911.0
2018-01-23 11:00:00,37.98,37.99,37.97,37.98,54983.0,34.5012,34.5103,34.4922,34.5012,54983.0
2018-01-23 11:05:00,37.98,37.98,37.96,37.97,43840.0,34.5012,34.5012,34.4831,34.4922,43840.0
2018-01-23 11:10:00,37.98,37.98,37.96,37.98,38954.0,34.5012,34.5012,34.4831,34.5012,38954.0
2018-01-23 11:15:00,37.98,37.98,37.97,37.98,16158.0,34.5012,34.5012,34.4922,34.5012,16158.0
2018-01-23 11:20:00,37.98,37.98,37.97,37.98,10431.0,34.5012,34.5012,34.4922,34.5012,10431.0
2018-01-23 11:25:00,37.97,37.99,37.96,37.98,80017.0,34.4922,34.5103,34.4831,34.5012,80017.0
2018-01-23 11:30:00,37.98,37.99,37.97,37.99,63563.0,34.5012,34.5103,34.4922,34.5103,63563.0
2018-01-23 11:35:00,37.99,37.99,37.98,37.98,6855.0,34.5103,34.5103,34.5012,34.5012,6855.0
2018-01-23 11:40:00,37.99,38.0,37.97,38.0,66010.0,34.5103,34.5194,34.4922,34.5194,66010.0
2018-01-23 11:45:00,38.0,38.01,37.99,37.99,42227.0,34.5194,34.5285,34.5103,34.5103,42227.0
2018-01-23 11:50:00,37.99,38.0,37.97,38.0,23705.0,34.5103,34.5194,34.4922,34.5194,23705.0
2018-01-23 11:55:00,38.0,38.0,37.97,37.98,50531.0,34.5194,34.5194,34.4922,34.5012,50531.0
2018-01-23 12:00:00,37.98,37.99,37.97,37.98,10710.0,34.5012,34.5103,34.4922,34.5012,10710.0
2018-01-23 12:05:00,37.98,37.99,37.97,37.98,53445.0,34.5012,34.5103,34.4922,34.5012,53445.0
2018-01-23 12:10:00,37.97,37.99,37.96,37.96,105297.0,34.4922,34.5103,34.4831,34.4831,105297.0
2018-01-23 12:15:00,37.97,37.97,37.96,37.97,17632.0,34.4922,34.4922,34.4831,34.4922,17632.0
2018-01-23 12:20:00,37.97,37.97,37.96,37.97,7182.0,34.4922,34.4922,34.4831,34.4922,7182.0
2018-01-23 12:25:00,37.96,37.97,37.94,37.95,26998.0,34.4831,34.4922,34.4649,34.474,26998.0
2018-01-23 12:30:00,37.95,37.97,37.94,37.95,94583.0,34.474,34.4922,34.4649,34.474,94583.0
2018-01-23 12:35:00,37.96,37.96,37.95,37.95,9615.0,34.4831,34.4831,34.474,34.474,9615.0
2018-01-23 12:40:00,37.96,37.97,37.95,37.96,156011.0,34.4831,34.4922,34.474,34.4831,156011.0
2018-01-23 12:45:00,37.96,37.99,37.95,37.97,95356.0,34.4831,34.5103,34.474,34.4922,95356.0
2018-01-23 12:50:00,37.96,37.97,37.95,37.96,23938.0,34.4831,34.4922,34.474,34.4831,23938.0
2018-01-23 12:55:00,37.96,37.98,37.96,37.98,26095.0,34.4831,34.5012,34.4831,34.5012,26095.0
2018-01-23 13:00:00,37.98,37.98,37.97,37.98,2383.0,34.5012,34.5012,34.4922,34.5012,2383.0
2018-01-23 13:05:00,37.98,37.98,37.97,37.97,12168.0,34.5012,34.5012,34.4922,34.4922,12168.0
2018-01-23 13:10:00,37.98,38.0,37.97,37.98,29751.0,34.5012,34.5194,34.4922,34.5012,29751.0
2018-01-23 13:15:00,37.98,37.98,37.96,37.98,57167.0,34.5012,34.5012,34.4831,34.5012,57167.0
2018-01-23 13:20:00,37.98,37.98,37.96,37.97,19619.0,34.5012,34.5012,34.4831,34.4922,19619.0
2018-01-23 13:25:00,37.97,37.98,37.96,37.98,17482.0,34.4922,34.5012,34.4831,34.5012,17482.0
2018-01-23 13:30:00,37.98,37.99,37.97,37.99,11479.0,34.5012,34.5103,34.4922,34.5103,11479.0
2018-01-23 13:35:00,37.99,37.99,37.98,37.99,5595.0,34.5103,34.5103,34.5012,34.5103,5595.0
2018-01-23 13:40:00,37.99,38.0,37.98,37.98,21977.0,34.5103,34.5194,34.5012,34.5012,21977.0
2018-01-23 13:45:00,37.98,38.0,37.98,38.0,6459.0,34.5012,34.5194,34.5012,34.5194,6459.0
2018-01-23 13:50:00,38.0,38.01,37.99,38.01,13633.0,34.5194,34.5285,34.5103,34.5285,13633.0
2018-01-23 13:55:00,38.0,38.01,38.0,38.01,5590.0,34.5194,34.5285,34.5194,34.5285,5590.0
2018-01-23 14:00:00,38.01,38.01,37.99,38.0,9531.0,34.5285,34.5285,34.5103,34.5194,9531.0
2018-01-23 14:05:00,37.99,38.01,37.99,38.0,25178.0,34.5103,34.5285,34.5103,34.5194,25178.0
2018-01-23 14:10:00,37.99,38.0,37.98,37.98,4447.0,34.5103,34.5194,34.5012,34.5012,4447.0
2018-01-23 14:15:00,37.98,37.99,37.95,37.95,65213.0,34.5012,34.5103,34.474,34.474,65213.0
2018-01-23 14:20:00,37.95,37.96,37.94,37.95,14164.0,34.474,34.4831,34.4649,34.474,14164.0
2018-01-23 14:25:00,37.95,37.98,37.94,37.97,42121.0,34.474,34.5012,34.4649,34.4922,42121.0
2018-01-23 14:30:00,37.96,37.99,37.96,37.98,25506.0,34.4831,34.5103,34.4831,34.5012,25506.0
2018-01-23 14:35:00,37.98,37.99,37.97,37.99,32829.0,34.5012,34.5103,34.4922,34.5103,32829.0
2018-01-23 14:40:00,37.99,38.0,37.98,37.99,33462.0,34.5103,34.5194,34.5012,34.5103,33462.0
2018-01-23 14:45:00,37.99,38.03,37.98,38.02,76819.0,34.5103,34.5467,34.5012,34.5376,76819.0
2018-01-23 14:50:00,38.02,38.03,38.02,38.03,64350.0,34.5376,34.5467,34.5376,34.5467,64350.0
2018-01-23 14:55:00,38.02,38.04,38.02,38.04,29882.0,34.5376,34.5557,34.5376,34.5557,29882.0
2018-01-23 15:00:00,38.03,38.04,38.02,38.02,25097.0,34.5467,34.5557,34.5376,34.5376,25097.0
2018-01-23 15:05:00,38.02,38.03,38.02,38.02,17179.0,34.5376,34.5467,34.5376,34.5376,17179.0
2018-01-23 15:10:00,38.02,38.03,37.99,38.0,17429.0,34.5376,34.5467,34.5103,34.5194,17429.0
2018-01-23 15:15:00,38.0,38.01,37.99,38.01,18639.0,34.5194,34.5285,34.5103,34.5285,18639.0
2018-01-23 15:20:00,38.01,38.03,38.0,38.02,25996.0,34.5285,34.5467,34.5194,34.5376,25996.0
2018-01-23 15:25:00,38.02,38.03,38.01,38.02,19966.0,34.5376,34.5467,34.5285,34.5376,19966.0
2018-01-23 15:30:00,38.02,38.03,38.01,38.03,25888.0,34.5376,34.5467,34.5285,34.5467,25888.0
2018-01-23 15:35:00,38.03,38.03,38.02,38.02,25738.0,34.5467,34.5467,34.5376,34.5376,25738.0
2018-01-23 15:40:00,38.03,38.03,38.02,38.02,18701.0,34.5467,34.5467,34.5376,34.5376,18701.0
2018-01-23 15:45:00,38.03,38.03,38.02,38.02,23440.0,34.5467,34.5467,34.5376,34.5376,23440.0
2018-01-23 15:50:00,38.02,38.04,38.02,38.04,61811.0,34.5376,34.5557,34.5376,34.5557,61811.0
2018-01-23 15:55:00,38.04,38.07,38.01,38.06,360294.0,34.5557,34.583,34.5285,34.5739,360294.0
2018-01-24 09:30:00,38.08,38.1,38.01,38.07,81779.0,34.5921,34.6103,34.5285,34.583,81779.0
2018-01-24 09:35:00,38.08,38.11,38.07,38.09,72417.0,34.5921,34.6193,34.583,34.6012,72417.0
2018-01-24 09:40:00,38.1,38.11,38.07,38.09,124307.0,34.6103,34.6193,34.583,34.6012,124307.0
2018-01-24 09:45:00,38.09,38.11,38.09,38.1,94780.0,34.6012,34.6193,34.6012,34.6103,94780.0
2018-01-24 09:50:00,38.1,38.13,38.09,38.12,31436.0,34.6103,34.6375,34.6012,34.6284,31436.0
2018-01-24 09:55:00,38.13,38.17,38.12,38.16,41555.0,34.6375,34.6738,34.6284,34.6648,41555.0
2018-01-24 10:00:00,38.16,38.18,38.15,38.18,17200.0,34.6648,34.6829,34.6557,34.6829,17200.0
2018-01-24 10:05:00,38.18,38.19,38.16,38.18,31523.0,34.6829,34.692,34.6648,34.6829,31523.0
2018-01-24 10:10:00,38.18,38.21,38.17,38.2,100282.0,34.6829,34.7102,34.6738,34.7011,100282.0
2018-01-24 10:15:00,38.2,38.21,38.16,38.18,27500.0,34.7011,34.7102,34.6648,34.6829,27500.0
2018-01-24 10:20:00,38.18,38.19,38.16,38.16,76800.0,34.6829,34.692,34.6648,34.6648,76800.0
2018-01-24 10:25:00,38.16,38.18,38.15,38.18,29505.0,34.6648,34.6829,34.6557,34.6829,29505.0
2018-01-24 10:30:00,38.18,38.18,38.16,38.18,50404.0,34.6829,34.6829,34.6648,34.6829,50404.0
2018-01-24 10:35:00,38.18,38.18,38.16,38.17,28400.0,34.6829,34.6829,34.6648,34.6738,28400.0
2018-01-24 10:40:00,38.16,38.18,38.16,38.16,77282.0,34.6648,34.6829,34.6648,34.6648,77282.0
2018-01-24 10:45:00,38.17,38.19,38.16,38.16,46876.0,34.6738,34.692,34.6648,34.6648,46876.0
2018-01-24 10:50:00,38.16,38.17,38.15,38.16,11190.0,34.6648,34.6738,34.6557,34.6648,11190.0
2018-01-24 10:55:00,38.16,38.16,38.14,38.15,28317.0,34.6648,34.6648,34.6466,34.6557,28317.0
2018-01-24 11:00:00,38.14,38.15,38.12,38.13,36683.0,34.6466,34.6557,34.6284,34.6375,36683.0
2018-01-24 11:05:00,38.13,38.15,38.12,38.13,23409.0,34.6375,34.6557,34.6284,34.6375,23409.0
2018-01-24 11:10:00,38.13,38.13,38.06,38.06,92201.0,34.6375,34.6375,34.5739,34.5739,92201.0
2018-01-24 11:15:00,38.06,38.08,38.04,38.08,52232.0,34.5739,34.5921,34.5557,34.5921,52232.0
2018-01-24 11:20:00,38.08,38.1,38.08,38.09,46826.0,34.5921,34.6103,34.5921,34.6012,46826.0
2018-01-24 11:25:00,38.09,38.1,38.06,38.07,8071.0,34.6012,34.6103,34.5739,34.583,8071.0
2018-01-24 11:30:00,38.06,38.06,37.99,38.0,85098.0,34.5739,34.5739,34.5103,34.5194,85098.0
2018-01-24 11:35:00,38.0,38.01,37.96,37.98,94106.0,34.5194,34.5285,34.4831,34.5012,94106.0
2018-01-24 11:40:00,37.98,38.03,37.97,38.02,115193.0,34.5012,34.5467,34.4922,34.5376,115193.0
2018-01-24 11:45:00,38.02,38.03,38.0,38.0,16148.0,34.5376,34.5467,34.5194,34.5194,16148.0
2018-01-24 11:50:00,38.0,38.04,37.99,38.04,11818.0,34.5194,34.5557,34.5103,34.5557,11818.0
2018-01-24 11:55:00,38.03,38.04,38.0,38.02,16195.0,34.5467,34.5557,34.5194,34.5376,16195.0
2018-01-24 12:00:00,38.02,38.02,37.98,38.01,14453.0,34.5376,34.5376,34.5012,34.5285,14453.0
2018-01-24 12:05:00,38.02,38.04,38.01,38.02,33596.0,34.5376,34.5557,34.5285,34.5376,33596.0
2018-01-24 12:10:00,38.02,38.05,38.02,38.05,25308.0,34.5376,34.5648,34.5376,34.5648,25308.0
2018-01-24 12:15:00,38.05,38.06,38.02,38.04,40527.0,34.5648,34.5739,34.5376,34.5557,40527.0
2018-01-24 12:20:00,38.05,38.05,37.99,38.0,27388.0,34.5648,34.5648,34.5103,34.5194,27388.0
2018-01-24 12:25:00,38.01,38.02,37.98,38.0,22125.0,34.5285,34.5376,34.5012,34.5194,22125.0
2018-01-24 12:30:00,38.01,38.02,37.98,38.02,11445.0,34.5285,34.5376,34.5012,34.5376,11445.0
2018-01-24 12:35:00,38.01,38.02,37.97,37.98,25182.0,34.5285,34.5376,34.4922,34.5012,25182.0
2018-01-24 12:40:00,37.98,38.0,37.97,37.99,31330.0,34.5012,34.5194,34.4922,34.5103,31330.0
2018-01-24 12:45:00,37.98,37.99,37.96,37.98,44770.0,34.5012,34.5103,34.4831,34.5012,44770.0
2018-01-24 12:50:00,37.98,37.99,37.96,37.98,11500.0,34.5012,34.5103,34.4831,34.5012,11500.0
2018-01-24 12:55:00,37.98,38.0,37.98,38.0,12090.0,34.5012,34.5194,34.5012,34.5194,12090.0
2018-01-24 13:00:00,38.0,38.01,37.99,38.0,30085.0,34.5194,34.5285,34.5103,34.5194,30085.0
2018-01-24 13:05:00,38.0,38.0,37.96,37.97,77041.0,34.5194,34.5194,34.4831,34.4922,77041.0
2018-01-24 13:10:00,37.96,37.98,37.95,37.98,91148.0,34.4831,34.5012,34.474,34.5012,91148.0
2018-01-24 13:15:00,37.98,37.98,37.94,37.96,31619.0,34.5012,34.5012,34.4649,34.4831,31619.0
2018-01-24 13:20:00,37.95,37.98,37.95,37.98,19210.0,34.474,34.5012,34.474,34.5012,19210.0
2018-01-24 13:25:00,37.98,38.01,37.97,38.01,22796.0,34.5012,34.5285,34.4922,34.5285,22796.0
2018-01-24 13:30:00,38.01,38.04,38.0,38.02,35788.0,34.5285,34.5557,34.5194,34.5376,35788.0
2018-01-24 13:35:00,38.02,38.04,38.01,38.04,39372.0,34.5376,34.5557,34.5285,34.5557,39372.0
2018-01-24 13:40:00,38.03,38.06,38.03,38.05,48633.0,34.5467,34.5739,34.5467,34.5648,48633.0
2018-01-24 13:45:00,38.06,38.07,38.04,38.07,20363.0,34.5739,34.583,34.5557,34.583,20363.0
2018-01-24 13:50:00,38.07,38.08,38.05,38.07,22507.0,34.583,34.5921,34.5648,34.583,22507.0
2018-01-24 13:55:00,38.08,38.08,38.05,38.07,41799.0,34.5921,34.5921,34.5648,34.583,41799.0
2018-01-24 14:00:00,38.06,38.07,38.03,38.04,27990.0,34.5739,34.583,34.5467,34.5557,27990.0
2018-01-24 14:05:00,38.04,38.06,38.03,38.04,15178.0,34.5557,34.5739,34.5467,34.5557,15178.0
2018-01-24 14:10:00,38.04,38.06,38.04,38.05,14462.0,34.5557,34.5739,34.5557,34.5648,14462.0
2018-01-24 14:15:00,38.05,38.08,38.03,38.07,37880.0,34.5648,34.5921,34.5467,34.583,37880.0
2018-01-24 14:20:00,38.08,38.09,38.05,38.07,27551.0,34.5921,34.6012,34.5648,34.583,27551.0
2018-01-24 14:25:00,38.07,38.09,38.06,38.08,3169.0,34.583,34.6012,34.5739,34.5921,3169.0
2018-01-24 14:30:00,38.09,38.09,38.07,38.08,13584.0,34.6012,34.6012,34.583,34.5921,13584.0
2018-01-24 14:35:00,38.08,38.08,38.07,38.08,7718.0,34.5921,34.5921,34.583,34.5921,7718.0
2018-01-24 14:40:00,38.07,38.08,38.06,38.08,40750.0,34.583,34.5921,34.5739,34.5921,40750.0
2018-01-24 14:45:00,38.08,38.1,38.07,38.09,82913.0,34.5921,34.6103,34.583,34.6012,82913.0
2018-01-24 14:50:00,38.09,38.09,38.06,38.07,60973.0,34.6012,34.6012,34.5739,34.583,60973.0
2018-01-24 14:55:00,38.07,38.09,38.06,38.07,48811.0,34.583,34.6012,34.5739,34.583,48811.0
2018-01-24 15:00:00,38.08,38.08,38.03,38.04,103283.0,34.5921,34.5921,34.5467,34.5557,103283.0
2018-01-24 15:05:00,38.04,38.06,38.04,38.05,29140.0,34.5557,34.5739,34.5557,34.5648,29140.0
2018-01-24 15:10:00,38.05,38.06,38.02,38.05,59500.0,34.5648,34.5739,34.5376,34.5648,59500.0
2018-01-24 15:15:00,38.04,38.06,38.03,38.05,55312.0,34.5557,34.5739,34.5467,34.5648,55312.0
2018-01-24 15:20:00,38.05,38.06,38.03,38.06,26968.0,34.5648,34.5739,34.5467,34.5739,26968.0
2018-01-24 15:25:00,38.06,38.07,38.03,38.05,41038.0,34.5739,34.583,34.5467,34.5648,41038.0
2018-01-24 15:30:00,38.04,38.05,38.03,38.05,31209.0,34.5557,34.5648,34.5467,34.5648,31209.0
2018-01-24 15:35:00,38.05,38.09,38.05,38.08,36068.0,34.5648,34.6012,34.5648,34.5921,36068.0
2018-01-24 15:40:00,38.08,38.08,38.04,38.06,64536.0,34.5921,34.5921,34.5557,34.5739,64536.0
2018-01-24 15:45:00,38.06,38.09,38.04,38.05,267553.0,34.5739,34.6012,34.5557,34.5648,267553.0
2018-01-24 15:50:00,38.04,38.04,38.02,38.02,84211.0,34.5557,34.5557,34.5376,34.5376,84211.0
2018-01-24 15:55:00,38.02,38.02,37.97,37.97,591728.0,34.5376,34.5376,34.4922,34.4922,591728.0
2018-01-25 09:30:00,37.86,37.89,37.85,37.88,156779.0,34.3922,34.4195,34.3831,34.4104,156779.0
2018-01-25 09:35:00,37.88,37.88,37.8,37.81,61499.0,34.4104,34.4104,34.3377,34.3468,61499.0
2018-01-25 09:40:00,37.81,37.83,37.8,37.82,46162.0,34.3468,34.365,34.3377,34.3559,46162.0
2018-01-25 09:45:00,37.82,37.82,37.79,37.8,66004.0,34.3559,34.3559,34.3286,34.3377,66004.0
2018-01-25 09:50:00,37.8,37.8,37.75,37.76,47086.0,34.3377,34.3377,34.2923,34.3014,47086.0
2018-01-25 09:55:00,37.75,37.75,37.7,37.71,99003.0,34.2923,34.2923,34.2469,34.256,99003.0
2018-01-25 10:00:00,37.7,37.75,37.7,37.75,101955.0,34.2469,34.2923,34.2469,34.2923,101955.0
2018-01-25 10:05:00,37.76,37.79,37.75,37.76,53840.0,34.3014,34.3286,34.2923,34.3014,53840.0
2018-01-25 10:10:00,37.76,37.8,37.74,37.77,39434.0,34.3014,34.3377,34.2832,34.3105,39434.0
2018-01-25 10:15:00,37.77,37.78,37.75,37.77,29736.0,34.3105,34.3196,34.2923,34.3105,29736.0
2018-01-25 10:20:00,37.77,37.79,37.76,37.79,56877.0,34.3105,34.3286,34.3014,34.3286,56877.0
2018-01-25 10:25:00,37.78,37.8,37.76,37.79,15728.0,34.3196,34.3377,34.3014,34.3286,15728.0
2018-01-25 10:30:00,37.8,37.83,37.78,37.83,36447.0,34.3377,34.365,34.3196,34.365,36447.0
2018-01-25 10:35:00,37.83,37.84,37.82,37.83,60203.0,34.365,34.3741,34.3559,34.365,60203.0
2018-01-25 10:40:00,37.83,37.84,37.8,37.82,33044.0,34.365,34.3741,34.3377,34.3559,33044.0
2018-01-25 10:45:00,37.82,37.83,37.8,37.81,26133.0,34.3559,34.365,34.3377,34.3468,26133.0
2018-01-25 10:50:00,37.82,37.84,37.82,37.82,36238.0,34.3559,34.3741,34.3559,34.3559,36238.0
2018-01-25 10:55:00,37.83,37.84,37.81,37.82,49801.0,34.365,34.3741,34.3468,34.3559,49801.0
2018-01-25 11:00:00,37.83,37.84,37.82,37.83,43717.0,34.365,34.3741,34.3559,34.365,43717.0
2018-01-25 11:05:00,37.83,37.84,37.83,37.84,10312.0,34.365,34.3741,34.365,34.3741,10312.0
2018-01-25 11:10:00,37.84,37.86,37.83,37.85,31374.0,34.3741,34.3922,34.365,34.3831,31374.0
2018-01-25 11:15:00,37.85,37.89,37.85,37.88,46606.0,34.3831,34.4195,34.3831,34.4104,46606.0
2018-01-25 11:20:00,37.89,37.9,37.88,37.9,18132.0,34.4195,34.4286,34.4104,34.4286,18132.0
2018-01-25 11:25:00,37.9,37.92,37.89,37.91,35065.0,34.4286,34.4467,34.4195,34.4377,35065.0
2018-01-25 11:30:00,37.92,37.93,37.9,37.93,72048.0,34.4467,34.4558,34.4286,34.4558,72048.0
2018-01-25 11:35:00,37.93,37.96,37.93,37.94,55833.0,34.4558,34.4831,34.4558,34.4649,55833.0
2018-01-25 11:40:00,37.95,37.96,37.93,37.95,34163.0,34.474,34.4831,34.4558,34.474,34163.0
2018-01-25 11:45:00,37.95,37.96,37.92,37.93,145921.0,34.474,34.4831,34.4467,34.4558,145921.0
2018-01-25 11:50:00,37.93,37.94,37.91,37.92,24178.0,34.4558,34.4649,34.4377,34.4467,24178.0
2018-01-25 11:55:00,37.92,37.93,37.91,37.93,12263.0,34.4467,34.4558,34.4377,34.4558,12263.0
2018-01-25 12:00:00,37.92,37.93,37.92,37.92,17575.0,34.4467,34.4558,34.4467,34.4467,17575.0
2018-01-25 12:05:00,37.93,37.96,37.92,37.95,136144.0,34.4558,34.4831,34.4467,34.474,136144.0
2018-01-25 12:10:00,37.95,37.98,37.95,37.96,119932.0,34.474,34.5012,34.474,34.4831,119932.0
2018-01-25 12:15:00,37.96,37.97,37.95,37.97,20620.0,34.4831,34.4922,34.474,34.4922,20620.0
2018-01-25 12:20:00,37.97,37.97,37.94,37.95,52854.0,34.4922,34.4922,34.4649,34.474,52854.0
2018-01-25 12:25:00,37.95,37.97,37.94,37.97,72763.0,34.474,34.4922,34.4649,34.4922,72763.0
2018-01-25 12:30:00,37.97,38.0,37.97,38.0,86149.0,34.4922,34.5194,34.4922,34.5194,86149.0
2018-01-25 12:35:00,37.99,38.0,37.98,37.99,86835.0,34.5103,34.5194,34.5012,34.5103,86835.0
2018-01-25 12:40:00,37.98,38.01,37.97,38.0,187024.0,34.5012,34.5285,34.4922,34.5194,187024.0
2018-01-25 12:45:00,37.99,38.01,37.99,38.01,16346.0,34.5103,34.5285,34.5103,34.5285,16346.0
2018-01-25 12:50:00,38.01,38.01,38.0,38.0,41345.0,34.5285,34.5285,34.5194,34.5194,41345.0
2018-01-25 12:55:00,38.01,38.01,38.0,38.01,51367.0,34.5285,34.5285,34.5194,34.5285,51367.0
2018-01-25 13:00:00,38.01,38.01,38.0,38.01,50178.0,34.5285,34.5285,34.5194,34.5285,50178.0
2018-01-25 13:05:00,38.01,38.03,38.01,38.02,78475.0,34.5285,34.5467,34.5285,34.5376,78475.0
2018-01-25 13:10:00,38.02,38.05,38.02,38.05,62842.0,34.5376,34.5648,34.5376,34.5648,62842.0
2018-01-25 13:15:00,38.05,38.05,38.04,38.05,62176.0,34.5648,34.5648,34.5557,34.5648,62176.0
2018-01-25 13:20:00,38.05,38.05,38.02,38.04,39677.0,34.5648,34.5648,34.5376,34.5557,39677.0
2018-01-25 13:25:00,38.04,38.04,38.03,38.03,9559.0,34.5557,34.5557,34.5467,34.5467,9559.0
2018-01-25 13:30:00,38.03,38.03,38.01,38.01,11972.0,34.5467,34.5467,34.5285,34.5285,11972.0
2018-01-25 13:35:00,38.01,38.01,37.99,38.01,53602.0,34.5285,34.5285,34.5103,34.5285,53602.0
2018-01-25 13:40:00,38.01,38.02,38.0,38.01,28993.0,34.5285,34.5376,34.5194,34.5285,28993.0
2018-01-25 13:45:00,38.01,38.02,38.0,38.01,8227.0,34.5285,34.5376,34.5194,34.5285,8227.0
2018-01-25 13:50:00,38.02,38.03,38.01,38.02,24825.0,34.5376,34.5467,34.5285,34.5376,24825.0
2018-01-25 13:55:00,38.02,38.03,38.01,38.02,23534.0,34.5376,34.5467,34.5285,34.5376,23534.0
2018-01-25 14:00:00,38.02,38.03,37.98,37.99,40760.0,34.5376,34.5467,34.5012,34.5103,40760.0
2018-01-25 14:05:00,38.0,38.0,37.95,37.98,85479.0,34.5194,34.5194,34.474,34.5012,85479.0
2018-01-25 14:10:00,37.98,37.99,37.93,37.97,185213.0,34.5012,34.5103,34.4558,34.4922,185213.0
2018-01-25 14:15:00,37.96,37.98,37.95,37.98,48377.0,34.4831,34.5012,34.474,34.5012,48377.0
2018-01-25 14:20:00,37.98,37.98,37.94,37.94,52768.0,34.5012,34.5012,34.4649,34.4649,52768.0
2018-01-25 14:25:00,37.94,37.96,37.92,37.92,44758.0,34.4649,34.4831,34.4467,34.4467,44758.0
2018-01-25 14:30:00,37.92,37.93,37.9,37.9,85680.0,34.4467,34.4558,34.4286,34.4286,85680.0
2018-01-25 14:35:00,37.9,37.9,37.86,37.87,87539.0,34.4286,34.4286,34.3922,34.4013,87539.0
2018-01-25 14:40:00,37.87,37.88,37.86,37.88,96413.0,34.4013,34.4104,34.3922,34.4104,96413.0
2018-01-25 14:45:00,37.87,37.88,37.83,37.86,74949.0,34.4013,34.4104,34.365,34.3922,74949.0
2018-01-25 14:50:00,37.86,37.86,37.82,37.84,96338.0,34.3922,34.3922,34.3559,34.3741,96338.0
2018-01-25 14:55:00,37.84,37.88,37.83,37.88,220569.0,34.3741,34.4104,34.365,34.4104,220569.0
2018-01-25 15:00:00,37.88,37.89,37.85,37.86,214417.0,34.4104,34.4195,34.3831,34.3922,214417.0
2018-01-25 15:05:00,37.86,37.87,37.85,37.87,93923.0,34.3922,34.4013,34.3831,34.4013,93923.0
2018-01-25 15:10:00,37.86,37.86,37.82,37.83,86182.0,34.3922,34.3922,34.3559,34.365,86182.0
2018-01-25 15:15:00,37.83,37.87,37.83,37.86,66393.0,34.365,34.4013,34.365,34.3922,66393.0
2018-01-25 15:20:00,37.87,37.89,37.86,37.87,56873.0,34.4013,34.4195,34.3922,34.4013,56873.0
2018-01-25 15:25:00,37.88,37.88,37.86,37.87,9623.0,34.4104,34.4104,34.3922,34.4013,9623.0
2018-01-25 15:30:00,37.87,37.87,37.85,37.86,35374.0,34.4013,34.4013,34.3831,34.3922,35374.0
2018-01-25 15:35:00,37.86,37.86,37.84,37.84,84682.0,34.3922,34.3922,34.3741,34.3741,84682.0
2018-01-25 15:40:00,37.84,37.84,37.82,37.83,55976.0,34.3741,34.3741,34.3559,34.365,55976.0
2018-01-25 15:45:00,37.82,37.83,37.8,37.8,92528.0,34.3559,34.365,34.3377,34.3377,92528.0
2018-01-25 15:50:00,37.8,37.81,37.77,37.77,189034.0,34.3377,34.3468,34.3105,34.3105,189034.0
2018-01-25 15:55:00,37.77,37.77,37.71,37.73,414903.0,34.3105,34.3105,34.256,34.2741,414903.0
2018-01-26 09:30:00,37.91,37.92,37.82,37.83,40244.0,34.4377,34.4467,34.3559,34.365,40244.0
2018-01-26 09:35:00,37.83,37.87,37.83,37.86,46157.0,34.365,34.4013,34.365,34.3922,46157.0
2018-01-26 09:40:00,37.87,37.87,37.83,37.84,33024.0,34.4013,34.4013,34.365,34.3741,33024.0
2018-01-26 09:45:00,37.84,37.85,37.81,37.84,28639.0,34.3741,34.3831,34.3468,34.3741,28639.0
2018-01-26 09:50:00,37.85,37.87,37.85,37.87,54357.0,34.3831,34.4013,34.3831,34.4013,54357.0
2018-01-26 09:55:00,37.87,37.89,37.86,37.89,12159.0,34.4013,34.4195,34.3922,34.4195,12159.0
2018-01-26 10:00:00,37.89,37.91,37.88,37.89,27229.0,34.4195,34.4377,34.4104,34.4195,27229.0
2018-01-26 10:05:00,37.89,37.89,37.88,37.89,2675.0,34.4195,34.4195,34.4104,34.4195,2675.0
2018-01-26 10:10:00,37.89,37.89,37.86,37.86,39007.0,34.4195,34.4195,34.3922,34.3922,39007.0
2018-01-26 10:15:00,37.86,37.87,37.84,37.86,32328.0,34.3922,34.4013,34.3741,34.3922,32328.0
2018-01-26 10:20:00,37.86,37.87,37.83,37.84,23421.0,34.3922,34.4013,34.365,34.3741,23421.0
2018-01-26 10:25:00,37.83,37.87,37.83,37.87,21801.0,34.365,34.4013,34.365,34.4013,21801.0
2018-01-26 10:30:00,37.86,37.87,37.85,37.86,9498.0,34.3922,34.4013,34.3831,34.3922,9498.0
2018-01-26 10:35:00,37.86,37.88,37.85,37.88,36515.0,34.3922,34.4104,34.3831,34.4104,36515.0
2018-01-26 10:40:00,37.88,37.9,37.88,37.9,23412.0,34.4104,34.4286,34.4104,34.4286,23412.0
2018-01-26 10:45:00,37.89,37.9,37.89,37.9,5812.0,34.4195,34.4286,34.4195,34.4286,5812.0
2018-01-26 10:50:00,37.9,37.91,37.89,37.9,22940.0,34.4286,34.4377,34.4195,34.4286,22940.0
2018-01-26 10:55:00,37.9,37.9,37.87,37.87,16292.0,34.4286,34.4286,34.4013,34.4013,16292.0
2018-01-26 11:00:00,37.87,37.88,37.87,37.87,3996.0,34.4013,34.4104,34.4013,34.4013,3996.0
2018-01-26 11:05:00,37.88,37.91,37.87,37.91,27059.0,34.4104,34.4377,34.4013,34.4377,27059.0
2018-01-26 11:10:00,37.91,37.91,37.9,37.91,9931.0,34.4377,34.4377,34.4286,34.4377,9931.0
2018-01-26 11:15:00,37.91,37.92,37.9,37.91,31331.0,34.4377,34.4467,34.4286,34.4377,31331.0
2018-01-26 11:20:00,37.91,37.94,37.9,37.92,102902.0,34.4377,34.4649,34.4286,34.4467,102902.0
2018-01-26 11:25:00,37.92,37.94,37.92,37.93,111472.0,34.4467,34.4649,34.4467,34.4558,111472.0
2018-01-26 11:30:00,37.93,37.95,37.92,37.95,65924.0,34.4558,34.474,34.4467,34.474,65924.0
2018-01-26 11:35:00,37.95,37.95,37.94,37.95,68024.0,34.474,34.474,34.4649,34.474,68024.0
2018-01-26 11:40:00,37.95,37.96,37.94,37.95,140034.0,34.474,34.4831,34.4649,34.474,140034.0
2018-01-26 11:45:00,37.95,37.96,37.95,37.95,19568.0,34.474,34.4831,34.474,34.474,19568.0
2018-01-26 11:50:00,37.96,37.96,37.95,37.95,59368.0,34.4831,34.4831,34.474,34.474,59368.0
2018-01-26 11:55:00,37.96,37.96,37.95,37.95,86437.0,34.4831,34.4831,34.474,34.474,86437.0
2018-01-26 12:00:00,37.96,37.96,37.95,37.95,113823.0,34.4831,34.4831,34.474,34.474,113823.0
2018-01-26 12:05:00,37.96,37.97,37.95,37.95,62051.0,34.4831,34.4922,34.474,34.474,62051.0
2018-01-26 12:10:00,37.95,37.96,37.95,37.96,73958.0,34.474,34.4831,34.474,34.4831,73958.0
2018-01-26 12:15:00,37.95,37.97,37.95,37.96,69185.0,34.474,34.4922,34.474,34.4831,69185.0
2018-01-26 12:20:00,37.96,37.97,37.95,37.97,10403.0,34.4831,34.4922,34.474,34.4922,10403.0
2018-01-26 12:25:00,37.97,37.97,37.96,37.97,6127.0,34.4922,34.4922,34.4831,34.4922,6127.0
2018-01-26 12:30:00,37.97,37.97,37.95,37.96,32774.0,34.4922,34.4922,34.474,34.4831,32774.0
2018-01-26 12:35:00,37.96,37.96,37.95,37.95,35691.0,34.4831,34.4831,34.474,34.474,35691.0
2018-01-26 12:40:00,37.95,37.96,37.95,37.96,21838.0,34.474,34.4831,34.474,34.4831,21838.0
2018-01-26 12:45:00,37.96,37.96,37.95,37.95,8720.0,34.4831,34.4831,34.474,34.474,8720.0
2018-01-26 12:50:00,37.96,37.97,37.95,37.97,62492.0,34.4831,34.4922,34.474,34.4922,62492.0
2018-01-26 12:55:00,37.97,37.97,37.96,37.97,40938.0,34.4922,34.4922,34.4831,34.4922,40938.0
2018-01-26 13:00:00,37.97,37.97,37.94,37.95,54214.0,34.4922,34.4922,34.4649,34.474,54214.0
2018-01-26 13:05:00,37.95,37.96,37.95,37.96,59054.0,34.474,34.4831,34.474,34.4831,59054.0
2018-01-26 13:10:00,37.95,37.96,37.95,37.95,27755.0,34.474,34.4831,34.474,34.474,27755.0
2018-01-26 13:15:00,37.96,37.96,37.94,37.95,65252.0,34.4831,34.4831,34.4649,34.474,65252.0
2018-01-26 13:20:00,37.95,37.96,37.94,37.95,55717.0,34.474,34.4831,34.4649,34.474,55717.0
2018-01-26 13:25:00,37.95,37.97,37.94,37.95,78400.0,34.474,34.4922,34.4649,34.474,78400.0
2018-01-26 13:30:00,37.95,37.96,37.95,37.96,4895.0,34.474,34.4831,34.474,34.4831,4895.0
2018-01-26 13:35:00,37.96,37.96,37.95,37.96,11377.0,34.4831,34.4831,34.474,34.4831,11377.0
2018-01-26 13:40:00,37.96,37.97,37.95,37.97,10581.0,34.4831,34.4922,34.474,34.4922,10581.0
2018-01-26 13:45:00,37.97,37.98,37.96,37.98,18661.0,34.4922,34.5012,34.4831,34.5012,18661.0
2018-01-26 13:50:00,37.98,37.98,37.95,37.97,30063.0,34.5012,34.5012,34.474,34.4922,30063.0
2018-01-26 13:55:00,37.97,37.99,37.96,37.98,12863.0,34.4922,34.5103,34.4831,34.5012,12863.0
2018-01-26 14:00:00,37.98,37.98,37.97,37.98,4540.0,34.5012,34.5012,34.4922,34.5012,4540.0
2018-01-26 14:05:00,37.98,37.98,37.97,37.98,15612.0,34.5012,34.5012,34.4922,34.5012,15612.0
2018-01-26 14:10:00,37.98,37.99,37.97,37.99,18351.0,34.5012,34.5103,34.4922,34.5103,18351.0
2018-01-26 14:15:00,37.99,38.0,37.99,38.0,16409.0,34.5103,34.5194,34.5103,34.5194,16409.0
2018-01-26 14:20:00,38.0,38.01,37.99,38.0,71698.0,34.5194,34.5285,34.5103,34.5194,71698.0
2018-01-26 14:25:00,38.01,38.01,37.99,37.99,126935.0,34.5285,34.5285,34.5103,34.5103,126935.0
2018-01-26 14:30:00,37.98,37.99,37.97,37.99,5249.0,34.5012,34.5103,34.4922,34.5103,5249.0
2018-01-26 14:35:00,37.99,37.99,37.98,37.99,12503.0,34.5103,34.5103,34.5012,34.5103,12503.0
2018-01-26 14:40:00,37.99,37.99,37.98,37.98,10461.0,34.5103,34.5103,34.5012,34.5012,10461.0
2018-01-26 14:45:00,37.98,38.0,37.98,38.0,26036.0,34.5012,34.5194,34.5012,34.5194,26036.0
2018-01-26 14:50:00,37.99,38.0,37.98,37.98,14489.0,34.5103,34.5194,34.5012,34.5012,14489.0
2018-01-26 14:55:00,37.98,38.0,37.98,37.98,19624.0,34.5012,34.5194,34.5012,34.5012,19624.0
2018-01-26 15:00:00,37.98,37.99,37.98,37.98,9950.0,34.5012,34.5103,34.5012,34.5012,9950.0
2018-01-26 15:05:00,37.99,38.0,37.98,38.0,18261.0,34.5103,34.5194,34.5012,34.5194,18261.0
2018-01-26 15:10:00,38.0,38.01,38.0,38.01,30733.0,34.5194,34.5285,34.5194,34.5285,30733.0
2018-01-26 15:15:00,38.01,38.02,38.01,38.02,24592.0,34.5285,34.5376,34.5285,34.5376,24592.0
2018-01-26 15:20:00,38.02,38.02,38.0,38.0,29720.0,34.5376,34.5376,34.5194,34.5194,29720.0
2018-01-26 15:25:00,38.0,38.01,37.98,37.98,37176.0,34.5194,34.5285,34.5012,34.5012,37176.0
2018-01-26 15:30:00,37.98,38.0,37.98,38.0,62474.0,34.5012,34.5194,34.5012,34.5194,62474.0
2018-01-26 15:35:00,38.0,38.0,37.99,38.0,28631.0,34.5194,34.5194,34.5103,34.5194,28631.0
2018-01-26 15:40:00,38.0,38.0,37.98,37.98,66154.0,34.5194,34.5194,34.5012,34.5012,66154.0
2018-01-26 15:45:00,37.98,37.99,37.97,37.98,83692.0,34.5012,34.5103,34.4922,34.5012,83692.0
2018-01-26 15:50:00,37.98,38.0,37.97,38.0,103944.0,34.5012,34.5194,34.4922,34.5194,103944.0
2018-01-26 15:55:00,38.0,38.04,37.99,38.03,291039.0,34.5194,34.5557,34.5103,34.5467,291039.0
2018-01-29 09:30:00,37.91,37.92,37.83,37.84,116348.0,34.4377,34.4467,34.365,34.3741,116348.0
2018-01-29 09:35:00,37.84,37.87,37.83,37.86,112867.0,34.3741,34.4013,34.365,34.3922,112867.0
2018-01-29 09:40:00,37.86,37.88,37.85,37.88,228417.0,34.3922,34.4104,34.3831,34.4104,228417.0
2018-01-29 09:45:00,37.88,37.88,37.85,37.87,63801.0,34.4104,34.4104,34.3831,34.4013,63801.0
2018-01-29 09:50:00,37.87,37.87,37.84,37.87,45478.0,34.4013,34.4013,34.3741,34.4013,45478.0
2018-01-29 09:55:00,37.87,37.88,37.85,37.87,69020.0,34.4013,34.4104,34.3831,34.4013,69020.0
2018-01-29 10:00:00,37.86,37.87,37.83,37.85,51996.0,34.3922,34.4013,34.365,34.3831,51996.0
2018-01-29 10:05:00,37.85,37.87,37.84,37.84,39245.0,34.3831,34.4013,34.3741,34.3741,39245.0
2018-01-29 10:10:00,37.84,37.87,37.83,37.86,67367.0,34.3741,34.4013,34.365,34.3922,67367.0
2018-01-29 10:15:00,37.85,37.85,37.82,37.84,125803.0,34.3831,34.3831,34.3559,34.3741,125803.0
2018-01-29 10:20:00,37.84,37.87,37.83,37.87,63777.0,34.3741,34.4013,34.365,34.4013,63777.0
2018-01-29 10:25:00,37.87,37.88,37.86,37.88,40549.0,34.4013,34.4104,34.3922,34.4104,40549.0
2018-01-29 10:30:00,37.88,37.89,37.87,37.87,27395.0,34.4104,34.4195,34.4013,34.4013,27395.0
2018-01-29 10:35:00,37.87,37.88,37.85,37.86,101574.0,34.4013,34.4104,34.3831,34.3922,101574.0
2018-01-29 10:40:00,37.86,37.87,37.83,37.84,59808.0,34.3922,34.4013,34.365,34.3741,59808.0
2018-01-29 10:45:00,37.84,37.85,37.82,37.84,27158.0,34.3741,34.3831,34.3559,34.3741,27158.0
2018-01-29 10:50:00,37.85,37.85,37.84,37.85,9461.0,34.3831,34.3831,34.3741,34.3831,9461.0
2018-01-29 10:55:00,37.85,37.88,37.84,37.87,84292.0,34.3831,34.4104,34.3741,34.4013,84292.0
2018-01-29 11:00:00,37.86,37.87,37.86,37.86,7402.0,34.3922,34.4013,34.3922,34.3922,7402.0
2018-01-29 11:05:00,37.86,37.87,37.85,37.86,30104.0,34.3922,34.4013,34.3831,34.3922,30104.0
2018-01-29 11:10:00,37.86,37.87,37.84,37.87,40844.0,34.3922,34.4013,34.3741,34.4013,40844.0
2018-01-29 11:15:00,37.87,37.88,37.85,37.85,28123.0,34.4013,34.4104,34.3831,34.3831,28123.0
2018-01-29 11:20:00,37.85,37.9,37.84,37.89,39505.0,34.3831,34.4286,34.3741,34.4195,39505.0
2018-01-29 11:25:00,37.89,37.91,37.88,37.9,64807.0,34.4195,34.4377,34.4104,34.4286,64807.0
2018-01-29 11:30:00,37.91,37.91,37.89,37.91,42969.0,34.4377,34.4377,34.4195,34.4377,42969.0
2018-01-29 11:35:00,37.91,37.91,37.89,37.89,21810.0,34.4377,34.4377,34.4195,34.4195,21810.0
2018-01-29 11:40:00,37.9,37.91,37.89,37.91,70177.0,34.4286,34.4377,34.4195,34.4377,70177.0
2018-01-29 11:45:00,37.91,37.92,37.88,37.89,49190.0,34.4377,34.4467,34.4104,34.4195,49190.0
2018-01-29 11:50:00,37.89,37.91,37.89,37.89,20569.0,34.4195,34.4377,34.4195,34.4195,20569.0
2018-01-29 11:55:00,37.9,37.9,37.89,37.9,35780.0,34.4286,34.4286,34.4195,34.4286,35780.0
2018-01-29 12:00:00,37.9,37.9,37.88,37.9,68887.0,34.4286,34.4286,34.4104,34.4286,68887.0
2018-01-29 12:05:00,37.9,37.92,37.89,37.92,61091.0,34.4286,34.4467,34.4195,34.4467,61091.0
2018-01-29 12:10:00,37.91,37.92,37.9,37.91,27953.0,34.4377,34.4467,34.4286,34.4377,27953.0
2018-01-29 12:15:00,37.91,37.92,37.9,37.92,18913.0,34.4377,34.4467,34.4286,34.4467,18913.0
2018-01-29 12:20:00,37.91,37.94,37.91,37.93,46277.0,34.4377,34.4649,34.4377,34.4558,46277.0
2018-01-29 12:25:00,37.93,37.93,37.9,37.92,38280.0,34.4558,34.4558,34.4286,34.4467,38280.0
2018-01-29 12:30:00,37.92,37.93,37.9,37.9,20516.0,34.4467,34.4558,34.4286,34.4286,20516.0
2018-01-29 12:35:00,37.9,37.91,37.9,37.9,45685.0,34.4286,34.4377,34.4286,34.4286,45685.0
2018-01-29 12:40:00,37.9,37.91,37.89,37.9,61185.0,34.4286,34.4377,34.4195,34.4286,61185.0
2018-01-29 12:45:00,37.9,37.91,37.89,37.89,36605.0,34.4286,34.4377,34.4195,34.4195,36605.0
2018-01-29 12:50:00,37.89,37.91,37.88,37.9,36341.0,34.4195,34.4377,34.4104,34.4286,36341.0
2018-01-29 12:55:00,37.9,37.91,37.89,37.9,38134.0,34.4286,34.4377,34.4195,34.4286,38134.0
2018-01-29 13:00:00,37.9,37.91,37.9,37.9,55663.0,34.4286,34.4377,34.4286,34.4286,55663.0
2018-01-29 13:05:00,37.9,37.91,37.89,37.89,16759.0,34.4286,34.4377,34.4195,34.4195,16759.0
2018-01-29 13:10:00,37.89,37.9,37.89,37.9,55707.0,34.4195,34.4286,34.4195,34.4286,55707.0
2018-01-29 13:15:00,37.9,37.9,37.89,37.9,56286.0,34.4286,34.4286,34.4195,34.4286,56286.0
2018-01-29 13:20:00,37.9,37.9,37.88,37.88,17983.0,34.4286,34.4286,34.4104,34.4104,17983.0
2018-01-29 13:25:00,37.88,37.89,37.86,37.87,64565.0,34.4104,34.4195,34.3922,34.4013,64565.0
2018-01-29 13:30:00,37.87,37.88,37.87,37.88,18249.0,34.4013,34.4104,34.4013,34.4104,18249.0
2018-01-29 13:35:00,37.88,37.89,37.87,37.89,27218.0,34.4104,34.4195,34.4013,34.4195,27218.0
2018-01-29 13:40:00,37.88,37.89,37.87,37.88,108052.0,34.4104,34.4195,34.4013,34.4104,108052.0
2018-01-29 13:45:00,37.88,37.88,37.87,37.87,27783.0,34.4104,34.4104,34.4013,34.4013,27783.0
2018-01-29 13:50:00,37.87,37.88,37.86,37.86,24714.0,34.4013,34.4104,34.3922,34.3922,24714.0
2018-01-29 13:55:00,37.87,37.87,37.86,37.87,5147.0,34.4013,34.4013,34.3922,34.4013,5147.0
2018-01-29 14:00:00,37.87,37.87,37.86,37.87,11994.0,34.4013,34.4013,34.3922,34.4013,11994.0
2018-01-29 14:05:00,37.87,37.87,37.86,37.87,21092.0,34.4013,34.4013,34.3922,34.4013,21092.0
2018-01-29 14:10:00,37.86,37.88,37.86,37.88,37945.0,34.3922,34.4104,34.3922,34.4104,37945.0
2018-01-29 14:15:00,37.88,37.88,37.87,37.87,9048.0,34.4104,34.4104,34.4013,34.4013,9048.0
2018-01-29 14:20:00,37.87,37.88,37.87,37.88,6602.0,34.4013,34.4104,34.4013,34.4104,6602.0
2018-01-29 14:25:00,37.87,37.88,37.87,37.88,4239.0,34.4013,34.4104,34.4013,34.4104,4239.0
2018-01-29 14:30:00,37.87,37.89,37.86,37.86,125406.0,34.4013,34.4195,34.3922,34.3922,125406.0
2018-01-29 14:35:00,37.87,37.88,37.86,37.87,89215.0,34.4013,34.4104,34.3922,34.4013,89215.0
2018-01-29 14:40:00,37.86,37.87,37.85,37.86,54133.0,34.3922,34.4013,34.3831,34.3922,54133.0
2018-01-29 14:45:00,37.86,37.87,37.85,37.87,15151.0,34.3922,34.4013,34.3831,34.4013,15151.0
2018-01-29 14:50:00,37.86,37.88,37.86,37.87,18322.0,34.3922,34.4104,34.3922,34.4013,18322.0
2018-01-29 14:55:00,37.87,37.88,37.85,37.86,26241.0,34.4013,34.4104,34.3831,34.3922,26241.0
2018-01-29 15:00:00,37.86,37.88,37.86,37.86,16733.0,34.3922,34.4104,34.3922,34.3922,16733.0
2018-01-29 15:05:00,37.86,37.87,37.85,37.86,28338.0,34.3922,34.4013,34.3831,34.3922,28338.0
2018-01-29 15:10:00,37.86,37.86,37.85,37.86,21624.0,34.3922,34.3922,34.3831,34.3922,21624.0
2018-01-29 15:15:00,37.86,37.87,37.85,37.86,25223.0,34.3922,34.4013,34.3831,34.3922,25223.0
2018-01-29 15:20:00,37.86,37.86,37.84,37.84,27833.0,34.3922,34.3922,34.3741,34.3741,27833.0
2018-01-29 15:25:00,37.84,37.85,37.83,37.84,52742.0,34.3741,34.3831,34.365,34.3741,52742.0
2018-01-29 15:30:00,37.83,37.84,37.82,37.84,44200.0,34.365,34.3741,34.3559,34.3741,44200.0
2018-01-29 15:35:00,37.84,37.84,37.82,37.82,34946.0,34.3741,34.3741,34.3559,34.3559,34946.0
2018-01-29 15:40:00,37.83,37.83,37.78,37.79,85813.0,34.365,34.365,34.3196,34.3286,85813.0
2018-01-29 15:45:00,37.79,37.79,37.75,37.76,118005.0,34.3286,34.3286,34.2923,34.3014,118005.0
2018-01-29 15:50:00,37.77,37.81,37.77,37.8,206660.0,34.3105,34.3468,34.3105,34.3377,206660.0
2018-01-29 15:55:00,37.8,37.82,37.78,37.79,260796.0,34.3377,34.3559,34.3196,34.3286,260796.0
2018-01-30 09:30:00,37.52,37.52,37.44,37.46,162220.0,34.0834,34.0834,34.0107,34.0289,162220.0
2018-01-30 09:35:00,37.46,37.51,37.46,37.49,69300.0,34.0289,34.0743,34.0289,34.0561,69300.0
2018-01-30 09:40:00,37.5,37.5,37.45,37.46,49416.0,34.0652,34.0652,34.0198,34.0289,49416.0
2018-01-30 09:45:00,37.45,37.46,37.39,37.41,141744.0,34.0198,34.0289,33.9653,33.9835,141744.0
2018-01-30 09:50:00,37.41,37.42,37.37,37.4,75631.0,33.9835,33.9925,33.9471,33.9744,75631.0
2018-01-30 09:55:00,37.41,37.41,37.36,37.37,48122.0,33.9835,33.9835,33.938,33.9471,48122.0
2018-01-30 10:00:00,37.36,37.38,37.31,37.31,299839.0,33.938,33.9562,33.8926,33.8926,299839.0
2018-01-30 10:05:00,37.32,37.32,37.26,37.29,110024.0,33.9017,33.9017,33.8472,33.8744,110024.0
2018-01-30 10:10:00,37.29,37.31,37.28,37.31,33478.0,33.8744,33.8926,33.8654,33.8926,33478.0
2018-01-30 10:15:00,37.3,37.3,37.26,37.27,26543.0,33.8835,33.8835,33.8472,33.8563,26543.0
2018-01-30 10:20:00,37.27,37.3,37.24,37.28,77538.0,33.8563,33.8835,33.829,33.8654,77538.0
2018-01-30 10:25:00,37.29,37.31,37.27,37.31,123362.0,33.8744,33.8926,33.8563,33.8926,123362.0
2018-01-30 10:30:00,37.31,37.34,37.3,37.33,61700.0,33.8926,33.9199,33.8835,33.9108,61700.0
2018-01-30 10:35:00,37.33,37.36,37.33,37.36,59970.0,33.9108,33.938,33.9108,33.938,59970.0
2018-01-30 10:40:00,37.36,37.36,37.32,37.33,131613.0,33.938,33.938,33.9017,33.9108,131613.0
2018-01-30 10:45:00,37.33,37.33,37.31,37.33,26228.0,33.9108,33.9108,33.8926,33.9108,26228.0
2018-01-30 10:50:00,37.32,37.34,37.31,37.34,28758.0,33.9017,33.9199,33.8926,33.9199,28758.0
2018-01-30 10:55:00,37.34,37.37,37.33,37.37,23035.0,33.9199,33.9471,33.9108,33.9471,23035.0
2018-01-30 11:00:00,37.37,37.4,37.32,37.33,53712.0,33.9471,33.9744,33.9017,33.9108,53712.0
2018-01-30 11:05:00,37.33,37.35,37.32,37.34,17743.0,33.9108,33.9289,33.9017,33.9199,17743.0
2018-01-30 11:10:00,37.35,37.38,37.33,37.37,28979.0,33.9289,33.9562,33.9108,33.9471,28979.0
2018-01-30 11:15:00,37.38,37.39,37.35,37.37,20511.0,33.9562,33.9653,33.9289,33.9471,20511.0
2018-01-30 11:20:00,37.37,37.38,37.33,37.33,18486.0,33.9471,33.9562,33.9108,33.9108,18486.0
2018-01-30 11:25:00,37.33,37.34,37.32,37.34,15158.0,33.9108,33.9199,33.9017,33.9199,15158.0
2018-01-30 11:30:00,37.34,37.35,37.33,37.34,16810.0,33.9199,33.9289,33.9108,33.9199,16810.0
2018-01-30 11:35:00,37.35,37.38,37.35,37.36,23395.0,33.9289,33.9562,33.9289,33.938,23395.0
2018-01-30 11:40:00,37.36,37.4,37.35,37.38,47998.0,33.938,33.9744,33.9289,33.9562,47998.0
2018-01-30 11:45:00,37.39,37.4,37.36,37.37,41886.0,33.9653,33.9744,33.938,33.9471,41886.0
2018-01-30 11:50:00,37.37,37.38,37.35,37.36,39600.0,33.9471,33.9562,33.9289,33.938,39600.0
2018-01-30 11:55:00,37.37,37.37,37.33,37.34,35725.0,33.9471,33.9471,33.9108,33.9199,35725.0
2018-01-30 12:00:00,37.34,37.35,37.33,37.34,50862.0,33.9199,33.9289,33.9108,33.9199,50862.0
2018-01-30 12:05:00,37.34,37.37,37.33,37.36,38038.0,33.9199,33.9471,33.9108,33.938,38038.0
2018-01-30 12:10:00,37.36,37.37,37.35,37.36,43191.0,33.938,33.9471,33.9289,33.938,43191.0
2018-01-30 12:15:00,37.36,37.38,37.36,37.38,40689.0,33.938,33.9562,33.938,33.9562,40689.0
2018-01-30 12:20:00,37.38,37.39,37.37,37.39,14187.0,33.9562,33.9653,33.9471,33.9653,14187.0
2018-01-30 12:25:00,37.38,37.38,37.33,37.33,10944.0,33.9562,33.9562,33.9108,33.9108,10944.0
2018-01-30 12:30:00,37.33,37.35,37.32,37.33,25171.0,33.9108,33.9289,33.9017,33.9108,25171.0
2018-01-30 12:35:00,37.32,37.33,37.3,37.31,40637.0,33.9017,33.9108,33.8835,33.8926,40637.0
2018-01-30 12:40:00,37.31,37.32,37.29,37.3,17206.0,33.8926,33.9017,33.8744,33.8835,17206.0
2018-01-30 12:45:00,37.29,37.3,37.28,37.28,18227.0,33.8744,33.8835,33.8654,33.8654,18227.0
2018-01-30 12:50:00,37.29,37.3,37.28,37.3,24756.0,33.8744,33.8835,33.8654,33.8835,24756.0
2018-01-30 12:55:00,37.3,37.3,37.29,37.29,14722.0,33.8835,33.8835,33.8744,33.8744,14722.0
2018-01-30 13:00:00,37.3,37.3,37.27,37.27,43071.0,33.8835,33.8835,33.8563,33.8563,43071.0
2018-01-30 13:05:00,37.27,37.28,37.25,37.26,41544.0,33.8563,33.8654,33.8381,33.8472,41544.0
2018-01-30 13:10:00,37.25,37.26,37.25,37.26,27660.0,33.8381,33.8472,33.8381,33.8472,27660.0
2018-01-30 13:15:00,37.26,37.28,37.25,37.27,48840.0,33.8472,33.8654,33.8381,33.8563,48840.0
2018-01-30 13:20:00,37.27,37.28,37.26,37.27,26015.0,33.8563,33.8654,33.8472,33.8563,26015.0
2018-01-30 13:25:00,37.27,37.3,37.27,37.29,39630.0,33.8563,33.8835,33.8563,33.8744,39630.0
2018-01-30 13:30:00,37.28,37.3,37.27,37.29,37712.0,33.8654,33.8835,33.8563,33.8744,37712.0
2018-01-30 13:35:00,37.29,37.3,37.28,37.3,19392.0,33.8744,33.8835,33.8654,33.8835,19392.0
2018-01-30 13:40:00,37.3,37.31,37.29,37.31,33098.0,33.8835,33.8926,33.8744,33.8926,33098.0
2018-01-30 13:45:00,37.31,37.31,37.3,37.31,11854.0,33.8926,33.8926,33.8835,33.8926,11854.0
2018-01-30 13:50:00,37.3,37.33,37.3,37.33,53978.0,33.8835,33.9108,33.8835,33.9108,53978.0
2018-01-30 13:55:00,37.33,37.34,37.32,37.33,58546.0,33.9108,33.9199,33.9017,33.9108,58546.0
2018-01-30 14:00:00,37.33,37.34,37.32,37.33,20779.0,33.9108,33.9199,33.9017,33.9108,20779.0
2018-01-30 14:05:00,37.33,37.33,37.32,37.32,314837.0,33.9108,33.9108,33.9017,33.9017,314837.0
2018-01-30 14:10:00,37.32,37.33,37.32,37.33,16475.0,33.9017,33.9108,33.9017,33.9108,16475.0
2018-01-30 14:15:00,37.33,37.33,37.32,37.33,11190.0,33.9108,33.9108,33.9017,33.9108,11190.0
2018-01-30 14:20:00,37.33,37.33,37.31,37.32,22870.0,33.9108,33.9108,33.8926,33.9017,22870.0
2018-01-30 14:25:00,37.32,37.32,37.31,37.32,21580.0,33.9017,33.9017,33.8926,33.9017,21580.0
2018-01-30 14:30:00,37.32,37.32,37.27,37.29,39396.0,33.9017,33.9017,33.8563,33.8744,39396.0
2018-01-30 14:35:00,37.29,37.29,37.27,37.28,27379.0,33.8744,33.8744,33.8563,33.8654,27379.0
2018-01-30 14:40:00,37.28,37.28,37.26,37.27,30443.0,33.8654,33.8654,33.8472,33.8563,30443.0
2018-01-30 14:45:00,37.27,37.27,37.26,37.27,20324.0,33.8563,33.8563,33.8472,33.8563,20324.0
2018-01-30 14:50:00,37.27,37.27,37.26,37.27,16195.0,33.8563,33.8563,33.8472,33.8563,16195.0
2018-01-30 14:55:00,37.27,37.27,37.22,37.26,427807.0,33.8563,33.8563,33.8109,33.8472,427807.0
2018-01-30 15:00:00,37.26,37.27,37.24,37.27,79833.0,33.8472,33.8563,33.829,33.8563,79833.0
2018-01-30 15:05:00,37.27,37.27,37.26,37.27,39226.0,33.8563,33.8563,33.8472,33.8563,39226.0
2018-01-30 15:10:00,37.27,37.27,37.26,37.27,44607.0,33.8563,33.8563,33.8472,33.8563,44607.0
2018-01-30 15:15:00,37.27,37.29,37.26,37.29,69444.0,33.8563,33.8744,33.8472,33.8744,69444.0
2018-01-30 15:20:00,37.29,37.32,37.28,37.28,181458.0,33.8744,33.9017,33.8654,33.8654,181458.0
2018-01-30 15:25:00,37.28,37.29,37.26,37.27,105522.0,33.8654,33.8744,33.8472,33.8563,105522.0
2018-01-30 15:30:00,37.27,37.27,37.26,37.27,31697.0,33.8563,33.8563,33.8472,33.8563,31697.0
2018-01-30 15:35:00,37.27,37.29,37.26,37.28,76628.0,33.8563,33.8744,33.8472,33.8654,76628.0
2018-01-30 15:40:00,37.28,37.29,37.28,37.29,34292.0,33.8654,33.8744,33.8654,33.8744,34292.0
2018-01-30 15:45:00,37.29,37.31,37.28,37.3,87094.0,33.8744,33.8926,33.8654,33.8835,87094.0
2018-01-30 15:50:00,37.3,37.31,37.28,37.29,91046.0,33.8835,33.8926,33.8654,33.8744,91046.0
2018-01-30 15:55:00,37.28,37.29,37.22,37.22,295212.0,33.8654,33.8744,33.8109,33.8109,295212.0
2018-01-31 09:30:00,37.51,37.55,37.46,37.51,137669.0,34.0743,34.1106,34.0289,34.0743,137669.0
2018-01-31 09:35:00,37.51,37.52,37.5,37.52,158360.0,34.0743,34.0834,34.0652,34.0834,158360.0
2018-01-31 09:40:00,37.52,37.52,37.51,37.52,24550.0,34.0834,34.0834,34.0743,34.0834,24550.0
2018-01-31 09:45:00,37.52,37.52,37.51,37.51,35918.0,34.0834,34.0834,34.0743,34.0743,35918.0
2018-01-31 09:50:00,37.51,37.51,37.5,37.5,13501.0,34.0743,34.0743,34.0652,34.0652,13501.0
2018-01-31 09:55:00,37.5,37.51,37.5,37.5,14301.0,34.0652,34.0743,34.0652,34.0652,14301.0
2018-01-31 10:00:00,37.5,37.51,37.49,37.49,39120.0,34.0652,34.0743,34.0561,34.0561,39120.0
2018-01-31 10:05:00,37.49,37.49,37.48,37.48,7891.0,34.0561,34.0561,34.047,34.047,7891.0
2018-01-31 10:10:00,37.48,37.52,37.48,37.52,14510.0,34.047,34.0834,34.047,34.0834,14510.0
2018-01-31 10:15:00,37.52,37.54,37.51,37.54,66398.0,34.0834,34.1015,34.0743,34.1015,66398.0
2018-01-31 10:20:00,37.54,37.54,37.52,37.53,4143.0,34.1015,34.1015,34.0834,34.0925,4143.0
2018-01-31 10:25:00,37.53,37.53,37.48,37.49,22620.0,34.0925,34.0925,34.047,34.0561,22620.0
2018-01-31 10:30:00,37.49,37.5,37.48,37.5,20023.0,34.0561,34.0652,34.047,34.0652,20023.0
2018-01-31 10:35:00,37.5,37.5,37.48,37.5,11039.0,34.0652,34.0652,34.047,34.0652,11039.0
2018-01-31 10:40:00,37.49,37.5,37.44,37.45,31227.0,34.0561,34.0652,34.0107,34.0198,31227.0
2018-01-31 10:45:00,37.44,37.45,37.42,37.45,22790.0,34.0107,34.0198,33.9925,34.0198,22790.0
2018-01-31 10:50:00,37.44,37.45,37.43,37.43,24666.0,34.0107,34.0198,34.0016,34.0016,24666.0
2018-01-31 10:55:00,37.43,37.43,37.39,37.41,33305.0,34.0016,34.0016,33.9653,33.9835,33305.0
2018-01-31 11:00:00,37.41,37.41,37.39,37.4,49913.0,33.9835,33.9835,33.9653,33.9744,49913.0
2018-01-31 11:05:00,37.4,37.4,37.38,37.38,7490.0,33.9744,33.9744,33.9562,33.9562,7490.0
2018-01-31 11:10:00,37.38,37.39,37.37,37.39,11015.0,33.9562,33.9653,33.9471,33.9653,11015.0
2018-01-31 11:15:00,37.39,37.39,37.37,37.39,5984.0,33.9653,33.9653,33.9471,33.9653,5984.0
2018-01-31 11:20:00,37.39,37.39,37.37,37.38,25117.0,33.9653,33.9653,33.9471,33.9562,25117.0
2018-01-31 11:25:00,37.37,37.38,37.33,37.34,39040.0,33.9471,33.9562,33.9108,33.9199,39040.0
2018-01-31 11:30:00,37.33,37.34,37.32,37.34,35407.0,33.9108,33.9199,33.9017,33.9199,35407.0
2018-01-31 11:35:00,37.33,37.36,37.33,37.36,77817.0,33.9108,33.938,33.9108,33.938,77817.0
2018-01-31 11:40:00,37.36,37.37,37.35,37.37,8710.0,33.938,33.9471,33.9289,33.9471,8710.0
2018-01-31 11:45:00,37.37,37.37,37.36,37.37,39354.0,33.9471,33.9471,33.938,33.9471,39354.0
2018-01-31 11:50:00,37.36,37.37,37.35,37.36,45117.0,33.938,33.9471,33.9289,33.938,45117.0
2018-01-31 11:55:00,37.36,37.36,37.35,37.36,14668.0,33.938,33.938,33.9289,33.938,14668.0
2018-01-31 12:00:00,37.36,37.37,37.35,37.37,11052.0,33.938,33.9471,33.9289,33.9471,11052.0
2018-01-31 12:05:00,37.36,37.37,37.36,37.37,5199.0,33.938,33.9471,33.938,33.9471,5199.0
2018-01-31 12:10:00,37.37,37.37,37.36,37.36,4311.0,33.9471,33.9471,33.938,33.938,4311.0
2018-01-31 12:15:00,37.37,37.37,37.33,37.34,46716.0,33.9471,33.9471,33.9108,33.9199,46716.0
2018-01-31 12:20:00,37.34,37.35,37.34,37.35,19362.0,33.9199,33.9289,33.9199,33.9289,19362.0
2018-01-31 12:25:00,37.35,37.35,37.34,37.34,6060.0,33.9289,33.9289,33.9199,33.9199,6060.0
2018-01-31 12:30:00,37.34,37.35,37.34,37.34,15082.0,33.9199,33.9289,33.9199,33.9199,15082.0
2018-01-31 12:35:00,37.34,37.35,37.33,37.34,86100.0,33.9199,33.9289,33.9108,33.9199,86100.0
2018-01-31 12:40:00,37.34,37.35,37.34,37.34,73128.0,33.9199,33.9289,33.9199,33.9199,73128.0
2018-01-31 12:45:00,37.34,37.35,37.34,37.34,96043.0,33.9199,33.9289,33.9199,33.9199,96043.0
2018-01-31 12:50:00,37.34,37.35,37.34,37.35,139003.0,33.9199,33.9289,33.9199,33.9289,139003.0
2018-01-31 12:55:00,37.34,37.35,37.32,37.34,35327.0,33.9199,33.9289,33.9017,33.9199,35327.0
2018-01-31 13:00:00,37.33,37.36,37.33,37.34,111096.0,33.9108,33.938,33.9108,33.9199,111096.0
2018-01-31 13:05:00,37.34,37.34,37.33,37.34,11214.0,33.9199,33.9199,33.9108,33.9199,11214.0
2018-01-31 13:10:00,37.33,37.34,37.33,37.33,15177.0,33.9108,33.9199,33.9108,33.9108,15177.0
2018-01-31 13:15:00,37.33,37.34,37.32,37.34,26883.0,33.9108,33.9199,33.9017,33.9199,26883.0
2018-01-31 13:20:00,37.33,37.34,37.33,37.34,7816.0,33.9108,33.9199,33.9108,33.9199,7816.0
2018-01-31 13:25:00,37.34,37.35,37.33,37.35,13339.0,33.9199,33.9289,33.9108,33.9289,13339.0
2018-01-31 13:30:00,37.36,37.38,37.35,37.37,65484.0,33.938,33.9562,33.9289,33.9471,65484.0
2018-01-31 13:35:00,37.37,37.38,37.36,37.36,36593.0,33.9471,33.9562,33.938,33.938,36593.0
2018-01-31 13:40:00,37.36,37.36,37.33,37.33,23016.0,33.938,33.938,33.9108,33.9108,23016.0
2018-01-31 13:45:00,37.34,37.34,37.32,37.33,25517.0,33.9199,33.9199,33.9017,33.9108,25517.0
2018-01-31 13:50:00,37.33,37.34,37.29,37.33,73615.0,33.9108,33.9199,33.8744,33.9108,73615.0
2018-01-31 13:55:00,37.33,37.36,37.3,37.35,38576.0,33.9108,33.938,33.8835,33.9289,38576.0
2018-01-31 14:00:00,37.36,37.45,37.34,37.34,35653.0,33.938,34.0198,33.9199,33.9199,35653.0
2018-01-31 14:05:00,37.36,37.37,37.31,37.32,103232.0,33.938,33.9471,33.8926,33.9017,103232.0
2018-01-31 14:10:00,37.32,37.33,37.24,37.25,83270.0,33.9017,33.9108,33.829,33.8381,83270.0
2018-01-31 14:15:00,37.25,37.26,37.23,37.23,55216.0,33.8381,33.8472,33.8199,33.8199,55216.0
2018-01-31 14:20:00,37.23,37.23,37.14,37.15,91556.0,33.8199,33.8199,33.7382,33.7473,91556.0
2018-01-31 14:25:00,37.15,37.22,37.14,37.22,60955.0,33.7473,33.8109,33.7382,33.8109,60955.0
2018-01-31 14:30:00,37.22,37.23,37.2,37.23,39549.0,33.8109,33.8199,33.7927,33.8199,39549.0
2018-01-31 14:35:00,37.23,37.26,37.21,37.24,52814.0,33.8199,33.8472,33.8018,33.829,52814.0
2018-01-31 14:40:00,37.23,37.26,37.22,37.24,31446.0,33.8199,33.8472,33.8109,33.829,31446.0
2018-01-31 14:45:00,37.24,37.24,37.19,37.19,54958.0,33.829,33.829,33.7836,33.7836,54958.0
2018-01-31 14:50:00,37.19,37.21,37.17,37.19,44668.0,33.7836,33.8018,33.7654,33.7836,44668.0
2018-01-31 14:55:00,37.19,37.26,37.19,37.25,68908.0,33.7836,33.8472,33.7836,33.8381,68908.0
2018-01-31 15:00:00,37.26,37.27,37.23,37.26,73459.0,33.8472,33.8563,33.8199,33.8472,73459.0
2018-01-31 15:05:00,37.26,37.27,37.22,37.27,51464.0,33.8472,33.8563,33.8109,33.8563,51464.0
2018-01-31 15:10:00,37.27,37.28,37.25,37.26,41199.0,33.8563,33.8654,33.8381,33.8472,41199.0
2018-01-31 15:15:00,37.25,37.28,37.24,37.27,22250.0,33.8381,33.8654,33.829,33.8563,22250.0
2018-01-31 15:20:00,37.26,37.29,37.26,37.27,39081.0,33.8472,33.8744,33.8472,33.8563,39081.0
2018-01-31 15:25:00,37.27,37.28,37.23,37.25,44073.0,33.8563,33.8654,33.8199,33.8381,44073.0
2018-01-31 15:30:00,37.25,37.27,37.24,37.27,30287.0,33.8381,33.8563,33.829,33.8563,30287.0
2018-01-31 15:35:00,37.27,37.31,37.26,37.3,29271.0,33.8563,33.8926,33.8472,33.8835,29271.0
2018-01-31 15:40:00,37.31,37.32,37.29,37.32,33887.0,33.8926,33.9017,33.8744,33.9017,33887.0
2018-01-31 15:45:00,37.32,37.33,37.26,37.27,35884.0,33.9017,33.9108,33.8472,33.8563,35884.0
2018-01-31 15:50:00,37.26,37.27,37.23,37.24,53621.0,33.8472,33.8563,33.8199,33.829,53621.0
2018-01-31 15:55:00,37.24,37.36,37.23,37.29,530644.0,33.829,33.938,33.8199,33.8744,530644.0
2018-02-01 09:30:00,37.0,37.03,36.88,36.89,134856.0,33.611,33.6383,33.502,33.5111,134856.0
2018-02-01 09:35:00,36.89,36.93,36.88,36.89,38186.0,33.5111,33.5474,33.502,33.5111,38186.0
2018-02-01 09:40:00,36.89,36.89,36.86,36.86,56952.0,33.5111,33.5111,33.4838,33.4838,56952.0
2018-02-01 09:45:00,36.86,36.9,36.85,36.88,58669.0,33.4838,33.5202,33.4747,33.502,58669.0
2018-02-01 09:50:00,36.88,36.92,36.87,36.91,76192.0,33.502,33.5383,33.4929,33.5292,76192.0
2018-02-01 09:55:00,36.92,36.96,36.91,36.92,39960.0,33.5383,33.5747,33.5292,33.5383,39960.0
2018-02-01 10:00:00,36.93,36.94,36.9,36.94,28927.0,33.5474,33.5565,33.5202,33.5565,28927.0
2018-02-01 10:05:00,36.94,36.96,36.9,36.92,32888.0,33.5565,33.5747,33.5202,33.5383,32888.0
2018-02-01 10:10:00,36.91,36.92,36.88,36.89,59565.0,33.5292,33.5383,33.502,33.5111,59565.0
2018-02-01 10:15:00,36.89,36.89,36.88,36.88,48955.0,33.5111,33.5111,33.502,33.502,48955.0
2018-02-01 10:20:00,36.88,36.89,36.87,36.87,15986.0,33.502,33.5111,33.4929,33.4929,15986.0
2018-02-01 10:25:00,36.87,36.88,36.86,36.86,20191.0,33.4929,33.502,33.4838,33.4838,20191.0
2018-02-01 10:30:00,36.86,36.86,36.84,36.85,21846.0,33.4838,33.4838,33.4657,33.4747,21846.0
2018-02-01 10:35:00,36.85,36.88,36.84,36.88,42400.0,33.4747,33.502,33.4657,33.502,42400.0
2018-02-01 10:40:00,36.88,36.89,36.85,36.85,40301.0,33.502,33.5111,33.4747,33.4747,40301.0
2018-02-01 10:45:00,36.85,36.86,36.83,36.84,69178.0,33.4747,33.4838,33.4566,33.4657,69178.0
2018-02-01 10:50:00,36.84,36.85,36.81,36.83,19741.0,33.4657,33.4747,33.4384,33.4566,19741.0
2018-02-01 10:55:00,36.83,36.84,36.8,36.82,49988.0,33.4566,33.4657,33.4293,33.4475,49988.0
2018-02-01 11:00:00,36.82,36.84,36.79,36.8,66038.0,33.4475,33.4657,33.4202,33.4293,66038.0
2018-02-01 11:05:00,36.79,36.8,36.78,36.79,174818.0,33.4202,33.4293,33.4112,33.4202,174818.0
2018-02-01 11:10:00,36.79,36.79,36.75,36.77,89611.0,33.4202,33.4202,33.3839,33.4021,89611.0
2018-02-01 11:15:00,36.77,36.8,36.76,36.77,133456.0,33.4021,33.4293,33.393,33.4021,133456.0
2018-02-01 11:20:00,36.77,36.78,36.76,36.77,25341.0,33.4021,33.4112,33.393,33.4021,25341.0
2018-02-01 11:25:00,36.77,36.78,36.75,36.76,46488.0,33.4021,33.4112,33.3839,33.393,46488.0
2018-02-01 11:30:00,36.76,36.82,36.75,36.82,16652.0,33.393,33.4475,33.3839,33.4475,16652.0
2018-02-01 11:35:00,36.82,36.86,36.81,36.84,46042.0,33.4475,33.4838,33.4384,33.4657,46042.0
2018-02-01 11:40:00,36.85,36.88,36.84,36.88,75359.0,33.4747,33.502,33.4657,33.502,75359.0
2018-02-01 11:45:00,36.89,36.92,36.88,36.92,56014.0,33.5111,33.5383,33.502,33.5383,56014.0
2018-02-01 11:50:00,36.92,36.96,36.91,36.94,43639.0,33.5383,33.5747,33.5292,33.5565,43639.0
2018-02-01 11:55:00,36.94,36.94,36.93,36.93,29168.0,33.5565,33.5565,33.5474,33.5474,29168.0
2018-02-01 12:00:00,36.93,36.94,36.89,36.9,45909.0,33.5474,33.5565,33.5111,33.5202,45909.0
2018-02-01 12:05:00,36.9,36.9,36.87,36.9,37438.0,33.5202,33.5202,33.4929,33.5202,37438.0
2018-02-01 12:10:00,36.9,36.9,36.86,36.87,42732.0,33.5202,33.5202,33.4838,33.4929,42732.0
2018-02-01 12:15:00,36.86,36.89,36.86,36.88,8797.0,33.4838,33.5111,33.4838,33.502,8797.0
2018-02-01 12:20:00,36.89,36.91,36.85,36.86,80143.0,33.5111,33.5292,33.4747,33.4838,80143.0
2018-02-01 12:25:00,36.86,36.88,36.85,36.88,22616.0,33.4838,33.502,33.4747,33.502,22616.0
2018-02-01 12:30:00,36.88,36.9,36.88,36.89,17116.0,33.502,33.5202,33.502,33.5111,17116.0
2018-02-01 12:35:00,36.89,36.89,36.87,36.88,7591.0,33.5111,33.5111,33.4929,33.502,7591.0
2018-02-01 12:40:00,36.88,36.88,36.87,36.88,4375.0,33.502,33.502,33.4929,33.502,4375.0
2018-02-01 12:45:00,36.88,36.88,36.85,36.86,18541.0,33.502,33.502,33.4747,33.4838,18541.0
2018-02-01 12:50:00,36.86,36.86,36.85,36.86,23558.0,33.4838,33.4838,33.4747,33.4838,23558.0
2018-02-01 12:55:00,36.86,36.86,36.85,36.86,5243.0,33.4838,33.4838,33.4747,33.4838,5243.0
2018-02-01 13:00:00,36.86,36.89,36.85,36.89,19465.0,33.4838,33.5111,33.4747,33.5111,19465.0
2018-02-01 13:05:00,36.89,36.9,36.88,36.9,25040.0,33.5111,33.5202,33.502,33.5202,25040.0
2018-02-01 13:10:00,36.9,36.9,36.89,36.89,5012.0,33.5202,33.5202,33.5111,33.5111,5012.0
2018-02-01 13:15:00,36.89,36.89,36.87,36.87,17864.0,33.5111,33.5111,33.4929,33.4929,17864.0
2018-02-01 13:20:00,36.87,36.88,36.87,36.87,5194.0,33.4929,33.502,33.4929,33.4929,5194.0
2018-02-01 13:25:00,36.88,36.88,36.87,36.88,8829.0,33.502,33.502,33.4929,33.502,8829.0
2018-02-01 13:30:00,36.88,36.88,36.83,36.84,30696.0,33.502,33.502,33.4566,33.4657,30696.0
2018-02-01 13:35:00,36.84,36.84,36.81,36.82,62899.0,33.4657,33.4657,33.4384,33.4475,62899.0
2018-02-01 13:40:00,36.82,36.82,36.8,36.82,18731.0,33.4475,33.4475,33.4293,33.4475,18731.0
2018-02-01 13:45:00,36.81,36.82,36.8,36.82,43327.0,33.4384,33.4475,33.4293,33.4475,43327.0
2018-02-01 13:50:00,36.81,36.82,36.79,36.8,31536.0,33.4384,33.4475,33.4202,33.4293,31536.0
2018-02-01 13:55:00,36.8,36.81,36.79,36.8,15407.0,33.4293,33.4384,33.4202,33.4293,15407.0
2018-02-01 14:00:00,36.8,36.81,36.78,36.79,27678.0,33.4293,33.4384,33.4112,33.4202,27678.0
2018-02-01 14:05:00,36.79,36.8,36.78,36.78,56978.0,33.4202,33.4293,33.4112,33.4112,56978.0
2018-02-01 14:10:00,36.78,36.79,36.75,36.76,97005.0,33.4112,33.4202,33.3839,33.393,97005.0
2018-02-01 14:15:00,36.76,36.76,36.75,36.75,11666.0,33.393,33.393,33.3839,33.3839,11666.0
2018-02-01 14:20:00,36.75,36.76,36.67,36.69,95055.0,33.3839,33.393,33.3112,33.3294,95055.0
2018-02-01 14:25:00,36.7,36.75,36.69,36.75,45780.0,33.3385,33.3839,33.3294,33.3839,45780.0
2018-02-01 14:30:00,36.74,36.75,36.74,36.75,6913.0,33.3748,33.3839,33.3748,33.3839,6913.0
2018-02-01 14:35:00,36.75,36.76,36.73,36.75,33399.0,33.3839,33.393,33.3657,33.3839,33399.0
2018-02-01 14:40:00,36.74,36.76,36.73,36.73,12199.0,33.3748,33.393,33.3657,33.3657,12199.0
2018-02-01 14:45:00,36.74,36.77,36.73,36.77,19143.0,33.3748,33.4021,33.3657,33.4021,19143.0
2018-02-01 14:50:00,36.77,36.77,36.76,36.77,5003.0,33.4021,33.4021,33.393,33.4021,5003.0
2018-02-01 14:55:00,36.76,36.77,36.76,36.77,36961.0,33.393,33.4021,33.393,33.4021,36961.0
2018-02-01 15:00:00,36.77,36.78,36.75,36.75,39688.0,33.4021,33.4112,33.3839,33.3839,39688.0
2018-02-01 15:05:00,36.75,36.76,36.74,36.76,19639.0,33.3839,33.393,33.3748,33.393,19639.0
2018-02-01 15:10:00,36.76,36.76,36.74,36.74,32183.0,33.393,33.393,33.3748,33.3748,32183.0
2018-02-01 15:15:00,36.74,36.75,36.73,36.73,41361.0,33.3748,33.3839,33.3657,33.3657,41361.0
2018-02-01 15:20:00,36.73,36.74,36.7,36.72,40260.0,33.3657,33.3748,33.3385,33.3567,40260.0
2018-02-01 15:25:00,36.71,36.71,36.66,36.68,338781.0,33.3476,33.3476,33.3021,33.3203,338781.0
2018-02-01 15:30:00,36.68,36.68,36.63,36.65,88408.0,33.3203,33.3203,33.2749,33.2931,88408.0
2018-02-01 15:35:00,36.65,36.66,36.62,36.62,54510.0,33.2931,33.3021,33.2658,33.2658,54510.0
2018-02-01 15:40:00,36.62,36.63,36.59,36.61,117718.0,33.2658,33.2749,33.2386,33.2567,117718.0
2018-02-01 15:45:00,36.61,36.69,36.61,36.68,100669.0,33.2567,33.3294,33.2567,33.3203,100669.0
2018-02-01 15:50:00,36.68,36.71,36.66,36.66,134860.0,33.3203,33.3476,33.3021,33.3021,134860.0
2018-02-01 15:55:00,36.66,36.67,36.62,36.65,274027.0,33.3021,33.3112,33.2658,33.2931,274027.0
2018-02-02 09:30:00,36.01,36.02,35.82,35.83,231571.0,32.7117,32.7208,32.5391,32.5482,231571.0
2018-02-02 09:35:00,35.83,35.83,35.74,35.74,92712.0,32.5482,32.5482,32.4664,32.4664,92712.0
2018-02-02 09:40:00,35.74,35.75,35.72,35.75,152888.0,32.4664,32.4755,32.4482,32.4755,152888.0
2018-02-02 09:45:00,35.75,35.76,35.74,35.76,140032.0,32.4755,32.4846,32.4664,32.4846,140032.0
2018-02-02 09:50:00,35.75,35.76,35.68,35.69,305994.0,32.4755,32.4846,32.4119,32.421,305994.0
2018-02-02 09:55:00,35.68,35.69,35.64,35.64,160087.0,32.4119,32.421,32.3756,32.3756,160087.0
2018-02-02 10:00:00,35.64,35.67,35.58,35.59,216294.0,32.3756,32.4028,32.3211,32.3302,216294.0
2018-02-02 10:05:00,35.58,35.59,35.52,35.53,261244.0,32.3211,32.3302,32.2666,32.2756,261244.0
2018-02-02 10:10:00,35.53,35.54,35.51,35.52,82514.0,32.2756,32.2847,32.2575,32.2666,82514.0
2018-02-02 10:15:00,35.52,35.56,35.5,35.55,144489.0,32.2666,32.3029,32.2484,32.2938,144489.0
2018-02-02 10:20:00,35.55,35.61,35.53,35.59,101441.0,32.2938,32.3483,32.2756,32.3302,101441.0
2018-02-02 10:25:00,35.59,35.66,35.59,35.65,86262.0,32.3302,32.3937,32.3302,32.3847,86262.0
2018-02-02 10:30:00,35.65,35.65,35.6,35.62,93871.0,32.3847,32.3847,32.3392,32.3574,93871.0
2018-02-02 10:35:00,35.61,35.66,35.6,35.65,100680.0,32.3483,32.3937,32.3392,32.3847,100680.0
2018-02-02 10:40:00,35.66,35.72,35.65,35.72,79710.0,32.3937,32.4482,32.3847,32.4482,79710.0
2018-02-02 10:45:00,35.71,35.72,35.7,35.71,70268.0,32.4392,32.4482,32.4301,32.4392,70268.0
2018-02-02 10:50:00,35.71,35.76,35.7,35.76,57915.0,32.4392,32.4846,32.4301,32.4846,57915.0
2018-02-02 10:55:00,35.76,35.77,35.75,35.77,40006.0,32.4846,32.4937,32.4755,32.4937,40006.0
2018-02-02 11:00:00,35.76,35.78,35.76,35.77,16092.0,32.4846,32.5027,32.4846,32.4937,16092.0
2018-02-02 11:05:00,35.76,35.79,35.75,35.79,38210.0,32.4846,32.5118,32.4755,32.5118,38210.0
2018-02-02 11:10:00,35.78,35.83,35.78,35.82,13244.0,32.5027,32.5482,32.5027,32.5391,13244.0
2018-02-02 11:15:00,35.82,35.83,35.73,35.75,67650.0,32.5391,32.5482,32.4573,32.4755,67650.0
2018-02-02 11:20:00,35.74,35.75,35.71,35.73,49525.0,32.4664,32.4755,32.4392,32.4573,49525.0
2018-02-02 11:25:00,35.72,35.75,35.72,35.72,38005.0,32.4482,32.4755,32.4482,32.4482,38005.0
2018-02-02 11:30:00,35.72,35.74,35.71,35.73,7965.0,32.4482,32.4664,32.4392,32.4573,7965.0
2018-02-02 11:35:00,35.74,35.77,35.72,35.76,34011.0,32.4664,32.4937,32.4482,32.4846,34011.0
2018-02-02 11:40:00,35.77,35.8,35.76,35.76,43485.0,32.4937,32.5209,32.4846,32.4846,43485.0
2018-02-02 11:45:00,35.76,35.77,35.74,35.76,30542.0,32.4846,32.4937,32.4664,32.4846,30542.0
2018-02-02 11:50:00,35.76,35.8,35.75,35.8,23343.0,32.4846,32.5209,32.4755,32.5209,23343.0
2018-02-02 11:55:00,35.8,35.8,35.74,35.74,38577.0,32.5209,32.5209,32.4664,32.4664,38577.0
2018-02-02 12:00:00,35.73,35.75,35.73,35.74,38467.0,32.4573,32.4755,32.4573,32.4664,38467.0
2018-02-02 12:05:00,35.74,35.75,35.73,35.73,15532.0,32.4664,32.4755,32.4573,32.4573,15532.0
2018-02-02 12:10:00,35.73,35.78,35.73,35.77,21515.0,32.4573,32.5027,32.4573,32.4937,21515.0
2018-02-02 12:15:00,35.78,35.81,35.77,35.8,38686.0,32.5027,32.53,32.4937,32.5209,38686.0
2018-02-02 12:20:00,35.8,35.82,35.79,35.82,52797.0,32.5209,32.5391,32.5118,32.5391,52797.0
2018-02-02 12:25:00,35.83,35.87,35.81,35.87,93123.0,32.5482,32.5845,32.53,32.5845,93123.0
2018-02-02 12:30:00,35.87,35.87,35.85,35.86,43400.0,32.5845,32.5845,32.5663,32.5754,43400.0
2018-02-02 12:35:00,35.85,35.86,35.84,35.84,25097.0,32.5663,32.5754,32.5573,32.5573,25097.0
2018-02-02 12:40:00,35.85,35.85,35.83,35.84,50893.0,32.5663,32.5663,32.5482,32.5573,50893.0
2018-02-02 12:45:00,35.84,35.85,35.81,35.83,30813.0,32.5573,32.5663,32.53,32.5482,30813.0
2018-02-02 12:50:00,35.83,35.83,35.79,35.8,41660.0,32.5482,32.5482,32.5118,32.5209,41660.0
2018-02-02 12:55:00,35.8,35.81,35.79,35.8,56751.0,32.5209,32.53,32.5118,32.5209,56751.0
2018-02-02 13:00:00,35.8,35.8,35.78,35.78,33513.0,32.5209,32.5209,32.5027,32.5027,33513.0
2018-02-02 13:05:00,35.79,35.8,35.78,35.8,53552.0,32.5118,32.5209,32.5027,32.5209,53552.0
2018-02-02 13:10:00,35.8,35.8,35.79,35.8,18308.0,32.5209,32.5209,32.5118,32.5209,18308.0
2018-02-02 13:15:00,35.8,35.81,35.78,35.79,47348.0,32.5209,32.53,32.5027,32.5118,47348.0
2018-02-02 13:20:00,35.79,35.79,35.72,35.72,148924.0,32.5118,32.5118,32.4482,32.4482,148924.0
2018-02-02 13:25:00,35.72,35.73,35.71,35.72,43706.0,32.4482,32.4573,32.4392,32.4482,43706.0
2018-02-02 13:30:00,35.73,35.76,35.73,35.76,95466.0,32.4573,32.4846,32.4573,32.4846,95466.0
2018-02-02 13:35:00,35.76,35.76,35.74,35.74,20057.0,32.4846,32.4846,32.4664,32.4664,20057.0
2018-02-02 13:40:00,35.75,35.75,35.73,35.74,70644.0,32.4755,32.4755,32.4573,32.4664,70644.0
2018-02-02 13:45:00,35.74,35.74,35.72,35.72,32557.0,32.4664,32.4664,32.4482,32.4482,32557.0
2018-02-02 13:50:00,35.73,35.74,35.72,35.73,33935.0,32.4573,32.4664,32.4482,32.4573,33935.0
2018-02-02 13:55:00,35.74,35.74,35.72,35.73,28669.0,32.4664,32.4664,32.4482,32.4573,28669.0
2018-02-02 14:00:00,35.72,35.73,35.72,35.73,15914.0,32.4482,32.4573,32.4482,32.4573,15914.0
2018-02-02 14:05:00,35.73,35.73,35.71,35.72,59521.0,32.4573,32.4573,32.4392,32.4482,59521.0
2018-02-02 14:10:00,35.72,35.72,35.7,35.7,19966.0,32.4482,32.4482,32.4301,32.4301,19966.0
2018-02-02 14:15:00,35.7,35.71,35.67,35.68,80253.0,32.4301,32.4392,32.4028,32.4119,80253.0
2018-02-02 14:20:00,35.69,35.69,35.64,35.65,61695.0,32.421,32.421,32.3756,32.3847,61695.0
2018-02-02 14:25:00,35.65,35.66,35.62,35.63,44938.0,32.3847,32.3937,32.3574,32.3665,44938.0
2018-02-02 14:30:00,35.63,35.65,35.62,35.65,92419.0,32.3665,32.3847,32.3574,32.3847,92419.0
2018-02-02 14:35:00,35.65,35.66,35.62,35.63,74880.0,32.3847,32.3937,32.3574,32.3665,74880.0
2018-02-02 14:40:00,35.64,35.65,35.62,35.65,54787.0,32.3756,32.3847,32.3574,32.3847,54787.0
2018-02-02 14:45:00,35.64,35.65,35.6,35.6,43976.0,32.3756,32.3847,32.3392,32.3392,43976.0
2018-02-02 14:50:00,35.6,35.6,35.55,35.56,37327.0,32.3392,32.3392,32.2938,32.3029,37327.0
2018-02-02 14:55:00,35.56,35.57,35.53,35.53,46385.0,32.3029,32.312,32.2756,32.2756,46385.0
2018-02-02 15:00:00,35.53,35.55,35.52,35.52,27135.0,32.2756,32.2938,32.2666,32.2666,27135.0
2018-02-02 15:05:00,35.52,35.53,35.5,35.51,75420.0,32.2666,32.2756,32.2484,32.2575,75420.0
2018-02-02 15:10:00,35.52,35.6,35.51,35.59,86924.0,32.2666,32.3392,32.2575,32.3302,86924.0
2018-02-02 15:15:00,35.58,35.62,35.57,35.59,67589.0,32.3211,32.3574,32.312,32.3302,67589.0
2018-02-02 15:20:00,35.6,35.61,35.59,35.6,17276.0,32.3392,32.3483,32.3302,32.3392,17276.0
2018-02-02 15:25:00,35.59,35.6,35.57,35.58,32767.0,32.3302,32.3392,32.312,32.3211,32767.0
2018-02-02 15:30:00,35.57,35.57,35.54,35.55,39055.0,32.312,32.312,32.2847,32.2938,39055.0
2018-02-02 15:35:00,35.55,35.57,35.54,35.57,30484.0,32.2938,32.312,32.2847,32.312,30484.0
2018-02-02 15:40:00,35.57,35.58,35.56,35.57,107134.0,32.312,32.3211,32.3029,32.312,107134.0
2018-02-02 15:45:00,35.56,35.56,35.5,35.51,99295.0,32.3029,32.3029,32.2484,32.2575,99295.0
2018-02-02 15:50:00,35.51,35.52,35.42,35.44,211984.0,32.2575,32.2666,32.1757,32.1939,211984.0
2018-02-02 15:55:00,35.43,35.43,35.34,35.39,655630.0,32.1848,32.1848,32.1031,32.1485,655630.0
2018-02-05 09:30:00,35.72,35.75,35.62,35.64,285317.0,32.4482,32.4755,32.3574,32.3756,285317.0
2018-02-05 09:35:00,35.64,35.65,35.59,35.61,354477.0,32.3756,32.3847,32.3302,32.3483,354477.0
2018-02-05 09:40:00,35.6,35.61,35.55,35.55,73528.0,32.3392,32.3483,32.2938,32.2938,73528.0
2018-02-05 09:45:00,35.55,35.57,35.51,35.51,65496.0,32.2938,32.312,32.2575,32.2575,65496.0
2018-02-05 09:50:00,35.51,35.52,35.47,35.49,65659.0,32.2575,32.2666,32.2211,32.2393,65659.0
2018-02-05 09:55:00,35.5,35.55,35.49,35.54,236340.0,32.2484,32.2938,32.2393,32.2847,236340.0
2018-02-05 10:00:00,35.54,35.54,35.51,35.52,54297.0,32.2847,32.2847,32.2575,32.2666,54297.0
2018-02-05 10:05:00,35.52,35.6,35.51,35.6,137231.0,32.2666,32.3392,32.2575,32.3392,137231.0
2018-02-05 10:10:00,35.61,35.65,35.6,35.65,103458.0,32.3483,32.3847,32.3392,32.3847,103458.0
2018-02-05 10:15:00,35.65,35.67,35.64,35.66,64260.0,32.3847,32.4028,32.3756,32.3937,64260.0
2018-02-05 10:20:00,35.66,35.75,35.66,35.75,56218.0,32.3937,32.4755,32.3937,32.4755,56218.0
2018-02-05 10:25:00,35.75,35.78,35.74,35.76,47998.0,32.4755,32.5027,32.4664,32.4846,47998.0
2018-02-05 10:30:00,35.76,35.76,35.72,35.73,159557.0,32.4846,32.4846,32.4482,32.4573,159557.0
2018-02-05 10:35:00,35.73,35.75,35.73,35.73,59950.0,32.4573,32.4755,32.4573,32.4573,59950.0
2018-02-05 10:40:00,35.73,35.74,35.69,35.7,66903.0,32.4573,32.4664,32.421,32.4301,66903.0
2018-02-05 10:45:00,35.7,35.76,35.7,35.73,52606.0,32.4301,32.4846,32.4301,32.4573,52606.0
2018-02-05 10:50:00,35.73,35.74,35.7,35.71,55491.0,32.4573,32.4664,32.4301,32.4392,55491.0
2018-02-05 10:55:00,35.71,35.73,35.7,35.72,30254.0,32.4392,32.4573,32.4301,32.4482,30254.0
2018-02-05 11:00:00,35.72,35.74,35.7,35.71,33071.0,32.4482,32.4664,32.4301,32.4392,33071.0
2018-02-05 11:05:00,35.71,35.73,35.7,35.72,44780.0,32.4392,32.4573,32.4301,32.4482,44780.0
2018-02-05 11:10:00,35.72,35.72,35.67,35.68,55020.0,32.4482,32.4482,32.4028,32.4119,55020.0
2018-02-05 11:15:00,35.68,35.68,35.64,35.65,54275.0,32.4119,32.4119,32.3756,32.3847,54275.0
2018-02-05 11:20:00,35.65,35.65,35.62,35.63,28232.0,32.3847,32.3847,32.3574,32.3665,28232.0
2018-02-05 11:25:00,35.63,35.65,35.62,35.62,31498.0,32.3665,32.3847,32.3574,32.3574,31498.0
2018-02-05 11:30:00,35.62,35.63,35.6,35.61,59024.0,32.3574,32.3665,32.3392,32.3483,59024.0
2018-02-05 11:35:00,35.6,35.62,35.6,35.62,53174.0,32.3392,32.3574,32.3392,32.3574,53174.0
2018-02-05 11:40:00,35.61,35.62,35.58,35.59,34496.0,32.3483,32.3574,32.3211,32.3302,34496.0
2018-02-05 11:45:00,35.59,35.59,35.58,35.58,12594.0,32.3302,32.3302,32.3211,32.3211,12594.0
2018-02-05 11:50:00,35.58,35.59,35.57,35.57,47269.0,32.3211,32.3302,32.312,32.312,47269.0
2018-02-05 11:55:00,35.58,35.64,35.57,35.63,55123.0,32.3211,32.3756,32.312,32.3665,55123.0
2018-02-05 12:00:00,35.64,35.64,35.62,35.63,71587.0,32.3756,32.3756,32.3574,32.3665,71587.0
2018-02-05 12:05:00,35.63,35.63,35.61,35.61,72000.0,32.3665,32.3665,32.3483,32.3483,72000.0
2018-02-05 12:10:00,35.61,35.64,35.6,35.62,101786.0,32.3483,32.3756,32.3392,32.3574,101786.0
2018-02-05 12:15:00,35.62,35.62,35.59,35.59,25018.0,32.3574,32.3574,32.3302,32.3302,25018.0
2018-02-05 12:20:00,35.59,35.6,35.57,35.58,33555.0,32.3302,32.3392,32.312,32.3211,33555.0
2018-02-05 12:25:00,35.58,35.61,35.57,35.59,59497.0,32.3211,32.3483,32.312,32.3302,59497.0
2018-02-05 12:30:00,35.58,35.6,35.58,35.59,37640.0,32.3211,32.3392,32.3211,32.3302,37640.0
2018-02-05 12:35:00,35.59,35.59,35.56,35.56,64545.0,32.3302,32.3302,32.3029,32.3029,64545.0
2018-02-05 12:40:00,35.57,35.58,35.56,35.58,26294.0,32.312,32.3211,32.3029,32.3211,26294.0
2018-02-05 12:45:00,35.59,35.62,35.58,35.62,21550.0,32.3302,32.3574,32.3211,32.3574,21550.0
2018-02-05 12:50:00,35.61,35.64,35.6,35.61,24756.0,32.3483,32.3756,32.3392,32.3483,24756.0
2018-02-05 12:55:00,35.6,35.62,35.59,35.59,44308.0,32.3392,32.3574,32.3302,32.3302,44308.0
2018-02-05 13:00:00,35.59,35.59,35.54,35.54,106876.0,32.3302,32.3302,32.2847,32.2847,106876.0
2018-02-05 13:05:00,35.54,35.57,35.52,35.52,63825.0,32.2847,32.312,32.2666,32.2666,63825.0
2018-02-05 13:10:00,35.53,35.55,35.52,35.54,35460.0,32.2756,32.2938,32.2666,32.2847,35460.0
2018-02-05 13:15:00,35.54,35.55,35.5,35.5,65940.0,32.2847,32.2938,32.2484,32.2484,65940.0
2018-02-05 13:20:00,35.51,35.52,35.5,35.51,32060.0,32.2575,32.2666,32.2484,32.2575,32060.0
2018-02-05 13:25:00,35.52,35.52,35.48,35.5,43387.0,32.2666,32.2666,32.2302,32.2484,43387.0
2018-02-05 13:30:00,35.51,35.53,35.48,35.49,66203.0,32.2575,32.2756,32.2302,32.2393,66203.0
2018-02-05 13:35:00,35.49,35.51,35.44,35.44,77988.0,32.2393,32.2575,32.1939,32.1939,77988.0
2018-02-05 13:40:00,35.44,35.47,35.43,35.45,55631.0,32.1939,32.2211,32.1848,32.203,55631.0
2018-02-05 13:45:00,35.45,35.47,35.44,35.46,25487.0,32.203,32.2211,32.1939,32.2121,25487.0
2018-02-05 13:50:00,35.46,35.5,35.46,35.5,20317.0,32.2121,32.2484,32.2121,32.2484,20317.0
2018-02-05 13:55:00,35.49,35.55,35.48,35.53,51800.0,32.2393,32.2938,32.2302,32.2756,51800.0
2018-02-05 14:00:00,35.53,35.53,35.48,35.49,54781.0,32.2756,32.2756,32.2302,32.2393,54781.0
2018-02-05 14:05:00,35.49,35.52,35.47,35.48,27973.0,32.2393,32.2666,32.2211,32.2302,27973.0
2018-02-05 14:10:00,35.48,35.5,35.47,35.48,24741.0,32.2302,32.2484,32.2211,32.2302,24741.0
2018-02-05 14:15:00,35.48,35.48,35.44,35.45,47596.0,32.2302,32.2302,32.1939,32.203,47596.0
2018-02-05 14:20:00,35.45,35.47,35.42,35.43,53904.0,32.203,32.2211,32.1757,32.1848,53904.0
2018-02-05 14:25:00,35.43,35.44,35.38,35.41,87977.0,32.1848,32.1939,32.1394,32.1666,87977.0
2018-02-05 14:30:00,35.4,35.4,35.32,35.33,76688.0,32.1576,32.1576,32.0849,32.094,76688.0
2018-02-05 14:35:00,35.34,35.36,35.32,35.34,61840.0,32.1031,32.1212,32.0849,32.1031,61840.0
2018-02-05 14:40:00,35.34,35.37,35.27,35.3,168149.0,32.1031,32.1303,32.0395,32.0667,168149.0
2018-02-05 14:45:00,35.3,35.31,35.23,35.23,118196.0,32.0667,32.0758,32.0031,32.0031,118196.0
2018-02-05 14:50:00,35.24,35.24,35.2,35.23,112260.0,32.0122,32.0122,31.9759,32.0031,112260.0
2018-02-05 14:55:00,35.22,35.23,35.15,35.16,115902.0,31.994,32.0031,31.9305,31.9395,115902.0
2018-02-05 15:00:00,35.16,35.17,35.08,35.09,196464.0,31.9395,31.9486,31.8669,31.8759,196464.0
2018-02-05 15:05:00,35.09,35.13,34.78,34.8,527338.0,31.8759,31.9123,31.5943,31.6125,527338.0
2018-02-05 15:10:00,34.78,34.81,34.57,34.76,291639.0,31.5943,31.6216,31.4036,31.5762,291639.0
2018-02-05 15:15:00,34.76,34.97,34.75,34.87,228478.0,31.5762,31.7669,31.5671,31.6761,228478.0
2018-02-05 15:20:00,34.87,34.91,34.79,34.89,179719.0,31.6761,31.7124,31.6034,31.6943,179719.0
2018-02-05 15:25:00,34.9,35.0,34.89,34.99,162135.0,31.7034,31.7942,31.6943,31.7851,162135.0
2018-02-05 15:30:00,35.0,35.05,34.96,34.98,537015.0,31.7942,31.8396,31.7579,31.776,537015.0
2018-02-05 15:35:00,34.98,34.99,34.85,34.85,176407.0,31.776,31.7851,31.6579,31.6579,176407.0
2018-02-05 15:40:00,34.84,34.86,34.79,34.84,196115.0,31.6488,31.667,31.6034,31.6488,196115.0
2018-02-05 15:45:00,34.84,34.86,34.72,34.72,189159.0,31.6488,31.667,31.5398,31.5398,189159.0
2018-02-05 15:50:00,34.72,34.74,34.6,34.62,151929.0,31.5398,31.558,31.4308,31.449,151929.0
2018-02-05 15:55:00,34.61,34.65,34.45,34.47,584035.0,31.4399,31.4763,31.2946,31.3127,584035.0
2018-02-06 09:30:00,34.61,34.89,34.6,34.78,345711.0,31.4399,31.6943,31.4308,31.5943,345711.0
2018-02-06 09:35:00,34.8,34.96,34.77,34.92,115484.0,31.6125,31.7579,31.5853,31.7215,115484.0
2018-02-06 09:40:00,34.92,35.16,34.9,35.12,174114.0,31.7215,31.9395,31.7034,31.9032,174114.0
2018-02-06 09:45:00,35.12,35.28,35.12,35.26,118093.0,31.9032,32.0485,31.9032,32.0304,118093.0
2018-02-06 09:50:00,35.26,35.5,35.26,35.5,70923.0,32.0304,32.2484,32.0304,32.2484,70923.0
2018-02-06 09:55:00,35.5,35.51,35.25,35.31,206645.0,32.2484,32.2575,32.0213,32.0758,206645.0
2018-02-06 10:00:00,35.31,35.46,35.31,35.42,101520.0,32.0758,32.2121,32.0758,32.1757,101520.0
2018-02-06 10:05:00,35.42,35.48,35.31,35.32,152109.0,32.1757,32.2302,32.0758,32.0849,152109.0
2018-02-06 10:10:00,35.32,35.4,35.25,35.27,263703.0,32.0849,32.1576,32.0213,32.0395,263703.0
2018-02-06 10:15:00,35.28,35.29,35.14,35.22,132874.0,32.0485,32.0576,31.9214,31.994,132874.0
2018-02-06 10:20:00,35.22,35.32,35.08,35.12,186066.0,31.994,32.0849,31.8669,31.9032,186066.0
2018-02-06 10:25:00,35.12,35.2,35.09,35.18,167854.0,31.9032,31.9759,31.8759,31.9577,167854.0
2018-02-06 10:30:00,35.19,35.21,35.14,35.15,106901.0,31.9668,31.985,31.9214,31.9305,106901.0
2018-02-06 10:35:00,35.15,35.15,35.04,35.09,74509.0,31.9305,31.9305,31.8305,31.8759,74509.0
2018-02-06 10:40:00,35.09,35.17,35.05,35.15,171354.0,31.8759,31.9486,31.8396,31.9305,171354.0
2018-02-06 10:45:00,35.15,35.26,35.15,35.24,99967.0,31.9305,32.0304,31.9305,32.0122,99967.0
2018-02-06 10:50:00,35.24,35.28,35.18,35.26,116810.0,32.0122,32.0485,31.9577,32.0304,116810.0
2018-02-06 10:55:00,35.28,35.28,35.19,35.2,167891.0,32.0485,32.0485,31.9668,31.9759,167891.0
2018-02-06 11:00:00,35.21,35.21,35.17,35.18,68685.0,31.985,31.985,31.9486,31.9577,68685.0
2018-02-06 11:05:00,35.18,35.23,35.13,35.17,126893.0,31.9577,32.0031,31.9123,31.9486,126893.0
2018-02-06 11:10:00,35.16,35.16,35.04,35.07,116492.0,31.9395,31.9395,31.8305,31.8578,116492.0
2018-02-06 11:15:00,35.07,35.11,35.07,35.1,97623.0,31.8578,31.8941,31.8578,31.885,97623.0
2018-02-06 11:20:00,35.1,35.14,35.09,35.09,53354.0,31.885,31.9214,31.8759,31.8759,53354.0
2018-02-06 11:25:00,35.08,35.1,35.04,35.09,92537.0,31.8669,31.885,31.8305,31.8759,92537.0
2018-02-06 11:30:00,35.09,35.09,35.03,35.05,40585.0,31.8759,31.8759,31.8214,31.8396,40585.0
2018-02-06 11:35:00,35.04,35.07,35.02,35.07,40837.0,31.8305,31.8578,31.8124,31.8578,40837.0
2018-02-06 11:40:00,35.08,35.13,35.08,35.12,23346.0,31.8669,31.9123,31.8669,31.9032,23346.0
2018-02-06 11:45:00,35.12,35.15,35.11,35.13,42283.0,31.9032,31.9305,31.8941,31.9123,42283.0
2018-02-06 11:50:00,35.15,35.21,35.14,35.18,41580.0,31.9305,31.985,31.9214,31.9577,41580.0
2018-02-06 11:55:00,35.19,35.21,35.14,35.16,68379.0,31.9668,31.985,31.9214,31.9395,68379.0
2018-02-06 12:00:00,35.16,35.21,35.15,35.19,29546.0,31.9395,31.985,31.9305,31.9668,29546.0
2018-02-06 12:05:00,35.2,35.3,35.2,35.3,41580.0,31.9759,32.0667,31.9759,32.0667,41580.0
2018-02-06 12:10:00,35.29,35.33,35.27,35.33,36931.0,32.0576,32.094,32.0395,32.094,36931.0
2018-02-06 12:15:00,35.33,35.36,35.33,35.34,27654.0,32.094,32.1212,32.094,32.1031,27654.0
2018-02-06 12:20:00,35.33,35.35,35.3,35.31,31361.0,32.094,32.1121,32.0667,32.0758,31361.0
2018-02-06 12:25:00,35.32,35.4,35.32,35.4,30355.0,32.0849,32.1576,32.0849,32.1576,30355.0
2018-02-06 12:30:00,35.4,35.42,35.39,35.4,45541.0,32.1576,32.1757,32.1485,32.1576,45541.0
2018-02-06 12:35:00,35.4,35.47,35.39,35.47,69084.0,32.1576,32.2211,32.1485,32.2211,69084.0
2018-02-06 12:40:00,35.47,35.48,35.41,35.42,35167.0,32.2211,32.2302,32.1666,32.1757,35167.0
2018-02-06 12:45:00,35.42,35.44,35.4,35.42,46929.0,32.1757,32.1939,32.1576,32.1757,46929.0
2018-02-06 12:50:00,35.42,35.42,35.37,35.39,32385.0,32.1757,32.1757,32.1303,32.1485,32385.0
2018-02-06 12:55:00,35.4,35.43,35.38,35.43,41909.0,32.1576,32.1848,32.1394,32.1848,41909.0
2018-02-06 13:00:00,35.42,35.42,35.33,35.37,105356.0,32.1757,32.1757,32.094,32.1303,105356.0
2018-02-06 13:05:00,35.38,35.39,35.34,35.35,70966.0,32.1394,32.1485,32.1031,32.1121,70966.0
2018-02-06 13:10:00,35.34,35.42,35.32,35.41,68665.0,32.1031,32.1757,32.0849,32.1666,68665.0
2018-02-06 13:15:00,35.41,35.45,35.4,35.45,23559.0,32.1666,32.203,32.1576,32.203,23559.0
2018-02-06 13:20:00,35.45,35.47,35.42,35.45,49029.0,32.203,32.2211,32.1757,32.203,49029.0
2018-02-06 13:25:00,35.44,35.48,35.44,35.47,35117.0,32.1939,32.2302,32.1939,32.2211,35117.0
2018-02-06 13:30:00,35.47,35.48,35.41,35.42,50310.0,32.2211,32.2302,32.1666,32.1757,50310.0
2018-02-06 13:35:00,35.42,35.47,35.4,35.45,43134.0,32.1757,32.2211,32.1576,32.203,43134.0
2018-02-06 13:40:00,35.45,35.45,35.4,35.41,54680.0,32.203,32.203,32.1576,32.1666,54680.0
2018-02-06 13:45:00,35.4,35.42,35.38,35.4,62314.0,32.1576,32.1757,32.1394,32.1576,62314.0
2018-02-06 13:50:00,35.39,35.41,35.37,35.4,53247.0,32.1485,32.1666,32.1303,32.1576,53247.0
2018-02-06 13:55:00,35.4,35.41,35.37,35.4,52003.0,32.1576,32.1666,32.1303,32.1576,52003.0
2018-02-06 14:00:00,35.39,35.44,35.39,35.43,57399.0,32.1485,32.1939,32.1485,32.1848,57399.0
2018-02-06 14:05:00,35.43,35.43,35.38,35.38,42460.0,32.1848,32.1848,32.1394,32.1394,42460.0
2018-02-06 14:10:00,35.38,35.45,35.38,35.43,48691.0,32.1394,32.203,32.1394,32.1848,48691.0
2018-02-06 14:15:00,35.42,35.43,35.38,35.39,59568.0,32.1757,32.1848,32.1394,32.1485,59568.0
2018-02-06 14:20:00,35.39,35.41,35.36,35.39,56259.0,32.1485,32.1666,32.1212,32.1485,56259.0
2018-02-06 14:25:00,35.39,35.4,35.37,35.38,37374.0,32.1485,32.1576,32.1303,32.1394,37374.0
2018-02-06 14:30:00,35.38,35.43,35.36,35.43,33748.0,32.1394,32.1848,32.1212,32.1848,33748.0
2018-02-06 14:35:00,35.44,35.5,35.44,35.5,89353.0,32.1939,32.2484,32.1939,32.2484,89353.0
2018-02-06 14:40:00,35.5,35.53,35.48,35.53,220380.0,32.2484,32.2756,32.2302,32.2756,220380.0
2018-02-06 14:45:00,35.53,35.61,35.52,35.61,154191.0,32.2756,32.3483,32.2666,32.3483,154191.0
2018-02-06 14:50:00,35.61,35.66,35.59,35.65,81983.0,32.3483,32.3937,32.3302,32.3847,81983.0
2018-02-06 14:55:00,35.66,35.73,35.65,35.71,152757.0,32.3937,32.4573,32.3847,32.4392,152757.0
2018-02-06 15:00:00,35.71,35.77,35.7,35.76,143422.0,32.4392,32.4937,32.4301,32.4846,143422.0
2018-02-06 15:05:00,35.76,35.82,35.75,35.82,155612.0,32.4846,32.5391,32.4755,32.5391,155612.0
2018-02-06 15:10:00,35.83,35.84,35.76,35.77,174965.0,32.5482,32.5573,32.4846,32.4937,174965.0
2018-02-06 15:15:00,35.77,35.81,35.69,35.7,133107.0,32.4937,32.53,32.421,32.4301,133107.0
2018-02-06 15:20:00,35.7,35.75,35.68,35.7,102229.0,32.4301,32.4755,32.4119,32.4301,102229.0
2018-02-06 15:25:00,35.7,35.8,35.7,35.79,113603.0,32.4301,32.5209,32.4301,32.5118,113603.0
2018-02-06 15:30:00,35.78,35.88,35.77,35.84,165267.0,32.5027,32.5936,32.4937,32.5573,165267.0
2018-02-06 15:35:00,35.85,35.92,35.83,35.91,89928.0,32.5663,32.6299,32.5482,32.6208,89928.0
2018-02-06 15:40:00,35.92,35.94,35.89,35.89,124363.0,32.6299,32.6481,32.6027,32.6027,124363.0
2018-02-06 15:45:00,35.89,35.89,35.78,35.79,187155.0,32.6027,32.6027,32.5027,32.5118,187155.0
2018-02-06 15:50:00,35.8,35.81,35.77,35.8,279086.0,32.5209,32.53,32.4937,32.5209,279086.0
2018-02-06 15:55:00,35.8,35.85,35.72,35.83,526746.0,32.5209,32.5663,32.4482,32.5482,526746.0
2018-02-07 09:30:00,35.48,35.62,35.42,35.59,111853.0,32.2302,32.3574,32.1757,32.3302,111853.0
2018-02-07 09:35:00,35.59,35.66,35.58,35.64,39531.0,32.3302,32.3937,32.3211,32.3756,39531.0
2018-02-07 09:40:00,35.65,35.74,35.64,35.69,110930.0,32.3847,32.4664,32.3756,32.421,110930.0
2018-02-07 09:45:00,35.69,35.71,35.61,35.62,135395.0,32.421,32.4392,32.3483,32.3574,135395.0
2018-02-07 09:50:00,35.62,35.72,35.61,35.71,64525.0,32.3574,32.4482,32.3483,32.4392,64525.0
2018-02-07 09:55:00,35.7,35.73,35.68,35.7,49538.0,32.4301,32.4573,32.4119,32.4301,49538.0
2018-02-07 10:00:00,35.7,35.7,35.66,35.69,41320.0,32.4301,32.4301,32.3937,32.421,41320.0
2018-02-07 10:05:00,35.69,35.78,35.69,35.77,173789.0,32.421,32.5027,32.421,32.4937,173789.0
2018-02-07 10:10:00,35.77,35.78,35.75,35.76,106060.0,32.4937,32.5027,32.4755,32.4846,106060.0
2018-02-07 10:15:00,35.76,35.79,35.74,35.76,65662.0,32.4846,32.5118,32.4664,32.4846,65662.0
2018-02-07 10:20:00,35.76,35.77,35.74,35.75,53207.0,32.4846,32.4937,32.4664,32.4755,53207.0
2018-02-07 10:25:00,35.74,35.77,35.72,35.73,150432.0,32.4664,32.4937,32.4482,32.4573,150432.0
2018-02-07 10:30:00,35.72,35.72,35.63,35.65,93909.0,32.4482,32.4482,32.3665,32.3847,93909.0
2018-02-07 10:35:00,35.65,35.67,35.63,35.67,35052.0,32.3847,32.4028,32.3665,32.4028,35052.0
2018-02-07 10:40:00,35.67,35.67,35.61,35.62,39059.0,32.4028,32.4028,32.3483,32.3574,39059.0
2018-02-07 10:45:00,35.62,35.66,35.61,35.63,46587.0,32.3574,32.3937,32.3483,32.3665,46587.0
2018-02-07 10:50:00,35.63,35.64,35.62,35.63,26803.0,32.3665,32.3756,32.3574,32.3665,26803.0
2018-02-07 10:55:00,35.63,35.63,35.6,35.61,19505.0,32.3665,32.3665,32.3392,32.3483,19505.0
2018-02-07 11:00:00,35.61,35.64,35.6,35.64,21028.0,32.3483,32.3756,32.3392,32.3756,21028.0
2018-02-07 11:05:00,35.64,35.66,35.64,35.66,15818.0,32.3756,32.3937,32.3756,32.3937,15818.0
2018-02-07 11:10:00,35.66,35.7,35.65,35.7,51713.0,32.3937,32.4301,32.3847,32.4301,51713.0
2018-02-07 11:15:00,35.7,35.7,35.66,35.67,28688.0,32.4301,32.4301,32.3937,32.4028,28688.0
2018-02-07 11:20:00,35.67,35.69,35.66,35.69,18987.0,32.4028,32.421,32.3937,32.421,18987.0
2018-02-07 11:25:00,35.69,35.7,35.65,35.66,35497.0,32.421,32.4301,32.3847,32.3937,35497.0
2018-02-07 11:30:00,35.65,35.65,35.6,35.62,51526.0,32.3847,32.3847,32.3392,32.3574,51526.0
2018-02-07 11:35:00,35.62,35.62,35.59,35.59,46129.0,32.3574,32.3574,32.3302,32.3302,46129.0
2018-02-07 11:40:00,35.59,35.61,35.58,35.6,42945.0,32.3302,32.3483,32.3211,32.3392,42945.0
2018-02-07 11:45:00,35.61,35.62,35.6,35.61,17745.0,32.3483,32.3574,32.3392,32.3483,17745.0
2018-02-07 11:50:00,35.6,35.61,35.59,35.6,15920.0,32.3392,32.3483,32.3302,32.3392,15920.0
2018-02-07 11:55:00,35.59,35.62,35.56,35.61,41470.0,32.3302,32.3574,32.3029,32.3483,41470.0
2018-02-07 12:00:00,35.61,35.61,35.6,35.61,13542.0,32.3483,32.3483,32.3392,32.3483,13542.0
2018-02-07 12:05:00,35.61,35.64,35.6,35.62,42704.0,32.3483,32.3756,32.3392,32.3574,42704.0
2018-02-07 12:10:00,35.62,35.63,35.61,35.63,11200.0,32.3574,32.3665,32.3483,32.3665,11200.0
2018-02-07 12:15:00,35.63,35.63,35.61,35.62,12903.0,32.3665,32.3665,32.3483,32.3574,12903.0
2018-02-07 12:20:00,35.62,35.63,35.61,35.62,11191.0,32.3574,32.3665,32.3483,32.3574,11191.0
2018-02-07 12:25:00,35.64,35.64,35.61,35.62,7135.0,32.3756,32.3756,32.3483,32.3574,7135.0
2018-02-07 12:30:00,35.62,35.62,35.58,35.58,32711.0,32.3574,32.3574,32.3211,32.3211,32711.0
2018-02-07 12:35:00,35.58,35.58,35.52,35.52,59269.0,32.3211,32.3211,32.2666,32.2666,59269.0
2018-02-07 12:40:00,35.52,35.54,35.52,35.52,54930.0,32.2666,32.2847,32.2666,32.2666,54930.0
2018-02-07 12:45:00,35.52,35.54,35.43,35.44,71904.0,32.2666,32.2847,32.1848,32.1939,71904.0
2018-02-07 12:50:00,35.43,35.46,35.42,35.42,67977.0,32.1848,32.2121,32.1757,32.1757,67977.0
2018-02-07 12:55:00,35.43,35.44,35.42,35.42,24520.0,32.1848,32.1939,32.1757,32.1757,24520.0
2018-02-07 13:00:00,35.43,35.45,35.41,35.44,58772.0,32.1848,32.203,32.1666,32.1939,58772.0
2018-02-07 13:05:00,35.44,35.44,35.39,35.42,61300.0,32.1939,32.1939,32.1485,32.1757,61300.0
2018-02-07 13:10:00,35.42,35.43,35.34,35.34,44356.0,32.1757,32.1848,32.1031,32.1031,44356.0
2018-02-07 13:15:00,35.34,35.42,35.32,35.39,110336.0,32.1031,32.1757,32.0849,32.1485,110336.0
2018-02-07 13:20:00,35.4,35.42,35.32,35.32,67565.0,32.1576,32.1757,32.0849,32.0849,67565.0
2018-02-07 13:25:00,35.33,35.35,35.3,35.34,82345.0,32.094,32.1121,32.0667,32.1031,82345.0
2018-02-07 13:30:00,35.34,35.38,35.32,35.38,72697.0,32.1031,32.1394,32.0849,32.1394,72697.0
2018-02-07 13:35:00,35.37,35.45,35.37,35.41,54935.0,32.1303,32.203,32.1303,32.1666,54935.0
2018-02-07 13:40:00,35.42,35.46,35.41,35.45,28423.0,32.1757,32.2121,32.1666,32.203,28423.0
2018-02-07 13:45:00,35.44,35.45,35.4,35.41,12539.0,32.1939,32.203,32.1576,32.1666,12539.0
2018-02-07 13:50:00,35.39,35.39,35.34,35.34,37480.0,32.1485,32.1485,32.1031,32.1031,37480.0
2018-02-07 13:55:00,35.34,35.37,35.33,35.36,51716.0,32.1031,32.1303,32.094,32.1212,51716.0
2018-02-07 14:00:00,35.35,35.36,35.26,35.28,139982.0,32.1121,32.1212,32.0304,32.0485,139982.0
2018-02-07 14:05:00,35.29,35.33,35.28,35.3,36068.0,32.0576,32.094,32.0485,32.0667,36068.0
2018-02-07 14:10:00,35.31,35.38,35.31,35.37,51432.0,32.0758,32.1394,32.0758,32.1303,51432.0
2018-02-07 14:15:00,35.37,35.38,35.35,35.37,47090.0,32.1303,32.1394,32.1121,32.1303,47090.0
2018-02-07 14:20:00,35.37,35.4,35.37,35.37,19828.0,32.1303,32.1576,32.1303,32.1303,19828.0
2018-02-07 14:25:00,35.36,35.38,35.35,35.38,18809.0,32.1212,32.1394,32.1121,32.1394,18809.0
2018-02-07 14:30:00,35.39,35.39,35.37,35.37,15877.0,32.1485,32.1485,32.1303,32.1303,15877.0
2018-02-07 14:35:00,35.37,35.37,35.36,35.36,23073.0,32.1303,32.1303,32.1212,32.1212,23073.0
2018-02-07 14:40:00,35.36,35.36,35.32,35.32,48400.0,32.1212,32.1212,32.0849,32.0849,48400.0
2018-02-07 14:45:00,35.32,35.33,35.25,35.26,51007.0,32.0849,32.094,32.0213,32.0304,51007.0
2018-02-07 14:50:00,35.25,35.26,35.21,35.24,60891.0,32.0213,32.0304,31.985,32.0122,60891.0
2018-02-07 14:55:00,35.23,35.27,35.23,35.27,49964.0,32.0031,32.0395,32.0031,32.0395,49964.0
2018-02-07 15:00:00,35.28,35.3,35.26,35.27,62753.0,32.0485,32.0667,32.0304,32.0395,62753.0
2018-02-07 15:05:00,35.27,35.29,35.23,35.24,90115.0,32.0395,32.0576,32.0031,32.0122,90115.0
2018-02-07 15:10:00,35.24,35.24,35.2,35.24,77598.0,32.0122,32.0122,31.9759,32.0122,77598.0
2018-02-07 15:15:00,35.24,35.27,35.24,35.25,118463.0,32.0122,32.0395,32.0122,32.0213,118463.0
2018-02-07 15:20:00,35.25,35.29,35.24,35.27,66582.0,32.0213,32.0576,32.0122,32.0395,66582.0
2018-02-07 15:25:00,35.27,35.32,35.27,35.32,62027.0,32.0395,32.0849,32.0395,32.0849,62027.0
2018-02-07 15:30:00,35.32,35.32,35.27,35.3,78593.0,32.0849,32.0849,32.0395,32.0667,78593.0
2018-02-07 15:35:00,35.31,35.31,35.27,35.27,85536.0,32.0758,32.0758,32.0395,32.0395,85536.0
2018-02-07 15:40:00,35.27,35.28,35.21,35.21,169354.0,32.0395,32.0485,31.985,31.985,169354.0
2018-02-07 15:45:00,35.21,35.21,35.1,35.11,133175.0,31.985,31.985,31.885,31.8941,133175.0
2018-02-07 15:50:00,35.1,35.12,35.0,35.01,249082.0,31.885,31.9032,31.7942,31.8033,249082.0
2018-02-07 15:55:00,35.01,35.08,34.94,34.96,656511.0,31.8033,31.8669,31.7397,31.7579,656511.0
2018-02-08 09:30:00,35.71,35.81,35.51,35.52,155970.0,32.4392,32.53,32.2575,32.2666,155970.0
2018-02-08 09:35:00,35.52,35.53,35.47,35.48,56797.0,32.2666,32.2756,32.2211,32.2302,56797.0
2018-02-08 09:40:00,35.48,35.49,35.39,35.41,80804.0,32.2302,32.2393,32.1485,32.1666,80804.0
2018-02-08 09:45:00,35.41,35.42,35.34,35.39,96357.0,32.1666,32.1757,32.1031,32.1485,96357.0
2018-02-08 09:50:00,35.39,35.43,35.36,35.41,129411.0,32.1485,32.1848,32.1212,32.1666,129411.0
2018-02-08 09:55:00,35.41,35.43,35.37,35.37,33031.0,32.1666,32.1848,32.1303,32.1303,33031.0
2018-02-08 10:00:00,35.36,35.39,35.33,35.35,105172.0,32.1212,32.1485,32.094,32.1121,105172.0
2018-02-08 10:05:00,35.35,35.41,35.34,35.4,88036.0,32.1121,32.1666,32.1031,32.1576,88036.0
2018-02-08 10:10:00,35.39,35.41,35.37,35.39,99899.0,32.1485,32.1666,32.1303,32.1485,99899.0
2018-02-08 10:15:00,35.38,35.43,35.37,35.37,84314.0,32.1394,32.1848,32.1303,32.1303,84314.0
2018-02-08 10:20:00,35.37,35.37,35.32,35.34,73731.0,32.1303,32.1303,32.0849,32.1031,73731.0
2018-02-08 10:25:00,35.34,35.35,35.3,35.3,56097.0,32.1031,32.1121,32.0667,32.0667,56097.0
2018-02-08 10:30:00,35.3,35.32,35.28,35.29,66909.0,32.0667,32.0849,32.0485,32.0576,66909.0
2018-02-08 10:35:00,35.29,35.3,35.25,35.29,88434.0,32.0576,32.0667,32.0213,32.0576,88434.0
2018-02-08 10:40:00,35.29,35.3,35.28,35.29,42792.0,32.0576,32.0667,32.0485,32.0576,42792.0
2018-02-08 10:45:00,35.29,35.29,35.22,35.23,82229.0,32.0576,32.0576,31.994,32.0031,82229.0
2018-02-08 10:50:00,35.22,35.23,35.16,35.16,53554.0,31.994,32.0031,31.9395,31.9395,53554.0
2018-02-08 10:55:00,35.16,35.21,35.13,35.18,48490.0,31.9395,31.985,31.9123,31.9577,48490.0
2018-02-08 11:00:00,35.18,35.21,35.17,35.18,83359.0,31.9577,31.985,31.9486,31.9577,83359.0
2018-02-08 11:05:00,35.18,35.2,35.16,35.16,43446.0,31.9577,31.9759,31.9395,31.9395,43446.0
2018-02-08 11:10:00,35.16,35.2,35.13,35.14,66388.0,31.9395,31.9759,31.9123,31.9214,66388.0
2018-02-08 11:15:00,35.15,35.16,35.08,35.1,93494.0,31.9305,31.9395,31.8669,31.885,93494.0
2018-02-08 11:20:00,35.1,35.1,35.04,35.05,57344.0,31.885,31.885,31.8305,31.8396,57344.0
2018-02-08 11:25:00,35.04,35.06,35.0,35.01,71960.0,31.8305,31.8487,31.7942,31.8033,71960.0
2018-02-08 11:30:00,35.01,35.06,35.0,35.05,79375.0,31.8033,31.8487,31.7942,31.8396,79375.0
2018-02-08 11:35:00,35.05,35.12,35.04,35.1,70946.0,31.8396,31.9032,31.8305,31.885,70946.0
2018-02-08 11:40:00,35.1,35.11,35.02,35.02,46180.0,31.885,31.8941,31.8124,31.8124,46180.0
2018-02-08 11:45:00,35.02,35.04,34.98,35.0,111721.0,31.8124,31.8305,31.776,31.7942,111721.0
2018-02-08 11:50:00,35.01,35.09,35.01,35.05,75707.0,31.8033,31.8759,31.8033,31.8396,75707.0
2018-02-08 11:55:00,35.05,35.07,34.98,34.98,90663.0,31.8396,31.8578,31.776,31.776,90663.0
2018-02-08 12:00:00,34.98,35.0,34.97,34.99,38682.0,31.776,31.7942,31.7669,31.7851,38682.0
2018-02-08 12:05:00,34.99,35.0,34.95,34.95,53246.0,31.7851,31.7942,31.7488,31.7488,53246.0
2018-02-08 12:10:00,34.96,34.98,34.95,34.96,86061.0,31.7579,31.776,31.7488,31.7579,86061.0
2018-02-08 12:15:00,34.97,34.98,34.94,34.95,24224.0,31.7669,31.776,31.7397,31.7488,24224.0
2018-02-08 12:20:00,34.95,34.95,34.85,34.85,81160.0,31.7488,31.7488,31.6579,31.6579,81160.0
2018-02-08 12:25:00,34.86,34.88,34.84,34.85,81083.0,31.667,31.6852,31.6488,31.6579,81083.0
2018-02-08 12:30:00,34.86,34.87,34.81,34.83,54787.0,31.667,31.6761,31.6216,31.6398,54787.0
2018-02-08 12:35:00,34.83,34.87,34.81,34.87,38187.0,31.6398,31.6761,31.6216,31.6761,38187.0
2018-02-08 12:40:00,34.86,34.93,34.86,34.88,62118.0,31.667,31.7306,31.667,31.6852,62118.0
2018-02-08 12:45:00,34.88,34.89,34.81,34.83,81450.0,31.6852,31.6943,31.6216,31.6398,81450.0
2018-02-08 12:50:00,34.82,34.82,34.72,34.73,143278.0,31.6307,31.6307,31.5398,31.5489,143278.0
2018-02-08 12:55:00,34.73,34.78,34.69,34.77,74712.0,31.5489,31.5943,31.5126,31.5853,74712.0
2018-02-08 13:00:00,34.77,34.77,34.72,34.74,48766.0,31.5853,31.5853,31.5398,31.558,48766.0
2018-02-08 13:05:00,34.73,34.8,34.71,34.79,63968.0,31.5489,31.6125,31.5308,31.6034,63968.0
2018-02-08 13:10:00,34.78,34.82,34.75,34.76,47162.0,31.5943,31.6307,31.5671,31.5762,47162.0
2018-02-08 13:15:00,34.75,34.84,34.75,34.82,42358.0,31.5671,31.6488,31.5671,31.6307,42358.0
2018-02-08 13:20:00,34.82,34.85,34.8,34.82,47028.0,31.6307,31.6579,31.6125,31.6307,47028.0
2018-02-08 13:25:00,34.82,34.83,34.75,34.75,60875.0,31.6307,31.6398,31.5671,31.5671,60875.0
2018-02-08 13:30:00,34.75,34.78,34.73,34.76,72571.0,31.5671,31.5943,31.5489,31.5762,72571.0
2018-02-08 13:35:00,34.77,34.83,34.76,34.83,52269.0,31.5853,31.6398,31.5762,31.6398,52269.0
2018-02-08 13:40:00,34.84,34.89,34.84,34.88,54814.0,31.6488,31.6943,31.6488,31.6852,54814.0
2018-02-08 13:45:00,34.88,34.93,34.87,34.88,84163.0,31.6852,31.7306,31.6761,31.6852,84163.0
2018-02-08 13:50:00,34.88,34.92,34.84,34.91,80870.0,31.6852,31.7215,31.6488,31.7124,80870.0
2018-02-08 13:55:00,34.91,34.92,34.86,34.89,28842.0,31.7124,31.7215,31.667,31.6943,28842.0
2018-02-08 14:00:00,34.88,34.88,34.77,34.77,55095.0,31.6852,31.6852,31.5853,31.5853,55095.0
2018-02-08 14:05:00,34.78,34.84,34.78,34.83,42949.0,31.5943,31.6488,31.5943,31.6398,42949.0
2018-02-08 14:10:00,34.84,34.86,34.81,34.84,38894.0,31.6488,31.667,31.6216,31.6488,38894.0
2018-02-08 14:15:00,34.83,34.92,34.82,34.87,51481.0,31.6398,31.7215,31.6307,31.6761,51481.0
2018-02-08 14:20:00,34.88,34.89,34.81,34.82,48408.0,31.6852,31.6943,31.6216,31.6307,48408.0
2018-02-08 14:25:00,34.82,34.82,34.76,34.77,77622.0,31.6307,31.6307,31.5762,31.5853,77622.0
2018-02-08 14:30:00,34.77,34.77,34.71,34.71,56392.0,31.5853,31.5853,31.5308,31.5308,56392.0
2018-02-08 14:35:00,34.7,34.74,34.68,34.73,51657.0,31.5217,31.558,31.5035,31.5489,51657.0
2018-02-08 14:40:00,34.73,34.74,34.69,34.69,51240.0,31.5489,31.558,31.5126,31.5126,51240.0
2018-02-08 14:45:00,34.69,34.72,34.68,34.7,60954.0,31.5126,31.5398,31.5035,31.5217,60954.0
2018-02-08 14:50:00,34.7,34.7,34.62,34.62,69095.0,31.5217,31.5217,31.449,31.449,69095.0
2018-02-08 14:55:00,34.62,34.64,34.59,34.63,103504.0,31.449,31.4672,31.4217,31.4581,103504.0
2018-02-08 15:00:00,34.64,34.7,34.62,34.7,106345.0,31.4672,31.5217,31.449,31.5217,106345.0
2018-02-08 15:05:00,34.71,34.71,34.63,34.63,92534.0,31.5308,31.5308,31.4581,31.4581,92534.0
2018-02-08 15:10:00,34.64,34.65,34.6,34.62,140959.0,31.4672,31.4763,31.4308,31.449,140959.0
2018-02-08 15:15:00,34.62,34.64,34.6,34.6,46860.0,31.449,31.4672,31.4308,31.4308,46860.0
2018-02-08 15:20:00,34.61,34.65,34.58,34.64,125547.0,31.4399,31.4763,31.4127,31.4672,125547.0
2018-02-08 15:25:00,34.63,34.72,34.63,34.7,93587.0,31.4581,31.5398,31.4581,31.5217,93587.0
2018-02-08 15:30:00,34.7,34.73,34.63,34.64,145328.0,31.5217,31.5489,31.4581,31.4672,145328.0
2018-02-08 15:35:00,34.64,34.65,34.56,34.58,97528.0,31.4672,31.4763,31.3945,31.4127,97528.0
2018-02-08 15:40:00,34.58,34.62,34.53,34.61,132796.0,31.4127,31.449,31.3672,31.4399,132796.0
2018-02-08 15:45:00,34.61,34.61,34.49,34.52,252663.0,31.4399,31.4399,31.3309,31.3582,252663.0
2018-02-08 15:50:00,34.52,34.52,34.41,34.47,316835.0,31.3582,31.3582,31.2582,31.3127,316835.0
2018-02-08 15:55:00,34.47,34.48,34.29,34.29,298804.0,31.3127,31.3218,31.1492,31.1492,298804.0
2018-02-09 09:30:00,35.02,35.28,34.99,35.21,277327.0,31.8124,32.0485,31.7851,31.985,277327.0
2018-02-09 09:35:00,35.2,35.2,35.04,35.05,161114.0,31.9759,31.9759,31.8305,31.8396,161114.0
2018-02-09 09:40:00,35.04,35.1,34.98,35.1,159073.0,31.8305,31.885,31.776,31.885,159073.0
2018-02-09 09:45:00,35.11,35.25,35.07,35.19,101371.0,31.8941,32.0213,31.8578,31.9668,101371.0
2018-02-09 09:50:00,35.19,35.31,35.14,35.3,119977.0,31.9668,32.0758,31.9214,32.0667,119977.0
2018-02-09 09:55:00,35.3,35.35,35.28,35.31,99111.0,32.0667,32.1121,32.0485,32.0758,99111.0
2018-02-09 10:00:00,35.31,35.33,35.21,35.21,122858.0,32.0758,32.094,31.985,31.985,122858.0
2018-02-09 10:05:00,35.21,35.23,35.17,35.2,65902.0,31.985,32.0031,31.9486,31.9759,65902.0
2018-02-09 10:10:00,35.2,35.21,35.17,35.17,31469.0,31.9759,31.985,31.9486,31.9486,31469.0
2018-02-09 10:15:00,35.16,35.18,35.13,35.16,64683.0,31.9395,31.9577,31.9123,31.9395,64683.0
2018-02-09 10:20:00,35.16,35.17,35.14,35.16,44323.0,31.9395,31.9486,31.9214,31.9395,44323.0
2018-02-09 10:25:00,35.16,35.21,35.16,35.16,44260.0,31.9395,31.985,31.9395,31.9395,44260.0
2018-02-09 10:30:00,35.16,35.16,35.14,35.16,32082.0,31.9395,31.9395,31.9214,31.9395,32082.0
2018-02-09 10:35:00,35.15,35.16,35.09,35.09,43597.0,31.9305,31.9395,31.8759,31.8759,43597.0
2018-02-09 10:40:00,35.09,35.09,35.01,35.01,96243.0,31.8759,31.8759,31.8033,31.8033,96243.0
2018-02-09 10:45:00,35.01,35.01,34.89,34.93,116314.0,31.8033,31.8033,31.6943,31.7306,116314.0
2018-02-09 10:50:00,34.93,35.03,34.91,35.02,139894.0,31.7306,31.8214,31.7124,31.8124,139894.0
2018-02-09 10:55:00,35.02,35.04,34.94,34.97,76195.0,31.8124,31.8305,31.7397,31.7669,76195.0
2018-02-09 11:00:00,34.98,35.04,34.96,35.04,43504.0,31.776,31.8305,31.7579,31.8305,43504.0
2018-02-09 11:05:00,35.05,35.05,34.95,34.96,99500.0,31.8396,31.8396,31.7488,31.7579,99500.0
2018-02-09 11:10:00,34.96,35.0,34.95,34.98,56685.0,31.7579,31.7942,31.7488,31.776,56685.0
2018-02-09 11:15:00,34.98,34.99,34.88,34.93,59282.0,31.776,31.7851,31.6852,31.7306,59282.0
2018-02-09 11:20:00,34.92,34.96,34.91,34.94,87929.0,31.7215,31.7579,31.7124,31.7397,87929.0
2018-02-09 11:25:00,34.93,34.96,34.91,34.92,42409.0,31.7306,31.7579,31.7124,31.7215,42409.0
2018-02-09 11:30:00,34.92,34.97,34.91,34.96,47476.0,31.7215,31.7669,31.7124,31.7579,47476.0
2018-02-09 11:35:00,34.96,35.0,34.95,34.98,52778.0,31.7579,31.7942,31.7488,31.776,52778.0
2018-02-09 11:40:00,34.98,34.99,34.94,34.96,28933.0,31.776,31.7851,31.7397,31.7579,28933.0
2018-02-09 11:45:00,34.95,34.97,34.9,34.9,23456.0,31.7488,31.7669,31.7034,31.7034,23456.0
2018-02-09 11:50:00,34.9,34.92,34.9,34.91,58207.0,31.7034,31.7215,31.7034,31.7124,58207.0
2018-02-09 11:55:00,34.91,34.93,34.84,34.84,54423.0,31.7124,31.7306,31.6488,31.6488,54423.0
2018-02-09 12:00:00,34.85,34.85,34.82,34.83,66314.0,31.6579,31.6579,31.6307,31.6398,66314.0
2018-02-09 12:05:00,34.83,34.84,34.7,34.71,71289.0,31.6398,31.6488,31.5217,31.5308,71289.0
2018-02-09 12:10:00,34.71,34.77,34.65,34.66,77457.0,31.5308,31.5853,31.4763,31.4853,77457.0
2018-02-09 12:15:00,34.66,34.72,34.66,34.7,52650.0,31.4853,31.5398,31.4853,31.5217,52650.0
2018-02-09 12:20:00,34.69,34.77,34.68,34.72,65116.0,31.5126,31.5853,31.5035,31.5398,65116.0
2018-02-09 12:25:00,34.72,34.72,34.64,34.65,44132.0,31.5398,31.5398,31.4672,31.4763,44132.0
2018-02-09 12:30:00,34.66,34.72,34.65,34.7,41646.0,31.4853,31.5398,31.4763,31.5217,41646.0
2018-02-09 12:35:00,34.69,34.7,34.62,34.63,47957.0,31.5126,31.5217,31.449,31.4581,47957.0
2018-02-09 12:40:00,34.63,34.63,34.56,34.56,59978.0,31.4581,31.4581,31.3945,31.3945,59978.0
2018-02-09 12:45:00,34.56,34.57,34.52,34.52,57921.0,31.3945,31.4036,31.3582,31.3582,57921.0
2018-02-09 12:50:00,34.52,34.58,34.51,34.58,59669.0,31.3582,31.4127,31.3491,31.4127,59669.0
2018-02-09 12:55:00,34.58,34.68,34.57,34.67,102992.0,31.4127,31.5035,31.4036,31.4944,102992.0
2018-02-09 13:00:00,34.67,34.67,34.57,34.57,40244.0,31.4944,31.4944,31.4036,31.4036,40244.0
2018-02-09 13:05:00,34.58,34.61,34.53,34.53,72213.0,31.4127,31.4399,31.3672,31.3672,72213.0
2018-02-09 13:10:00,34.53,34.53,34.47,34.48,70749.0,31.3672,31.3672,31.3127,31.3218,70749.0
2018-02-09 13:15:00,34.48,34.57,34.47,34.57,81173.0,31.3218,31.4036,31.3127,31.4036,81173.0
2018-02-09 13:20:00,34.57,34.59,34.49,34.5,54932.0,31.4036,31.4217,31.3309,31.34,54932.0
2018-02-09 13:25:00,34.5,34.54,34.49,34.52,41865.0,31.34,31.3763,31.3309,31.3582,41865.0
2018-02-09 13:30:00,34.52,34.53,34.47,34.48,57796.0,31.3582,31.3672,31.3127,31.3218,57796.0
2018-02-09 13:35:00,34.47,34.51,34.44,34.45,49710.0,31.3127,31.3491,31.2855,31.2946,49710.0
2018-02-09 13:40:00,34.45,34.52,34.45,34.5,33949.0,31.2946,31.3582,31.2946,31.34,33949.0
2018-02-09 13:45:00,34.5,34.59,34.5,34.58,76923.0,31.34,31.4217,31.34,31.4127,76923.0
2018-02-09 13:50:00,34.58,34.7,34.58,34.7,61316.0,31.4127,31.5217,31.4127,31.5217,61316.0
2018-02-09 13:55:00,34.7,34.8,34.7,34.75,77234.0,31.5217,31.6125,31.5217,31.5671,77234.0
2018-02-09 14:00:00,34.74,34.91,34.74,34.87,86687.0,31.558,31.7124,31.558,31.6761,86687.0
2018-02-09 14:05:00,34.87,34.88,34.82,34.87,102759.0,31.6761,31.6852,31.6307,31.6761,102759.0
2018-02-09 14:10:00,34.87,34.94,34.84,34.88,171453.0,31.6761,31.7397,31.6488,31.6852,171453.0
2018-02-09 14:15:00,34.89,34.98,34.87,34.97,101429.0,31.6943,31.776,31.6761,31.7669,101429.0
2018-02-09 14:20:00,34.97,35.03,34.96,35.03,40167.0,31.7669,31.8214,31.7579,31.8214,40167.0
2018-02-09 14:25:00,35.03,35.06,34.85,34.86,71778.0,31.8214,31.8487,31.6579,31.667,71778.0
2018-02-09 14:30:00,34.87,34.89,34.81,34.82,57878.0,31.6761,31.6943,31.6216,31.6307,57878.0
2018-02-09 14:35:00,34.81,34.87,34.77,34.84,39135.0,31.6216,31.6761,31.5853,31.6488,39135.0
2018-02-09 14:40:00,34.84,34.89,34.84,34.89,59066.0,31.6488,31.6943,31.6488,31.6943,59066.0
2018-02-09 14:45:00,34.89,35.01,34.89,34.97,86431.0,31.6943,31.8033,31.6943,31.7669,86431.0
2018-02-09 14:50:00,34.96,35.04,34.95,35.02,47167.0,31.7579,31.8305,31.7488,31.8124,47167.0
2018-02-09 14:55:00,35.02,35.03,34.98,34.99,70927.0,31.8124,31.8214,31.776,31.7851,70927.0
2018-02-09 15:00:00,34.98,35.0,34.94,34.98,110476.0,31.776,31.7942,31.7397,31.776,110476.0
2018-02-09 15:05:00,34.98,35.0,34.9,34.93,118037.0,31.776,31.7942,31.7034,31.7306,118037.0
2018-02-09 15:10:00,34.93,35.05,34.9,35.05,52538.0,31.7306,31.8396,31.7034,31.8396,52538.0
2018-02-09 15:15:00,35.06,35.14,35.04,35.13,126202.0,31.8487,31.9214,31.8305,31.9123,126202.0
2018-02-09 15:20:00,35.14,35.18,35.12,35.14,73201.0,31.9214,31.9577,31.9032,31.9214,73201.0
2018-02-09 15:25:00,35.13,35.19,35.1,35.16,41870.0,31.9123,31.9668,31.885,31.9395,41870.0
2018-02-09 15:30:00,35.16,35.23,35.15,35.21,50367.0,31.9395,32.0031,31.9305,31.985,50367.0
2018-02-09 15:35:00,35.21,35.22,35.12,35.15,83877.0,31.985,31.994,31.9032,31.9305,83877.0
2018-02-09 15:40:00,35.16,35.27,35.15,35.25,57777.0,31.9395,32.0395,31.9305,32.0213,57777.0
2018-02-09 15:45:00,35.24,35.42,35.24,35.38,168954.0,32.0122,32.1757,32.0122,32.1394,168954.0
2018-02-09 15:50:00,35.38,35.45,35.35,35.36,232768.0,32.1394,32.203,32.1121,32.1212,232768.0
2018-02-09 15:55:00,35.36,35.38,35.24,35.32,598796.0,32.1212,32.1394,32.0122,32.0849,598796.0
2018-02-12 09:30:00,35.4,35.51,35.35,35.5,310789.0,32.1576,32.2575,32.1121,32.2484,310789.0
2018-02-12 09:35:00,35.51,35.54,35.44,35.46,181412.0,32.2575,32.2847,32.1939,32.2121,181412.0
2018-02-12 09:40:00,35.47,35.57,35.45,35.57,125981.0,32.2211,32.312,32.203,32.312,125981.0
2018-02-12 09:45:00,35.57,35.61,35.54,35.54,177821.0,32.312,32.3483,32.2847,32.2847,177821.0
2018-02-12 09:50:00,35.55,35.55,35.42,35.44,67075.0,32.2938,32.2938,32.1757,32.1939,67075.0
2018-02-12 09:55:00,35.45,35.49,35.43,35.43,46709.0,32.203,32.2393,32.1848,32.1848,46709.0
2018-02-12 10:00:00,35.43,35.51,35.42,35.5,69284.0,32.1848,32.2575,32.1757,32.2484,69284.0
2018-02-12 10:05:00,35.5,35.52,35.44,35.44,53685.0,32.2484,32.2666,32.1939,32.1939,53685.0
2018-02-12 10:10:00,35.44,35.44,35.38,35.41,51591.0,32.1939,32.1939,32.1394,32.1666,51591.0
2018-02-12 10:15:00,35.42,35.42,35.34,35.35,54182.0,32.1757,32.1757,32.1031,32.1121,54182.0
2018-02-12 10:20:00,35.35,35.36,35.3,35.33,57361.0,32.1121,32.1212,32.0667,32.094,57361.0
2018-02-12 10:25:00,35.31,35.34,35.27,35.34,76328.0,32.0758,32.1031,32.0395,32.1031,76328.0
2018-02-12 10:30:00,35.33,35.39,35.32,35.39,53709.0,32.094,32.1485,32.0849,32.1485,53709.0
2018-02-12 10:35:00,35.39,35.42,35.35,35.35,74221.0,32.1485,32.1757,32.1121,32.1121,74221.0
2018-02-12 10:40:00,35.35,35.35,35.27,35.27,59743.0,32.1121,32.1121,32.0395,32.0395,59743.0
2018-02-12 10:45:00,35.27,35.36,35.27,35.36,42169.0,32.0395,32.1212,32.0395,32.1212,42169.0
2018-02-12 10:50:00,35.36,35.37,35.32,35.34,42503.0,32.1212,32.1303,32.0849,32.1031,42503.0
2018-02-12 10:55:00,35.35,35.38,35.35,35.37,54868.0,32.1121,32.1394,32.1121,32.1303,54868.0
2018-02-12 11:00:00,35.37,35.38,35.28,35.33,47814.0,32.1303,32.1394,32.0485,32.094,47814.0
2018-02-12 11:05:00,35.33,35.37,35.31,35.33,63250.0,32.094,32.1303,32.0758,32.094,63250.0
2018-02-12 11:10:00,35.33,35.38,35.31,35.38,40484.0,32.094,32.1394,32.0758,32.1394,40484.0
2018-02-12 11:15:00,35.38,35.42,35.36,35.38,68015.0,32.1394,32.1757,32.1212,32.1394,68015.0
2018-02-12 11:20:00,35.39,35.43,35.37,35.43,28407.0,32.1485,32.1848,32.1303,32.1848,28407.0
2018-02-12 11:25:00,35.42,35.42,35.36,35.39,38992.0,32.1757,32.1757,32.1212,32.1485,38992.0
2018-02-12 11:30:00,35.38,35.4,35.36,35.39,30059.0,32.1394,32.1576,32.1212,32.1485,30059.0
2018-02-12 11:35:00,35.39,35.4,35.37,35.4,13400.0,32.1485,32.1576,32.1303,32.1576,13400.0
2018-02-12 11:40:00,35.4,35.44,35.4,35.41,16359.0,32.1576,32.1939,32.1576,32.1666,16359.0
2018-02-12 11:45:00,35.4,35.42,35.39,35.4,15855.0,32.1576,32.1757,32.1485,32.1576,15855.0
2018-02-12 11:50:00,35.4,35.42,35.37,35.42,27178.0,32.1576,32.1757,32.1303,32.1757,27178.0
2018-02-12 11:55:00,35.42,35.48,35.42,35.48,22787.0,32.1757,32.2302,32.1757,32.2302,22787.0
2018-02-12 12:00:00,35.48,35.49,35.47,35.47,28924.0,32.2302,32.2393,32.2211,32.2211,28924.0
2018-02-12 12:05:00,35.47,35.49,35.45,35.48,21024.0,32.2211,32.2393,32.203,32.2302,21024.0
2018-02-12 12:10:00,35.48,35.55,35.48,35.55,26972.0,32.2302,32.2938,32.2302,32.2938,26972.0
2018-02-12 12:15:00,35.55,35.57,35.54,35.57,32056.0,32.2938,32.312,32.2847,32.312,32056.0
2018-02-12 12:20:00,35.57,35.57,35.53,35.56,18649.0,32.312,32.312,32.2756,32.3029,18649.0
2018-02-12 12:25:00,35.56,35.57,35.54,35.57,27493.0,32.3029,32.312,32.2847,32.312,27493.0
2018-02-12 12:30:00,35.56,35.62,35.54,35.62,61262.0,32.3029,32.3574,32.2847,32.3574,61262.0
2018-02-12 12:35:00,35.62,35.62,35.57,35.59,49235.0,32.3574,32.3574,32.312,32.3302,49235.0
2018-02-12 12:40:00,35.59,35.59,35.52,35.52,31679.0,32.3302,32.3302,32.2666,32.2666,31679.0
2018-02-12 12:45:00,35.52,35.55,35.52,35.52,25817.0,32.2666,32.2938,32.2666,32.2666,25817.0
2018-02-12 12:50:00,35.53,35.57,35.52,35.57,35854.0,32.2756,32.312,32.2666,32.312,35854.0
2018-02-12 12:55:00,35.56,35.57,35.54,35.54,54786.0,32.3029,32.312,32.2847,32.2847,54786.0
2018-02-12 13:00:00,35.55,35.55,35.54,35.55,14943.0,32.2938,32.2938,32.2847,32.2938,14943.0
2018-02-12 13:05:00,35.55,35.55,35.51,35.52,33795.0,32.2938,32.2938,32.2575,32.2666,33795.0
2018-02-12 13:10:00,35.52,35.57,35.51,35.57,28078.0,32.2666,32.312,32.2575,32.312,28078.0
2018-02-12 13:15:00,35.56,35.56,35.54,35.54,27048.0,32.3029,32.3029,32.2847,32.2847,27048.0
2018-02-12 13:20:00,35.54,35.55,35.53,35.54,14861.0,32.2847,32.2938,32.2756,32.2847,14861.0
2018-02-12 13:25:00,35.54,35.58,35.54,35.57,31520.0,32.2847,32.3211,32.2847,32.312,31520.0
2018-02-12 13:30:00,35.58,35.62,35.57,35.62,30136.0,32.3211,32.3574,32.312,32.3574,30136.0
2018-02-12 13:35:00,35.62,35.63,35.6,35.61,13235.0,32.3574,32.3665,32.3392,32.3483,13235.0
2018-02-12 13:40:00,35.61,35.63,35.59,35.59,14600.0,32.3483,32.3665,32.3302,32.3302,14600.0
2018-02-12 13:45:00,35.59,35.6,35.59,35.6,14480.0,32.3302,32.3392,32.3302,32.3392,14480.0
2018-02-12 13:50:00,35.6,35.68,35.6,35.68,40737.0,32.3392,32.4119,32.3392,32.4119,40737.0
2018-02-12 13:55:00,35.68,35.69,35.67,35.68,18183.0,32.4119,32.421,32.4028,32.4119,18183.0
2018-02-12 14:00:00,35.68,35.69,35.65,35.65,20697.0,32.4119,32.421,32.3847,32.3847,20697.0
2018-02-12 14:05:00,35.65,35.66,35.61,35.62,28575.0,32.3847,32.3937,32.3483,32.3574,28575.0
2018-02-12 14:10:00,35.61,35.61,35.57,35.59,38809.0,32.3483,32.3483,32.312,32.3302,38809.0
2018-02-12 14:15:00,35.59,35.62,35.59,35.62,28873.0,32.3302,32.3574,32.3302,32.3574,28873.0
2018-02-12 14:20:00,35.62,35.65,35.61,35.65,14398.0,32.3574,32.3847,32.3483,32.3847,14398.0
2018-02-12 14:25:00,35.64,35.68,35.63,35.66,41006.0,32.3756,32.4119,32.3665,32.3937,41006.0
2018-02-12 14:30:00,35.66,35.7,35.66,35.68,34314.0,32.3937,32.4301,32.3937,32.4119,34314.0
2018-02-12 14:35:00,35.68,35.7,35.67,35.7,36104.0,32.4119,32.4301,32.4028,32.4301,36104.0
2018-02-12 14:40:00,35.7,35.73,35.67,35.67,28621.0,32.4301,32.4573,32.4028,32.4028,28621.0
2018-02-12 14:45:00,35.66,35.67,35.61,35.62,69902.0,32.3937,32.4028,32.3483,32.3574,69902.0
2018-02-12 14:50:00,35.61,35.61,35.54,35.57,77611.0,32.3483,32.3483,32.2847,32.312,77611.0
2018-02-12 14:55:00,35.57,35.62,35.57,35.59,45323.0,32.312,32.3574,32.312,32.3302,45323.0
2018-02-12 15:00:00,35.6,35.63,35.59,35.6,17507.0,32.3392,32.3665,32.3302,32.3392,17507.0
2018-02-12 15:05:00,35.6,35.63,35.6,35.61,23860.0,32.3392,32.3665,32.3392,32.3483,23860.0
2018-02-12 15:10:00,35.6,35.7,35.6,35.69,50997.0,32.3392,32.4301,32.3392,32.421,50997.0
2018-02-12 15:15:00,35.68,35.68,35.6,35.61,24398.0,32.4119,32.4119,32.3392,32.3483,24398.0
2018-02-12 15:20:00,35.61,35.67,35.6,35.66,28234.0,32.3483,32.4028,32.3392,32.3937,28234.0
2018-02-12 15:25:00,35.65,35.66,35.6,35.62,49536.0,32.3847,32.3937,32.3392,32.3574,49536.0
2018-02-12 15:30:00,35.62,35.63,35.58,35.59,55424.0,32.3574,32.3665,32.3211,32.3302,55424.0
2018-02-12 15:35:00,35.59,35.6,35.56,35.58,49071.0,32.3302,32.3392,32.3029,32.3211,49071.0
2018-02-12 15:40:00,35.58,35.61,35.57,35.6,45828.0,32.3211,32.3483,32.312,32.3392,45828.0
2018-02-12 15:45:00,35.59,35.6,35.47,35.49,106465.0,32.3302,32.3392,32.2211,32.2393,106465.0
2018-02-12 15:50:00,35.49,35.58,35.48,35.57,69782.0,32.2393,32.3211,32.2302,32.312,69782.0
2018-02-12 15:55:00,35.57,35.58,35.44,35.54,157425.0,32.312,32.3211,32.1939,32.2847,157425.0
2018-02-13 09:30:00,35.49,35.58,35.37,35.43,44435.0,32.2393,32.3211,32.1303,32.1848,44435.0
2018-02-13 09:35:00,35.42,35.42,35.35,35.41,33377.0,32.1757,32.1757,32.1121,32.1666,33377.0
2018-02-13 09:40:00,35.41,35.49,35.41,35.46,46893.0,32.1666,32.2393,32.1666,32.2121,46893.0
2018-02-13 09:45:00,35.46,35.48,35.42,35.43,22230.0,32.2121,32.2302,32.1757,32.1848,22230.0
2018-02-13 09:50:00,35.42,35.5,35.41,35.5,46974.0,32.1757,32.2484,32.1666,32.2484,46974.0
2018-02-13 09:55:00,35.5,35.51,35.47,35.48,60750.0,32.2484,32.2575,32.2211,32.2302,60750.0
2018-02-13 10:00:00,35.48,35.53,35.45,35.47,39134.0,32.2302,32.2756,32.203,32.2211,39134.0
2018-02-13 10:05:00,35.46,35.47,35.41,35.42,11013.0,32.2121,32.2211,32.1666,32.1757,11013.0
2018-02-13 10:10:00,35.43,35.46,35.42,35.46,22506.0,32.1848,32.2121,32.1757,32.2121,22506.0
2018-02-13 10:15:00,35.46,35.48,35.44,35.47,26960.0,32.2121,32.2302,32.1939,32.2211,26960.0
2018-02-13 10:20:00,35.47,35.52,35.47,35.52,13605.0,32.2211,32.2666,32.2211,32.2666,13605.0
2018-02-13 10:25:00,35.52,35.52,35.44,35.47,25947.0,32.2666,32.2666,32.1939,32.2211,25947.0
2018-02-13 10:30:00,35.46,35.48,35.42,35.43,29066.0,32.2121,32.2302,32.1757,32.1848,29066.0
2018-02-13 10:35:00,35.43,35.47,35.42,35.47,22268.0,32.1848,32.2211,32.1757,32.2211,22268.0
2018-02-13 10:40:00,35.47,35.5,35.46,35.47,27937.0,32.2211,32.2484,32.2121,32.2211,27937.0
2018-02-13 10:45:00,35.47,35.52,35.46,35.52,25390.0,32.2211,32.2666,32.2121,32.2666,25390.0
2018-02-13 10:50:00,35.51,35.51,35.48,35.5,13767.0,32.2575,32.2575,32.2302,32.2484,13767.0
2018-02-13 10:55:00,35.5,35.51,35.49,35.49,10691.0,32.2484,32.2575,32.2393,32.2393,10691.0
2018-02-13 11:00:00,35.48,35.48,35.43,35.43,32894.0,32.2302,32.2302,32.1848,32.1848,32894.0
2018-02-13 11:05:00,35.43,35.44,35.42,35.43,27771.0,32.1848,32.1939,32.1757,32.1848,27771.0
2018-02-13 11:10:00,35.43,35.44,35.42,35.44,16889.0,32.1848,32.1939,32.1757,32.1939,16889.0
2018-02-13 11:15:00,35.44,35.44,35.42,35.44,12712.0,32.1939,32.1939,32.1757,32.1939,12712.0
2018-02-13 11:20:00,35.44,35.44,35.4,35.44,10172.0,32.1939,32.1939,32.1576,32.1939,10172.0
2018-02-13 11:25:00,35.44,35.45,35.4,35.41,15746.0,32.1939,32.203,32.1576,32.1666,15746.0
2018-02-13 11:30:00,35.41,35.44,35.4,35.41,14658.0,32.1666,32.1939,32.1576,32.1666,14658.0
2018-02-13 11:35:00,35.42,35.46,35.42,35.46,19264.0,32.1757,32.2121,32.1757,32.2121,19264.0
2018-02-13 11:40:00,35.45,35.47,35.44,35.46,17841.0,32.203,32.2211,32.1939,32.2121,17841.0
2018-02-13 11:45:00,35.46,35.47,35.45,35.45,33959.0,32.2121,32.2211,32.203,32.203,33959.0
2018-02-13 11:50:00,35.45,35.46,35.43,35.43,22197.0,32.203,32.2121,32.1848,32.1848,22197.0
2018-02-13 11:55:00,35.43,35.45,35.43,35.43,36785.0,32.1848,32.203,32.1848,32.1848,36785.0
2018-02-13 12:00:00,35.43,35.44,35.42,35.43,47187.0,32.1848,32.1939,32.1757,32.1848,47187.0
2018-02-13 12:05:00,35.42,35.43,35.4,35.41,27249.0,32.1757,32.1848,32.1576,32.1666,27249.0
2018-02-13 12:10:00,35.41,35.43,35.4,35.43,25500.0,32.1666,32.1848,32.1576,32.1848,25500.0
2018-02-13 12:15:00,35.43,35.43,35.39,35.4,25033.0,32.1848,32.1848,32.1485,32.1576,25033.0
2018-02-13 12:20:00,35.4,35.41,35.38,35.38,26341.0,32.1576,32.1666,32.1394,32.1394,26341.0
2018-02-13 12:25:00,35.38,35.39,35.36,35.38,21225.0,32.1394,32.1485,32.1212,32.1394,21225.0
2018-02-13 12:30:00,35.38,35.38,35.35,35.35,18423.0,32.1394,32.1394,32.1121,32.1121,18423.0
2018-02-13 12:35:00,35.36,35.36,35.34,35.34,26018.0,32.1212,32.1212,32.1031,32.1031,26018.0
2018-02-13 12:40:00,35.34,35.35,35.34,35.35,23181.0,32.1031,32.1121,32.1031,32.1121,23181.0
2018-02-13 12:45:00,35.35,35.37,35.34,35.36,30878.0,32.1121,32.1303,32.1031,32.1212,30878.0
2018-02-13 12:50:00,35.36,35.37,35.35,35.35,26524.0,32.1212,32.1303,32.1121,32.1121,26524.0
2018-02-13 12:55:00,35.35,35.35,35.32,35.32,64393.0,32.1121,32.1121,32.0849,32.0849,64393.0
2018-02-13 13:00:00,35.33,35.34,35.31,35.32,20274.0,32.094,32.1031,32.0758,32.0849,20274.0
2018-02-13 13:05:00,35.32,35.35,35.31,35.34,29207.0,32.0849,32.1121,32.0758,32.1031,29207.0
2018-02-13 13:10:00,35.34,35.39,35.32,35.39,27167.0,32.1031,32.1485,32.0849,32.1485,27167.0
2018-02-13 13:15:00,35.39,35.4,35.37,35.39,25587.0,32.1485,32.1576,32.1303,32.1485,25587.0
2018-02-13 13:20:00,35.39,35.41,35.37,35.4,90351.0,32.1485,32.1666,32.1303,32.1576,90351.0
2018-02-13 13:25:00,35.4,35.41,35.38,35.38,24874.0,32.1576,32.1666,32.1394,32.1394,24874.0
2018-02-13 13:30:00,35.38,35.38,35.36,35.37,24601.0,32.1394,32.1394,32.1212,32.1303,24601.0
2018-02-13 13:35:00,35.37,35.4,35.36,35.4,39537.0,32.1303,32.1576,32.1212,32.1576,39537.0
2018-02-13 13:40:00,35.4,35.4,35.38,35.38,24918.0,32.1576,32.1576,32.1394,32.1394,24918.0
2018-02-13 13:45:00,35.38,35.39,35.38,35.39,47533.0,32.1394,32.1485,32.1394,32.1485,47533.0
2018-02-13 13:50:00,35.38,35.41,35.38,35.39,52451.0,32.1394,32.1666,32.1394,32.1485,52451.0
2018-02-13 13:55:00,35.39,35.4,35.38,35.38,16668.0,32.1485,32.1576,32.1394,32.1394,16668.0
2018-02-13 14:00:00,35.39,35.4,35.38,35.4,46058.0,32.1485,32.1576,32.1394,32.1576,46058.0
2018-02-13 14:05:00,35.4,35.42,35.39,35.42,27037.0,32.1576,32.1757,32.1485,32.1757,27037.0
2018-02-13 14:10:00,35.42,35.45,35.41,35.45,67719.0,32.1757,32.203,32.1666,32.203,67719.0
2018-02-13 14:15:00,35.45,35.47,35.44,35.44,33648.0,32.203,32.2211,32.1939,32.1939,33648.0
2018-02-13 14:20:00,35.44,35.45,35.44,35.45,18412.0,32.1939,32.203,32.1939,32.203,18412.0
2018-02-13 14:25:00,35.45,35.45,35.44,35.44,10800.0,32.203,32.203,32.1939,32.1939,10800.0
2018-02-13 14:30:00,35.45,35.45,35.44,35.44,21946.0,32.203,32.203,32.1939,32.1939,21946.0
2018-02-13 14:35:00,35.44,35.45,35.42,35.42,35283.0,32.1939,32.203,32.1757,32.1757,35283.0
2018-02-13 14:40:00,35.42,35.43,35.42,35.42,9944.0,32.1757,32.1848,32.1757,32.1757,9944.0
2018-02-13 14:45:00,35.42,35.43,35.4,35.43,41030.0,32.1757,32.1848,32.1576,32.1848,41030.0
2018-02-13 14:50:00,35.43,35.45,35.42,35.45,13961.0,32.1848,32.203,32.1757,32.203,13961.0
2018-02-13 14:55:00,35.44,35.47,35.44,35.47,32636.0,32.1939,32.2211,32.1939,32.2211,32636.0
2018-02-13 15:00:00,35.47,35.48,35.43,35.43,80068.0,32.2211,32.2302,32.1848,32.1848,80068.0
2018-02-13 15:05:00,35.44,35.46,35.43,35.46,19129.0,32.1939,32.2121,32.1848,32.2121,19129.0
2018-02-13 15:10:00,35.45,35.47,35.45,35.46,21078.0,32.203,32.2211,32.203,32.2121,21078.0
2018-02-13 15:15:00,35.46,35.49,35.45,35.49,53885.0,32.2121,32.2393,32.203,32.2393,53885.0
2018-02-13 15:20:00,35.49,35.49,35.47,35.48,50596.0,32.2393,32.2393,32.2211,32.2302,50596.0
2018-02-13 15:25:00,35.48,35.5,35.48,35.5,39310.0,32.2302,32.2484,32.2302,32.2484,39310.0
2018-02-13 15:30:00,35.49,35.5,35.49,35.5,18726.0,32.2393,32.2484,32.2393,32.2484,18726.0
2018-02-13 15:35:00,35.5,35.54,35.5,35.54,47630.0,32.2484,32.2847,32.2484,32.2847,47630.0
2018-02-13 15:40:00,35.54,35.54,35.51,35.51,66772.0,32.2847,32.2847,32.2575,32.2575,66772.0
2018-02-13 15:45:00,35.51,35.54,35.51,35.53,73604.0,32.2575,32.2847,32.2575,32.2756,73604.0
2018-02-13 15:50:00,35.54,35.54,35.52,35.53,85140.0,32.2847,32.2847,32.2666,32.2756,85140.0
2018-02-13 15:55:00,35.54,35.56,35.49,35.51,278868.0,32.2847,32.3029,32.2393,32.2575,278868.0
2018-02-14 09:30:00,35.22,35.27,35.14,35.26,334036.0,31.994,32.0395,31.9214,32.0304,334036.0
2018-02-14 09:35:00,35.25,35.27,35.17,35.23,107639.0,32.0213,32.0395,31.9486,32.0031,107639.0
2018-02-14 09:40:00,35.23,35.29,35.22,35.26,42247.0,32.0031,32.0576,31.994,32.0304,42247.0
2018-02-14 09:45:00,35.25,35.3,35.22,35.29,34703.0,32.0213,32.0667,31.994,32.0576,34703.0
2018-02-14 09:50:00,35.29,35.37,35.29,35.34,76929.0,32.0576,32.1303,32.0576,32.1031,76929.0
2018-02-14 09:55:00,35.35,35.36,35.23,35.24,43165.0,32.1121,32.1212,32.0031,32.0122,43165.0
2018-02-14 10:00:00,35.24,35.29,35.22,35.26,40926.0,32.0122,32.0576,31.994,32.0304,40926.0
2018-02-14 10:05:00,35.27,35.37,35.26,35.36,49036.0,32.0395,32.1303,32.0304,32.1212,49036.0
2018-02-14 10:10:00,35.39,35.41,35.36,35.36,21901.0,32.1485,32.1666,32.1212,32.1212,21901.0
2018-02-14 10:15:00,35.37,35.4,35.34,35.4,26130.0,32.1303,32.1576,32.1031,32.1576,26130.0
2018-02-14 10:20:00,35.4,35.46,35.4,35.41,56977.0,32.1576,32.2121,32.1576,32.1666,56977.0
2018-02-14 10:25:00,35.41,35.42,35.37,35.39,18897.0,32.1666,32.1757,32.1303,32.1485,18897.0
2018-02-14 10:30:00,35.4,35.45,35.35,35.35,29983.0,32.1576,32.203,32.1121,32.1121,29983.0
2018-02-14 10:35:00,35.36,35.45,35.35,35.45,34555.0,32.1212,32.203,32.1121,32.203,34555.0
2018-02-14 10:40:00,35.45,35.46,35.4,35.41,30755.0,32.203,32.2121,32.1576,32.1666,30755.0
2018-02-14 10:45:00,35.41,35.46,35.41,35.44,22299.0,32.1666,32.2121,32.1666,32.1939,22299.0
2018-02-14 10:50:00,35.43,35.44,35.41,35.42,29885.0,32.1848,32.1939,32.1666,32.1757,29885.0
2018-02-14 10:55:00,35.42,35.47,35.41,35.47,29135.0,32.1757,32.2211,32.1666,32.2211,29135.0
2018-02-14 11:00:00,35.47,35.49,35.45,35.45,17476.0,32.2211,32.2393,32.203,32.203,17476.0
2018-02-14 11:05:00,35.45,35.45,35.41,35.41,24441.0,32.203,32.203,32.1666,32.1666,24441.0
2018-02-14 11:10:00,35.41,35.45,35.4,35.45,17039.0,32.1666,32.203,32.1576,32.203,17039.0
2018-02-14 11:15:00,35.45,35.47,35.44,35.47,24127.0,32.203,32.2211,32.1939,32.2211,24127.0
2018-02-14 11:20:00,35.46,35.48,35.45,35.47,17185.0,32.2121,32.2302,32.203,32.2211,17185.0
2018-02-14 11:25:00,35.48,35.51,35.46,35.5,15081.0,32.2302,32.2575,32.2121,32.2484,15081.0
2018-02-14 11:30:00,35.5,35.51,35.47,35.48,23181.0,32.2484,32.2575,32.2211,32.2302,23181.0
2018-02-14 11:35:00,35.47,35.51,35.46,35.51,17875.0,32.2211,32.2575,32.2121,32.2575,17875.0
2018-02-14 11:40:00,35.52,35.55,35.51,35.54,16641.0,32.2666,32.2938,32.2575,32.2847,16641.0
2018-02-14 11:45:00,35.54,35.55,35.47,35.47,19549.0,32.2847,32.2938,32.2211,32.2211,19549.0
2018-02-14 11:50:00,35.46,35.46,35.44,35.45,13821.0,32.2121,32.2121,32.1939,32.203,13821.0
2018-02-14 11:55:00,35.46,35.47,35.45,35.45,10091.0,32.2121,32.2211,32.203,32.203,10091.0
2018-02-14 12:00:00,35.46,35.5,35.45,35.48,20533.0,32.2121,32.2484,32.203,32.2302,20533.0
2018-02-14 12:05:00,35.48,35.48,35.46,35.46,8873.0,32.2302,32.2302,32.2121,32.2121,8873.0
2018-02-14 12:10:00,35.46,35.46,35.44,35.46,8355.0,32.2121,32.2121,32.1939,32.2121,8355.0
2018-02-14 12:15:00,35.47,35.48,35.46,35.46,10125.0,32.2211,32.2302,32.2121,32.2121,10125.0
2018-02-14 12:20:00,35.45,35.48,35.45,35.48,5000.0,32.203,32.2302,32.203,32.2302,5000.0
2018-02-14 12:25:00,35.48,35.53,35.48,35.52,25665.0,32.2302,32.2756,32.2302,32.2666,25665.0
2018-02-14 12:30:00,35.52,35.53,35.51,35.52,9856.0,32.2666,32.2756,32.2575,32.2666,9856.0
2018-02-14 12:35:00,35.52,35.56,35.52,35.55,22860.0,32.2666,32.3029,32.2666,32.2938,22860.0
2018-02-14 12:40:00,35.55,35.57,35.55,35.56,13199.0,32.2938,32.312,32.2938,32.3029,13199.0
2018-02-14 12:45:00,35.56,35.59,35.56,35.57,10600.0,32.3029,32.3302,32.3029,32.312,10600.0
2018-02-14 12:50:00,35.57,35.6,35.56,35.59,12889.0,32.312,32.3392,32.3029,32.3302,12889.0
2018-02-14 12:55:00,35.6,35.62,35.6,35.61,11199.0,32.3392,32.3574,32.3392,32.3483,11199.0
2018-02-14 13:00:00,35.62,35.65,35.61,35.64,13989.0,32.3574,32.3847,32.3483,32.3756,13989.0
2018-02-14 13:05:00,35.64,35.66,35.63,35.65,9573.0,32.3756,32.3937,32.3665,32.3847,9573.0
2018-02-14 13:10:00,35.65,35.65,35.64,35.65,12542.0,32.3847,32.3847,32.3756,32.3847,12542.0
2018-02-14 13:15:00,35.65,35.67,35.64,35.64,18680.0,32.3847,32.4028,32.3756,32.3756,18680.0
2018-02-14 13:20:00,35.65,35.68,35.64,35.67,12025.0,32.3847,32.4119,32.3756,32.4028,12025.0
2018-02-14 13:25:00,35.67,35.68,35.64,35.64,9732.0,32.4028,32.4119,32.3756,32.3756,9732.0
2018-02-14 13:30:00,35.64,35.66,35.63,35.64,14498.0,32.3756,32.3937,32.3665,32.3756,14498.0
2018-02-14 13:35:00,35.65,35.65,35.63,35.64,4719.0,32.3847,32.3847,32.3665,32.3756,4719.0
2018-02-14 13:40:00,35.64,35.66,35.63,35.66,5474.0,32.3756,32.3937,32.3665,32.3937,5474.0
2018-02-14 13:45:00,35.66,35.67,35.64,35.66,15002.0,32.3937,32.4028,32.3756,32.3937,15002.0
2018-02-14 13:50:00,35.66,35.67,35.65,35.66,8620.0,32.3937,32.4028,32.3847,32.3937,8620.0
2018-02-14 13:55:00,35.66,35.67,35.65,35.66,19252.0,32.3937,32.4028,32.3847,32.3937,19252.0
2018-02-14 14:00:00,35.66,35.69,35.65,35.69,33286.0,32.3937,32.421,32.3847,32.421,33286.0
2018-02-14 14:05:00,35.68,35.69,35.68,35.68,16461.0,32.4119,32.421,32.4119,32.4119,16461.0
2018-02-14 14:10:00,35.69,35.7,35.68,35.7,22113.0,32.421,32.4301,32.4119,32.4301,22113.0
2018-02-14 14:15:00,35.7,35.7,35.67,35.67,21036.0,32.4301,32.4301,32.4028,32.4028,21036.0
2018-02-14 14:20:00,35.68,35.69,35.64,35.65,35441.0,32.4119,32.421,32.3756,32.3847,35441.0
2018-02-14 14:25:00,35.65,35.65,35.63,35.63,21718.0,32.3847,32.3847,32.3665,32.3665,21718.0
2018-02-14 14:30:00,35.62,35.66,35.61,35.64,36681.0,32.3574,32.3937,32.3483,32.3756,36681.0
2018-02-14 14:35:00,35.64,35.7,35.64,35.69,32880.0,32.3756,32.4301,32.3756,32.421,32880.0
2018-02-14 14:40:00,35.69,35.71,35.68,35.7,18655.0,32.421,32.4392,32.4119,32.4301,18655.0
2018-02-14 14:45:00,35.7,35.71,35.67,35.68,16885.0,32.4301,32.4392,32.4028,32.4119,16885.0
2018-02-14 14:50:00,35.68,35.7,35.67,35.7,11787.0,32.4119,32.4301,32.4028,32.4301,11787.0
2018-02-14 14:55:00,35.7,35.71,35.69,35.69,24514.0,32.4301,32.4392,32.421,32.421,24514.0
2018-02-14 15:00:00,35.7,35.72,35.7,35.71,31129.0,32.4301,32.4482,32.4301,32.4392,31129.0
2018-02-14 15:05:00,35.71,35.72,35.69,35.7,19609.0,32.4392,32.4482,32.421,32.4301,19609.0
2018-02-14 15:10:00,35.7,35.7,35.69,35.7,14644.0,32.4301,32.4301,32.421,32.4301,14644.0
2018-02-14 15:15:00,35.7,35.72,35.69,35.72,38092.0,32.4301,32.4482,32.421,32.4482,38092.0
2018-02-14 15:20:00,35.72,35.72,35.66,35.66,66427.0,32.4482,32.4482,32.3937,32.3937,66427.0
2018-02-14 15:25:00,35.66,35.68,35.64,35.64,64669.0,32.3937,32.4119,32.3756,32.3756,64669.0
2018-02-14 15:30:00,35.64,35.68,35.64,35.68,21698.0,32.3756,32.4119,32.3756,32.4119,21698.0
2018-02-14 15:35:00,35.68,35.68,35.64,35.65,24649.0,32.4119,32.4119,32.3756,32.3847,24649.0
2018-02-14 15:40:00,35.65,35.66,35.61,35.61,32852.0,32.3847,32.3937,32.3483,32.3483,32852.0
2018-02-14 15:45:00,35.62,35.67,35.61,35.65,80895.0,32.3574,32.4028,32.3483,32.3847,80895.0
2018-02-14 15:50:00,35.66,35.7,35.65,35.68,49919.0,32.3937,32.4301,32.3847,32.4119,49919.0
2018-02-14 15:55:00,35.68,35.7,35.65,35.7,195250.0,32.4119,32.4301,32.3847,32.4301,195250.0
2018-02-15 09:30:00,35.94,35.97,35.82,35.83,139239.0,32.6481,32.6753,32.5391,32.5482,139239.0
2018-02-15 09:35:00,35.83,35.88,35.72,35.88,136309.0,32.5482,32.5936,32.4482,32.5936,136309.0
2018-02-15 09:40:00,35.88,35.9,35.85,35.87,37804.0,32.5936,32.6118,32.5663,32.5845,37804.0
2018-02-15 09:45:00,35.87,35.94,35.85,35.94,46183.0,32.5845,32.6481,32.5663,32.6481,46183.0
2018-02-15 09:50:00,35.94,35.98,35.92,35.95,18053.0,32.6481,32.6844,32.6299,32.6572,18053.0
2018-02-15 09:55:00,35.95,35.99,35.94,35.98,4662.0,32.6572,32.6935,32.6481,32.6844,4662.0
2018-02-15 10:00:00,35.99,35.99,35.91,35.92,49987.0,32.6935,32.6935,32.6208,32.6299,49987.0
2018-02-15 10:05:00,35.91,35.91,35.83,35.83,75883.0,32.6208,32.6208,32.5482,32.5482,75883.0
2018-02-15 10:10:00,35.83,35.86,35.8,35.85,55697.0,32.5482,32.5754,32.5209,32.5663,55697.0
2018-02-15 10:15:00,35.84,35.87,35.79,35.83,104322.0,32.5573,32.5845,32.5118,32.5482,104322.0
2018-02-15 10:20:00,35.82,35.87,35.81,35.85,34961.0,32.5391,32.5845,32.53,32.5663,34961.0
2018-02-15 10:25:00,35.86,35.9,35.85,35.89,38342.0,32.5754,32.6118,32.5663,32.6027,38342.0
2018-02-15 10:30:00,35.89,35.9,35.82,35.84,34721.0,32.6027,32.6118,32.5391,32.5573,34721.0
2018-02-15 10:35:00,35.84,35.86,35.8,35.8,28669.0,32.5573,32.5754,32.5209,32.5209,28669.0
2018-02-15 10:40:00,35.8,35.8,35.72,35.72,58841.0,32.5209,32.5209,32.4482,32.4482,58841.0
2018-02-15 10:45:00,35.72,35.77,35.71,35.76,57194.0,32.4482,32.4937,32.4392,32.4846,57194.0
2018-02-15 10:50:00,35.76,35.78,35.73,35.74,85652.0,32.4846,32.5027,32.4573,32.4664,85652.0
2018-02-15 10:55:00,35.74,35.74,35.64,35.65,40332.0,32.4664,32.4664,32.3756,32.3847,40332.0
2018-02-15 11:00:00,35.64,35.65,35.59,35.59,34684.0,32.3756,32.3847,32.3302,32.3302,34684.0
2018-02-15 11:05:00,35.61,35.71,35.61,35.71,30036.0,32.3483,32.4392,32.3483,32.4392,30036.0
2018-02-15 11:10:00,35.7,35.74,35.67,35.73,28286.0,32.4301,32.4664,32.4028,32.4573,28286.0
2018-02-15 11:15:00,35.74,35.74,35.7,35.72,16032.0,32.4664,32.4664,32.4301,32.4482,16032.0
2018-02-15 11:20:00,35.72,35.75,35.71,35.73,26443.0,32.4482,32.4755,32.4392,32.4573,26443.0
2018-02-15 11:25:00,35.73,35.78,35.72,35.78,13587.0,32.4573,32.5027,32.4482,32.5027,13587.0
2018-02-15 11:30:00,35.78,35.78,35.71,35.73,13428.0,32.5027,32.5027,32.4392,32.4573,13428.0
2018-02-15 11:35:00,35.73,35.75,35.7,35.74,12047.0,32.4573,32.4755,32.4301,32.4664,12047.0
2018-02-15 11:40:00,35.74,35.8,35.73,35.79,25139.0,32.4664,32.5209,32.4573,32.5118,25139.0
2018-02-15 11:45:00,35.8,35.84,35.78,35.84,29177.0,32.5209,32.5573,32.5027,32.5573,29177.0
2018-02-15 11:50:00,35.84,35.86,35.83,35.85,48058.0,32.5573,32.5754,32.5482,32.5663,48058.0
2018-02-15 11:55:00,35.84,35.84,35.79,35.8,10086.0,32.5573,32.5573,32.5118,32.5209,10086.0
2018-02-15 12:00:00,35.81,35.82,35.78,35.78,14640.0,32.53,32.5391,32.5027,32.5027,14640.0
2018-02-15 12:05:00,35.77,35.78,35.76,35.78,7808.0,32.4937,32.5027,32.4846,32.5027,7808.0
2018-02-15 12:10:00,35.78,35.8,35.76,35.77,33771.0,32.5027,32.5209,32.4846,32.4937,33771.0
2018-02-15 12:15:00,35.77,35.78,35.75,35.76,9606.0,32.4937,32.5027,32.4755,32.4846,9606.0
2018-02-15 12:20:00,35.76,35.77,35.72,35.74,27249.0,32.4846,32.4937,32.4482,32.4664,27249.0
2018-02-15 12:25:00,35.75,35.75,35.74,35.74,3605.0,32.4755,32.4755,32.4664,32.4664,3605.0
2018-02-15 12:30:00,35.74,35.8,35.74,35.8,19349.0,32.4664,32.5209,32.4664,32.5209,19349.0
2018-02-15 12:35:00,35.79,35.81,35.78,35.81,19692.0,32.5118,32.53,32.5027,32.53,19692.0
2018-02-15 12:40:00,35.82,35.82,35.8,35.8,6594.0,32.5391,32.5391,32.5209,32.5209,6594.0
2018-02-15 12:45:00,35.79,35.8,35.78,35.79,1818.0,32.5118,32.5209,32.5027,32.5118,1818.0
2018-02-15 12:50:00,35.78,35.82,35.78,35.8,44340.0,32.5027,32.5391,32.5027,32.5209,44340.0
2018-02-15 12:55:00,35.8,35.83,35.8,35.83,16372.0,32.5209,32.5482,32.5209,32.5482,16372.0
2018-02-15 13:00:00,35.83,35.86,35.82,35.85,3475.0,32.5482,32.5754,32.5391,32.5663,3475.0
2018-02-15 13:05:00,35.86,35.9,35.85,35.88,59894.0,32.5754,32.6118,32.5663,32.5936,59894.0
2018-02-15 13:10:00,35.88,35.9,35.88,35.9,6999.0,32.5936,32.6118,32.5936,32.6118,6999.0
2018-02-15 13:15:00,35.9,35.9,35.89,35.89,2555.0,32.6118,32.6118,32.6027,32.6027,2555.0
2018-02-15 13:20:00,35.89,35.89,35.85,35.85,9874.0,32.6027,32.6027,32.5663,32.5663,9874.0
2018-02-15 13:25:00,35.86,35.86,35.82,35.83,11268.0,32.5754,32.5754,32.5391,32.5482,11268.0
2018-02-15 13:30:00,35.83,35.83,35.8,35.8,12055.0,32.5482,32.5482,32.5209,32.5209,12055.0
2018-02-15 13:35:00,35.8,35.82,35.78,35.79,11545.0,32.5209,32.5391,32.5027,32.5118,11545.0
2018-02-15 13:40:00,35.8,35.81,35.79,35.8,65890.0,32.5209,32.53,32.5118,32.5209,65890.0
2018-02-15 13:45:00,35.8,35.84,35.8,35.84,11089.0,32.5209,32.5573,32.5209,32.5573,11089.0
2018-02-15 13:50:00,35.83,35.84,35.83,35.84,3467.0,32.5482,32.5573,32.5482,32.5573,3467.0
2018-02-15 13:55:00,35.83,35.84,35.81,35.84,8708.0,32.5482,32.5573,32.53,32.5573,8708.0
2018-02-15 14:00:00,35.84,35.85,35.83,35.84,4777.0,32.5573,32.5663,32.5482,32.5573,4777.0
2018-02-15 14:05:00,35.85,35.89,35.85,35.88,38102.0,32.5663,32.6027,32.5663,32.5936,38102.0
2018-02-15 14:10:00,35.87,35.87,35.86,35.87,7755.0,32.5845,32.5845,32.5754,32.5845,7755.0
2018-02-15 14:15:00,35.87,35.88,35.85,35.87,23158.0,32.5845,32.5936,32.5663,32.5845,23158.0
2018-02-15 14:20:00,35.87,35.87,35.84,35.84,7263.0,32.5845,32.5845,32.5573,32.5573,7263.0
2018-02-15 14:25:00,35.84,35.87,35.84,35.87,6571.0,32.5573,32.5845,32.5573,32.5845,6571.0
2018-02-15 14:30:00,35.88,35.88,35.87,35.88,6389.0,32.5936,32.5936,32.5845,32.5936,6389.0
2018-02-15 14:35:00,35.88,35.88,35.84,35.86,16516.0,32.5936,32.5936,32.5573,32.5754,16516.0
2018-02-15 14:40:00,35.86,35.87,35.84,35.84,27278.0,32.5754,32.5845,32.5573,32.5573,27278.0
2018-02-15 14:45:00,35.85,35.86,35.84,35.84,21391.0,32.5663,32.5754,32.5573,32.5573,21391.0
2018-02-15 14:50:00,35.84,35.85,35.81,35.81,22066.0,32.5573,32.5663,32.53,32.53,22066.0
2018-02-15 14:55:00,35.8,35.83,35.8,35.81,10256.0,32.5209,32.5482,32.5209,32.53,10256.0
2018-02-15 15:00:00,35.82,35.85,35.81,35.83,17758.0,32.5391,32.5663,32.53,32.5482,17758.0
2018-02-15 15:05:00,35.82,35.84,35.81,35.82,17519.0,32.5391,32.5573,32.53,32.5391,17519.0
2018-02-15 15:10:00,35.81,35.83,35.79,35.81,28987.0,32.53,32.5482,32.5118,32.53,28987.0
2018-02-15 15:15:00,35.81,35.83,35.81,35.83,20931.0,32.53,32.5482,32.53,32.5482,20931.0
2018-02-15 15:20:00,35.84,35.84,35.82,35.82,7489.0,32.5573,32.5573,32.5391,32.5391,7489.0
2018-02-15 15:25:00,35.83,35.83,35.81,35.81,8946.0,32.5482,32.5482,32.53,32.53,8946.0
2018-02-15 15:30:00,35.82,35.84,35.79,35.8,15220.0,32.5391,32.5573,32.5118,32.5209,15220.0
2018-02-15 15:35:00,35.79,35.82,35.78,35.82,13430.0,32.5118,32.5391,32.5027,32.5391,13430.0
2018-02-15 15:40:00,35.82,35.86,35.81,35.83,32455.0,32.5391,32.5754,32.53,32.5482,32455.0
2018-02-15 15:45:00,35.84,35.89,35.84,35.88,61276.0,32.5573,32.6027,32.5573,32.5936,61276.0
2018-02-15 15:50:00,35.87,35.91,35.87,35.89,43801.0,32.5845,32.6208,32.5845,32.6027,43801.0
2018-02-15 15:55:00,35.89,35.98,35.88,35.97,291815.0,32.6027,32.6844,32.5936,32.6753,291815.0
2018-02-16 09:30:00,35.0,35.09,34.94,35.0,163209.0,31.7942,31.8759,31.7397,31.7942,163209.0
2018-02-16 09:35:00,35.0,35.13,34.97,35.11,57607.0,31.7942,31.9123,31.7669,31.8941,57607.0
2018-02-16 09:40:00,35.11,35.12,35.06,35.06,106773.0,31.8941,31.9032,31.8487,31.8487,106773.0
2018-02-16 09:45:00,35.05,35.12,35.03,35.12,50246.0,31.8396,31.9032,31.8214,31.9032,50246.0
2018-02-16 09:50:00,35.11,35.18,35.1,35.16,52439.0,31.8941,31.9577,31.885,31.9395,52439.0
2018-02-16 09:55:00,35.16,35.17,35.12,35.12,42415.0,31.9395,31.9486,31.9032,31.9032,42415.0
2018-02-16 10:00:00,35.13,35.15,35.1,35.11,46686.0,31.9123,31.9305,31.885,31.8941,46686.0
2018-02-16 10:05:00,35.11,35.13,35.09,35.13,35901.0,31.8941,31.9123,31.8759,31.9123,35901.0
2018-02-16 10:10:00,35.14,35.16,35.11,35.15,67023.0,31.9214,31.9395,31.8941,31.9305,67023.0
2018-02-16 10:15:00,35.16,35.22,35.15,35.2,33221.0,31.9395,31.994,31.9305,31.9759,33221.0
2018-02-16 10:20:00,35.2,35.23,35.2,35.22,37825.0,31.9759,32.0031,31.9759,31.994,37825.0
2018-02-16 10:25:00,35.22,35.25,35.21,35.24,20219.0,31.994,32.0213,31.985,32.0122,20219.0
2018-02-16 10:30:00,35.24,35.29,35.24,35.27,76112.0,32.0122,32.0576,32.0122,32.0395,76112.0
2018-02-16 10:35:00,35.27,35.29,35.26,35.28,24592.0,32.0395,32.0576,32.0304,32.0485,24592.0
2018-02-16 10:40:00,35.28,35.31,35.28,35.29,35706.0,32.0485,32.0758,32.0485,32.0576,35706.0
2018-02-16 10:45:00,35.29,35.33,35.28,35.33,27902.0,32.0576,32.094,32.0485,32.094,27902.0
2018-02-16 10:50:00,35.33,35.35,35.31,35.32,156160.0,32.094,32.1121,32.0758,32.0849,156160.0
2018-02-16 10:55:00,35.32,35.33,35.3,35.3,30519.0,32.0849,32.094,32.0667,32.0667,30519.0
2018-02-16 11:00:00,35.3,35.33,35.3,35.32,54586.0,32.0667,32.094,32.0667,32.0849,54586.0
2018-02-16 11:05:00,35.33,35.36,35.32,35.36,15265.0,32.094,32.1212,32.0849,32.1212,15265.0
2018-02-16 11:10:00,35.36,35.38,35.35,35.38,39702.0,32.1212,32.1394,32.1121,32.1394,39702.0
2018-02-16 11:15:00,35.38,35.39,35.37,35.37,34228.0,32.1394,32.1485,32.1303,32.1303,34228.0
2018-02-16 11:20:00,35.38,35.4,35.37,35.37,39027.0,32.1394,32.1576,32.1303,32.1303,39027.0
2018-02-16 11:25:00,35.38,35.38,35.36,35.36,10300.0,32.1394,32.1394,32.1212,32.1212,10300.0
2018-02-16 11:30:00,35.35,35.37,35.35,35.36,19604.0,32.1121,32.1303,32.1121,32.1212,19604.0
2018-02-16 11:35:00,35.35,35.36,35.34,35.36,16421.0,32.1121,32.1212,32.1031,32.1212,16421.0
2018-02-16 11:40:00,35.36,35.37,35.35,35.37,53718.0,32.1212,32.1303,32.1121,32.1303,53718.0
2018-02-16 11:45:00,35.37,35.37,35.36,35.37,6924.0,32.1303,32.1303,32.1212,32.1303,6924.0
2018-02-16 11:50:00,35.38,35.39,35.35,35.36,13388.0,32.1394,32.1485,32.1121,32.1212,13388.0
2018-02-16 11:55:00,35.36,35.37,35.35,35.35,6776.0,32.1212,32.1303,32.1121,32.1121,6776.0
2018-02-16 12:00:00,35.36,35.36,35.33,35.34,33177.0,32.1212,32.1212,32.094,32.1031,33177.0
2018-02-16 12:05:00,35.33,35.34,35.31,35.33,21776.0,32.094,32.1031,32.0758,32.094,21776.0
2018-02-16 12:10:00,35.33,35.34,35.32,35.33,6505.0,32.094,32.1031,32.0849,32.094,6505.0
2018-02-16 12:15:00,35.33,35.35,35.32,35.34,10029.0,32.094,32.1121,32.0849,32.1031,10029.0
2018-02-16 12:20:00,35.33,35.34,35.33,35.33,19147.0,32.094,32.1031,32.094,32.094,19147.0
2018-02-16 12:25:00,35.33,35.36,35.32,35.36,17250.0,32.094,32.1212,32.0849,32.1212,17250.0
2018-02-16 12:30:00,35.36,35.4,35.35,35.4,47516.0,32.1212,32.1576,32.1121,32.1576,47516.0
2018-02-16 12:35:00,35.4,35.41,35.37,35.38,43191.0,32.1576,32.1666,32.1303,32.1394,43191.0
2018-02-16 12:40:00,35.37,35.4,35.37,35.38,14244.0,32.1303,32.1576,32.1303,32.1394,14244.0
2018-02-16 12:45:00,35.37,35.38,35.34,35.34,14280.0,32.1303,32.1394,32.1031,32.1031,14280.0
2018-02-16 12:50:00,35.34,35.35,35.28,35.29,64128.0,32.1031,32.1121,32.0485,32.0576,64128.0
2018-02-16 12:55:00,35.29,35.3,35.28,35.29,16055.0,32.0576,32.0667,32.0485,32.0576,16055.0
2018-02-16 13:00:00,35.3,35.3,35.27,35.27,27185.0,32.0667,32.0667,32.0395,32.0395,27185.0
2018-02-16 13:05:00,35.27,35.27,35.25,35.26,12831.0,32.0395,32.0395,32.0213,32.0304,12831.0
2018-02-16 13:10:00,35.25,35.26,35.23,35.24,29091.0,32.0213,32.0304,32.0031,32.0122,29091.0
2018-02-16 13:15:00,35.23,35.24,35.16,35.16,62936.0,32.0031,32.0122,31.9395,31.9395,62936.0
2018-02-16 13:20:00,35.17,35.22,35.16,35.21,24747.0,31.9486,31.994,31.9395,31.985,24747.0
2018-02-16 13:25:00,35.22,35.23,35.19,35.2,38356.0,31.994,32.0031,31.9668,31.9759,38356.0
2018-02-16 13:30:00,35.2,35.21,35.16,35.2,29090.0,31.9759,31.985,31.9395,31.9759,29090.0
2018-02-16 13:35:00,35.21,35.25,35.2,35.24,48343.0,31.985,32.0213,31.9759,32.0122,48343.0
2018-02-16 13:40:00,35.23,35.26,35.23,35.25,22216.0,32.0031,32.0304,32.0031,32.0213,22216.0
2018-02-16 13:45:00,35.26,35.26,35.23,35.23,11319.0,32.0304,32.0304,32.0031,32.0031,11319.0
2018-02-16 13:50:00,35.23,35.24,35.21,35.21,10639.0,32.0031,32.0122,31.985,31.985,10639.0
2018-02-16 13:55:00,35.21,35.23,35.19,35.21,29194.0,31.985,32.0031,31.9668,31.985,29194.0
2018-02-16 14:00:00,35.22,35.25,35.2,35.2,14966.0,31.994,32.0213,31.9759,31.9759,14966.0
2018-02-16 14:05:00,35.22,35.22,35.18,35.19,19033.0,31.994,31.994,31.9577,31.9668,19033.0
2018-02-16 14:10:00,35.19,35.21,35.16,35.18,13649.0,31.9668,31.985,31.9395,31.9577,13649.0
2018-02-16 14:15:00,35.17,35.18,35.14,35.18,41412.0,31.9486,31.9577,31.9214,31.9577,41412.0
2018-02-16 14:20:00,35.17,35.18,35.13,35.14,54746.0,31.9486,31.9577,31.9123,31.9214,54746.0
2018-02-16 14:25:00,35.15,35.19,35.14,35.19,24487.0,31.9305,31.9668,31.9214,31.9668,24487.0
2018-02-16 14:30:00,35.19,35.23,35.16,35.23,22338.0,31.9668,32.0031,31.9395,32.0031,22338.0
2018-02-16 14:35:00,35.22,35.24,35.21,35.22,7051.0,31.994,32.0122,31.985,31.994,7051.0
2018-02-16 14:40:00,35.23,35.26,35.21,35.22,17801.0,32.0031,32.0304,31.985,31.994,17801.0
2018-02-16 14:45:00,35.22,35.23,35.19,35.23,18511.0,31.994,32.0031,31.9668,32.0031,18511.0
2018-02-16 14:50:00,35.22,35.23,35.2,35.23,15301.0,31.994,32.0031,31.9759,32.0031,15301.0
2018-02-16 14:55:00,35.24,35.27,35.23,35.26,33978.0,32.0122,32.0395,32.0031,32.0304,33978.0
2018-02-16 15:00:00,35.26,35.28,35.24,35.26,13049.0,32.0304,32.0485,32.0122,32.0304,13049.0
2018-02-16 15:05:00,35.26,35.27,35.25,35.27,13864.0,32.0304,32.0395,32.0213,32.0395,13864.0
2018-02-16 15:10:00,35.27,35.27,35.25,35.25,13033.0,32.0395,32.0395,32.0213,32.0213,13033.0
2018-02-16 15:15:00,35.25,35.26,35.22,35.23,37376.0,32.0213,32.0304,31.994,32.0031,37376.0
2018-02-16 15:20:00,35.23,35.24,35.22,35.23,9186.0,32.0031,32.0122,31.994,32.0031,9186.0
2018-02-16 15:25:00,35.23,35.24,35.22,35.23,23979.0,32.0031,32.0122,31.994,32.0031,23979.0
2018-02-16 15:30:00,35.22,35.24,35.21,35.21,24569.0,31.994,32.0122,31.985,31.985,24569.0
2018-02-16 15:35:00,35.21,35.23,35.19,35.23,31130.0,31.985,32.0031,31.9668,32.0031,31130.0
2018-02-16 15:40:00,35.23,35.23,35.19,35.2,18707.0,32.0031,32.0031,31.9668,31.9759,18707.0
2018-02-16 15:45:00,35.2,35.3,35.2,35.27,46307.0,31.9759,32.0667,31.9759,32.0395,46307.0
2018-02-16 15:50:00,35.27,35.29,35.26,35.28,117473.0,32.0395,32.0576,32.0304,32.0485,117473.0
2018-02-16 15:55:00,35.27,35.29,35.18,35.19,324102.0,32.0395,32.0576,31.9577,31.9668,324102.0
2018-02-20 09:30:00,34.77,34.77,34.68,34.74,154091.0,31.5853,31.5853,31.5035,31.558,154091.0
2018-02-20 09:35:00,34.74,34.79,34.74,34.76,217551.0,31.558,31.6034,31.558,31.5762,217551.0
2018-02-20 09:40:00,34.76,34.8,34.74,34.75,51484.0,31.5762,31.6125,31.558,31.5671,51484.0
2018-02-20 09:45:00,34.75,34.83,34.73,34.81,53640.0,31.5671,31.6398,31.5489,31.6216,53640.0
2018-02-20 09:50:00,34.81,34.82,34.78,34.8,46037.0,31.6216,31.6307,31.5943,31.6125,46037.0
2018-02-20 09:55:00,34.79,34.79,34.74,34.75,58418.0,31.6034,31.6034,31.558,31.5671,58418.0
2018-02-20 10:00:00,34.75,34.76,34.72,34.73,69755.0,31.5671,31.5762,31.5398,31.5489,69755.0
2018-02-20 10:05:00,34.73,34.78,34.73,34.78,32415.0,31.5489,31.5943,31.5489,31.5943,32415.0
2018-02-20 10:10:00,34.77,34.8,34.76,34.78,84488.0,31.5853,31.6125,31.5762,31.5943,84488.0
2018-02-20 10:15:00,34.78,34.8,34.76,34.8,39508.0,31.5943,31.6125,31.5762,31.6125,39508.0
2018-02-20 10:20:00,34.8,34.8,34.78,34.79,100346.0,31.6125,31.6125,31.5943,31.6034,100346.0
2018-02-20 10:25:00,34.79,34.8,34.74,34.75,83907.0,31.6034,31.6125,31.558,31.5671,83907.0
2018-02-20 10:30:00,34.74,34.76,34.68,34.68,79479.0,31.558,31.5762,31.5035,31.5035,79479.0
2018-02-20 10:35:00,34.69,34.7,34.65,34.66,98157.0,31.5126,31.5217,31.4763,31.4853,98157.0
2018-02-20 10:40:00,34.66,34.68,34.65,34.67,33008.0,31.4853,31.5035,31.4763,31.4944,33008.0
2018-02-20 10:45:00,34.67,34.71,34.67,34.7,30034.0,31.4944,31.5308,31.4944,31.5217,30034.0
2018-02-20 10:50:00,34.7,34.71,34.66,34.66,44344.0,31.5217,31.5308,31.4853,31.4853,44344.0
2018-02-20 10:55:00,34.66,34.69,34.63,34.63,37835.0,31.4853,31.5126,31.4581,31.4581,37835.0
2018-02-20 11:00:00,34.64,34.7,34.63,34.7,73544.0,31.4672,31.5217,31.4581,31.5217,73544.0
2018-02-20 11:05:00,34.7,34.73,34.69,34.72,58635.0,31.5217,31.5489,31.5126,31.5398,58635.0
2018-02-20 11:10:00,34.72,34.73,34.7,34.71,23582.0,31.5398,31.5489,31.5217,31.5308,23582.0
2018-02-20 11:15:00,34.71,34.71,34.66,34.68,55296.0,31.5308,31.5308,31.4853,31.5035,55296.0
2018-02-20 11:20:00,34.68,34.75,34.67,34.75,46182.0,31.5035,31.5671,31.4944,31.5671,46182.0
2018-02-20 11:25:00,34.74,34.78,34.73,34.78,20900.0,31.558,31.5943,31.5489,31.5943,20900.0
2018-02-20 11:30:00,34.79,34.8,34.77,34.8,62920.0,31.6034,31.6125,31.5853,31.6125,62920.0
2018-02-20 11:35:00,34.8,34.81,34.79,34.8,38367.0,31.6125,31.6216,31.6034,31.6125,38367.0
2018-02-20 11:40:00,34.79,34.8,34.77,34.79,44276.0,31.6034,31.6125,31.5853,31.6034,44276.0
2018-02-20 11:45:00,34.79,34.8,34.78,34.78,45805.0,31.6034,31.6125,31.5943,31.5943,45805.0
2018-02-20 11:50:00,34.79,34.8,34.78,34.8,12078.0,31.6034,31.6125,31.5943,31.6125,12078.0
2018-02-20 11:55:00,34.8,34.82,34.79,34.82,13800.0,31.6125,31.6307,31.6034,31.6307,13800.0
2018-02-20 12:00:00,34.82,34.84,34.81,34.82,24342.0,31.6307,31.6488,31.6216,31.6307,24342.0
2018-02-20 12:05:00,34.82,34.83,34.81,34.83,9454.0,31.6307,31.6398,31.6216,31.6398,9454.0
2018-02-20 12:10:00,34.83,34.84,34.83,34.84,7327.0,31.6398,31.6488,31.6398,31.6488,7327.0
2018-02-20 12:15:00,34.84,34.85,34.83,34.83,11897.0,31.6488,31.6579,31.6398,31.6398,11897.0
2018-02-20 12:20:00,34.83,34.85,34.83,34.84,15579.0,31.6398,31.6579,31.6398,31.6488,15579.0
2018-02-20 12:25:00,34.84,34.85,34.83,34.84,24041.0,31.6488,31.6579,31.6398,31.6488,24041.0
2018-02-20 12:30:00,34.84,34.85,34.82,34.84,62790.0,31.6488,31.6579,31.6307,31.6488,62790.0
2018-02-20 12:35:00,34.84,34.84,34.83,34.84,6883.0,31.6488,31.6488,31.6398,31.6488,6883.0
2018-02-20 12:40:00,34.83,34.84,34.81,34.82,21451.0,31.6398,31.6488,31.6216,31.6307,21451.0
2018-02-20 12:45:00,34.81,34.82,34.81,34.82,18252.0,31.6216,31.6307,31.6216,31.6307,18252.0
2018-02-20 12:50:00,34.83,34.83,34.81,34.82,4908.0,31.6398,31.6398,31.6216,31.6307,4908.0
2018-02-20 12:55:00,34.82,34.83,34.81,34.83,7197.0,31.6307,31.6398,31.6216,31.6398,7197.0
2018-02-20 13:00:00,34.82,34.83,34.81,34.82,21495.0,31.6307,31.6398,31.6216,31.6307,21495.0
2018-02-20 13:05:00,34.82,34.83,34.8,34.8,17850.0,31.6307,31.6398,31.6125,31.6125,17850.0
2018-02-20 13:10:00,34.8,34.81,34.8,34.8,4375.0,31.6125,31.6216,31.6125,31.6125,4375.0
2018-02-20 13:15:00,34.8,34.81,34.8,34.8,5188.0,31.6125,31.6216,31.6125,31.6125,5188.0
2018-02-20 13:20:00,34.8,34.81,34.8,34.81,10893.0,31.6125,31.6216,31.6125,31.6216,10893.0
2018-02-20 13:25:00,34.8,34.8,34.77,34.78,21441.0,31.6125,31.6125,31.5853,31.5943,21441.0
2018-02-20 13:30:00,34.78,34.81,34.77,34.81,26009.0,31.5943,31.6216,31.5853,31.6216,26009.0
2018-02-20 13:35:00,34.81,34.82,34.8,34.82,17967.0,31.6216,31.6307,31.6125,31.6307,17967.0
2018-02-20 13:40:00,34.82,34.82,34.8,34.8,14744.0,31.6307,31.6307,31.6125,31.6125,14744.0
2018-02-20 13:45:00,34.81,34.84,34.8,34.84,13678.0,31.6216,31.6488,31.6125,31.6488,13678.0
2018-02-20 13:50:00,34.84,34.85,34.83,34.84,6370.0,31.6488,31.6579,31.6398,31.6488,6370.0
2018-02-20 13:55:00,34.83,34.85,34.82,34.84,23322.0,31.6398,31.6579,31.6307,31.6488,23322.0
2018-02-20 14:00:00,34.85,34.86,34.84,34.85,13040.0,31.6579,31.667,31.6488,31.6579,13040.0
2018-02-20 14:05:00,34.85,34.85,34.83,34.84,22563.0,31.6579,31.6579,31.6398,31.6488,22563.0
2018-02-20 14:10:00,34.84,34.84,34.81,34.82,19040.0,31.6488,31.6488,31.6216,31.6307,19040.0
2018-02-20 14:15:00,34.82,34.83,34.81,34.83,15243.0,31.6307,31.6398,31.6216,31.6398,15243.0
2018-02-20 14:20:00,34.83,34.85,34.82,34.84,17365.0,31.6398,31.6579,31.6307,31.6488,17365.0
2018-02-20 14:25:00,34.85,34.86,34.83,34.83,23586.0,31.6579,31.667,31.6398,31.6398,23586.0
2018-02-20 14:30:00,34.83,34.86,34.83,34.86,26690.0,31.6398,31.667,31.6398,31.667,26690.0
2018-02-20 14:35:00,34.86,34.89,34.85,34.88,27852.0,31.667,31.6943,31.6579,31.6852,27852.0
2018-02-20 14:40:00,34.87,34.88,34.86,34.88,27877.0,31.6761,31.6852,31.667,31.6852,27877.0
2018-02-20 14:45:00,34.88,34.88,34.85,34.86,26613.0,31.6852,31.6852,31.6579,31.667,26613.0
2018-02-20 14:50:00,34.87,34.87,34.81,34.82,28299.0,31.6761,31.6761,31.6216,31.6307,28299.0
2018-02-20 14:55:00,34.81,34.83,34.8,34.82,28482.0,31.6216,31.6398,31.6125,31.6307,28482.0
2018-02-20 15:00:00,34.82,34.84,34.81,34.81,18053.0,31.6307,31.6488,31.6216,31.6216,18053.0
2018-02-20 15:05:00,34.81,34.82,34.74,34.74,54177.0,31.6216,31.6307,31.558,31.558,54177.0
2018-02-20 15:10:00,34.74,34.77,34.73,34.75,35618.0,31.558,31.5853,31.5489,31.5671,35618.0
2018-02-20 15:15:00,34.75,34.76,34.73,34.75,48128.0,31.5671,31.5762,31.5489,31.5671,48128.0
2018-02-20 15:20:00,34.76,34.76,34.7,34.73,58306.0,31.5762,31.5762,31.5217,31.5489,58306.0
2018-02-20 15:25:00,34.74,34.75,34.71,34.74,24704.0,31.558,31.5671,31.5308,31.558,24704.0
2018-02-20 15:30:00,34.74,34.76,34.73,34.75,22506.0,31.558,31.5762,31.5489,31.5671,22506.0
2018-02-20 15:35:00,34.75,34.77,34.74,34.76,31123.0,31.5671,31.5853,31.558,31.5762,31123.0
2018-02-20 15:40:00,34.76,34.78,34.73,34.73,66058.0,31.5762,31.5943,31.5489,31.5489,66058.0
2018-02-20 15:45:00,34.73,34.84,34.73,34.84,84380.0,31.5489,31.6488,31.5489,31.6488,84380.0
2018-02-20 15:50:00,34.84,34.85,34.77,34.81,107476.0,31.6488,31.6579,31.5853,31.6216,107476.0
2018-02-20 15:55:00,34.8,34.83,34.77,34.83,233355.0,31.6125,31.6398,31.5853,31.6398,233355.0
2018-02-21 09:30:00,35.01,35.01,34.9,34.99,138363.0,31.8033,31.8033,31.7034,31.7851,138363.0
2018-02-21 09:35:00,34.98,35.0,34.96,34.98,55843.0,31.776,31.7942,31.7579,31.776,55843.0
2018-02-21 09:40:00,34.98,34.98,34.93,34.94,67583.0,31.776,31.776,31.7306,31.7397,67583.0
2018-02-21 09:45:00,34.95,34.97,34.92,34.96,42073.0,31.7488,31.7669,31.7215,31.7579,42073.0
2018-02-21 09:50:00,34.95,34.96,34.92,34.93,18517.0,31.7488,31.7579,31.7215,31.7306,18517.0
2018-02-21 09:55:00,34.92,34.93,34.9,34.91,36895.0,31.7215,31.7306,31.7034,31.7124,36895.0
2018-02-21 10:00:00,34.92,34.93,34.89,34.9,22520.0,31.7215,31.7306,31.6943,31.7034,22520.0
2018-02-21 10:05:00,34.9,34.92,34.89,34.92,36903.0,31.7034,31.7215,31.6943,31.7215,36903.0
2018-02-21 10:10:00,34.91,34.92,34.88,34.89,49007.0,31.7124,31.7215,31.6852,31.6943,49007.0
2018-02-21 10:15:00,34.89,34.92,34.88,34.91,35888.0,31.6943,31.7215,31.6852,31.7124,35888.0
2018-02-21 10:20:00,34.91,34.92,34.89,34.91,20548.0,31.7124,31.7215,31.6943,31.7124,20548.0
2018-02-21 10:25:00,34.91,34.92,34.88,34.91,22681.0,31.7124,31.7215,31.6852,31.7124,22681.0
2018-02-21 10:30:00,34.91,34.93,34.9,34.91,29779.0,31.7124,31.7306,31.7034,31.7124,29779.0
2018-02-21 10:35:00,34.91,34.94,34.91,34.91,39685.0,31.7124,31.7397,31.7124,31.7124,39685.0
2018-02-21 10:40:00,34.91,34.92,34.91,34.92,14845.0,31.7124,31.7215,31.7124,31.7215,14845.0
2018-02-21 10:45:00,34.91,34.93,34.91,34.91,30837.0,31.7124,31.7306,31.7124,31.7124,30837.0
2018-02-21 10:50:00,34.92,34.94,34.91,34.93,23597.0,31.7215,31.7397,31.7124,31.7306,23597.0
2018-02-21 10:55:00,34.93,34.95,34.9,34.92,14201.0,31.7306,31.7488,31.7034,31.7215,14201.0
2018-02-21 11:00:00,34.93,34.94,34.92,34.92,7845.0,31.7306,31.7397,31.7215,31.7215,7845.0
2018-02-21 11:05:00,34.93,34.94,34.92,34.94,16189.0,31.7306,31.7397,31.7215,31.7397,16189.0
2018-02-21 11:10:00,34.94,34.94,34.91,34.91,15958.0,31.7397,31.7397,31.7124,31.7124,15958.0
2018-02-21 11:15:00,34.91,34.92,34.9,34.92,9913.0,31.7124,31.7215,31.7034,31.7215,9913.0
2018-02-21 11:20:00,34.91,34.94,34.91,34.94,12538.0,31.7124,31.7397,31.7124,31.7397,12538.0
2018-02-21 11:25:00,34.94,34.95,34.93,34.95,17919.0,31.7397,31.7488,31.7306,31.7488,17919.0
2018-02-21 11:30:00,34.95,34.99,34.94,34.97,52353.0,31.7488,31.7851,31.7397,31.7669,52353.0
2018-02-21 11:35:00,34.96,34.98,34.96,34.97,13204.0,31.7579,31.776,31.7579,31.7669,13204.0
2018-02-21 11:40:00,34.97,34.98,34.96,34.98,21114.0,31.7669,31.776,31.7579,31.776,21114.0
2018-02-21 11:45:00,34.98,35.0,34.97,34.98,30846.0,31.776,31.7942,31.7669,31.776,30846.0
2018-02-21 11:50:00,34.98,35.0,34.98,34.98,34150.0,31.776,31.7942,31.776,31.776,34150.0
2018-02-21 11:55:00,34.98,34.99,34.98,34.98,8826.0,31.776,31.7851,31.776,31.776,8826.0
2018-02-21 12:00:00,34.98,34.99,34.96,34.96,30093.0,31.776,31.7851,31.7579,31.7579,30093.0
2018-02-21 12:05:00,34.97,34.97,34.96,34.97,13068.0,31.7669,31.7669,31.7579,31.7669,13068.0
2018-02-21 12:10:00,34.97,34.97,34.96,34.97,14969.0,31.7669,31.7669,31.7579,31.7669,14969.0
2018-02-21 12:15:00,34.96,34.97,34.95,34.97,34302.0,31.7579,31.7669,31.7488,31.7669,34302.0
2018-02-21 12:20:00,34.97,34.97,34.92,34.93,62036.0,31.7669,31.7669,31.7215,31.7306,62036.0
2018-02-21 12:25:00,34.93,34.93,34.91,34.93,35637.0,31.7306,31.7306,31.7124,31.7306,35637.0
2018-02-21 12:30:00,34.93,34.96,34.92,34.94,40611.0,31.7306,31.7579,31.7215,31.7397,40611.0
2018-02-21 12:35:00,34.94,34.97,34.94,34.97,8441.0,31.7397,31.7669,31.7397,31.7669,8441.0
2018-02-21 12:40:00,34.97,34.98,34.95,34.95,93492.0,31.7669,31.776,31.7488,31.7488,93492.0
2018-02-21 12:45:00,34.95,35.0,34.95,34.99,16597.0,31.7488,31.7942,31.7488,31.7851,16597.0
2018-02-21 12:50:00,34.99,35.02,34.99,35.01,28018.0,31.7851,31.8124,31.7851,31.8033,28018.0
2018-02-21 12:55:00,35.01,35.02,35.0,35.01,19542.0,31.8033,31.8124,31.7942,31.8033,19542.0
2018-02-21 13:00:00,35.02,35.02,34.99,35.0,17129.0,31.8124,31.8124,31.7851,31.7942,17129.0
2018-02-21 13:05:00,35.0,35.0,34.99,34.99,8298.0,31.7942,31.7942,31.7851,31.7851,8298.0
2018-02-21 13:10:00,35.0,35.0,34.99,34.99,7272.0,31.7942,31.7942,31.7851,31.7851,7272.0
2018-02-21 13:15:00,35.0,35.01,34.99,35.01,20287.0,31.7942,31.8033,31.7851,31.8033,20287.0
2018-02-21 13:20:00,35.01,35.01,35.0,35.01,10637.0,31.8033,31.8033,31.7942,31.8033,10637.0
2018-02-21 13:25:00,35.01,35.01,35.0,35.0,19564.0,31.8033,31.8033,31.7942,31.7942,19564.0
2018-02-21 13:30:00,35.0,35.01,35.0,35.01,14325.0,31.7942,31.8033,31.7942,31.8033,14325.0
2018-02-21 13:35:00,35.0,35.01,34.99,35.0,67344.0,31.7942,31.8033,31.7851,31.7942,67344.0
2018-02-21 13:40:00,35.0,35.0,34.98,34.98,11177.0,31.7942,31.7942,31.776,31.776,11177.0
2018-02-21 13:45:00,34.99,35.02,34.98,35.02,16015.0,31.7851,31.8124,31.776,31.8124,16015.0
2018-02-21 13:50:00,35.02,35.02,35.0,35.0,26777.0,31.8124,31.8124,31.7942,31.7942,26777.0
2018-02-21 13:55:00,35.01,35.02,35.0,35.01,12881.0,31.8033,31.8124,31.7942,31.8033,12881.0
2018-02-21 14:00:00,35.0,35.09,34.99,35.09,62246.0,31.7942,31.8759,31.7851,31.8759,62246.0
2018-02-21 14:05:00,35.09,35.2,35.09,35.15,111415.0,31.8759,31.9759,31.8759,31.9305,111415.0
2018-02-21 14:10:00,35.16,35.19,35.13,35.13,35351.0,31.9395,31.9668,31.9123,31.9123,35351.0
2018-02-21 14:15:00,35.13,35.14,35.12,35.14,36201.0,31.9123,31.9214,31.9032,31.9214,36201.0
2018-02-21 14:20:00,35.14,35.17,35.13,35.16,25620.0,31.9214,31.9486,31.9123,31.9395,25620.0
2018-02-21 14:25:00,35.16,35.17,35.12,35.12,30653.0,31.9395,31.9486,31.9032,31.9032,30653.0
2018-02-21 14:30:00,35.13,35.13,35.08,35.1,36201.0,31.9123,31.9123,31.8669,31.885,36201.0
2018-02-21 14:35:00,35.09,35.13,35.09,35.13,25132.0,31.8759,31.9123,31.8759,31.9123,25132.0
2018-02-21 14:40:00,35.13,35.14,35.1,35.1,26081.0,31.9123,31.9214,31.885,31.885,26081.0
2018-02-21 14:45:00,35.1,35.1,35.04,35.05,52376.0,31.885,31.885,31.8305,31.8396,52376.0
2018-02-21 14:50:00,35.05,35.05,35.01,35.02,43553.0,31.8396,31.8396,31.8033,31.8124,43553.0
2018-02-21 14:55:00,35.02,35.03,35.0,35.0,17912.0,31.8124,31.8214,31.7942,31.7942,17912.0
2018-02-21 15:00:00,35.01,35.01,34.9,34.91,63232.0,31.8033,31.8033,31.7034,31.7124,63232.0
2018-02-21 15:05:00,34.91,34.93,34.82,34.83,121286.0,31.7124,31.7306,31.6307,31.6398,121286.0
2018-02-21 15:10:00,34.82,34.85,34.78,34.82,64708.0,31.6307,31.6579,31.5943,31.6307,64708.0
2018-02-21 15:15:00,34.82,34.84,34.8,34.82,50172.0,31.6307,31.6488,31.6125,31.6307,50172.0
2018-02-21 15:20:00,34.83,34.86,34.8,34.83,74446.0,31.6398,31.667,31.6125,31.6398,74446.0
2018-02-21 15:25:00,34.83,34.87,34.8,34.87,56859.0,31.6398,31.6761,31.6125,31.6761,56859.0
2018-02-21 15:30:00,34.86,34.89,34.84,34.85,53868.0,31.667,31.6943,31.6488,31.6579,53868.0
2018-02-21 15:35:00,34.85,34.87,34.8,34.8,45055.0,31.6579,31.6761,31.6125,31.6125,45055.0
2018-02-21 15:40:00,34.8,34.8,34.72,34.72,77348.0,31.6125,31.6125,31.5398,31.5398,77348.0
2018-02-21 15:45:00,34.72,34.8,34.72,34.74,126391.0,31.5398,31.6125,31.5398,31.558,126391.0
2018-02-21 15:50:00,34.73,34.74,34.66,34.68,121038.0,31.5489,31.558,31.4853,31.5035,121038.0
2018-02-21 15:55:00,34.68,34.7,34.56,34.58,271936.0,31.5035,31.5217,31.3945,31.4127,271936.0
2018-02-22 09:30:00,34.63,34.64,34.56,34.64,24619.0,31.4581,31.4672,31.3945,31.4672,24619.0
2018-02-22 09:35:00,34.64,34.67,34.64,34.67,66194.0,31.4672,31.4944,31.4672,31.4944,66194.0
2018-02-22 09:40:00,34.68,34.72,34.66,34.66,43933.0,31.5035,31.5398,31.4853,31.4853,43933.0
2018-02-22 09:45:00,34.66,34.67,34.64,34.64,16053.0,31.4853,31.4944,31.4672,31.4672,16053.0
2018-02-22 09:50:00,34.64,34.65,34.61,34.63,53280.0,31.4672,31.4763,31.4399,31.4581,53280.0
2018-02-22 09:55:00,34.63,34.65,34.6,34.62,60043.0,31.4581,31.4763,31.4308,31.449,60043.0
2018-02-22 10:00:00,34.63,34.65,34.58,34.65,67128.0,31.4581,31.4763,31.4127,31.4763,67128.0
2018-02-22 10:05:00,34.65,34.69,34.62,34.68,64272.0,31.4763,31.5126,31.449,31.5035,64272.0
2018-02-22 10:10:00,34.67,34.69,34.64,34.64,62185.0,31.4944,31.5126,31.4672,31.4672,62185.0
2018-02-22 10:15:00,34.65,34.68,34.63,34.63,25899.0,31.4763,31.5035,31.4581,31.4581,25899.0
2018-02-22 10:20:00,34.63,34.68,34.62,34.67,63457.0,31.4581,31.5035,31.449,31.4944,63457.0
2018-02-22 10:25:00,34.66,34.68,34.66,34.68,60422.0,31.4853,31.5035,31.4853,31.5035,60422.0
2018-02-22 10:30:00,34.68,34.68,34.64,34.65,22293.0,31.5035,31.5035,31.4672,31.4763,22293.0
2018-02-22 10:35:00,34.64,34.68,34.64,34.68,49809.0,31.4672,31.5035,31.4672,31.5035,49809.0
2018-02-22 10:40:00,34.68,34.69,34.65,34.66,20859.0,31.5035,31.5126,31.4763,31.4853,20859.0
2018-02-22 10:45:00,34.66,34.71,34.65,34.71,74748.0,31.4853,31.5308,31.4763,31.5308,74748.0
2018-02-22 10:50:00,34.71,34.73,34.69,34.69,45072.0,31.5308,31.5489,31.5126,31.5126,45072.0
2018-02-22 10:55:00,34.7,34.7,34.67,34.68,35814.0,31.5217,31.5217,31.4944,31.5035,35814.0
2018-02-22 11:00:00,34.68,34.72,34.67,34.72,23160.0,31.5035,31.5398,31.4944,31.5398,23160.0
2018-02-22 11:05:00,34.72,34.76,34.71,34.76,30377.0,31.5398,31.5762,31.5308,31.5762,30377.0
2018-02-22 11:10:00,34.76,34.78,34.74,34.76,27154.0,31.5762,31.5943,31.558,31.5762,27154.0
2018-02-22 11:15:00,34.76,34.77,34.75,34.76,17088.0,31.5762,31.5853,31.5671,31.5762,17088.0
2018-02-22 11:20:00,34.75,34.77,34.74,34.75,22307.0,31.5671,31.5853,31.558,31.5671,22307.0
2018-02-22 11:25:00,34.75,34.76,34.74,34.75,30799.0,31.5671,31.5762,31.558,31.5671,30799.0
2018-02-22 11:30:00,34.75,34.75,34.7,34.7,77847.0,31.5671,31.5671,31.5217,31.5217,77847.0
2018-02-22 11:35:00,34.7,34.7,34.67,34.68,66785.0,31.5217,31.5217,31.4944,31.5035,66785.0
2018-02-22 11:40:00,34.69,34.7,34.68,34.7,29714.0,31.5126,31.5217,31.5035,31.5217,29714.0
2018-02-22 11:45:00,34.7,34.71,34.69,34.7,14962.0,31.5217,31.5308,31.5126,31.5217,14962.0
2018-02-22 11:50:00,34.71,34.73,34.7,34.73,24809.0,31.5308,31.5489,31.5217,31.5489,24809.0
2018-02-22 11:55:00,34.73,34.74,34.72,34.73,33200.0,31.5489,31.558,31.5398,31.5489,33200.0
2018-02-22 12:00:00,34.73,34.74,34.72,34.73,24068.0,31.5489,31.558,31.5398,31.5489,24068.0
2018-02-22 12:05:00,34.73,34.73,34.69,34.7,41982.0,31.5489,31.5489,31.5126,31.5217,41982.0
2018-02-22 12:10:00,34.7,34.71,34.7,34.7,4875.0,31.5217,31.5308,31.5217,31.5217,4875.0
2018-02-22 12:15:00,34.7,34.73,34.7,34.71,50829.0,31.5217,31.5489,31.5217,31.5308,50829.0
2018-02-22 12:20:00,34.71,34.73,34.71,34.73,14775.0,31.5308,31.5489,31.5308,31.5489,14775.0
2018-02-22 12:25:00,34.73,34.73,34.69,34.7,28438.0,31.5489,31.5489,31.5126,31.5217,28438.0
2018-02-22 12:30:00,34.7,34.71,34.68,34.69,27635.0,31.5217,31.5308,31.5035,31.5126,27635.0
2018-02-22 12:35:00,34.68,34.69,34.68,34.68,4973.0,31.5035,31.5126,31.5035,31.5035,4973.0
2018-02-22 12:40:00,34.69,34.69,34.67,34.69,17392.0,31.5126,31.5126,31.4944,31.5126,17392.0
2018-02-22 12:45:00,34.69,34.69,34.62,34.63,55446.0,31.5126,31.5126,31.449,31.4581,55446.0
2018-02-22 12:50:00,34.63,34.65,34.6,34.64,75143.0,31.4581,31.4763,31.4308,31.4672,75143.0
2018-02-22 12:55:00,34.64,34.66,34.64,34.64,22526.0,31.4672,31.4853,31.4672,31.4672,22526.0
2018-02-22 13:00:00,34.64,34.65,34.63,34.64,11620.0,31.4672,31.4763,31.4581,31.4672,11620.0
2018-02-22 13:05:00,34.64,34.66,34.62,34.64,17533.0,31.4672,31.4853,31.449,31.4672,17533.0
2018-02-22 13:10:00,34.64,34.65,34.59,34.6,18000.0,31.4672,31.4763,31.4217,31.4308,18000.0
2018-02-22 13:15:00,34.6,34.62,34.59,34.6,20892.0,31.4308,31.449,31.4217,31.4308,20892.0
2018-02-22 13:20:00,34.6,34.6,34.57,34.58,17819.0,31.4308,31.4308,31.4036,31.4127,17819.0
2018-02-22 13:25:00,34.59,34.63,34.58,34.61,36101.0,31.4217,31.4581,31.4127,31.4399,36101.0
2018-02-22 13:30:00,34.61,34.62,34.55,34.56,31912.0,31.4399,31.449,31.3854,31.3945,31912.0
2018-02-22 13:35:00,34.55,34.57,34.55,34.57,31734.0,31.3854,31.4036,31.3854,31.4036,31734.0
2018-02-22 13:40:00,34.57,34.57,34.54,34.54,47811.0,31.4036,31.4036,31.3763,31.3763,47811.0
2018-02-22 13:45:00,34.54,34.54,34.51,34.52,39947.0,31.3763,31.3763,31.3491,31.3582,39947.0
2018-02-22 13:50:00,34.51,34.56,34.51,34.55,47709.0,31.3491,31.3945,31.3491,31.3854,47709.0
2018-02-22 13:55:00,34.55,34.58,34.54,34.57,13124.0,31.3854,31.4127,31.3763,31.4036,13124.0
2018-02-22 14:00:00,34.57,34.59,34.56,34.59,27815.0,31.4036,31.4217,31.3945,31.4217,27815.0
2018-02-22 14:05:00,34.58,34.59,34.57,34.58,33876.0,31.4127,31.4217,31.4036,31.4127,33876.0
2018-02-22 14:10:00,34.59,34.59,34.57,34.59,9450.0,31.4217,31.4217,31.4036,31.4217,9450.0
2018-02-22 14:15:00,34.59,34.61,34.58,34.61,11620.0,31.4217,31.4399,31.4127,31.4399,11620.0
2018-02-22 14:20:00,34.6,34.62,34.58,34.61,13945.0,31.4308,31.449,31.4127,31.4399,13945.0
2018-02-22 14:25:00,34.61,34.63,34.59,34.63,16517.0,31.4399,31.4581,31.4217,31.4581,16517.0
2018-02-22 14:30:00,34.63,34.64,34.62,34.64,8608.0,31.4581,31.4672,31.449,31.4672,8608.0
2018-02-22 14:35:00,34.63,34.64,34.61,34.63,9258.0,31.4581,31.4672,31.4399,31.4581,9258.0
2018-02-22 14:40:00,34.62,34.63,34.6,34.61,20811.0,31.449,31.4581,31.4308,31.4399,20811.0
2018-02-22 14:45:00,34.61,34.61,34.59,34.6,16285.0,31.4399,31.4399,31.4217,31.4308,16285.0
2018-02-22 14:50:00,34.59,34.6,34.59,34.59,2385.0,31.4217,31.4308,31.4217,31.4217,2385.0
2018-02-22 14:55:00,34.59,34.6,34.54,34.55,26100.0,31.4217,31.4308,31.3763,31.3854,26100.0
2018-02-22 15:00:00,34.55,34.57,34.52,34.54,23459.0,31.3854,31.4036,31.3582,31.3763,23459.0
2018-02-22 15:05:00,34.54,34.56,34.52,34.52,13095.0,31.3763,31.3945,31.3582,31.3582,13095.0
2018-02-22 15:10:00,34.52,34.57,34.52,34.57,17601.0,31.3582,31.4036,31.3582,31.4036,17601.0
2018-02-22 15:15:00,34.57,34.6,34.56,34.59,41068.0,31.4036,31.4308,31.3945,31.4217,41068.0
2018-02-22 15:20:00,34.59,34.6,34.57,34.58,16919.0,31.4217,31.4308,31.4036,31.4127,16919.0
2018-02-22 15:25:00,34.58,34.6,34.56,34.57,40067.0,31.4127,31.4308,31.3945,31.4036,40067.0
2018-02-22 15:30:00,34.57,34.57,34.52,34.55,56519.0,31.4036,31.4036,31.3582,31.3854,56519.0
2018-02-22 15:35:00,34.55,34.55,34.52,34.55,38222.0,31.3854,31.3854,31.3582,31.3854,38222.0
2018-02-22 15:40:00,34.55,34.58,34.53,34.54,27621.0,31.3854,31.4127,31.3672,31.3763,27621.0
2018-02-22 15:45:00,34.53,34.53,34.46,34.46,97862.0,31.3672,31.3672,31.3037,31.3037,97862.0
2018-02-22 15:50:00,34.47,34.57,34.46,34.54,45470.0,31.3127,31.4036,31.3037,31.3763,45470.0
2018-02-22 15:55:00,34.54,34.56,34.47,34.48,179866.0,31.3763,31.3945,31.3127,31.3218,179866.0
2018-02-23 09:30:00,35.08,35.12,35.02,35.09,105960.0,31.8669,31.9032,31.8124,31.8759,105960.0
2018-02-23 09:35:00,35.09,35.09,35.01,35.06,370939.0,31.8759,31.8759,31.8033,31.8487,370939.0
2018-02-23 09:40:00,35.06,35.12,35.05,35.09,244583.0,31.8487,31.9032,31.8396,31.8759,244583.0
2018-02-23 09:45:00,35.09,35.11,35.07,35.08,67161.0,31.8759,31.8941,31.8578,31.8669,67161.0
2018-02-23 09:50:00,35.08,35.1,35.07,35.1,44713.0,31.8669,31.885,31.8578,31.885,44713.0
2018-02-23 09:55:00,35.1,35.12,35.08,35.11,30193.0,31.885,31.9032,31.8669,31.8941,30193.0
2018-02-23 10:00:00,35.11,35.11,35.07,35.11,33268.0,31.8941,31.8941,31.8578,31.8941,33268.0
2018-02-23 10:05:00,35.11,35.11,35.07,35.09,36174.0,31.8941,31.8941,31.8578,31.8759,36174.0
2018-02-23 10:10:00,35.09,35.1,35.06,35.08,39810.0,31.8759,31.885,31.8487,31.8669,39810.0
2018-02-23 10:15:00,35.08,35.09,35.04,35.06,71713.0,31.8669,31.8759,31.8305,31.8487,71713.0
2018-02-23 10:20:00,35.07,35.07,35.05,35.06,92827.0,31.8578,31.8578,31.8396,31.8487,92827.0
2018-02-23 10:25:00,35.07,35.09,35.06,35.07,19256.0,31.8578,31.8759,31.8487,31.8578,19256.0
2018-02-23 10:30:00,35.07,35.1,35.06,35.1,47047.0,31.8578,31.885,31.8487,31.885,47047.0
2018-02-23 10:35:00,35.09,35.12,35.08,35.12,54060.0,31.8759,31.9032,31.8669,31.9032,54060.0
2018-02-23 10:40:00,35.12,35.15,35.12,35.14,62611.0,31.9032,31.9305,31.9032,31.9214,62611.0
2018-02-23 10:45:00,35.15,35.15,35.11,35.11,27296.0,31.9305,31.9305,31.8941,31.8941,27296.0
2018-02-23 10:50:00,35.12,35.14,35.11,35.13,25796.0,31.9032,31.9214,31.8941,31.9123,25796.0
2018-02-23 10:55:00,35.13,35.14,35.11,35.13,40135.0,31.9123,31.9214,31.8941,31.9123,40135.0
2018-02-23 11:00:00,35.14,35.17,35.13,35.17,29181.0,31.9214,31.9486,31.9123,31.9486,29181.0
2018-02-23 11:05:00,35.16,35.18,35.16,35.18,24939.0,31.9395,31.9577,31.9395,31.9577,24939.0
2018-02-23 11:10:00,35.17,35.18,35.15,35.16,59580.0,31.9486,31.9577,31.9305,31.9395,59580.0
2018-02-23 11:15:00,35.17,35.17,35.14,35.15,34655.0,31.9486,31.9486,31.9214,31.9305,34655.0
2018-02-23 11:20:00,35.15,35.17,35.14,35.17,32515.0,31.9305,31.9486,31.9214,31.9486,32515.0
2018-02-23 11:25:00,35.17,35.19,35.17,35.19,31761.0,31.9486,31.9668,31.9486,31.9668,31761.0
2018-02-23 11:30:00,35.19,35.2,35.18,35.19,67688.0,31.9668,31.9759,31.9577,31.9668,67688.0
2018-02-23 11:35:00,35.19,35.19,35.17,35.19,30313.0,31.9668,31.9668,31.9486,31.9668,30313.0
2018-02-23 11:40:00,35.19,35.2,35.19,35.19,39173.0,31.9668,31.9759,31.9668,31.9668,39173.0
2018-02-23 11:45:00,35.2,35.2,35.18,35.19,26565.0,31.9759,31.9759,31.9577,31.9668,26565.0
2018-02-23 11:50:00,35.19,35.2,35.18,35.2,30753.0,31.9668,31.9759,31.9577,31.9759,30753.0
2018-02-23 11:55:00,35.2,35.21,35.19,35.2,7200.0,31.9759,31.985,31.9668,31.9759,7200.0
2018-02-23 12:00:00,35.21,35.22,35.2,35.22,17096.0,31.985,31.994,31.9759,31.994,17096.0
2018-02-23 12:05:00,35.21,35.22,35.21,35.21,36449.0,31.985,31.994,31.985,31.985,36449.0
2018-02-23 12:10:00,35.22,35.22,35.2,35.21,58653.0,31.994,31.994,31.9759,31.985,58653.0
2018-02-23 12:15:00,35.21,35.22,35.2,35.21,45640.0,31.985,31.994,31.9759,31.985,45640.0
2018-02-23 12:20:00,35.21,35.21,35.2,35.21,20929.0,31.985,31.985,31.9759,31.985,20929.0
2018-02-23 12:25:00,35.21,35.22,35.17,35.17,50517.0,31.985,31.994,31.9486,31.9486,50517.0
2018-02-23 12:30:00,35.18,35.18,35.16,35.17,39210.0,31.9577,31.9577,31.9395,31.9486,39210.0
2018-02-23 12:35:00,35.18,35.18,35.17,35.18,44665.0,31.9577,31.9577,31.9486,31.9577,44665.0
2018-02-23 12:40:00,35.18,35.18,35.17,35.18,43660.0,31.9577,31.9577,31.9486,31.9577,43660.0
2018-02-23 12:45:00,35.18,35.19,35.17,35.19,24181.0,31.9577,31.9668,31.9486,31.9668,24181.0
2018-02-23 12:50:00,35.19,35.19,35.18,35.19,8727.0,31.9668,31.9668,31.9577,31.9668,8727.0
2018-02-23 12:55:00,35.19,35.19,35.18,35.19,9167.0,31.9668,31.9668,31.9577,31.9668,9167.0
2018-02-23 13:00:00,35.19,35.19,35.17,35.18,29847.0,31.9668,31.9668,31.9486,31.9577,29847.0
2018-02-23 13:05:00,35.18,35.18,35.16,35.16,21795.0,31.9577,31.9577,31.9395,31.9395,21795.0
2018-02-23 13:10:00,35.16,35.17,35.16,35.17,6647.0,31.9395,31.9486,31.9395,31.9486,6647.0
2018-02-23 13:15:00,35.17,35.18,35.16,35.18,19368.0,31.9486,31.9577,31.9395,31.9577,19368.0
2018-02-23 13:20:00,35.18,35.2,35.17,35.2,16216.0,31.9577,31.9759,31.9486,31.9759,16216.0
2018-02-23 13:25:00,35.2,35.2,35.19,35.2,10409.0,31.9759,31.9759,31.9668,31.9759,10409.0
2018-02-23 13:30:00,35.21,35.21,35.2,35.21,21836.0,31.985,31.985,31.9759,31.985,21836.0
2018-02-23 13:35:00,35.21,35.22,35.2,35.2,19352.0,31.985,31.994,31.9759,31.9759,19352.0
2018-02-23 13:40:00,35.21,35.21,35.2,35.2,32388.0,31.985,31.985,31.9759,31.9759,32388.0
2018-02-23 13:45:00,35.2,35.21,35.2,35.2,13587.0,31.9759,31.985,31.9759,31.9759,13587.0
2018-02-23 13:50:00,35.2,35.23,35.2,35.23,18369.0,31.9759,32.0031,31.9759,32.0031,18369.0
2018-02-23 13:55:00,35.23,35.24,35.22,35.24,14248.0,32.0031,32.0122,31.994,32.0122,14248.0
2018-02-23 14:00:00,35.24,35.24,35.23,35.24,9040.0,32.0122,32.0122,32.0031,32.0122,9040.0
2018-02-23 14:05:00,35.23,35.24,35.22,35.23,61082.0,32.0031,32.0122,31.994,32.0031,61082.0
2018-02-23 14:10:00,35.23,35.23,35.22,35.23,14670.0,32.0031,32.0031,31.994,32.0031,14670.0
2018-02-23 14:15:00,35.23,35.23,35.22,35.22,15640.0,32.0031,32.0031,31.994,31.994,15640.0
2018-02-23 14:20:00,35.22,35.24,35.22,35.23,35320.0,31.994,32.0122,31.994,32.0031,35320.0
2018-02-23 14:25:00,35.23,35.24,35.2,35.2,56951.0,32.0031,32.0122,31.9759,31.9759,56951.0
2018-02-23 14:30:00,35.21,35.22,35.2,35.22,11653.0,31.985,31.994,31.9759,31.994,11653.0
2018-02-23 14:35:00,35.22,35.23,35.19,35.2,43878.0,31.994,32.0031,31.9668,31.9759,43878.0
2018-02-23 14:40:00,35.21,35.23,35.2,35.23,21189.0,31.985,32.0031,31.9759,32.0031,21189.0
2018-02-23 14:45:00,35.23,35.25,35.22,35.25,15208.0,32.0031,32.0213,31.994,32.0213,15208.0
2018-02-23 14:50:00,35.25,35.25,35.23,35.23,30383.0,32.0213,32.0213,32.0031,32.0031,30383.0
2018-02-23 14:55:00,35.23,35.25,35.23,35.24,39684.0,32.0031,32.0213,32.0031,32.0122,39684.0
2018-02-23 15:00:00,35.23,35.27,35.23,35.27,64596.0,32.0031,32.0395,32.0031,32.0395,64596.0
2018-02-23 15:05:00,35.27,35.27,35.25,35.25,23114.0,32.0395,32.0395,32.0213,32.0213,23114.0
2018-02-23 15:10:00,35.26,35.26,35.24,35.25,23109.0,32.0304,32.0304,32.0122,32.0213,23109.0
2018-02-23 15:15:00,35.25,35.27,35.24,35.27,23046.0,32.0213,32.0395,32.0122,32.0395,23046.0
2018-02-23 15:20:00,35.27,35.28,35.26,35.28,25719.0,32.0395,32.0485,32.0304,32.0485,25719.0
2018-02-23 15:25:00,35.27,35.29,35.27,35.29,36650.0,32.0395,32.0576,32.0395,32.0576,36650.0
2018-02-23 15:30:00,35.29,35.29,35.28,35.29,29514.0,32.0576,32.0576,32.0485,32.0576,29514.0
2018-02-23 15:35:00,35.29,35.3,35.28,35.3,76056.0,32.0576,32.0667,32.0485,32.0667,76056.0
2018-02-23 15:40:00,35.3,35.31,35.29,35.31,41224.0,32.0667,32.0758,32.0576,32.0758,41224.0
2018-02-23 15:45:00,35.3,35.32,35.28,35.3,117953.0,32.0667,32.0849,32.0485,32.0667,117953.0
2018-02-23 15:50:00,35.29,35.31,35.27,35.29,129562.0,32.0576,32.0758,32.0395,32.0576,129562.0
2018-02-23 15:55:00,35.29,35.36,35.27,35.34,395768.0,32.0576,32.1212,32.0395,32.1031,395768.0
2018-02-26 09:30:00,35.28,35.35,35.25,35.32,224505.0,32.0485,32.1121,32.0213,32.0849,224505.0
2018-02-26 09:35:00,35.32,35.36,35.31,35.36,104093.0,32.0849,32.1212,32.0758,32.1212,104093.0
2018-02-26 09:40:00,35.36,35.36,35.32,35.33,123855.0,32.1212,32.1212,32.0849,32.094,123855.0
2018-02-26 09:45:00,35.33,35.33,35.29,35.33,48578.0,32.094,32.094,32.0576,32.094,48578.0
2018-02-26 09:50:00,35.33,35.33,35.3,35.32,47962.0,32.094,32.094,32.0667,32.0849,47962.0
2018-02-26 09:55:00,35.32,35.35,35.32,35.34,49673.0,32.0849,32.1121,32.0849,32.1031,49673.0
2018-02-26 10:00:00,35.34,35.35,35.33,35.34,27638.0,32.1031,32.1121,32.094,32.1031,27638.0
2018-02-26 10:05:00,35.34,35.35,35.33,35.34,20565.0,32.1031,32.1121,32.094,32.1031,20565.0
2018-02-26 10:10:00,35.35,35.35,35.31,35.31,14982.0,32.1121,32.1121,32.0758,32.0758,14982.0
2018-02-26 10:15:00,35.3,35.32,35.28,35.32,21990.0,32.0667,32.0849,32.0485,32.0849,21990.0
2018-02-26 10:20:00,35.31,35.32,35.3,35.3,15755.0,32.0758,32.0849,32.0667,32.0667,15755.0
2018-02-26 10:25:00,35.31,35.31,35.27,35.27,23600.0,32.0758,32.0758,32.0395,32.0395,23600.0
2018-02-26 10:30:00,35.27,35.29,35.27,35.27,20645.0,32.0395,32.0576,32.0395,32.0395,20645.0
2018-02-26 10:35:00,35.27,35.29,35.26,35.29,21725.0,32.0395,32.0576,32.0304,32.0576,21725.0
2018-02-26 10:40:00,35.29,35.32,35.29,35.32,39020.0,32.0576,32.0849,32.0576,32.0849,39020.0
2018-02-26 10:45:00,35.33,35.33,35.3,35.32,19901.0,32.094,32.094,32.0667,32.0849,19901.0
2018-02-26 10:50:00,35.32,35.32,35.29,35.3,47124.0,32.0849,32.0849,32.0576,32.0667,47124.0
2018-02-26 10:55:00,35.3,35.31,35.28,35.3,42996.0,32.0667,32.0758,32.0485,32.0667,42996.0
2018-02-26 11:00:00,35.29,35.36,35.28,35.36,36541.0,32.0576,32.1212,32.0485,32.1212,36541.0
2018-02-26 11:05:00,35.36,35.41,35.35,35.4,88556.0,32.1212,32.1666,32.1121,32.1576,88556.0
2018-02-26 11:10:00,35.41,35.42,35.4,35.41,28133.0,32.1666,32.1757,32.1576,32.1666,28133.0
2018-02-26 11:15:00,35.42,35.44,35.41,35.44,58176.0,32.1757,32.1939,32.1666,32.1939,58176.0
2018-02-26 11:20:00,35.44,35.45,35.43,35.45,53427.0,32.1939,32.203,32.1848,32.203,53427.0
2018-02-26 11:25:00,35.45,35.47,35.44,35.45,40770.0,32.203,32.2211,32.1939,32.203,40770.0
2018-02-26 11:30:00,35.46,35.49,35.46,35.47,52465.0,32.2121,32.2393,32.2121,32.2211,52465.0
2018-02-26 11:35:00,35.47,35.48,35.46,35.47,19726.0,32.2211,32.2302,32.2121,32.2211,19726.0
2018-02-26 11:40:00,35.47,35.47,35.46,35.47,1726.0,32.2211,32.2211,32.2121,32.2211,1726.0
2018-02-26 11:45:00,35.47,35.48,35.45,35.45,25653.0,32.2211,32.2302,32.203,32.203,25653.0
2018-02-26 11:50:00,35.45,35.47,35.45,35.45,19650.0,32.203,32.2211,32.203,32.203,19650.0
2018-02-26 11:55:00,35.45,35.47,35.45,35.45,23824.0,32.203,32.2211,32.203,32.203,23824.0
2018-02-26 12:00:00,35.46,35.47,35.45,35.47,12762.0,32.2121,32.2211,32.203,32.2211,12762.0
2018-02-26 12:05:00,35.47,35.5,35.46,35.48,84067.0,32.2211,32.2484,32.2121,32.2302,84067.0
2018-02-26 12:10:00,35.48,35.48,35.46,35.47,33111.0,32.2302,32.2302,32.2121,32.2211,33111.0
2018-02-26 12:15:00,35.48,35.49,35.47,35.48,12471.0,32.2302,32.2393,32.2211,32.2302,12471.0
2018-02-26 12:20:00,35.48,35.49,35.46,35.47,19932.0,32.2302,32.2393,32.2121,32.2211,19932.0
2018-02-26 12:25:00,35.46,35.5,35.46,35.5,9515.0,32.2121,32.2484,32.2121,32.2484,9515.0
2018-02-26 12:30:00,35.5,35.5,35.46,35.47,12969.0,32.2484,32.2484,32.2121,32.2211,12969.0
2018-02-26 12:35:00,35.47,35.47,35.46,35.46,4356.0,32.2211,32.2211,32.2121,32.2121,4356.0
2018-02-26 12:40:00,35.47,35.47,35.46,35.47,9326.0,32.2211,32.2211,32.2121,32.2211,9326.0
2018-02-26 12:45:00,35.47,35.48,35.46,35.48,24179.0,32.2211,32.2302,32.2121,32.2302,24179.0
2018-02-26 12:50:00,35.49,35.5,35.48,35.49,12404.0,32.2393,32.2484,32.2302,32.2393,12404.0
2018-02-26 12:55:00,35.5,35.5,35.48,35.5,12480.0,32.2484,32.2484,32.2302,32.2484,12480.0
2018-02-26 13:00:00,35.5,35.53,35.5,35.53,10783.0,32.2484,32.2756,32.2484,32.2756,10783.0
2018-02-26 13:05:00,35.52,35.53,35.49,35.51,22093.0,32.2666,32.2756,32.2393,32.2575,22093.0
2018-02-26 13:10:00,35.51,35.51,35.5,35.51,3346.0,32.2575,32.2575,32.2484,32.2575,3346.0
2018-02-26 13:15:00,35.51,35.51,35.48,35.49,14212.0,32.2575,32.2575,32.2302,32.2393,14212.0
2018-02-26 13:20:00,35.48,35.5,35.48,35.5,16271.0,32.2302,32.2484,32.2302,32.2484,16271.0
2018-02-26 13:25:00,35.5,35.5,35.47,35.49,87174.0,32.2484,32.2484,32.2211,32.2393,87174.0
2018-02-26 13:30:00,35.48,35.49,35.47,35.48,13804.0,32.2302,32.2393,32.2211,32.2302,13804.0
2018-02-26 13:35:00,35.48,35.48,35.47,35.48,11325.0,32.2302,32.2302,32.2211,32.2302,11325.0
2018-02-26 13:40:00,35.48,35.48,35.47,35.48,16705.0,32.2302,32.2302,32.2211,32.2302,16705.0
2018-02-26 13:45:00,35.48,35.48,35.47,35.48,16131.0,32.2302,32.2302,32.2211,32.2302,16131.0
2018-02-26 13:50:00,35.48,35.48,35.44,35.45,36599.0,32.2302,32.2302,32.1939,32.203,36599.0
2018-02-26 13:55:00,35.45,35.46,35.45,35.46,20005.0,32.203,32.2121,32.203,32.2121,20005.0
2018-02-26 14:00:00,35.47,35.49,35.46,35.48,11120.0,32.2211,32.2393,32.2121,32.2302,11120.0
2018-02-26 14:05:00,35.49,35.5,35.48,35.49,11802.0,32.2393,32.2484,32.2302,32.2393,11802.0
2018-02-26 14:10:00,35.48,35.49,35.47,35.48,21983.0,32.2302,32.2393,32.2211,32.2302,21983.0
2018-02-26 14:15:00,35.48,35.49,35.47,35.48,25825.0,32.2302,32.2393,32.2211,32.2302,25825.0
2018-02-26 14:20:00,35.48,35.49,35.46,35.47,30295.0,32.2302,32.2393,32.2121,32.2211,30295.0
2018-02-26 14:25:00,35.47,35.47,35.44,35.45,32380.0,32.2211,32.2211,32.1939,32.203,32380.0
2018-02-26 14:30:00,35.45,35.47,35.44,35.47,20456.0,32.203,32.2211,32.1939,32.2211,20456.0
2018-02-26 14:35:00,35.47,35.48,35.45,35.48,35732.0,32.2211,32.2302,32.203,32.2302,35732.0
2018-02-26 14:40:00,35.47,35.48,35.47,35.48,12900.0,32.2211,32.2302,32.2211,32.2302,12900.0
2018-02-26 14:45:00,35.47,35.47,35.44,35.45,37053.0,32.2211,32.2211,32.1939,32.203,37053.0
2018-02-26 14:50:00,35.45,35.47,35.44,35.46,12394.0,32.203,32.2211,32.1939,32.2121,12394.0
2018-02-26 14:55:00,35.47,35.48,35.46,35.48,8900.0,32.2211,32.2302,32.2121,32.2302,8900.0
2018-02-26 15:00:00,35.48,35.48,35.47,35.48,13300.0,32.2302,32.2302,32.2211,32.2302,13300.0
2018-02-26 15:05:00,35.48,35.49,35.47,35.49,15630.0,32.2302,32.2393,32.2211,32.2393,15630.0
2018-02-26 15:10:00,35.49,35.5,35.48,35.5,25729.0,32.2393,32.2484,32.2302,32.2484,25729.0
2018-02-26 15:15:00,35.5,35.51,35.49,35.51,21835.0,32.2484,32.2575,32.2393,32.2575,21835.0
2018-02-26 15:20:00,35.51,35.54,35.5,35.54,41720.0,32.2575,32.2847,32.2484,32.2847,41720.0
2018-02-26 15:25:00,35.54,35.54,35.51,35.52,37086.0,32.2847,32.2847,32.2575,32.2666,37086.0
2018-02-26 15:30:00,35.52,35.55,35.51,35.55,59303.0,32.2666,32.2938,32.2575,32.2938,59303.0
2018-02-26 15:35:00,35.55,35.56,35.54,35.55,37898.0,32.2938,32.3029,32.2847,32.2938,37898.0
2018-02-26 15:40:00,35.55,35.56,35.52,35.52,37105.0,32.2938,32.3029,32.2666,32.2666,37105.0
2018-02-26 15:45:00,35.52,35.54,35.51,35.52,50488.0,32.2666,32.2847,32.2575,32.2666,50488.0
2018-02-26 15:50:00,35.52,35.54,35.49,35.5,81648.0,32.2666,32.2847,32.2393,32.2484,81648.0
2018-02-26 15:55:00,35.5,35.6,35.49,35.58,265931.0,32.2484,32.3392,32.2393,32.3211,265931.0
2018-02-27 09:30:00,35.29,35.29,35.17,35.19,72731.0,32.0576,32.0576,31.9486,31.9668,72731.0
2018-02-27 09:35:00,35.19,35.24,35.19,35.23,36183.0,31.9668,32.0122,31.9668,32.0031,36183.0
2018-02-27 09:40:00,35.23,35.24,35.2,35.21,13347.0,32.0031,32.0122,31.9759,31.985,13347.0
2018-02-27 09:45:00,35.21,35.22,35.19,35.2,21349.0,31.985,31.994,31.9668,31.9759,21349.0
2018-02-27 09:50:00,35.19,35.2,35.1,35.11,49266.0,31.9668,31.9759,31.885,31.8941,49266.0
2018-02-27 09:55:00,35.11,35.13,35.1,35.11,39237.0,31.8941,31.9123,31.885,31.8941,39237.0
2018-02-27 10:00:00,35.11,35.14,35.1,35.13,21609.0,31.8941,31.9214,31.885,31.9123,21609.0
2018-02-27 10:05:00,35.13,35.19,35.13,35.19,36680.0,31.9123,31.9668,31.9123,31.9668,36680.0
2018-02-27 10:10:00,35.19,35.23,35.19,35.22,15285.0,31.9668,32.0031,31.9668,31.994,15285.0
2018-02-27 10:15:00,35.22,35.22,35.19,35.2,11653.0,31.994,31.994,31.9668,31.9759,11653.0
2018-02-27 10:20:00,35.2,35.23,35.2,35.23,7073.0,31.9759,32.0031,31.9759,32.0031,7073.0
2018-02-27 10:25:00,35.23,35.23,35.21,35.21,7040.0,32.0031,32.0031,31.985,31.985,7040.0
2018-02-27 10:30:00,35.2,35.21,35.14,35.14,38234.0,31.9759,31.985,31.9214,31.9214,38234.0
2018-02-27 10:35:00,35.14,35.15,35.1,35.11,33442.0,31.9214,31.9305,31.885,31.8941,33442.0
2018-02-27 10:40:00,35.12,35.13,35.03,35.05,51820.0,31.9032,31.9123,31.8214,31.8396,51820.0
2018-02-27 10:45:00,35.05,35.06,34.93,34.94,107789.0,31.8396,31.8487,31.7306,31.7397,107789.0
2018-02-27 10:50:00,34.94,34.97,34.91,34.92,96334.0,31.7397,31.7669,31.7124,31.7215,96334.0
2018-02-27 10:55:00,34.91,34.96,34.89,34.96,45514.0,31.7124,31.7579,31.6943,31.7579,45514.0
2018-02-27 11:00:00,34.96,34.97,34.92,34.95,38602.0,31.7579,31.7669,31.7215,31.7488,38602.0
2018-02-27 11:05:00,34.95,35.0,34.94,35.0,49995.0,31.7488,31.7942,31.7397,31.7942,49995.0
2018-02-27 11:10:00,35.0,35.06,35.0,35.03,39732.0,31.7942,31.8487,31.7942,31.8214,39732.0
2018-02-27 11:15:00,35.04,35.06,35.0,35.01,21639.0,31.8305,31.8487,31.7942,31.8033,21639.0
2018-02-27 11:20:00,35.01,35.01,34.92,34.95,23633.0,31.8033,31.8033,31.7215,31.7488,23633.0
2018-02-27 11:25:00,34.96,34.98,34.92,34.94,34270.0,31.7579,31.776,31.7215,31.7397,34270.0
2018-02-27 11:30:00,34.94,35.0,34.94,34.97,36468.0,31.7397,31.7942,31.7397,31.7669,36468.0
2018-02-27 11:35:00,34.97,34.98,34.94,34.95,12416.0,31.7669,31.776,31.7397,31.7488,12416.0
2018-02-27 11:40:00,34.95,34.96,34.93,34.94,16338.0,31.7488,31.7579,31.7306,31.7397,16338.0
2018-02-27 11:45:00,34.94,34.97,34.93,34.97,27288.0,31.7397,31.7669,31.7306,31.7669,27288.0
2018-02-27 11:50:00,34.98,34.99,34.95,34.95,15654.0,31.776,31.7851,31.7488,31.7488,15654.0
2018-02-27 11:55:00,34.95,34.95,34.9,34.91,32369.0,31.7488,31.7488,31.7034,31.7124,32369.0
2018-02-27 12:00:00,34.91,34.93,34.9,34.91,13711.0,31.7124,31.7306,31.7034,31.7124,13711.0
2018-02-27 12:05:00,34.92,34.95,34.91,34.93,17977.0,31.7215,31.7488,31.7124,31.7306,17977.0
2018-02-27 12:10:00,34.93,34.95,34.92,34.92,13003.0,31.7306,31.7488,31.7215,31.7215,13003.0
2018-02-27 12:15:00,34.92,34.94,34.91,34.92,12096.0,31.7215,31.7397,31.7124,31.7215,12096.0
2018-02-27 12:20:00,34.91,34.92,34.9,34.91,6388.0,31.7124,31.7215,31.7034,31.7124,6388.0
2018-02-27 12:25:00,34.9,34.95,34.9,34.95,14974.0,31.7034,31.7488,31.7034,31.7488,14974.0
2018-02-27 12:30:00,34.95,34.97,34.94,34.95,49446.0,31.7488,31.7669,31.7397,31.7488,49446.0
2018-02-27 12:35:00,34.95,34.99,34.95,34.98,22866.0,31.7488,31.7851,31.7488,31.776,22866.0
2018-02-27 12:40:00,34.98,34.99,34.96,34.97,20752.0,31.776,31.7851,31.7579,31.7669,20752.0
2018-02-27 12:45:00,34.98,35.03,34.97,35.02,60266.0,31.776,31.8214,31.7669,31.8124,60266.0
2018-02-27 12:50:00,35.03,35.07,35.02,35.05,43783.0,31.8214,31.8578,31.8124,31.8396,43783.0
2018-02-27 12:55:00,35.05,35.08,35.04,35.08,65596.0,31.8396,31.8669,31.8305,31.8669,65596.0
2018-02-27 13:00:00,35.08,35.08,35.04,35.05,14773.0,31.8669,31.8669,31.8305,31.8396,14773.0
2018-02-27 13:05:00,35.04,35.08,35.04,35.07,27677.0,31.8305,31.8669,31.8305,31.8578,27677.0
2018-02-27 13:10:00,35.08,35.08,35.05,35.05,6603.0,31.8669,31.8669,31.8396,31.8396,6603.0
2018-02-27 13:15:00,35.05,35.07,35.03,35.05,29550.0,31.8396,31.8578,31.8214,31.8396,29550.0
2018-02-27 13:20:00,35.06,35.06,35.05,35.05,7873.0,31.8487,31.8487,31.8396,31.8396,7873.0
2018-02-27 13:25:00,35.05,35.07,35.04,35.05,18789.0,31.8396,31.8578,31.8305,31.8396,18789.0
2018-02-27 13:30:00,35.05,35.06,35.02,35.04,105394.0,31.8396,31.8487,31.8124,31.8305,105394.0
2018-02-27 13:35:00,35.04,35.04,35.03,35.04,7346.0,31.8305,31.8305,31.8214,31.8305,7346.0
2018-02-27 13:40:00,35.03,35.04,35.02,35.03,10727.0,31.8214,31.8305,31.8124,31.8214,10727.0
2018-02-27 13:45:00,35.04,35.06,35.04,35.05,33127.0,31.8305,31.8487,31.8305,31.8396,33127.0
2018-02-27 13:50:00,35.04,35.05,35.01,35.02,29336.0,31.8305,31.8396,31.8033,31.8124,29336.0
2018-02-27 13:55:00,35.02,35.03,34.98,34.99,30824.0,31.8124,31.8214,31.776,31.7851,30824.0
2018-02-27 14:00:00,34.99,34.99,34.94,34.95,26657.0,31.7851,31.7851,31.7397,31.7488,26657.0
2018-02-27 14:05:00,34.94,34.97,34.92,34.95,37779.0,31.7397,31.7669,31.7215,31.7488,37779.0
2018-02-27 14:10:00,34.96,34.97,34.93,34.95,25377.0,31.7579,31.7669,31.7306,31.7488,25377.0
2018-02-27 14:15:00,34.95,34.96,34.92,34.92,16106.0,31.7488,31.7579,31.7215,31.7215,16106.0
2018-02-27 14:20:00,34.91,34.93,34.88,34.9,55255.0,31.7124,31.7306,31.6852,31.7034,55255.0
2018-02-27 14:25:00,34.9,34.92,34.88,34.92,28400.0,31.7034,31.7215,31.6852,31.7215,28400.0
2018-02-27 14:30:00,34.91,34.95,34.91,34.94,25538.0,31.7124,31.7488,31.7124,31.7397,25538.0
2018-02-27 14:35:00,34.95,34.97,34.93,34.94,14493.0,31.7488,31.7669,31.7306,31.7397,14493.0
2018-02-27 14:40:00,34.93,34.94,34.92,34.92,8108.0,31.7306,31.7397,31.7215,31.7215,8108.0
2018-02-27 14:45:00,34.92,34.92,34.89,34.9,15290.0,31.7215,31.7215,31.6943,31.7034,15290.0
2018-02-27 14:50:00,34.89,34.92,34.89,34.91,12857.0,31.6943,31.7215,31.6943,31.7124,12857.0
2018-02-27 14:55:00,34.91,34.95,34.91,34.94,27548.0,31.7124,31.7488,31.7124,31.7397,27548.0
2018-02-27 15:00:00,34.93,34.95,34.92,34.92,21904.0,31.7306,31.7488,31.7215,31.7215,21904.0
2018-02-27 15:05:00,34.93,34.93,34.89,34.89,43329.0,31.7306,31.7306,31.6943,31.6943,43329.0
2018-02-27 15:10:00,34.88,34.91,34.88,34.89,14982.0,31.6852,31.7124,31.6852,31.6943,14982.0
2018-02-27 15:15:00,34.89,34.91,34.87,34.88,33417.0,31.6943,31.7124,31.6761,31.6852,33417.0
2018-02-27 15:20:00,34.88,34.9,34.86,34.88,37672.0,31.6852,31.7034,31.667,31.6852,37672.0
2018-02-27 15:25:00,34.88,34.9,34.86,34.9,33045.0,31.6852,31.7034,31.667,31.7034,33045.0
2018-02-27 15:30:00,34.9,34.94,34.89,34.9,33800.0,31.7034,31.7397,31.6943,31.7034,33800.0
2018-02-27 15:35:00,34.89,34.9,34.86,34.89,39011.0,31.6943,31.7034,31.667,31.6943,39011.0
2018-02-27 15:40:00,34.89,34.89,34.86,34.88,47591.0,31.6943,31.6943,31.667,31.6852,47591.0
2018-02-27 15:45:00,34.87,34.91,34.86,34.9,115014.0,31.6761,31.7124,31.667,31.7034,115014.0
2018-02-27 15:50:00,34.89,34.89,34.86,34.87,96834.0,31.6943,31.6943,31.667,31.6761,96834.0
2018-02-27 15:55:00,34.87,34.87,34.77,34.77,460717.0,31.6761,31.6761,31.5853,31.5853,460717.0
2018-02-28 09:30:00,34.9,35.04,34.86,34.92,49128.0,31.7034,31.8305,31.667,31.7215,49128.0
2018-02-28 09:35:00,34.92,34.92,34.84,34.85,39120.0,31.7215,31.7215,31.6488,31.6579,39120.0
2018-02-28 09:40:00,34.85,34.87,34.85,34.86,27401.0,31.6579,31.6761,31.6579,31.667,27401.0
2018-02-28 09:45:00,34.86,34.91,34.85,34.88,66745.0,31.667,31.7124,31.6579,31.6852,66745.0
2018-02-28 09:50:00,34.88,34.94,34.87,34.93,27083.0,31.6852,31.7397,31.6761,31.7306,27083.0
2018-02-28 09:55:00,34.93,34.93,34.89,34.93,49375.0,31.7306,31.7306,31.6943,31.7306,49375.0
2018-02-28 10:00:00,34.93,34.93,34.9,34.91,28035.0,31.7306,31.7306,31.7034,31.7124,28035.0
2018-02-28 10:05:00,34.91,34.91,34.88,34.89,122194.0,31.7124,31.7124,31.6852,31.6943,122194.0
2018-02-28 10:10:00,34.89,34.89,34.86,34.87,46948.0,31.6943,31.6943,31.667,31.6761,46948.0
2018-02-28 10:15:00,34.86,34.88,34.85,34.88,24609.0,31.667,31.6852,31.6579,31.6852,24609.0
2018-02-28 10:20:00,34.87,34.89,34.86,34.86,29649.0,31.6761,31.6943,31.667,31.667,29649.0
2018-02-28 10:25:00,34.86,34.87,34.83,34.87,20659.0,31.667,31.6761,31.6398,31.6761,20659.0
2018-02-28 10:30:00,34.86,34.88,34.82,34.88,23826.0,31.667,31.6852,31.6307,31.6852,23826.0
2018-02-28 10:35:00,34.87,34.87,34.85,34.86,40001.0,31.6761,31.6761,31.6579,31.667,40001.0
2018-02-28 10:40:00,34.86,34.87,34.82,34.83,68878.0,31.667,31.6761,31.6307,31.6398,68878.0
2018-02-28 10:45:00,34.83,34.84,34.8,34.82,56617.0,31.6398,31.6488,31.6125,31.6307,56617.0
2018-02-28 10:50:00,34.83,34.83,34.78,34.78,17363.0,31.6398,31.6398,31.5943,31.5943,17363.0
2018-02-28 10:55:00,34.78,34.79,34.76,34.78,34807.0,31.5943,31.6034,31.5762,31.5943,34807.0
2018-02-28 11:00:00,34.78,34.79,34.77,34.78,60765.0,31.5943,31.6034,31.5853,31.5943,60765.0
2018-02-28 11:05:00,34.77,34.78,34.74,34.74,59286.0,31.5853,31.5943,31.558,31.558,59286.0
2018-02-28 11:10:00,34.73,34.74,34.71,34.73,57204.0,31.5489,31.558,31.5308,31.5489,57204.0
2018-02-28 11:15:00,34.73,34.75,34.72,34.73,33540.0,31.5489,31.5671,31.5398,31.5489,33540.0
2018-02-28 11:20:00,34.74,34.76,34.72,34.72,17217.0,31.558,31.5762,31.5398,31.5398,17217.0
2018-02-28 11:25:00,34.72,34.8,34.72,34.8,31723.0,31.5398,31.6125,31.5398,31.6125,31723.0
2018-02-28 11:30:00,34.8,34.82,34.75,34.75,54693.0,31.6125,31.6307,31.5671,31.5671,54693.0
2018-02-28 11:35:00,34.75,34.78,34.74,34.75,17194.0,31.5671,31.5943,31.558,31.5671,17194.0
2018-02-28 11:40:00,34.74,34.76,34.72,34.75,53658.0,31.558,31.5762,31.5398,31.5671,53658.0
2018-02-28 11:45:00,34.75,34.75,34.7,34.72,28025.0,31.5671,31.5671,31.5217,31.5398,28025.0
2018-02-28 11:50:00,34.72,34.74,34.7,34.72,51790.0,31.5398,31.558,31.5217,31.5398,51790.0
2018-02-28 11:55:00,34.72,34.76,34.72,34.76,20980.0,31.5398,31.5762,31.5398,31.5762,20980.0
2018-02-28 12:00:00,34.77,34.78,34.76,34.76,7425.0,31.5853,31.5943,31.5762,31.5762,7425.0
2018-02-28 12:05:00,34.76,34.79,34.75,34.79,21475.0,31.5762,31.6034,31.5671,31.6034,21475.0
2018-02-28 12:10:00,34.79,34.79,34.77,34.77,5382.0,31.6034,31.6034,31.5853,31.5853,5382.0
2018-02-28 12:15:00,34.78,34.79,34.77,34.77,6133.0,31.5943,31.6034,31.5853,31.5853,6133.0
2018-02-28 12:20:00,34.76,34.76,34.74,34.75,28130.0,31.5762,31.5762,31.558,31.5671,28130.0
2018-02-28 12:25:00,34.75,34.77,34.74,34.75,15373.0,31.5671,31.5853,31.558,31.5671,15373.0
2018-02-28 12:30:00,34.75,34.76,34.73,34.76,22916.0,31.5671,31.5762,31.5489,31.5762,22916.0
2018-02-28 12:35:00,34.76,34.8,34.76,34.8,6718.0,31.5762,31.6125,31.5762,31.6125,6718.0
2018-02-28 12:40:00,34.8,34.81,34.78,34.8,18500.0,31.6125,31.6216,31.5943,31.6125,18500.0
2018-02-28 12:45:00,34.79,34.84,34.79,34.83,16097.0,31.6034,31.6488,31.6034,31.6398,16097.0
2018-02-28 12:50:00,34.83,34.83,34.81,34.82,6306.0,31.6398,31.6398,31.6216,31.6307,6306.0
2018-02-28 12:55:00,34.83,34.83,34.81,34.82,6763.0,31.6398,31.6398,31.6216,31.6307,6763.0
2018-02-28 13:00:00,34.81,34.82,34.8,34.8,3799.0,31.6216,31.6307,31.6125,31.6125,3799.0
2018-02-28 13:05:00,34.79,34.8,34.78,34.79,7896.0,31.6034,31.6125,31.5943,31.6034,7896.0
2018-02-28 13:10:00,34.79,34.82,34.78,34.78,13487.0,31.6034,31.6307,31.5943,31.5943,13487.0
2018-02-28 13:15:00,34.79,34.79,34.76,34.78,7274.0,31.6034,31.6034,31.5762,31.5943,7274.0
2018-02-28 13:20:00,34.78,34.8,34.77,34.8,5600.0,31.5943,31.6125,31.5853,31.6125,5600.0
2018-02-28 13:25:00,34.8,34.81,34.79,34.8,8572.0,31.6125,31.6216,31.6034,31.6125,8572.0
2018-02-28 13:30:00,34.8,34.81,34.78,34.79,36305.0,31.6125,31.6216,31.5943,31.6034,36305.0
2018-02-28 13:35:00,34.8,34.8,34.78,34.8,13736.0,31.6125,31.6125,31.5943,31.6125,13736.0
2018-02-28 13:40:00,34.8,34.81,34.78,34.78,397658.0,31.6125,31.6216,31.5943,31.5943,397658.0
2018-02-28 13:45:00,34.79,34.81,34.77,34.77,129934.0,31.6034,31.6216,31.5853,31.5853,129934.0
2018-02-28 13:50:00,34.76,34.79,34.75,34.79,8769.0,31.5762,31.6034,31.5671,31.6034,8769.0
2018-02-28 13:55:00,34.79,34.82,34.78,34.82,13669.0,31.6034,31.6307,31.5943,31.6307,13669.0
2018-02-28 14:00:00,34.82,34.85,34.79,34.8,54785.0,31.6307,31.6579,31.6034,31.6125,54785.0
2018-02-28 14:05:00,34.81,34.82,34.8,34.8,9380.0,31.6216,31.6307,31.6125,31.6125,9380.0
2018-02-28 14:10:00,34.8,34.82,34.8,34.81,18294.0,31.6125,31.6307,31.6125,31.6216,18294.0
2018-02-28 14:15:00,34.8,34.81,34.78,34.8,8220.0,31.6125,31.6216,31.5943,31.6125,8220.0
2018-02-28 14:20:00,34.8,34.83,34.79,34.82,26676.0,31.6125,31.6398,31.6034,31.6307,26676.0
2018-02-28 14:25:00,34.82,34.82,34.81,34.81,14279.0,31.6307,31.6307,31.6216,31.6216,14279.0
2018-02-28 14:30:00,34.8,34.81,34.77,34.77,30545.0,31.6125,31.6216,31.5853,31.5853,30545.0
2018-02-28 14:35:00,34.77,34.78,34.75,34.76,11665.0,31.5853,31.5943,31.5671,31.5762,11665.0
2018-02-28 14:40:00,34.75,34.78,34.75,34.76,52464.0,31.5671,31.5943,31.5671,31.5762,52464.0
2018-02-28 14:45:00,34.77,34.77,34.75,34.75,5838.0,31.5853,31.5853,31.5671,31.5671,5838.0
2018-02-28 14:50:00,34.75,34.76,34.73,34.73,15813.0,31.5671,31.5762,31.5489,31.5489,15813.0
2018-02-28 14:55:00,34.73,34.74,34.71,34.72,41031.0,31.5489,31.558,31.5308,31.5398,41031.0
2018-02-28 15:00:00,34.73,34.74,34.7,34.71,59440.0,31.5489,31.558,31.5217,31.5308,59440.0
2018-02-28 15:05:00,34.72,34.73,34.69,34.73,20662.0,31.5398,31.5489,31.5126,31.5489,20662.0
2018-02-28 15:10:00,34.73,34.74,34.71,34.72,10339.0,31.5489,31.558,31.5308,31.5398,10339.0
2018-02-28 15:15:00,34.72,34.72,34.68,34.71,33371.0,31.5398,31.5398,31.5035,31.5308,33371.0
2018-02-28 15:20:00,34.7,34.7,34.65,34.66,41648.0,31.5217,31.5217,31.4763,31.4853,41648.0
2018-02-28 15:25:00,34.66,34.67,34.64,34.65,81348.0,31.4853,31.4944,31.4672,31.4763,81348.0
2018-02-28 15:30:00,34.66,34.67,34.64,34.65,42631.0,31.4853,31.4944,31.4672,31.4763,42631.0
2018-02-28 15:35:00,34.65,34.68,34.63,34.68,26059.0,31.4763,31.5035,31.4581,31.5035,26059.0
2018-02-28 15:40:00,34.67,34.68,34.65,34.66,116754.0,31.4944,31.5035,31.4763,31.4853,116754.0
2018-02-28 15:45:00,34.65,34.65,34.56,34.57,183496.0,31.4763,31.4763,31.3945,31.4036,183496.0
2018-02-28 15:50:00,34.57,34.57,34.49,34.49,298723.0,31.4036,31.4036,31.3309,31.3309,298723.0
2018-02-28 15:55:00,34.48,34.49,34.33,34.33,1370760.0,31.3218,31.3309,31.1856,31.1856,1370760.0
2018-03-01 09:30:00,34.58,34.62,34.57,34.59,105066.0,31.4127,31.449,31.4036,31.4217,105066.0
2018-03-01 09:35:00,34.59,34.6,34.53,34.54,107106.0,31.4217,31.4308,31.3672,31.3763,107106.0
2018-03-01 09:40:00,34.55,34.55,34.48,34.49,38485.0,31.3854,31.3854,31.3218,31.3309,38485.0
2018-03-01 09:45:00,34.49,34.54,34.49,34.52,40099.0,31.3309,31.3763,31.3309,31.3582,40099.0
2018-03-01 09:50:00,34.53,34.54,34.5,34.5,30254.0,31.3672,31.3763,31.34,31.34,30254.0
2018-03-01 09:55:00,34.49,34.55,34.48,34.52,42083.0,31.3309,31.3854,31.3218,31.3582,42083.0
2018-03-01 10:00:00,34.52,34.57,34.48,34.56,55092.0,31.3582,31.4036,31.3218,31.3945,55092.0
2018-03-01 10:05:00,34.56,34.59,34.54,34.55,56451.0,31.3945,31.4217,31.3763,31.3854,56451.0
2018-03-01 10:10:00,34.55,34.56,34.51,34.56,33317.0,31.3854,31.3945,31.3491,31.3945,33317.0
2018-03-01 10:15:00,34.56,34.62,34.54,34.59,87532.0,31.3945,31.449,31.3763,31.4217,87532.0
2018-03-01 10:20:00,34.59,34.59,34.53,34.59,60588.0,31.4217,31.4217,31.3672,31.4217,60588.0
2018-03-01 10:25:00,34.59,34.65,34.57,34.65,66181.0,31.4217,31.4763,31.4036,31.4763,66181.0
2018-03-01 10:30:00,34.65,34.72,34.63,34.72,70023.0,31.4763,31.5398,31.4581,31.5398,70023.0
2018-03-01 10:35:00,34.72,34.75,34.7,34.74,69674.0,31.5398,31.5671,31.5217,31.558,69674.0
2018-03-01 10:40:00,34.75,34.76,34.71,34.72,64265.0,31.5671,31.5762,31.5308,31.5398,64265.0
2018-03-01 10:45:00,34.72,34.74,34.68,34.71,66434.0,31.5398,31.558,31.5035,31.5308,66434.0
2018-03-01 10:50:00,34.7,34.7,34.67,34.69,44013.0,31.5217,31.5217,31.4944,31.5126,44013.0
2018-03-01 10:55:00,34.69,34.69,34.6,34.6,50699.0,31.5126,31.5126,31.4308,31.4308,50699.0
2018-03-01 11:00:00,34.61,34.65,34.61,34.65,39070.0,31.4399,31.4763,31.4399,31.4763,39070.0
2018-03-01 11:05:00,34.65,34.68,34.64,34.67,37023.0,31.4763,31.5035,31.4672,31.4944,37023.0
2018-03-01 11:10:00,34.66,34.66,34.62,34.66,37617.0,31.4853,31.4853,31.449,31.4853,37617.0
2018-03-01 11:15:00,34.66,34.69,34.65,34.69,33323.0,31.4853,31.5126,31.4763,31.5126,33323.0
2018-03-01 11:20:00,34.69,34.71,34.68,34.7,29485.0,31.5126,31.5308,31.5035,31.5217,29485.0
2018-03-01 11:25:00,34.7,34.7,34.63,34.65,24719.0,31.5217,31.5217,31.4581,31.4763,24719.0
2018-03-01 11:30:00,34.65,34.66,34.62,34.65,25308.0,31.4763,31.4853,31.449,31.4763,25308.0
2018-03-01 11:35:00,34.65,34.66,34.62,34.64,19171.0,31.4763,31.4853,31.449,31.4672,19171.0
2018-03-01 11:40:00,34.65,34.69,34.63,34.68,19491.0,31.4763,31.5126,31.4581,31.5035,19491.0
2018-03-01 11:45:00,34.68,34.68,34.64,34.64,10127.0,31.5035,31.5035,31.4672,31.4672,10127.0
2018-03-01 11:50:00,34.64,34.69,34.63,34.68,36472.0,31.4672,31.5126,31.4581,31.5035,36472.0
2018-03-01 11:55:00,34.68,34.68,34.65,34.65,17448.0,31.5035,31.5035,31.4763,31.4763,17448.0
2018-03-01 12:00:00,34.65,34.65,34.59,34.61,36553.0,31.4763,31.4763,31.4217,31.4399,36553.0
2018-03-01 12:05:00,34.6,34.61,34.58,34.59,13779.0,31.4308,31.4399,31.4127,31.4217,13779.0
2018-03-01 12:10:00,34.59,34.62,34.59,34.6,7500.0,31.4217,31.449,31.4217,31.4308,7500.0
2018-03-01 12:15:00,34.59,34.6,34.56,34.57,21819.0,31.4217,31.4308,31.3945,31.4036,21819.0
2018-03-01 12:20:00,34.56,34.56,34.53,34.55,89637.0,31.3945,31.3945,31.3672,31.3854,89637.0
2018-03-01 12:25:00,34.55,34.55,34.52,34.54,26593.0,31.3854,31.3854,31.3582,31.3763,26593.0
2018-03-01 12:30:00,34.54,34.54,34.49,34.52,67222.0,31.3763,31.3763,31.3309,31.3582,67222.0
2018-03-01 12:35:00,34.51,34.56,34.51,34.54,24266.0,31.3491,31.3945,31.3491,31.3763,24266.0
2018-03-01 12:40:00,34.54,34.61,34.51,34.6,43926.0,31.3763,31.4399,31.3491,31.4308,43926.0
2018-03-01 12:45:00,34.6,34.63,34.56,34.62,31039.0,31.4308,31.4581,31.3945,31.449,31039.0
2018-03-01 12:50:00,34.62,34.62,34.56,34.59,26879.0,31.449,31.449,31.3945,31.4217,26879.0
2018-03-01 12:55:00,34.59,34.59,34.53,34.54,53822.0,31.4217,31.4217,31.3672,31.3763,53822.0
2018-03-01 13:00:00,34.54,34.54,34.46,34.47,80166.0,31.3763,31.3763,31.3037,31.3127,80166.0
2018-03-01 13:05:00,34.47,34.48,34.43,34.44,37561.0,31.3127,31.3218,31.2764,31.2855,37561.0
2018-03-01 13:10:00,34.44,34.48,34.42,34.47,44710.0,31.2855,31.3218,31.2673,31.3127,44710.0
2018-03-01 13:15:00,34.47,34.49,34.45,34.47,42361.0,31.3127,31.3309,31.2946,31.3127,42361.0
2018-03-01 13:20:00,34.47,34.47,34.44,34.45,28863.0,31.3127,31.3127,31.2855,31.2946,28863.0
2018-03-01 13:25:00,34.45,34.5,34.44,34.47,24300.0,31.2946,31.34,31.2855,31.3127,24300.0
2018-03-01 13:30:00,34.47,34.48,34.43,34.44,27158.0,31.3127,31.3218,31.2764,31.2855,27158.0
2018-03-01 13:35:00,34.43,34.45,34.41,34.42,63507.0,31.2764,31.2946,31.2582,31.2673,63507.0
2018-03-01 13:40:00,34.42,34.42,34.37,34.39,53913.0,31.2673,31.2673,31.2219,31.2401,53913.0
2018-03-01 13:45:00,34.38,34.39,34.33,34.36,41033.0,31.231,31.2401,31.1856,31.2128,41033.0
2018-03-01 13:50:00,34.36,34.39,34.33,34.34,27419.0,31.2128,31.2401,31.1856,31.1946,27419.0
2018-03-01 13:55:00,34.34,34.35,34.31,34.32,55026.0,31.1946,31.2037,31.1674,31.1765,55026.0
2018-03-01 14:00:00,34.32,34.33,34.25,34.3,142858.0,31.1765,31.1856,31.1129,31.1583,142858.0
2018-03-01 14:05:00,34.3,34.32,34.27,34.27,69430.0,31.1583,31.1765,31.1311,31.1311,69430.0
2018-03-01 14:10:00,34.27,34.29,34.21,34.21,76132.0,31.1311,31.1492,31.0766,31.0766,76132.0
2018-03-01 14:15:00,34.2,34.26,34.19,34.25,159142.0,31.0675,31.122,31.0584,31.1129,159142.0
2018-03-01 14:20:00,34.25,34.28,34.21,34.24,46200.0,31.1129,31.1401,31.0766,31.1038,46200.0
2018-03-01 14:25:00,34.24,34.3,34.2,34.3,41609.0,31.1038,31.1583,31.0675,31.1583,41609.0
2018-03-01 14:30:00,34.29,34.32,34.24,34.27,36791.0,31.1492,31.1765,31.1038,31.1311,36791.0
2018-03-01 14:35:00,34.27,34.28,34.21,34.23,64285.0,31.1311,31.1401,31.0766,31.0947,64285.0
2018-03-01 14:40:00,34.23,34.29,34.22,34.23,137390.0,31.0947,31.1492,31.0856,31.0947,137390.0
2018-03-01 14:45:00,34.24,34.27,34.2,34.2,69674.0,31.1038,31.1311,31.0675,31.0675,69674.0
2018-03-01 14:50:00,34.2,34.26,34.18,34.23,66349.0,31.0675,31.122,31.0493,31.0947,66349.0
2018-03-01 14:55:00,34.22,34.27,34.22,34.26,36852.0,31.0856,31.1311,31.0856,31.122,36852.0
2018-03-01 15:00:00,34.26,34.27,34.21,34.22,63385.0,31.122,31.1311,31.0766,31.0856,63385.0
2018-03-01 15:05:00,34.22,34.33,34.22,34.32,26710.0,31.0856,31.1856,31.0856,31.1765,26710.0
2018-03-01 15:10:00,34.31,34.4,34.28,34.38,37904.0,31.1674,31.2491,31.1401,31.231,37904.0
2018-03-01 15:15:00,34.39,34.43,34.37,34.43,60060.0,31.2401,31.2764,31.2219,31.2764,60060.0
2018-03-01 15:20:00,34.43,34.44,34.37,34.38,51472.0,31.2764,31.2855,31.2219,31.231,51472.0
2018-03-01 15:25:00,34.38,34.43,34.38,34.38,23662.0,31.231,31.2764,31.231,31.231,23662.0
2018-03-01 15:30:00,34.38,34.41,34.27,34.3,76348.0,31.231,31.2582,31.1311,31.1583,76348.0
2018-03-01 15:35:00,34.3,34.3,34.24,34.25,35726.0,31.1583,31.1583,31.1038,31.1129,35726.0
2018-03-01 15:40:00,34.24,34.3,34.22,34.27,49565.0,31.1038,31.1583,31.0856,31.1311,49565.0
2018-03-01 15:45:00,34.27,34.36,34.26,34.31,204920.0,31.1311,31.2128,31.122,31.1674,204920.0
2018-03-01 15:50:00,34.3,34.35,34.3,34.34,215237.0,31.1583,31.2037,31.1583,31.1946,215237.0
2018-03-01 15:55:00,34.34,34.37,34.27,34.3,212846.0,31.1946,31.2219,31.1311,31.1583,212846.0
2018-03-02 09:30:00,34.02,34.13,34.01,34.02,182176.0,30.904,31.0039,30.8949,30.904,182176.0
2018-03-02 09:35:00,34.01,34.03,33.96,33.97,253361.0,30.8949,30.913,30.8495,30.8585,253361.0
2018-03-02 09:40:00,33.96,33.98,33.91,33.92,156666.0,30.8495,30.8676,30.804,30.8131,156666.0
2018-03-02 09:45:00,33.91,33.96,33.89,33.95,182996.0,30.804,30.8495,30.7859,30.8404,182996.0
2018-03-02 09:50:00,33.96,33.96,33.93,33.94,164718.0,30.8495,30.8495,30.8222,30.8313,164718.0
2018-03-02 09:55:00,33.94,33.97,33.92,33.96,133575.0,30.8313,30.8585,30.8131,30.8495,133575.0
2018-03-02 10:00:00,33.96,34.04,33.96,34.04,45959.0,30.8495,30.9221,30.8495,30.9221,45959.0
2018-03-02 10:05:00,34.03,34.04,33.99,34.01,53355.0,30.913,30.9221,30.8767,30.8949,53355.0
2018-03-02 10:10:00,34.01,34.02,33.97,34.01,56065.0,30.8949,30.904,30.8585,30.8949,56065.0
2018-03-02 10:15:00,34.01,34.02,33.98,33.99,61589.0,30.8949,30.904,30.8676,30.8767,61589.0
2018-03-02 10:20:00,34.0,34.02,33.95,33.99,60250.0,30.8858,30.904,30.8404,30.8767,60250.0
2018-03-02 10:25:00,33.99,34.01,33.96,33.98,39731.0,30.8767,30.8949,30.8495,30.8676,39731.0
2018-03-02 10:30:00,33.98,34.02,33.97,34.02,32395.0,30.8676,30.904,30.8585,30.904,32395.0
2018-03-02 10:35:00,34.03,34.04,34.0,34.02,87947.0,30.913,30.9221,30.8858,30.904,87947.0
2018-03-02 10:40:00,34.02,34.1,34.02,34.1,144265.0,30.904,30.9766,30.904,30.9766,144265.0
2018-03-02 10:45:00,34.1,34.16,34.1,34.16,395647.0,30.9766,31.0311,30.9766,31.0311,395647.0
2018-03-02 10:50:00,34.16,34.17,34.14,34.16,1341307.0,31.0311,31.0402,31.013,31.0311,1341307.0
2018-03-02 10:55:00,34.15,34.17,34.14,34.16,117351.0,31.022,31.0402,31.013,31.0311,117351.0
2018-03-02 11:00:00,34.15,34.16,34.14,34.15,68298.0,31.022,31.0311,31.013,31.022,68298.0
2018-03-02 11:05:00,34.14,34.14,34.1,34.12,53426.0,31.013,31.013,30.9766,30.9948,53426.0
2018-03-02 11:10:00,34.11,34.13,34.09,34.13,52387.0,30.9857,31.0039,30.9675,31.0039,52387.0
2018-03-02 11:15:00,34.13,34.13,34.09,34.09,76719.0,31.0039,31.0039,30.9675,30.9675,76719.0
2018-03-02 11:20:00,34.09,34.12,34.07,34.12,25352.0,30.9675,30.9948,30.9494,30.9948,25352.0
2018-03-02 11:25:00,34.12,34.17,34.12,34.17,38318.0,30.9948,31.0402,30.9948,31.0402,38318.0
2018-03-02 11:30:00,34.17,34.22,34.17,34.21,100342.0,31.0402,31.0856,31.0402,31.0766,100342.0
2018-03-02 11:35:00,34.21,34.21,34.18,34.19,17633.0,31.0766,31.0766,31.0493,31.0584,17633.0
2018-03-02 11:40:00,34.19,34.26,34.19,34.23,75134.0,31.0584,31.122,31.0584,31.0947,75134.0
2018-03-02 11:45:00,34.23,34.3,34.22,34.3,69533.0,31.0947,31.1583,31.0856,31.1583,69533.0
2018-03-02 11:50:00,34.3,34.31,34.28,34.29,48480.0,31.1583,31.1674,31.1401,31.1492,48480.0
2018-03-02 11:55:00,34.29,34.32,34.27,34.32,16000.0,31.1492,31.1765,31.1311,31.1765,16000.0
2018-03-02 12:00:00,34.32,34.32,34.29,34.29,25353.0,31.1765,31.1765,31.1492,31.1492,25353.0
2018-03-02 12:05:00,34.29,34.3,34.27,34.29,15312.0,31.1492,31.1583,31.1311,31.1492,15312.0
2018-03-02 12:10:00,34.3,34.3,34.25,34.27,25583.0,31.1583,31.1583,31.1129,31.1311,25583.0
2018-03-02 12:15:00,34.28,34.29,34.24,34.26,14184.0,31.1401,31.1492,31.1038,31.122,14184.0
2018-03-02 12:20:00,34.26,34.29,34.26,34.29,7432.0,31.122,31.1492,31.122,31.1492,7432.0
2018-03-02 12:25:00,34.3,34.31,34.26,34.29,42252.0,31.1583,31.1674,31.122,31.1492,42252.0
2018-03-02 12:30:00,34.29,34.31,34.24,34.25,15353.0,31.1492,31.1674,31.1038,31.1129,15353.0
2018-03-02 12:35:00,34.26,34.29,34.25,34.26,20918.0,31.122,31.1492,31.1129,31.122,20918.0
2018-03-02 12:40:00,34.26,34.32,34.25,34.3,49527.0,31.122,31.1765,31.1129,31.1583,49527.0
2018-03-02 12:45:00,34.31,34.34,34.31,34.34,19973.0,31.1674,31.1946,31.1674,31.1946,19973.0
2018-03-02 12:50:00,34.34,34.37,34.33,34.37,15315.0,31.1946,31.2219,31.1856,31.2219,15315.0
2018-03-02 12:55:00,34.37,34.37,34.33,34.33,6044.0,31.2219,31.2219,31.1856,31.1856,6044.0
2018-03-02 13:00:00,34.33,34.34,34.3,34.33,20142.0,31.1856,31.1946,31.1583,31.1856,20142.0
2018-03-02 13:05:00,34.32,34.33,34.28,34.29,11819.0,31.1765,31.1856,31.1401,31.1492,11819.0
2018-03-02 13:10:00,34.29,34.29,34.22,34.23,38515.0,31.1492,31.1492,31.0856,31.0947,38515.0
2018-03-02 13:15:00,34.23,34.27,34.23,34.24,15300.0,31.0947,31.1311,31.0947,31.1038,15300.0
2018-03-02 13:20:00,34.25,34.27,34.22,34.23,17551.0,31.1129,31.1311,31.0856,31.0947,17551.0
2018-03-02 13:25:00,34.23,34.25,34.22,34.22,7200.0,31.0947,31.1129,31.0856,31.0856,7200.0
2018-03-02 13:30:00,34.23,34.24,34.2,34.2,9068.0,31.0947,31.1038,31.0675,31.0675,9068.0
2018-03-02 13:35:00,34.2,34.22,34.2,34.21,21419.0,31.0675,31.0856,31.0675,31.0766,21419.0
2018-03-02 13:40:00,34.22,34.26,34.22,34.26,13669.0,31.0856,31.122,31.0856,31.122,13669.0
2018-03-02 13:45:00,34.26,34.3,34.26,34.3,54792.0,31.122,31.1583,31.122,31.1583,54792.0
2018-03-02 13:50:00,34.3,34.3,34.27,34.27,18550.0,31.1583,31.1583,31.1311,31.1311,18550.0
2018-03-02 13:55:00,34.26,34.27,34.22,34.23,15655.0,31.122,31.1311,31.0856,31.0947,15655.0
2018-03-02 14:00:00,34.25,34.3,34.23,34.3,26947.0,31.1129,31.1583,31.0947,31.1583,26947.0
2018-03-02 14:05:00,34.3,34.31,34.29,34.31,31180.0,31.1583,31.1674,31.1492,31.1674,31180.0
2018-03-02 14:10:00,34.31,34.35,34.3,34.35,18708.0,31.1674,31.2037,31.1583,31.2037,18708.0
2018-03-02 14:15:00,34.35,34.36,34.33,34.34,16197.0,31.2037,31.2128,31.1856,31.1946,16197.0
2018-03-02 14:20:00,34.34,34.34,34.3,34.3,15918.0,31.1946,31.1946,31.1583,31.1583,15918.0
2018-03-02 14:25:00,34.3,34.32,34.26,34.28,40719.0,31.1583,31.1765,31.122,31.1401,40719.0
2018-03-02 14:30:00,34.29,34.29,34.26,34.26,9000.0,31.1492,31.1492,31.122,31.122,9000.0
2018-03-02 14:35:00,34.26,34.3,34.26,34.3,14585.0,31.122,31.1583,31.122,31.1583,14585.0
2018-03-02 14:40:00,34.3,34.31,34.29,34.3,6517.0,31.1583,31.1674,31.1492,31.1583,6517.0
2018-03-02 14:45:00,34.3,34.31,34.29,34.31,3900.0,31.1583,31.1674,31.1492,31.1674,3900.0
2018-03-02 14:50:00,34.3,34.32,34.29,34.3,19237.0,31.1583,31.1765,31.1492,31.1583,19237.0
2018-03-02 14:55:00,34.3,34.3,34.29,34.3,4616.0,31.1583,31.1583,31.1492,31.1583,4616.0
2018-03-02 15:00:00,34.29,34.29,34.24,34.27,22700.0,31.1492,31.1492,31.1038,31.1311,22700.0
2018-03-02 15:05:00,34.27,34.28,34.24,34.27,18950.0,31.1311,31.1401,31.1038,31.1311,18950.0
2018-03-02 15:10:00,34.28,34.29,34.27,34.28,17468.0,31.1401,31.1492,31.1311,31.1401,17468.0
2018-03-02 15:15:00,34.28,34.31,34.27,34.3,16727.0,31.1401,31.1674,31.1311,31.1583,16727.0
2018-03-02 15:20:00,34.3,34.32,34.3,34.32,12315.0,31.1583,31.1765,31.1583,31.1765,12315.0
2018-03-02 15:25:00,34.33,34.34,34.32,34.33,9615.0,31.1856,31.1946,31.1765,31.1856,9615.0
2018-03-02 15:30:00,34.33,34.34,34.32,34.34,100277.0,31.1856,31.1946,31.1765,31.1946,100277.0
2018-03-02 15:35:00,34.34,34.35,34.32,34.34,109550.0,31.1946,31.2037,31.1765,31.1946,109550.0
2018-03-02 15:40:00,34.34,34.35,34.32,34.35,43898.0,31.1946,31.2037,31.1765,31.2037,43898.0
2018-03-02 15:45:00,34.35,34.36,34.34,34.36,78488.0,31.2037,31.2128,31.1946,31.2128,78488.0
2018-03-02 15:50:00,34.36,34.45,34.36,34.41,46992.0,31.2128,31.2946,31.2128,31.2582,46992.0
2018-03-02 15:55:00,34.42,34.47,34.42,34.44,138246.0,31.2673,31.3127,31.2673,31.2855,138246.0
2018-03-05 09:30:00,34.3,34.3,34.24,34.28,120934.0,31.1583,31.1583,31.1038,31.1401,120934.0
2018-03-05 09:35:00,34.27,34.3,34.26,34.3,86499.0,31.1311,31.1583,31.122,31.1583,86499.0
2018-03-05 09:40:00,34.3,34.3,34.25,34.27,152201.0,31.1583,31.1583,31.1129,31.1311,152201.0
2018-03-05 09:45:00,34.27,34.28,34.23,34.23,89147.0,31.1311,31.1401,31.0947,31.0947,89147.0
2018-03-05 09:50:00,34.23,34.24,34.2,34.23,27938.0,31.0947,31.1038,31.0675,31.0947,27938.0
2018-03-05 09:55:00,34.23,34.25,34.2,34.2,31995.0,31.0947,31.1129,31.0675,31.0675,31995.0
2018-03-05 10:00:00,34.21,34.23,34.2,34.22,49132.0,31.0766,31.0947,31.0675,31.0856,49132.0
2018-03-05 10:05:00,34.22,34.24,34.18,34.19,41123.0,31.0856,31.1038,31.0493,31.0584,41123.0
2018-03-05 10:10:00,34.19,34.2,34.16,34.17,33457.0,31.0584,31.0675,31.0311,31.0402,33457.0
2018-03-05 10:15:00,34.17,34.22,34.17,34.22,24144.0,31.0402,31.0856,31.0402,31.0856,24144.0
2018-03-05 10:20:00,34.21,34.27,34.2,34.27,59354.0,31.0766,31.1311,31.0675,31.1311,59354.0
2018-03-05 10:25:00,34.27,34.27,34.24,34.26,49892.0,31.1311,31.1311,31.1038,31.122,49892.0
2018-03-05 10:30:00,34.26,34.27,34.23,34.24,36359.0,31.122,31.1311,31.0947,31.1038,36359.0
2018-03-05 10:35:00,34.24,34.29,34.24,34.28,48427.0,31.1038,31.1492,31.1038,31.1401,48427.0
2018-03-05 10:40:00,34.28,34.33,34.27,34.33,28645.0,31.1401,31.1856,31.1311,31.1856,28645.0
2018-03-05 10:45:00,34.32,34.33,34.28,34.3,44226.0,31.1765,31.1856,31.1401,31.1583,44226.0
2018-03-05 10:50:00,34.29,34.33,34.29,34.33,38504.0,31.1492,31.1856,31.1492,31.1856,38504.0
2018-03-05 10:55:00,34.33,34.36,34.31,34.36,30540.0,31.1856,31.2128,31.1674,31.2128,30540.0
2018-03-05 11:00:00,34.36,34.4,34.36,34.37,48422.0,31.2128,31.2491,31.2128,31.2219,48422.0
2018-03-05 11:05:00,34.37,34.41,34.36,34.4,41566.0,31.2219,31.2582,31.2128,31.2491,41566.0
2018-03-05 11:10:00,34.39,34.42,34.39,34.4,19888.0,31.2401,31.2673,31.2401,31.2491,19888.0
2018-03-05 11:15:00,34.41,34.43,34.39,34.43,39438.0,31.2582,31.2764,31.2401,31.2764,39438.0
2018-03-05 11:20:00,34.42,34.47,34.42,34.47,28200.0,31.2673,31.3127,31.2673,31.3127,28200.0
2018-03-05 11:25:00,34.46,34.47,34.45,34.45,32301.0,31.3037,31.3127,31.2946,31.2946,32301.0
2018-03-05 11:30:00,34.45,34.5,34.44,34.45,117429.0,31.2946,31.34,31.2855,31.2946,117429.0
2018-03-05 11:35:00,34.45,34.47,34.44,34.46,111861.0,31.2946,31.3127,31.2855,31.3037,111861.0
2018-03-05 11:40:00,34.47,34.48,34.46,34.47,67946.0,31.3127,31.3218,31.3037,31.3127,67946.0
2018-03-05 11:45:00,34.48,34.49,34.47,34.48,34834.0,31.3218,31.3309,31.3127,31.3218,34834.0
2018-03-05 11:50:00,34.49,34.5,34.48,34.48,44150.0,31.3309,31.34,31.3218,31.3218,44150.0
2018-03-05 11:55:00,34.49,34.49,34.47,34.48,154933.0,31.3309,31.3309,31.3127,31.3218,154933.0
2018-03-05 12:00:00,34.48,34.52,34.47,34.51,27507.0,31.3218,31.3582,31.3127,31.3491,27507.0
2018-03-05 12:05:00,34.5,34.51,34.49,34.5,23530.0,31.34,31.3491,31.3309,31.34,23530.0
2018-03-05 12:10:00,34.5,34.52,34.49,34.51,57885.0,31.34,31.3582,31.3309,31.3491,57885.0
2018-03-05 12:15:00,34.5,34.5,34.48,34.48,13022.0,31.34,31.34,31.3218,31.3218,13022.0
2018-03-05 12:20:00,34.48,34.48,34.44,34.45,18849.0,31.3218,31.3218,31.2855,31.2946,18849.0
2018-03-05 12:25:00,34.45,34.47,34.44,34.45,70747.0,31.2946,31.3127,31.2855,31.2946,70747.0
2018-03-05 12:30:00,34.46,34.48,34.44,34.45,25189.0,31.3037,31.3218,31.2855,31.2946,25189.0
2018-03-05 12:35:00,34.45,34.47,34.45,34.47,7660.0,31.2946,31.3127,31.2946,31.3127,7660.0
2018-03-05 12:40:00,34.47,34.48,34.44,34.45,49176.0,31.3127,31.3218,31.2855,31.2946,49176.0
2018-03-05 12:45:00,34.45,34.48,34.45,34.47,21467.0,31.2946,31.3218,31.2946,31.3127,21467.0
2018-03-05 12:50:00,34.47,34.47,34.46,34.47,9205.0,31.3127,31.3127,31.3037,31.3127,9205.0
2018-03-05 12:55:00,34.47,34.49,34.46,34.48,17659.0,31.3127,31.3309,31.3037,31.3218,17659.0
2018-03-05 13:00:00,34.49,34.5,34.48,34.49,7902.0,31.3309,31.34,31.3218,31.3309,7902.0
2018-03-05 13:05:00,34.5,34.5,34.48,34.48,6319.0,31.34,31.34,31.3218,31.3218,6319.0
2018-03-05 13:10:00,34.48,34.5,34.48,34.49,15726.0,31.3218,31.34,31.3218,31.3309,15726.0
2018-03-05 13:15:00,34.48,34.49,34.47,34.48,13145.0,31.3218,31.3309,31.3127,31.3218,13145.0
2018-03-05 13:20:00,34.48,34.5,34.47,34.5,9631.0,31.3218,31.34,31.3127,31.34,9631.0
2018-03-05 13:25:00,34.5,34.5,34.47,34.47,9530.0,31.34,31.34,31.3127,31.3127,9530.0
2018-03-05 13:30:00,34.48,34.48,34.44,34.45,27944.0,31.3218,31.3218,31.2855,31.2946,27944.0
2018-03-05 13:35:00,34.45,34.47,34.45,34.46,24302.0,31.2946,31.3127,31.2946,31.3037,24302.0
2018-03-05 13:40:00,34.47,34.49,34.46,34.47,20679.0,31.3127,31.3309,31.3037,31.3127,20679.0
2018-03-05 13:45:00,34.47,34.48,34.43,34.47,61873.0,31.3127,31.3218,31.2764,31.3127,61873.0
2018-03-05 13:50:00,34.46,34.48,34.44,34.47,45674.0,31.3037,31.3218,31.2855,31.3127,45674.0
2018-03-05 13:55:00,34.47,34.49,34.46,34.49,46171.0,31.3127,31.3309,31.3037,31.3309,46171.0
2018-03-05 14:00:00,34.49,34.5,34.48,34.5,15724.0,31.3309,31.34,31.3218,31.34,15724.0
2018-03-05 14:05:00,34.5,34.5,34.47,34.49,59308.0,31.34,31.34,31.3127,31.3309,59308.0
2018-03-05 14:10:00,34.49,34.49,34.44,34.44,28747.0,31.3309,31.3309,31.2855,31.2855,28747.0
2018-03-05 14:15:00,34.45,34.47,34.44,34.44,36788.0,31.2946,31.3127,31.2855,31.2855,36788.0
2018-03-05 14:20:00,34.44,34.46,34.43,34.45,56550.0,31.2855,31.3037,31.2764,31.2946,56550.0
2018-03-05 14:25:00,34.46,34.48,34.45,34.47,22983.0,31.3037,31.3218,31.2946,31.3127,22983.0
2018-03-05 14:30:00,34.47,34.49,34.46,34.48,34767.0,31.3127,31.3309,31.3037,31.3218,34767.0
2018-03-05 14:35:00,34.48,34.5,34.46,34.5,82796.0,31.3218,31.34,31.3037,31.34,82796.0
2018-03-05 14:40:00,34.51,34.53,34.49,34.52,28874.0,31.3491,31.3672,31.3309,31.3582,28874.0
2018-03-05 14:45:00,34.52,34.54,34.52,34.53,35212.0,31.3582,31.3763,31.3582,31.3672,35212.0
2018-03-05 14:50:00,34.52,34.54,34.52,34.52,25502.0,31.3582,31.3763,31.3582,31.3582,25502.0
2018-03-05 14:55:00,34.52,34.55,34.51,34.54,49492.0,31.3582,31.3854,31.3491,31.3763,49492.0
2018-03-05 15:00:00,34.54,34.55,34.53,34.55,20500.0,31.3763,31.3854,31.3672,31.3854,20500.0
2018-03-05 15:05:00,34.55,34.56,34.53,34.53,56386.0,31.3854,31.3945,31.3672,31.3672,56386.0
2018-03-05 15:10:00,34.54,34.55,34.52,34.53,33196.0,31.3763,31.3854,31.3582,31.3672,33196.0
2018-03-05 15:15:00,34.53,34.53,34.52,34.52,8721.0,31.3672,31.3672,31.3582,31.3582,8721.0
2018-03-05 15:20:00,34.53,34.55,34.52,34.53,37756.0,31.3672,31.3854,31.3582,31.3672,37756.0
2018-03-05 15:25:00,34.52,34.52,34.5,34.5,12103.0,31.3582,31.3582,31.34,31.34,12103.0
2018-03-05 15:30:00,34.51,34.52,34.5,34.52,33780.0,31.3491,31.3582,31.34,31.3582,33780.0
2018-03-05 15:35:00,34.51,34.54,34.51,34.53,22281.0,31.3491,31.3763,31.3491,31.3672,22281.0
2018-03-05 15:40:00,34.53,34.54,34.51,34.52,33977.0,31.3672,31.3763,31.3491,31.3582,33977.0
2018-03-05 15:45:00,34.52,34.54,34.48,34.48,57302.0,31.3582,31.3763,31.3218,31.3218,57302.0
2018-03-05 15:50:00,34.48,34.49,34.44,34.45,68464.0,31.3218,31.3309,31.2855,31.2946,68464.0
2018-03-05 15:55:00,34.45,34.51,34.45,34.49,287522.0,31.2946,31.3491,31.2946,31.3309,287522.0
2018-03-06 09:30:00,34.27,34.28,34.18,34.19,46973.0,31.1311,31.1401,31.0493,31.0584,46973.0
2018-03-06 09:35:00,34.19,34.2,34.14,34.16,67850.0,31.0584,31.0675,31.013,31.0311,67850.0
2018-03-06 09:40:00,34.17,34.19,34.15,34.16,29227.0,31.0402,31.0584,31.022,31.0311,29227.0
2018-03-06 09:45:00,34.15,34.17,34.13,34.15,27737.0,31.022,31.0402,31.0039,31.022,27737.0
2018-03-06 09:50:00,34.15,34.17,34.13,34.16,90100.0,31.022,31.0402,31.0039,31.0311,90100.0
2018-03-06 09:55:00,34.16,34.2,34.16,34.18,78720.0,31.0311,31.0675,31.0311,31.0493,78720.0
2018-03-06 10:00:00,34.17,34.19,34.12,34.12,81201.0,31.0402,31.0584,30.9948,30.9948,81201.0
2018-03-06 10:05:00,34.13,34.16,34.09,34.1,85094.0,31.0039,31.0311,30.9675,30.9766,85094.0
2018-03-06 10:10:00,34.1,34.16,34.09,34.15,42830.0,30.9766,31.0311,30.9675,31.022,42830.0
2018-03-06 10:15:00,34.15,34.18,34.14,34.17,44481.0,31.022,31.0493,31.013,31.0402,44481.0
2018-03-06 10:20:00,34.17,34.19,34.13,34.18,39978.0,31.0402,31.0584,31.0039,31.0493,39978.0
2018-03-06 10:25:00,34.18,34.19,34.17,34.18,20761.0,31.0493,31.0584,31.0402,31.0493,20761.0
2018-03-06 10:30:00,34.18,34.2,34.16,34.17,16570.0,31.0493,31.0675,31.0311,31.0402,16570.0
2018-03-06 10:35:00,34.16,34.2,34.15,34.18,64600.0,31.0311,31.0675,31.022,31.0493,64600.0
2018-03-06 10:40:00,34.18,34.18,34.14,34.16,40385.0,31.0493,31.0493,31.013,31.0311,40385.0
2018-03-06 10:45:00,34.17,34.17,34.11,34.12,44300.0,31.0402,31.0402,30.9857,30.9948,44300.0
2018-03-06 10:50:00,34.13,34.14,34.1,34.11,56949.0,31.0039,31.013,30.9766,30.9857,56949.0
2018-03-06 10:55:00,34.11,34.13,34.08,34.09,54501.0,30.9857,31.0039,30.9585,30.9675,54501.0
2018-03-06 11:00:00,34.08,34.11,34.08,34.09,39507.0,30.9585,30.9857,30.9585,30.9675,39507.0
2018-03-06 11:05:00,34.09,34.11,34.09,34.11,26749.0,30.9675,30.9857,30.9675,30.9857,26749.0
2018-03-06 11:10:00,34.11,34.12,34.08,34.12,37861.0,30.9857,30.9948,30.9585,30.9948,37861.0
2018-03-06 11:15:00,34.11,34.14,34.1,34.13,31010.0,30.9857,31.013,30.9766,31.0039,31010.0
2018-03-06 11:20:00,34.12,34.12,34.03,34.05,94390.0,30.9948,30.9948,30.913,30.9312,94390.0
2018-03-06 11:25:00,34.04,34.05,34.04,34.05,13728.0,30.9221,30.9312,30.9221,30.9312,13728.0
2018-03-06 11:30:00,34.05,34.06,34.03,34.05,55039.0,30.9312,30.9403,30.913,30.9312,55039.0
2018-03-06 11:35:00,34.05,34.06,34.03,34.03,32908.0,30.9312,30.9403,30.913,30.913,32908.0
2018-03-06 11:40:00,34.02,34.08,34.02,34.08,46730.0,30.904,30.9585,30.904,30.9585,46730.0
2018-03-06 11:45:00,34.07,34.1,34.07,34.09,77511.0,30.9494,30.9766,30.9494,30.9675,77511.0
2018-03-06 11:50:00,34.09,34.09,34.07,34.09,26524.0,30.9675,30.9675,30.9494,30.9675,26524.0
2018-03-06 11:55:00,34.09,34.1,34.07,34.1,63812.0,30.9675,30.9766,30.9494,30.9766,63812.0
2018-03-06 12:00:00,34.1,34.1,34.07,34.08,32683.0,30.9766,30.9766,30.9494,30.9585,32683.0
2018-03-06 12:05:00,34.08,34.08,34.04,34.07,25413.0,30.9585,30.9585,30.9221,30.9494,25413.0
2018-03-06 12:10:00,34.07,34.08,34.06,34.07,12039.0,30.9494,30.9585,30.9403,30.9494,12039.0
2018-03-06 12:15:00,34.08,34.08,34.06,34.07,10851.0,30.9585,30.9585,30.9403,30.9494,10851.0
2018-03-06 12:20:00,34.07,34.08,34.05,34.06,18779.0,30.9494,30.9585,30.9312,30.9403,18779.0
2018-03-06 12:25:00,34.07,34.08,34.06,34.06,11413.0,30.9494,30.9585,30.9403,30.9403,11413.0
2018-03-06 12:30:00,34.07,34.07,34.06,34.07,14136.0,30.9494,30.9494,30.9403,30.9494,14136.0
2018-03-06 12:35:00,34.07,34.07,34.06,34.07,42101.0,30.9494,30.9494,30.9403,30.9494,42101.0
2018-03-06 12:40:00,34.07,34.09,34.06,34.09,40637.0,30.9494,30.9675,30.9403,30.9675,40637.0
2018-03-06 12:45:00,34.09,34.1,34.08,34.09,23506.0,30.9675,30.9766,30.9585,30.9675,23506.0
2018-03-06 12:50:00,34.09,34.1,34.09,34.1,10150.0,30.9675,30.9766,30.9675,30.9766,10150.0
2018-03-06 12:55:00,34.09,34.13,34.09,34.13,40766.0,30.9675,31.0039,30.9675,31.0039,40766.0
2018-03-06 13:00:00,34.13,34.18,34.13,34.17,61693.0,31.0039,31.0493,31.0039,31.0402,61693.0
2018-03-06 13:05:00,34.16,34.19,34.16,34.17,32600.0,31.0311,31.0584,31.0311,31.0402,32600.0
2018-03-06 13:10:00,34.17,34.17,34.15,34.15,16472.0,31.0402,31.0402,31.022,31.022,16472.0
2018-03-06 13:15:00,34.15,34.16,34.14,34.14,17402.0,31.022,31.0311,31.013,31.013,17402.0
2018-03-06 13:20:00,34.15,34.15,34.13,34.14,20359.0,31.022,31.022,31.0039,31.013,20359.0
2018-03-06 13:25:00,34.14,34.15,34.12,34.14,38534.0,31.013,31.022,30.9948,31.013,38534.0
2018-03-06 13:30:00,34.13,34.14,34.12,34.13,14160.0,31.0039,31.013,30.9948,31.0039,14160.0
2018-03-06 13:35:00,34.12,34.13,34.1,34.1,13695.0,30.9948,31.0039,30.9766,30.9766,13695.0
2018-03-06 13:40:00,34.11,34.12,34.1,34.12,29614.0,30.9857,30.9948,30.9766,30.9948,29614.0
2018-03-06 13:45:00,34.12,34.12,34.08,34.09,32892.0,30.9948,30.9948,30.9585,30.9675,32892.0
2018-03-06 13:50:00,34.09,34.1,34.08,34.09,35382.0,30.9675,30.9766,30.9585,30.9675,35382.0
2018-03-06 13:55:00,34.09,34.09,34.06,34.07,16982.0,30.9675,30.9675,30.9403,30.9494,16982.0
2018-03-06 14:00:00,34.07,34.08,34.06,34.06,40572.0,30.9494,30.9585,30.9403,30.9403,40572.0
2018-03-06 14:05:00,34.06,34.07,34.04,34.06,55992.0,30.9403,30.9494,30.9221,30.9403,55992.0
2018-03-06 14:10:00,34.07,34.08,34.06,34.06,13210.0,30.9494,30.9585,30.9403,30.9403,13210.0
2018-03-06 14:15:00,34.06,34.07,34.05,34.06,21919.0,30.9403,30.9494,30.9312,30.9403,21919.0
2018-03-06 14:20:00,34.07,34.08,34.06,34.06,29693.0,30.9494,30.9585,30.9403,30.9403,29693.0
2018-03-06 14:25:00,34.06,34.07,34.05,34.06,24788.0,30.9403,30.9494,30.9312,30.9403,24788.0
2018-03-06 14:30:00,34.06,34.09,34.06,34.09,26784.0,30.9403,30.9675,30.9403,30.9675,26784.0
2018-03-06 14:35:00,34.08,34.1,34.08,34.09,51005.0,30.9585,30.9766,30.9585,30.9675,51005.0
2018-03-06 14:40:00,34.1,34.1,34.09,34.09,14831.0,30.9766,30.9766,30.9675,30.9675,14831.0
2018-03-06 14:45:00,34.1,34.13,34.09,34.13,40530.0,30.9766,31.0039,30.9675,31.0039,40530.0
2018-03-06 14:50:00,34.13,34.14,34.13,34.13,21838.0,31.0039,31.013,31.0039,31.0039,21838.0
2018-03-06 14:55:00,34.13,34.14,34.11,34.11,26925.0,31.0039,31.013,30.9857,30.9857,26925.0
2018-03-06 15:00:00,34.12,34.12,34.09,34.09,51996.0,30.9948,30.9948,30.9675,30.9675,51996.0
2018-03-06 15:05:00,34.1,34.13,34.09,34.13,38529.0,30.9766,31.0039,30.9675,31.0039,38529.0
2018-03-06 15:10:00,34.13,34.13,34.09,34.09,38919.0,31.0039,31.0039,30.9675,30.9675,38919.0
2018-03-06 15:15:00,34.09,34.1,34.08,34.09,27869.0,30.9675,30.9766,30.9585,30.9675,27869.0
2018-03-06 15:20:00,34.09,34.11,34.09,34.1,13189.0,30.9675,30.9857,30.9675,30.9766,13189.0
2018-03-06 15:25:00,34.1,34.12,34.08,34.11,23926.0,30.9766,30.9948,30.9585,30.9857,23926.0
2018-03-06 15:30:00,34.12,34.13,34.11,34.11,35699.0,30.9948,31.0039,30.9857,30.9857,35699.0
2018-03-06 15:35:00,34.11,34.11,34.08,34.08,28986.0,30.9857,30.9857,30.9585,30.9585,28986.0
2018-03-06 15:40:00,34.09,34.1,34.08,34.08,35185.0,30.9675,30.9766,30.9585,30.9585,35185.0
2018-03-06 15:45:00,34.08,34.09,34.05,34.06,80431.0,30.9585,30.9675,30.9312,30.9403,80431.0
2018-03-06 15:50:00,34.06,34.07,34.05,34.06,75618.0,30.9403,30.9494,30.9312,30.9403,75618.0
2018-03-06 15:55:00,34.05,34.06,34.01,34.03,298890.0,30.9312,30.9403,30.8949,30.913,298890.0
2018-03-07 09:30:00,33.8,33.93,33.8,33.91,131147.0,30.7041,30.8222,30.7041,30.804,131147.0
2018-03-07 09:35:00,33.91,33.93,33.9,33.92,46432.0,30.804,30.8222,30.7949,30.8131,46432.0
2018-03-07 09:40:00,33.92,33.94,33.9,33.91,44805.0,30.8131,30.8313,30.7949,30.804,44805.0
2018-03-07 09:45:00,33.91,33.91,33.85,33.86,71570.0,30.804,30.804,30.7495,30.7586,71570.0
2018-03-07 09:50:00,33.86,33.87,33.84,33.85,34035.0,30.7586,30.7677,30.7404,30.7495,34035.0
2018-03-07 09:55:00,33.84,33.85,33.83,33.83,41425.0,30.7404,30.7495,30.7314,30.7314,41425.0
2018-03-07 10:00:00,33.83,33.86,33.82,33.85,36494.0,30.7314,30.7586,30.7223,30.7495,36494.0
2018-03-07 10:05:00,33.84,33.85,33.8,33.81,72337.0,30.7404,30.7495,30.7041,30.7132,72337.0
2018-03-07 10:10:00,33.82,33.84,33.79,33.81,51316.0,30.7223,30.7404,30.695,30.7132,51316.0
2018-03-07 10:15:00,33.8,33.83,33.8,33.82,72614.0,30.7041,30.7314,30.7041,30.7223,72614.0
2018-03-07 10:20:00,33.83,33.88,33.82,33.86,79709.0,30.7314,30.7768,30.7223,30.7586,79709.0
2018-03-07 10:25:00,33.86,33.88,33.84,33.87,47520.0,30.7586,30.7768,30.7404,30.7677,47520.0
2018-03-07 10:30:00,33.88,33.91,33.85,33.91,84072.0,30.7768,30.804,30.7495,30.804,84072.0
2018-03-07 10:35:00,33.91,33.93,33.9,33.92,61567.0,30.804,30.8222,30.7949,30.8131,61567.0
2018-03-07 10:40:00,33.91,33.93,33.91,33.93,76638.0,30.804,30.8222,30.804,30.8222,76638.0
2018-03-07 10:45:00,33.92,33.93,33.9,33.92,29932.0,30.8131,30.8222,30.7949,30.8131,29932.0
2018-03-07 10:50:00,33.92,33.92,33.91,33.91,39928.0,30.8131,30.8131,30.804,30.804,39928.0
2018-03-07 10:55:00,33.92,33.92,33.89,33.91,75249.0,30.8131,30.8131,30.7859,30.804,75249.0
2018-03-07 11:00:00,33.91,33.92,33.88,33.89,31445.0,30.804,30.8131,30.7768,30.7859,31445.0
2018-03-07 11:05:00,33.89,33.91,33.88,33.9,31941.0,30.7859,30.804,30.7768,30.7949,31941.0
2018-03-07 11:10:00,33.9,33.9,33.89,33.9,8950.0,30.7949,30.7949,30.7859,30.7949,8950.0
2018-03-07 11:15:00,33.9,33.9,33.86,33.86,58624.0,30.7949,30.7949,30.7586,30.7586,58624.0
2018-03-07 11:20:00,33.85,33.85,33.84,33.85,24459.0,30.7495,30.7495,30.7404,30.7495,24459.0
2018-03-07 11:25:00,33.85,33.88,33.84,33.88,13840.0,30.7495,30.7768,30.7404,30.7768,13840.0
2018-03-07 11:30:00,33.88,33.9,33.86,33.87,58285.0,30.7768,30.7949,30.7586,30.7677,58285.0
2018-03-07 11:35:00,33.87,33.9,33.87,33.89,18418.0,30.7677,30.7949,30.7677,30.7859,18418.0
2018-03-07 11:40:00,33.89,33.89,33.88,33.88,3400.0,30.7859,30.7859,30.7768,30.7768,3400.0
2018-03-07 11:45:00,33.89,33.89,33.85,33.85,19252.0,30.7859,30.7859,30.7495,30.7495,19252.0
2018-03-07 11:50:00,33.85,33.85,33.83,33.84,58881.0,30.7495,30.7495,30.7314,30.7404,58881.0
2018-03-07 11:55:00,33.84,33.84,33.8,33.8,40852.0,30.7404,30.7404,30.7041,30.7041,40852.0
2018-03-07 12:00:00,33.8,33.81,33.76,33.77,63198.0,30.7041,30.7132,30.6678,30.6769,63198.0
2018-03-07 12:05:00,33.77,33.79,33.77,33.77,42720.0,30.6769,30.695,30.6769,30.6769,42720.0
2018-03-07 12:10:00,33.77,33.77,33.73,33.73,128459.0,30.6769,30.6769,30.6405,30.6405,128459.0
2018-03-07 12:15:00,33.73,33.76,33.72,33.75,27318.0,30.6405,30.6678,30.6314,30.6587,27318.0
2018-03-07 12:20:00,33.75,33.76,33.72,33.74,51182.0,30.6587,30.6678,30.6314,30.6496,51182.0
2018-03-07 12:25:00,33.75,33.77,33.74,33.76,6581.0,30.6587,30.6769,30.6496,30.6678,6581.0
2018-03-07 12:30:00,33.77,33.77,33.75,33.75,15029.0,30.6769,30.6769,30.6587,30.6587,15029.0
2018-03-07 12:35:00,33.75,33.76,33.74,33.75,14328.0,30.6587,30.6678,30.6496,30.6587,14328.0
2018-03-07 12:40:00,33.76,33.77,33.74,33.77,9496.0,30.6678,30.6769,30.6496,30.6769,9496.0
2018-03-07 12:45:00,33.77,33.78,33.76,33.77,3733.0,30.6769,30.6859,30.6678,30.6769,3733.0
2018-03-07 12:50:00,33.77,33.78,33.76,33.77,16644.0,30.6769,30.6859,30.6678,30.6769,16644.0
2018-03-07 12:55:00,33.77,33.8,33.76,33.79,11674.0,30.6769,30.7041,30.6678,30.695,11674.0
2018-03-07 13:00:00,33.79,33.79,33.77,33.78,20865.0,30.695,30.695,30.6769,30.6859,20865.0
2018-03-07 13:05:00,33.77,33.78,33.74,33.76,20416.0,30.6769,30.6859,30.6496,30.6678,20416.0
2018-03-07 13:10:00,33.76,33.76,33.74,33.75,9349.0,30.6678,30.6678,30.6496,30.6587,9349.0
2018-03-07 13:15:00,33.76,33.78,33.74,33.78,20257.0,30.6678,30.6859,30.6496,30.6859,20257.0
2018-03-07 13:20:00,33.77,33.8,33.77,33.8,16953.0,30.6769,30.7041,30.6769,30.7041,16953.0
2018-03-07 13:25:00,33.8,33.84,33.8,33.83,19864.0,30.7041,30.7404,30.7041,30.7314,19864.0
2018-03-07 13:30:00,33.83,33.85,33.82,33.82,22921.0,30.7314,30.7495,30.7223,30.7223,22921.0
2018-03-07 13:35:00,33.82,33.83,33.82,33.83,4500.0,30.7223,30.7314,30.7223,30.7314,4500.0
2018-03-07 13:40:00,33.82,33.84,33.82,33.83,12532.0,30.7223,30.7404,30.7223,30.7314,12532.0
2018-03-07 13:45:00,33.83,33.85,33.82,33.83,19120.0,30.7314,30.7495,30.7223,30.7314,19120.0
2018-03-07 13:50:00,33.83,33.84,33.82,33.83,9876.0,30.7314,30.7404,30.7223,30.7314,9876.0
2018-03-07 13:55:00,33.83,33.84,33.82,33.82,13862.0,30.7314,30.7404,30.7223,30.7223,13862.0
2018-03-07 14:00:00,33.83,33.83,33.81,33.81,20364.0,30.7314,30.7314,30.7132,30.7132,20364.0
2018-03-07 14:05:00,33.81,33.83,33.8,33.83,17198.0,30.7132,30.7314,30.7041,30.7314,17198.0
2018-03-07 14:10:00,33.83,33.87,33.83,33.85,28913.0,30.7314,30.7677,30.7314,30.7495,28913.0
2018-03-07 14:15:00,33.85,33.85,33.84,33.84,2592.0,30.7495,30.7495,30.7404,30.7404,2592.0
2018-03-07 14:20:00,33.84,33.86,33.84,33.86,50266.0,30.7404,30.7586,30.7404,30.7586,50266.0
2018-03-07 14:25:00,33.85,33.86,33.84,33.84,15300.0,30.7495,30.7586,30.7404,30.7404,15300.0
2018-03-07 14:30:00,33.84,33.87,33.83,33.87,13141.0,30.7404,30.7677,30.7314,30.7677,13141.0
2018-03-07 14:35:00,33.87,33.89,33.87,33.89,25739.0,30.7677,30.7859,30.7677,30.7859,25739.0
2018-03-07 14:40:00,33.88,33.89,33.88,33.88,11819.0,30.7768,30.7859,30.7768,30.7768,11819.0
2018-03-07 14:45:00,33.88,33.89,33.87,33.89,29983.0,30.7768,30.7859,30.7677,30.7859,29983.0
2018-03-07 14:50:00,33.89,33.9,33.85,33.86,54762.0,30.7859,30.7949,30.7495,30.7586,54762.0
2018-03-07 14:55:00,33.87,33.88,33.85,33.86,17849.0,30.7677,30.7768,30.7495,30.7586,17849.0
2018-03-07 15:00:00,33.86,33.87,33.85,33.87,13748.0,30.7586,30.7677,30.7495,30.7677,13748.0
2018-03-07 15:05:00,33.87,33.93,33.87,33.91,30290.0,30.7677,30.8222,30.7677,30.804,30290.0
2018-03-07 15:10:00,33.91,33.92,33.91,33.92,3986.0,30.804,30.8131,30.804,30.8131,3986.0
2018-03-07 15:15:00,33.91,33.92,33.9,33.9,13927.0,30.804,30.8131,30.7949,30.7949,13927.0
2018-03-07 15:20:00,33.9,33.91,33.89,33.91,20386.0,30.7949,30.804,30.7859,30.804,20386.0
2018-03-07 15:25:00,33.91,33.91,33.9,33.91,5111.0,30.804,30.804,30.7949,30.804,5111.0
2018-03-07 15:30:00,33.91,33.93,33.9,33.93,32073.0,30.804,30.8222,30.7949,30.8222,32073.0
2018-03-07 15:35:00,33.93,33.94,33.92,33.93,21250.0,30.8222,30.8313,30.8131,30.8222,21250.0
2018-03-07 15:40:00,33.93,33.95,33.93,33.95,31895.0,30.8222,30.8404,30.8222,30.8404,31895.0
2018-03-07 15:45:00,33.94,33.95,33.93,33.94,38617.0,30.8313,30.8404,30.8222,30.8313,38617.0
2018-03-07 15:50:00,33.94,33.95,33.91,33.94,28645.0,30.8313,30.8404,30.804,30.8313,28645.0
2018-03-07 15:55:00,33.94,34.0,33.94,34.0,228106.0,30.8313,30.8858,30.8313,30.8858,228106.0
2018-03-08 09:30:00,34.02,34.04,33.94,33.96,82951.0,30.904,30.9221,30.8313,30.8495,82951.0
2018-03-08 09:35:00,33.96,33.96,33.92,33.92,54070.0,30.8495,30.8495,30.8131,30.8131,54070.0
2018-03-08 09:40:00,33.91,33.94,33.9,33.93,31101.0,30.804,30.8313,30.7949,30.8222,31101.0
2018-03-08 09:45:00,33.93,33.94,33.91,33.93,33242.0,30.8222,30.8313,30.804,30.8222,33242.0
2018-03-08 09:50:00,33.93,33.94,33.92,33.93,30746.0,30.8222,30.8313,30.8131,30.8222,30746.0
2018-03-08 09:55:00,33.93,33.93,33.87,33.88,78059.0,30.8222,30.8222,30.7677,30.7768,78059.0
2018-03-08 10:00:00,33.89,33.91,33.85,33.86,68883.0,30.7859,30.804,30.7495,30.7586,68883.0
2018-03-08 10:05:00,33.87,33.88,33.85,33.88,34494.0,30.7677,30.7768,30.7495,30.7768,34494.0
2018-03-08 10:10:00,33.88,33.92,33.87,33.91,63385.0,30.7768,30.8131,30.7677,30.804,63385.0
2018-03-08 10:15:00,33.91,33.92,33.89,33.91,28151.0,30.804,30.8131,30.7859,30.804,28151.0
2018-03-08 10:20:00,33.92,33.95,33.92,33.94,60690.0,30.8131,30.8404,30.8131,30.8313,60690.0
2018-03-08 10:25:00,33.94,33.96,33.93,33.94,23268.0,30.8313,30.8495,30.8222,30.8313,23268.0
2018-03-08 10:30:00,33.94,33.94,33.91,33.92,32809.0,30.8313,30.8313,30.804,30.8131,32809.0
2018-03-08 10:35:00,33.91,33.92,33.89,33.89,19665.0,30.804,30.8131,30.7859,30.7859,19665.0
2018-03-08 10:40:00,33.89,33.91,33.88,33.91,11781.0,30.7859,30.804,30.7768,30.804,11781.0
2018-03-08 10:45:00,33.91,33.91,33.89,33.89,38661.0,30.804,30.804,30.7859,30.7859,38661.0
2018-03-08 10:50:00,33.9,33.92,33.89,33.91,31517.0,30.7949,30.8131,30.7859,30.804,31517.0
2018-03-08 10:55:00,33.91,33.92,33.89,33.9,33704.0,30.804,30.8131,30.7859,30.7949,33704.0
2018-03-08 11:00:00,33.91,33.93,33.89,33.92,34112.0,30.804,30.8222,30.7859,30.8131,34112.0
2018-03-08 11:05:00,33.92,33.95,33.92,33.93,38551.0,30.8131,30.8404,30.8131,30.8222,38551.0
2018-03-08 11:10:00,33.93,33.97,33.92,33.96,112788.0,30.8222,30.8585,30.8131,30.8495,112788.0
2018-03-08 11:15:00,33.96,33.97,33.94,33.95,55930.0,30.8495,30.8585,30.8313,30.8404,55930.0
2018-03-08 11:20:00,33.95,33.96,33.95,33.95,43908.0,30.8404,30.8495,30.8404,30.8404,43908.0
2018-03-08 11:25:00,33.96,33.98,33.95,33.97,138956.0,30.8495,30.8676,30.8404,30.8585,138956.0
2018-03-08 11:30:00,33.97,33.97,33.95,33.96,47377.0,30.8585,30.8585,30.8404,30.8495,47377.0
2018-03-08 11:35:00,33.97,33.98,33.95,33.96,16546.0,30.8585,30.8676,30.8404,30.8495,16546.0
2018-03-08 11:40:00,33.96,33.97,33.94,33.94,16666.0,30.8495,30.8585,30.8313,30.8313,16666.0
2018-03-08 11:45:00,33.94,33.96,33.94,33.96,10000.0,30.8313,30.8495,30.8313,30.8495,10000.0
2018-03-08 11:50:00,33.95,33.96,33.94,33.96,8656.0,30.8404,30.8495,30.8313,30.8495,8656.0
2018-03-08 11:55:00,33.96,33.98,33.95,33.98,11273.0,30.8495,30.8676,30.8404,30.8676,11273.0
2018-03-08 12:00:00,33.97,33.98,33.96,33.98,25317.0,30.8585,30.8676,30.8495,30.8676,25317.0
2018-03-08 12:05:00,33.97,33.98,33.96,33.96,15586.0,30.8585,30.8676,30.8495,30.8495,15586.0
2018-03-08 12:10:00,33.96,33.96,33.93,33.95,21507.0,30.8495,30.8495,30.8222,30.8404,21507.0
2018-03-08 12:15:00,33.95,33.96,33.94,33.95,12356.0,30.8404,30.8495,30.8313,30.8404,12356.0
2018-03-08 12:20:00,33.96,33.98,33.95,33.96,28673.0,30.8495,30.8676,30.8404,30.8495,28673.0
2018-03-08 12:25:00,33.95,34.0,33.95,33.99,26917.0,30.8404,30.8858,30.8404,30.8767,26917.0
2018-03-08 12:30:00,33.99,34.0,33.96,33.97,42566.0,30.8767,30.8858,30.8495,30.8585,42566.0
2018-03-08 12:35:00,33.96,33.97,33.96,33.97,5480.0,30.8495,30.8585,30.8495,30.8585,5480.0
2018-03-08 12:40:00,33.96,33.98,33.96,33.98,11061.0,30.8495,30.8676,30.8495,30.8676,11061.0
2018-03-08 12:45:00,33.98,33.98,33.97,33.98,6413.0,30.8676,30.8676,30.8585,30.8676,6413.0
2018-03-08 12:50:00,33.98,33.99,33.96,33.97,15689.0,30.8676,30.8767,30.8495,30.8585,15689.0
2018-03-08 12:55:00,33.96,33.99,33.95,33.98,25487.0,30.8495,30.8767,30.8404,30.8676,25487.0
2018-03-08 13:00:00,33.98,34.0,33.98,34.0,13474.0,30.8676,30.8858,30.8676,30.8858,13474.0
2018-03-08 13:05:00,34.0,34.02,34.0,34.02,25093.0,30.8858,30.904,30.8858,30.904,25093.0
2018-03-08 13:10:00,34.02,34.02,34.01,34.02,3400.0,30.904,30.904,30.8949,30.904,3400.0
2018-03-08 13:15:00,34.02,34.02,33.99,34.0,22076.0,30.904,30.904,30.8767,30.8858,22076.0
2018-03-08 13:20:00,34.0,34.0,33.96,33.96,7712.0,30.8858,30.8858,30.8495,30.8495,7712.0
2018-03-08 13:25:00,33.97,33.97,33.94,33.96,29714.0,30.8585,30.8585,30.8313,30.8495,29714.0
2018-03-08 13:30:00,33.96,33.98,33.95,33.98,11045.0,30.8495,30.8676,30.8404,30.8676,11045.0
2018-03-08 13:35:00,33.98,33.98,33.97,33.97,8016.0,30.8676,30.8676,30.8585,30.8585,8016.0
2018-03-08 13:40:00,33.96,33.97,33.96,33.96,10386.0,30.8495,30.8585,30.8495,30.8495,10386.0
2018-03-08 13:45:00,33.96,33.97,33.95,33.97,17401.0,30.8495,30.8585,30.8404,30.8585,17401.0
2018-03-08 13:50:00,33.97,33.99,33.97,33.99,31373.0,30.8585,30.8767,30.8585,30.8767,31373.0
2018-03-08 13:55:00,33.99,34.0,33.98,34.0,10850.0,30.8767,30.8858,30.8676,30.8858,10850.0
2018-03-08 14:00:00,34.0,34.0,33.98,33.98,13492.0,30.8858,30.8858,30.8676,30.8676,13492.0
2018-03-08 14:05:00,33.98,34.0,33.96,33.97,14896.0,30.8676,30.8858,30.8495,30.8585,14896.0
2018-03-08 14:10:00,33.97,33.98,33.96,33.98,8043.0,30.8585,30.8676,30.8495,30.8676,8043.0
2018-03-08 14:15:00,33.98,34.0,33.97,33.98,16757.0,30.8676,30.8858,30.8585,30.8676,16757.0
2018-03-08 14:20:00,33.99,34.0,33.99,33.99,10460.0,30.8767,30.8858,30.8767,30.8767,10460.0
2018-03-08 14:25:00,34.0,34.0,33.99,34.0,12344.0,30.8858,30.8858,30.8767,30.8858,12344.0
2018-03-08 14:30:00,34.0,34.01,33.97,34.01,14959.0,30.8858,30.8949,30.8585,30.8949,14959.0
2018-03-08 14:35:00,34.01,34.03,34.01,34.02,19201.0,30.8949,30.913,30.8949,30.904,19201.0
2018-03-08 14:40:00,34.02,34.03,34.01,34.03,19340.0,30.904,30.913,30.8949,30.913,19340.0
2018-03-08 14:45:00,34.03,34.08,34.02,34.07,51239.0,30.913,30.9585,30.904,30.9494,51239.0
2018-03-08 14:50:00,34.07,34.1,34.07,34.08,48702.0,30.9494,30.9766,30.9494,30.9585,48702.0
2018-03-08 14:55:00,34.08,34.1,34.07,34.09,33351.0,30.9585,30.9766,30.9494,30.9675,33351.0
2018-03-08 15:00:00,34.09,34.1,34.07,34.1,28764.0,30.9675,30.9766,30.9494,30.9766,28764.0
2018-03-08 15:05:00,34.09,34.12,34.09,34.11,20905.0,30.9675,30.9948,30.9675,30.9857,20905.0
2018-03-08 15:10:00,34.11,34.11,34.09,34.11,28939.0,30.9857,30.9857,30.9675,30.9857,28939.0
2018-03-08 15:15:00,34.11,34.13,34.1,34.12,13117.0,30.9857,31.0039,30.9766,30.9948,13117.0
2018-03-08 15:20:00,34.12,34.14,34.12,34.13,47357.0,30.9948,31.013,30.9948,31.0039,47357.0
2018-03-08 15:25:00,34.12,34.13,34.12,34.13,6550.0,30.9948,31.0039,30.9948,31.0039,6550.0
2018-03-08 15:30:00,34.13,34.13,34.08,34.09,44169.0,31.0039,31.0039,30.9585,30.9675,44169.0
2018-03-08 15:35:00,34.09,34.1,34.08,34.09,24147.0,30.9675,30.9766,30.9585,30.9675,24147.0
2018-03-08 15:40:00,34.08,34.09,34.05,34.05,31070.0,30.9585,30.9675,30.9312,30.9312,31070.0
2018-03-08 15:45:00,34.05,34.05,34.02,34.04,62653.0,30.9312,30.9312,30.904,30.9221,62653.0
2018-03-08 15:50:00,34.04,34.08,34.03,34.06,34406.0,30.9221,30.9585,30.913,30.9403,34406.0
2018-03-08 15:55:00,34.05,34.07,34.01,34.05,111283.0,30.9312,30.9494,30.8949,30.9312,111283.0
2018-03-09 09:30:00,34.05,34.11,34.03,34.06,81383.0,30.9312,30.9857,30.913,30.9403,81383.0
2018-03-09 09:35:00,34.06,34.08,34.04,34.07,52297.0,30.9403,30.9585,30.9221,30.9494,52297.0
2018-03-09 09:40:00,34.07,34.08,34.05,34.08,18961.0,30.9494,30.9585,30.9312,30.9585,18961.0
2018-03-09 09:45:00,34.08,34.1,34.06,34.09,38839.0,30.9585,30.9766,30.9403,30.9675,38839.0
2018-03-09 09:50:00,34.09,34.12,34.09,34.11,26069.0,30.9675,30.9948,30.9675,30.9857,26069.0
2018-03-09 09:55:00,34.11,34.14,34.11,34.13,50245.0,30.9857,31.013,30.9857,31.0039,50245.0
2018-03-09 10:00:00,34.14,34.16,34.14,34.15,25584.0,31.013,31.0311,31.013,31.022,25584.0
2018-03-09 10:05:00,34.15,34.17,34.14,34.17,45392.0,31.022,31.0402,31.013,31.0402,45392.0
2018-03-09 10:10:00,34.17,34.17,34.13,34.17,51251.0,31.0402,31.0402,31.0039,31.0402,51251.0
2018-03-09 10:15:00,34.16,34.18,34.16,34.16,26388.0,31.0311,31.0493,31.0311,31.0311,26388.0
2018-03-09 10:20:00,34.17,34.19,34.17,34.18,12725.0,31.0402,31.0584,31.0402,31.0493,12725.0
2018-03-09 10:25:00,34.18,34.19,34.17,34.18,38281.0,31.0493,31.0584,31.0402,31.0493,38281.0
2018-03-09 10:30:00,34.18,34.21,34.17,34.2,26314.0,31.0493,31.0766,31.0402,31.0675,26314.0
2018-03-09 10:35:00,34.2,34.23,34.2,34.22,43558.0,31.0675,31.0947,31.0675,31.0856,43558.0
2018-03-09 10:40:00,34.21,34.23,34.21,34.23,27236.0,31.0766,31.0947,31.0766,31.0947,27236.0
2018-03-09 10:45:00,34.23,34.26,34.21,34.23,355790.0,31.0947,31.122,31.0766,31.0947,355790.0
2018-03-09 10:50:00,34.23,34.26,34.23,34.25,127407.0,31.0947,31.122,31.0947,31.1129,127407.0
2018-03-09 10:55:00,34.25,34.26,34.24,34.25,17732.0,31.1129,31.122,31.1038,31.1129,17732.0
2018-03-09 11:00:00,34.26,34.28,34.25,34.27,13284.0,31.122,31.1401,31.1129,31.1311,13284.0
2018-03-09 11:05:00,34.27,34.28,34.25,34.28,26001.0,31.1311,31.1401,31.1129,31.1401,26001.0
2018-03-09 11:10:00,34.28,34.29,34.27,34.29,23385.0,31.1401,31.1492,31.1311,31.1492,23385.0
2018-03-09 11:15:00,34.3,34.3,34.29,34.3,15131.0,31.1583,31.1583,31.1492,31.1583,15131.0
2018-03-09 11:20:00,34.3,34.32,34.29,34.31,26407.0,31.1583,31.1765,31.1492,31.1674,26407.0
2018-03-09 11:25:00,34.32,34.35,34.31,34.34,68643.0,31.1765,31.2037,31.1674,31.1946,68643.0
2018-03-09 11:30:00,34.34,34.36,34.33,34.35,36500.0,31.1946,31.2128,31.1856,31.2037,36500.0
2018-03-09 11:35:00,34.35,34.35,34.33,34.34,14714.0,31.2037,31.2037,31.1856,31.1946,14714.0
2018-03-09 11:40:00,34.34,34.34,34.32,34.33,17484.0,31.1946,31.1946,31.1765,31.1856,17484.0
2018-03-09 11:45:00,34.33,34.33,34.31,34.32,32666.0,31.1856,31.1856,31.1674,31.1765,32666.0
2018-03-09 11:50:00,34.32,34.33,34.31,34.32,25633.0,31.1765,31.1856,31.1674,31.1765,25633.0
2018-03-09 11:55:00,34.32,34.33,34.31,34.33,11961.0,31.1765,31.1856,31.1674,31.1856,11961.0
2018-03-09 12:00:00,34.33,34.36,34.32,34.36,22860.0,31.1856,31.2128,31.1765,31.2128,22860.0
2018-03-09 12:05:00,34.35,34.37,34.35,34.37,25590.0,31.2037,31.2219,31.2037,31.2219,25590.0
2018-03-09 12:10:00,34.37,34.39,34.36,34.38,57772.0,31.2219,31.2401,31.2128,31.231,57772.0
2018-03-09 12:15:00,34.39,34.39,34.37,34.37,41562.0,31.2401,31.2401,31.2219,31.2219,41562.0
2018-03-09 12:20:00,34.38,34.39,34.37,34.38,13350.0,31.231,31.2401,31.2219,31.231,13350.0
2018-03-09 12:25:00,34.38,34.39,34.36,34.38,33698.0,31.231,31.2401,31.2128,31.231,33698.0
2018-03-09 12:30:00,34.38,34.4,34.38,34.4,15833.0,31.231,31.2491,31.231,31.2491,15833.0
2018-03-09 12:35:00,34.41,34.42,34.4,34.42,6189.0,31.2582,31.2673,31.2491,31.2673,6189.0
2018-03-09 12:40:00,34.41,34.42,34.39,34.41,11313.0,31.2582,31.2673,31.2401,31.2582,11313.0
2018-03-09 12:45:00,34.4,34.41,34.39,34.41,7344.0,31.2491,31.2582,31.2401,31.2582,7344.0
2018-03-09 12:50:00,34.41,34.41,34.39,34.41,8293.0,31.2582,31.2582,31.2401,31.2582,8293.0
2018-03-09 12:55:00,34.41,34.41,34.4,34.4,10938.0,31.2582,31.2582,31.2491,31.2491,10938.0
2018-03-09 13:00:00,34.4,34.43,34.4,34.43,14267.0,31.2491,31.2764,31.2491,31.2764,14267.0
2018-03-09 13:05:00,34.43,34.45,34.42,34.45,30943.0,31.2764,31.2946,31.2673,31.2946,30943.0
2018-03-09 13:10:00,34.45,34.45,34.44,34.45,3571.0,31.2946,31.2946,31.2855,31.2946,3571.0
2018-03-09 13:15:00,34.45,34.45,34.44,34.45,6412.0,31.2946,31.2946,31.2855,31.2946,6412.0
2018-03-09 13:20:00,34.45,34.47,34.45,34.46,15408.0,31.2946,31.3127,31.2946,31.3037,15408.0
2018-03-09 13:25:00,34.46,34.47,34.45,34.46,7812.0,31.3037,31.3127,31.2946,31.3037,7812.0
2018-03-09 13:30:00,34.47,34.47,34.45,34.45,10795.0,31.3127,31.3127,31.2946,31.2946,10795.0
2018-03-09 13:35:00,34.45,34.46,34.44,34.45,14698.0,31.2946,31.3037,31.2855,31.2946,14698.0
2018-03-09 13:40:00,34.45,34.46,34.44,34.45,6445.0,31.2946,31.3037,31.2855,31.2946,6445.0
2018-03-09 13:45:00,34.46,34.47,34.44,34.45,11411.0,31.3037,31.3127,31.2855,31.2946,11411.0
2018-03-09 13:50:00,34.45,34.46,34.44,34.45,12035.0,31.2946,31.3037,31.2855,31.2946,12035.0
2018-03-09 13:55:00,34.45,34.45,34.42,34.43,207311.0,31.2946,31.2946,31.2673,31.2764,207311.0
2018-03-09 14:00:00,34.43,34.43,34.42,34.43,31744.0,31.2764,31.2764,31.2673,31.2764,31744.0
2018-03-09 14:05:00,34.43,34.43,34.42,34.43,8482.0,31.2764,31.2764,31.2673,31.2764,8482.0
2018-03-09 14:10:00,34.43,34.44,34.42,34.44,9365.0,31.2764,31.2855,31.2673,31.2855,9365.0
2018-03-09 14:15:00,34.43,34.44,34.43,34.44,15828.0,31.2764,31.2855,31.2764,31.2855,15828.0
2018-03-09 14:20:00,34.43,34.44,34.41,34.43,12394.0,31.2764,31.2855,31.2582,31.2764,12394.0
2018-03-09 14:25:00,34.43,34.43,34.41,34.42,44887.0,31.2764,31.2764,31.2582,31.2673,44887.0
2018-03-09 14:30:00,34.41,34.43,34.41,34.43,11187.0,31.2582,31.2764,31.2582,31.2764,11187.0
2018-03-09 14:35:00,34.43,34.43,34.42,34.43,10314.0,31.2764,31.2764,31.2673,31.2764,10314.0
2018-03-09 14:40:00,34.43,34.44,34.42,34.43,14232.0,31.2764,31.2855,31.2673,31.2764,14232.0
2018-03-09 14:45:00,34.44,34.44,34.43,34.44,11448.0,31.2855,31.2855,31.2764,31.2855,11448.0
2018-03-09 14:50:00,34.44,34.44,34.43,34.44,9590.0,31.2855,31.2855,31.2764,31.2855,9590.0
2018-03-09 14:55:00,34.44,34.44,34.43,34.44,8430.0,31.2855,31.2855,31.2764,31.2855,8430.0
2018-03-09 15:00:00,34.44,34.44,34.42,34.43,24552.0,31.2855,31.2855,31.2673,31.2764,24552.0
2018-03-09 15:05:00,34.43,34.43,34.41,34.43,55711.0,31.2764,31.2764,31.2582,31.2764,55711.0
2018-03-09 15:10:00,34.43,34.43,34.41,34.43,22991.0,31.2764,31.2764,31.2582,31.2764,22991.0
2018-03-09 15:15:00,34.43,34.43,34.41,34.43,39643.0,31.2764,31.2764,31.2582,31.2764,39643.0
2018-03-09 15:20:00,34.42,34.43,34.42,34.43,32866.0,31.2673,31.2764,31.2673,31.2764,32866.0
2018-03-09 15:25:00,34.44,34.44,34.41,34.43,42207.0,31.2855,31.2855,31.2582,31.2764,42207.0
2018-03-09 15:30:00,34.43,34.45,34.42,34.44,37876.0,31.2764,31.2946,31.2673,31.2855,37876.0
2018-03-09 15:35:00,34.44,34.47,34.44,34.47,61005.0,31.2855,31.3127,31.2855,31.3127,61005.0
2018-03-09 15:40:00,34.47,34.48,34.44,34.45,53551.0,31.3127,31.3218,31.2855,31.2946,53551.0
2018-03-09 15:45:00,34.45,34.45,34.41,34.42,89488.0,31.2946,31.2946,31.2582,31.2673,89488.0
2018-03-09 15:50:00,34.42,34.45,34.42,34.44,75768.0,31.2673,31.2946,31.2673,31.2855,75768.0
2018-03-09 15:55:00,34.45,34.54,34.44,34.54,551881.0,31.2946,31.3763,31.2855,31.3763,551881.0
2018-03-12 09:30:00,34.73,34.75,34.65,34.7,101171.0,31.5489,31.5671,31.4763,31.5217,101171.0
2018-03-12 09:35:00,34.7,34.73,34.69,34.69,22185.0,31.5217,31.5489,31.5126,31.5126,22185.0
2018-03-12 09:40:00,34.69,34.73,34.69,34.72,39845.0,31.5126,31.5489,31.5126,31.5398,39845.0
2018-03-12 09:45:00,34.73,34.78,34.73,34.77,18651.0,31.5489,31.5943,31.5489,31.5853,18651.0
2018-03-12 09:50:00,34.78,34.79,34.75,34.76,28698.0,31.5943,31.6034,31.5671,31.5762,28698.0
2018-03-12 09:55:00,34.75,34.76,34.71,34.73,39536.0,31.5671,31.5762,31.5308,31.5489,39536.0
2018-03-12 10:00:00,34.73,34.75,34.72,34.73,38922.0,31.5489,31.5671,31.5398,31.5489,38922.0
2018-03-12 10:05:00,34.73,34.75,34.72,34.73,23126.0,31.5489,31.5671,31.5398,31.5489,23126.0
2018-03-12 10:10:00,34.73,34.75,34.73,34.75,103464.0,31.5489,31.5671,31.5489,31.5671,103464.0
2018-03-12 10:15:00,34.75,34.75,34.73,34.73,60559.0,31.5671,31.5671,31.5489,31.5489,60559.0
2018-03-12 10:20:00,34.74,34.75,34.74,34.75,17774.0,31.558,31.5671,31.558,31.5671,17774.0
2018-03-12 10:25:00,34.75,34.75,34.73,34.74,75387.0,31.5671,31.5671,31.5489,31.558,75387.0
2018-03-12 10:30:00,34.73,34.75,34.73,34.74,15962.0,31.5489,31.5671,31.5489,31.558,15962.0
2018-03-12 10:35:00,34.74,34.75,34.74,34.75,6584.0,31.558,31.5671,31.558,31.5671,6584.0
2018-03-12 10:40:00,34.75,34.75,34.74,34.75,79153.0,31.5671,31.5671,31.558,31.5671,79153.0
2018-03-12 10:45:00,34.75,34.75,34.74,34.75,6653.0,31.5671,31.5671,31.558,31.5671,6653.0
2018-03-12 10:50:00,34.75,34.76,34.71,34.72,69508.0,31.5671,31.5762,31.5308,31.5398,69508.0
2018-03-12 10:55:00,34.72,34.72,34.69,34.7,36867.0,31.5398,31.5398,31.5126,31.5217,36867.0
2018-03-12 11:00:00,34.7,34.72,34.69,34.7,94620.0,31.5217,31.5398,31.5126,31.5217,94620.0
2018-03-12 11:05:00,34.7,34.7,34.66,34.67,112689.0,31.5217,31.5217,31.4853,31.4944,112689.0
2018-03-12 11:10:00,34.68,34.68,34.66,34.66,23220.0,31.5035,31.5035,31.4853,31.4853,23220.0
2018-03-12 11:15:00,34.66,34.67,34.64,34.66,19138.0,31.4853,31.4944,31.4672,31.4853,19138.0
2018-03-12 11:20:00,34.66,34.66,34.63,34.64,5808.0,31.4853,31.4853,31.4581,31.4672,5808.0
2018-03-12 11:25:00,34.64,34.65,34.62,34.63,66718.0,31.4672,31.4763,31.449,31.4581,66718.0
2018-03-12 11:30:00,34.63,34.67,34.62,34.66,92306.0,31.4581,31.4944,31.449,31.4853,92306.0
2018-03-12 11:35:00,34.66,34.67,34.65,34.66,14719.0,31.4853,31.4944,31.4763,31.4853,14719.0
2018-03-12 11:40:00,34.67,34.68,34.66,34.67,17643.0,31.4944,31.5035,31.4853,31.4944,17643.0
2018-03-12 11:45:00,34.68,34.69,34.66,34.66,30191.0,31.5035,31.5126,31.4853,31.4853,30191.0
2018-03-12 11:50:00,34.66,34.68,34.66,34.68,11130.0,31.4853,31.5035,31.4853,31.5035,11130.0
2018-03-12 11:55:00,34.68,34.68,34.66,34.66,17006.0,31.5035,31.5035,31.4853,31.4853,17006.0
2018-03-12 12:00:00,34.67,34.69,34.67,34.68,13196.0,31.4944,31.5126,31.4944,31.5035,13196.0
2018-03-12 12:05:00,34.69,34.69,34.68,34.69,6347.0,31.5126,31.5126,31.5035,31.5126,6347.0
2018-03-12 12:10:00,34.69,34.7,34.68,34.7,15697.0,31.5126,31.5217,31.5035,31.5217,15697.0
2018-03-12 12:15:00,34.7,34.7,34.69,34.7,11002.0,31.5217,31.5217,31.5126,31.5217,11002.0
2018-03-12 12:20:00,34.7,34.7,34.67,34.68,15072.0,31.5217,31.5217,31.4944,31.5035,15072.0
2018-03-12 12:25:00,34.69,34.7,34.68,34.7,35158.0,31.5126,31.5217,31.5035,31.5217,35158.0
2018-03-12 12:30:00,34.7,34.7,34.68,34.69,36305.0,31.5217,31.5217,31.5035,31.5126,36305.0
2018-03-12 12:35:00,34.69,34.7,34.67,34.69,62609.0,31.5126,31.5217,31.4944,31.5126,62609.0
2018-03-12 12:40:00,34.7,34.71,34.69,34.7,18186.0,31.5217,31.5308,31.5126,31.5217,18186.0
2018-03-12 12:45:00,34.7,34.72,34.7,34.7,9066.0,31.5217,31.5398,31.5217,31.5217,9066.0
2018-03-12 12:50:00,34.7,34.71,34.7,34.7,5400.0,31.5217,31.5308,31.5217,31.5217,5400.0
2018-03-12 12:55:00,34.7,34.71,34.7,34.7,24347.0,31.5217,31.5308,31.5217,31.5217,24347.0
2018-03-12 13:00:00,34.7,34.71,34.7,34.71,8105.0,31.5217,31.5308,31.5217,31.5308,8105.0
2018-03-12 13:05:00,34.7,34.71,34.7,34.71,20248.0,31.5217,31.5308,31.5217,31.5308,20248.0
2018-03-12 13:10:00,34.71,34.71,34.7,34.7,11418.0,31.5308,31.5308,31.5217,31.5217,11418.0
2018-03-12 13:15:00,34.7,34.71,34.7,34.71,24470.0,31.5217,31.5308,31.5217,31.5308,24470.0
2018-03-12 13:20:00,34.71,34.72,34.71,34.72,41474.0,31.5308,31.5398,31.5308,31.5398,41474.0
2018-03-12 13:25:00,34.72,34.73,34.71,34.73,44569.0,31.5398,31.5489,31.5308,31.5489,44569.0
2018-03-12 13:30:00,34.73,34.73,34.71,34.72,78945.0,31.5489,31.5489,31.5308,31.5398,78945.0
2018-03-12 13:35:00,34.73,34.73,34.72,34.73,7100.0,31.5489,31.5489,31.5398,31.5489,7100.0
2018-03-12 13:40:00,34.73,34.73,34.72,34.73,1000.0,31.5489,31.5489,31.5398,31.5489,1000.0
2018-03-12 13:45:00,34.73,34.75,34.72,34.75,41562.0,31.5489,31.5671,31.5398,31.5671,41562.0
2018-03-12 13:50:00,34.75,34.75,34.73,34.73,24715.0,31.5671,31.5671,31.5489,31.5489,24715.0
2018-03-12 13:55:00,34.73,34.74,34.73,34.73,2500.0,31.5489,31.558,31.5489,31.5489,2500.0
2018-03-12 14:00:00,34.74,34.75,34.74,34.75,10498.0,31.558,31.5671,31.558,31.5671,10498.0
2018-03-12 14:05:00,34.75,34.76,34.73,34.73,68762.0,31.5671,31.5762,31.5489,31.5489,68762.0
2018-03-12 14:10:00,34.73,34.74,34.72,34.73,5590.0,31.5489,31.558,31.5398,31.5489,5590.0
2018-03-12 14:15:00,34.73,34.75,34.72,34.75,21366.0,31.5489,31.5671,31.5398,31.5671,21366.0
2018-03-12 14:20:00,34.75,34.75,34.73,34.75,13144.0,31.5671,31.5671,31.5489,31.5671,13144.0
2018-03-12 14:25:00,34.75,34.76,34.74,34.75,18043.0,31.5671,31.5762,31.558,31.5671,18043.0
2018-03-12 14:30:00,34.75,34.77,34.75,34.77,21785.0,31.5671,31.5853,31.5671,31.5853,21785.0
2018-03-12 14:35:00,34.77,34.77,34.76,34.77,6347.0,31.5853,31.5853,31.5762,31.5853,6347.0
2018-03-12 14:40:00,34.77,34.78,34.74,34.74,26843.0,31.5853,31.5943,31.558,31.558,26843.0
2018-03-12 14:45:00,34.75,34.76,34.73,34.75,19322.0,31.5671,31.5762,31.5489,31.5671,19322.0
2018-03-12 14:50:00,34.75,34.76,34.74,34.74,14510.0,31.5671,31.5762,31.558,31.558,14510.0
2018-03-12 14:55:00,34.75,34.76,34.74,34.76,13708.0,31.5671,31.5762,31.558,31.5762,13708.0
2018-03-12 15:00:00,34.76,34.76,34.75,34.76,6672.0,31.5762,31.5762,31.5671,31.5762,6672.0
2018-03-12 15:05:00,34.76,34.77,34.75,34.77,10413.0,31.5762,31.5853,31.5671,31.5853,10413.0
2018-03-12 15:10:00,34.77,34.77,34.76,34.77,7100.0,31.5853,31.5853,31.5762,31.5853,7100.0
2018-03-12 15:15:00,34.77,34.77,34.76,34.77,8218.0,31.5853,31.5853,31.5762,31.5853,8218.0
2018-03-12 15:20:00,34.77,34.78,34.77,34.78,13926.0,31.5853,31.5943,31.5853,31.5943,13926.0
2018-03-12 15:25:00,34.78,34.79,34.77,34.79,23175.0,31.5943,31.6034,31.5853,31.6034,23175.0
2018-03-12 15:30:00,34.78,34.81,34.78,34.8,31005.0,31.5943,31.6216,31.5943,31.6125,31005.0
2018-03-12 15:35:00,34.8,34.81,34.79,34.8,59913.0,31.6125,31.6216,31.6034,31.6125,59913.0
2018-03-12 15:40:00,34.8,34.81,34.79,34.8,91237.0,31.6125,31.6216,31.6034,31.6125,91237.0
2018-03-12 15:45:00,34.8,34.83,34.8,34.8,56157.0,31.6125,31.6398,31.6125,31.6125,56157.0
2018-03-12 15:50:00,34.8,34.8,34.79,34.8,95476.0,31.6125,31.6125,31.6034,31.6125,95476.0
2018-03-12 15:55:00,34.8,34.81,34.77,34.78,198132.0,31.6125,31.6216,31.5853,31.5943,198132.0
2018-03-13 09:30:00,34.99,35.01,34.97,35.01,62280.0,31.7851,31.8033,31.7669,31.8033,62280.0
2018-03-13 09:35:00,35.02,35.05,35.02,35.04,51291.0,31.8124,31.8396,31.8124,31.8305,51291.0
2018-03-13 09:40:00,35.05,35.05,35.04,35.04,12266.0,31.8396,31.8396,31.8305,31.8305,12266.0
2018-03-13 09:45:00,35.05,35.06,35.03,35.04,55919.0,31.8396,31.8487,31.8214,31.8305,55919.0
2018-03-13 09:50:00,35.03,35.04,35.0,35.01,15121.0,31.8214,31.8305,31.7942,31.8033,15121.0
2018-03-13 09:55:00,35.01,35.01,34.99,34.99,21497.0,31.8033,31.8033,31.7851,31.7851,21497.0
2018-03-13 10:00:00,35.0,35.0,34.98,34.99,8234.0,31.7942,31.7942,31.776,31.7851,8234.0
2018-03-13 10:05:00,35.0,35.01,34.99,35.01,14440.0,31.7942,31.8033,31.7851,31.8033,14440.0
2018-03-13 10:10:00,35.0,35.01,34.97,34.98,50869.0,31.7942,31.8033,31.7669,31.776,50869.0
2018-03-13 10:15:00,34.98,35.0,34.97,34.99,25391.0,31.776,31.7942,31.7669,31.7851,25391.0
2018-03-13 10:20:00,34.99,35.0,34.98,35.0,20284.0,31.7851,31.7942,31.776,31.7942,20284.0
2018-03-13 10:25:00,35.0,35.0,34.98,34.98,23050.0,31.7942,31.7942,31.776,31.776,23050.0
2018-03-13 10:30:00,34.98,34.99,34.96,34.98,32127.0,31.776,31.7851,31.7579,31.776,32127.0
2018-03-13 10:35:00,34.98,34.98,34.96,34.97,33979.0,31.776,31.776,31.7579,31.7669,33979.0
2018-03-13 10:40:00,34.97,35.01,34.97,35.0,59017.0,31.7669,31.8033,31.7669,31.7942,59017.0
2018-03-13 10:45:00,34.99,35.02,34.98,35.0,42649.0,31.7851,31.8124,31.776,31.7942,42649.0
2018-03-13 10:50:00,35.0,35.0,34.96,34.97,22330.0,31.7942,31.7942,31.7579,31.7669,22330.0
2018-03-13 10:55:00,34.96,34.97,34.95,34.95,59484.0,31.7579,31.7669,31.7488,31.7488,59484.0
2018-03-13 11:00:00,34.95,34.97,34.94,34.95,28346.0,31.7488,31.7669,31.7397,31.7488,28346.0
2018-03-13 11:05:00,34.95,34.97,34.93,34.95,41132.0,31.7488,31.7669,31.7306,31.7488,41132.0
2018-03-13 11:10:00,34.95,34.96,34.94,34.95,26596.0,31.7488,31.7579,31.7397,31.7488,26596.0
2018-03-13 11:15:00,34.95,34.95,34.91,34.93,55685.0,31.7488,31.7488,31.7124,31.7306,55685.0
2018-03-13 11:20:00,34.92,34.94,34.92,34.93,28371.0,31.7215,31.7397,31.7215,31.7306,28371.0
2018-03-13 11:25:00,34.94,34.94,34.9,34.93,26628.0,31.7397,31.7397,31.7034,31.7306,26628.0
2018-03-13 11:30:00,34.94,34.96,34.91,34.91,64222.0,31.7397,31.7579,31.7124,31.7124,64222.0
2018-03-13 11:35:00,34.91,34.92,34.9,34.92,39835.0,31.7124,31.7215,31.7034,31.7215,39835.0
2018-03-13 11:40:00,34.92,34.95,34.91,34.93,45277.0,31.7215,31.7488,31.7124,31.7306,45277.0
2018-03-13 11:45:00,34.93,34.93,34.92,34.92,8899.0,31.7306,31.7306,31.7215,31.7215,8899.0
2018-03-13 11:50:00,34.93,34.94,34.91,34.94,25011.0,31.7306,31.7397,31.7124,31.7397,25011.0
2018-03-13 11:55:00,34.94,34.94,34.91,34.91,44189.0,31.7397,31.7397,31.7124,31.7124,44189.0
2018-03-13 12:00:00,34.92,34.92,34.88,34.88,37988.0,31.7215,31.7215,31.6852,31.6852,37988.0
2018-03-13 12:05:00,34.88,34.89,34.81,34.85,215952.0,31.6852,31.6943,31.6216,31.6579,215952.0
2018-03-13 12:10:00,34.84,34.85,34.84,34.84,7500.0,31.6488,31.6579,31.6488,31.6488,7500.0
2018-03-13 12:15:00,34.85,34.9,34.85,34.89,80106.0,31.6579,31.7034,31.6579,31.6943,80106.0
2018-03-13 12:20:00,34.89,34.89,34.85,34.86,25207.0,31.6943,31.6943,31.6579,31.667,25207.0
2018-03-13 12:25:00,34.85,34.85,34.83,34.85,21258.0,31.6579,31.6579,31.6398,31.6579,21258.0
2018-03-13 12:30:00,34.86,34.9,34.86,34.89,45467.0,31.667,31.7034,31.667,31.6943,45467.0
2018-03-13 12:35:00,34.89,34.91,34.88,34.9,58957.0,31.6943,31.7124,31.6852,31.7034,58957.0
2018-03-13 12:40:00,34.89,34.9,34.88,34.88,16425.0,31.6943,31.7034,31.6852,31.6852,16425.0
2018-03-13 12:45:00,34.88,34.93,34.87,34.92,33152.0,31.6852,31.7306,31.6761,31.7215,33152.0
2018-03-13 12:50:00,34.93,34.94,34.92,34.93,28246.0,31.7306,31.7397,31.7215,31.7306,28246.0
2018-03-13 12:55:00,34.93,34.94,34.92,34.92,10681.0,31.7306,31.7397,31.7215,31.7215,10681.0
2018-03-13 13:00:00,34.93,34.93,34.92,34.92,6956.0,31.7306,31.7306,31.7215,31.7215,6956.0
2018-03-13 13:05:00,34.92,34.93,34.9,34.91,18690.0,31.7215,31.7306,31.7034,31.7124,18690.0
2018-03-13 13:10:00,34.91,34.93,34.9,34.93,9503.0,31.7124,31.7306,31.7034,31.7306,9503.0
2018-03-13 13:15:00,34.93,34.93,34.91,34.91,8580.0,31.7306,31.7306,31.7124,31.7124,8580.0
2018-03-13 13:20:00,34.91,34.92,34.89,34.9,11153.0,31.7124,31.7215,31.6943,31.7034,11153.0
2018-03-13 13:25:00,34.9,34.92,34.89,34.92,14696.0,31.7034,31.7215,31.6943,31.7215,14696.0
2018-03-13 13:30:00,34.91,34.92,34.89,34.9,11408.0,31.7124,31.7215,31.6943,31.7034,11408.0
2018-03-13 13:35:00,34.9,34.91,34.9,34.91,8857.0,31.7034,31.7124,31.7034,31.7124,8857.0
2018-03-13 13:40:00,34.91,34.92,34.87,34.87,8539.0,31.7124,31.7215,31.6761,31.6761,8539.0
2018-03-13 13:45:00,34.87,34.87,34.84,34.84,18289.0,31.6761,31.6761,31.6488,31.6488,18289.0
2018-03-13 13:50:00,34.84,34.85,34.83,34.84,38416.0,31.6488,31.6579,31.6398,31.6488,38416.0
2018-03-13 13:55:00,34.84,34.85,34.82,34.83,19911.0,31.6488,31.6579,31.6307,31.6398,19911.0
2018-03-13 14:00:00,34.83,34.85,34.83,34.84,10661.0,31.6398,31.6579,31.6398,31.6488,10661.0
2018-03-13 14:05:00,34.84,34.85,34.82,34.83,62278.0,31.6488,31.6579,31.6307,31.6398,62278.0
2018-03-13 14:10:00,34.83,34.83,34.8,34.81,10800.0,31.6398,31.6398,31.6125,31.6216,10800.0
2018-03-13 14:15:00,34.8,34.83,34.8,34.82,15797.0,31.6125,31.6398,31.6125,31.6307,15797.0
2018-03-13 14:20:00,34.82,34.84,34.82,34.83,13515.0,31.6307,31.6488,31.6307,31.6398,13515.0
2018-03-13 14:25:00,34.83,34.84,34.82,34.83,27263.0,31.6398,31.6488,31.6307,31.6398,27263.0
2018-03-13 14:30:00,34.83,34.87,34.82,34.87,30434.0,31.6398,31.6761,31.6307,31.6761,30434.0
2018-03-13 14:35:00,34.87,34.87,34.8,34.8,10698.0,31.6761,31.6761,31.6125,31.6125,10698.0
2018-03-13 14:40:00,34.8,34.83,34.79,34.8,16480.0,31.6125,31.6398,31.6034,31.6125,16480.0
2018-03-13 14:45:00,34.79,34.8,34.76,34.77,29459.0,31.6034,31.6125,31.5762,31.5853,29459.0
2018-03-13 14:50:00,34.77,34.77,34.74,34.76,29985.0,31.5853,31.5853,31.558,31.5762,29985.0
2018-03-13 14:55:00,34.75,34.78,34.75,34.78,19757.0,31.5671,31.5943,31.5671,31.5943,19757.0
2018-03-13 15:00:00,34.78,34.8,34.73,34.74,29076.0,31.5943,31.6125,31.5489,31.558,29076.0
2018-03-13 15:05:00,34.73,34.76,34.73,34.76,23124.0,31.5489,31.5762,31.5489,31.5762,23124.0
2018-03-13 15:10:00,34.76,34.77,34.73,34.75,37495.0,31.5762,31.5853,31.5489,31.5671,37495.0
2018-03-13 15:15:00,34.74,34.76,34.72,34.73,35762.0,31.558,31.5762,31.5398,31.5489,35762.0
2018-03-13 15:20:00,34.74,34.75,34.71,34.71,39827.0,31.558,31.5671,31.5308,31.5308,39827.0
2018-03-13 15:25:00,34.72,34.73,34.7,34.73,35564.0,31.5398,31.5489,31.5217,31.5489,35564.0
2018-03-13 15:30:00,34.72,34.75,34.72,34.73,28658.0,31.5398,31.5671,31.5398,31.5489,28658.0
2018-03-13 15:35:00,34.73,34.74,34.68,34.68,45981.0,31.5489,31.558,31.5035,31.5035,45981.0
2018-03-13 15:40:00,34.67,34.7,34.66,34.69,22279.0,31.4944,31.5217,31.4853,31.5126,22279.0
2018-03-13 15:45:00,34.7,34.73,34.69,34.72,72288.0,31.5217,31.5489,31.5126,31.5398,72288.0
2018-03-13 15:50:00,34.72,34.78,34.72,34.76,92366.0,31.5398,31.5943,31.5398,31.5762,92366.0
2018-03-13 15:55:00,34.75,34.79,34.73,34.76,168958.0,31.5671,31.6034,31.5489,31.5762,168958.0
2018-03-14 09:30:00,34.89,35.01,34.85,34.9,249817.0,31.6943,31.8033,31.6579,31.7034,249817.0
2018-03-14 09:35:00,34.9,34.9,34.84,34.85,117157.0,31.7034,31.7034,31.6488,31.6579,117157.0
2018-03-14 09:40:00,34.84,34.88,34.84,34.85,30051.0,31.6488,31.6852,31.6488,31.6579,30051.0
2018-03-14 09:45:00,34.86,34.88,34.84,34.84,51301.0,31.667,31.6852,31.6488,31.6488,51301.0
2018-03-14 09:50:00,34.84,34.86,34.83,34.84,24099.0,31.6488,31.667,31.6398,31.6488,24099.0
2018-03-14 09:55:00,34.85,34.86,34.84,34.85,41175.0,31.6579,31.667,31.6488,31.6579,41175.0
2018-03-14 10:00:00,34.85,34.87,34.85,34.86,35457.0,31.6579,31.6761,31.6579,31.667,35457.0
2018-03-14 10:05:00,34.86,34.86,34.84,34.85,9090.0,31.667,31.667,31.6488,31.6579,9090.0
2018-03-14 10:10:00,34.86,34.86,34.78,34.79,39863.0,31.667,31.667,31.5943,31.6034,39863.0
2018-03-14 10:15:00,34.79,34.8,34.76,34.77,42128.0,31.6034,31.6125,31.5762,31.5853,42128.0
2018-03-14 10:20:00,34.77,34.78,34.75,34.77,50463.0,31.5853,31.5943,31.5671,31.5853,50463.0
2018-03-14 10:25:00,34.77,34.79,34.77,34.79,14328.0,31.5853,31.6034,31.5853,31.6034,14328.0
2018-03-14 10:30:00,34.78,34.8,34.76,34.8,25563.0,31.5943,31.6125,31.5762,31.6125,25563.0
2018-03-14 10:35:00,34.8,34.8,34.77,34.8,21374.0,31.6125,31.6125,31.5853,31.6125,21374.0
2018-03-14 10:40:00,34.8,34.81,34.79,34.81,8865.0,31.6125,31.6216,31.6034,31.6216,8865.0
2018-03-14 10:45:00,34.81,34.83,34.8,34.82,10480.0,31.6216,31.6398,31.6125,31.6307,10480.0
2018-03-14 10:50:00,34.81,34.81,34.79,34.8,21496.0,31.6216,31.6216,31.6034,31.6125,21496.0
2018-03-14 10:55:00,34.8,34.81,34.78,34.78,10074.0,31.6125,31.6216,31.5943,31.5943,10074.0
2018-03-14 11:00:00,34.78,34.8,34.73,34.74,46734.0,31.5943,31.6125,31.5489,31.558,46734.0
2018-03-14 11:05:00,34.74,34.75,34.72,34.74,18886.0,31.558,31.5671,31.5398,31.558,18886.0
2018-03-14 11:10:00,34.74,34.74,34.71,34.72,10767.0,31.558,31.558,31.5308,31.5398,10767.0
2018-03-14 11:15:00,34.71,34.72,34.7,34.7,21220.0,31.5308,31.5398,31.5217,31.5217,21220.0
2018-03-14 11:20:00,34.7,34.72,34.69,34.71,28400.0,31.5217,31.5398,31.5126,31.5308,28400.0
2018-03-14 11:25:00,34.71,34.74,34.71,34.73,14623.0,31.5308,31.558,31.5308,31.5489,14623.0
2018-03-14 11:30:00,34.73,34.75,34.72,34.72,18511.0,31.5489,31.5671,31.5398,31.5398,18511.0
2018-03-14 11:35:00,34.72,34.72,34.64,34.66,27914.0,31.5398,31.5398,31.4672,31.4853,27914.0
2018-03-14 11:40:00,34.66,34.68,34.64,34.68,19965.0,31.4853,31.5035,31.4672,31.5035,19965.0
2018-03-14 11:45:00,34.68,34.7,34.65,34.65,50413.0,31.5035,31.5217,31.4763,31.4763,50413.0
2018-03-14 11:50:00,34.65,34.7,34.65,34.69,15205.0,31.4763,31.5217,31.4763,31.5126,15205.0
2018-03-14 11:55:00,34.69,34.71,34.65,34.66,18254.0,31.5126,31.5308,31.4763,31.4853,18254.0
2018-03-14 12:00:00,34.67,34.69,34.67,34.68,20946.0,31.4944,31.5126,31.4944,31.5035,20946.0
2018-03-14 12:05:00,34.69,34.7,34.66,34.66,18661.0,31.5126,31.5217,31.4853,31.4853,18661.0
2018-03-14 12:10:00,34.66,34.67,34.65,34.66,7717.0,31.4853,31.4944,31.4763,31.4853,7717.0
2018-03-14 12:15:00,34.67,34.72,34.66,34.72,29047.0,31.4944,31.5398,31.4853,31.5398,29047.0
2018-03-14 12:20:00,34.71,34.72,34.69,34.71,10208.0,31.5308,31.5398,31.5126,31.5308,10208.0
2018-03-14 12:25:00,34.7,34.72,34.69,34.72,20745.0,31.5217,31.5398,31.5126,31.5398,20745.0
2018-03-14 12:30:00,34.72,34.74,34.71,34.73,33467.0,31.5398,31.558,31.5308,31.5489,33467.0
2018-03-14 12:35:00,34.73,34.77,34.73,34.75,27333.0,31.5489,31.5853,31.5489,31.5671,27333.0
2018-03-14 12:40:00,34.76,34.76,34.74,34.74,11150.0,31.5762,31.5762,31.558,31.558,11150.0
2018-03-14 12:45:00,34.74,34.75,34.71,34.72,28998.0,31.558,31.5671,31.5308,31.5398,28998.0
2018-03-14 12:50:00,34.72,34.72,34.69,34.7,7650.0,31.5398,31.5398,31.5126,31.5217,7650.0
2018-03-14 12:55:00,34.7,34.7,34.68,34.69,13612.0,31.5217,31.5217,31.5035,31.5126,13612.0
2018-03-14 13:00:00,34.68,34.69,34.66,34.68,14553.0,31.5035,31.5126,31.4853,31.5035,14553.0
2018-03-14 13:05:00,34.67,34.68,34.64,34.64,64258.0,31.4944,31.5035,31.4672,31.4672,64258.0
2018-03-14 13:10:00,34.65,34.65,34.64,34.64,42375.0,31.4763,31.4763,31.4672,31.4672,42375.0
2018-03-14 13:15:00,34.64,34.65,34.63,34.65,21322.0,31.4672,31.4763,31.4581,31.4763,21322.0
2018-03-14 13:20:00,34.66,34.68,34.65,34.67,19348.0,31.4853,31.5035,31.4763,31.4944,19348.0
2018-03-14 13:25:00,34.68,34.69,34.66,34.66,11930.0,31.5035,31.5126,31.4853,31.4853,11930.0
2018-03-14 13:30:00,34.67,34.69,34.66,34.69,11491.0,31.4944,31.5126,31.4853,31.5126,11491.0
2018-03-14 13:35:00,34.69,34.71,34.69,34.7,14195.0,31.5126,31.5308,31.5126,31.5217,14195.0
2018-03-14 13:40:00,34.71,34.72,34.71,34.72,19364.0,31.5308,31.5398,31.5308,31.5398,19364.0
2018-03-14 13:45:00,34.71,34.75,34.71,34.74,51450.0,31.5308,31.5671,31.5308,31.558,51450.0
2018-03-14 13:50:00,34.74,34.77,34.74,34.76,79279.0,31.558,31.5853,31.558,31.5762,79279.0
2018-03-14 13:55:00,34.77,34.77,34.75,34.75,8051.0,31.5853,31.5853,31.5671,31.5671,8051.0
2018-03-14 14:00:00,34.76,34.77,34.73,34.74,22039.0,31.5762,31.5853,31.5489,31.558,22039.0
2018-03-14 14:05:00,34.75,34.76,34.74,34.75,8792.0,31.5671,31.5762,31.558,31.5671,8792.0
2018-03-14 14:10:00,34.75,34.76,34.73,34.73,13922.0,31.5671,31.5762,31.5489,31.5489,13922.0
2018-03-14 14:15:00,34.73,34.74,34.71,34.72,20596.0,31.5489,31.558,31.5308,31.5398,20596.0
2018-03-14 14:20:00,34.71,34.75,34.71,34.75,20991.0,31.5308,31.5671,31.5308,31.5671,20991.0
2018-03-14 14:25:00,34.75,34.76,34.74,34.75,38997.0,31.5671,31.5762,31.558,31.5671,38997.0
2018-03-14 14:30:00,34.75,34.78,34.75,34.77,30452.0,31.5671,31.5943,31.5671,31.5853,30452.0
2018-03-14 14:35:00,34.77,34.78,34.69,34.69,30048.0,31.5853,31.5943,31.5126,31.5126,30048.0
2018-03-14 14:40:00,34.69,34.71,34.66,34.67,32051.0,31.5126,31.5308,31.4853,31.4944,32051.0
2018-03-14 14:45:00,34.66,34.69,34.64,34.69,30004.0,31.4853,31.5126,31.4672,31.5126,30004.0
2018-03-14 14:50:00,34.69,34.69,34.67,34.69,11291.0,31.5126,31.5126,31.4944,31.5126,11291.0
2018-03-14 14:55:00,34.69,34.73,34.68,34.71,28236.0,31.5126,31.5489,31.5035,31.5308,28236.0
2018-03-14 15:00:00,34.72,34.72,34.69,34.7,6927.0,31.5398,31.5398,31.5126,31.5217,6927.0
2018-03-14 15:05:00,34.7,34.71,34.68,34.68,12653.0,31.5217,31.5308,31.5035,31.5035,12653.0
2018-03-14 15:10:00,34.69,34.69,34.65,34.68,62720.0,31.5126,31.5126,31.4763,31.5035,62720.0
2018-03-14 15:15:00,34.68,34.73,34.68,34.7,41039.0,31.5035,31.5489,31.5035,31.5217,41039.0
2018-03-14 15:20:00,34.7,34.73,34.67,34.72,65918.0,31.5217,31.5489,31.4944,31.5398,65918.0
2018-03-14 15:25:00,34.72,34.72,34.67,34.67,36575.0,31.5398,31.5398,31.4944,31.4944,36575.0
2018-03-14 15:30:00,34.68,34.69,34.64,34.64,32094.0,31.5035,31.5126,31.4672,31.4672,32094.0
2018-03-14 15:35:00,34.65,34.67,34.65,34.66,20276.0,31.4763,31.4944,31.4763,31.4853,20276.0
2018-03-14 15:40:00,34.66,34.67,34.65,34.67,10932.0,31.4853,31.4944,31.4763,31.4944,10932.0
2018-03-14 15:45:00,34.67,34.7,34.66,34.69,25204.0,31.4944,31.5217,31.4853,31.5126,25204.0
2018-03-14 15:50:00,34.69,34.7,34.67,34.69,20876.0,31.5126,31.5217,31.4944,31.5126,20876.0
2018-03-14 15:55:00,34.69,34.74,34.68,34.73,193584.0,31.5126,31.558,31.5035,31.5489,193584.0
2018-03-15 09:30:00,34.63,34.63,34.52,34.53,77271.0,31.4581,31.4581,31.3582,31.3672,77271.0
2018-03-15 09:35:00,34.53,34.54,34.47,34.47,64440.0,31.3672,31.3763,31.3127,31.3127,64440.0
2018-03-15 09:40:00,34.47,34.48,34.41,34.41,77590.0,31.3127,31.3218,31.2582,31.2582,77590.0
2018-03-15 09:45:00,34.41,34.43,34.41,34.43,58450.0,31.2582,31.2764,31.2582,31.2764,58450.0
2018-03-15 09:50:00,34.42,34.46,34.41,34.45,40144.0,31.2673,31.3037,31.2582,31.2946,40144.0
2018-03-15 09:55:00,34.45,34.46,34.44,34.45,21605.0,31.2946,31.3037,31.2855,31.2946,21605.0
2018-03-15 10:00:00,34.46,34.49,34.46,34.48,21160.0,31.3037,31.3309,31.3037,31.3218,21160.0
2018-03-15 10:05:00,34.48,34.51,34.48,34.5,27216.0,31.3218,31.3491,31.3218,31.34,27216.0
2018-03-15 10:10:00,34.5,34.51,34.46,34.47,21917.0,31.34,31.3491,31.3037,31.3127,21917.0
2018-03-15 10:15:00,34.47,34.48,34.45,34.45,10140.0,31.3127,31.3218,31.2946,31.2946,10140.0
2018-03-15 10:20:00,34.45,34.46,34.44,34.45,18151.0,31.2946,31.3037,31.2855,31.2946,18151.0
2018-03-15 10:25:00,34.45,34.49,34.44,34.49,9985.0,31.2946,31.3309,31.2855,31.3309,9985.0
2018-03-15 10:30:00,34.49,34.51,34.47,34.48,24800.0,31.3309,31.3491,31.3127,31.3218,24800.0
2018-03-15 10:35:00,34.48,34.49,34.46,34.47,9168.0,31.3218,31.3309,31.3037,31.3127,9168.0
2018-03-15 10:40:00,34.47,34.49,34.46,34.48,7225.0,31.3127,31.3309,31.3037,31.3218,7225.0
2018-03-15 10:45:00,34.48,34.51,34.47,34.5,12863.0,31.3218,31.3491,31.3127,31.34,12863.0
2018-03-15 10:50:00,34.5,34.5,34.49,34.49,6200.0,31.34,31.34,31.3309,31.3309,6200.0
2018-03-15 10:55:00,34.49,34.52,34.49,34.5,11400.0,31.3309,31.3582,31.3309,31.34,11400.0
2018-03-15 11:00:00,34.51,34.56,34.51,34.56,18759.0,31.3491,31.3945,31.3491,31.3945,18759.0
2018-03-15 11:05:00,34.55,34.58,34.55,34.58,17052.0,31.3854,31.4127,31.3854,31.4127,17052.0
2018-03-15 11:10:00,34.58,34.59,34.57,34.59,49287.0,31.4127,31.4217,31.4036,31.4217,49287.0
2018-03-15 11:15:00,34.59,34.6,34.58,34.6,17519.0,31.4217,31.4308,31.4127,31.4308,17519.0
2018-03-15 11:20:00,34.6,34.61,34.59,34.61,11444.0,31.4308,31.4399,31.4217,31.4399,11444.0
2018-03-15 11:25:00,34.62,34.63,34.61,34.61,18726.0,31.449,31.4581,31.4399,31.4399,18726.0
2018-03-15 11:30:00,34.61,34.61,34.57,34.58,23134.0,31.4399,31.4399,31.4036,31.4127,23134.0
2018-03-15 11:35:00,34.58,34.59,34.57,34.57,80592.0,31.4127,31.4217,31.4036,31.4036,80592.0
2018-03-15 11:40:00,34.58,34.58,34.55,34.55,33693.0,31.4127,31.4127,31.3854,31.3854,33693.0
2018-03-15 11:45:00,34.55,34.56,34.51,34.51,47626.0,31.3854,31.3945,31.3491,31.3491,47626.0
2018-03-15 11:50:00,34.51,34.54,34.51,34.51,38398.0,31.3491,31.3763,31.3491,31.3491,38398.0
2018-03-15 11:55:00,34.5,34.52,34.49,34.52,16400.0,31.34,31.3582,31.3309,31.3582,16400.0
2018-03-15 12:00:00,34.52,34.54,34.52,34.53,10200.0,31.3582,31.3763,31.3582,31.3672,10200.0
2018-03-15 12:05:00,34.54,34.54,34.52,34.52,16242.0,31.3763,31.3763,31.3582,31.3582,16242.0
2018-03-15 12:10:00,34.52,34.53,34.51,34.52,13920.0,31.3582,31.3672,31.3491,31.3582,13920.0
2018-03-15 12:15:00,34.53,34.53,34.51,34.52,12099.0,31.3672,31.3672,31.3491,31.3582,12099.0
2018-03-15 12:20:00,34.52,34.55,34.51,34.52,10187.0,31.3582,31.3854,31.3491,31.3582,10187.0
2018-03-15 12:25:00,34.52,34.54,34.52,34.52,7139.0,31.3582,31.3763,31.3582,31.3582,7139.0
2018-03-15 12:30:00,34.52,34.52,34.45,34.46,75221.0,31.3582,31.3582,31.2946,31.3037,75221.0
2018-03-15 12:35:00,34.47,34.49,34.47,34.47,16346.0,31.3127,31.3309,31.3127,31.3127,16346.0
2018-03-15 12:40:00,34.47,34.48,34.46,34.48,6407.0,31.3127,31.3218,31.3037,31.3218,6407.0
2018-03-15 12:45:00,34.48,34.48,34.47,34.47,4023.0,31.3218,31.3218,31.3127,31.3127,4023.0
2018-03-15 12:50:00,34.48,34.5,34.47,34.47,37413.0,31.3218,31.34,31.3127,31.3127,37413.0
2018-03-15 12:55:00,34.47,34.48,34.46,34.47,19777.0,31.3127,31.3218,31.3037,31.3127,19777.0
2018-03-15 13:00:00,34.47,34.48,34.46,34.48,6299.0,31.3127,31.3218,31.3037,31.3218,6299.0
2018-03-15 13:05:00,34.48,34.49,34.47,34.48,8651.0,31.3218,31.3309,31.3127,31.3218,8651.0
2018-03-15 13:10:00,34.48,34.49,34.47,34.48,4560.0,31.3218,31.3309,31.3127,31.3218,4560.0
2018-03-15 13:15:00,34.48,34.48,34.44,34.45,21870.0,31.3218,31.3218,31.2855,31.2946,21870.0
2018-03-15 13:20:00,34.45,34.47,34.44,34.47,56606.0,31.2946,31.3127,31.2855,31.3127,56606.0
2018-03-15 13:25:00,34.46,34.47,34.45,34.47,32491.0,31.3037,31.3127,31.2946,31.3127,32491.0
2018-03-15 13:30:00,34.47,34.47,34.46,34.47,11410.0,31.3127,31.3127,31.3037,31.3127,11410.0
2018-03-15 13:35:00,34.47,34.47,34.45,34.46,17966.0,31.3127,31.3127,31.2946,31.3037,17966.0
2018-03-15 13:40:00,34.46,34.47,34.45,34.47,7763.0,31.3037,31.3127,31.2946,31.3127,7763.0
2018-03-15 13:45:00,34.47,34.47,34.41,34.41,21768.0,31.3127,31.3127,31.2582,31.2582,21768.0
2018-03-15 13:50:00,34.41,34.43,34.41,34.41,9862.0,31.2582,31.2764,31.2582,31.2582,9862.0
2018-03-15 13:55:00,34.41,34.41,34.36,34.36,65513.0,31.2582,31.2582,31.2128,31.2128,65513.0
2018-03-15 14:00:00,34.36,34.37,34.34,34.37,33748.0,31.2128,31.2219,31.1946,31.2219,33748.0
2018-03-15 14:05:00,34.37,34.37,34.34,34.36,46741.0,31.2219,31.2219,31.1946,31.2128,46741.0
2018-03-15 14:10:00,34.36,34.37,34.35,34.35,54926.0,31.2128,31.2219,31.2037,31.2037,54926.0
2018-03-15 14:15:00,34.35,34.38,34.35,34.37,24719.0,31.2037,31.231,31.2037,31.2219,24719.0
2018-03-15 14:20:00,34.37,34.38,34.36,34.37,7722.0,31.2219,31.231,31.2128,31.2219,7722.0
2018-03-15 14:25:00,34.37,34.38,34.35,34.36,10338.0,31.2219,31.231,31.2037,31.2128,10338.0
2018-03-15 14:30:00,34.36,34.37,34.34,34.36,24791.0,31.2128,31.2219,31.1946,31.2128,24791.0
2018-03-15 14:35:00,34.35,34.36,34.34,34.35,14334.0,31.2037,31.2128,31.1946,31.2037,14334.0
2018-03-15 14:40:00,34.35,34.36,34.31,34.32,99216.0,31.2037,31.2128,31.1674,31.1765,99216.0
2018-03-15 14:45:00,34.33,34.35,34.32,34.34,5744.0,31.1856,31.2037,31.1765,31.1946,5744.0
2018-03-15 14:50:00,34.34,34.35,34.33,34.34,7432.0,31.1946,31.2037,31.1856,31.1946,7432.0
2018-03-15 14:55:00,34.35,34.37,34.34,34.37,8636.0,31.2037,31.2219,31.1946,31.2219,8636.0
2018-03-15 15:00:00,34.36,34.39,34.36,34.38,26668.0,31.2128,31.2401,31.2128,31.231,26668.0
2018-03-15 15:05:00,34.39,34.4,34.38,34.39,15594.0,31.2401,31.2491,31.231,31.2401,15594.0
2018-03-15 15:10:00,34.39,34.4,34.38,34.38,37426.0,31.2401,31.2491,31.231,31.231,37426.0
2018-03-15 15:15:00,34.38,34.39,34.37,34.38,22432.0,31.231,31.2401,31.2219,31.231,22432.0
2018-03-15 15:20:00,34.38,34.41,34.37,34.41,16289.0,31.231,31.2582,31.2219,31.2582,16289.0
2018-03-15 15:25:00,34.41,34.42,34.4,34.41,9141.0,31.2582,31.2673,31.2491,31.2582,9141.0
2018-03-15 15:30:00,34.41,34.42,34.4,34.4,24148.0,31.2582,31.2673,31.2491,31.2491,24148.0
2018-03-15 15:35:00,34.4,34.41,34.39,34.4,20615.0,31.2491,31.2582,31.2401,31.2491,20615.0
2018-03-15 15:40:00,34.39,34.41,34.39,34.41,17100.0,31.2401,31.2582,31.2401,31.2582,17100.0
2018-03-15 15:45:00,34.4,34.43,34.4,34.43,19284.0,31.2491,31.2764,31.2491,31.2764,19284.0
2018-03-15 15:50:00,34.43,34.43,34.35,34.35,104053.0,31.2764,31.2764,31.2037,31.2037,104053.0
2018-03-15 15:55:00,34.35,34.4,34.34,34.35,193460.0,31.2037,31.2491,31.1946,31.2037,193460.0
2018-03-16 09:30:00,34.2,34.25,34.19,34.19,39827.0,31.0675,31.1129,31.0584,31.0584,39827.0
2018-03-16 09:35:00,34.19,34.19,34.17,34.18,17739.0,31.0584,31.0584,31.0402,31.0493,17739.0
2018-03-16 09:40:00,34.17,34.23,34.17,34.23,44014.0,31.0402,31.0947,31.0402,31.0947,44014.0
2018-03-16 09:45:00,34.23,34.25,34.22,34.24,45789.0,31.0947,31.1129,31.0856,31.1038,45789.0
2018-03-16 09:50:00,34.24,34.26,34.22,34.23,48789.0,31.1038,31.122,31.0856,31.0947,48789.0
2018-03-16 09:55:00,34.23,34.25,34.2,34.21,24872.0,31.0947,31.1129,31.0675,31.0766,24872.0
2018-03-16 10:00:00,34.21,34.22,34.17,34.18,33549.0,31.0766,31.0856,31.0402,31.0493,33549.0
2018-03-16 10:05:00,34.19,34.2,34.16,34.16,131301.0,31.0584,31.0675,31.0311,31.0311,131301.0
2018-03-16 10:10:00,34.16,34.18,34.15,34.17,41908.0,31.0311,31.0493,31.022,31.0402,41908.0
2018-03-16 10:15:00,34.16,34.18,34.16,34.16,21315.0,31.0311,31.0493,31.0311,31.0311,21315.0
2018-03-16 10:20:00,34.16,34.19,34.16,34.16,24728.0,31.0311,31.0584,31.0311,31.0311,24728.0
2018-03-16 10:25:00,34.17,34.18,34.16,34.16,13953.0,31.0402,31.0493,31.0311,31.0311,13953.0
2018-03-16 10:30:00,34.17,34.19,34.16,34.18,18726.0,31.0402,31.0584,31.0311,31.0493,18726.0
2018-03-16 10:35:00,34.19,34.19,34.17,34.18,15330.0,31.0584,31.0584,31.0402,31.0493,15330.0
2018-03-16 10:40:00,34.17,34.18,34.15,34.15,30147.0,31.0402,31.0493,31.022,31.022,30147.0
2018-03-16 10:45:00,34.14,34.15,34.13,34.14,38054.0,31.013,31.022,31.0039,31.013,38054.0
2018-03-16 10:50:00,34.13,34.16,34.13,34.16,17192.0,31.0039,31.0311,31.0039,31.0311,17192.0
2018-03-16 10:55:00,34.15,34.15,34.13,34.14,34039.0,31.022,31.022,31.0039,31.013,34039.0
2018-03-16 11:00:00,34.13,34.14,34.12,34.14,17756.0,31.0039,31.013,30.9948,31.013,17756.0
2018-03-16 11:05:00,34.13,34.14,34.11,34.12,14400.0,31.0039,31.013,30.9857,30.9948,14400.0
2018-03-16 11:10:00,34.11,34.12,34.09,34.09,28516.0,30.9857,30.9948,30.9675,30.9675,28516.0
2018-03-16 11:15:00,34.09,34.11,34.08,34.11,14636.0,30.9675,30.9857,30.9585,30.9857,14636.0
2018-03-16 11:20:00,34.11,34.12,34.1,34.1,20427.0,30.9857,30.9948,30.9766,30.9766,20427.0
2018-03-16 11:25:00,34.1,34.13,34.09,34.13,26544.0,30.9766,31.0039,30.9675,31.0039,26544.0
2018-03-16 11:30:00,34.13,34.16,34.12,34.16,39223.0,31.0039,31.0311,30.9948,31.0311,39223.0
2018-03-16 11:35:00,34.16,34.16,34.13,34.15,13718.0,31.0311,31.0311,31.0039,31.022,13718.0
2018-03-16 11:40:00,34.15,34.15,34.13,34.14,5596.0,31.022,31.022,31.0039,31.013,5596.0
2018-03-16 11:45:00,34.14,34.16,34.13,34.15,24681.0,31.013,31.0311,31.0039,31.022,24681.0
2018-03-16 11:50:00,34.15,34.17,34.13,34.15,34675.0,31.022,31.0402,31.0039,31.022,34675.0
2018-03-16 11:55:00,34.15,34.15,34.12,34.13,31681.0,31.022,31.022,30.9948,31.0039,31681.0
2018-03-16 12:00:00,34.14,34.16,34.13,34.14,22809.0,31.013,31.0311,31.0039,31.013,22809.0
2018-03-16 12:05:00,34.14,34.14,34.11,34.12,26212.0,31.013,31.013,30.9857,30.9948,26212.0
2018-03-16 12:10:00,34.11,34.13,34.11,34.12,17350.0,30.9857,31.0039,30.9857,30.9948,17350.0
2018-03-16 12:15:00,34.13,34.14,34.11,34.14,44687.0,31.0039,31.013,30.9857,31.013,44687.0
2018-03-16 12:20:00,34.13,34.14,34.12,34.13,15093.0,31.0039,31.013,30.9948,31.0039,15093.0
2018-03-16 12:25:00,34.13,34.13,34.11,34.11,20620.0,31.0039,31.0039,30.9857,30.9857,20620.0
2018-03-16 12:30:00,34.11,34.11,34.09,34.09,35368.0,30.9857,30.9857,30.9675,30.9675,35368.0
2018-03-16 12:35:00,34.09,34.11,34.09,34.1,14782.0,30.9675,30.9857,30.9675,30.9766,14782.0
2018-03-16 12:40:00,34.1,34.12,34.1,34.1,16132.0,30.9766,30.9948,30.9766,30.9766,16132.0
2018-03-16 12:45:00,34.1,34.1,34.08,34.08,86508.0,30.9766,30.9766,30.9585,30.9585,86508.0
2018-03-16 12:50:00,34.09,34.09,34.06,34.08,26832.0,30.9675,30.9675,30.9403,30.9585,26832.0
2018-03-16 12:55:00,34.08,34.08,34.07,34.08,12419.0,30.9585,30.9585,30.9494,30.9585,12419.0
2018-03-16 13:00:00,34.08,34.08,34.05,34.06,34392.0,30.9585,30.9585,30.9312,30.9403,34392.0
2018-03-16 13:05:00,34.06,34.06,34.04,34.06,26094.0,30.9403,30.9403,30.9221,30.9403,26094.0
2018-03-16 13:10:00,34.06,34.06,34.05,34.05,15340.0,30.9403,30.9403,30.9312,30.9312,15340.0
2018-03-16 13:15:00,34.05,34.06,34.03,34.04,13877.0,30.9312,30.9403,30.913,30.9221,13877.0
2018-03-16 13:20:00,34.03,34.04,34.0,34.01,57457.0,30.913,30.9221,30.8858,30.8949,57457.0
2018-03-16 13:25:00,34.01,34.03,33.99,34.0,40628.0,30.8949,30.913,30.8767,30.8858,40628.0
2018-03-16 13:30:00,34.0,34.02,33.99,34.01,35454.0,30.8858,30.904,30.8767,30.8949,35454.0
2018-03-16 13:35:00,34.01,34.01,33.98,34.0,12258.0,30.8949,30.8949,30.8676,30.8858,12258.0
2018-03-16 13:40:00,34.0,34.01,33.98,33.98,22296.0,30.8858,30.8949,30.8676,30.8676,22296.0
2018-03-16 13:45:00,33.98,33.99,33.96,33.98,34851.0,30.8676,30.8767,30.8495,30.8676,34851.0
2018-03-16 13:50:00,33.98,33.98,33.97,33.97,6738.0,30.8676,30.8676,30.8585,30.8585,6738.0
2018-03-16 13:55:00,33.98,33.98,33.97,33.97,16811.0,30.8676,30.8676,30.8585,30.8585,16811.0
2018-03-16 14:00:00,33.98,33.98,33.97,33.97,21074.0,30.8676,30.8676,30.8585,30.8585,21074.0
2018-03-16 14:05:00,33.97,33.98,33.97,33.97,17319.0,30.8585,30.8676,30.8585,30.8585,17319.0
2018-03-16 14:10:00,33.97,33.98,33.96,33.96,22109.0,30.8585,30.8676,30.8495,30.8495,22109.0
2018-03-16 14:15:00,33.96,33.97,33.96,33.97,9000.0,30.8495,30.8585,30.8495,30.8585,9000.0
2018-03-16 14:20:00,33.96,33.98,33.96,33.98,12469.0,30.8495,30.8676,30.8495,30.8676,12469.0
2018-03-16 14:25:00,33.97,33.98,33.97,33.97,33897.0,30.8585,30.8676,30.8585,30.8585,33897.0
2018-03-16 14:30:00,33.97,33.98,33.97,33.97,5395.0,30.8585,30.8676,30.8585,30.8585,5395.0
2018-03-16 14:35:00,33.97,33.99,33.96,33.98,73842.0,30.8585,30.8767,30.8495,30.8676,73842.0
2018-03-16 14:40:00,33.98,33.99,33.96,33.96,62230.0,30.8676,30.8767,30.8495,30.8495,62230.0
2018-03-16 14:45:00,33.96,33.97,33.95,33.95,25917.0,30.8495,30.8585,30.8404,30.8404,25917.0
2018-03-16 14:50:00,33.95,33.96,33.93,33.96,126697.0,30.8404,30.8495,30.8222,30.8495,126697.0
2018-03-16 14:55:00,33.95,33.96,33.95,33.95,3752.0,30.8404,30.8495,30.8404,30.8404,3752.0
2018-03-16 15:00:00,33.95,33.95,33.93,33.93,24969.0,30.8404,30.8404,30.8222,30.8222,24969.0
2018-03-16 15:05:00,33.94,33.94,33.92,33.93,62525.0,30.8313,30.8313,30.8131,30.8222,62525.0
2018-03-16 15:10:00,33.94,33.94,33.93,33.94,21100.0,30.8313,30.8313,30.8222,30.8313,21100.0
2018-03-16 15:15:00,33.94,33.94,33.92,33.93,18705.0,30.8313,30.8313,30.8131,30.8222,18705.0
2018-03-16 15:20:00,33.92,33.96,33.92,33.95,56553.0,30.8131,30.8495,30.8131,30.8404,56553.0
2018-03-16 15:25:00,33.95,33.97,33.94,33.97,26538.0,30.8404,30.8585,30.8313,30.8585,26538.0
2018-03-16 15:30:00,33.97,33.98,33.96,33.98,12690.0,30.8585,30.8676,30.8495,30.8676,12690.0
2018-03-16 15:35:00,33.98,33.99,33.98,33.98,11941.0,30.8676,30.8767,30.8676,30.8676,11941.0
2018-03-16 15:40:00,33.98,33.99,33.97,33.99,48549.0,30.8676,30.8767,30.8585,30.8767,48549.0
2018-03-16 15:45:00,33.98,33.99,33.95,33.95,47106.0,30.8676,30.8767,30.8404,30.8404,47106.0
2018-03-16 15:50:00,33.96,34.0,33.95,34.0,115265.0,30.8495,30.8858,30.8404,30.8858,115265.0
2018-03-16 15:55:00,34.0,34.01,33.94,33.94,269144.0,30.8858,30.8949,30.8313,30.8313,269144.0
2018-03-19 09:30:00,33.57,33.69,33.5,33.51,186941.0,30.4952,30.6042,30.4316,30.4407,186941.0
2018-03-19 09:35:00,33.51,33.53,33.5,33.53,57307.0,30.4407,30.4588,30.4316,30.4588,57307.0
2018-03-19 09:40:00,33.54,33.57,33.51,33.52,86489.0,30.4679,30.4952,30.4407,30.4498,86489.0
2018-03-19 09:45:00,33.51,33.54,33.5,33.53,29307.0,30.4407,30.4679,30.4316,30.4588,29307.0
2018-03-19 09:50:00,33.53,33.6,33.53,33.6,56515.0,30.4588,30.5224,30.4588,30.5224,56515.0
2018-03-19 09:55:00,33.59,33.6,33.57,33.58,27556.0,30.5133,30.5224,30.4952,30.5043,27556.0
2018-03-19 10:00:00,33.59,33.6,33.57,33.59,22351.0,30.5133,30.5224,30.4952,30.5133,22351.0
2018-03-19 10:05:00,33.58,33.6,33.57,33.58,28017.0,30.5043,30.5224,30.4952,30.5043,28017.0
2018-03-19 10:10:00,33.57,33.58,33.55,33.56,93216.0,30.4952,30.5043,30.477,30.4861,93216.0
2018-03-19 10:15:00,33.56,33.59,33.56,33.59,22693.0,30.4861,30.5133,30.4861,30.5133,22693.0
2018-03-19 10:20:00,33.59,33.59,33.56,33.57,45621.0,30.5133,30.5133,30.4861,30.4952,45621.0
2018-03-19 10:25:00,33.57,33.6,33.57,33.6,27259.0,30.4952,30.5224,30.4952,30.5224,27259.0
2018-03-19 10:30:00,33.6,33.6,33.59,33.59,11276.0,30.5224,30.5224,30.5133,30.5133,11276.0
2018-03-19 10:35:00,33.6,33.6,33.58,33.58,11549.0,30.5224,30.5224,30.5043,30.5043,11549.0
2018-03-19 10:40:00,33.58,33.59,33.56,33.57,98862.0,30.5043,30.5133,30.4861,30.4952,98862.0
2018-03-19 10:45:00,33.56,33.59,33.56,33.58,20332.0,30.4861,30.5133,30.4861,30.5043,20332.0
2018-03-19 10:50:00,33.58,33.58,33.55,33.55,12744.0,30.5043,30.5043,30.477,30.477,12744.0
2018-03-19 10:55:00,33.55,33.56,33.52,33.54,25767.0,30.477,30.4861,30.4498,30.4679,25767.0
2018-03-19 11:00:00,33.53,33.55,33.52,33.54,19478.0,30.4588,30.477,30.4498,30.4679,19478.0
2018-03-19 11:05:00,33.54,33.58,33.53,33.57,47190.0,30.4679,30.5043,30.4588,30.4952,47190.0
2018-03-19 11:10:00,33.57,33.58,33.53,33.54,34971.0,30.4952,30.5043,30.4588,30.4679,34971.0
2018-03-19 11:15:00,33.53,33.54,33.49,33.5,33456.0,30.4588,30.4679,30.4225,30.4316,33456.0
2018-03-19 11:20:00,33.49,33.5,33.47,33.48,73973.0,30.4225,30.4316,30.4043,30.4134,73973.0
2018-03-19 11:25:00,33.49,33.49,33.47,33.49,16326.0,30.4225,30.4225,30.4043,30.4225,16326.0
2018-03-19 11:30:00,33.48,33.48,33.44,33.44,58017.0,30.4134,30.4134,30.3771,30.3771,58017.0
2018-03-19 11:35:00,33.45,33.45,33.43,33.44,33085.0,30.3862,30.3862,30.368,30.3771,33085.0
2018-03-19 11:40:00,33.43,33.44,33.42,33.42,23045.0,30.368,30.3771,30.3589,30.3589,23045.0
2018-03-19 11:45:00,33.42,33.42,33.38,33.39,31197.0,30.3589,30.3589,30.3226,30.3317,31197.0
2018-03-19 11:50:00,33.39,33.41,33.38,33.4,23679.0,30.3317,30.3498,30.3226,30.3407,23679.0
2018-03-19 11:55:00,33.4,33.4,33.37,33.38,23721.0,30.3407,30.3407,30.3135,30.3226,23721.0
2018-03-19 12:00:00,33.38,33.39,33.35,33.36,60008.0,30.3226,30.3317,30.2953,30.3044,60008.0
2018-03-19 12:05:00,33.36,33.39,33.36,33.37,30890.0,30.3044,30.3317,30.3044,30.3135,30890.0
2018-03-19 12:10:00,33.37,33.37,33.35,33.36,42331.0,30.3135,30.3135,30.2953,30.3044,42331.0
2018-03-19 12:15:00,33.36,33.36,33.34,33.34,16422.0,30.3044,30.3044,30.2862,30.2862,16422.0
2018-03-19 12:20:00,33.34,33.37,33.33,33.37,13206.0,30.2862,30.3135,30.2772,30.3135,13206.0
2018-03-19 12:25:00,33.37,33.37,33.35,33.36,10300.0,30.3135,30.3135,30.2953,30.3044,10300.0
2018-03-19 12:30:00,33.37,33.38,33.32,33.34,22300.0,30.3135,30.3226,30.2681,30.2862,22300.0
2018-03-19 12:35:00,33.34,33.34,33.33,33.33,5813.0,30.2862,30.2862,30.2772,30.2772,5813.0
2018-03-19 12:40:00,33.33,33.35,33.32,33.32,26372.0,30.2772,30.2953,30.2681,30.2681,26372.0
2018-03-19 12:45:00,33.32,33.32,33.29,33.29,34161.0,30.2681,30.2681,30.2408,30.2408,34161.0
2018-03-19 12:50:00,33.29,33.32,33.28,33.31,23318.0,30.2408,30.2681,30.2317,30.259,23318.0
2018-03-19 12:55:00,33.33,33.35,33.32,33.33,20925.0,30.2772,30.2953,30.2681,30.2772,20925.0
2018-03-19 13:00:00,33.33,33.33,33.31,33.31,23964.0,30.2772,30.2772,30.259,30.259,23964.0
2018-03-19 13:05:00,33.31,33.32,33.29,33.3,33805.0,30.259,30.2681,30.2408,30.2499,33805.0
2018-03-19 13:10:00,33.29,33.32,33.28,33.31,26961.0,30.2408,30.2681,30.2317,30.259,26961.0
2018-03-19 13:15:00,33.3,33.33,33.29,33.32,76101.0,30.2499,30.2772,30.2408,30.2681,76101.0
2018-03-19 13:20:00,33.32,33.32,33.29,33.3,19440.0,30.2681,30.2681,30.2408,30.2499,19440.0
2018-03-19 13:25:00,33.3,33.31,33.28,33.31,59709.0,30.2499,30.259,30.2317,30.259,59709.0
2018-03-19 13:30:00,33.3,33.31,33.28,33.28,27572.0,30.2499,30.259,30.2317,30.2317,27572.0
2018-03-19 13:35:00,33.28,33.32,33.27,33.31,18021.0,30.2317,30.2681,30.2227,30.259,18021.0
2018-03-19 13:40:00,33.33,33.35,33.32,33.35,13749.0,30.2772,30.2953,30.2681,30.2953,13749.0
2018-03-19 13:45:00,33.34,33.37,33.34,33.36,15742.0,30.2862,30.3135,30.2862,30.3044,15742.0
2018-03-19 13:50:00,33.36,33.38,33.34,33.37,22116.0,30.3044,30.3226,30.2862,30.3135,22116.0
2018-03-19 13:55:00,33.36,33.38,33.35,33.38,13385.0,30.3044,30.3226,30.2953,30.3226,13385.0
2018-03-19 14:00:00,33.38,33.41,33.37,33.39,17895.0,30.3226,30.3498,30.3135,30.3317,17895.0
2018-03-19 14:05:00,33.39,33.39,33.36,33.37,29347.0,30.3317,30.3317,30.3044,30.3135,29347.0
2018-03-19 14:10:00,33.37,33.37,33.36,33.36,14625.0,30.3135,30.3135,30.3044,30.3044,14625.0
2018-03-19 14:15:00,33.36,33.37,33.36,33.36,17500.0,30.3044,30.3135,30.3044,30.3044,17500.0
2018-03-19 14:20:00,33.36,33.37,33.33,33.33,19463.0,30.3044,30.3135,30.2772,30.2772,19463.0
2018-03-19 14:25:00,33.33,33.36,33.33,33.35,12447.0,30.2772,30.3044,30.2772,30.2953,12447.0
2018-03-19 14:30:00,33.35,33.35,33.32,33.32,33229.0,30.2953,30.2953,30.2681,30.2681,33229.0
2018-03-19 14:35:00,33.32,33.32,33.29,33.3,54169.0,30.2681,30.2681,30.2408,30.2499,54169.0
2018-03-19 14:40:00,33.29,33.31,33.29,33.3,29077.0,30.2408,30.259,30.2408,30.2499,29077.0
2018-03-19 14:45:00,33.32,33.33,33.31,33.31,9840.0,30.2681,30.2772,30.259,30.259,9840.0
2018-03-19 14:50:00,33.31,33.34,33.3,33.33,29229.0,30.259,30.2862,30.2499,30.2772,29229.0
2018-03-19 14:55:00,33.33,33.35,33.32,33.34,19154.0,30.2772,30.2953,30.2681,30.2862,19154.0
2018-03-19 15:00:00,33.34,33.34,33.31,33.32,27630.0,30.2862,30.2862,30.259,30.2681,27630.0
2018-03-19 15:05:00,33.32,33.34,33.3,33.32,32997.0,30.2681,30.2862,30.2499,30.2681,32997.0
2018-03-19 15:10:00,33.32,33.34,33.3,33.33,29452.0,30.2681,30.2862,30.2499,30.2772,29452.0
2018-03-19 15:15:00,33.34,33.39,33.34,33.39,29639.0,30.2862,30.3317,30.2862,30.3317,29639.0
2018-03-19 15:20:00,33.39,33.4,33.35,33.36,39504.0,30.3317,30.3407,30.2953,30.3044,39504.0
2018-03-19 15:25:00,33.37,33.37,33.34,33.34,13748.0,30.3135,30.3135,30.2862,30.2862,13748.0
2018-03-19 15:30:00,33.34,33.35,33.33,33.33,29152.0,30.2862,30.2953,30.2772,30.2772,29152.0
2018-03-19 15:35:00,33.33,33.37,33.33,33.37,22951.0,30.2772,30.3135,30.2772,30.3135,22951.0
2018-03-19 15:40:00,33.36,33.37,33.35,33.36,38837.0,30.3044,30.3135,30.2953,30.3044,38837.0
2018-03-19 15:45:00,33.37,33.4,33.36,33.38,73514.0,30.3135,30.3407,30.3044,30.3226,73514.0
2018-03-19 15:50:00,33.38,33.38,33.36,33.38,84822.0,30.3226,30.3226,30.3044,30.3226,84822.0
2018-03-19 15:55:00,33.38,33.44,33.37,33.43,242128.0,30.3226,30.3771,30.3135,30.368,242128.0
2018-03-20 09:30:00,33.73,33.85,33.68,33.8,60814.0,30.6405,30.7495,30.5951,30.7041,60814.0
2018-03-20 09:35:00,33.8,33.8,33.76,33.77,36851.0,30.7041,30.7041,30.6678,30.6769,36851.0
2018-03-20 09:40:00,33.76,33.83,33.76,33.81,32122.0,30.6678,30.7314,30.6678,30.7132,32122.0
2018-03-20 09:45:00,33.82,33.83,33.78,33.78,34764.0,30.7223,30.7314,30.6859,30.6859,34764.0
2018-03-20 09:50:00,33.78,33.78,33.75,33.76,16427.0,30.6859,30.6859,30.6587,30.6678,16427.0
2018-03-20 09:55:00,33.76,33.77,33.71,33.71,67281.0,30.6678,30.6769,30.6223,30.6223,67281.0
2018-03-20 10:00:00,33.72,33.73,33.71,33.72,24783.0,30.6314,30.6405,30.6223,30.6314,24783.0
2018-03-20 10:05:00,33.73,33.74,33.7,33.72,19668.0,30.6405,30.6496,30.6133,30.6314,19668.0
2018-03-20 10:10:00,33.72,33.73,33.7,33.7,37310.0,30.6314,30.6405,30.6133,30.6133,37310.0
2018-03-20 10:15:00,33.7,33.72,33.69,33.72,21835.0,30.6133,30.6314,30.6042,30.6314,21835.0
2018-03-20 10:20:00,33.72,33.72,33.7,33.71,13962.0,30.6314,30.6314,30.6133,30.6223,13962.0
2018-03-20 10:25:00,33.72,33.76,33.71,33.76,32286.0,30.6314,30.6678,30.6223,30.6678,32286.0
2018-03-20 10:30:00,33.76,33.79,33.75,33.77,26494.0,30.6678,30.695,30.6587,30.6769,26494.0
2018-03-20 10:35:00,33.76,33.78,33.75,33.78,37202.0,30.6678,30.6859,30.6587,30.6859,37202.0
2018-03-20 10:40:00,33.78,33.8,33.77,33.78,53892.0,30.6859,30.7041,30.6769,30.6859,53892.0
2018-03-20 10:45:00,33.77,33.81,33.77,33.79,35662.0,30.6769,30.7132,30.6769,30.695,35662.0
2018-03-20 10:50:00,33.78,33.81,33.78,33.8,14280.0,30.6859,30.7132,30.6859,30.7041,14280.0
2018-03-20 10:55:00,33.81,33.81,33.78,33.79,65231.0,30.7132,30.7132,30.6859,30.695,65231.0
2018-03-20 11:00:00,33.79,33.81,33.78,33.79,19407.0,30.695,30.7132,30.6859,30.695,19407.0
2018-03-20 11:05:00,33.79,33.81,33.78,33.8,14436.0,30.695,30.7132,30.6859,30.7041,14436.0
2018-03-20 11:10:00,33.8,33.82,33.78,33.78,19098.0,30.7041,30.7223,30.6859,30.6859,19098.0
2018-03-20 11:15:00,33.78,33.79,33.77,33.77,20499.0,30.6859,30.695,30.6769,30.6769,20499.0
2018-03-20 11:20:00,33.77,33.79,33.77,33.79,6620.0,30.6769,30.695,30.6769,30.695,6620.0
2018-03-20 11:25:00,33.79,33.81,33.78,33.8,12830.0,30.695,30.7132,30.6859,30.7041,12830.0
2018-03-20 11:30:00,33.8,33.81,33.79,33.79,30614.0,30.7041,30.7132,30.695,30.695,30614.0
2018-03-20 11:35:00,33.79,33.8,33.78,33.8,25620.0,30.695,30.7041,30.6859,30.7041,25620.0
2018-03-20 11:40:00,33.8,33.8,33.75,33.77,33383.0,30.7041,30.7041,30.6587,30.6769,33383.0
2018-03-20 11:45:00,33.77,33.77,33.73,33.73,12369.0,30.6769,30.6769,30.6405,30.6405,12369.0
2018-03-20 11:50:00,33.74,33.75,33.72,33.72,37310.0,30.6496,30.6587,30.6314,30.6314,37310.0
2018-03-20 11:55:00,33.73,33.75,33.72,33.74,27469.0,30.6405,30.6587,30.6314,30.6496,27469.0
2018-03-20 12:00:00,33.75,33.76,33.73,33.76,20538.0,30.6587,30.6678,30.6405,30.6678,20538.0
2018-03-20 12:05:00,33.76,33.77,33.75,33.75,13021.0,30.6678,30.6769,30.6587,30.6587,13021.0
2018-03-20 12:10:00,33.75,33.79,33.75,33.78,17741.0,30.6587,30.695,30.6587,30.6859,17741.0
2018-03-20 12:15:00,33.78,33.79,33.76,33.77,32544.0,30.6859,30.695,30.6678,30.6769,32544.0
2018-03-20 12:20:00,33.78,33.81,33.77,33.81,42138.0,30.6859,30.7132,30.6769,30.7132,42138.0
2018-03-20 12:25:00,33.81,33.83,33.8,33.8,27618.0,30.7132,30.7314,30.7041,30.7041,27618.0
2018-03-20 12:30:00,33.8,33.81,33.79,33.79,24066.0,30.7041,30.7132,30.695,30.695,24066.0
2018-03-20 12:35:00,33.8,33.8,33.77,33.77,19690.0,30.7041,30.7041,30.6769,30.6769,19690.0
2018-03-20 12:40:00,33.77,33.78,33.75,33.75,44435.0,30.6769,30.6859,30.6587,30.6587,44435.0
2018-03-20 12:45:00,33.76,33.77,33.75,33.76,183568.0,30.6678,30.6769,30.6587,30.6678,183568.0
2018-03-20 12:50:00,33.76,33.77,33.74,33.75,21910.0,30.6678,30.6769,30.6496,30.6587,21910.0
2018-03-20 12:55:00,33.75,33.75,33.73,33.74,28845.0,30.6587,30.6587,30.6405,30.6496,28845.0
2018-03-20 13:00:00,33.74,33.76,33.73,33.74,168072.0,30.6496,30.6678,30.6405,30.6496,168072.0
2018-03-20 13:05:00,33.74,33.75,33.72,33.72,103777.0,30.6496,30.6587,30.6314,30.6314,103777.0
2018-03-20 13:10:00,33.73,33.73,33.71,33.73,100081.0,30.6405,30.6405,30.6223,30.6405,100081.0
2018-03-20 13:15:00,33.73,33.76,33.72,33.75,53212.0,30.6405,30.6678,30.6314,30.6587,53212.0
2018-03-20 13:20:00,33.75,33.75,33.73,33.73,43200.0,30.6587,30.6587,30.6405,30.6405,43200.0
2018-03-20 13:25:00,33.74,33.74,33.72,33.73,11100.0,30.6496,30.6496,30.6314,30.6405,11100.0
2018-03-20 13:30:00,33.73,33.73,33.7,33.71,57186.0,30.6405,30.6405,30.6133,30.6223,57186.0
2018-03-20 13:35:00,33.7,33.71,33.69,33.7,26552.0,30.6133,30.6223,30.6042,30.6133,26552.0
2018-03-20 13:40:00,33.7,33.71,33.69,33.69,17600.0,30.6133,30.6223,30.6042,30.6042,17600.0
2018-03-20 13:45:00,33.69,33.7,33.68,33.7,17063.0,30.6042,30.6133,30.5951,30.6133,17063.0
2018-03-20 13:50:00,33.7,33.7,33.69,33.7,21082.0,30.6133,30.6133,30.6042,30.6133,21082.0
2018-03-20 13:55:00,33.69,33.7,33.68,33.69,36806.0,30.6042,30.6133,30.5951,30.6042,36806.0
2018-03-20 14:00:00,33.69,33.71,33.68,33.7,30743.0,30.6042,30.6223,30.5951,30.6133,30743.0
2018-03-20 14:05:00,33.71,33.71,33.7,33.7,10274.0,30.6223,30.6223,30.6133,30.6133,10274.0
2018-03-20 14:10:00,33.71,33.71,33.7,33.71,13182.0,30.6223,30.6223,30.6133,30.6223,13182.0
2018-03-20 14:15:00,33.7,33.73,33.7,33.73,24245.0,30.6133,30.6405,30.6133,30.6405,24245.0
2018-03-20 14:20:00,33.73,33.73,33.71,33.72,57748.0,30.6405,30.6405,30.6223,30.6314,57748.0
2018-03-20 14:25:00,33.72,33.73,33.72,33.72,9581.0,30.6314,30.6405,30.6314,30.6314,9581.0
2018-03-20 14:30:00,33.72,33.73,33.72,33.73,19446.0,30.6314,30.6405,30.6314,30.6405,19446.0
2018-03-20 14:35:00,33.72,33.76,33.72,33.76,33045.0,30.6314,30.6678,30.6314,30.6678,33045.0
2018-03-20 14:40:00,33.75,33.78,33.75,33.77,70063.0,30.6587,30.6859,30.6587,30.6769,70063.0
2018-03-20 14:45:00,33.77,33.78,33.77,33.78,20208.0,30.6769,30.6859,30.6769,30.6859,20208.0
2018-03-20 14:50:00,33.78,33.8,33.77,33.79,46572.0,30.6859,30.7041,30.6769,30.695,46572.0
2018-03-20 14:55:00,33.79,33.8,33.76,33.77,36182.0,30.695,30.7041,30.6678,30.6769,36182.0
2018-03-20 15:00:00,33.77,33.79,33.77,33.78,13265.0,30.6769,30.695,30.6769,30.6859,13265.0
2018-03-20 15:05:00,33.78,33.79,33.77,33.77,19409.0,30.6859,30.695,30.6769,30.6769,19409.0
2018-03-20 15:10:00,33.78,33.79,33.77,33.78,23042.0,30.6859,30.695,30.6769,30.6859,23042.0
2018-03-20 15:15:00,33.78,33.79,33.76,33.77,25252.0,30.6859,30.695,30.6678,30.6769,25252.0
2018-03-20 15:20:00,33.77,33.78,33.77,33.77,21575.0,30.6769,30.6859,30.6769,30.6769,21575.0
2018-03-20 15:25:00,33.78,33.78,33.76,33.76,20177.0,30.6859,30.6859,30.6678,30.6678,20177.0
2018-03-20 15:30:00,33.77,33.77,33.73,33.75,110394.0,30.6769,30.6769,30.6405,30.6587,110394.0
2018-03-20 15:35:00,33.75,33.75,33.72,33.72,44069.0,30.6587,30.6587,30.6314,30.6314,44069.0
2018-03-20 15:40:00,33.72,33.73,33.72,33.72,121168.0,30.6314,30.6405,30.6314,30.6314,121168.0
2018-03-20 15:45:00,33.72,33.73,33.71,33.71,86392.0,30.6314,30.6405,30.6223,30.6223,86392.0
2018-03-20 15:50:00,33.72,33.73,33.71,33.72,108619.0,30.6314,30.6405,30.6223,30.6314,108619.0
2018-03-20 15:55:00,33.72,33.72,33.7,33.72,296936.0,30.6314,30.6314,30.6133,30.6314,296936.0
2018-03-21 09:30:00,33.83,33.97,33.8,33.87,40131.0,30.7314,30.8585,30.7041,30.7677,40131.0
2018-03-21 09:35:00,33.87,33.9,33.84,33.89,33151.0,30.7677,30.7949,30.7404,30.7859,33151.0
2018-03-21 09:40:00,33.89,33.89,33.86,33.88,26817.0,30.7859,30.7859,30.7586,30.7768,26817.0
2018-03-21 09:45:00,33.88,33.91,33.87,33.88,19511.0,30.7768,30.804,30.7677,30.7768,19511.0
2018-03-21 09:50:00,33.89,33.89,33.88,33.89,7321.0,30.7859,30.7859,30.7768,30.7859,7321.0
2018-03-21 09:55:00,33.89,33.9,33.86,33.87,25353.0,30.7859,30.7949,30.7586,30.7677,25353.0
2018-03-21 10:00:00,33.87,33.91,33.86,33.9,23844.0,30.7677,30.804,30.7586,30.7949,23844.0
2018-03-21 10:05:00,33.9,33.9,33.87,33.89,26886.0,30.7949,30.7949,30.7677,30.7859,26886.0
2018-03-21 10:10:00,33.9,33.9,33.89,33.9,5219.0,30.7949,30.7949,30.7859,30.7949,5219.0
2018-03-21 10:15:00,33.89,33.9,33.88,33.88,20366.0,30.7859,30.7949,30.7768,30.7768,20366.0
2018-03-21 10:20:00,33.89,33.89,33.85,33.86,11101.0,30.7859,30.7859,30.7495,30.7586,11101.0
2018-03-21 10:25:00,33.86,33.86,33.85,33.86,12702.0,30.7586,30.7586,30.7495,30.7586,12702.0
2018-03-21 10:30:00,33.86,33.86,33.85,33.85,13343.0,30.7586,30.7586,30.7495,30.7495,13343.0
2018-03-21 10:35:00,33.85,33.86,33.85,33.86,9320.0,30.7495,30.7586,30.7495,30.7586,9320.0
2018-03-21 10:40:00,33.85,33.88,33.85,33.88,28048.0,30.7495,30.7768,30.7495,30.7768,28048.0
2018-03-21 10:45:00,33.88,33.89,33.87,33.89,13815.0,30.7768,30.7859,30.7677,30.7859,13815.0
2018-03-21 10:50:00,33.89,33.9,33.88,33.89,36722.0,30.7859,30.7949,30.7768,30.7859,36722.0
2018-03-21 10:55:00,33.9,33.9,33.87,33.88,21781.0,30.7949,30.7949,30.7677,30.7768,21781.0
2018-03-21 11:00:00,33.88,33.88,33.86,33.86,14345.0,30.7768,30.7768,30.7586,30.7586,14345.0
2018-03-21 11:05:00,33.87,33.87,33.86,33.86,17292.0,30.7677,30.7677,30.7586,30.7586,17292.0
2018-03-21 11:10:00,33.87,33.87,33.86,33.87,8278.0,30.7677,30.7677,30.7586,30.7677,8278.0
2018-03-21 11:15:00,33.87,33.88,33.86,33.88,17545.0,30.7677,30.7768,30.7586,30.7768,17545.0
2018-03-21 11:20:00,33.88,33.91,33.87,33.91,28442.0,30.7768,30.804,30.7677,30.804,28442.0
2018-03-21 11:25:00,33.91,33.91,33.89,33.91,20102.0,30.804,30.804,30.7859,30.804,20102.0
2018-03-21 11:30:00,33.91,33.94,33.9,33.94,15895.0,30.804,30.8313,30.7949,30.8313,15895.0
2018-03-21 11:35:00,33.94,33.97,33.93,33.97,30750.0,30.8313,30.8585,30.8222,30.8585,30750.0
2018-03-21 11:40:00,33.97,33.97,33.95,33.97,7463.0,30.8585,30.8585,30.8404,30.8585,7463.0
2018-03-21 11:45:00,33.97,33.97,33.95,33.97,15218.0,30.8585,30.8585,30.8404,30.8585,15218.0
2018-03-21 11:50:00,33.97,34.01,33.96,34.0,31793.0,30.8585,30.8949,30.8495,30.8858,31793.0
2018-03-21 11:55:00,34.0,34.01,33.98,33.98,31228.0,30.8858,30.8949,30.8676,30.8676,31228.0
2018-03-21 12:00:00,33.98,33.99,33.98,33.98,25736.0,30.8676,30.8767,30.8676,30.8676,25736.0
2018-03-21 12:05:00,33.98,33.99,33.96,33.99,28931.0,30.8676,30.8767,30.8495,30.8767,28931.0
2018-03-21 12:10:00,33.98,33.99,33.97,33.97,8599.0,30.8676,30.8767,30.8585,30.8585,8599.0
2018-03-21 12:15:00,33.98,33.98,33.96,33.96,17137.0,30.8676,30.8676,30.8495,30.8495,17137.0
2018-03-21 12:20:00,33.97,33.97,33.96,33.97,11045.0,30.8585,30.8585,30.8495,30.8585,11045.0
2018-03-21 12:25:00,33.97,33.98,33.96,33.98,8196.0,30.8585,30.8676,30.8495,30.8676,8196.0
2018-03-21 12:30:00,33.98,33.98,33.97,33.98,3076.0,30.8676,30.8676,30.8585,30.8676,3076.0
2018-03-21 12:35:00,33.97,33.98,33.97,33.98,6947.0,30.8585,30.8676,30.8585,30.8676,6947.0
2018-03-21 12:40:00,33.98,33.98,33.97,33.98,17729.0,30.8676,30.8676,30.8585,30.8676,17729.0
2018-03-21 12:45:00,33.98,33.99,33.97,33.98,12774.0,30.8676,30.8767,30.8585,30.8676,12774.0
2018-03-21 12:50:00,33.98,33.99,33.97,33.98,8538.0,30.8676,30.8767,30.8585,30.8676,8538.0
2018-03-21 12:55:00,33.98,33.99,33.98,33.99,13159.0,30.8676,30.8767,30.8676,30.8767,13159.0
2018-03-21 13:00:00,33.99,33.99,33.98,33.99,11516.0,30.8767,30.8767,30.8676,30.8767,11516.0
2018-03-21 13:05:00,33.98,33.99,33.96,33.97,13887.0,30.8676,30.8767,30.8495,30.8585,13887.0
2018-03-21 13:10:00,33.97,33.97,33.96,33.96,10587.0,30.8585,30.8585,30.8495,30.8495,10587.0
2018-03-21 13:15:00,33.96,33.97,33.95,33.95,6208.0,30.8495,30.8585,30.8404,30.8404,6208.0
2018-03-21 13:20:00,33.96,33.96,33.95,33.95,9280.0,30.8495,30.8495,30.8404,30.8404,9280.0
2018-03-21 13:25:00,33.96,33.97,33.95,33.97,6446.0,30.8495,30.8585,30.8404,30.8585,6446.0
2018-03-21 13:30:00,33.96,33.97,33.96,33.97,5900.0,30.8495,30.8585,30.8495,30.8585,5900.0
2018-03-21 13:35:00,33.97,33.97,33.94,33.94,11615.0,30.8585,30.8585,30.8313,30.8313,11615.0
2018-03-21 13:40:00,33.94,33.96,33.93,33.96,18273.0,30.8313,30.8495,30.8222,30.8495,18273.0
2018-03-21 13:45:00,33.96,33.97,33.95,33.95,18566.0,30.8495,30.8585,30.8404,30.8404,18566.0
2018-03-21 13:50:00,33.95,33.96,33.95,33.95,19701.0,30.8404,30.8495,30.8404,30.8404,19701.0
2018-03-21 13:55:00,33.95,34.0,33.95,33.99,36143.0,30.8404,30.8858,30.8404,30.8767,36143.0
2018-03-21 14:00:00,33.98,34.19,33.89,33.98,55843.0,30.8676,31.0584,30.7859,30.8676,55843.0
2018-03-21 14:05:00,34.01,34.05,33.99,34.03,16222.0,30.8949,30.9312,30.8767,30.913,16222.0
2018-03-21 14:10:00,34.03,34.07,33.98,34.07,64105.0,30.913,30.9494,30.8676,30.9494,64105.0
2018-03-21 14:15:00,34.08,34.17,34.07,34.12,135687.0,30.9585,31.0402,30.9494,30.9948,135687.0
2018-03-21 14:20:00,34.11,34.12,34.03,34.04,80417.0,30.9857,30.9948,30.913,30.9221,80417.0
2018-03-21 14:25:00,34.04,34.04,33.96,34.02,112707.0,30.9221,30.9221,30.8495,30.904,112707.0
2018-03-21 14:30:00,34.03,34.04,34.0,34.03,36928.0,30.913,30.9221,30.8858,30.913,36928.0
2018-03-21 14:35:00,34.02,34.03,33.94,33.95,75140.0,30.904,30.913,30.8313,30.8404,75140.0
2018-03-21 14:40:00,33.95,34.01,33.94,34.0,115111.0,30.8404,30.8949,30.8313,30.8858,115111.0
2018-03-21 14:45:00,34.0,34.0,33.95,33.98,24372.0,30.8858,30.8858,30.8404,30.8676,24372.0
2018-03-21 14:50:00,33.97,33.97,33.91,33.93,26313.0,30.8585,30.8585,30.804,30.8222,26313.0
2018-03-21 14:55:00,33.93,33.99,33.93,33.99,41632.0,30.8222,30.8767,30.8222,30.8767,41632.0
2018-03-21 15:00:00,33.99,34.06,33.98,34.05,27004.0,30.8767,30.9403,30.8676,30.9312,27004.0
2018-03-21 15:05:00,34.05,34.06,34.03,34.05,21334.0,30.9312,30.9403,30.913,30.9312,21334.0
2018-03-21 15:10:00,34.06,34.11,34.05,34.11,69803.0,30.9403,30.9857,30.9312,30.9857,69803.0
2018-03-21 15:15:00,34.11,34.12,34.1,34.11,33709.0,30.9857,30.9948,30.9766,30.9857,33709.0
2018-03-21 15:20:00,34.11,34.12,34.08,34.09,43530.0,30.9857,30.9948,30.9585,30.9675,43530.0
2018-03-21 15:25:00,34.09,34.11,34.08,34.09,26298.0,30.9675,30.9857,30.9585,30.9675,26298.0
2018-03-21 15:30:00,34.09,34.13,34.08,34.12,24625.0,30.9675,31.0039,30.9585,30.9948,24625.0
2018-03-21 15:35:00,34.13,34.15,34.12,34.15,37249.0,31.0039,31.022,30.9948,31.022,37249.0
2018-03-21 15:40:00,34.15,34.15,34.11,34.11,34799.0,31.022,31.022,30.9857,30.9857,34799.0
2018-03-21 15:45:00,34.12,34.14,34.11,34.14,23787.0,30.9948,31.013,30.9857,31.013,23787.0
2018-03-21 15:50:00,34.14,34.14,34.1,34.11,55983.0,31.013,31.013,30.9766,30.9857,55983.0
2018-03-21 15:55:00,34.11,34.16,34.1,34.13,334858.0,30.9857,31.0311,30.9766,31.0039,334858.0
2018-03-22 09:30:00,33.69,33.69,33.55,33.61,71397.0,30.6042,30.6042,30.477,30.5315,71397.0
2018-03-22 09:35:00,33.6,33.66,33.59,33.65,34206.0,30.5224,30.5769,30.5133,30.5678,34206.0
2018-03-22 09:40:00,33.65,33.65,33.6,33.63,61799.0,30.5678,30.5678,30.5224,30.5497,61799.0
2018-03-22 09:45:00,33.63,33.69,33.63,33.68,33408.0,30.5497,30.6042,30.5497,30.5951,33408.0
2018-03-22 09:50:00,33.69,33.69,33.62,33.62,37126.0,30.6042,30.6042,30.5406,30.5406,37126.0
2018-03-22 09:55:00,33.63,33.65,33.62,33.63,31029.0,30.5497,30.5678,30.5406,30.5497,31029.0
2018-03-22 10:00:00,33.63,33.64,33.61,33.63,39923.0,30.5497,30.5588,30.5315,30.5497,39923.0
2018-03-22 10:05:00,33.64,33.66,33.62,33.66,37880.0,30.5588,30.5769,30.5406,30.5769,37880.0
2018-03-22 10:10:00,33.65,33.72,33.65,33.71,36299.0,30.5678,30.6314,30.5678,30.6223,36299.0
2018-03-22 10:15:00,33.71,33.71,33.67,33.68,24509.0,30.6223,30.6223,30.586,30.5951,24509.0
2018-03-22 10:20:00,33.68,33.68,33.65,33.66,11671.0,30.5951,30.5951,30.5678,30.5769,11671.0
2018-03-22 10:25:00,33.66,33.67,33.62,33.64,46016.0,30.5769,30.586,30.5406,30.5588,46016.0
2018-03-22 10:30:00,33.63,33.64,33.61,33.62,37622.0,30.5497,30.5588,30.5315,30.5406,37622.0
2018-03-22 10:35:00,33.62,33.63,33.61,33.62,40769.0,30.5406,30.5497,30.5315,30.5406,40769.0
2018-03-22 10:40:00,33.63,33.63,33.59,33.61,40805.0,30.5497,30.5497,30.5133,30.5315,40805.0
2018-03-22 10:45:00,33.61,33.61,33.58,33.59,45461.0,30.5315,30.5315,30.5043,30.5133,45461.0
2018-03-22 10:50:00,33.59,33.59,33.56,33.58,74011.0,30.5133,30.5133,30.4861,30.5043,74011.0
2018-03-22 10:55:00,33.57,33.57,33.53,33.57,65721.0,30.4952,30.4952,30.4588,30.4952,65721.0
2018-03-22 11:00:00,33.57,33.6,33.56,33.59,41621.0,30.4952,30.5224,30.4861,30.5133,41621.0
2018-03-22 11:05:00,33.59,33.6,33.55,33.56,73824.0,30.5133,30.5224,30.477,30.4861,73824.0
2018-03-22 11:10:00,33.55,33.57,33.53,33.54,82279.0,30.477,30.4952,30.4588,30.4679,82279.0
2018-03-22 11:15:00,33.54,33.57,33.54,33.55,90377.0,30.4679,30.4952,30.4679,30.477,90377.0
2018-03-22 11:20:00,33.55,33.55,33.5,33.5,35012.0,30.477,30.477,30.4316,30.4316,35012.0
2018-03-22 11:25:00,33.51,33.51,33.48,33.5,74738.0,30.4407,30.4407,30.4134,30.4316,74738.0
2018-03-22 11:30:00,33.5,33.52,33.45,33.45,80901.0,30.4316,30.4498,30.3862,30.3862,80901.0
2018-03-22 11:35:00,33.46,33.46,33.42,33.42,40901.0,30.3952,30.3952,30.3589,30.3589,40901.0
2018-03-22 11:40:00,33.42,33.43,33.38,33.43,86620.0,30.3589,30.368,30.3226,30.368,86620.0
2018-03-22 11:45:00,33.42,33.43,33.4,33.41,95051.0,30.3589,30.368,30.3407,30.3498,95051.0
2018-03-22 11:50:00,33.41,33.43,33.39,33.42,73238.0,30.3498,30.368,30.3317,30.3589,73238.0
2018-03-22 11:55:00,33.42,33.43,33.39,33.39,37866.0,30.3589,30.368,30.3317,30.3317,37866.0
2018-03-22 12:00:00,33.39,33.42,33.35,33.42,114994.0,30.3317,30.3589,30.2953,30.3589,114994.0
2018-03-22 12:05:00,33.43,33.44,33.4,33.41,71649.0,30.368,30.3771,30.3407,30.3498,71649.0
2018-03-22 12:10:00,33.41,33.42,33.38,33.39,65936.0,30.3498,30.3589,30.3226,30.3317,65936.0
2018-03-22 12:15:00,33.39,33.5,33.37,33.49,142206.0,30.3317,30.4316,30.3135,30.4225,142206.0
2018-03-22 12:20:00,33.5,33.58,33.49,33.55,111232.0,30.4316,30.5043,30.4225,30.477,111232.0
2018-03-22 12:25:00,33.55,33.61,33.54,33.59,88576.0,30.477,30.5315,30.4679,30.5133,88576.0
2018-03-22 12:30:00,33.59,33.6,33.55,33.59,101733.0,30.5133,30.5224,30.477,30.5133,101733.0
2018-03-22 12:35:00,33.59,33.6,33.56,33.57,74191.0,30.5133,30.5224,30.4861,30.4952,74191.0
2018-03-22 12:40:00,33.57,33.57,33.54,33.55,30496.0,30.4952,30.4952,30.4679,30.477,30496.0
2018-03-22 12:45:00,33.54,33.55,33.5,33.52,164849.0,30.4679,30.477,30.4316,30.4498,164849.0
2018-03-22 12:50:00,33.53,33.56,33.51,33.52,75138.0,30.4588,30.4861,30.4407,30.4498,75138.0
2018-03-22 12:55:00,33.53,33.54,33.48,33.5,84962.0,30.4588,30.4679,30.4134,30.4316,84962.0
2018-03-22 13:00:00,33.49,33.49,33.42,33.44,168658.0,30.4225,30.4225,30.3589,30.3771,168658.0
2018-03-22 13:05:00,33.44,33.46,33.42,33.45,98486.0,30.3771,30.3952,30.3589,30.3862,98486.0
2018-03-22 13:10:00,33.46,33.47,33.43,33.46,47964.0,30.3952,30.4043,30.368,30.3952,47964.0
2018-03-22 13:15:00,33.47,33.48,33.46,33.47,48814.0,30.4043,30.4134,30.3952,30.4043,48814.0
2018-03-22 13:20:00,33.46,33.57,33.46,33.57,36013.0,30.3952,30.4952,30.3952,30.4952,36013.0
2018-03-22 13:25:00,33.58,33.61,33.56,33.61,68087.0,30.5043,30.5315,30.4861,30.5315,68087.0
2018-03-22 13:30:00,33.61,33.63,33.59,33.61,40525.0,30.5315,30.5497,30.5133,30.5315,40525.0
2018-03-22 13:35:00,33.62,33.63,33.6,33.61,48062.0,30.5406,30.5497,30.5224,30.5315,48062.0
2018-03-22 13:40:00,33.62,33.62,33.61,33.62,10200.0,30.5406,30.5406,30.5315,30.5406,10200.0
2018-03-22 13:45:00,33.62,33.64,33.59,33.6,63071.0,30.5406,30.5588,30.5133,30.5224,63071.0
2018-03-22 13:50:00,33.6,33.6,33.56,33.56,57937.0,30.5224,30.5224,30.4861,30.4861,57937.0
2018-03-22 13:55:00,33.57,33.59,33.56,33.58,26470.0,30.4952,30.5133,30.4861,30.5043,26470.0
2018-03-22 14:00:00,33.58,33.59,33.56,33.56,33560.0,30.5043,30.5133,30.4861,30.4861,33560.0
2018-03-22 14:05:00,33.56,33.57,33.54,33.55,74730.0,30.4861,30.4952,30.4679,30.477,74730.0
2018-03-22 14:10:00,33.55,33.57,33.54,33.57,17740.0,30.477,30.4952,30.4679,30.4952,17740.0
2018-03-22 14:15:00,33.58,33.58,33.55,33.55,27853.0,30.5043,30.5043,30.477,30.477,27853.0
2018-03-22 14:20:00,33.55,33.56,33.51,33.51,50750.0,30.477,30.4861,30.4407,30.4407,50750.0
2018-03-22 14:25:00,33.51,33.52,33.47,33.47,62793.0,30.4407,30.4498,30.4043,30.4043,62793.0
2018-03-22 14:30:00,33.47,33.49,33.45,33.48,57555.0,30.4043,30.4225,30.3862,30.4134,57555.0
2018-03-22 14:35:00,33.48,33.52,33.48,33.52,30432.0,30.4134,30.4498,30.4134,30.4498,30432.0
2018-03-22 14:40:00,33.52,33.52,33.48,33.49,41291.0,30.4498,30.4498,30.4134,30.4225,41291.0
2018-03-22 14:45:00,33.5,33.54,33.48,33.52,64746.0,30.4316,30.4679,30.4134,30.4498,64746.0
2018-03-22 14:50:00,33.51,33.52,33.49,33.49,35010.0,30.4407,30.4498,30.4225,30.4225,35010.0
2018-03-22 14:55:00,33.49,33.49,33.45,33.46,29995.0,30.4225,30.4225,30.3862,30.3952,29995.0
2018-03-22 15:00:00,33.46,33.51,33.45,33.5,35053.0,30.3952,30.4407,30.3862,30.4316,35053.0
2018-03-22 15:05:00,33.5,33.5,33.45,33.45,24071.0,30.4316,30.4316,30.3862,30.3862,24071.0
2018-03-22 15:10:00,33.45,33.46,33.43,33.44,20589.0,30.3862,30.3952,30.368,30.3771,20589.0
2018-03-22 15:15:00,33.43,33.44,33.4,33.41,80134.0,30.368,30.3771,30.3407,30.3498,80134.0
2018-03-22 15:20:00,33.42,33.46,33.42,33.44,36415.0,30.3589,30.3952,30.3589,30.3771,36415.0
2018-03-22 15:25:00,33.43,33.44,33.39,33.39,45158.0,30.368,30.3771,30.3317,30.3317,45158.0
2018-03-22 15:30:00,33.4,33.41,33.37,33.38,131554.0,30.3407,30.3498,30.3135,30.3226,131554.0
2018-03-22 15:35:00,33.39,33.39,33.35,33.36,174801.0,30.3317,30.3317,30.2953,30.3044,174801.0
2018-03-22 15:40:00,33.36,33.37,33.34,33.35,53459.0,30.3044,30.3135,30.2862,30.2953,53459.0
2018-03-22 15:45:00,33.36,33.39,33.32,33.38,241092.0,30.3044,30.3317,30.2681,30.3226,241092.0
2018-03-22 15:50:00,33.38,33.4,33.32,33.34,268671.0,30.3226,30.3407,30.2681,30.2862,268671.0
2018-03-22 15:55:00,33.33,33.34,33.29,33.32,439139.0,30.2772,30.2862,30.2408,30.2681,439139.0
2018-03-23 09:30:00,33.44,33.6,33.36,33.48,217758.0,30.3771,30.5224,30.3044,30.4134,217758.0
2018-03-23 09:35:00,33.47,33.48,33.43,33.45,117082.0,30.4043,30.4134,30.368,30.3862,117082.0
2018-03-23 09:40:00,33.45,33.45,33.4,33.4,117285.0,30.3862,30.3862,30.3407,30.3407,117285.0
2018-03-23 09:45:00,33.41,33.41,33.37,33.4,84192.0,30.3498,30.3498,30.3135,30.3407,84192.0
2018-03-23 09:50:00,33.4,33.47,33.39,33.47,68222.0,30.3407,30.4043,30.3317,30.4043,68222.0
2018-03-23 09:55:00,33.47,33.5,33.45,33.46,100311.0,30.4043,30.4316,30.3862,30.3952,100311.0
2018-03-23 10:00:00,33.45,33.51,33.45,33.48,108796.0,30.3862,30.4407,30.3862,30.4134,108796.0
2018-03-23 10:05:00,33.49,33.52,33.46,33.5,73623.0,30.4225,30.4498,30.3952,30.4316,73623.0
2018-03-23 10:10:00,33.5,33.53,33.45,33.47,100071.0,30.4316,30.4588,30.3862,30.4043,100071.0
2018-03-23 10:15:00,33.47,33.49,33.44,33.46,66372.0,30.4043,30.4225,30.3771,30.3952,66372.0
2018-03-23 10:20:00,33.45,33.45,33.42,33.43,70111.0,30.3862,30.3862,30.3589,30.368,70111.0
2018-03-23 10:25:00,33.43,33.46,33.42,33.46,27896.0,30.368,30.3952,30.3589,30.3952,27896.0
2018-03-23 10:30:00,33.46,33.49,33.43,33.48,58991.0,30.3952,30.4225,30.368,30.4134,58991.0
2018-03-23 10:35:00,33.47,33.48,33.42,33.43,73864.0,30.4043,30.4134,30.3589,30.368,73864.0
2018-03-23 10:40:00,33.42,33.47,33.42,33.44,84110.0,30.3589,30.4043,30.3589,30.3771,84110.0
2018-03-23 10:45:00,33.45,33.49,33.44,33.45,46020.0,30.3862,30.4225,30.3771,30.3862,46020.0
2018-03-23 10:50:00,33.45,33.48,33.39,33.48,58455.0,30.3862,30.4134,30.3317,30.4134,58455.0
2018-03-23 10:55:00,33.48,33.49,33.46,33.48,23745.0,30.4134,30.4225,30.3952,30.4134,23745.0
2018-03-23 11:00:00,33.48,33.49,33.44,33.45,22095.0,30.4134,30.4225,30.3771,30.3862,22095.0
2018-03-23 11:05:00,33.45,33.45,33.44,33.45,9424.0,30.3862,30.3862,30.3771,30.3862,9424.0
2018-03-23 11:10:00,33.45,33.45,33.41,33.43,32668.0,30.3862,30.3862,30.3498,30.368,32668.0
2018-03-23 11:15:00,33.43,33.44,33.41,33.43,26202.0,30.368,30.3771,30.3498,30.368,26202.0
2018-03-23 11:20:00,33.43,33.44,33.41,33.43,19439.0,30.368,30.3771,30.3498,30.368,19439.0
2018-03-23 11:25:00,33.43,33.44,33.4,33.41,24609.0,30.368,30.3771,30.3407,30.3498,24609.0
2018-03-23 11:30:00,33.41,33.42,33.41,33.41,5330.0,30.3498,30.3589,30.3498,30.3498,5330.0
2018-03-23 11:35:00,33.41,33.42,33.37,33.37,39161.0,30.3498,30.3589,30.3135,30.3135,39161.0
2018-03-23 11:40:00,33.37,33.38,33.35,33.36,28551.0,30.3135,30.3226,30.2953,30.3044,28551.0
2018-03-23 11:45:00,33.36,33.36,33.31,33.32,60375.0,30.3044,30.3044,30.259,30.2681,60375.0
2018-03-23 11:50:00,33.32,33.33,33.28,33.3,35394.0,30.2681,30.2772,30.2317,30.2499,35394.0
2018-03-23 11:55:00,33.3,33.31,33.26,33.27,25499.0,30.2499,30.259,30.2136,30.2227,25499.0
2018-03-23 12:00:00,33.27,33.34,33.26,33.3,59143.0,30.2227,30.2862,30.2136,30.2499,59143.0
2018-03-23 12:05:00,33.32,33.33,33.28,33.32,76843.0,30.2681,30.2772,30.2317,30.2681,76843.0
2018-03-23 12:10:00,33.32,33.33,33.27,33.3,49392.0,30.2681,30.2772,30.2227,30.2499,49392.0
2018-03-23 12:15:00,33.3,33.31,33.28,33.28,19212.0,30.2499,30.259,30.2317,30.2317,19212.0
2018-03-23 12:20:00,33.27,33.3,33.27,33.3,24644.0,30.2227,30.2499,30.2227,30.2499,24644.0
2018-03-23 12:25:00,33.31,33.34,33.3,33.34,69721.0,30.259,30.2862,30.2499,30.2862,69721.0
2018-03-23 12:30:00,33.34,33.34,33.3,33.31,31368.0,30.2862,30.2862,30.2499,30.259,31368.0
2018-03-23 12:35:00,33.31,33.31,33.28,33.28,29707.0,30.259,30.259,30.2317,30.2317,29707.0
2018-03-23 12:40:00,33.28,33.29,33.26,33.27,29128.0,30.2317,30.2408,30.2136,30.2227,29128.0
2018-03-23 12:45:00,33.27,33.31,33.26,33.29,20145.0,30.2227,30.259,30.2136,30.2408,20145.0
2018-03-23 12:50:00,33.3,33.31,33.27,33.3,43261.0,30.2499,30.259,30.2227,30.2499,43261.0
2018-03-23 12:55:00,33.29,33.29,33.27,33.28,9806.0,30.2408,30.2408,30.2227,30.2317,9806.0
2018-03-23 13:00:00,33.28,33.33,33.27,33.3,81591.0,30.2317,30.2772,30.2227,30.2499,81591.0
2018-03-23 13:05:00,33.3,33.32,33.29,33.32,65250.0,30.2499,30.2681,30.2408,30.2681,65250.0
2018-03-23 13:10:00,33.33,33.36,33.31,33.34,35584.0,30.2772,30.3044,30.259,30.2862,35584.0
2018-03-23 13:15:00,33.33,33.35,33.32,33.35,19200.0,30.2772,30.2953,30.2681,30.2953,19200.0
2018-03-23 13:20:00,33.35,33.39,33.33,33.38,36922.0,30.2953,30.3317,30.2772,30.3226,36922.0
2018-03-23 13:25:00,33.38,33.39,33.36,33.38,43794.0,30.3226,30.3317,30.3044,30.3226,43794.0
2018-03-23 13:30:00,33.38,33.4,33.33,33.35,37706.0,30.3226,30.3407,30.2772,30.2953,37706.0
2018-03-23 13:35:00,33.35,33.36,33.34,33.34,12873.0,30.2953,30.3044,30.2862,30.2862,12873.0
2018-03-23 13:40:00,33.35,33.36,33.32,33.36,39618.0,30.2953,30.3044,30.2681,30.3044,39618.0
2018-03-23 13:45:00,33.36,33.38,33.35,33.38,12054.0,30.3044,30.3226,30.2953,30.3226,12054.0
2018-03-23 13:50:00,33.38,33.41,33.37,33.41,28990.0,30.3226,30.3498,30.3135,30.3498,28990.0
2018-03-23 13:55:00,33.41,33.43,33.4,33.41,69228.0,30.3498,30.368,30.3407,30.3498,69228.0
2018-03-23 14:00:00,33.41,33.41,33.37,33.37,49666.0,30.3498,30.3498,30.3135,30.3135,49666.0
2018-03-23 14:05:00,33.38,33.38,33.34,33.34,18296.0,30.3226,30.3226,30.2862,30.2862,18296.0
2018-03-23 14:10:00,33.34,33.35,33.33,33.33,15665.0,30.2862,30.2953,30.2772,30.2772,15665.0
2018-03-23 14:15:00,33.31,33.33,33.29,33.32,21216.0,30.259,30.2772,30.2408,30.2681,21216.0
2018-03-23 14:20:00,33.31,33.31,33.28,33.3,42360.0,30.259,30.259,30.2317,30.2499,42360.0
2018-03-23 14:25:00,33.3,33.31,33.27,33.31,22668.0,30.2499,30.259,30.2227,30.259,22668.0
2018-03-23 14:30:00,33.3,33.31,33.27,33.28,26490.0,30.2499,30.259,30.2227,30.2317,26490.0
2018-03-23 14:35:00,33.28,33.29,33.27,33.27,14000.0,30.2317,30.2408,30.2227,30.2227,14000.0
2018-03-23 14:40:00,33.27,33.3,33.27,33.27,52736.0,30.2227,30.2499,30.2227,30.2227,52736.0
2018-03-23 14:45:00,33.27,33.28,33.24,33.27,61250.0,30.2227,30.2317,30.1954,30.2227,61250.0
2018-03-23 14:50:00,33.26,33.27,33.23,33.26,53819.0,30.2136,30.2227,30.1863,30.2136,53819.0
2018-03-23 14:55:00,33.25,33.25,33.18,33.19,94059.0,30.2045,30.2045,30.1409,30.15,94059.0
2018-03-23 15:00:00,33.19,33.2,33.15,33.17,91811.0,30.15,30.1591,30.1136,30.1318,91811.0
2018-03-23 15:05:00,33.17,33.19,33.14,33.15,63978.0,30.1318,30.15,30.1046,30.1136,63978.0
2018-03-23 15:10:00,33.15,33.22,33.14,33.21,55688.0,30.1136,30.1772,30.1046,30.1681,55688.0
2018-03-23 15:15:00,33.22,33.26,33.21,33.21,92797.0,30.1772,30.2136,30.1681,30.1681,92797.0
2018-03-23 15:20:00,33.21,33.21,33.14,33.14,71963.0,30.1681,30.1681,30.1046,30.1046,71963.0
2018-03-23 15:25:00,33.15,33.18,33.14,33.17,47704.0,30.1136,30.1409,30.1046,30.1318,47704.0
2018-03-23 15:30:00,33.16,33.16,33.11,33.13,59544.0,30.1227,30.1227,30.0773,30.0955,59544.0
2018-03-23 15:35:00,33.13,33.14,33.09,33.13,65073.0,30.0955,30.1046,30.0591,30.0955,65073.0
2018-03-23 15:40:00,33.12,33.14,33.08,33.09,86287.0,30.0864,30.1046,30.0501,30.0591,86287.0
2018-03-23 15:45:00,33.08,33.09,33.06,33.08,136208.0,30.0501,30.0591,30.0319,30.0501,136208.0
2018-03-23 15:50:00,33.07,33.07,33.01,33.02,223651.0,30.041,30.041,29.9865,29.9956,223651.0
2018-03-23 15:55:00,33.01,33.04,32.97,32.98,421783.0,29.9865,30.0137,29.9501,29.9592,421783.0
2018-03-26 09:30:00,33.89,33.94,33.84,33.87,148035.0,30.7859,30.8313,30.7404,30.7677,148035.0
2018-03-26 09:35:00,33.87,33.9,33.83,33.9,125260.0,30.7677,30.7949,30.7314,30.7949,125260.0
2018-03-26 09:40:00,33.9,33.92,33.86,33.87,71870.0,30.7949,30.8131,30.7586,30.7677,71870.0
2018-03-26 09:45:00,33.87,33.89,33.85,33.87,37719.0,30.7677,30.7859,30.7495,30.7677,37719.0
2018-03-26 09:50:00,33.87,33.87,33.85,33.86,72501.0,30.7677,30.7677,30.7495,30.7586,72501.0
2018-03-26 09:55:00,33.86,33.88,33.85,33.86,49983.0,30.7586,30.7768,30.7495,30.7586,49983.0
2018-03-26 10:00:00,33.86,33.89,33.86,33.88,65353.0,30.7586,30.7859,30.7586,30.7768,65353.0
2018-03-26 10:05:00,33.88,33.92,33.85,33.91,139687.0,30.7768,30.8131,30.7495,30.804,139687.0
2018-03-26 10:10:00,33.92,33.92,33.9,33.9,50684.0,30.8131,30.8131,30.7949,30.7949,50684.0
2018-03-26 10:15:00,33.91,33.92,33.9,33.92,51258.0,30.804,30.8131,30.7949,30.8131,51258.0
2018-03-26 10:20:00,33.92,33.93,33.9,33.91,31586.0,30.8131,30.8222,30.7949,30.804,31586.0
2018-03-26 10:25:00,33.91,33.92,33.89,33.9,52372.0,30.804,30.8131,30.7859,30.7949,52372.0
2018-03-26 10:30:00,33.9,33.91,33.88,33.91,58499.0,30.7949,30.804,30.7768,30.804,58499.0
2018-03-26 10:35:00,33.91,33.93,33.89,33.91,26456.0,30.804,30.8222,30.7859,30.804,26456.0
2018-03-26 10:40:00,33.91,33.91,33.88,33.89,108400.0,30.804,30.804,30.7768,30.7859,108400.0
2018-03-26 10:45:00,33.89,33.9,33.86,33.89,105634.0,30.7859,30.7949,30.7586,30.7859,105634.0
2018-03-26 10:50:00,33.88,33.89,33.86,33.87,19242.0,30.7768,30.7859,30.7586,30.7677,19242.0
2018-03-26 10:55:00,33.86,33.88,33.82,33.83,32546.0,30.7586,30.7768,30.7223,30.7314,32546.0
2018-03-26 11:00:00,33.83,33.84,33.81,33.83,75633.0,30.7314,30.7404,30.7132,30.7314,75633.0
2018-03-26 11:05:00,33.82,33.82,33.75,33.76,78653.0,30.7223,30.7223,30.6587,30.6678,78653.0
2018-03-26 11:10:00,33.76,33.78,33.74,33.74,42644.0,30.6678,30.6859,30.6496,30.6496,42644.0
2018-03-26 11:15:00,33.75,33.75,33.7,33.7,44434.0,30.6587,30.6587,30.6133,30.6133,44434.0
2018-03-26 11:20:00,33.7,33.76,33.69,33.76,49511.0,30.6133,30.6678,30.6042,30.6678,49511.0
2018-03-26 11:25:00,33.77,33.78,33.75,33.77,22117.0,30.6769,30.6859,30.6587,30.6769,22117.0
2018-03-26 11:30:00,33.76,33.79,33.72,33.77,33943.0,30.6678,30.695,30.6314,30.6769,33943.0
2018-03-26 11:35:00,33.78,33.8,33.77,33.79,21991.0,30.6859,30.7041,30.6769,30.695,21991.0
2018-03-26 11:40:00,33.79,33.82,33.78,33.82,30473.0,30.695,30.7223,30.6859,30.7223,30473.0
2018-03-26 11:45:00,33.81,33.82,33.79,33.8,20593.0,30.7132,30.7223,30.695,30.7041,20593.0
2018-03-26 11:50:00,33.81,33.85,33.8,33.83,40907.0,30.7132,30.7495,30.7041,30.7314,40907.0
2018-03-26 11:55:00,33.83,33.84,33.79,33.8,18294.0,30.7314,30.7404,30.695,30.7041,18294.0
2018-03-26 12:00:00,33.8,33.81,33.74,33.75,37896.0,30.7041,30.7132,30.6496,30.6587,37896.0
2018-03-26 12:05:00,33.75,33.8,33.74,33.79,25342.0,30.6587,30.7041,30.6496,30.695,25342.0
2018-03-26 12:10:00,33.8,33.82,33.79,33.82,9570.0,30.7041,30.7223,30.695,30.7223,9570.0
2018-03-26 12:15:00,33.83,33.83,33.79,33.81,17393.0,30.7314,30.7314,30.695,30.7132,17393.0
2018-03-26 12:20:00,33.81,33.84,33.8,33.84,17309.0,30.7132,30.7404,30.7041,30.7404,17309.0
2018-03-26 12:25:00,33.84,33.87,33.83,33.85,21853.0,30.7404,30.7677,30.7314,30.7495,21853.0
2018-03-26 12:30:00,33.86,33.87,33.84,33.87,17180.0,30.7586,30.7677,30.7404,30.7677,17180.0
2018-03-26 12:35:00,33.87,33.9,33.86,33.86,27832.0,30.7677,30.7949,30.7586,30.7586,27832.0
2018-03-26 12:40:00,33.86,33.88,33.86,33.86,8160.0,30.7586,30.7768,30.7586,30.7586,8160.0
2018-03-26 12:45:00,33.86,33.86,33.83,33.83,11120.0,30.7586,30.7586,30.7314,30.7314,11120.0
2018-03-26 12:50:00,33.83,33.85,33.83,33.84,8222.0,30.7314,30.7495,30.7314,30.7404,8222.0
2018-03-26 12:55:00,33.84,33.86,33.84,33.85,11545.0,30.7404,30.7586,30.7404,30.7495,11545.0
2018-03-26 13:00:00,33.84,33.89,33.84,33.87,9514.0,30.7404,30.7859,30.7404,30.7677,9514.0
2018-03-26 13:05:00,33.86,33.89,33.86,33.86,26500.0,30.7586,30.7859,30.7586,30.7586,26500.0
2018-03-26 13:10:00,33.87,33.91,33.86,33.9,7888.0,30.7677,30.804,30.7586,30.7949,7888.0
2018-03-26 13:15:00,33.9,33.91,33.89,33.9,10423.0,30.7949,30.804,30.7859,30.7949,10423.0
2018-03-26 13:20:00,33.9,33.9,33.88,33.88,7297.0,30.7949,30.7949,30.7768,30.7768,7297.0
2018-03-26 13:25:00,33.88,33.88,33.86,33.86,5847.0,30.7768,30.7768,30.7586,30.7586,5847.0
2018-03-26 13:30:00,33.86,33.87,33.83,33.83,11608.0,30.7586,30.7677,30.7314,30.7314,11608.0
2018-03-26 13:35:00,33.84,33.87,33.83,33.87,8950.0,30.7404,30.7677,30.7314,30.7677,8950.0
2018-03-26 13:40:00,33.87,33.9,33.86,33.86,7999.0,30.7677,30.7949,30.7586,30.7586,7999.0
2018-03-26 13:45:00,33.86,33.88,33.86,33.88,5794.0,30.7586,30.7768,30.7586,30.7768,5794.0
2018-03-26 13:50:00,33.88,33.88,33.84,33.84,3558.0,30.7768,30.7768,30.7404,30.7404,3558.0
2018-03-26 13:55:00,33.84,33.85,33.83,33.85,14051.0,30.7404,30.7495,30.7314,30.7495,14051.0
2018-03-26 14:00:00,33.86,33.89,33.86,33.89,15844.0,30.7586,30.7859,30.7586,30.7859,15844.0
2018-03-26 14:05:00,33.89,33.92,33.87,33.91,17909.0,30.7859,30.8131,30.7677,30.804,17909.0
2018-03-26 14:10:00,33.91,33.94,33.91,33.93,19688.0,30.804,30.8313,30.804,30.8222,19688.0
2018-03-26 14:15:00,33.93,33.94,33.92,33.94,12113.0,30.8222,30.8313,30.8131,30.8313,12113.0
2018-03-26 14:20:00,33.95,33.96,33.91,33.91,34391.0,30.8404,30.8495,30.804,30.804,34391.0
2018-03-26 14:25:00,33.92,33.95,33.92,33.94,28538.0,30.8131,30.8404,30.8131,30.8313,28538.0
2018-03-26 14:30:00,33.95,33.97,33.92,33.93,15680.0,30.8404,30.8585,30.8131,30.8222,15680.0
2018-03-26 14:35:00,33.93,33.94,33.92,33.93,16707.0,30.8222,30.8313,30.8131,30.8222,16707.0
2018-03-26 14:40:00,33.92,33.93,33.91,33.91,18550.0,30.8131,30.8222,30.804,30.804,18550.0
2018-03-26 14:45:00,33.92,33.92,33.9,33.91,11267.0,30.8131,30.8131,30.7949,30.804,11267.0
2018-03-26 14:50:00,33.91,33.96,33.9,33.96,17161.0,30.804,30.8495,30.7949,30.8495,17161.0
2018-03-26 14:55:00,33.96,33.96,33.91,33.91,19103.0,30.8495,30.8495,30.804,30.804,19103.0
2018-03-26 15:00:00,33.91,33.95,33.91,33.94,9861.0,30.804,30.8404,30.804,30.8313,9861.0
2018-03-26 15:05:00,33.94,33.98,33.93,33.98,15336.0,30.8313,30.8676,30.8222,30.8676,15336.0
2018-03-26 15:10:00,33.98,33.99,33.97,33.98,12155.0,30.8676,30.8767,30.8585,30.8676,12155.0
2018-03-26 15:15:00,33.97,33.99,33.97,33.99,6250.0,30.8585,30.8767,30.8585,30.8767,6250.0
2018-03-26 15:20:00,34.0,34.01,33.98,34.0,38310.0,30.8858,30.8949,30.8676,30.8858,38310.0
2018-03-26 15:25:00,33.99,34.01,33.99,34.0,48283.0,30.8767,30.8949,30.8767,30.8858,48283.0
2018-03-26 15:30:00,34.01,34.02,33.99,33.99,77596.0,30.8949,30.904,30.8767,30.8767,77596.0
2018-03-26 15:35:00,33.99,33.99,33.96,33.99,29522.0,30.8767,30.8767,30.8495,30.8767,29522.0
2018-03-26 15:40:00,33.99,34.0,33.98,34.0,27815.0,30.8767,30.8858,30.8676,30.8858,27815.0
2018-03-26 15:45:00,34.0,34.01,33.99,34.0,71242.0,30.8858,30.8949,30.8767,30.8858,71242.0
2018-03-26 15:50:00,34.0,34.01,33.96,34.01,231898.0,30.8858,30.8949,30.8495,30.8949,231898.0
2018-03-26 15:55:00,34.01,34.02,33.98,34.01,317927.0,30.8949,30.904,30.8676,30.8949,317927.0
2018-03-27 09:30:00,33.97,33.99,33.85,33.86,58504.0,30.8585,30.8767,30.7495,30.7586,58504.0
2018-03-27 09:35:00,33.86,33.9,33.83,33.9,199537.0,30.7586,30.7949,30.7314,30.7949,199537.0
2018-03-27 09:40:00,33.91,33.94,33.89,33.92,43686.0,30.804,30.8313,30.7859,30.8131,43686.0
2018-03-27 09:45:00,33.92,33.92,33.87,33.88,49123.0,30.8131,30.8131,30.7677,30.7768,49123.0
2018-03-27 09:50:00,33.88,33.9,33.87,33.89,27502.0,30.7768,30.7949,30.7677,30.7859,27502.0
2018-03-27 09:55:00,33.89,33.95,33.89,33.95,65959.0,30.7859,30.8404,30.7859,30.8404,65959.0
2018-03-27 10:00:00,33.95,33.96,33.92,33.96,60031.0,30.8404,30.8495,30.8131,30.8495,60031.0
2018-03-27 10:05:00,33.95,33.97,33.91,33.94,34224.0,30.8404,30.8585,30.804,30.8313,34224.0
2018-03-27 10:10:00,33.93,33.93,33.87,33.88,56441.0,30.8222,30.8222,30.7677,30.7768,56441.0
2018-03-27 10:15:00,33.89,33.92,33.86,33.91,41828.0,30.7859,30.8131,30.7586,30.804,41828.0
2018-03-27 10:20:00,33.91,33.93,33.89,33.91,40970.0,30.804,30.8222,30.7859,30.804,40970.0
2018-03-27 10:25:00,33.91,33.94,33.9,33.93,29929.0,30.804,30.8313,30.7949,30.8222,29929.0
2018-03-27 10:30:00,33.93,33.93,33.88,33.9,34532.0,30.8222,30.8222,30.7768,30.7949,34532.0
2018-03-27 10:35:00,33.9,33.92,33.89,33.91,58622.0,30.7949,30.8131,30.7859,30.804,58622.0
2018-03-27 10:40:00,33.91,33.95,33.9,33.95,33161.0,30.804,30.8404,30.7949,30.8404,33161.0
2018-03-27 10:45:00,33.95,33.96,33.91,33.91,23949.0,30.8404,30.8495,30.804,30.804,23949.0
2018-03-27 10:50:00,33.91,33.94,33.9,33.92,28737.0,30.804,30.8313,30.7949,30.8131,28737.0
2018-03-27 10:55:00,33.92,33.95,33.9,33.91,39162.0,30.8131,30.8404,30.7949,30.804,39162.0
2018-03-27 11:00:00,33.91,33.93,33.88,33.91,22764.0,30.804,30.8222,30.7768,30.804,22764.0
2018-03-27 11:05:00,33.91,33.95,33.89,33.94,58470.0,30.804,30.8404,30.7859,30.8313,58470.0
2018-03-27 11:10:00,33.94,33.95,33.91,33.95,68359.0,30.8313,30.8404,30.804,30.8404,68359.0
2018-03-27 11:15:00,33.94,33.99,33.93,33.98,28914.0,30.8313,30.8767,30.8222,30.8676,28914.0
2018-03-27 11:20:00,33.98,33.98,33.95,33.98,10152.0,30.8676,30.8676,30.8404,30.8676,10152.0
2018-03-27 11:25:00,33.98,33.99,33.96,33.97,26733.0,30.8676,30.8767,30.8495,30.8585,26733.0
2018-03-27 11:30:00,33.98,34.0,33.97,34.0,22870.0,30.8676,30.8858,30.8585,30.8858,22870.0
2018-03-27 11:35:00,33.99,34.01,33.99,34.01,3700.0,30.8767,30.8949,30.8767,30.8949,3700.0
2018-03-27 11:40:00,34.01,34.03,34.01,34.03,5204.0,30.8949,30.913,30.8949,30.913,5204.0
2018-03-27 11:45:00,34.03,34.08,34.03,34.05,14375.0,30.913,30.9585,30.913,30.9312,14375.0
2018-03-27 11:50:00,34.06,34.07,34.05,34.06,25733.0,30.9403,30.9494,30.9312,30.9403,25733.0
2018-03-27 11:55:00,34.06,34.06,34.04,34.05,6796.0,30.9403,30.9403,30.9221,30.9312,6796.0
2018-03-27 12:00:00,34.06,34.07,34.04,34.07,9079.0,30.9403,30.9494,30.9221,30.9494,9079.0
2018-03-27 12:05:00,34.07,34.07,34.01,34.03,10750.0,30.9494,30.9494,30.8949,30.913,10750.0
2018-03-27 12:10:00,34.03,34.06,34.03,34.05,10199.0,30.913,30.9403,30.913,30.9312,10199.0
2018-03-27 12:15:00,34.05,34.07,34.04,34.07,4751.0,30.9312,30.9494,30.9221,30.9494,4751.0
2018-03-27 12:20:00,34.07,34.07,34.04,34.05,8630.0,30.9494,30.9494,30.9221,30.9312,8630.0
2018-03-27 12:25:00,34.05,34.05,34.01,34.02,11348.0,30.9312,30.9312,30.8949,30.904,11348.0
2018-03-27 12:30:00,34.01,34.01,33.96,33.98,16078.0,30.8949,30.8949,30.8495,30.8676,16078.0
2018-03-27 12:35:00,33.99,34.01,33.97,33.99,7547.0,30.8767,30.8949,30.8585,30.8767,7547.0
2018-03-27 12:40:00,34.0,34.04,33.99,34.04,10404.0,30.8858,30.9221,30.8767,30.9221,10404.0
2018-03-27 12:45:00,34.03,34.08,34.02,34.07,112682.0,30.913,30.9585,30.904,30.9494,112682.0
2018-03-27 12:50:00,34.07,34.09,34.05,34.08,59923.0,30.9494,30.9675,30.9312,30.9585,59923.0
2018-03-27 12:55:00,34.09,34.11,34.07,34.1,51717.0,30.9675,30.9857,30.9494,30.9766,51717.0
2018-03-27 13:00:00,34.1,34.13,34.09,34.12,39117.0,30.9766,31.0039,30.9675,30.9948,39117.0
2018-03-27 13:05:00,34.12,34.13,34.1,34.11,15458.0,30.9948,31.0039,30.9766,30.9857,15458.0
2018-03-27 13:10:00,34.11,34.12,34.09,34.12,15850.0,30.9857,30.9948,30.9675,30.9948,15850.0
2018-03-27 13:15:00,34.12,34.13,34.1,34.1,7473.0,30.9948,31.0039,30.9766,30.9766,7473.0
2018-03-27 13:20:00,34.1,34.1,34.05,34.05,19778.0,30.9766,30.9766,30.9312,30.9312,19778.0
2018-03-27 13:25:00,34.06,34.08,34.05,34.05,8031.0,30.9403,30.9585,30.9312,30.9312,8031.0
2018-03-27 13:30:00,34.05,34.06,34.04,34.06,11269.0,30.9312,30.9403,30.9221,30.9403,11269.0
2018-03-27 13:35:00,34.05,34.05,34.01,34.01,11597.0,30.9312,30.9312,30.8949,30.8949,11597.0
2018-03-27 13:40:00,34.01,34.06,34.01,34.04,31233.0,30.8949,30.9403,30.8949,30.9221,31233.0
2018-03-27 13:45:00,34.04,34.04,33.99,34.0,22169.0,30.9221,30.9221,30.8767,30.8858,22169.0
2018-03-27 13:50:00,34.0,34.0,33.96,33.99,18420.0,30.8858,30.8858,30.8495,30.8767,18420.0
2018-03-27 13:55:00,34.0,34.04,33.98,34.03,11575.0,30.8858,30.9221,30.8676,30.913,11575.0
2018-03-27 14:00:00,34.03,34.03,33.94,33.95,53143.0,30.913,30.913,30.8313,30.8404,53143.0
2018-03-27 14:05:00,33.95,33.97,33.94,33.95,59318.0,30.8404,30.8585,30.8313,30.8404,59318.0
2018-03-27 14:10:00,33.95,34.02,33.95,34.02,23281.0,30.8404,30.904,30.8404,30.904,23281.0
2018-03-27 14:15:00,34.01,34.04,34.01,34.04,12100.0,30.8949,30.9221,30.8949,30.9221,12100.0
2018-03-27 14:20:00,34.03,34.04,34.0,34.01,14450.0,30.913,30.9221,30.8858,30.8949,14450.0
2018-03-27 14:25:00,34.0,34.0,33.95,33.95,8569.0,30.8858,30.8858,30.8404,30.8404,8569.0
2018-03-27 14:30:00,33.95,33.99,33.93,33.99,16432.0,30.8404,30.8767,30.8222,30.8767,16432.0
2018-03-27 14:35:00,33.98,33.99,33.97,33.99,25039.0,30.8676,30.8767,30.8585,30.8767,25039.0
2018-03-27 14:40:00,33.99,34.01,33.99,34.0,15344.0,30.8767,30.8949,30.8767,30.8858,15344.0
2018-03-27 14:45:00,33.99,33.99,33.91,33.92,26884.0,30.8767,30.8767,30.804,30.8131,26884.0
2018-03-27 14:50:00,33.92,33.94,33.92,33.92,13760.0,30.8131,30.8313,30.8131,30.8131,13760.0
2018-03-27 14:55:00,33.91,33.92,33.87,33.87,44656.0,30.804,30.8131,30.7677,30.7677,44656.0
2018-03-27 15:00:00,33.87,33.88,33.83,33.83,62428.0,30.7677,30.7768,30.7314,30.7314,62428.0
2018-03-27 15:05:00,33.84,33.84,33.77,33.84,92676.0,30.7404,30.7404,30.6769,30.7404,92676.0
2018-03-27 15:10:00,33.85,33.86,33.81,33.82,48286.0,30.7495,30.7586,30.7132,30.7223,48286.0
2018-03-27 15:15:00,33.82,33.86,33.82,33.82,54554.0,30.7223,30.7586,30.7223,30.7223,54554.0
2018-03-27 15:20:00,33.82,33.82,33.79,33.79,40203.0,30.7223,30.7223,30.695,30.695,40203.0
2018-03-27 15:25:00,33.79,33.8,33.77,33.77,55349.0,30.695,30.7041,30.6769,30.6769,55349.0
2018-03-27 15:30:00,33.77,33.78,33.7,33.74,94565.0,30.6769,30.6859,30.6133,30.6496,94565.0
2018-03-27 15:35:00,33.74,33.81,33.74,33.78,102542.0,30.6496,30.7132,30.6496,30.6859,102542.0
2018-03-27 15:40:00,33.78,33.79,33.7,33.7,74533.0,30.6859,30.695,30.6133,30.6133,74533.0
2018-03-27 15:45:00,33.7,33.73,33.66,33.7,199441.0,30.6133,30.6405,30.5769,30.6133,199441.0
2018-03-27 15:50:00,33.7,33.79,33.69,33.73,175169.0,30.6133,30.695,30.6042,30.6405,175169.0
2018-03-27 15:55:00,33.73,33.76,33.7,33.71,363486.0,30.6405,30.6678,30.6133,30.6223,363486.0
2018-03-28 09:30:00,33.6,33.7,33.58,33.63,54344.0,30.5224,30.6133,30.5043,30.5497,54344.0
2018-03-28 09:35:00,33.64,33.67,33.54,33.55,88690.0,30.5588,30.586,30.4679,30.477,88690.0
2018-03-28 09:40:00,33.55,33.59,33.53,33.57,151887.0,30.477,30.5133,30.4588,30.4952,151887.0
2018-03-28 09:45:00,33.57,33.61,33.54,33.61,50642.0,30.4952,30.5315,30.4679,30.5315,50642.0
2018-03-28 09:50:00,33.61,33.63,33.58,33.61,67673.0,30.5315,30.5497,30.5043,30.5315,67673.0
2018-03-28 09:55:00,33.61,33.62,33.58,33.6,60011.0,30.5315,30.5406,30.5043,30.5224,60011.0
2018-03-28 10:00:00,33.6,33.67,33.58,33.65,78434.0,30.5224,30.586,30.5043,30.5678,78434.0
2018-03-28 10:05:00,33.65,33.67,33.6,33.62,70531.0,30.5678,30.586,30.5224,30.5406,70531.0
2018-03-28 10:10:00,33.62,33.62,33.54,33.55,84535.0,30.5406,30.5406,30.4679,30.477,84535.0
2018-03-28 10:15:00,33.55,33.57,33.51,33.55,31543.0,30.477,30.4952,30.4407,30.477,31543.0
2018-03-28 10:20:00,33.54,33.57,33.51,33.52,39459.0,30.4679,30.4952,30.4407,30.4498,39459.0
2018-03-28 10:25:00,33.52,33.56,33.51,33.56,33411.0,30.4498,30.4861,30.4407,30.4861,33411.0
2018-03-28 10:30:00,33.57,33.6,33.55,33.56,44651.0,30.4952,30.5224,30.477,30.4861,44651.0
2018-03-28 10:35:00,33.55,33.56,33.52,33.54,79041.0,30.477,30.4861,30.4498,30.4679,79041.0
2018-03-28 10:40:00,33.53,33.54,33.46,33.48,74223.0,30.4588,30.4679,30.3952,30.4134,74223.0
2018-03-28 10:45:00,33.48,33.48,33.41,33.44,49461.0,30.4134,30.4134,30.3498,30.3771,49461.0
2018-03-28 10:50:00,33.44,33.49,33.4,33.49,66270.0,30.3771,30.4225,30.3407,30.4225,66270.0
2018-03-28 10:55:00,33.48,33.52,33.47,33.52,56518.0,30.4134,30.4498,30.4043,30.4498,56518.0
2018-03-28 11:00:00,33.51,33.59,33.51,33.55,77387.0,30.4407,30.5133,30.4407,30.477,77387.0
2018-03-28 11:05:00,33.55,33.62,33.54,33.61,68315.0,30.477,30.5406,30.4679,30.5315,68315.0
2018-03-28 11:10:00,33.61,33.63,33.54,33.55,39594.0,30.5315,30.5497,30.4679,30.477,39594.0
2018-03-28 11:15:00,33.55,33.61,33.5,33.59,56236.0,30.477,30.5315,30.4316,30.5133,56236.0
2018-03-28 11:20:00,33.58,33.58,33.51,33.54,54392.0,30.5043,30.5043,30.4407,30.4679,54392.0
2018-03-28 11:25:00,33.54,33.59,33.54,33.54,33254.0,30.4679,30.5133,30.4679,30.4679,33254.0
2018-03-28 11:30:00,33.53,33.56,33.5,33.54,104604.0,30.4588,30.4861,30.4316,30.4679,104604.0
2018-03-28 11:35:00,33.55,33.58,33.55,33.56,20897.0,30.477,30.5043,30.477,30.4861,20897.0
2018-03-28 11:40:00,33.55,33.61,33.55,33.61,25848.0,30.477,30.5315,30.477,30.5315,25848.0
2018-03-28 11:45:00,33.6,33.61,33.57,33.59,12472.0,30.5224,30.5315,30.4952,30.5133,12472.0
2018-03-28 11:50:00,33.6,33.6,33.55,33.56,53812.0,30.5224,30.5224,30.477,30.4861,53812.0
2018-03-28 11:55:00,33.55,33.6,33.55,33.57,110646.0,30.477,30.5224,30.477,30.4952,110646.0
2018-03-28 12:00:00,33.59,33.59,33.55,33.55,11151.0,30.5133,30.5133,30.477,30.477,11151.0
2018-03-28 12:05:00,33.56,33.59,33.55,33.59,18844.0,30.4861,30.5133,30.477,30.5133,18844.0
2018-03-28 12:10:00,33.59,33.68,33.59,33.68,43049.0,30.5133,30.5951,30.5133,30.5951,43049.0
2018-03-28 12:15:00,33.68,33.73,33.65,33.72,46600.0,30.5951,30.6405,30.5678,30.6314,46600.0
2018-03-28 12:20:00,33.73,33.74,33.7,33.7,37406.0,30.6405,30.6496,30.6133,30.6133,37406.0
2018-03-28 12:25:00,33.7,33.73,33.64,33.65,43569.0,30.6133,30.6405,30.5588,30.5678,43569.0
2018-03-28 12:30:00,33.65,33.66,33.62,33.62,25422.0,30.5678,30.5769,30.5406,30.5406,25422.0
2018-03-28 12:35:00,33.63,33.66,33.63,33.66,12494.0,30.5497,30.5769,30.5497,30.5769,12494.0
2018-03-28 12:40:00,33.66,33.7,33.66,33.68,17410.0,30.5769,30.6133,30.5769,30.5951,17410.0
2018-03-28 12:45:00,33.68,33.68,33.61,33.63,27262.0,30.5951,30.5951,30.5315,30.5497,27262.0
2018-03-28 12:50:00,33.63,33.64,33.61,33.62,8420.0,30.5497,30.5588,30.5315,30.5406,8420.0
2018-03-28 12:55:00,33.61,33.61,33.56,33.57,27769.0,30.5315,30.5315,30.4861,30.4952,27769.0
2018-03-28 13:00:00,33.57,33.57,33.52,33.55,53071.0,30.4952,30.4952,30.4498,30.477,53071.0
2018-03-28 13:05:00,33.56,33.62,33.56,33.61,34655.0,30.4861,30.5406,30.4861,30.5315,34655.0
2018-03-28 13:10:00,33.62,33.63,33.59,33.6,30205.0,30.5406,30.5497,30.5133,30.5224,30205.0
2018-03-28 13:15:00,33.6,33.61,33.56,33.56,14500.0,30.5224,30.5315,30.4861,30.4861,14500.0
2018-03-28 13:20:00,33.57,33.67,33.57,33.65,45437.0,30.4952,30.586,30.4952,30.5678,45437.0
2018-03-28 13:25:00,33.66,33.67,33.63,33.64,14228.0,30.5769,30.586,30.5497,30.5588,14228.0
2018-03-28 13:30:00,33.65,33.65,33.59,33.61,16553.0,30.5678,30.5678,30.5133,30.5315,16553.0
2018-03-28 13:35:00,33.61,33.65,33.6,33.65,30580.0,30.5315,30.5678,30.5224,30.5678,30580.0
2018-03-28 13:40:00,33.64,33.65,33.61,33.65,19913.0,30.5588,30.5678,30.5315,30.5678,19913.0
2018-03-28 13:45:00,33.65,33.71,33.65,33.69,44908.0,30.5678,30.6223,30.5678,30.6042,44908.0
2018-03-28 13:50:00,33.68,33.68,33.65,33.66,12154.0,30.5951,30.5951,30.5678,30.5769,12154.0
2018-03-28 13:55:00,33.67,33.68,33.66,33.67,10302.0,30.586,30.5951,30.5769,30.586,10302.0
2018-03-28 14:00:00,33.67,33.68,33.6,33.61,40266.0,30.586,30.5951,30.5224,30.5315,40266.0
2018-03-28 14:05:00,33.62,33.62,33.6,33.61,15857.0,30.5406,30.5406,30.5224,30.5315,15857.0
2018-03-28 14:10:00,33.62,33.63,33.59,33.63,15861.0,30.5406,30.5497,30.5133,30.5497,15861.0
2018-03-28 14:15:00,33.63,33.67,33.63,33.66,10120.0,30.5497,30.586,30.5497,30.5769,10120.0
2018-03-28 14:20:00,33.66,33.69,33.65,33.65,11263.0,30.5769,30.6042,30.5678,30.5678,11263.0
2018-03-28 14:25:00,33.66,33.68,33.63,33.64,16894.0,30.5769,30.5951,30.5497,30.5588,16894.0
2018-03-28 14:30:00,33.63,33.64,33.61,33.63,34106.0,30.5497,30.5588,30.5315,30.5497,34106.0
2018-03-28 14:35:00,33.64,33.68,33.62,33.67,21810.0,30.5588,30.5951,30.5406,30.586,21810.0
2018-03-28 14:40:00,33.68,33.7,33.63,33.63,28264.0,30.5951,30.6133,30.5497,30.5497,28264.0
2018-03-28 14:45:00,33.64,33.64,33.62,33.63,24980.0,30.5588,30.5588,30.5406,30.5497,24980.0
2018-03-28 14:50:00,33.65,33.66,33.64,33.64,8624.0,30.5678,30.5769,30.5588,30.5588,8624.0
2018-03-28 14:55:00,33.64,33.65,33.63,33.65,21396.0,30.5588,30.5678,30.5497,30.5678,21396.0
2018-03-28 15:00:00,33.64,33.65,33.59,33.59,60124.0,30.5588,30.5678,30.5133,30.5133,60124.0
2018-03-28 15:05:00,33.6,33.62,33.58,33.59,47235.0,30.5224,30.5406,30.5043,30.5133,47235.0
2018-03-28 15:10:00,33.59,33.66,33.58,33.65,41910.0,30.5133,30.5769,30.5043,30.5678,41910.0
2018-03-28 15:15:00,33.66,33.69,33.64,33.66,27815.0,30.5769,30.6042,30.5588,30.5769,27815.0
2018-03-28 15:20:00,33.67,33.71,33.63,33.7,52472.0,30.586,30.6223,30.5497,30.6133,52472.0
2018-03-28 15:25:00,33.7,33.71,33.66,33.7,12981.0,30.6133,30.6223,30.5769,30.6133,12981.0
2018-03-28 15:30:00,33.7,33.73,33.68,33.7,21712.0,30.6133,30.6405,30.5951,30.6133,21712.0
2018-03-28 15:35:00,33.7,33.77,33.69,33.76,56587.0,30.6133,30.6769,30.6042,30.6678,56587.0
2018-03-28 15:40:00,33.77,33.78,33.71,33.71,36190.0,30.6769,30.6859,30.6223,30.6223,36190.0
2018-03-28 15:45:00,33.71,33.73,33.71,33.72,36456.0,30.6223,30.6405,30.6223,30.6314,36456.0
2018-03-28 15:50:00,33.73,33.75,33.71,33.72,50221.0,30.6405,30.6587,30.6223,30.6314,50221.0
2018-03-28 15:55:00,33.72,33.72,33.67,33.69,124483.0,30.6314,30.6314,30.586,30.6042,124483.0
2018-03-29 09:30:00,33.69,33.77,33.64,33.75,70936.0,30.6042,30.6769,30.5588,30.6587,70936.0
2018-03-29 09:35:00,33.75,33.77,33.74,33.77,59106.0,30.6587,30.6769,30.6496,30.6769,59106.0
2018-03-29 09:40:00,33.77,33.78,33.73,33.78,80609.0,30.6769,30.6859,30.6405,30.6859,80609.0
2018-03-29 09:45:00,33.78,33.78,33.71,33.72,22378.0,30.6859,30.6859,30.6223,30.6314,22378.0
2018-03-29 09:50:00,33.71,33.73,33.71,33.72,25855.0,30.6223,30.6405,30.6223,30.6314,25855.0
2018-03-29 09:55:00,33.73,33.75,33.71,33.73,46015.0,30.6405,30.6587,30.6223,30.6405,46015.0
2018-03-29 10:00:00,33.73,33.75,33.72,33.75,40123.0,30.6405,30.6587,30.6314,30.6587,40123.0
2018-03-29 10:05:00,33.75,33.78,33.75,33.75,56280.0,30.6587,30.6859,30.6587,30.6587,56280.0
2018-03-29 10:10:00,33.75,33.8,33.75,33.8,44514.0,30.6587,30.7041,30.6587,30.7041,44514.0
2018-03-29 10:15:00,33.8,33.81,33.78,33.79,51979.0,30.7041,30.7132,30.6859,30.695,51979.0
2018-03-29 10:20:00,33.8,33.83,33.79,33.83,47782.0,30.7041,30.7314,30.695,30.7314,47782.0
2018-03-29 10:25:00,33.83,33.86,33.82,33.85,70840.0,30.7314,30.7586,30.7223,30.7495,70840.0
2018-03-29 10:30:00,33.86,33.9,33.83,33.89,73316.0,30.7586,30.7949,30.7314,30.7859,73316.0
2018-03-29 10:35:00,33.9,33.91,33.88,33.89,37835.0,30.7949,30.804,30.7768,30.7859,37835.0
2018-03-29 10:40:00,33.9,33.93,33.89,33.92,74627.0,30.7949,30.8222,30.7859,30.8131,74627.0
2018-03-29 10:45:00,33.91,33.92,33.89,33.91,35430.0,30.804,30.8131,30.7859,30.804,35430.0
2018-03-29 10:50:00,33.91,33.96,33.9,33.96,65746.0,30.804,30.8495,30.7949,30.8495,65746.0
2018-03-29 10:55:00,33.95,33.97,33.93,33.97,58570.0,30.8404,30.8585,30.8222,30.8585,58570.0
2018-03-29 11:00:00,33.97,33.99,33.95,33.97,106245.0,30.8585,30.8767,30.8404,30.8585,106245.0
2018-03-29 11:05:00,33.96,34.01,33.95,34.01,41415.0,30.8495,30.8949,30.8404,30.8949,41415.0
2018-03-29 11:10:00,34.01,34.01,33.93,33.94,60795.0,30.8949,30.8949,30.8222,30.8313,60795.0
2018-03-29 11:15:00,33.95,33.96,33.92,33.92,11703.0,30.8404,30.8495,30.8131,30.8131,11703.0
2018-03-29 11:20:00,33.92,33.93,33.9,33.92,18007.0,30.8131,30.8222,30.7949,30.8131,18007.0
2018-03-29 11:25:00,33.92,33.96,33.91,33.95,43610.0,30.8131,30.8495,30.804,30.8404,43610.0
2018-03-29 11:30:00,33.95,33.95,33.91,33.95,104740.0,30.8404,30.8404,30.804,30.8404,104740.0
2018-03-29 11:35:00,33.95,33.96,33.93,33.94,73744.0,30.8404,30.8495,30.8222,30.8313,73744.0
2018-03-29 11:40:00,33.95,33.99,33.94,33.98,150718.0,30.8404,30.8767,30.8313,30.8676,150718.0
2018-03-29 11:45:00,33.97,33.99,33.95,33.98,34886.0,30.8585,30.8767,30.8404,30.8676,34886.0
2018-03-29 11:50:00,33.97,33.97,33.95,33.97,9800.0,30.8585,30.8585,30.8404,30.8585,9800.0
2018-03-29 11:55:00,33.97,33.99,33.97,33.99,36003.0,30.8585,30.8767,30.8585,30.8767,36003.0
2018-03-29 12:00:00,33.99,34.01,33.94,33.95,51578.0,30.8767,30.8949,30.8313,30.8404,51578.0
2018-03-29 12:05:00,33.95,33.97,33.94,33.95,27007.0,30.8404,30.8585,30.8313,30.8404,27007.0
2018-03-29 12:10:00,33.94,33.98,33.94,33.97,56837.0,30.8313,30.8676,30.8313,30.8585,56837.0
2018-03-29 12:15:00,33.96,34.01,33.96,34.01,23150.0,30.8495,30.8949,30.8495,30.8949,23150.0
2018-03-29 12:20:00,34.0,34.0,33.99,33.99,22800.0,30.8858,30.8858,30.8767,30.8767,22800.0
2018-03-29 12:25:00,33.98,34.02,33.98,34.02,22091.0,30.8676,30.904,30.8676,30.904,22091.0
2018-03-29 12:30:00,34.02,34.02,33.99,34.0,30400.0,30.904,30.904,30.8767,30.8858,30400.0
2018-03-29 12:35:00,34.01,34.02,34.0,34.02,23324.0,30.8949,30.904,30.8858,30.904,23324.0
2018-03-29 12:40:00,34.01,34.01,33.97,33.99,25549.0,30.8949,30.8949,30.8585,30.8767,25549.0
2018-03-29 12:45:00,33.99,33.99,33.98,33.98,4600.0,30.8767,30.8767,30.8676,30.8676,4600.0
2018-03-29 12:50:00,33.99,34.02,33.99,34.02,26047.0,30.8767,30.904,30.8767,30.904,26047.0
2018-03-29 12:55:00,34.02,34.03,34.02,34.02,20325.0,30.904,30.913,30.904,30.904,20325.0
2018-03-29 13:00:00,34.03,34.04,34.01,34.02,43120.0,30.913,30.9221,30.8949,30.904,43120.0
2018-03-29 13:05:00,34.01,34.02,33.99,34.01,41800.0,30.8949,30.904,30.8767,30.8949,41800.0
2018-03-29 13:10:00,34.0,34.03,34.0,34.01,22610.0,30.8858,30.913,30.8858,30.8949,22610.0
2018-03-29 13:15:00,34.01,34.02,34.0,34.02,13900.0,30.8949,30.904,30.8858,30.904,13900.0
2018-03-29 13:20:00,34.01,34.02,34.0,34.02,13179.0,30.8949,30.904,30.8858,30.904,13179.0
2018-03-29 13:25:00,34.02,34.02,33.98,34.01,25560.0,30.904,30.904,30.8676,30.8949,25560.0
2018-03-29 13:30:00,34.01,34.03,34.0,34.03,19524.0,30.8949,30.913,30.8858,30.913,19524.0
2018-03-29 13:35:00,34.03,34.04,34.02,34.03,11002.0,30.913,30.9221,30.904,30.913,11002.0
2018-03-29 13:40:00,34.03,34.05,34.03,34.05,8100.0,30.913,30.9312,30.913,30.9312,8100.0
2018-03-29 13:45:00,34.05,34.06,34.04,34.06,24335.0,30.9312,30.9403,30.9221,30.9403,24335.0
2018-03-29 13:50:00,34.06,34.08,34.06,34.07,24297.0,30.9403,30.9585,30.9403,30.9494,24297.0
2018-03-29 13:55:00,34.06,34.08,34.05,34.05,26042.0,30.9403,30.9585,30.9312,30.9312,26042.0
2018-03-29 14:00:00,34.05,34.06,34.03,34.05,129236.0,30.9312,30.9403,30.913,30.9312,129236.0
2018-03-29 14:05:00,34.05,34.1,34.05,34.09,38669.0,30.9312,30.9766,30.9312,30.9675,38669.0
2018-03-29 14:10:00,34.09,34.13,34.09,34.11,69014.0,30.9675,31.0039,30.9675,30.9857,69014.0
2018-03-29 14:15:00,34.11,34.12,34.1,34.12,27613.0,30.9857,30.9948,30.9766,30.9948,27613.0
2018-03-29 14:20:00,34.12,34.14,34.1,34.1,45705.0,30.9948,31.013,30.9766,30.9766,45705.0
2018-03-29 14:25:00,34.09,34.13,34.09,34.13,16869.0,30.9675,31.0039,30.9675,31.0039,16869.0
2018-03-29 14:30:00,34.13,34.13,34.09,34.11,26974.0,31.0039,31.0039,30.9675,30.9857,26974.0
2018-03-29 14:35:00,34.12,34.12,34.11,34.12,8730.0,30.9948,30.9948,30.9857,30.9948,8730.0
2018-03-29 14:40:00,34.11,34.14,34.11,34.13,36979.0,30.9857,31.013,30.9857,31.0039,36979.0
2018-03-29 14:45:00,34.13,34.16,34.13,34.15,103303.0,31.0039,31.0311,31.0039,31.022,103303.0
2018-03-29 14:50:00,34.15,34.15,34.12,34.14,29636.0,31.022,31.022,30.9948,31.013,29636.0
2018-03-29 14:55:00,34.15,34.16,34.13,34.13,11154.0,31.022,31.0311,31.0039,31.0039,11154.0
2018-03-29 15:00:00,34.13,34.15,34.11,34.15,22624.0,31.0039,31.022,30.9857,31.022,22624.0
2018-03-29 15:05:00,34.14,34.16,34.14,34.15,52238.0,31.013,31.0311,31.013,31.022,52238.0
2018-03-29 15:10:00,34.15,34.16,34.13,34.14,62649.0,31.022,31.0311,31.0039,31.013,62649.0
2018-03-29 15:15:00,34.14,34.14,34.13,34.14,12860.0,31.013,31.013,31.0039,31.013,12860.0
2018-03-29 15:20:00,34.13,34.13,34.11,34.11,29983.0,31.0039,31.0039,30.9857,30.9857,29983.0
2018-03-29 15:25:00,34.11,34.11,34.07,34.09,31442.0,30.9857,30.9857,30.9494,30.9675,31442.0
2018-03-29 15:30:00,34.1,34.1,34.06,34.07,19861.0,30.9766,30.9766,30.9403,30.9494,19861.0
2018-03-29 15:35:00,34.07,34.1,34.05,34.09,12750.0,30.9494,30.9766,30.9312,30.9675,12750.0
2018-03-29 15:40:00,34.1,34.11,34.07,34.09,39774.0,30.9766,30.9857,30.9494,30.9675,39774.0
2018-03-29 15:45:00,34.09,34.15,34.09,34.14,35661.0,30.9675,31.022,30.9675,31.013,35661.0
2018-03-29 15:50:00,34.14,34.14,34.09,34.09,47787.0,31.013,31.013,30.9675,30.9675,47787.0
2018-03-29 15:55:00,34.1,34.12,34.07,34.11,308031.0,30.9766,30.9948,30.9494,30.9857,308031.0
2018-04-02 09:30:00,34.12,34.2,34.03,34.18,36497.0,30.9948,31.0675,30.913,31.0493,36497.0
2018-04-02 09:35:00,34.18,34.24,34.18,34.23,48181.0,31.0493,31.1038,31.0493,31.0947,48181.0
2018-04-02 09:40:00,34.23,34.23,34.17,34.17,41189.0,31.0947,31.0947,31.0402,31.0402,41189.0
2018-04-02 09:45:00,34.18,34.18,34.1,34.12,102748.0,31.0493,31.0493,30.9766,30.9948,102748.0
2018-04-02 09:50:00,34.12,34.13,34.1,34.12,34975.0,30.9948,31.0039,30.9766,30.9948,34975.0
2018-04-02 09:55:00,34.12,34.15,34.11,34.14,14321.0,30.9948,31.022,30.9857,31.013,14321.0
2018-04-02 10:00:00,34.14,34.17,34.09,34.11,21256.0,31.013,31.0402,30.9675,30.9857,21256.0
2018-04-02 10:05:00,34.11,34.13,34.1,34.12,80582.0,30.9857,31.0039,30.9766,30.9948,80582.0
2018-04-02 10:10:00,34.12,34.14,34.08,34.09,42062.0,30.9948,31.013,30.9585,30.9675,42062.0
2018-04-02 10:15:00,34.09,34.14,34.08,34.11,108935.0,30.9675,31.013,30.9585,30.9857,108935.0
2018-04-02 10:20:00,34.12,34.14,34.1,34.13,12985.0,30.9948,31.013,30.9766,31.0039,12985.0
2018-04-02 10:25:00,34.14,34.14,34.09,34.1,25853.0,31.013,31.013,30.9675,30.9766,25853.0
2018-04-02 10:30:00,34.1,34.1,34.08,34.09,13017.0,30.9766,30.9766,30.9585,30.9675,13017.0
2018-04-02 10:35:00,34.08,34.1,34.06,34.1,17800.0,30.9585,30.9766,30.9403,30.9766,17800.0
2018-04-02 10:40:00,34.1,34.11,34.09,34.09,9000.0,30.9766,30.9857,30.9675,30.9675,9000.0
2018-04-02 10:45:00,34.1,34.1,34.06,34.08,26429.0,30.9766,30.9766,30.9403,30.9585,26429.0
2018-04-02 10:50:00,34.07,34.07,34.02,34.03,34995.0,30.9494,30.9494,30.904,30.913,34995.0
2018-04-02 10:55:00,34.03,34.04,34.01,34.02,28011.0,30.913,30.9221,30.8949,30.904,28011.0
2018-04-02 11:00:00,34.01,34.02,33.99,34.02,52624.0,30.8949,30.904,30.8767,30.904,52624.0
2018-04-02 11:05:00,34.02,34.02,33.97,34.0,37602.0,30.904,30.904,30.8585,30.8858,37602.0
2018-04-02 11:10:00,34.0,34.0,33.97,33.97,35919.0,30.8858,30.8858,30.8585,30.8585,35919.0
2018-04-02 11:15:00,33.96,33.98,33.94,33.98,59913.0,30.8495,30.8676,30.8313,30.8676,59913.0
2018-04-02 11:20:00,33.98,34.0,33.96,33.98,11287.0,30.8676,30.8858,30.8495,30.8676,11287.0
2018-04-02 11:25:00,33.98,33.98,33.92,33.96,39654.0,30.8676,30.8676,30.8131,30.8495,39654.0
2018-04-02 11:30:00,33.96,33.97,33.92,33.93,13636.0,30.8495,30.8585,30.8131,30.8222,13636.0
2018-04-02 11:35:00,33.92,33.92,33.82,33.85,56090.0,30.8131,30.8131,30.7223,30.7495,56090.0
2018-04-02 11:40:00,33.85,33.86,33.8,33.84,85100.0,30.7495,30.7586,30.7041,30.7404,85100.0
2018-04-02 11:45:00,33.84,33.84,33.81,33.82,88201.0,30.7404,30.7404,30.7132,30.7223,88201.0
2018-04-02 11:50:00,33.82,33.83,33.77,33.79,88406.0,30.7223,30.7314,30.6769,30.695,88406.0
2018-04-02 11:55:00,33.79,33.8,33.76,33.77,259482.0,30.695,30.7041,30.6678,30.6769,259482.0
2018-04-02 12:00:00,33.77,33.83,33.75,33.81,89084.0,30.6769,30.7314,30.6587,30.7132,89084.0
2018-04-02 12:05:00,33.82,33.82,33.76,33.78,85462.0,30.7223,30.7223,30.6678,30.6859,85462.0
2018-04-02 12:10:00,33.78,33.8,33.76,33.77,98193.0,30.6859,30.7041,30.6678,30.6769,98193.0
2018-04-02 12:15:00,33.78,33.81,33.75,33.8,31714.0,30.6859,30.7132,30.6587,30.7041,31714.0
2018-04-02 12:20:00,33.8,33.82,33.79,33.8,21164.0,30.7041,30.7223,30.695,30.7041,21164.0
2018-04-02 12:25:00,33.8,33.82,33.78,33.8,21503.0,30.7041,30.7223,30.6859,30.7041,21503.0
2018-04-02 12:30:00,33.8,33.83,33.8,33.83,28387.0,30.7041,30.7314,30.7041,30.7314,28387.0
2018-04-02 12:35:00,33.83,33.85,33.82,33.83,23325.0,30.7314,30.7495,30.7223,30.7314,23325.0
2018-04-02 12:40:00,33.83,33.88,33.81,33.87,33967.0,30.7314,30.7768,30.7132,30.7677,33967.0
2018-04-02 12:45:00,33.87,33.87,33.83,33.85,31164.0,30.7677,30.7677,30.7314,30.7495,31164.0
2018-04-02 12:50:00,33.84,33.85,33.82,33.83,19088.0,30.7404,30.7495,30.7223,30.7314,19088.0
2018-04-02 12:55:00,33.83,33.84,33.8,33.82,12764.0,30.7314,30.7404,30.7041,30.7223,12764.0
2018-04-02 13:00:00,33.82,33.84,33.79,33.8,11428.0,30.7223,30.7404,30.695,30.7041,11428.0
2018-04-02 13:05:00,33.81,33.83,33.8,33.81,16397.0,30.7132,30.7314,30.7041,30.7132,16397.0
2018-04-02 13:10:00,33.81,33.84,33.8,33.81,18696.0,30.7132,30.7404,30.7041,30.7132,18696.0
2018-04-02 13:15:00,33.8,33.81,33.79,33.8,15262.0,30.7041,30.7132,30.695,30.7041,15262.0
2018-04-02 13:20:00,33.8,33.8,33.77,33.78,11289.0,30.7041,30.7041,30.6769,30.6859,11289.0
2018-04-02 13:25:00,33.78,33.78,33.74,33.74,16604.0,30.6859,30.6859,30.6496,30.6496,16604.0
2018-04-02 13:30:00,33.75,33.81,33.74,33.8,117004.0,30.6587,30.7132,30.6496,30.7041,117004.0
2018-04-02 13:35:00,33.8,33.82,33.79,33.8,29492.0,30.7041,30.7223,30.695,30.7041,29492.0
2018-04-02 13:40:00,33.8,33.8,33.75,33.77,19518.0,30.7041,30.7041,30.6587,30.6769,19518.0
2018-04-02 13:45:00,33.77,33.77,33.74,33.74,12707.0,30.6769,30.6769,30.6496,30.6496,12707.0
2018-04-02 13:50:00,33.75,33.76,33.73,33.74,27292.0,30.6587,30.6678,30.6405,30.6496,27292.0
2018-04-02 13:55:00,33.75,33.75,33.72,33.72,25370.0,30.6587,30.6587,30.6314,30.6314,25370.0
2018-04-02 14:00:00,33.72,33.72,33.67,33.68,56819.0,30.6314,30.6314,30.586,30.5951,56819.0
2018-04-02 14:05:00,33.68,33.71,33.66,33.7,45054.0,30.5951,30.6223,30.5769,30.6133,45054.0
2018-04-02 14:10:00,33.71,33.71,33.68,33.71,36971.0,30.6223,30.6223,30.5951,30.6223,36971.0
2018-04-02 14:15:00,33.71,33.73,33.7,33.73,34710.0,30.6223,30.6405,30.6133,30.6405,34710.0
2018-04-02 14:20:00,33.73,33.76,33.73,33.74,24963.0,30.6405,30.6678,30.6405,30.6496,24963.0
2018-04-02 14:25:00,33.74,33.74,33.71,33.72,35106.0,30.6496,30.6496,30.6223,30.6314,35106.0
2018-04-02 14:30:00,33.71,33.72,33.68,33.71,54755.0,30.6223,30.6314,30.5951,30.6223,54755.0
2018-04-02 14:35:00,33.71,33.72,33.67,33.69,42884.0,30.6223,30.6314,30.586,30.6042,42884.0
2018-04-02 14:40:00,33.68,33.69,33.66,33.68,33818.0,30.5951,30.6042,30.5769,30.5951,33818.0
2018-04-02 14:45:00,33.68,33.72,33.67,33.71,41995.0,30.5951,30.6314,30.586,30.6223,41995.0
2018-04-02 14:50:00,33.71,33.76,33.71,33.76,35222.0,30.6223,30.6678,30.6223,30.6678,35222.0
2018-04-02 14:55:00,33.75,33.76,33.73,33.75,13991.0,30.6587,30.6678,30.6405,30.6587,13991.0
2018-04-02 15:00:00,33.75,33.77,33.73,33.76,40314.0,30.6587,30.6769,30.6405,30.6678,40314.0
2018-04-02 15:05:00,33.75,33.76,33.73,33.75,14091.0,30.6587,30.6678,30.6405,30.6587,14091.0
2018-04-02 15:10:00,33.75,33.79,33.74,33.79,65989.0,30.6587,30.695,30.6496,30.695,65989.0
2018-04-02 15:15:00,33.79,33.81,33.77,33.81,66540.0,30.695,30.7132,30.6769,30.7132,66540.0
2018-04-02 15:20:00,33.81,33.82,33.75,33.76,36348.0,30.7132,30.7223,30.6587,30.6678,36348.0
2018-04-02 15:25:00,33.76,33.76,33.73,33.75,50994.0,30.6678,30.6678,30.6405,30.6587,50994.0
2018-04-02 15:30:00,33.75,33.79,33.73,33.73,55317.0,30.6587,30.695,30.6405,30.6405,55317.0
2018-04-02 15:35:00,33.73,33.8,33.73,33.78,97242.0,30.6405,30.7041,30.6405,30.6859,97242.0
2018-04-02 15:40:00,33.77,33.81,33.76,33.81,68798.0,30.6769,30.7132,30.6678,30.7132,68798.0
2018-04-02 15:45:00,33.81,33.83,33.8,33.83,97063.0,30.7132,30.7314,30.7041,30.7314,97063.0
2018-04-02 15:50:00,33.83,33.87,33.82,33.86,95069.0,30.7314,30.7677,30.7223,30.7586,95069.0
2018-04-02 15:55:00,33.86,33.89,33.79,33.87,308172.0,30.7586,30.7859,30.695,30.7677,308172.0
2018-04-03 09:30:00,34.23,34.32,34.2,34.28,111838.0,31.0947,31.1765,31.0675,31.1401,111838.0
2018-04-03 09:35:00,34.27,34.34,34.27,34.34,147913.0,31.1311,31.1946,31.1311,31.1946,147913.0
2018-04-03 09:40:00,34.34,34.35,34.3,34.32,153145.0,31.1946,31.2037,31.1583,31.1765,153145.0
2018-04-03 09:45:00,34.32,34.35,34.31,34.33,109965.0,31.1765,31.2037,31.1674,31.1856,109965.0
2018-04-03 09:50:00,34.32,34.33,34.26,34.28,64929.0,31.1765,31.1856,31.122,31.1401,64929.0
2018-04-03 09:55:00,34.27,34.28,34.24,34.25,102774.0,31.1311,31.1401,31.1038,31.1129,102774.0
2018-04-03 10:00:00,34.26,34.26,34.22,34.26,59557.0,31.122,31.122,31.0856,31.122,59557.0
2018-04-03 10:05:00,34.25,34.25,34.2,34.22,46957.0,31.1129,31.1129,31.0675,31.0856,46957.0
2018-04-03 10:10:00,34.23,34.23,34.19,34.21,31314.0,31.0947,31.0947,31.0584,31.0766,31314.0
2018-04-03 10:15:00,34.21,34.23,34.17,34.18,29077.0,31.0766,31.0947,31.0402,31.0493,29077.0
2018-04-03 10:20:00,34.17,34.2,34.17,34.19,16911.0,31.0402,31.0675,31.0402,31.0584,16911.0
2018-04-03 10:25:00,34.19,34.21,34.16,34.21,25001.0,31.0584,31.0766,31.0311,31.0766,25001.0
2018-04-03 10:30:00,34.21,34.25,34.2,34.25,44403.0,31.0766,31.1129,31.0675,31.1129,44403.0
2018-04-03 10:35:00,34.25,34.25,34.2,34.23,26679.0,31.1129,31.1129,31.0675,31.0947,26679.0
2018-04-03 10:40:00,34.23,34.26,34.22,34.23,12760.0,31.0947,31.122,31.0856,31.0947,12760.0
2018-04-03 10:45:00,34.23,34.29,34.23,34.26,30707.0,31.0947,31.1492,31.0947,31.122,30707.0
2018-04-03 10:50:00,34.25,34.29,34.24,34.26,37772.0,31.1129,31.1492,31.1038,31.122,37772.0
2018-04-03 10:55:00,34.25,34.33,34.24,34.32,32233.0,31.1129,31.1856,31.1038,31.1765,32233.0
2018-04-03 11:00:00,34.31,34.37,34.31,34.34,59105.0,31.1674,31.2219,31.1674,31.1946,59105.0
2018-04-03 11:05:00,34.34,34.36,34.31,34.34,78080.0,31.1946,31.2128,31.1674,31.1946,78080.0
2018-04-03 11:10:00,34.34,34.35,34.3,34.32,112118.0,31.1946,31.2037,31.1583,31.1765,112118.0
2018-04-03 11:15:00,34.32,34.32,34.28,34.31,46355.0,31.1765,31.1765,31.1401,31.1674,46355.0
2018-04-03 11:20:00,34.32,34.32,34.29,34.29,33307.0,31.1765,31.1765,31.1492,31.1492,33307.0
2018-04-03 11:25:00,34.3,34.32,34.3,34.3,78964.0,31.1583,31.1765,31.1583,31.1583,78964.0
2018-04-03 11:30:00,34.29,34.3,34.26,34.26,9109.0,31.1492,31.1583,31.122,31.122,9109.0
2018-04-03 11:35:00,34.27,34.27,34.23,34.23,19120.0,31.1311,31.1311,31.0947,31.0947,19120.0
2018-04-03 11:40:00,34.24,34.26,34.23,34.25,73195.0,31.1038,31.122,31.0947,31.1129,73195.0
2018-04-03 11:45:00,34.25,34.27,34.24,34.25,24601.0,31.1129,31.1311,31.1038,31.1129,24601.0
2018-04-03 11:50:00,34.25,34.25,34.2,34.2,29699.0,31.1129,31.1129,31.0675,31.0675,29699.0
2018-04-03 11:55:00,34.2,34.22,34.19,34.2,16261.0,31.0675,31.0856,31.0584,31.0675,16261.0
2018-04-03 12:00:00,34.2,34.26,34.2,34.26,13235.0,31.0675,31.122,31.0675,31.122,13235.0
2018-04-03 12:05:00,34.26,34.28,34.26,34.27,27522.0,31.122,31.1401,31.122,31.1311,27522.0
2018-04-03 12:10:00,34.27,34.28,34.25,34.26,31768.0,31.1311,31.1401,31.1129,31.122,31768.0
2018-04-03 12:15:00,34.26,34.28,34.2,34.22,53779.0,31.122,31.1401,31.0675,31.0856,53779.0
2018-04-03 12:20:00,34.22,34.23,34.18,34.2,19010.0,31.0856,31.0947,31.0493,31.0675,19010.0
2018-04-03 12:25:00,34.2,34.22,34.19,34.2,27432.0,31.0675,31.0856,31.0584,31.0675,27432.0
2018-04-03 12:30:00,34.2,34.22,34.19,34.21,10992.0,31.0675,31.0856,31.0584,31.0766,10992.0
2018-04-03 12:35:00,34.2,34.2,34.16,34.18,32071.0,31.0675,31.0675,31.0311,31.0493,32071.0
2018-04-03 12:40:00,34.18,34.22,34.17,34.21,17145.0,31.0493,31.0856,31.0402,31.0766,17145.0
2018-04-03 12:45:00,34.2,34.21,34.17,34.17,16267.0,31.0675,31.0766,31.0402,31.0402,16267.0
2018-04-03 12:50:00,34.16,34.17,34.14,34.15,12440.0,31.0311,31.0402,31.013,31.022,12440.0
2018-04-03 12:55:00,34.15,34.18,34.14,34.17,13885.0,31.022,31.0493,31.013,31.0402,13885.0
2018-04-03 13:00:00,34.17,34.17,34.12,34.15,84458.0,31.0402,31.0402,30.9948,31.022,84458.0
2018-04-03 13:05:00,34.15,34.16,34.14,34.15,21934.0,31.022,31.0311,31.013,31.022,21934.0
2018-04-03 13:10:00,34.15,34.16,34.12,34.13,30112.0,31.022,31.0311,30.9948,31.0039,30112.0
2018-04-03 13:15:00,34.13,34.16,34.12,34.16,33245.0,31.0039,31.0311,30.9948,31.0311,33245.0
2018-04-03 13:20:00,34.16,34.21,34.16,34.2,16310.0,31.0311,31.0766,31.0311,31.0675,16310.0
2018-04-03 13:25:00,34.21,34.23,34.19,34.19,23747.0,31.0766,31.0947,31.0584,31.0584,23747.0
2018-04-03 13:30:00,34.2,34.21,34.17,34.17,14512.0,31.0675,31.0766,31.0402,31.0402,14512.0
2018-04-03 13:35:00,34.18,34.18,34.15,34.15,33434.0,31.0493,31.0493,31.022,31.022,33434.0
2018-04-03 13:40:00,34.16,34.17,34.15,34.16,8830.0,31.0311,31.0402,31.022,31.0311,8830.0
2018-04-03 13:45:00,34.16,34.17,34.15,34.15,26997.0,31.0311,31.0402,31.022,31.022,26997.0
2018-04-03 13:50:00,34.16,34.17,34.15,34.17,5040.0,31.0311,31.0402,31.022,31.0402,5040.0
2018-04-03 13:55:00,34.18,34.2,34.17,34.2,4921.0,31.0493,31.0675,31.0402,31.0675,4921.0
2018-04-03 14:00:00,34.2,34.21,34.18,34.19,11996.0,31.0675,31.0766,31.0493,31.0584,11996.0
2018-04-03 14:05:00,34.18,34.19,34.15,34.16,13940.0,31.0493,31.0584,31.022,31.0311,13940.0
2018-04-03 14:10:00,34.16,34.17,34.15,34.16,8888.0,31.0311,31.0402,31.022,31.0311,8888.0
2018-04-03 14:15:00,34.15,34.15,34.13,34.15,13087.0,31.022,31.022,31.0039,31.022,13087.0
2018-04-03 14:20:00,34.15,34.16,34.13,34.16,7473.0,31.022,31.0311,31.0039,31.0311,7473.0
2018-04-03 14:25:00,34.16,34.16,34.14,34.14,5740.0,31.0311,31.0311,31.013,31.013,5740.0
2018-04-03 14:30:00,34.14,34.15,34.11,34.12,13070.0,31.013,31.022,30.9857,30.9948,13070.0
2018-04-03 14:35:00,34.12,34.14,34.1,34.14,28230.0,30.9948,31.013,30.9766,31.013,28230.0
2018-04-03 14:40:00,34.14,34.15,34.11,34.12,18312.0,31.013,31.022,30.9857,30.9948,18312.0
2018-04-03 14:45:00,34.12,34.24,34.11,34.22,143401.0,30.9948,31.1038,30.9857,31.0856,143401.0
2018-04-03 14:50:00,34.22,34.23,34.19,34.22,31053.0,31.0856,31.0947,31.0584,31.0856,31053.0
2018-04-03 14:55:00,34.22,34.3,34.22,34.27,38071.0,31.0856,31.1583,31.0856,31.1311,38071.0
2018-04-03 15:00:00,34.27,34.34,34.25,34.32,191560.0,31.1311,31.1946,31.1129,31.1765,191560.0
2018-04-03 15:05:00,34.32,34.39,34.31,34.38,56318.0,31.1765,31.2401,31.1674,31.231,56318.0
2018-04-03 15:10:00,34.38,34.4,34.31,34.31,73496.0,31.231,31.2491,31.1674,31.1674,73496.0
2018-04-03 15:15:00,34.32,34.37,34.3,34.37,27716.0,31.1765,31.2219,31.1583,31.2219,27716.0
2018-04-03 15:20:00,34.37,34.39,34.34,34.38,77756.0,31.2219,31.2401,31.1946,31.231,77756.0
2018-04-03 15:25:00,34.38,34.41,34.37,34.4,51368.0,31.231,31.2582,31.2219,31.2491,51368.0
2018-04-03 15:30:00,34.4,34.41,34.34,34.35,33813.0,31.2491,31.2582,31.1946,31.2037,33813.0
2018-04-03 15:35:00,34.34,34.35,34.3,34.34,58981.0,31.1946,31.2037,31.1583,31.1946,58981.0
2018-04-03 15:40:00,34.35,34.38,34.35,34.36,49683.0,31.2037,31.231,31.2037,31.2128,49683.0
2018-04-03 15:45:00,34.35,34.39,34.33,34.34,100010.0,31.2037,31.2401,31.1856,31.1946,100010.0
2018-04-03 15:50:00,34.34,34.37,34.33,34.36,74372.0,31.1946,31.2219,31.1856,31.2128,74372.0
2018-04-03 15:55:00,34.36,34.42,34.35,34.4,577743.0,31.2128,31.2673,31.2037,31.2491,577743.0
2018-04-04 09:30:00,33.75,33.86,33.71,33.79,128087.0,30.6587,30.7586,30.6223,30.695,128087.0
2018-04-04 09:35:00,33.79,33.85,33.78,33.84,65795.0,30.695,30.7495,30.6859,30.7404,65795.0
2018-04-04 09:40:00,33.84,33.86,33.77,33.85,105640.0,30.7404,30.7586,30.6769,30.7495,105640.0
2018-04-04 09:45:00,33.84,33.87,33.79,33.84,28594.0,30.7404,30.7677,30.695,30.7404,28594.0
2018-04-04 09:50:00,33.84,33.9,33.82,33.9,36882.0,30.7404,30.7949,30.7223,30.7949,36882.0
2018-04-04 09:55:00,33.91,33.94,33.91,33.93,31795.0,30.804,30.8313,30.804,30.8222,31795.0
2018-04-04 10:00:00,33.93,33.93,33.86,33.92,55860.0,30.8222,30.8222,30.7586,30.8131,55860.0
2018-04-04 10:05:00,33.92,33.97,33.89,33.92,104627.0,30.8131,30.8585,30.7859,30.8131,104627.0
2018-04-04 10:10:00,33.92,33.98,33.91,33.95,29313.0,30.8131,30.8676,30.804,30.8404,29313.0
2018-04-04 10:15:00,33.95,33.97,33.92,33.94,24376.0,30.8404,30.8585,30.8131,30.8313,24376.0
2018-04-04 10:20:00,33.94,33.94,33.9,33.91,68792.0,30.8313,30.8313,30.7949,30.804,68792.0
2018-04-04 10:25:00,33.92,33.94,33.91,33.94,32522.0,30.8131,30.8313,30.804,30.8313,32522.0
2018-04-04 10:30:00,33.94,33.96,33.91,33.91,38832.0,30.8313,30.8495,30.804,30.804,38832.0
2018-04-04 10:35:00,33.92,33.94,33.9,33.94,33542.0,30.8131,30.8313,30.7949,30.8313,33542.0
2018-04-04 10:40:00,33.94,33.95,33.93,33.94,10285.0,30.8313,30.8404,30.8222,30.8313,10285.0
2018-04-04 10:45:00,33.93,34.0,33.92,34.0,36947.0,30.8222,30.8858,30.8131,30.8858,36947.0
2018-04-04 10:50:00,34.0,34.01,33.96,33.97,70316.0,30.8858,30.8949,30.8495,30.8585,70316.0
2018-04-04 10:55:00,33.98,34.0,33.95,34.0,22479.0,30.8676,30.8858,30.8404,30.8858,22479.0
2018-04-04 11:00:00,34.0,34.0,33.96,33.96,14754.0,30.8858,30.8858,30.8495,30.8495,14754.0
2018-04-04 11:05:00,33.97,33.98,33.95,33.98,36142.0,30.8585,30.8676,30.8404,30.8676,36142.0
2018-04-04 11:10:00,33.98,34.01,33.97,33.98,39714.0,30.8676,30.8949,30.8585,30.8676,39714.0
2018-04-04 11:15:00,33.98,34.04,33.97,34.03,41311.0,30.8676,30.9221,30.8585,30.913,41311.0
2018-04-04 11:20:00,34.03,34.07,34.02,34.07,25920.0,30.913,30.9494,30.904,30.9494,25920.0
2018-04-04 11:25:00,34.07,34.07,34.03,34.05,11184.0,30.9494,30.9494,30.913,30.9312,11184.0
2018-04-04 11:30:00,34.04,34.08,34.03,34.05,30184.0,30.9221,30.9585,30.913,30.9312,30184.0
2018-04-04 11:35:00,34.05,34.06,34.02,34.04,20327.0,30.9312,30.9403,30.904,30.9221,20327.0
2018-04-04 11:40:00,34.03,34.03,34.0,34.02,13760.0,30.913,30.913,30.8858,30.904,13760.0
2018-04-04 11:45:00,34.03,34.07,34.02,34.06,16327.0,30.913,30.9494,30.904,30.9403,16327.0
2018-04-04 11:50:00,34.05,34.05,34.01,34.02,10132.0,30.9312,30.9312,30.8949,30.904,10132.0
2018-04-04 11:55:00,34.02,34.06,34.02,34.06,44389.0,30.904,30.9403,30.904,30.9403,44389.0
2018-04-04 12:00:00,34.05,34.07,34.04,34.05,8427.0,30.9312,30.9494,30.9221,30.9312,8427.0
2018-04-04 12:05:00,34.04,34.09,34.03,34.09,8735.0,30.9221,30.9675,30.913,30.9675,8735.0
2018-04-04 12:10:00,34.09,34.13,34.09,34.13,60892.0,30.9675,31.0039,30.9675,31.0039,60892.0
2018-04-04 12:15:00,34.12,34.12,34.09,34.1,17550.0,30.9948,30.9948,30.9675,30.9766,17550.0
2018-04-04 12:20:00,34.09,34.13,34.08,34.12,24442.0,30.9675,31.0039,30.9585,30.9948,24442.0
2018-04-04 12:25:00,34.12,34.15,34.11,34.12,24051.0,30.9948,31.022,30.9857,30.9948,24051.0
2018-04-04 12:30:00,34.13,34.13,34.09,34.11,8261.0,31.0039,31.0039,30.9675,30.9857,8261.0
2018-04-04 12:35:00,34.12,34.16,34.12,34.14,19864.0,30.9948,31.0311,30.9948,31.013,19864.0
2018-04-04 12:40:00,34.14,34.15,34.11,34.13,19367.0,31.013,31.022,30.9857,31.0039,19367.0
2018-04-04 12:45:00,34.14,34.14,34.1,34.1,12339.0,31.013,31.013,30.9766,30.9766,12339.0
2018-04-04 12:50:00,34.09,34.09,34.06,34.09,25522.0,30.9675,30.9675,30.9403,30.9675,25522.0
2018-04-04 12:55:00,34.09,34.12,34.09,34.11,22607.0,30.9675,30.9948,30.9675,30.9857,22607.0
2018-04-04 13:00:00,34.1,34.11,34.09,34.11,11619.0,30.9766,30.9857,30.9675,30.9857,11619.0
2018-04-04 13:05:00,34.11,34.11,34.07,34.08,25724.0,30.9857,30.9857,30.9494,30.9585,25724.0
2018-04-04 13:10:00,34.08,34.1,34.06,34.09,12157.0,30.9585,30.9766,30.9403,30.9675,12157.0
2018-04-04 13:15:00,34.09,34.1,34.06,34.07,14900.0,30.9675,30.9766,30.9403,30.9494,14900.0
2018-04-04 13:20:00,34.07,34.08,34.03,34.05,21250.0,30.9494,30.9585,30.913,30.9312,21250.0
2018-04-04 13:25:00,34.04,34.05,34.02,34.05,17975.0,30.9221,30.9312,30.904,30.9312,17975.0
2018-04-04 13:30:00,34.05,34.06,34.03,34.04,11058.0,30.9312,30.9403,30.913,30.9221,11058.0
2018-04-04 13:35:00,34.05,34.09,34.05,34.07,15580.0,30.9312,30.9675,30.9312,30.9494,15580.0
2018-04-04 13:40:00,34.08,34.11,34.07,34.1,7137.0,30.9585,30.9857,30.9494,30.9766,7137.0
2018-04-04 13:45:00,34.1,34.11,34.06,34.07,20911.0,30.9766,30.9857,30.9403,30.9494,20911.0
2018-04-04 13:50:00,34.07,34.08,34.06,34.07,5132.0,30.9494,30.9585,30.9403,30.9494,5132.0
2018-04-04 13:55:00,34.07,34.09,34.06,34.09,11123.0,30.9494,30.9675,30.9403,30.9675,11123.0
2018-04-04 14:00:00,34.09,34.11,34.07,34.11,16687.0,30.9675,30.9857,30.9494,30.9857,16687.0
2018-04-04 14:05:00,34.11,34.15,34.11,34.13,19183.0,30.9857,31.022,30.9857,31.0039,19183.0
2018-04-04 14:10:00,34.14,34.16,34.14,34.16,18188.0,31.013,31.0311,31.013,31.0311,18188.0
2018-04-04 14:15:00,34.16,34.2,34.16,34.19,36288.0,31.0311,31.0675,31.0311,31.0584,36288.0
2018-04-04 14:20:00,34.19,34.22,34.18,34.2,24572.0,31.0584,31.0856,31.0493,31.0675,24572.0
2018-04-04 14:25:00,34.2,34.23,34.19,34.22,52362.0,31.0675,31.0947,31.0584,31.0856,52362.0
2018-04-04 14:30:00,34.23,34.23,34.21,34.22,30557.0,31.0947,31.0947,31.0766,31.0856,30557.0
2018-04-04 14:35:00,34.22,34.22,34.18,34.18,25011.0,31.0856,31.0856,31.0493,31.0493,25011.0
2018-04-04 14:40:00,34.19,34.25,34.19,34.25,55737.0,31.0584,31.1129,31.0584,31.1129,55737.0
2018-04-04 14:45:00,34.25,34.25,34.22,34.24,28258.0,31.1129,31.1129,31.0856,31.1038,28258.0
2018-04-04 14:50:00,34.25,34.27,34.23,34.23,20773.0,31.1129,31.1311,31.0947,31.0947,20773.0
2018-04-04 14:55:00,34.23,34.25,34.22,34.25,37580.0,31.0947,31.1129,31.0856,31.1129,37580.0
2018-04-04 15:00:00,34.25,34.29,34.25,34.28,85982.0,31.1129,31.1492,31.1129,31.1401,85982.0
2018-04-04 15:05:00,34.28,34.3,34.28,34.3,17093.0,31.1401,31.1583,31.1401,31.1583,17093.0
2018-04-04 15:10:00,34.29,34.3,34.25,34.25,21599.0,31.1492,31.1583,31.1129,31.1129,21599.0
2018-04-04 15:15:00,34.25,34.26,34.24,34.26,78818.0,31.1129,31.122,31.1038,31.122,78818.0
2018-04-04 15:20:00,34.25,34.32,34.25,34.32,118758.0,31.1129,31.1765,31.1129,31.1765,118758.0
2018-04-04 15:25:00,34.32,34.33,34.3,34.32,53655.0,31.1765,31.1856,31.1583,31.1765,53655.0
2018-04-04 15:30:00,34.32,34.33,34.3,34.32,59773.0,31.1765,31.1856,31.1583,31.1765,59773.0
2018-04-04 15:35:00,34.31,34.35,34.3,34.34,46962.0,31.1674,31.2037,31.1583,31.1946,46962.0
2018-04-04 15:40:00,34.34,34.35,34.31,34.31,53367.0,31.1946,31.2037,31.1674,31.1674,53367.0
2018-04-04 15:45:00,34.32,34.35,34.31,34.33,71261.0,31.1765,31.2037,31.1674,31.1856,71261.0
2018-04-04 15:50:00,34.33,34.37,34.33,34.37,56167.0,31.1856,31.2219,31.1856,31.2219,56167.0
2018-04-04 15:55:00,34.37,34.38,34.33,34.34,280732.0,31.2219,31.231,31.1856,31.1946,280732.0
2018-04-05 09:30:00,34.57,34.64,34.56,34.64,121547.0,31.4036,31.4672,31.3945,31.4672,121547.0
2018-04-05 09:35:00,34.64,34.67,34.6,34.61,148961.0,31.4672,31.4944,31.4308,31.4399,148961.0
2018-04-05 09:40:00,34.6,34.63,34.6,34.63,41323.0,31.4308,31.4581,31.4308,31.4581,41323.0
2018-04-05 09:45:00,34.63,34.64,34.6,34.64,148113.0,31.4581,31.4672,31.4308,31.4672,148113.0
2018-04-05 09:50:00,34.64,34.68,34.61,34.68,117626.0,31.4672,31.5035,31.4399,31.5035,117626.0
2018-04-05 09:55:00,34.69,34.72,34.67,34.72,69975.0,31.5126,31.5398,31.4944,31.5398,69975.0
2018-04-05 10:00:00,34.72,34.73,34.7,34.72,40917.0,31.5398,31.5489,31.5217,31.5398,40917.0
2018-04-05 10:05:00,34.72,34.75,34.71,34.73,38617.0,31.5398,31.5671,31.5308,31.5489,38617.0
2018-04-05 10:10:00,34.74,34.76,34.72,34.75,74077.0,31.558,31.5762,31.5398,31.5671,74077.0
2018-04-05 10:15:00,34.75,34.77,34.72,34.73,74524.0,31.5671,31.5853,31.5398,31.5489,74524.0
2018-04-05 10:20:00,34.73,34.74,34.7,34.73,26649.0,31.5489,31.558,31.5217,31.5489,26649.0
2018-04-05 10:25:00,34.73,34.73,34.7,34.73,9801.0,31.5489,31.5489,31.5217,31.5489,9801.0
2018-04-05 10:30:00,34.73,34.75,34.72,34.74,20061.0,31.5489,31.5671,31.5398,31.558,20061.0
2018-04-05 10:35:00,34.73,34.75,34.71,34.72,41791.0,31.5489,31.5671,31.5308,31.5398,41791.0
2018-04-05 10:40:00,34.72,34.72,34.68,34.69,16282.0,31.5398,31.5398,31.5035,31.5126,16282.0
2018-04-05 10:45:00,34.69,34.7,34.67,34.69,13653.0,31.5126,31.5217,31.4944,31.5126,13653.0
2018-04-05 10:50:00,34.69,34.7,34.67,34.7,17817.0,31.5126,31.5217,31.4944,31.5217,17817.0
2018-04-05 10:55:00,34.7,34.72,34.7,34.7,16284.0,31.5217,31.5398,31.5217,31.5217,16284.0
2018-04-05 11:00:00,34.71,34.74,34.71,34.74,44777.0,31.5308,31.558,31.5308,31.558,44777.0
2018-04-05 11:05:00,34.75,34.8,34.74,34.78,76828.0,31.5671,31.6125,31.558,31.5943,76828.0
2018-04-05 11:10:00,34.79,34.79,34.77,34.77,15905.0,31.6034,31.6034,31.5853,31.5853,15905.0
2018-04-05 11:15:00,34.77,34.79,34.76,34.77,11775.0,31.5853,31.6034,31.5762,31.5853,11775.0
2018-04-05 11:20:00,34.77,34.81,34.77,34.78,48195.0,31.5853,31.6216,31.5853,31.5943,48195.0
2018-04-05 11:25:00,34.78,34.8,34.78,34.79,12884.0,31.5943,31.6125,31.5943,31.6034,12884.0
2018-04-05 11:30:00,34.79,34.83,34.78,34.83,41598.0,31.6034,31.6398,31.5943,31.6398,41598.0
2018-04-05 11:35:00,34.83,34.83,34.81,34.81,7300.0,31.6398,31.6398,31.6216,31.6216,7300.0
2018-04-05 11:40:00,34.81,34.82,34.79,34.82,9355.0,31.6216,31.6307,31.6034,31.6307,9355.0
2018-04-05 11:45:00,34.82,34.82,34.8,34.82,7017.0,31.6307,31.6307,31.6125,31.6307,7017.0
2018-04-05 11:50:00,34.82,34.83,34.81,34.83,25503.0,31.6307,31.6398,31.6216,31.6398,25503.0
2018-04-05 11:55:00,34.83,34.83,34.81,34.83,12261.0,31.6398,31.6398,31.6216,31.6398,12261.0
2018-04-05 12:00:00,34.83,34.83,34.81,34.83,15020.0,31.6398,31.6398,31.6216,31.6398,15020.0
2018-04-05 12:05:00,34.83,34.83,34.8,34.81,14283.0,31.6398,31.6398,31.6125,31.6216,14283.0
2018-04-05 12:10:00,34.81,34.82,34.8,34.81,27979.0,31.6216,31.6307,31.6125,31.6216,27979.0
2018-04-05 12:15:00,34.81,34.81,34.77,34.79,13414.0,31.6216,31.6216,31.5853,31.6034,13414.0
2018-04-05 12:20:00,34.79,34.8,34.77,34.78,27577.0,31.6034,31.6125,31.5853,31.5943,27577.0
2018-04-05 12:25:00,34.78,34.8,34.78,34.8,3743.0,31.5943,31.6125,31.5943,31.6125,3743.0
2018-04-05 12:30:00,34.8,34.81,34.76,34.78,17430.0,31.6125,31.6216,31.5762,31.5943,17430.0
2018-04-05 12:35:00,34.78,34.79,34.76,34.79,14043.0,31.5943,31.6034,31.5762,31.6034,14043.0
2018-04-05 12:40:00,34.8,34.8,34.77,34.77,13205.0,31.6125,31.6125,31.5853,31.5853,13205.0
2018-04-05 12:45:00,34.77,34.79,34.76,34.79,8500.0,31.5853,31.6034,31.5762,31.6034,8500.0
2018-04-05 12:50:00,34.79,34.79,34.76,34.77,6976.0,31.6034,31.6034,31.5762,31.5853,6976.0
2018-04-05 12:55:00,34.77,34.8,34.77,34.8,14829.0,31.5853,31.6125,31.5853,31.6125,14829.0
2018-04-05 13:00:00,34.8,34.82,34.8,34.82,5645.0,31.6125,31.6307,31.6125,31.6307,5645.0
2018-04-05 13:05:00,34.82,34.82,34.8,34.81,7174.0,31.6307,31.6307,31.6125,31.6216,7174.0
2018-04-05 13:10:00,34.81,34.81,34.75,34.77,18623.0,31.6216,31.6216,31.5671,31.5853,18623.0
2018-04-05 13:15:00,34.77,34.77,34.74,34.74,22230.0,31.5853,31.5853,31.558,31.558,22230.0
2018-04-05 13:20:00,34.75,34.75,34.69,34.7,24237.0,31.5671,31.5671,31.5126,31.5217,24237.0
2018-04-05 13:25:00,34.7,34.71,34.69,34.69,20094.0,31.5217,31.5308,31.5126,31.5126,20094.0
2018-04-05 13:30:00,34.69,34.7,34.68,34.69,18770.0,31.5126,31.5217,31.5035,31.5126,18770.0
2018-04-05 13:35:00,34.69,34.71,34.67,34.67,42024.0,31.5126,31.5308,31.4944,31.4944,42024.0
2018-04-05 13:40:00,34.67,34.67,34.63,34.65,68419.0,31.4944,31.4944,31.4581,31.4763,68419.0
2018-04-05 13:45:00,34.65,34.69,34.64,34.69,15637.0,31.4763,31.5126,31.4672,31.5126,15637.0
2018-04-05 13:50:00,34.68,34.72,34.68,34.71,14026.0,31.5035,31.5398,31.5035,31.5308,14026.0
2018-04-05 13:55:00,34.71,34.71,34.66,34.67,25309.0,31.5308,31.5308,31.4853,31.4944,25309.0
2018-04-05 14:00:00,34.66,34.72,34.66,34.72,19448.0,31.4853,31.5398,31.4853,31.5398,19448.0
2018-04-05 14:05:00,34.71,34.71,34.65,34.66,38870.0,31.5308,31.5308,31.4763,31.4853,38870.0
2018-04-05 14:10:00,34.66,34.69,34.61,34.62,104988.0,31.4853,31.5126,31.4399,31.449,104988.0
2018-04-05 14:15:00,34.62,34.63,34.58,34.59,115435.0,31.449,31.4581,31.4127,31.4217,115435.0
2018-04-05 14:20:00,34.59,34.6,34.56,34.58,50391.0,31.4217,31.4308,31.3945,31.4127,50391.0
2018-04-05 14:25:00,34.57,34.59,34.56,34.58,18598.0,31.4036,31.4217,31.3945,31.4127,18598.0
2018-04-05 14:30:00,34.57,34.6,34.57,34.59,51547.0,31.4036,31.4308,31.4036,31.4217,51547.0
2018-04-05 14:35:00,34.59,34.6,34.58,34.6,35749.0,31.4217,31.4308,31.4127,31.4308,35749.0
2018-04-05 14:40:00,34.6,34.64,34.59,34.64,35271.0,31.4308,31.4672,31.4217,31.4672,35271.0
2018-04-05 14:45:00,34.64,34.66,34.63,34.66,36651.0,31.4672,31.4853,31.4581,31.4853,36651.0
2018-04-05 14:50:00,34.66,34.68,34.65,34.68,33386.0,31.4853,31.5035,31.4763,31.5035,33386.0
2018-04-05 14:55:00,34.68,34.69,34.66,34.68,16770.0,31.5035,31.5126,31.4853,31.5035,16770.0
2018-04-05 15:00:00,34.68,34.68,34.63,34.64,25287.0,31.5035,31.5035,31.4581,31.4672,25287.0
2018-04-05 15:05:00,34.64,34.68,34.63,34.68,5397.0,31.4672,31.5035,31.4581,31.5035,5397.0
2018-04-05 15:10:00,34.68,34.69,34.65,34.67,13830.0,31.5035,31.5126,31.4763,31.4944,13830.0
2018-04-05 15:15:00,34.67,34.67,34.66,34.67,8601.0,31.4944,31.4944,31.4853,31.4944,8601.0
2018-04-05 15:20:00,34.67,34.68,34.66,34.66,10613.0,31.4944,31.5035,31.4853,31.4853,10613.0
2018-04-05 15:25:00,34.66,34.67,34.64,34.66,21218.0,31.4853,31.4944,31.4672,31.4853,21218.0
2018-04-05 15:30:00,34.66,34.66,34.62,34.63,72866.0,31.4853,31.4853,31.449,31.4581,72866.0
2018-04-05 15:35:00,34.63,34.64,34.59,34.6,47265.0,31.4581,31.4672,31.4217,31.4308,47265.0
2018-04-05 15:40:00,34.61,34.65,34.6,34.65,101951.0,31.4399,31.4763,31.4308,31.4763,101951.0
2018-04-05 15:45:00,34.65,34.67,34.64,34.67,54151.0,31.4763,31.4944,31.4672,31.4944,54151.0
2018-04-05 15:50:00,34.67,34.69,34.65,34.66,78803.0,31.4944,31.5126,31.4763,31.4853,78803.0
2018-04-05 15:55:00,34.66,34.67,34.61,34.63,213313.0,31.4853,31.4944,31.4399,31.4581,213313.0
2018-04-06 09:30:00,34.63,34.67,34.59,34.66,45765.0,31.4581,31.4944,31.4217,31.4853,45765.0
2018-04-06 09:35:00,34.66,34.72,34.65,34.72,50061.0,31.4853,31.5398,31.4763,31.5398,50061.0
2018-04-06 09:40:00,34.71,34.73,34.7,34.72,32546.0,31.5308,31.5489,31.5217,31.5398,32546.0
2018-04-06 09:45:00,34.73,34.75,34.69,34.74,12639.0,31.5489,31.5671,31.5126,31.558,12639.0
2018-04-06 09:50:00,34.75,34.77,34.73,34.73,32203.0,31.5671,31.5853,31.5489,31.5489,32203.0
2018-04-06 09:55:00,34.73,34.75,34.7,34.72,30418.0,31.5489,31.5671,31.5217,31.5398,30418.0
2018-04-06 10:00:00,34.72,34.73,34.67,34.69,15462.0,31.5398,31.5489,31.4944,31.5126,15462.0
2018-04-06 10:05:00,34.7,34.71,34.66,34.67,33045.0,31.5217,31.5308,31.4853,31.4944,33045.0
2018-04-06 10:10:00,34.67,34.7,34.66,34.7,37021.0,31.4944,31.5217,31.4853,31.5217,37021.0
2018-04-06 10:15:00,34.7,34.73,34.68,34.73,15793.0,31.5217,31.5489,31.5035,31.5489,15793.0
2018-04-06 10:20:00,34.72,34.74,34.7,34.7,17921.0,31.5398,31.558,31.5217,31.5217,17921.0
2018-04-06 10:25:00,34.7,34.74,34.68,34.69,10950.0,31.5217,31.558,31.5035,31.5126,10950.0
2018-04-06 10:30:00,34.68,34.71,34.67,34.67,11408.0,31.5035,31.5308,31.4944,31.4944,11408.0
2018-04-06 10:35:00,34.67,34.68,34.64,34.66,42778.0,31.4944,31.5035,31.4672,31.4853,42778.0
2018-04-06 10:40:00,34.66,34.66,34.62,34.62,40091.0,31.4853,31.4853,31.449,31.449,40091.0
2018-04-06 10:45:00,34.62,34.62,34.57,34.59,70076.0,31.449,31.449,31.4036,31.4217,70076.0
2018-04-06 10:50:00,34.58,34.6,34.57,34.58,28700.0,31.4127,31.4308,31.4036,31.4127,28700.0
2018-04-06 10:55:00,34.59,34.62,34.57,34.58,24439.0,31.4217,31.449,31.4036,31.4127,24439.0
2018-04-06 11:00:00,34.58,34.58,34.5,34.52,46915.0,31.4127,31.4127,31.34,31.3582,46915.0
2018-04-06 11:05:00,34.53,34.53,34.49,34.52,77728.0,31.3672,31.3672,31.3309,31.3582,77728.0
2018-04-06 11:10:00,34.52,34.57,34.51,34.54,63656.0,31.3582,31.4036,31.3491,31.3763,63656.0
2018-04-06 11:15:00,34.53,34.55,34.5,34.52,64769.0,31.3672,31.3854,31.34,31.3582,64769.0
2018-04-06 11:20:00,34.52,34.54,34.47,34.48,31625.0,31.3582,31.3763,31.3127,31.3218,31625.0
2018-04-06 11:25:00,34.48,34.54,34.48,34.52,26952.0,31.3218,31.3763,31.3218,31.3582,26952.0
2018-04-06 11:30:00,34.53,34.6,34.53,34.59,35738.0,31.3672,31.4308,31.3672,31.4217,35738.0
2018-04-06 11:35:00,34.58,34.6,34.56,34.59,17192.0,31.4127,31.4308,31.3945,31.4217,17192.0
2018-04-06 11:40:00,34.59,34.6,34.57,34.57,10733.0,31.4217,31.4308,31.4036,31.4036,10733.0
2018-04-06 11:45:00,34.58,34.58,34.54,34.54,11292.0,31.4127,31.4127,31.3763,31.3763,11292.0
2018-04-06 11:50:00,34.54,34.57,34.52,34.56,8895.0,31.3763,31.4036,31.3582,31.3945,8895.0
2018-04-06 11:55:00,34.56,34.62,34.56,34.6,16141.0,31.3945,31.449,31.3945,31.4308,16141.0
2018-04-06 12:00:00,34.59,34.59,34.53,34.53,25079.0,31.4217,31.4217,31.3672,31.3672,25079.0
2018-04-06 12:05:00,34.54,34.59,34.54,34.57,13155.0,31.3763,31.4217,31.3763,31.4036,13155.0
2018-04-06 12:10:00,34.57,34.57,34.53,34.53,18719.0,31.4036,31.4036,31.3672,31.3672,18719.0
2018-04-06 12:15:00,34.54,34.55,34.51,34.51,3800.0,31.3763,31.3854,31.3491,31.3491,3800.0
2018-04-06 12:20:00,34.5,34.51,34.49,34.5,12712.0,31.34,31.3491,31.3309,31.34,12712.0
2018-04-06 12:25:00,34.5,34.51,34.48,34.49,8777.0,31.34,31.3491,31.3218,31.3309,8777.0
2018-04-06 12:30:00,34.48,34.52,34.48,34.51,23917.0,31.3218,31.3582,31.3218,31.3491,23917.0
2018-04-06 12:35:00,34.51,34.53,34.51,34.53,12715.0,31.3491,31.3672,31.3491,31.3672,12715.0
2018-04-06 12:40:00,34.53,34.58,34.53,34.56,13997.0,31.3672,31.4127,31.3672,31.3945,13997.0
2018-04-06 12:45:00,34.56,34.57,34.55,34.56,8101.0,31.3945,31.4036,31.3854,31.3945,8101.0
2018-04-06 12:50:00,34.56,34.57,34.54,34.57,3554.0,31.3945,31.4036,31.3763,31.4036,3554.0
2018-04-06 12:55:00,34.58,34.6,34.57,34.59,4300.0,31.4127,31.4308,31.4036,31.4217,4300.0
2018-04-06 13:00:00,34.59,34.59,34.56,34.57,2600.0,31.4217,31.4217,31.3945,31.4036,2600.0
2018-04-06 13:05:00,34.56,34.56,34.51,34.53,19005.0,31.3945,31.3945,31.3491,31.3672,19005.0
2018-04-06 13:10:00,34.52,34.52,34.49,34.5,13524.0,31.3582,31.3582,31.3309,31.34,13524.0
2018-04-06 13:15:00,34.51,34.52,34.48,34.51,21946.0,31.3491,31.3582,31.3218,31.3491,21946.0
2018-04-06 13:20:00,34.51,34.52,34.5,34.5,5966.0,31.3491,31.3582,31.34,31.34,5966.0
2018-04-06 13:25:00,34.5,34.54,34.5,34.53,8158.0,31.34,31.3763,31.34,31.3672,8158.0
2018-04-06 13:30:00,34.53,34.54,34.49,34.49,13122.0,31.3672,31.3763,31.3309,31.3309,13122.0
2018-04-06 13:35:00,34.49,34.52,34.48,34.48,13972.0,31.3309,31.3582,31.3218,31.3218,13972.0
2018-04-06 13:40:00,34.48,34.48,34.45,34.47,28459.0,31.3218,31.3218,31.2946,31.3127,28459.0
2018-04-06 13:45:00,34.47,34.47,34.41,34.41,64330.0,31.3127,31.3127,31.2582,31.2582,64330.0
2018-04-06 13:50:00,34.41,34.42,34.38,34.38,96326.0,31.2582,31.2673,31.231,31.231,96326.0
2018-04-06 13:55:00,34.38,34.41,34.37,34.38,47861.0,31.231,31.2582,31.2219,31.231,47861.0
2018-04-06 14:00:00,34.37,34.38,34.35,34.36,61795.0,31.2219,31.231,31.2037,31.2128,61795.0
2018-04-06 14:05:00,34.36,34.36,34.31,34.34,43352.0,31.2128,31.2128,31.1674,31.1946,43352.0
2018-04-06 14:10:00,34.34,34.38,34.33,34.37,19194.0,31.1946,31.231,31.1856,31.2219,19194.0
2018-04-06 14:15:00,34.37,34.38,34.34,34.34,23728.0,31.2219,31.231,31.1946,31.1946,23728.0
2018-04-06 14:20:00,34.35,34.37,34.34,34.35,11860.0,31.2037,31.2219,31.1946,31.2037,11860.0
2018-04-06 14:25:00,34.36,34.36,34.32,34.33,13607.0,31.2128,31.2128,31.1765,31.1856,13607.0
2018-04-06 14:30:00,34.33,34.34,34.3,34.3,23742.0,31.1856,31.1946,31.1583,31.1583,23742.0
2018-04-06 14:35:00,34.3,34.31,34.26,34.27,59698.0,31.1583,31.1674,31.122,31.1311,59698.0
2018-04-06 14:40:00,34.27,34.31,34.25,34.29,92961.0,31.1311,31.1674,31.1129,31.1492,92961.0
2018-04-06 14:45:00,34.28,34.3,34.25,34.27,43888.0,31.1401,31.1583,31.1129,31.1311,43888.0
2018-04-06 14:50:00,34.26,34.26,34.22,34.24,40806.0,31.122,31.122,31.0856,31.1038,40806.0
2018-04-06 14:55:00,34.23,34.23,34.19,34.22,50034.0,31.0947,31.0947,31.0584,31.0856,50034.0
2018-04-06 15:00:00,34.22,34.27,34.18,34.18,95410.0,31.0856,31.1311,31.0493,31.0493,95410.0
2018-04-06 15:05:00,34.18,34.22,34.17,34.22,80559.0,31.0493,31.0856,31.0402,31.0856,80559.0
2018-04-06 15:10:00,34.22,34.28,34.21,34.28,39674.0,31.0856,31.1401,31.0766,31.1401,39674.0
2018-04-06 15:15:00,34.27,34.28,34.22,34.23,61636.0,31.1311,31.1401,31.0856,31.0947,61636.0
2018-04-06 15:20:00,34.23,34.27,34.21,34.23,131315.0,31.0947,31.1311,31.0766,31.0947,131315.0
2018-04-06 15:25:00,34.24,34.24,34.2,34.21,36333.0,31.1038,31.1038,31.0675,31.0766,36333.0
2018-04-06 15:30:00,34.21,34.24,34.2,34.23,126079.0,31.0766,31.1038,31.0675,31.0947,126079.0
2018-04-06 15:35:00,34.23,34.28,34.21,34.28,47579.0,31.0947,31.1401,31.0766,31.1401,47579.0
2018-04-06 15:40:00,34.28,34.3,34.26,34.27,78397.0,31.1401,31.1583,31.122,31.1311,78397.0
2018-04-06 15:45:00,34.28,34.29,34.22,34.23,85160.0,31.1401,31.1492,31.0856,31.0947,85160.0
2018-04-06 15:50:00,34.23,34.3,34.22,34.27,158231.0,31.0947,31.1583,31.0856,31.1311,158231.0
2018-04-06 15:55:00,34.27,34.31,34.22,34.28,311211.0,31.1311,31.1674,31.0856,31.1401,311211.0
2018-04-09 09:30:00,34.63,34.63,34.5,34.53,55113.0,31.4581,31.4581,31.34,31.3672,55113.0
2018-04-09 09:35:00,34.52,34.54,34.46,34.48,40141.0,31.3582,31.3763,31.3037,31.3218,40141.0
2018-04-09 09:40:00,34.48,34.54,34.47,34.53,45102.0,31.3218,31.3763,31.3127,31.3672,45102.0
2018-04-09 09:45:00,34.53,34.54,34.5,34.53,34072.0,31.3672,31.3763,31.34,31.3672,34072.0
2018-04-09 09:50:00,34.53,34.58,34.53,34.58,26658.0,31.3672,31.4127,31.3672,31.4127,26658.0
2018-04-09 09:55:00,34.58,34.61,34.56,34.57,30501.0,31.4127,31.4399,31.3945,31.4036,30501.0
2018-04-09 10:00:00,34.58,34.61,34.57,34.57,42309.0,31.4127,31.4399,31.4036,31.4036,42309.0
2018-04-09 10:05:00,34.58,34.58,34.55,34.55,6090.0,31.4127,31.4127,31.3854,31.3854,6090.0
2018-04-09 10:10:00,34.56,34.59,34.56,34.57,19307.0,31.3945,31.4217,31.3945,31.4036,19307.0
2018-04-09 10:15:00,34.57,34.62,34.57,34.6,14697.0,31.4036,31.449,31.4036,31.4308,14697.0
2018-04-09 10:20:00,34.59,34.61,34.58,34.61,10670.0,31.4217,31.4399,31.4127,31.4399,10670.0
2018-04-09 10:25:00,34.61,34.66,34.61,34.66,30215.0,31.4399,31.4853,31.4399,31.4853,30215.0
2018-04-09 10:30:00,34.65,34.69,34.65,34.66,27103.0,31.4763,31.5126,31.4763,31.4853,27103.0
2018-04-09 10:35:00,34.66,34.69,34.66,34.67,13174.0,31.4853,31.5126,31.4853,31.4944,13174.0
2018-04-09 10:40:00,34.66,34.67,34.64,34.67,14827.0,31.4853,31.4944,31.4672,31.4944,14827.0
2018-04-09 10:45:00,34.68,34.69,34.66,34.66,107600.0,31.5035,31.5126,31.4853,31.4853,107600.0
2018-04-09 10:50:00,34.67,34.67,34.63,34.64,34047.0,31.4944,31.4944,31.4581,31.4672,34047.0
2018-04-09 10:55:00,34.64,34.64,34.63,34.63,21598.0,31.4672,31.4672,31.4581,31.4581,21598.0
2018-04-09 11:00:00,34.63,34.64,34.62,34.64,19960.0,31.4581,31.4672,31.449,31.4672,19960.0
2018-04-09 11:05:00,34.64,34.64,34.62,34.63,8088.0,31.4672,31.4672,31.449,31.4581,8088.0
2018-04-09 11:10:00,34.63,34.68,34.63,34.68,16033.0,31.4581,31.5035,31.4581,31.5035,16033.0
2018-04-09 11:15:00,34.68,34.71,34.68,34.69,33050.0,31.5035,31.5308,31.5035,31.5126,33050.0
2018-04-09 11:20:00,34.69,34.71,34.67,34.67,26126.0,31.5126,31.5308,31.4944,31.4944,26126.0
2018-04-09 11:25:00,34.67,34.69,34.67,34.67,4164.0,31.4944,31.5126,31.4944,31.4944,4164.0
2018-04-09 11:30:00,34.68,34.72,34.68,34.71,25896.0,31.5035,31.5398,31.5035,31.5308,25896.0
2018-04-09 11:35:00,34.71,34.72,34.68,34.69,9840.0,31.5308,31.5398,31.5035,31.5126,9840.0
2018-04-09 11:40:00,34.69,34.71,34.69,34.71,15600.0,31.5126,31.5308,31.5126,31.5308,15600.0
2018-04-09 11:45:00,34.71,34.73,34.7,34.73,20399.0,31.5308,31.5489,31.5217,31.5489,20399.0
2018-04-09 11:50:00,34.74,34.74,34.72,34.72,26286.0,31.558,31.558,31.5398,31.5398,26286.0
2018-04-09 11:55:00,34.72,34.73,34.69,34.73,24124.0,31.5398,31.5489,31.5126,31.5489,24124.0
2018-04-09 12:00:00,34.72,34.73,34.69,34.7,31249.0,31.5398,31.5489,31.5126,31.5217,31249.0
2018-04-09 12:05:00,34.69,34.73,34.69,34.73,6369.0,31.5126,31.5489,31.5126,31.5489,6369.0
2018-04-09 12:10:00,34.73,34.75,34.72,34.73,35912.0,31.5489,31.5671,31.5398,31.5489,35912.0
2018-04-09 12:15:00,34.73,34.73,34.71,34.71,10244.0,31.5489,31.5489,31.5308,31.5308,10244.0
2018-04-09 12:20:00,34.72,34.72,34.68,34.69,90799.0,31.5398,31.5398,31.5035,31.5126,90799.0
2018-04-09 12:25:00,34.69,34.72,34.68,34.72,22905.0,31.5126,31.5398,31.5035,31.5398,22905.0
2018-04-09 12:30:00,34.71,34.72,34.7,34.7,25738.0,31.5308,31.5398,31.5217,31.5217,25738.0
2018-04-09 12:35:00,34.71,34.74,34.7,34.72,28494.0,31.5308,31.558,31.5217,31.5398,28494.0
2018-04-09 12:40:00,34.72,34.73,34.71,34.73,7904.0,31.5398,31.5489,31.5308,31.5489,7904.0
2018-04-09 12:45:00,34.74,34.75,34.72,34.75,8819.0,31.558,31.5671,31.5398,31.5671,8819.0
2018-04-09 12:50:00,34.75,34.76,34.74,34.74,12524.0,31.5671,31.5762,31.558,31.558,12524.0
2018-04-09 12:55:00,34.75,34.75,34.72,34.73,15826.0,31.5671,31.5671,31.5398,31.5489,15826.0
2018-04-09 13:00:00,34.73,34.76,34.73,34.75,69675.0,31.5489,31.5762,31.5489,31.5671,69675.0
2018-04-09 13:05:00,34.76,34.77,34.73,34.74,93806.0,31.5762,31.5853,31.5489,31.558,93806.0
2018-04-09 13:10:00,34.74,34.75,34.73,34.74,13050.0,31.558,31.5671,31.5489,31.558,13050.0
2018-04-09 13:15:00,34.73,34.75,34.73,34.75,21084.0,31.5489,31.5671,31.5489,31.5671,21084.0
2018-04-09 13:20:00,34.75,34.75,34.72,34.73,35532.0,31.5671,31.5671,31.5398,31.5489,35532.0
2018-04-09 13:25:00,34.73,34.74,34.72,34.74,2697.0,31.5489,31.558,31.5398,31.558,2697.0
2018-04-09 13:30:00,34.75,34.76,34.74,34.76,8800.0,31.5671,31.5762,31.558,31.5762,8800.0
2018-04-09 13:35:00,34.75,34.75,34.73,34.75,9063.0,31.5671,31.5671,31.5489,31.5671,9063.0
2018-04-09 13:40:00,34.75,34.77,34.74,34.76,75062.0,31.5671,31.5853,31.558,31.5762,75062.0
2018-04-09 13:45:00,34.76,34.77,34.75,34.77,8414.0,31.5762,31.5853,31.5671,31.5853,8414.0
2018-04-09 13:50:00,34.77,34.78,34.76,34.77,45203.0,31.5853,31.5943,31.5762,31.5853,45203.0
2018-04-09 13:55:00,34.77,34.78,34.76,34.76,12833.0,31.5853,31.5943,31.5762,31.5762,12833.0
2018-04-09 14:00:00,34.77,34.77,34.74,34.75,20333.0,31.5853,31.5853,31.558,31.5671,20333.0
2018-04-09 14:05:00,34.74,34.74,34.73,34.74,13656.0,31.558,31.558,31.5489,31.558,13656.0
2018-04-09 14:10:00,34.73,34.75,34.72,34.74,17921.0,31.5489,31.5671,31.5398,31.558,17921.0
2018-04-09 14:15:00,34.73,34.76,34.73,34.76,14119.0,31.5489,31.5762,31.5489,31.5762,14119.0
2018-04-09 14:20:00,34.76,34.76,34.71,34.72,13564.0,31.5762,31.5762,31.5308,31.5398,13564.0
2018-04-09 14:25:00,34.72,34.73,34.7,34.72,20488.0,31.5398,31.5489,31.5217,31.5398,20488.0
2018-04-09 14:30:00,34.72,34.74,34.71,34.73,8098.0,31.5398,31.558,31.5308,31.5489,8098.0
2018-04-09 14:35:00,34.74,34.74,34.71,34.71,16050.0,31.558,31.558,31.5308,31.5308,16050.0
2018-04-09 14:40:00,34.72,34.73,34.68,34.69,28495.0,31.5398,31.5489,31.5035,31.5126,28495.0
2018-04-09 14:45:00,34.69,34.71,34.68,34.7,18600.0,31.5126,31.5308,31.5035,31.5217,18600.0
2018-04-09 14:50:00,34.7,34.73,34.7,34.73,5555.0,31.5217,31.5489,31.5217,31.5489,5555.0
2018-04-09 14:55:00,34.73,34.74,34.72,34.74,3840.0,31.5489,31.558,31.5398,31.558,3840.0
2018-04-09 15:00:00,34.73,34.74,34.72,34.73,7052.0,31.5489,31.558,31.5398,31.5489,7052.0
2018-04-09 15:05:00,34.73,34.74,34.72,34.73,12631.0,31.5489,31.558,31.5398,31.5489,12631.0
2018-04-09 15:10:00,34.73,34.73,34.69,34.69,12720.0,31.5489,31.5489,31.5126,31.5126,12720.0
2018-04-09 15:15:00,34.69,34.69,34.66,34.67,23401.0,31.5126,31.5126,31.4853,31.4944,23401.0
2018-04-09 15:20:00,34.66,34.67,34.64,34.66,10338.0,31.4853,31.4944,31.4672,31.4853,10338.0
2018-04-09 15:25:00,34.66,34.66,34.64,34.66,14409.0,31.4853,31.4853,31.4672,31.4853,14409.0
2018-04-09 15:30:00,34.66,34.67,34.64,34.64,46047.0,31.4853,31.4944,31.4672,31.4672,46047.0
2018-04-09 15:35:00,34.64,34.65,34.63,34.64,14026.0,31.4672,31.4763,31.4581,31.4672,14026.0
2018-04-09 15:40:00,34.63,34.63,34.61,34.63,30599.0,31.4581,31.4581,31.4399,31.4581,30599.0
2018-04-09 15:45:00,34.63,34.64,34.59,34.59,26891.0,31.4581,31.4672,31.4217,31.4217,26891.0
2018-04-09 15:50:00,34.59,34.61,34.58,34.58,39299.0,31.4217,31.4399,31.4127,31.4127,39299.0
2018-04-09 15:55:00,34.59,34.59,34.53,34.55,205170.0,31.4217,31.4217,31.3672,31.3854,205170.0
2018-04-10 09:30:00,34.69,34.72,34.68,34.69,89868.0,31.5126,31.5398,31.5035,31.5126,89868.0
2018-04-10 09:35:00,34.69,34.72,34.68,34.7,48476.0,31.5126,31.5398,31.5035,31.5217,48476.0
2018-04-10 09:40:00,34.71,34.73,34.69,34.7,74519.0,31.5308,31.5489,31.5126,31.5217,74519.0
2018-04-10 09:45:00,34.7,34.75,34.69,34.75,39823.0,31.5217,31.5671,31.5126,31.5671,39823.0
2018-04-10 09:50:00,34.75,34.75,34.7,34.7,73984.0,31.5671,31.5671,31.5217,31.5217,73984.0
2018-04-10 09:55:00,34.7,34.71,34.65,34.66,208470.0,31.5217,31.5308,31.4763,31.4853,208470.0
2018-04-10 10:00:00,34.66,34.67,34.66,34.67,14421.0,31.4853,31.4944,31.4853,31.4944,14421.0
2018-04-10 10:05:00,34.66,34.68,34.65,34.67,78935.0,31.4853,31.5035,31.4763,31.4944,78935.0
2018-04-10 10:10:00,34.67,34.72,34.66,34.71,34534.0,31.4944,31.5398,31.4853,31.5308,34534.0
2018-04-10 10:15:00,34.7,34.72,34.69,34.7,20406.0,31.5217,31.5398,31.5126,31.5217,20406.0
2018-04-10 10:20:00,34.7,34.73,34.68,34.73,107914.0,31.5217,31.5489,31.5035,31.5489,107914.0
2018-04-10 10:25:00,34.73,34.75,34.71,34.71,45757.0,31.5489,31.5671,31.5308,31.5308,45757.0
2018-04-10 10:30:00,34.72,34.76,34.71,34.75,139938.0,31.5398,31.5762,31.5308,31.5671,139938.0
2018-04-10 10:35:00,34.74,34.77,34.73,34.74,43262.0,31.558,31.5853,31.5489,31.558,43262.0
2018-04-10 10:40:00,34.73,34.77,34.73,34.77,28718.0,31.5489,31.5853,31.5489,31.5853,28718.0
2018-04-10 10:45:00,34.77,34.78,34.76,34.76,23096.0,31.5853,31.5943,31.5762,31.5762,23096.0
2018-04-10 10:50:00,34.76,34.77,34.75,34.76,11000.0,31.5762,31.5853,31.5671,31.5762,11000.0
2018-04-10 10:55:00,34.76,34.76,34.74,34.74,49436.0,31.5762,31.5762,31.558,31.558,49436.0
2018-04-10 11:00:00,34.75,34.77,34.74,34.75,14531.0,31.5671,31.5853,31.558,31.5671,14531.0
2018-04-10 11:05:00,34.76,34.76,34.73,34.73,13594.0,31.5762,31.5762,31.5489,31.5489,13594.0
2018-04-10 11:10:00,34.73,34.73,34.7,34.71,59155.0,31.5489,31.5489,31.5217,31.5308,59155.0
2018-04-10 11:15:00,34.72,34.72,34.71,34.71,10556.0,31.5398,31.5398,31.5308,31.5308,10556.0
2018-04-10 11:20:00,34.72,34.74,34.71,34.74,20102.0,31.5398,31.558,31.5308,31.558,20102.0
2018-04-10 11:25:00,34.74,34.74,34.71,34.73,31499.0,31.558,31.558,31.5308,31.5489,31499.0
2018-04-10 11:30:00,34.72,34.74,34.72,34.74,29050.0,31.5398,31.558,31.5398,31.558,29050.0
2018-04-10 11:35:00,34.73,34.74,34.72,34.74,13709.0,31.5489,31.558,31.5398,31.558,13709.0
2018-04-10 11:40:00,34.75,34.76,34.69,34.69,57718.0,31.5671,31.5762,31.5126,31.5126,57718.0
2018-04-10 11:45:00,34.69,34.69,34.64,34.67,69332.0,31.5126,31.5126,31.4672,31.4944,69332.0
2018-04-10 11:50:00,34.67,34.71,34.66,34.7,23670.0,31.4944,31.5308,31.4853,31.5217,23670.0
2018-04-10 11:55:00,34.7,34.73,34.7,34.72,12463.0,31.5217,31.5489,31.5217,31.5398,12463.0
2018-04-10 12:00:00,34.72,34.73,34.69,34.7,14291.0,31.5398,31.5489,31.5126,31.5217,14291.0
2018-04-10 12:05:00,34.7,34.72,34.68,34.71,20749.0,31.5217,31.5398,31.5035,31.5308,20749.0
2018-04-10 12:10:00,34.71,34.72,34.69,34.69,12006.0,31.5308,31.5398,31.5126,31.5126,12006.0
2018-04-10 12:15:00,34.69,34.69,34.67,34.69,15184.0,31.5126,31.5126,31.4944,31.5126,15184.0
2018-04-10 12:20:00,34.68,34.69,34.67,34.68,21797.0,31.5035,31.5126,31.4944,31.5035,21797.0
2018-04-10 12:25:00,34.67,34.67,34.59,34.64,61319.0,31.4944,31.4944,31.4217,31.4672,61319.0
2018-04-10 12:30:00,34.64,34.7,34.64,34.67,17194.0,31.4672,31.5217,31.4672,31.4944,17194.0
2018-04-10 12:35:00,34.67,34.68,34.66,34.68,11437.0,31.4944,31.5035,31.4853,31.5035,11437.0
2018-04-10 12:40:00,34.67,34.68,34.65,34.66,14720.0,31.4944,31.5035,31.4763,31.4853,14720.0
2018-04-10 12:45:00,34.66,34.69,34.64,34.69,15434.0,31.4853,31.5126,31.4672,31.5126,15434.0
2018-04-10 12:50:00,34.68,34.68,34.65,34.66,13387.0,31.5035,31.5035,31.4763,31.4853,13387.0
2018-04-10 12:55:00,34.66,34.68,34.64,34.65,24069.0,31.4853,31.5035,31.4672,31.4763,24069.0
2018-04-10 13:00:00,34.65,34.66,34.63,34.66,22994.0,31.4763,31.4853,31.4581,31.4853,22994.0
2018-04-10 13:05:00,34.66,34.66,34.64,34.66,14563.0,31.4853,31.4853,31.4672,31.4853,14563.0
2018-04-10 13:10:00,34.66,34.7,34.66,34.69,14590.0,31.4853,31.5217,31.4853,31.5126,14590.0
2018-04-10 13:15:00,34.69,34.69,34.67,34.68,15615.0,31.5126,31.5126,31.4944,31.5035,15615.0
2018-04-10 13:20:00,34.67,34.71,34.67,34.7,12200.0,31.4944,31.5308,31.4944,31.5217,12200.0
2018-04-10 13:25:00,34.7,34.72,34.69,34.72,12700.0,31.5217,31.5398,31.5126,31.5398,12700.0
2018-04-10 13:30:00,34.72,34.74,34.69,34.73,23822.0,31.5398,31.558,31.5126,31.5489,23822.0
2018-04-10 13:35:00,34.73,34.74,34.71,34.72,9400.0,31.5489,31.558,31.5308,31.5398,9400.0
2018-04-10 13:40:00,34.72,34.72,34.69,34.69,20100.0,31.5398,31.5398,31.5126,31.5126,20100.0
2018-04-10 13:45:00,34.69,34.69,34.64,34.67,36179.0,31.5126,31.5126,31.4672,31.4944,36179.0
2018-04-10 13:50:00,34.68,34.72,34.67,34.71,49947.0,31.5035,31.5398,31.4944,31.5308,49947.0
2018-04-10 13:55:00,34.71,34.72,34.7,34.72,19020.0,31.5308,31.5398,31.5217,31.5398,19020.0
2018-04-10 14:00:00,34.72,34.76,34.72,34.75,39106.0,31.5398,31.5762,31.5398,31.5671,39106.0
2018-04-10 14:05:00,34.75,34.78,34.74,34.77,30436.0,31.5671,31.5943,31.558,31.5853,30436.0
2018-04-10 14:10:00,34.77,34.8,34.76,34.76,45453.0,31.5853,31.6125,31.5762,31.5762,45453.0
2018-04-10 14:15:00,34.76,34.77,34.75,34.76,23506.0,31.5762,31.5853,31.5671,31.5762,23506.0
2018-04-10 14:20:00,34.76,34.77,34.75,34.76,8558.0,31.5762,31.5853,31.5671,31.5762,8558.0
2018-04-10 14:25:00,34.76,34.76,34.72,34.73,10288.0,31.5762,31.5762,31.5398,31.5489,10288.0
2018-04-10 14:30:00,34.73,34.77,34.73,34.77,7008.0,31.5489,31.5853,31.5489,31.5853,7008.0
2018-04-10 14:35:00,34.77,34.77,34.7,34.73,27562.0,31.5853,31.5853,31.5217,31.5489,27562.0
2018-04-10 14:40:00,34.72,34.73,34.68,34.73,34998.0,31.5398,31.5489,31.5035,31.5489,34998.0
2018-04-10 14:45:00,34.73,34.77,34.73,34.73,10661.0,31.5489,31.5853,31.5489,31.5489,10661.0
2018-04-10 14:50:00,34.73,34.77,34.72,34.77,12361.0,31.5489,31.5853,31.5398,31.5853,12361.0
2018-04-10 14:55:00,34.76,34.79,34.76,34.78,13033.0,31.5762,31.6034,31.5762,31.5943,13033.0
2018-04-10 15:00:00,34.78,34.8,34.75,34.77,33401.0,31.5943,31.6125,31.5671,31.5853,33401.0
2018-04-10 15:05:00,34.77,34.83,34.77,34.82,47410.0,31.5853,31.6398,31.5853,31.6307,47410.0
2018-04-10 15:10:00,34.82,34.84,34.82,34.84,41392.0,31.6307,31.6488,31.6307,31.6488,41392.0
2018-04-10 15:15:00,34.84,34.85,34.82,34.84,39211.0,31.6488,31.6579,31.6307,31.6488,39211.0
2018-04-10 15:20:00,34.85,34.85,34.8,34.8,20587.0,31.6579,31.6579,31.6125,31.6125,20587.0
2018-04-10 15:25:00,34.81,34.82,34.78,34.82,53254.0,31.6216,31.6307,31.5943,31.6307,53254.0
2018-04-10 15:30:00,34.83,34.83,34.79,34.79,28102.0,31.6398,31.6398,31.6034,31.6034,28102.0
2018-04-10 15:35:00,34.8,34.82,34.79,34.82,51612.0,31.6125,31.6307,31.6034,31.6307,51612.0
2018-04-10 15:40:00,34.83,34.84,34.82,34.83,35840.0,31.6398,31.6488,31.6307,31.6398,35840.0
2018-04-10 15:45:00,34.83,34.84,34.82,34.84,55119.0,31.6398,31.6488,31.6307,31.6488,55119.0
2018-04-10 15:50:00,34.83,34.85,34.8,34.81,119332.0,31.6398,31.6579,31.6125,31.6216,119332.0
2018-04-10 15:55:00,34.82,34.83,34.79,34.83,326608.0,31.6307,31.6398,31.6034,31.6398,326608.0
2018-04-11 09:30:00,34.61,34.81,34.52,34.57,83092.0,31.4399,31.6216,31.3582,31.4036,83092.0
2018-04-11 09:35:00,34.57,34.62,34.56,34.61,98465.0,31.4036,31.449,31.3945,31.4399,98465.0
2018-04-11 09:40:00,34.61,34.66,34.59,34.66,177142.0,31.4399,31.4853,31.4217,31.4853,177142.0
2018-04-11 09:45:00,34.66,34.66,34.62,34.62,55161.0,31.4853,31.4853,31.449,31.449,55161.0
2018-04-11 09:50:00,34.62,34.64,34.62,34.64,13965.0,31.449,31.4672,31.449,31.4672,13965.0
2018-04-11 09:55:00,34.64,34.66,34.64,34.66,82813.0,31.4672,31.4853,31.4672,31.4853,82813.0
2018-04-11 10:00:00,34.66,34.67,34.65,34.66,56520.0,31.4853,31.4944,31.4763,31.4853,56520.0
2018-04-11 10:05:00,34.66,34.66,34.63,34.65,47921.0,31.4853,31.4853,31.4581,31.4763,47921.0
2018-04-11 10:10:00,34.65,34.65,34.64,34.65,32707.0,31.4763,31.4763,31.4672,31.4763,32707.0
2018-04-11 10:15:00,34.65,34.68,34.64,34.67,57025.0,31.4763,31.5035,31.4672,31.4944,57025.0
2018-04-11 10:20:00,34.68,34.71,34.67,34.71,26209.0,31.5035,31.5308,31.4944,31.5308,26209.0
2018-04-11 10:25:00,34.71,34.73,34.7,34.71,18173.0,31.5308,31.5489,31.5217,31.5308,18173.0
2018-04-11 10:30:00,34.71,34.73,34.7,34.73,10632.0,31.5308,31.5489,31.5217,31.5489,10632.0
2018-04-11 10:35:00,34.73,34.76,34.71,34.75,45722.0,31.5489,31.5762,31.5308,31.5671,45722.0
2018-04-11 10:40:00,34.75,34.76,34.73,34.76,48185.0,31.5671,31.5762,31.5489,31.5762,48185.0
2018-04-11 10:45:00,34.76,34.76,34.72,34.73,15011.0,31.5762,31.5762,31.5398,31.5489,15011.0
2018-04-11 10:50:00,34.73,34.74,34.71,34.71,27983.0,31.5489,31.558,31.5308,31.5308,27983.0
2018-04-11 10:55:00,34.71,34.72,34.67,34.67,11646.0,31.5308,31.5398,31.4944,31.4944,11646.0
2018-04-11 11:00:00,34.67,34.68,34.65,34.66,29858.0,31.4944,31.5035,31.4763,31.4853,29858.0
2018-04-11 11:05:00,34.67,34.69,34.66,34.69,13059.0,31.4944,31.5126,31.4853,31.5126,13059.0
2018-04-11 11:10:00,34.69,34.7,34.67,34.7,6812.0,31.5126,31.5217,31.4944,31.5217,6812.0
2018-04-11 11:15:00,34.7,34.7,34.69,34.69,6976.0,31.5217,31.5217,31.5126,31.5126,6976.0
2018-04-11 11:20:00,34.69,34.71,34.68,34.7,5636.0,31.5126,31.5308,31.5035,31.5217,5636.0
2018-04-11 11:25:00,34.7,34.72,34.7,34.7,7148.0,31.5217,31.5398,31.5217,31.5217,7148.0
2018-04-11 11:30:00,34.7,34.73,34.7,34.73,14614.0,31.5217,31.5489,31.5217,31.5489,14614.0
2018-04-11 11:35:00,34.73,34.74,34.72,34.73,8300.0,31.5489,31.558,31.5398,31.5489,8300.0
2018-04-11 11:40:00,34.74,34.75,34.74,34.75,10000.0,31.558,31.5671,31.558,31.5671,10000.0
2018-04-11 11:45:00,34.74,34.76,34.74,34.76,2555.0,31.558,31.5762,31.558,31.5762,2555.0
2018-04-11 11:50:00,34.76,34.77,34.75,34.77,2926.0,31.5762,31.5853,31.5671,31.5853,2926.0
2018-04-11 11:55:00,34.76,34.76,34.72,34.72,10138.0,31.5762,31.5762,31.5398,31.5398,10138.0
2018-04-11 12:00:00,34.73,34.78,34.72,34.77,18132.0,31.5489,31.5943,31.5398,31.5853,18132.0
2018-04-11 12:05:00,34.78,34.78,34.74,34.76,21478.0,31.5943,31.5943,31.558,31.5762,21478.0
2018-04-11 12:10:00,34.76,34.8,34.75,34.77,32858.0,31.5762,31.6125,31.5671,31.5853,32858.0
2018-04-11 12:15:00,34.78,34.78,34.76,34.77,30982.0,31.5943,31.5943,31.5762,31.5853,30982.0
2018-04-11 12:20:00,34.77,34.78,34.77,34.77,23120.0,31.5853,31.5943,31.5853,31.5853,23120.0
2018-04-11 12:25:00,34.78,34.78,34.77,34.78,2900.0,31.5943,31.5943,31.5853,31.5943,2900.0
2018-04-11 12:30:00,34.78,34.81,34.77,34.77,87435.0,31.5943,31.6216,31.5853,31.5853,87435.0
2018-04-11 12:35:00,34.76,34.76,34.75,34.75,10290.0,31.5762,31.5762,31.5671,31.5671,10290.0
2018-04-11 12:40:00,34.76,34.76,34.75,34.76,2302.0,31.5762,31.5762,31.5671,31.5762,2302.0
2018-04-11 12:45:00,34.76,34.76,34.72,34.74,18812.0,31.5762,31.5762,31.5398,31.558,18812.0
2018-04-11 12:50:00,34.74,34.74,34.72,34.72,1700.0,31.558,31.558,31.5398,31.5398,1700.0
2018-04-11 12:55:00,34.73,34.77,34.73,34.77,6784.0,31.5489,31.5853,31.5489,31.5853,6784.0
2018-04-11 13:00:00,34.76,34.78,34.76,34.77,6268.0,31.5762,31.5943,31.5762,31.5853,6268.0
2018-04-11 13:05:00,34.76,34.77,34.73,34.75,9177.0,31.5762,31.5853,31.5489,31.5671,9177.0
2018-04-11 13:10:00,34.74,34.75,34.73,34.73,6900.0,31.558,31.5671,31.5489,31.5489,6900.0
2018-04-11 13:15:00,34.73,34.75,34.73,34.75,7902.0,31.5489,31.5671,31.5489,31.5671,7902.0
2018-04-11 13:20:00,34.76,34.77,34.74,34.75,6714.0,31.5762,31.5853,31.558,31.5671,6714.0
2018-04-11 13:25:00,34.76,34.77,34.74,34.75,18367.0,31.5762,31.5853,31.558,31.5671,18367.0
2018-04-11 13:30:00,34.75,34.75,34.72,34.74,6500.0,31.5671,31.5671,31.5398,31.558,6500.0
2018-04-11 13:35:00,34.74,34.76,34.74,34.76,4712.0,31.558,31.5762,31.558,31.5762,4712.0
2018-04-11 13:40:00,34.76,34.76,34.74,34.74,7100.0,31.5762,31.5762,31.558,31.558,7100.0
2018-04-11 13:45:00,34.73,34.76,34.73,34.76,10025.0,31.5489,31.5762,31.5489,31.5762,10025.0
2018-04-11 13:50:00,34.76,34.76,34.75,34.76,4422.0,31.5762,31.5762,31.5671,31.5762,4422.0
2018-04-11 13:55:00,34.76,34.78,34.76,34.77,10694.0,31.5762,31.5943,31.5762,31.5853,10694.0
2018-04-11 14:00:00,34.77,34.78,34.76,34.77,14367.0,31.5853,31.5943,31.5762,31.5853,14367.0
2018-04-11 14:05:00,34.77,34.78,34.71,34.72,29790.0,31.5853,31.5943,31.5308,31.5398,29790.0
2018-04-11 14:10:00,34.71,34.72,34.69,34.7,35546.0,31.5308,31.5398,31.5126,31.5217,35546.0
2018-04-11 14:15:00,34.71,34.74,34.71,34.74,16800.0,31.5308,31.558,31.5308,31.558,16800.0
2018-04-11 14:20:00,34.75,34.76,34.74,34.76,6555.0,31.5671,31.5762,31.558,31.5762,6555.0
2018-04-11 14:25:00,34.75,34.76,34.74,34.74,23971.0,31.5671,31.5762,31.558,31.558,23971.0
2018-04-11 14:30:00,34.73,34.76,34.73,34.75,7903.0,31.5489,31.5762,31.5489,31.5671,7903.0
2018-04-11 14:35:00,34.75,34.76,34.74,34.75,9451.0,31.5671,31.5762,31.558,31.5671,9451.0
2018-04-11 14:40:00,34.75,34.77,34.74,34.75,9667.0,31.5671,31.5853,31.558,31.5671,9667.0
2018-04-11 14:45:00,34.75,34.75,34.73,34.75,30539.0,31.5671,31.5671,31.5489,31.5671,30539.0
2018-04-11 14:50:00,34.74,34.75,34.71,34.73,11169.0,31.558,31.5671,31.5308,31.5489,11169.0
2018-04-11 14:55:00,34.73,34.74,34.72,34.74,10040.0,31.5489,31.558,31.5398,31.558,10040.0
2018-04-11 15:00:00,34.75,34.76,34.75,34.76,7460.0,31.5671,31.5762,31.5671,31.5762,7460.0
2018-04-11 15:05:00,34.76,34.76,34.7,34.7,13793.0,31.5762,31.5762,31.5217,31.5217,13793.0
2018-04-11 15:10:00,34.71,34.72,34.68,34.69,41492.0,31.5308,31.5398,31.5035,31.5126,41492.0
2018-04-11 15:15:00,34.68,34.71,34.67,34.7,53691.0,31.5035,31.5308,31.4944,31.5217,53691.0
2018-04-11 15:20:00,34.7,34.74,34.69,34.73,50270.0,31.5217,31.558,31.5126,31.5489,50270.0
2018-04-11 15:25:00,34.73,34.75,34.72,34.75,78523.0,31.5489,31.5671,31.5398,31.5671,78523.0
2018-04-11 15:30:00,34.75,34.79,34.74,34.79,25627.0,31.5671,31.6034,31.558,31.6034,25627.0
2018-04-11 15:35:00,34.78,34.79,34.78,34.78,8824.0,31.5943,31.6034,31.5943,31.5943,8824.0
2018-04-11 15:40:00,34.79,34.82,34.78,34.8,135633.0,31.6034,31.6307,31.5943,31.6125,135633.0
2018-04-11 15:45:00,34.8,34.8,34.78,34.78,15163.0,31.6125,31.6125,31.5943,31.5943,15163.0
2018-04-11 15:50:00,34.78,34.78,34.74,34.77,43880.0,31.5943,31.5943,31.558,31.5853,43880.0
2018-04-11 15:55:00,34.77,34.8,34.73,34.78,148878.0,31.5853,31.6125,31.5489,31.5943,148878.0
2018-04-12 09:30:00,34.88,34.92,34.78,34.81,68632.0,31.6852,31.7215,31.5943,31.6216,68632.0
2018-04-12 09:35:00,34.81,34.85,34.8,34.83,69229.0,31.6216,31.6579,31.6125,31.6398,69229.0
2018-04-12 09:40:00,34.83,34.9,34.8,34.9,47303.0,31.6398,31.7034,31.6125,31.7034,47303.0
2018-04-12 09:45:00,34.9,34.91,34.85,34.85,25297.0,31.7034,31.7124,31.6579,31.6579,25297.0
2018-04-12 09:50:00,34.86,34.88,34.85,34.87,50354.0,31.667,31.6852,31.6579,31.6761,50354.0
2018-04-12 09:55:00,34.86,34.9,34.85,34.9,35972.0,31.667,31.7034,31.6579,31.7034,35972.0
2018-04-12 10:00:00,34.89,34.9,34.87,34.87,14169.0,31.6943,31.7034,31.6761,31.6761,14169.0
2018-04-12 10:05:00,34.87,34.92,34.86,34.91,51977.0,31.6761,31.7215,31.667,31.7124,51977.0
2018-04-12 10:10:00,34.92,34.92,34.9,34.92,13768.0,31.7215,31.7215,31.7034,31.7215,13768.0
2018-04-12 10:15:00,34.92,34.94,34.92,34.93,14406.0,31.7215,31.7397,31.7215,31.7306,14406.0
2018-04-12 10:20:00,34.93,34.96,34.93,34.96,13356.0,31.7306,31.7579,31.7306,31.7579,13356.0
2018-04-12 10:25:00,34.96,34.96,34.94,34.95,15807.0,31.7579,31.7579,31.7397,31.7488,15807.0
2018-04-12 10:30:00,34.94,34.94,34.92,34.94,15565.0,31.7397,31.7397,31.7215,31.7397,15565.0
2018-04-12 10:35:00,34.94,34.95,34.94,34.94,9630.0,31.7397,31.7488,31.7397,31.7397,9630.0
2018-04-12 10:40:00,34.94,34.95,34.92,34.93,20953.0,31.7397,31.7488,31.7215,31.7306,20953.0
2018-04-12 10:45:00,34.94,34.94,34.89,34.93,21344.0,31.7397,31.7397,31.6943,31.7306,21344.0
2018-04-12 10:50:00,34.93,34.94,34.92,34.93,7990.0,31.7306,31.7397,31.7215,31.7306,7990.0
2018-04-12 10:55:00,34.92,34.92,34.89,34.91,13630.0,31.7215,31.7215,31.6943,31.7124,13630.0
2018-04-12 11:00:00,34.91,34.92,34.9,34.92,10267.0,31.7124,31.7215,31.7034,31.7215,10267.0
2018-04-12 11:05:00,34.91,34.92,34.88,34.91,27081.0,31.7124,31.7215,31.6852,31.7124,27081.0
2018-04-12 11:10:00,34.91,34.92,34.9,34.91,34831.0,31.7124,31.7215,31.7034,31.7124,34831.0
2018-04-12 11:15:00,34.91,34.93,34.9,34.93,41681.0,31.7124,31.7306,31.7034,31.7306,41681.0
2018-04-12 11:20:00,34.93,34.94,34.91,34.94,24425.0,31.7306,31.7397,31.7124,31.7397,24425.0
2018-04-12 11:25:00,34.93,34.93,34.9,34.91,13147.0,31.7306,31.7306,31.7034,31.7124,13147.0
2018-04-12 11:30:00,34.91,34.93,34.9,34.91,16500.0,31.7124,31.7306,31.7034,31.7124,16500.0
2018-04-12 11:35:00,34.91,34.92,34.9,34.91,6352.0,31.7124,31.7215,31.7034,31.7124,6352.0
2018-04-12 11:40:00,34.91,34.93,34.91,34.93,7600.0,31.7124,31.7306,31.7124,31.7306,7600.0
2018-04-12 11:45:00,34.92,34.92,34.88,34.89,22056.0,31.7215,31.7215,31.6852,31.6943,22056.0
2018-04-12 11:50:00,34.89,34.9,34.87,34.87,5725.0,31.6943,31.7034,31.6761,31.6761,5725.0
2018-04-12 11:55:00,34.87,34.89,34.86,34.89,8035.0,31.6761,31.6943,31.667,31.6943,8035.0
2018-04-12 12:00:00,34.9,34.91,34.88,34.89,7502.0,31.7034,31.7124,31.6852,31.6943,7502.0
2018-04-12 12:05:00,34.89,34.9,34.88,34.89,8989.0,31.6943,31.7034,31.6852,31.6943,8989.0
2018-04-12 12:10:00,34.89,34.89,34.88,34.89,1012.0,31.6943,31.6943,31.6852,31.6943,1012.0
2018-04-12 12:15:00,34.89,34.91,34.88,34.91,5646.0,31.6943,31.7124,31.6852,31.7124,5646.0
2018-04-12 12:20:00,34.91,34.91,34.9,34.91,1015.0,31.7124,31.7124,31.7034,31.7124,1015.0
2018-04-12 12:25:00,34.91,34.91,34.9,34.91,600.0,31.7124,31.7124,31.7034,31.7124,600.0
2018-04-12 12:30:00,34.91,34.92,34.9,34.92,2904.0,31.7124,31.7215,31.7034,31.7215,2904.0
2018-04-12 12:35:00,34.92,34.92,34.91,34.91,4400.0,31.7215,31.7215,31.7124,31.7124,4400.0
2018-04-12 12:40:00,34.91,34.92,34.91,34.91,3945.0,31.7124,31.7215,31.7124,31.7124,3945.0
2018-04-12 12:45:00,34.92,34.96,34.92,34.95,42367.0,31.7215,31.7579,31.7215,31.7488,42367.0
2018-04-12 12:50:00,34.95,34.99,34.95,34.95,31890.0,31.7488,31.7851,31.7488,31.7488,31890.0
2018-04-12 12:55:00,34.95,34.96,34.95,34.96,3169.0,31.7488,31.7579,31.7488,31.7579,3169.0
2018-04-12 13:00:00,34.96,34.99,34.96,34.99,12608.0,31.7579,31.7851,31.7579,31.7851,12608.0
2018-04-12 13:05:00,34.99,34.99,34.95,34.95,7793.0,31.7851,31.7851,31.7488,31.7488,7793.0
2018-04-12 13:10:00,34.95,34.95,34.93,34.94,9600.0,31.7488,31.7488,31.7306,31.7397,9600.0
2018-04-12 13:15:00,34.93,34.93,34.9,34.91,13759.0,31.7306,31.7306,31.7034,31.7124,13759.0
2018-04-12 13:20:00,34.92,34.92,34.9,34.91,3748.0,31.7215,31.7215,31.7034,31.7124,3748.0
2018-04-12 13:25:00,34.91,34.92,34.86,34.87,18134.0,31.7124,31.7215,31.667,31.6761,18134.0
2018-04-12 13:30:00,34.86,34.92,34.86,34.91,15498.0,31.667,31.7215,31.667,31.7124,15498.0
2018-04-12 13:35:00,34.9,34.93,34.9,34.92,7679.0,31.7034,31.7306,31.7034,31.7215,7679.0
2018-04-12 13:40:00,34.91,34.92,34.9,34.91,2808.0,31.7124,31.7215,31.7034,31.7124,2808.0
2018-04-12 13:45:00,34.91,34.92,34.89,34.91,5389.0,31.7124,31.7215,31.6943,31.7124,5389.0
2018-04-12 13:50:00,34.9,34.92,34.9,34.92,3216.0,31.7034,31.7215,31.7034,31.7215,3216.0
2018-04-12 13:55:00,34.92,34.92,34.88,34.88,6082.0,31.7215,31.7215,31.6852,31.6852,6082.0
2018-04-12 14:00:00,34.89,34.9,34.89,34.9,3400.0,31.6943,31.7034,31.6943,31.7034,3400.0
2018-04-12 14:05:00,34.9,34.92,34.9,34.91,28277.0,31.7034,31.7215,31.7034,31.7124,28277.0
2018-04-12 14:10:00,34.91,34.91,34.9,34.91,800.0,31.7124,31.7124,31.7034,31.7124,800.0
2018-04-12 14:15:00,34.91,34.93,34.91,34.93,73950.0,31.7124,31.7306,31.7124,31.7306,73950.0
2018-04-12 14:20:00,34.93,34.94,34.92,34.94,11420.0,31.7306,31.7397,31.7215,31.7397,11420.0
2018-04-12 14:25:00,34.94,34.95,34.94,34.95,6559.0,31.7397,31.7488,31.7397,31.7488,6559.0
2018-04-12 14:30:00,34.95,34.95,34.93,34.94,9322.0,31.7488,31.7488,31.7306,31.7397,9322.0
2018-04-12 14:35:00,34.94,34.94,34.92,34.93,12375.0,31.7397,31.7397,31.7215,31.7306,12375.0
2018-04-12 14:40:00,34.94,34.94,34.92,34.93,3900.0,31.7397,31.7397,31.7215,31.7306,3900.0
2018-04-12 14:45:00,34.93,34.93,34.91,34.92,2742.0,31.7306,31.7306,31.7124,31.7215,2742.0
2018-04-12 14:50:00,34.92,34.93,34.92,34.93,5385.0,31.7215,31.7306,31.7215,31.7306,5385.0
2018-04-12 14:55:00,34.93,34.94,34.92,34.94,4903.0,31.7306,31.7397,31.7215,31.7397,4903.0
2018-04-12 15:00:00,34.94,34.96,34.94,34.95,72310.0,31.7397,31.7579,31.7397,31.7488,72310.0
2018-04-12 15:05:00,34.95,34.96,34.94,34.95,6780.0,31.7488,31.7579,31.7397,31.7488,6780.0
2018-04-12 15:10:00,34.95,34.95,34.94,34.95,6000.0,31.7488,31.7488,31.7397,31.7488,6000.0
2018-04-12 15:15:00,34.95,34.96,34.94,34.96,23580.0,31.7488,31.7579,31.7397,31.7579,23580.0
2018-04-12 15:20:00,34.96,34.99,34.96,34.97,59441.0,31.7579,31.7851,31.7579,31.7669,59441.0
2018-04-12 15:25:00,34.97,34.98,34.96,34.97,65372.0,31.7669,31.776,31.7579,31.7669,65372.0
2018-04-12 15:30:00,34.97,34.98,34.96,34.96,15578.0,31.7669,31.776,31.7579,31.7579,15578.0
2018-04-12 15:35:00,34.97,34.98,34.96,34.98,17463.0,31.7669,31.776,31.7579,31.776,17463.0
2018-04-12 15:40:00,34.98,34.98,34.93,34.94,39117.0,31.776,31.776,31.7306,31.7397,39117.0
2018-04-12 15:45:00,34.94,34.94,34.91,34.94,45550.0,31.7397,31.7397,31.7124,31.7397,45550.0
2018-04-12 15:50:00,34.94,34.95,34.93,34.94,17654.0,31.7397,31.7488,31.7306,31.7397,17654.0
2018-04-12 15:55:00,34.94,34.95,34.89,34.9,141414.0,31.7397,31.7488,31.6943,31.7034,141414.0
2018-04-13 09:30:00,34.96,35.0,34.92,34.92,31970.0,31.7579,31.7942,31.7215,31.7215,31970.0
2018-04-13 09:35:00,34.92,34.93,34.85,34.88,32640.0,31.7215,31.7306,31.6579,31.6852,32640.0
2018-04-13 09:40:00,34.88,34.89,34.87,34.87,38980.0,31.6852,31.6943,31.6761,31.6761,38980.0
2018-04-13 09:45:00,34.88,34.88,34.82,34.83,61646.0,31.6852,31.6852,31.6307,31.6398,61646.0
2018-04-13 09:50:00,34.84,34.85,34.82,34.83,74450.0,31.6488,31.6579,31.6307,31.6398,74450.0
2018-04-13 09:55:00,34.83,34.84,34.8,34.8,23615.0,31.6398,31.6488,31.6125,31.6125,23615.0
2018-04-13 10:00:00,34.8,34.83,34.79,34.79,50299.0,31.6125,31.6398,31.6034,31.6034,50299.0
2018-04-13 10:05:00,34.79,34.81,34.77,34.77,18850.0,31.6034,31.6216,31.5853,31.5853,18850.0
2018-04-13 10:10:00,34.77,34.79,34.74,34.79,22351.0,31.5853,31.6034,31.558,31.6034,22351.0
2018-04-13 10:15:00,34.79,34.82,34.78,34.78,38301.0,31.6034,31.6307,31.5943,31.5943,38301.0
2018-04-13 10:20:00,34.79,34.79,34.73,34.74,56709.0,31.6034,31.6034,31.5489,31.558,56709.0
2018-04-13 10:25:00,34.73,34.73,34.67,34.7,59845.0,31.5489,31.5489,31.4944,31.5217,59845.0
2018-04-13 10:30:00,34.69,34.71,34.67,34.7,47192.0,31.5126,31.5308,31.4944,31.5217,47192.0
2018-04-13 10:35:00,34.71,34.71,34.68,34.68,140243.0,31.5308,31.5308,31.5035,31.5035,140243.0
2018-04-13 10:40:00,34.68,34.69,34.66,34.69,47545.0,31.5035,31.5126,31.4853,31.5126,47545.0
2018-04-13 10:45:00,34.69,34.73,34.66,34.73,24099.0,31.5126,31.5489,31.4853,31.5489,24099.0
2018-04-13 10:50:00,34.73,34.74,34.72,34.72,19200.0,31.5489,31.558,31.5398,31.5398,19200.0
2018-04-13 10:55:00,34.72,34.73,34.69,34.69,12210.0,31.5398,31.5489,31.5126,31.5126,12210.0
2018-04-13 11:00:00,34.69,34.69,34.65,34.67,31111.0,31.5126,31.5126,31.4763,31.4944,31111.0
2018-04-13 11:05:00,34.67,34.69,34.66,34.69,9948.0,31.4944,31.5126,31.4853,31.5126,9948.0
2018-04-13 11:10:00,34.69,34.71,34.69,34.7,9575.0,31.5126,31.5308,31.5126,31.5217,9575.0
2018-04-13 11:15:00,34.71,34.72,34.71,34.71,33435.0,31.5308,31.5398,31.5308,31.5308,33435.0
2018-04-13 11:20:00,34.72,34.76,34.71,34.76,8300.0,31.5398,31.5762,31.5308,31.5762,8300.0
2018-04-13 11:25:00,34.76,34.77,34.75,34.76,15753.0,31.5762,31.5853,31.5671,31.5762,15753.0
2018-04-13 11:30:00,34.77,34.78,34.76,34.76,3800.0,31.5853,31.5943,31.5762,31.5762,3800.0
2018-04-13 11:35:00,34.77,34.78,34.75,34.76,11198.0,31.5853,31.5943,31.5671,31.5762,11198.0
2018-04-13 11:40:00,34.76,34.76,34.73,34.76,8059.0,31.5762,31.5762,31.5489,31.5762,8059.0
2018-04-13 11:45:00,34.77,34.77,34.75,34.75,6906.0,31.5853,31.5853,31.5671,31.5671,6906.0
2018-04-13 11:50:00,34.75,34.75,34.71,34.71,26560.0,31.5671,31.5671,31.5308,31.5308,26560.0
2018-04-13 11:55:00,34.71,34.75,34.71,34.75,16961.0,31.5308,31.5671,31.5308,31.5671,16961.0
2018-04-13 12:00:00,34.76,34.78,34.75,34.76,6255.0,31.5762,31.5943,31.5671,31.5762,6255.0
2018-04-13 12:05:00,34.76,34.76,34.72,34.73,6900.0,31.5762,31.5762,31.5398,31.5489,6900.0
2018-04-13 12:10:00,34.73,34.74,34.72,34.74,9200.0,31.5489,31.558,31.5398,31.558,9200.0
2018-04-13 12:15:00,34.74,34.75,34.74,34.75,2486.0,31.558,31.5671,31.558,31.5671,2486.0
2018-04-13 12:20:00,34.74,34.78,34.74,34.77,17507.0,31.558,31.5943,31.558,31.5853,17507.0
2018-04-13 12:25:00,34.77,34.79,34.74,34.77,25164.0,31.5853,31.6034,31.558,31.5853,25164.0
2018-04-13 12:30:00,34.77,34.77,34.74,34.75,18900.0,31.5853,31.5853,31.558,31.5671,18900.0
2018-04-13 12:35:00,34.75,34.76,34.73,34.73,8620.0,31.5671,31.5762,31.5489,31.5489,8620.0
2018-04-13 12:40:00,34.74,34.75,34.72,34.74,22092.0,31.558,31.5671,31.5398,31.558,22092.0
2018-04-13 12:45:00,34.73,34.74,34.72,34.73,8662.0,31.5489,31.558,31.5398,31.5489,8662.0
2018-04-13 12:50:00,34.74,34.76,34.73,34.73,13845.0,31.558,31.5762,31.5489,31.5489,13845.0
2018-04-13 12:55:00,34.73,34.77,34.73,34.77,7408.0,31.5489,31.5853,31.5489,31.5853,7408.0
2018-04-13 13:00:00,34.77,34.77,34.76,34.77,2217.0,31.5853,31.5853,31.5762,31.5853,2217.0
2018-04-13 13:05:00,34.76,34.77,34.76,34.76,1443.0,31.5762,31.5853,31.5762,31.5762,1443.0
2018-04-13 13:10:00,34.76,34.77,34.76,34.76,1500.0,31.5762,31.5853,31.5762,31.5762,1500.0
2018-04-13 13:15:00,34.76,34.79,34.76,34.78,7400.0,31.5762,31.6034,31.5762,31.5943,7400.0
2018-04-13 13:20:00,34.78,34.81,34.77,34.81,18451.0,31.5943,31.6216,31.5853,31.6216,18451.0
2018-04-13 13:25:00,34.8,34.82,34.8,34.81,2800.0,31.6125,31.6307,31.6125,31.6216,2800.0
2018-04-13 13:30:00,34.81,34.81,34.79,34.81,14858.0,31.6216,31.6216,31.6034,31.6216,14858.0
2018-04-13 13:35:00,34.8,34.8,34.8,34.8,5010.0,31.6125,31.6125,31.6125,31.6125,5010.0
2018-04-13 13:40:00,34.8,34.8,34.8,34.8,1500.0,31.6125,31.6125,31.6125,31.6125,1500.0
2018-04-13 13:45:00,34.8,34.81,34.79,34.8,7034.0,31.6125,31.6216,31.6034,31.6125,7034.0
2018-04-13 13:50:00,34.8,34.8,34.79,34.8,1302.0,31.6125,31.6125,31.6034,31.6125,1302.0
2018-04-13 13:55:00,34.79,34.79,34.77,34.78,3691.0,31.6034,31.6034,31.5853,31.5943,3691.0
2018-04-13 14:00:00,34.77,34.78,34.77,34.77,456.0,31.5853,31.5943,31.5853,31.5853,456.0
2018-04-13 14:05:00,34.77,34.78,34.76,34.78,3200.0,31.5853,31.5943,31.5762,31.5943,3200.0
2018-04-13 14:10:00,34.78,34.79,34.78,34.78,1800.0,31.5943,31.6034,31.5943,31.5943,1800.0
2018-04-13 14:15:00,34.77,34.77,34.75,34.76,5000.0,31.5853,31.5853,31.5671,31.5762,5000.0
2018-04-13 14:20:00,34.76,34.76,34.75,34.75,4373.0,31.5762,31.5762,31.5671,31.5671,4373.0
2018-04-13 14:25:00,34.75,34.77,34.75,34.77,4300.0,31.5671,31.5853,31.5671,31.5853,4300.0
2018-04-13 14:30:00,34.77,34.79,34.75,34.77,11800.0,31.5853,31.6034,31.5671,31.5853,11800.0
2018-04-13 14:35:00,34.77,34.77,34.74,34.75,6523.0,31.5853,31.5853,31.558,31.5671,6523.0
2018-04-13 14:40:00,34.74,34.75,34.73,34.75,8050.0,31.558,31.5671,31.5489,31.5671,8050.0
2018-04-13 14:45:00,34.75,34.76,34.74,34.74,13713.0,31.5671,31.5762,31.558,31.558,13713.0
2018-04-13 14:50:00,34.73,34.75,34.72,34.75,14437.0,31.5489,31.5671,31.5398,31.5671,14437.0
2018-04-13 14:55:00,34.74,34.74,34.71,34.73,11611.0,31.558,31.558,31.5308,31.5489,11611.0
2018-04-13 15:00:00,34.73,34.73,34.69,34.7,59266.0,31.5489,31.5489,31.5126,31.5217,59266.0
2018-04-13 15:05:00,34.69,34.7,34.68,34.69,9225.0,31.5126,31.5217,31.5035,31.5126,9225.0
2018-04-13 15:10:00,34.7,34.71,34.69,34.7,13200.0,31.5217,31.5308,31.5126,31.5217,13200.0
2018-04-13 15:15:00,34.7,34.71,34.65,34.65,36472.0,31.5217,31.5308,31.4763,31.4763,36472.0
2018-04-13 15:20:00,34.65,34.66,34.64,34.65,51302.0,31.4763,31.4853,31.4672,31.4763,51302.0
2018-04-13 15:25:00,34.66,34.68,34.65,34.68,58711.0,31.4853,31.5035,31.4763,31.5035,58711.0
2018-04-13 15:30:00,34.67,34.7,34.65,34.69,75494.0,31.4944,31.5217,31.4763,31.5126,75494.0
2018-04-13 15:35:00,34.69,34.69,34.66,34.69,32120.0,31.5126,31.5126,31.4853,31.5126,32120.0
2018-04-13 15:40:00,34.69,34.73,34.69,34.72,49316.0,31.5126,31.5489,31.5126,31.5398,49316.0
2018-04-13 15:45:00,34.72,34.72,34.7,34.71,11380.0,31.5398,31.5398,31.5217,31.5308,11380.0
2018-04-13 15:50:00,34.71,34.76,34.7,34.74,62854.0,31.5308,31.5762,31.5217,31.558,62854.0
2018-04-13 15:55:00,34.74,34.75,34.66,34.71,197803.0,31.558,31.5671,31.4853,31.5308,197803.0
2018-04-16 09:30:00,34.87,34.89,34.82,34.84,88726.0,31.6761,31.6943,31.6307,31.6488,88726.0
2018-04-16 09:35:00,34.84,34.86,34.82,34.85,147054.0,31.6488,31.667,31.6307,31.6579,147054.0
2018-04-16 09:40:00,34.85,34.86,34.8,34.84,105501.0,31.6579,31.667,31.6125,31.6488,105501.0
2018-04-16 09:45:00,34.84,34.85,34.83,34.84,29551.0,31.6488,31.6579,31.6398,31.6488,29551.0
2018-04-16 09:50:00,34.84,34.84,34.8,34.84,56424.0,31.6488,31.6488,31.6125,31.6488,56424.0
2018-04-16 09:55:00,34.84,34.85,34.81,34.84,64088.0,31.6488,31.6579,31.6216,31.6488,64088.0
2018-04-16 10:00:00,34.85,34.87,34.84,34.86,75473.0,31.6579,31.6761,31.6488,31.667,75473.0
2018-04-16 10:05:00,34.86,34.89,34.85,34.88,19146.0,31.667,31.6943,31.6579,31.6852,19146.0
2018-04-16 10:10:00,34.87,34.87,34.83,34.83,41143.0,31.6761,31.6761,31.6398,31.6398,41143.0
2018-04-16 10:15:00,34.83,34.86,34.82,34.86,61582.0,31.6398,31.667,31.6307,31.667,61582.0
2018-04-16 10:20:00,34.86,34.88,34.85,34.88,48909.0,31.667,31.6852,31.6579,31.6852,48909.0
2018-04-16 10:25:00,34.88,34.9,34.87,34.89,48882.0,31.6852,31.7034,31.6761,31.6943,48882.0
2018-04-16 10:30:00,34.9,34.91,34.89,34.91,12432.0,31.7034,31.7124,31.6943,31.7124,12432.0
2018-04-16 10:35:00,34.91,34.91,34.89,34.91,13071.0,31.7124,31.7124,31.6943,31.7124,13071.0
2018-04-16 10:40:00,34.91,34.92,34.89,34.9,21043.0,31.7124,31.7215,31.6943,31.7034,21043.0
2018-04-16 10:45:00,34.9,34.9,34.87,34.88,37569.0,31.7034,31.7034,31.6761,31.6852,37569.0
2018-04-16 10:50:00,34.88,34.89,34.87,34.89,20962.0,31.6852,31.6943,31.6761,31.6943,20962.0
2018-04-16 10:55:00,34.89,34.91,34.88,34.88,16150.0,31.6943,31.7124,31.6852,31.6852,16150.0
2018-04-16 11:00:00,34.89,34.9,34.88,34.88,13442.0,31.6943,31.7034,31.6852,31.6852,13442.0
2018-04-16 11:05:00,34.88,34.91,34.88,34.91,27013.0,31.6852,31.7124,31.6852,31.7124,27013.0
2018-04-16 11:10:00,34.9,34.91,34.85,34.85,30585.0,31.7034,31.7124,31.6579,31.6579,30585.0
2018-04-16 11:15:00,34.85,34.86,34.85,34.86,24611.0,31.6579,31.667,31.6579,31.667,24611.0
2018-04-16 11:20:00,34.87,34.88,34.86,34.88,8546.0,31.6761,31.6852,31.667,31.6852,8546.0
2018-04-16 11:25:00,34.88,34.89,34.86,34.89,9194.0,31.6852,31.6943,31.667,31.6943,9194.0
2018-04-16 11:30:00,34.88,34.89,34.87,34.87,5149.0,31.6852,31.6943,31.6761,31.6761,5149.0
2018-04-16 11:35:00,34.87,34.9,34.87,34.89,7593.0,31.6761,31.7034,31.6761,31.6943,7593.0
2018-04-16 11:40:00,34.89,34.89,34.87,34.89,6931.0,31.6943,31.6943,31.6761,31.6943,6931.0
2018-04-16 11:45:00,34.89,34.89,34.88,34.89,2105.0,31.6943,31.6943,31.6852,31.6943,2105.0
2018-04-16 11:50:00,34.89,34.91,34.89,34.91,23229.0,31.6943,31.7124,31.6943,31.7124,23229.0
2018-04-16 11:55:00,34.9,34.92,34.88,34.91,59309.0,31.7034,31.7215,31.6852,31.7124,59309.0
2018-04-16 12:00:00,34.91,34.92,34.91,34.92,13201.0,31.7124,31.7215,31.7124,31.7215,13201.0
2018-04-16 12:05:00,34.92,34.92,34.91,34.92,37475.0,31.7215,31.7215,31.7124,31.7215,37475.0
2018-04-16 12:10:00,34.92,34.96,34.92,34.93,48600.0,31.7215,31.7579,31.7215,31.7306,48600.0
2018-04-16 12:15:00,34.93,34.94,34.93,34.94,3100.0,31.7306,31.7397,31.7306,31.7397,3100.0
2018-04-16 12:20:00,34.93,34.93,34.91,34.91,1300.0,31.7306,31.7306,31.7124,31.7124,1300.0
2018-04-16 12:25:00,34.91,34.92,34.9,34.91,2614.0,31.7124,31.7215,31.7034,31.7124,2614.0
2018-04-16 12:30:00,34.91,34.92,34.91,34.91,2027.0,31.7124,31.7215,31.7124,31.7124,2027.0
2018-04-16 12:35:00,34.9,34.91,34.88,34.89,15280.0,31.7034,31.7124,31.6852,31.6943,15280.0
2018-04-16 12:40:00,34.89,34.9,34.89,34.9,22609.0,31.6943,31.7034,31.6943,31.7034,22609.0
2018-04-16 12:45:00,34.9,34.9,34.89,34.9,42426.0,31.7034,31.7034,31.6943,31.7034,42426.0
2018-04-16 12:50:00,34.9,34.94,34.89,34.91,56218.0,31.7034,31.7397,31.6943,31.7124,56218.0
2018-04-16 12:55:00,34.91,34.93,34.91,34.92,10115.0,31.7124,31.7306,31.7124,31.7215,10115.0
2018-04-16 13:00:00,34.92,34.94,34.92,34.92,11112.0,31.7215,31.7397,31.7215,31.7215,11112.0
2018-04-16 13:05:00,34.93,34.94,34.92,34.94,11701.0,31.7306,31.7397,31.7215,31.7397,11701.0
2018-04-16 13:10:00,34.94,34.94,34.92,34.94,22355.0,31.7397,31.7397,31.7215,31.7397,22355.0
2018-04-16 13:15:00,34.93,34.94,34.92,34.92,23194.0,31.7306,31.7397,31.7215,31.7215,23194.0
2018-04-16 13:20:00,34.93,34.93,34.91,34.91,17456.0,31.7306,31.7306,31.7124,31.7124,17456.0
2018-04-16 13:25:00,34.91,34.92,34.9,34.9,12217.0,31.7124,31.7215,31.7034,31.7034,12217.0
2018-04-16 13:30:00,34.91,34.92,34.9,34.91,25275.0,31.7124,31.7215,31.7034,31.7124,25275.0
2018-04-16 13:35:00,34.91,34.93,34.9,34.91,29330.0,31.7124,31.7306,31.7034,31.7124,29330.0
2018-04-16 13:40:00,34.91,34.93,34.9,34.91,13793.0,31.7124,31.7306,31.7034,31.7124,13793.0
2018-04-16 13:45:00,34.91,34.93,34.91,34.92,13609.0,31.7124,31.7306,31.7124,31.7215,13609.0
2018-04-16 13:50:00,34.92,34.92,34.9,34.92,34873.0,31.7215,31.7215,31.7034,31.7215,34873.0
2018-04-16 13:55:00,34.91,34.92,34.9,34.91,15475.0,31.7124,31.7215,31.7034,31.7124,15475.0
2018-04-16 14:00:00,34.91,34.92,34.88,34.89,20779.0,31.7124,31.7215,31.6852,31.6943,20779.0
2018-04-16 14:05:00,34.89,34.89,34.86,34.88,38317.0,31.6943,31.6943,31.667,31.6852,38317.0
2018-04-16 14:10:00,34.87,34.88,34.85,34.86,28380.0,31.6761,31.6852,31.6579,31.667,28380.0
2018-04-16 14:15:00,34.86,34.87,34.85,34.86,16949.0,31.667,31.6761,31.6579,31.667,16949.0
2018-04-16 14:20:00,34.86,34.86,34.85,34.86,24732.0,31.667,31.667,31.6579,31.667,24732.0
2018-04-16 14:25:00,34.85,34.86,34.84,34.84,63998.0,31.6579,31.667,31.6488,31.6488,63998.0
2018-04-16 14:30:00,34.84,34.86,34.83,34.85,37663.0,31.6488,31.667,31.6398,31.6579,37663.0
2018-04-16 14:35:00,34.85,34.88,34.85,34.87,8729.0,31.6579,31.6852,31.6579,31.6761,8729.0
2018-04-16 14:40:00,34.87,34.87,34.86,34.86,21866.0,31.6761,31.6761,31.667,31.667,21866.0
2018-04-16 14:45:00,34.86,34.89,34.86,34.89,31840.0,31.667,31.6943,31.667,31.6943,31840.0
2018-04-16 14:50:00,34.89,34.89,34.88,34.88,14656.0,31.6943,31.6943,31.6852,31.6852,14656.0
2018-04-16 14:55:00,34.88,34.88,34.87,34.88,35760.0,31.6852,31.6852,31.6761,31.6852,35760.0
2018-04-16 15:00:00,34.88,34.89,34.87,34.89,10147.0,31.6852,31.6943,31.6761,31.6943,10147.0
2018-04-16 15:05:00,34.89,34.89,34.87,34.87,17353.0,31.6943,31.6943,31.6761,31.6761,17353.0
2018-04-16 15:10:00,34.88,34.88,34.87,34.88,14138.0,31.6852,31.6852,31.6761,31.6852,14138.0
2018-04-16 15:15:00,34.88,34.88,34.87,34.87,16161.0,31.6852,31.6852,31.6761,31.6761,16161.0
2018-04-16 15:20:00,34.87,34.87,34.84,34.84,25910.0,31.6761,31.6761,31.6488,31.6488,25910.0
2018-04-16 15:25:00,34.84,34.86,34.84,34.85,30931.0,31.6488,31.667,31.6488,31.6579,30931.0
2018-04-16 15:30:00,34.85,34.87,34.85,34.86,23747.0,31.6579,31.6761,31.6579,31.667,23747.0
2018-04-16 15:35:00,34.86,34.88,34.85,34.86,35000.0,31.667,31.6852,31.6579,31.667,35000.0
2018-04-16 15:40:00,34.87,34.89,34.86,34.89,16052.0,31.6761,31.6943,31.667,31.6943,16052.0
2018-04-16 15:45:00,34.89,34.9,34.86,34.86,37148.0,31.6943,31.7034,31.667,31.667,37148.0
2018-04-16 15:50:00,34.87,34.9,34.87,34.88,96971.0,31.6761,31.7034,31.6761,31.6852,96971.0
2018-04-16 15:55:00,34.88,34.89,34.84,34.86,171734.0,31.6852,31.6943,31.6488,31.667,171734.0
2018-04-17 09:30:00,34.8,34.91,34.8,34.91,41659.0,31.6125,31.7124,31.6125,31.7124,41659.0
2018-04-17 09:35:00,34.91,34.91,34.88,34.91,35681.0,31.7124,31.7124,31.6852,31.7124,35681.0
2018-04-17 09:40:00,34.91,34.94,34.91,34.93,36950.0,31.7124,31.7397,31.7124,31.7306,36950.0
2018-04-17 09:45:00,34.93,34.95,34.93,34.94,50990.0,31.7306,31.7488,31.7306,31.7397,50990.0
2018-04-17 09:50:00,34.94,34.95,34.93,34.94,27330.0,31.7397,31.7488,31.7306,31.7397,27330.0
2018-04-17 09:55:00,34.94,34.94,34.92,34.94,23400.0,31.7397,31.7397,31.7215,31.7397,23400.0
2018-04-17 10:00:00,34.94,34.97,34.94,34.96,26788.0,31.7397,31.7669,31.7397,31.7579,26788.0
2018-04-17 10:05:00,34.96,34.98,34.95,34.96,29250.0,31.7579,31.776,31.7488,31.7579,29250.0
2018-04-17 10:10:00,34.97,34.99,34.96,34.98,40330.0,31.7669,31.7851,31.7579,31.776,40330.0
2018-04-17 10:15:00,34.98,34.99,34.97,34.99,49765.0,31.776,31.7851,31.7669,31.7851,49765.0
2018-04-17 10:20:00,34.99,35.0,34.98,35.0,35491.0,31.7851,31.7942,31.776,31.7942,35491.0
2018-04-17 10:25:00,35.0,35.0,34.97,34.98,16807.0,31.7942,31.7942,31.7669,31.776,16807.0
2018-04-17 10:30:00,34.98,34.98,34.97,34.98,7652.0,31.776,31.776,31.7669,31.776,7652.0
2018-04-17 10:35:00,34.98,34.99,34.96,34.98,52005.0,31.776,31.7851,31.7579,31.776,52005.0
2018-04-17 10:40:00,34.97,34.97,34.96,34.96,9327.0,31.7669,31.7669,31.7579,31.7579,9327.0
2018-04-17 10:45:00,34.97,34.98,34.96,34.98,18237.0,31.7669,31.776,31.7579,31.776,18237.0
2018-04-17 10:50:00,34.98,35.01,34.98,35.01,43303.0,31.776,31.8033,31.776,31.8033,43303.0
2018-04-17 10:55:00,35.01,35.01,34.99,35.0,20900.0,31.8033,31.8033,31.7851,31.7942,20900.0
2018-04-17 11:00:00,35.0,35.01,35.0,35.01,20870.0,31.7942,31.8033,31.7942,31.8033,20870.0
2018-04-17 11:05:00,35.01,35.02,35.0,35.02,31984.0,31.8033,31.8124,31.7942,31.8124,31984.0
2018-04-17 11:10:00,35.02,35.02,35.01,35.02,12786.0,31.8124,31.8124,31.8033,31.8124,12786.0
2018-04-17 11:15:00,35.02,35.02,35.0,35.01,18891.0,31.8124,31.8124,31.7942,31.8033,18891.0
2018-04-17 11:20:00,35.01,35.02,34.99,35.02,66471.0,31.8033,31.8124,31.7851,31.8124,66471.0
2018-04-17 11:25:00,35.02,35.05,35.01,35.02,99675.0,31.8124,31.8396,31.8033,31.8124,99675.0
2018-04-17 11:30:00,35.02,35.03,35.0,35.01,15545.0,31.8124,31.8214,31.7942,31.8033,15545.0
2018-04-17 11:35:00,35.01,35.01,35.0,35.0,7765.0,31.8033,31.8033,31.7942,31.7942,7765.0
2018-04-17 11:40:00,35.0,35.01,34.98,34.98,44623.0,31.7942,31.8033,31.776,31.776,44623.0
2018-04-17 11:45:00,34.98,35.0,34.98,35.0,12100.0,31.776,31.7942,31.776,31.7942,12100.0
2018-04-17 11:50:00,35.0,35.0,34.99,35.0,8293.0,31.7942,31.7942,31.7851,31.7942,8293.0
2018-04-17 11:55:00,35.0,35.0,34.98,34.99,47941.0,31.7942,31.7942,31.776,31.7851,47941.0
2018-04-17 12:00:00,34.98,35.03,34.98,35.02,48814.0,31.776,31.8214,31.776,31.8124,48814.0
2018-04-17 12:05:00,35.02,35.02,35.0,35.01,18022.0,31.8124,31.8124,31.7942,31.8033,18022.0
2018-04-17 12:10:00,35.01,35.01,35.0,35.01,3972.0,31.8033,31.8033,31.7942,31.8033,3972.0
2018-04-17 12:15:00,35.01,35.01,35.0,35.01,6325.0,31.8033,31.8033,31.7942,31.8033,6325.0
2018-04-17 12:20:00,35.01,35.01,34.99,35.0,18375.0,31.8033,31.8033,31.7851,31.7942,18375.0
2018-04-17 12:25:00,35.0,35.0,34.99,35.0,10400.0,31.7942,31.7942,31.7851,31.7942,10400.0
2018-04-17 12:30:00,35.0,35.0,34.99,35.0,11300.0,31.7942,31.7942,31.7851,31.7942,11300.0
2018-04-17 12:35:00,35.0,35.0,34.95,34.97,66826.0,31.7942,31.7942,31.7488,31.7669,66826.0
2018-04-17 12:40:00,34.97,34.98,34.95,34.95,33388.0,31.7669,31.776,31.7488,31.7488,33388.0
2018-04-17 12:45:00,34.96,34.97,34.95,34.95,9350.0,31.7579,31.7669,31.7488,31.7488,9350.0
2018-04-17 12:50:00,34.95,34.96,34.95,34.95,4175.0,31.7488,31.7579,31.7488,31.7488,4175.0
2018-04-17 12:55:00,34.95,34.96,34.95,34.95,3280.0,31.7488,31.7579,31.7488,31.7488,3280.0
2018-04-17 13:00:00,34.95,34.98,34.95,34.98,13099.0,31.7488,31.776,31.7488,31.776,13099.0
2018-04-17 13:05:00,34.98,34.99,34.97,34.98,11500.0,31.776,31.7851,31.7669,31.776,11500.0
2018-04-17 13:10:00,34.98,34.99,34.98,34.98,10138.0,31.776,31.7851,31.776,31.776,10138.0
2018-04-17 13:15:00,34.98,34.98,34.94,34.95,32700.0,31.776,31.776,31.7397,31.7488,32700.0
2018-04-17 13:20:00,34.96,34.97,34.96,34.97,6400.0,31.7579,31.7669,31.7579,31.7669,6400.0
2018-04-17 13:25:00,34.97,34.97,34.96,34.97,10597.0,31.7669,31.7669,31.7579,31.7669,10597.0
2018-04-17 13:30:00,34.97,34.98,34.96,34.97,17462.0,31.7669,31.776,31.7579,31.7669,17462.0
2018-04-17 13:35:00,34.97,34.97,34.95,34.95,6215.0,31.7669,31.7669,31.7488,31.7488,6215.0
2018-04-17 13:40:00,34.95,34.96,34.95,34.95,9446.0,31.7488,31.7579,31.7488,31.7488,9446.0
2018-04-17 13:45:00,34.95,34.97,34.95,34.97,10970.0,31.7488,31.7669,31.7488,31.7669,10970.0
2018-04-17 13:50:00,34.97,34.97,34.95,34.95,13409.0,31.7669,31.7669,31.7488,31.7488,13409.0
2018-04-17 13:55:00,34.95,34.97,34.95,34.97,7886.0,31.7488,31.7669,31.7488,31.7669,7886.0
2018-04-17 14:00:00,34.96,34.98,34.96,34.98,12269.0,31.7579,31.776,31.7579,31.776,12269.0
2018-04-17 14:05:00,34.97,34.98,34.96,34.97,18462.0,31.7669,31.776,31.7579,31.7669,18462.0
2018-04-17 14:10:00,34.97,34.97,34.95,34.97,12417.0,31.7669,31.7669,31.7488,31.7669,12417.0
2018-04-17 14:15:00,34.97,34.97,34.96,34.96,6630.0,31.7669,31.7669,31.7579,31.7579,6630.0
2018-04-17 14:20:00,34.97,34.97,34.94,34.96,21169.0,31.7669,31.7669,31.7397,31.7579,21169.0
2018-04-17 14:25:00,34.95,34.97,34.94,34.97,25132.0,31.7488,31.7669,31.7397,31.7669,25132.0
2018-04-17 14:30:00,34.97,34.97,34.96,34.97,9411.0,31.7669,31.7669,31.7579,31.7669,9411.0
2018-04-17 14:35:00,34.97,34.97,34.96,34.97,10380.0,31.7669,31.7669,31.7579,31.7669,10380.0
2018-04-17 14:40:00,34.97,34.97,34.96,34.97,7952.0,31.7669,31.7669,31.7579,31.7669,7952.0
2018-04-17 14:45:00,34.97,34.97,34.96,34.97,11656.0,31.7669,31.7669,31.7579,31.7669,11656.0
2018-04-17 14:50:00,34.97,34.97,34.96,34.97,11700.0,31.7669,31.7669,31.7579,31.7669,11700.0
2018-04-17 14:55:00,34.97,34.97,34.94,34.95,23679.0,31.7669,31.7669,31.7397,31.7488,23679.0
2018-04-17 15:00:00,34.94,34.95,34.94,34.95,11058.0,31.7397,31.7488,31.7397,31.7488,11058.0
2018-04-17 15:05:00,34.95,34.97,34.94,34.97,22552.0,31.7488,31.7669,31.7397,31.7669,22552.0
2018-04-17 15:10:00,34.97,34.97,34.96,34.96,13355.0,31.7669,31.7669,31.7579,31.7579,13355.0
2018-04-17 15:15:00,34.95,34.99,34.95,34.98,23845.0,31.7488,31.7851,31.7488,31.776,23845.0
2018-04-17 15:20:00,34.99,34.99,34.97,34.98,14381.0,31.7851,31.7851,31.7669,31.776,14381.0
2018-04-17 15:25:00,34.98,34.98,34.97,34.98,10500.0,31.776,31.776,31.7669,31.776,10500.0
2018-04-17 15:30:00,34.97,34.99,34.97,34.98,24249.0,31.7669,31.7851,31.7669,31.776,24249.0
2018-04-17 15:35:00,34.98,34.99,34.96,34.96,35724.0,31.776,31.7851,31.7579,31.7579,35724.0
2018-04-17 15:40:00,34.96,34.96,34.94,34.95,48669.0,31.7579,31.7579,31.7397,31.7488,48669.0
2018-04-17 15:45:00,34.95,34.96,34.94,34.95,33395.0,31.7488,31.7579,31.7397,31.7488,33395.0
2018-04-17 15:50:00,34.95,34.96,34.9,34.91,121615.0,31.7488,31.7579,31.7034,31.7124,121615.0
2018-04-17 15:55:00,34.91,34.91,34.87,34.88,248352.0,31.7124,31.7124,31.6761,31.6852,248352.0
2018-04-18 09:30:00,34.89,34.95,34.83,34.94,32219.0,31.6943,31.7488,31.6398,31.7397,32219.0
2018-04-18 09:35:00,34.95,34.98,34.89,34.89,76668.0,31.7488,31.776,31.6943,31.6943,76668.0
2018-04-18 09:40:00,34.9,34.91,34.88,34.89,18896.0,31.7034,31.7124,31.6852,31.6943,18896.0
2018-04-18 09:45:00,34.89,34.9,34.87,34.9,28753.0,31.6943,31.7034,31.6761,31.7034,28753.0
2018-04-18 09:50:00,34.9,34.91,34.88,34.88,27235.0,31.7034,31.7124,31.6852,31.6852,27235.0
2018-04-18 09:55:00,34.89,34.91,34.88,34.91,26325.0,31.6943,31.7124,31.6852,31.7124,26325.0
2018-04-18 10:00:00,34.91,34.91,34.87,34.89,15350.0,31.7124,31.7124,31.6761,31.6943,15350.0
2018-04-18 10:05:00,34.9,34.9,34.87,34.9,9886.0,31.7034,31.7034,31.6761,31.7034,9886.0
2018-04-18 10:10:00,34.9,34.9,34.86,34.87,9433.0,31.7034,31.7034,31.667,31.6761,9433.0
2018-04-18 10:15:00,34.87,34.92,34.86,34.92,53295.0,31.6761,31.7215,31.667,31.7215,53295.0
2018-04-18 10:20:00,34.92,34.94,34.91,34.93,17564.0,31.7215,31.7397,31.7124,31.7306,17564.0
2018-04-18 10:25:00,34.93,34.95,34.92,34.95,20500.0,31.7306,31.7488,31.7215,31.7488,20500.0
2018-04-18 10:30:00,34.95,34.97,34.94,34.95,28390.0,31.7488,31.7669,31.7397,31.7488,28390.0
2018-04-18 10:35:00,34.96,34.96,34.93,34.95,19615.0,31.7579,31.7579,31.7306,31.7488,19615.0
2018-04-18 10:40:00,34.95,34.97,34.94,34.95,33045.0,31.7488,31.7669,31.7397,31.7488,33045.0
2018-04-18 10:45:00,34.96,34.97,34.95,34.96,20040.0,31.7579,31.7669,31.7488,31.7579,20040.0
2018-04-18 10:50:00,34.97,34.97,34.95,34.96,10000.0,31.7669,31.7669,31.7488,31.7579,10000.0
2018-04-18 10:55:00,34.95,34.97,34.95,34.97,19170.0,31.7488,31.7669,31.7488,31.7669,19170.0
2018-04-18 11:00:00,34.97,34.99,34.97,34.99,10590.0,31.7669,31.7851,31.7669,31.7851,10590.0
2018-04-18 11:05:00,34.98,35.01,34.98,35.01,20619.0,31.776,31.8033,31.776,31.8033,20619.0
2018-04-18 11:10:00,35.0,35.02,35.0,35.02,226526.0,31.7942,31.8124,31.7942,31.8124,226526.0
2018-04-18 11:15:00,35.02,35.02,34.98,34.99,47812.0,31.8124,31.8124,31.776,31.7851,47812.0
2018-04-18 11:20:00,34.99,35.0,34.99,35.0,7967.0,31.7851,31.7942,31.7851,31.7942,7967.0
2018-04-18 11:25:00,35.0,35.01,34.99,35.01,76505.0,31.7942,31.8033,31.7851,31.8033,76505.0
2018-04-18 11:30:00,35.01,35.01,34.99,35.0,19955.0,31.8033,31.8033,31.7851,31.7942,19955.0
2018-04-18 11:35:00,35.0,35.0,34.98,34.98,36531.0,31.7942,31.7942,31.776,31.776,36531.0
2018-04-18 11:40:00,34.98,34.98,34.94,34.94,27929.0,31.776,31.776,31.7397,31.7397,27929.0
2018-04-18 11:45:00,34.95,34.96,34.93,34.96,17338.0,31.7488,31.7579,31.7306,31.7579,17338.0
2018-04-18 11:50:00,34.96,34.96,34.93,34.95,42769.0,31.7579,31.7579,31.7306,31.7488,42769.0
2018-04-18 11:55:00,34.95,34.97,34.91,34.91,87961.0,31.7488,31.7669,31.7124,31.7124,87961.0
2018-04-18 12:00:00,34.91,34.94,34.91,34.94,9090.0,31.7124,31.7397,31.7124,31.7397,9090.0
2018-04-18 12:05:00,34.94,34.95,34.93,34.95,11527.0,31.7397,31.7488,31.7306,31.7488,11527.0
2018-04-18 12:10:00,34.95,34.97,34.95,34.95,22546.0,31.7488,31.7669,31.7488,31.7488,22546.0
2018-04-18 12:15:00,34.95,34.95,34.94,34.94,2800.0,31.7488,31.7488,31.7397,31.7397,2800.0
2018-04-18 12:20:00,34.95,34.95,34.93,34.94,4600.0,31.7488,31.7488,31.7306,31.7397,4600.0
2018-04-18 12:25:00,34.94,34.95,34.93,34.93,10010.0,31.7397,31.7488,31.7306,31.7306,10010.0
2018-04-18 12:30:00,34.94,34.94,34.93,34.93,6300.0,31.7397,31.7397,31.7306,31.7306,6300.0
2018-04-18 12:35:00,34.94,34.94,34.92,34.92,10285.0,31.7397,31.7397,31.7215,31.7215,10285.0
2018-04-18 12:40:00,34.92,34.93,34.91,34.92,7051.0,31.7215,31.7306,31.7124,31.7215,7051.0
2018-04-18 12:45:00,34.93,34.95,34.92,34.94,22169.0,31.7306,31.7488,31.7215,31.7397,22169.0
2018-04-18 12:50:00,34.94,34.96,34.93,34.96,9219.0,31.7397,31.7579,31.7306,31.7579,9219.0
2018-04-18 12:55:00,34.96,34.98,34.96,34.98,24750.0,31.7579,31.776,31.7579,31.776,24750.0
2018-04-18 13:00:00,34.98,35.0,34.98,34.99,30204.0,31.776,31.7942,31.776,31.7851,30204.0
2018-04-18 13:05:00,35.0,35.0,34.98,34.99,21260.0,31.7942,31.7942,31.776,31.7851,21260.0
2018-04-18 13:10:00,34.98,35.0,34.97,35.0,48926.0,31.776,31.7942,31.7669,31.7942,48926.0
2018-04-18 13:15:00,35.0,35.0,34.99,35.0,15603.0,31.7942,31.7942,31.7851,31.7942,15603.0
2018-04-18 13:20:00,35.0,35.0,34.98,34.98,7715.0,31.7942,31.7942,31.776,31.776,7715.0
2018-04-18 13:25:00,34.98,34.99,34.98,34.98,5923.0,31.776,31.7851,31.776,31.776,5923.0
2018-04-18 13:30:00,34.98,35.0,34.98,34.99,17100.0,31.776,31.7942,31.776,31.7851,17100.0
2018-04-18 13:35:00,34.99,35.0,34.98,34.98,27866.0,31.7851,31.7942,31.776,31.776,27866.0
2018-04-18 13:40:00,34.98,34.99,34.97,34.97,12900.0,31.776,31.7851,31.7669,31.7669,12900.0
2018-04-18 13:45:00,34.97,34.97,34.96,34.97,2600.0,31.7669,31.7669,31.7579,31.7669,2600.0
2018-04-18 13:50:00,34.97,34.97,34.95,34.95,13414.0,31.7669,31.7669,31.7488,31.7488,13414.0
2018-04-18 13:55:00,34.95,34.96,34.93,34.93,23296.0,31.7488,31.7579,31.7306,31.7306,23296.0
2018-04-18 14:00:00,34.93,34.95,34.92,34.94,10984.0,31.7306,31.7488,31.7215,31.7397,10984.0
2018-04-18 14:05:00,34.94,34.97,34.94,34.96,13690.0,31.7397,31.7669,31.7397,31.7579,13690.0
2018-04-18 14:10:00,34.96,34.97,34.95,34.95,7797.0,31.7579,31.7669,31.7488,31.7488,7797.0
2018-04-18 14:15:00,34.95,34.97,34.95,34.96,7507.0,31.7488,31.7669,31.7488,31.7579,7507.0
2018-04-18 14:20:00,34.97,34.98,34.96,34.97,27128.0,31.7669,31.776,31.7579,31.7669,27128.0
2018-04-18 14:25:00,34.97,34.99,34.97,34.98,11986.0,31.7669,31.7851,31.7669,31.776,11986.0
2018-04-18 14:30:00,34.99,34.99,34.98,34.98,5571.0,31.7851,31.7851,31.776,31.776,5571.0
2018-04-18 14:35:00,34.99,34.99,34.97,34.97,12649.0,31.7851,31.7851,31.7669,31.7669,12649.0
2018-04-18 14:40:00,34.97,34.98,34.96,34.96,12516.0,31.7669,31.776,31.7579,31.7579,12516.0
2018-04-18 14:45:00,34.97,34.97,34.95,34.96,13671.0,31.7669,31.7669,31.7488,31.7579,13671.0
2018-04-18 14:50:00,34.96,34.97,34.96,34.97,12149.0,31.7579,31.7669,31.7579,31.7669,12149.0
2018-04-18 14:55:00,34.98,34.99,34.95,34.95,23675.0,31.776,31.7851,31.7488,31.7488,23675.0
2018-04-18 15:00:00,34.96,34.96,34.94,34.96,24801.0,31.7579,31.7579,31.7397,31.7579,24801.0
2018-04-18 15:05:00,34.97,34.98,34.94,34.95,27020.0,31.7669,31.776,31.7397,31.7488,27020.0
2018-04-18 15:10:00,34.95,34.97,34.94,34.96,19846.0,31.7488,31.7669,31.7397,31.7579,19846.0
2018-04-18 15:15:00,34.96,34.97,34.95,34.95,10886.0,31.7579,31.7669,31.7488,31.7488,10886.0
2018-04-18 15:20:00,34.95,34.96,34.93,34.95,35398.0,31.7488,31.7579,31.7306,31.7488,35398.0
2018-04-18 15:25:00,34.95,34.95,34.94,34.94,15910.0,31.7488,31.7488,31.7397,31.7397,15910.0
2018-04-18 15:30:00,34.94,34.94,34.92,34.93,13537.0,31.7397,31.7397,31.7215,31.7306,13537.0
2018-04-18 15:35:00,34.93,34.95,34.93,34.94,16863.0,31.7306,31.7488,31.7306,31.7397,16863.0
2018-04-18 15:40:00,34.94,34.95,34.93,34.94,9897.0,31.7397,31.7488,31.7306,31.7397,9897.0
2018-04-18 15:45:00,34.94,34.94,34.91,34.91,38478.0,31.7397,31.7397,31.7124,31.7124,38478.0
2018-04-18 15:50:00,34.91,34.93,34.91,34.91,31061.0,31.7124,31.7306,31.7124,31.7124,31061.0
2018-04-18 15:55:00,34.92,34.93,34.88,34.9,108044.0,31.7215,31.7306,31.6852,31.7034,108044.0
2018-04-19 09:30:00,34.84,34.84,34.73,34.73,94623.0,31.6488,31.6488,31.5489,31.5489,94623.0
2018-04-19 09:35:00,34.7,34.75,34.7,34.74,22142.0,31.5217,31.5671,31.5217,31.558,22142.0
2018-04-19 09:40:00,34.73,34.75,34.7,34.7,34576.0,31.5489,31.5671,31.5217,31.5217,34576.0
2018-04-19 09:45:00,34.7,34.71,34.66,34.67,39190.0,31.5217,31.5308,31.4853,31.4944,39190.0
2018-04-19 09:50:00,34.67,34.71,34.67,34.7,12485.0,31.4944,31.5308,31.4944,31.5217,12485.0
2018-04-19 09:55:00,34.7,34.75,34.7,34.75,27471.0,31.5217,31.5671,31.5217,31.5671,27471.0
2018-04-19 10:00:00,34.76,34.77,34.73,34.73,24567.0,31.5762,31.5853,31.5489,31.5489,24567.0
2018-04-19 10:05:00,34.73,34.74,34.71,34.72,21529.0,31.5489,31.558,31.5308,31.5398,21529.0
2018-04-19 10:10:00,34.71,34.76,34.7,34.76,15037.0,31.5308,31.5762,31.5217,31.5762,15037.0
2018-04-19 10:15:00,34.76,34.78,34.75,34.77,153931.0,31.5762,31.5943,31.5671,31.5853,153931.0
2018-04-19 10:20:00,34.77,34.77,34.75,34.75,27320.0,31.5853,31.5853,31.5671,31.5671,27320.0
2018-04-19 10:25:00,34.76,34.79,34.76,34.76,39984.0,31.5762,31.6034,31.5762,31.5762,39984.0
2018-04-19 10:30:00,34.76,34.76,34.73,34.74,31637.0,31.5762,31.5762,31.5489,31.558,31637.0
2018-04-19 10:35:00,34.75,34.77,34.72,34.74,16466.0,31.5671,31.5853,31.5398,31.558,16466.0
2018-04-19 10:40:00,34.74,34.74,34.72,34.73,24644.0,31.558,31.558,31.5398,31.5489,24644.0
2018-04-19 10:45:00,34.72,34.74,34.7,34.72,22252.0,31.5398,31.558,31.5217,31.5398,22252.0
2018-04-19 10:50:00,34.72,34.72,34.69,34.7,10253.0,31.5398,31.5398,31.5126,31.5217,10253.0
2018-04-19 10:55:00,34.69,34.7,34.68,34.7,6711.0,31.5126,31.5217,31.5035,31.5217,6711.0
2018-04-19 11:00:00,34.7,34.7,34.66,34.66,14994.0,31.5217,31.5217,31.4853,31.4853,14994.0
2018-04-19 11:05:00,34.66,34.69,34.66,34.67,15479.0,31.4853,31.5126,31.4853,31.4944,15479.0
2018-04-19 11:10:00,34.68,34.69,34.65,34.65,33019.0,31.5035,31.5126,31.4763,31.4763,33019.0
2018-04-19 11:15:00,34.65,34.66,34.64,34.66,33790.0,31.4763,31.4853,31.4672,31.4853,33790.0
2018-04-19 11:20:00,34.65,34.66,34.64,34.65,22298.0,31.4763,31.4853,31.4672,31.4763,22298.0
2018-04-19 11:25:00,34.65,34.65,34.64,34.64,20642.0,31.4763,31.4763,31.4672,31.4672,20642.0
2018-04-19 11:30:00,34.65,34.66,34.63,34.63,19032.0,31.4763,31.4853,31.4581,31.4581,19032.0
2018-04-19 11:35:00,34.64,34.64,34.59,34.59,42169.0,31.4672,31.4672,31.4217,31.4217,42169.0
2018-04-19 11:40:00,34.59,34.6,34.56,34.58,27473.0,31.4217,31.4308,31.3945,31.4127,27473.0
2018-04-19 11:45:00,34.58,34.58,34.55,34.57,24567.0,31.4127,31.4127,31.3854,31.4036,24567.0
2018-04-19 11:50:00,34.58,34.58,34.56,34.57,12937.0,31.4127,31.4127,31.3945,31.4036,12937.0
2018-04-19 11:55:00,34.57,34.58,34.55,34.56,31729.0,31.4036,31.4127,31.3854,31.3945,31729.0
2018-04-19 12:00:00,34.57,34.57,34.53,34.54,43723.0,31.4036,31.4036,31.3672,31.3763,43723.0
2018-04-19 12:05:00,34.54,34.55,34.51,34.54,62768.0,31.3763,31.3854,31.3491,31.3763,62768.0
2018-04-19 12:10:00,34.54,34.55,34.52,34.52,53981.0,31.3763,31.3854,31.3582,31.3582,53981.0
2018-04-19 12:15:00,34.52,34.54,34.52,34.53,18699.0,31.3582,31.3763,31.3582,31.3672,18699.0
2018-04-19 12:20:00,34.54,34.55,34.53,34.55,5300.0,31.3763,31.3854,31.3672,31.3854,5300.0
2018-04-19 12:25:00,34.54,34.56,34.54,34.55,40339.0,31.3763,31.3945,31.3763,31.3854,40339.0
2018-04-19 12:30:00,34.55,34.56,34.55,34.55,6230.0,31.3854,31.3945,31.3854,31.3854,6230.0
2018-04-19 12:35:00,34.55,34.56,34.54,34.56,4800.0,31.3854,31.3945,31.3763,31.3945,4800.0
2018-04-19 12:40:00,34.56,34.56,34.53,34.55,26769.0,31.3945,31.3945,31.3672,31.3854,26769.0
2018-04-19 12:45:00,34.55,34.56,34.53,34.56,26640.0,31.3854,31.3945,31.3672,31.3945,26640.0
2018-04-19 12:50:00,34.55,34.56,34.54,34.54,5275.0,31.3854,31.3945,31.3763,31.3763,5275.0
2018-04-19 12:55:00,34.54,34.54,34.52,34.52,17944.0,31.3763,31.3763,31.3582,31.3582,17944.0
2018-04-19 13:00:00,34.52,34.53,34.5,34.51,31934.0,31.3582,31.3672,31.34,31.3491,31934.0
2018-04-19 13:05:00,34.5,34.51,34.49,34.5,6263.0,31.34,31.3491,31.3309,31.34,6263.0
2018-04-19 13:10:00,34.5,34.51,34.49,34.5,10257.0,31.34,31.3491,31.3309,31.34,10257.0
2018-04-19 13:15:00,34.51,34.52,34.49,34.49,27247.0,31.3491,31.3582,31.3309,31.3309,27247.0
2018-04-19 13:20:00,34.49,34.49,34.47,34.48,96938.0,31.3309,31.3309,31.3127,31.3218,96938.0
2018-04-19 13:25:00,34.48,34.48,34.47,34.48,23731.0,31.3218,31.3218,31.3127,31.3218,23731.0
2018-04-19 13:30:00,34.49,34.5,34.48,34.48,10356.0,31.3309,31.34,31.3218,31.3218,10356.0
2018-04-19 13:35:00,34.48,34.51,34.48,34.5,6316.0,31.3218,31.3491,31.3218,31.34,6316.0
2018-04-19 13:40:00,34.5,34.52,34.49,34.52,8581.0,31.34,31.3582,31.3309,31.3582,8581.0
2018-04-19 13:45:00,34.53,34.55,34.53,34.54,15332.0,31.3672,31.3854,31.3672,31.3763,15332.0
2018-04-19 13:50:00,34.54,34.54,34.53,34.54,9134.0,31.3763,31.3763,31.3672,31.3763,9134.0
2018-04-19 13:55:00,34.54,34.54,34.51,34.53,11371.0,31.3763,31.3763,31.3491,31.3672,11371.0
2018-04-19 14:00:00,34.52,34.53,34.51,34.51,7612.0,31.3582,31.3672,31.3491,31.3491,7612.0
2018-04-19 14:05:00,34.51,34.54,34.51,34.52,20675.0,31.3491,31.3763,31.3491,31.3582,20675.0
2018-04-19 14:10:00,34.52,34.54,34.52,34.53,7165.0,31.3582,31.3763,31.3582,31.3672,7165.0
2018-04-19 14:15:00,34.54,34.54,34.51,34.51,12219.0,31.3763,31.3763,31.3491,31.3491,12219.0
2018-04-19 14:20:00,34.51,34.51,34.49,34.49,11652.0,31.3491,31.3491,31.3309,31.3309,11652.0
2018-04-19 14:25:00,34.5,34.52,34.49,34.52,10679.0,31.34,31.3582,31.3309,31.3582,10679.0
2018-04-19 14:30:00,34.52,34.52,34.51,34.52,13316.0,31.3582,31.3582,31.3491,31.3582,13316.0
2018-04-19 14:35:00,34.51,34.53,34.5,34.53,11059.0,31.3491,31.3672,31.34,31.3672,11059.0
2018-04-19 14:40:00,34.53,34.55,34.52,34.54,16399.0,31.3672,31.3854,31.3582,31.3763,16399.0
2018-04-19 14:45:00,34.54,34.55,34.53,34.53,11813.0,31.3763,31.3854,31.3672,31.3672,11813.0
2018-04-19 14:50:00,34.53,34.54,34.52,34.52,7522.0,31.3672,31.3763,31.3582,31.3582,7522.0
2018-04-19 14:55:00,34.52,34.55,34.52,34.55,6630.0,31.3582,31.3854,31.3582,31.3854,6630.0
2018-04-19 15:00:00,34.55,34.56,34.54,34.55,6342.0,31.3854,31.3945,31.3763,31.3854,6342.0
2018-04-19 15:05:00,34.55,34.57,34.54,34.57,15340.0,31.3854,31.4036,31.3763,31.4036,15340.0
2018-04-19 15:10:00,34.57,34.57,34.54,34.55,41696.0,31.4036,31.4036,31.3763,31.3854,41696.0
2018-04-19 15:15:00,34.55,34.55,34.51,34.53,38400.0,31.3854,31.3854,31.3491,31.3672,38400.0
2018-04-19 15:20:00,34.54,34.54,34.52,34.52,19668.0,31.3763,31.3763,31.3582,31.3582,19668.0
2018-04-19 15:25:00,34.52,34.53,34.51,34.52,32035.0,31.3582,31.3672,31.3491,31.3582,32035.0
2018-04-19 15:30:00,34.52,34.56,34.51,34.55,27690.0,31.3582,31.3945,31.3491,31.3854,27690.0
2018-04-19 15:35:00,34.56,34.61,34.56,34.58,49738.0,31.3945,31.4399,31.3945,31.4127,49738.0
2018-04-19 15:40:00,34.58,34.58,34.56,34.56,34463.0,31.4127,31.4127,31.3945,31.3945,34463.0
2018-04-19 15:45:00,34.57,34.57,34.55,34.56,22425.0,31.4036,31.4036,31.3854,31.3945,22425.0
2018-04-19 15:50:00,34.57,34.57,34.52,34.52,109101.0,31.4036,31.4036,31.3582,31.3582,109101.0
2018-04-19 15:55:00,34.52,34.56,34.51,34.56,257179.0,31.3582,31.3945,31.3491,31.3945,257179.0
2018-04-20 09:30:00,34.66,34.66,34.57,34.57,62334.0,31.4853,31.4853,31.4036,31.4036,62334.0
2018-04-20 09:35:00,34.56,34.56,34.54,34.55,30504.0,31.3945,31.3945,31.3763,31.3854,30504.0
2018-04-20 09:40:00,34.54,34.57,34.52,34.52,91650.0,31.3763,31.4036,31.3582,31.3582,91650.0
2018-04-20 09:45:00,34.52,34.55,34.52,34.55,15544.0,31.3582,31.3854,31.3582,31.3854,15544.0
2018-04-20 09:50:00,34.55,34.55,34.53,34.54,27003.0,31.3854,31.3854,31.3672,31.3763,27003.0
2018-04-20 09:55:00,34.54,34.56,34.53,34.56,8279.0,31.3763,31.3945,31.3672,31.3945,8279.0
2018-04-20 10:00:00,34.55,34.57,34.52,34.54,56229.0,31.3854,31.4036,31.3582,31.3763,56229.0
2018-04-20 10:05:00,34.52,34.55,34.52,34.52,63597.0,31.3582,31.3854,31.3582,31.3582,63597.0
2018-04-20 10:10:00,34.52,34.53,34.5,34.51,50040.0,31.3582,31.3672,31.34,31.3491,50040.0
2018-04-20 10:15:00,34.51,34.53,34.51,34.52,30958.0,31.3491,31.3672,31.3491,31.3582,30958.0
2018-04-20 10:20:00,34.52,34.54,34.5,34.5,48018.0,31.3582,31.3763,31.34,31.34,48018.0
2018-04-20 10:25:00,34.51,34.52,34.49,34.52,18252.0,31.3491,31.3582,31.3309,31.3582,18252.0
2018-04-20 10:30:00,34.52,34.53,34.5,34.52,26374.0,31.3582,31.3672,31.34,31.3582,26374.0
2018-04-20 10:35:00,34.51,34.52,34.49,34.52,14738.0,31.3491,31.3582,31.3309,31.3582,14738.0
2018-04-20 10:40:00,34.52,34.53,34.46,34.48,37586.0,31.3582,31.3672,31.3037,31.3218,37586.0
2018-04-20 10:45:00,34.48,34.49,34.45,34.45,62174.0,31.3218,31.3309,31.2946,31.2946,62174.0
2018-04-20 10:50:00,34.45,34.46,34.42,34.44,48311.0,31.2946,31.3037,31.2673,31.2855,48311.0
2018-04-20 10:55:00,34.43,34.46,34.43,34.45,38387.0,31.2764,31.3037,31.2764,31.2946,38387.0
2018-04-20 11:00:00,34.45,34.46,34.43,34.45,24250.0,31.2946,31.3037,31.2764,31.2946,24250.0
2018-04-20 11:05:00,34.45,34.45,34.43,34.45,21902.0,31.2946,31.2946,31.2764,31.2946,21902.0
2018-04-20 11:10:00,34.44,34.45,34.42,34.45,38878.0,31.2855,31.2946,31.2673,31.2946,38878.0
2018-04-20 11:15:00,34.44,34.47,34.44,34.45,33831.0,31.2855,31.3127,31.2855,31.2946,33831.0
2018-04-20 11:20:00,34.45,34.47,34.44,34.46,21936.0,31.2946,31.3127,31.2855,31.3037,21936.0
2018-04-20 11:25:00,34.46,34.47,34.45,34.45,19739.0,31.3037,31.3127,31.2946,31.2946,19739.0
2018-04-20 11:30:00,34.46,34.5,34.46,34.5,10288.0,31.3037,31.34,31.3037,31.34,10288.0
2018-04-20 11:35:00,34.51,34.52,34.5,34.51,32266.0,31.3491,31.3582,31.34,31.3491,32266.0
2018-04-20 11:40:00,34.51,34.53,34.5,34.51,20639.0,31.3491,31.3672,31.34,31.3491,20639.0
2018-04-20 11:45:00,34.5,34.51,34.49,34.5,45214.0,31.34,31.3491,31.3309,31.34,45214.0
2018-04-20 11:50:00,34.5,34.52,34.49,34.5,20738.0,31.34,31.3582,31.3309,31.34,20738.0
2018-04-20 11:55:00,34.49,34.51,34.48,34.51,35854.0,31.3309,31.3491,31.3218,31.3491,35854.0
2018-04-20 12:00:00,34.51,34.51,34.48,34.49,25099.0,31.3491,31.3491,31.3218,31.3309,25099.0
2018-04-20 12:05:00,34.48,34.51,34.48,34.51,14907.0,31.3218,31.3491,31.3218,31.3491,14907.0
2018-04-20 12:10:00,34.5,34.51,34.46,34.47,20258.0,31.34,31.3491,31.3037,31.3127,20258.0
2018-04-20 12:15:00,34.47,34.48,34.45,34.45,50779.0,31.3127,31.3218,31.2946,31.2946,50779.0
2018-04-20 12:20:00,34.45,34.46,34.45,34.46,52982.0,31.2946,31.3037,31.2946,31.3037,52982.0
2018-04-20 12:25:00,34.45,34.46,34.43,34.43,105762.0,31.2946,31.3037,31.2764,31.2764,105762.0
2018-04-20 12:30:00,34.43,34.43,34.41,34.41,143610.0,31.2764,31.2764,31.2582,31.2582,143610.0
2018-04-20 12:35:00,34.41,34.43,34.41,34.41,123477.0,31.2582,31.2764,31.2582,31.2582,123477.0
2018-04-20 12:40:00,34.42,34.44,34.41,34.43,21006.0,31.2673,31.2855,31.2582,31.2764,21006.0
2018-04-20 12:45:00,34.43,34.43,34.4,34.41,49525.0,31.2764,31.2764,31.2491,31.2582,49525.0
2018-04-20 12:50:00,34.4,34.43,34.4,34.43,6504.0,31.2491,31.2764,31.2491,31.2764,6504.0
2018-04-20 12:55:00,34.44,34.44,34.41,34.44,18018.0,31.2855,31.2855,31.2582,31.2855,18018.0
2018-04-20 13:00:00,34.43,34.44,34.42,34.43,8435.0,31.2764,31.2855,31.2673,31.2764,8435.0
2018-04-20 13:05:00,34.42,34.43,34.42,34.43,6600.0,31.2673,31.2764,31.2673,31.2764,6600.0
2018-04-20 13:10:00,34.43,34.47,34.43,34.47,19377.0,31.2764,31.3127,31.2764,31.3127,19377.0
2018-04-20 13:15:00,34.47,34.48,34.46,34.48,33497.0,31.3127,31.3218,31.3037,31.3218,33497.0
2018-04-20 13:20:00,34.48,34.48,34.46,34.46,6023.0,31.3218,31.3218,31.3037,31.3037,6023.0
2018-04-20 13:25:00,34.47,34.48,34.46,34.48,16984.0,31.3127,31.3218,31.3037,31.3218,16984.0
2018-04-20 13:30:00,34.49,34.5,34.48,34.49,13169.0,31.3309,31.34,31.3218,31.3309,13169.0
2018-04-20 13:35:00,34.49,34.49,34.48,34.49,4105.0,31.3309,31.3309,31.3218,31.3309,4105.0
2018-04-20 13:40:00,34.5,34.5,34.49,34.5,3071.0,31.34,31.34,31.3309,31.34,3071.0
2018-04-20 13:45:00,34.5,34.5,34.49,34.49,4690.0,31.34,31.34,31.3309,31.3309,4690.0
2018-04-20 13:50:00,34.48,34.49,34.47,34.48,11591.0,31.3218,31.3309,31.3127,31.3218,11591.0
2018-04-20 13:55:00,34.48,34.48,34.45,34.46,28200.0,31.3218,31.3218,31.2946,31.3037,28200.0
2018-04-20 14:00:00,34.45,34.46,34.44,34.45,55064.0,31.2946,31.3037,31.2855,31.2946,55064.0
2018-04-20 14:05:00,34.46,34.46,34.44,34.45,10396.0,31.3037,31.3037,31.2855,31.2946,10396.0
2018-04-20 14:10:00,34.45,34.45,34.44,34.44,14399.0,31.2946,31.2946,31.2855,31.2855,14399.0
2018-04-20 14:15:00,34.43,34.44,34.42,34.43,4454.0,31.2764,31.2855,31.2673,31.2764,4454.0
2018-04-20 14:20:00,34.43,34.45,34.42,34.45,5636.0,31.2764,31.2946,31.2673,31.2946,5636.0
2018-04-20 14:25:00,34.44,34.45,34.42,34.44,14970.0,31.2855,31.2946,31.2673,31.2855,14970.0
2018-04-20 14:30:00,34.44,34.45,34.41,34.41,26199.0,31.2855,31.2946,31.2582,31.2582,26199.0
2018-04-20 14:35:00,34.41,34.42,34.4,34.41,37129.0,31.2582,31.2673,31.2491,31.2582,37129.0
2018-04-20 14:40:00,34.42,34.43,34.41,34.42,26254.0,31.2673,31.2764,31.2582,31.2673,26254.0
2018-04-20 14:45:00,34.43,34.43,34.4,34.41,20151.0,31.2764,31.2764,31.2491,31.2582,20151.0
2018-04-20 14:50:00,34.41,34.42,34.4,34.42,26555.0,31.2582,31.2673,31.2491,31.2673,26555.0
2018-04-20 14:55:00,34.41,34.42,34.41,34.42,12100.0,31.2582,31.2673,31.2582,31.2673,12100.0
2018-04-20 15:00:00,34.42,34.42,34.39,34.41,36338.0,31.2673,31.2673,31.2401,31.2582,36338.0
2018-04-20 15:05:00,34.4,34.4,34.35,34.36,93812.0,31.2491,31.2491,31.2037,31.2128,93812.0
2018-04-20 15:10:00,34.37,34.39,34.37,34.39,13082.0,31.2219,31.2401,31.2219,31.2401,13082.0
2018-04-20 15:15:00,34.39,34.39,34.36,34.37,32322.0,31.2401,31.2401,31.2128,31.2219,32322.0
2018-04-20 15:20:00,34.36,34.42,34.36,34.41,51926.0,31.2128,31.2673,31.2128,31.2582,51926.0
2018-04-20 15:25:00,34.42,34.43,34.41,34.41,26735.0,31.2673,31.2764,31.2582,31.2582,26735.0
2018-04-20 15:30:00,34.42,34.43,34.41,34.41,40989.0,31.2673,31.2764,31.2582,31.2582,40989.0
2018-04-20 15:35:00,34.41,34.48,34.4,34.48,81158.0,31.2582,31.3218,31.2491,31.3218,81158.0
2018-04-20 15:40:00,34.48,34.48,34.44,34.44,79171.0,31.3218,31.3218,31.2855,31.2855,79171.0
2018-04-20 15:45:00,34.44,34.46,34.43,34.46,62066.0,31.2855,31.3037,31.2764,31.3037,62066.0
2018-04-20 15:50:00,34.46,34.46,34.43,34.45,84267.0,31.3037,31.3037,31.2764,31.2946,84267.0
2018-04-20 15:55:00,34.45,34.48,34.45,34.48,165488.0,31.2946,31.3218,31.2946,31.3218,165488.0
2018-04-23 09:30:00,34.65,34.68,34.64,34.66,267296.0,31.4763,31.5035,31.4672,31.4853,267296.0
2018-04-23 09:35:00,34.65,34.68,34.65,34.66,59266.0,31.4763,31.5035,31.4763,31.4853,59266.0
2018-04-23 09:40:00,34.65,34.66,34.61,34.62,50597.0,31.4763,31.4853,31.4399,31.449,50597.0
2018-04-23 09:45:00,34.63,34.63,34.57,34.57,27772.0,31.4581,31.4581,31.4036,31.4036,27772.0
2018-04-23 09:50:00,34.58,34.58,34.51,34.52,37312.0,31.4127,31.4127,31.3491,31.3582,37312.0
2018-04-23 09:55:00,34.52,34.53,34.51,34.53,36732.0,31.3582,31.3672,31.3491,31.3672,36732.0
2018-04-23 10:00:00,34.54,34.54,34.5,34.5,33479.0,31.3763,31.3763,31.34,31.34,33479.0
2018-04-23 10:05:00,34.51,34.52,34.49,34.51,63407.0,31.3491,31.3582,31.3309,31.3491,63407.0
2018-04-23 10:10:00,34.51,34.52,34.49,34.49,30886.0,31.3491,31.3582,31.3309,31.3309,30886.0
2018-04-23 10:15:00,34.5,34.54,34.49,34.54,37359.0,31.34,31.3763,31.3309,31.3763,37359.0
2018-04-23 10:20:00,34.54,34.54,34.51,34.54,81214.0,31.3763,31.3763,31.3491,31.3763,81214.0
2018-04-23 10:25:00,34.54,34.55,34.52,34.52,45264.0,31.3763,31.3854,31.3582,31.3582,45264.0
2018-04-23 10:30:00,34.53,34.54,34.5,34.53,35035.0,31.3672,31.3763,31.34,31.3672,35035.0
2018-04-23 10:35:00,34.52,34.54,34.49,34.51,69978.0,31.3582,31.3763,31.3309,31.3491,69978.0
2018-04-23 10:40:00,34.51,34.53,34.5,34.51,38063.0,31.3491,31.3672,31.34,31.3491,38063.0
2018-04-23 10:45:00,34.52,34.58,34.51,34.57,74275.0,31.3582,31.4127,31.3491,31.4036,74275.0
2018-04-23 10:50:00,34.57,34.57,34.54,34.55,85349.0,31.4036,31.4036,31.3763,31.3854,85349.0
2018-04-23 10:55:00,34.55,34.56,34.54,34.54,34320.0,31.3854,31.3945,31.3763,31.3763,34320.0
2018-04-23 11:00:00,34.54,34.57,34.52,34.56,72703.0,31.3763,31.4036,31.3582,31.3945,72703.0
2018-04-23 11:05:00,34.56,34.59,34.56,34.58,78894.0,31.3945,31.4217,31.3945,31.4127,78894.0
2018-04-23 11:10:00,34.58,34.62,34.57,34.61,115997.0,31.4127,31.449,31.4036,31.4399,115997.0
2018-04-23 11:15:00,34.61,34.62,34.59,34.59,161763.0,31.4399,31.449,31.4217,31.4217,161763.0
2018-04-23 11:20:00,34.6,34.61,34.57,34.58,74142.0,31.4308,31.4399,31.4036,31.4127,74142.0
2018-04-23 11:25:00,34.58,34.58,34.55,34.58,74836.0,31.4127,31.4127,31.3854,31.4127,74836.0
2018-04-23 11:30:00,34.58,34.58,34.55,34.56,29721.0,31.4127,31.4127,31.3854,31.3945,29721.0
2018-04-23 11:35:00,34.55,34.56,34.53,34.54,64067.0,31.3854,31.3945,31.3672,31.3763,64067.0
2018-04-23 11:40:00,34.54,34.56,34.54,34.54,28087.0,31.3763,31.3945,31.3763,31.3763,28087.0
2018-04-23 11:45:00,34.54,34.55,34.52,34.52,41544.0,31.3763,31.3854,31.3582,31.3582,41544.0
2018-04-23 11:50:00,34.52,34.53,34.51,34.52,38090.0,31.3582,31.3672,31.3491,31.3582,38090.0
2018-04-23 11:55:00,34.53,34.53,34.5,34.52,31749.0,31.3672,31.3672,31.34,31.3582,31749.0
2018-04-23 12:00:00,34.52,34.54,34.52,34.52,28678.0,31.3582,31.3763,31.3582,31.3582,28678.0
2018-04-23 12:05:00,34.52,34.53,34.51,34.52,18663.0,31.3582,31.3672,31.3491,31.3582,18663.0
2018-04-23 12:10:00,34.51,34.52,34.49,34.5,125071.0,31.3491,31.3582,31.3309,31.34,125071.0
2018-04-23 12:15:00,34.5,34.5,34.48,34.48,38801.0,31.34,31.34,31.3218,31.3218,38801.0
2018-04-23 12:20:00,34.48,34.49,34.46,34.47,41236.0,31.3218,31.3309,31.3037,31.3127,41236.0
2018-04-23 12:25:00,34.46,34.47,34.46,34.47,22428.0,31.3037,31.3127,31.3037,31.3127,22428.0
2018-04-23 12:30:00,34.47,34.48,34.46,34.47,23673.0,31.3127,31.3218,31.3037,31.3127,23673.0
2018-04-23 12:35:00,34.47,34.47,34.45,34.47,54098.0,31.3127,31.3127,31.2946,31.3127,54098.0
2018-04-23 12:40:00,34.47,34.47,34.44,34.45,66967.0,31.3127,31.3127,31.2855,31.2946,66967.0
2018-04-23 12:45:00,34.45,34.45,34.42,34.43,48820.0,31.2946,31.2946,31.2673,31.2764,48820.0
2018-04-23 12:50:00,34.43,34.45,34.42,34.43,33428.0,31.2764,31.2946,31.2673,31.2764,33428.0
2018-04-23 12:55:00,34.43,34.43,34.42,34.43,53428.0,31.2764,31.2764,31.2673,31.2764,53428.0
2018-04-23 13:00:00,34.44,34.44,34.44,34.44,1904.0,31.2855,31.2855,31.2855,31.2855,1904.0
2018-04-23 13:05:00,34.44,34.44,34.43,34.43,17894.0,31.2855,31.2855,31.2764,31.2764,17894.0
2018-04-23 13:10:00,34.43,34.43,34.42,34.43,22267.0,31.2764,31.2764,31.2673,31.2764,22267.0
2018-04-23 13:15:00,34.43,34.43,34.41,34.41,7800.0,31.2764,31.2764,31.2582,31.2582,7800.0
2018-04-23 13:20:00,34.42,34.43,34.41,34.41,20530.0,31.2673,31.2764,31.2582,31.2582,20530.0
2018-04-23 13:25:00,34.41,34.43,34.4,34.41,76961.0,31.2582,31.2764,31.2491,31.2582,76961.0
2018-04-23 13:30:00,34.42,34.43,34.4,34.41,35616.0,31.2673,31.2764,31.2491,31.2582,35616.0
2018-04-23 13:35:00,34.41,34.43,34.41,34.43,8200.0,31.2582,31.2764,31.2582,31.2764,8200.0
2018-04-23 13:40:00,34.42,34.43,34.41,34.42,18789.0,31.2673,31.2764,31.2582,31.2673,18789.0
2018-04-23 13:45:00,34.41,34.42,34.4,34.41,20937.0,31.2582,31.2673,31.2491,31.2582,20937.0
2018-04-23 13:50:00,34.42,34.43,34.42,34.43,13800.0,31.2673,31.2764,31.2673,31.2764,13800.0
2018-04-23 13:55:00,34.42,34.44,34.42,34.43,7337.0,31.2673,31.2855,31.2673,31.2764,7337.0
2018-04-23 14:00:00,34.43,34.43,34.4,34.4,92743.0,31.2764,31.2764,31.2491,31.2491,92743.0
2018-04-23 14:05:00,34.4,34.4,34.38,34.4,25165.0,31.2491,31.2491,31.231,31.2491,25165.0
2018-04-23 14:10:00,34.41,34.41,34.39,34.39,14797.0,31.2582,31.2582,31.2401,31.2401,14797.0
2018-04-23 14:15:00,34.4,34.4,34.4,34.4,9748.0,31.2491,31.2491,31.2491,31.2491,9748.0
2018-04-23 14:20:00,34.4,34.4,34.38,34.38,15534.0,31.2491,31.2491,31.231,31.231,15534.0
2018-04-23 14:25:00,34.38,34.38,34.36,34.37,35167.0,31.231,31.231,31.2128,31.2219,35167.0
2018-04-23 14:30:00,34.38,34.39,34.36,34.37,9566.0,31.231,31.2401,31.2128,31.2219,9566.0
2018-04-23 14:35:00,34.36,34.38,34.36,34.38,14951.0,31.2128,31.231,31.2128,31.231,14951.0
2018-04-23 14:40:00,34.39,34.4,34.39,34.39,12800.0,31.2401,31.2491,31.2401,31.2401,12800.0
2018-04-23 14:45:00,34.4,34.4,34.37,34.38,10208.0,31.2491,31.2491,31.2219,31.231,10208.0
2018-04-23 14:50:00,34.37,34.38,34.34,34.34,65707.0,31.2219,31.231,31.1946,31.1946,65707.0
2018-04-23 14:55:00,34.34,34.35,34.33,34.35,61063.0,31.1946,31.2037,31.1856,31.2037,61063.0
2018-04-23 15:00:00,34.36,34.39,34.35,34.37,88198.0,31.2128,31.2401,31.2037,31.2219,88198.0
2018-04-23 15:05:00,34.37,34.37,34.36,34.36,8854.0,31.2219,31.2219,31.2128,31.2128,8854.0
2018-04-23 15:10:00,34.36,34.39,34.36,34.38,11030.0,31.2128,31.2401,31.2128,31.231,11030.0
2018-04-23 15:15:00,34.38,34.39,34.38,34.39,6400.0,31.231,31.2401,31.231,31.2401,6400.0
2018-04-23 15:20:00,34.39,34.41,34.38,34.4,24158.0,31.2401,31.2582,31.231,31.2491,24158.0
2018-04-23 15:25:00,34.4,34.42,34.39,34.41,3046.0,31.2491,31.2673,31.2401,31.2582,3046.0
2018-04-23 15:30:00,34.41,34.44,34.41,34.43,14674.0,31.2582,31.2855,31.2582,31.2764,14674.0
2018-04-23 15:35:00,34.43,34.43,34.4,34.4,27725.0,31.2764,31.2764,31.2491,31.2491,27725.0
2018-04-23 15:40:00,34.4,34.41,34.4,34.41,16788.0,31.2491,31.2582,31.2491,31.2582,16788.0
2018-04-23 15:45:00,34.41,34.42,34.4,34.41,28125.0,31.2582,31.2673,31.2491,31.2582,28125.0
2018-04-23 15:50:00,34.41,34.42,34.4,34.41,72103.0,31.2582,31.2673,31.2491,31.2582,72103.0
2018-04-23 15:55:00,34.41,34.42,34.39,34.41,89705.0,31.2582,31.2673,31.2401,31.2582,89705.0
2018-04-24 09:30:00,34.62,34.73,34.62,34.71,33553.0,31.449,31.5489,31.449,31.5308,33553.0
2018-04-24 09:35:00,34.7,34.71,34.67,34.69,42399.0,31.5217,31.5308,31.4944,31.5126,42399.0
2018-04-24 09:40:00,34.69,34.73,34.69,34.73,64420.0,31.5126,31.5489,31.5126,31.5489,64420.0
2018-04-24 09:45:00,34.73,34.76,34.71,34.72,50986.0,31.5489,31.5762,31.5308,31.5398,50986.0
2018-04-24 09:50:00,34.73,34.73,34.67,34.68,39699.0,31.5489,31.5489,31.4944,31.5035,39699.0
2018-04-24 09:55:00,34.68,34.7,34.67,34.7,19884.0,31.5035,31.5217,31.4944,31.5217,19884.0
2018-04-24 10:00:00,34.7,34.74,34.69,34.74,36209.0,31.5217,31.558,31.5126,31.558,36209.0
2018-04-24 10:05:00,34.74,34.75,34.73,34.74,33034.0,31.558,31.5671,31.5489,31.558,33034.0
2018-04-24 10:10:00,34.74,34.76,34.74,34.74,20483.0,31.558,31.5762,31.558,31.558,20483.0
2018-04-24 10:15:00,34.74,34.74,34.69,34.69,32532.0,31.558,31.558,31.5126,31.5126,32532.0
2018-04-24 10:20:00,34.69,34.7,34.66,34.66,16709.0,31.5126,31.5217,31.4853,31.4853,16709.0
2018-04-24 10:25:00,34.66,34.69,34.66,34.68,17778.0,31.4853,31.5126,31.4853,31.5035,17778.0
2018-04-24 10:30:00,34.68,34.69,34.64,34.64,33742.0,31.5035,31.5126,31.4672,31.4672,33742.0
2018-04-24 10:35:00,34.64,34.65,34.62,34.65,54198.0,31.4672,31.4763,31.449,31.4763,54198.0
2018-04-24 10:40:00,34.65,34.66,34.63,34.66,45489.0,31.4763,31.4853,31.4581,31.4853,45489.0
2018-04-24 10:45:00,34.65,34.66,34.64,34.66,12306.0,31.4763,31.4853,31.4672,31.4853,12306.0
2018-04-24 10:50:00,34.66,34.67,34.65,34.65,7865.0,31.4853,31.4944,31.4763,31.4763,7865.0
2018-04-24 10:55:00,34.65,34.66,34.62,34.62,22977.0,31.4763,31.4853,31.449,31.449,22977.0
2018-04-24 11:00:00,34.63,34.64,34.6,34.62,34848.0,31.4581,31.4672,31.4308,31.449,34848.0
2018-04-24 11:05:00,34.62,34.63,34.59,34.62,61026.0,31.449,31.4581,31.4217,31.449,61026.0
2018-04-24 11:10:00,34.62,34.63,34.6,34.62,17260.0,31.449,31.4581,31.4308,31.449,17260.0
2018-04-24 11:15:00,34.62,34.63,34.6,34.63,25030.0,31.449,31.4581,31.4308,31.4581,25030.0
2018-04-24 11:20:00,34.63,34.68,34.63,34.65,66926.0,31.4581,31.5035,31.4581,31.4763,66926.0
2018-04-24 11:25:00,34.65,34.69,34.64,34.69,34708.0,31.4763,31.5126,31.4672,31.5126,34708.0
2018-04-24 11:30:00,34.69,34.7,34.67,34.7,15978.0,31.5126,31.5217,31.4944,31.5217,15978.0
2018-04-24 11:35:00,34.7,34.71,34.68,34.71,17429.0,31.5217,31.5308,31.5035,31.5308,17429.0
2018-04-24 11:40:00,34.71,34.73,34.7,34.73,127101.0,31.5308,31.5489,31.5217,31.5489,127101.0
2018-04-24 11:45:00,34.73,34.75,34.7,34.7,40011.0,31.5489,31.5671,31.5217,31.5217,40011.0
2018-04-24 11:50:00,34.7,34.72,34.67,34.67,23656.0,31.5217,31.5398,31.4944,31.4944,23656.0
2018-04-24 11:55:00,34.67,34.69,34.65,34.65,18050.0,31.4944,31.5126,31.4763,31.4763,18050.0
2018-04-24 12:00:00,34.65,34.67,34.64,34.66,15347.0,31.4763,31.4944,31.4672,31.4853,15347.0
2018-04-24 12:05:00,34.66,34.67,34.63,34.64,20040.0,31.4853,31.4944,31.4581,31.4672,20040.0
2018-04-24 12:10:00,34.63,34.65,34.62,34.63,27429.0,31.4581,31.4763,31.449,31.4581,27429.0
2018-04-24 12:15:00,34.63,34.63,34.6,34.61,22666.0,31.4581,31.4581,31.4308,31.4399,22666.0
2018-04-24 12:20:00,34.61,34.64,34.6,34.64,16573.0,31.4399,31.4672,31.4308,31.4672,16573.0
2018-04-24 12:25:00,34.64,34.64,34.59,34.6,18765.0,31.4672,31.4672,31.4217,31.4308,18765.0
2018-04-24 12:30:00,34.61,34.61,34.57,34.58,13399.0,31.4399,31.4399,31.4036,31.4127,13399.0
2018-04-24 12:35:00,34.57,34.58,34.56,34.58,21170.0,31.4036,31.4127,31.3945,31.4127,21170.0
2018-04-24 12:40:00,34.58,34.58,34.55,34.57,28828.0,31.4127,31.4127,31.3854,31.4036,28828.0
2018-04-24 12:45:00,34.56,34.59,34.56,34.59,52400.0,31.3945,31.4217,31.3945,31.4217,52400.0
2018-04-24 12:50:00,34.59,34.62,34.58,34.58,31023.0,31.4217,31.449,31.4127,31.4127,31023.0
2018-04-24 12:55:00,34.57,34.58,34.54,34.54,21882.0,31.4036,31.4127,31.3763,31.3763,21882.0
2018-04-24 13:00:00,34.54,34.56,34.53,34.55,17425.0,31.3763,31.3945,31.3672,31.3854,17425.0
2018-04-24 13:05:00,34.55,34.56,34.54,34.55,18094.0,31.3854,31.3945,31.3763,31.3854,18094.0
2018-04-24 13:10:00,34.55,34.55,34.54,34.55,5894.0,31.3854,31.3854,31.3763,31.3854,5894.0
2018-04-24 13:15:00,34.55,34.57,34.52,34.52,50518.0,31.3854,31.4036,31.3582,31.3582,50518.0
2018-04-24 13:20:00,34.52,34.54,34.51,34.51,34586.0,31.3582,31.3763,31.3491,31.3491,34586.0
2018-04-24 13:25:00,34.51,34.53,34.51,34.52,13952.0,31.3491,31.3672,31.3491,31.3582,13952.0
2018-04-24 13:30:00,34.52,34.54,34.5,34.51,18201.0,31.3582,31.3763,31.34,31.3491,18201.0
2018-04-24 13:35:00,34.5,34.51,34.48,34.5,90278.0,31.34,31.3491,31.3218,31.34,90278.0
2018-04-24 13:40:00,34.5,34.5,34.48,34.48,24500.0,31.34,31.34,31.3218,31.3218,24500.0
2018-04-24 13:45:00,34.48,34.5,34.46,34.48,82640.0,31.3218,31.34,31.3037,31.3218,82640.0
2018-04-24 13:50:00,34.48,34.48,34.44,34.45,38645.0,31.3218,31.3218,31.2855,31.2946,38645.0
2018-04-24 13:55:00,34.45,34.47,34.44,34.47,22723.0,31.2946,31.3127,31.2855,31.3127,22723.0
2018-04-24 14:00:00,34.46,34.46,34.43,34.44,46173.0,31.3037,31.3037,31.2764,31.2855,46173.0
2018-04-24 14:05:00,34.43,34.43,34.41,34.41,55965.0,31.2764,31.2764,31.2582,31.2582,55965.0
2018-04-24 14:10:00,34.41,34.45,34.4,34.43,65184.0,31.2582,31.2946,31.2491,31.2764,65184.0
2018-04-24 14:15:00,34.43,34.43,34.39,34.4,129004.0,31.2764,31.2764,31.2401,31.2491,129004.0
2018-04-24 14:20:00,34.4,34.42,34.4,34.42,142565.0,31.2491,31.2673,31.2491,31.2673,142565.0
2018-04-24 14:25:00,34.42,34.42,34.37,34.38,45430.0,31.2673,31.2673,31.2219,31.231,45430.0
2018-04-24 14:30:00,34.38,34.39,34.37,34.39,23867.0,31.231,31.2401,31.2219,31.2401,23867.0
2018-04-24 14:35:00,34.39,34.39,34.34,34.35,68213.0,31.2401,31.2401,31.1946,31.2037,68213.0
2018-04-24 14:40:00,34.35,34.4,34.35,34.4,37006.0,31.2037,31.2491,31.2037,31.2491,37006.0
2018-04-24 14:45:00,34.4,34.4,34.37,34.38,21994.0,31.2491,31.2491,31.2219,31.231,21994.0
2018-04-24 14:50:00,34.38,34.41,34.36,34.38,38353.0,31.231,31.2582,31.2128,31.231,38353.0
2018-04-24 14:55:00,34.38,34.42,34.37,34.41,27331.0,31.231,31.2673,31.2219,31.2582,27331.0
2018-04-24 15:00:00,34.41,34.43,34.39,34.43,27646.0,31.2582,31.2764,31.2401,31.2764,27646.0
2018-04-24 15:05:00,34.43,34.44,34.42,34.42,38352.0,31.2764,31.2855,31.2673,31.2673,38352.0
2018-04-24 15:10:00,34.41,34.44,34.4,34.44,56305.0,31.2582,31.2855,31.2491,31.2855,56305.0
2018-04-24 15:15:00,34.43,34.46,34.43,34.44,35220.0,31.2764,31.3037,31.2764,31.2855,35220.0
2018-04-24 15:20:00,34.44,34.48,34.43,34.48,63292.0,31.2855,31.3218,31.2764,31.3218,63292.0
2018-04-24 15:25:00,34.48,34.48,34.43,34.44,46762.0,31.3218,31.3218,31.2764,31.2855,46762.0
2018-04-24 15:30:00,34.44,34.44,34.42,34.43,34654.0,31.2855,31.2855,31.2673,31.2764,34654.0
2018-04-24 15:35:00,34.42,34.43,34.37,34.38,111812.0,31.2673,31.2764,31.2219,31.231,111812.0
2018-04-24 15:40:00,34.37,34.39,34.33,34.34,159726.0,31.2219,31.2401,31.1856,31.1946,159726.0
2018-04-24 15:45:00,34.34,34.44,34.33,34.41,99396.0,31.1946,31.2855,31.1856,31.2582,99396.0
2018-04-24 15:50:00,34.42,34.44,34.4,34.41,300795.0,31.2673,31.2855,31.2491,31.2582,300795.0
2018-04-24 15:55:00,34.41,34.42,34.34,34.36,1108173.0,31.2582,31.2673,31.1946,31.2128,1108173.0
2018-04-25 09:30:00,34.26,34.26,34.18,34.19,25795.0,31.122,31.122,31.0493,31.0584,25795.0
2018-04-25 09:35:00,34.18,34.19,34.14,34.16,25217.0,31.0493,31.0584,31.013,31.0311,25217.0
2018-04-25 09:40:00,34.16,34.16,34.12,34.12,177548.0,31.0311,31.0311,30.9948,30.9948,177548.0
2018-04-25 09:45:00,34.12,34.17,34.12,34.16,24400.0,30.9948,31.0402,30.9948,31.0311,24400.0
2018-04-25 09:50:00,34.16,34.17,34.14,34.16,38215.0,31.0311,31.0402,31.013,31.0311,38215.0
2018-04-25 09:55:00,34.15,34.15,34.1,34.1,34617.0,31.022,31.022,30.9766,30.9766,34617.0
2018-04-25 10:00:00,34.11,34.13,34.1,34.11,50740.0,30.9857,31.0039,30.9766,30.9857,50740.0
2018-04-25 10:05:00,34.12,34.15,34.1,34.11,72255.0,30.9948,31.022,30.9766,30.9857,72255.0
2018-04-25 10:10:00,34.1,34.14,34.1,34.12,39788.0,30.9766,31.013,30.9766,30.9948,39788.0
2018-04-25 10:15:00,34.13,34.15,34.1,34.11,38245.0,31.0039,31.022,30.9766,30.9857,38245.0
2018-04-25 10:20:00,34.11,34.16,34.1,34.16,37747.0,30.9857,31.0311,30.9766,31.0311,37747.0
2018-04-25 10:25:00,34.15,34.18,34.14,34.15,25156.0,31.022,31.0493,31.013,31.022,25156.0
2018-04-25 10:30:00,34.14,34.16,34.12,34.16,29633.0,31.013,31.0311,30.9948,31.0311,29633.0
2018-04-25 10:35:00,34.16,34.17,34.14,34.16,27298.0,31.0311,31.0402,31.013,31.0311,27298.0
2018-04-25 10:40:00,34.15,34.18,34.14,34.18,26700.0,31.022,31.0493,31.013,31.0493,26700.0
2018-04-25 10:45:00,34.18,34.19,34.17,34.19,34376.0,31.0493,31.0584,31.0402,31.0584,34376.0
2018-04-25 10:50:00,34.19,34.19,34.15,34.17,40849.0,31.0584,31.0584,31.022,31.0402,40849.0
2018-04-25 10:55:00,34.17,34.18,34.14,34.16,41686.0,31.0402,31.0493,31.013,31.0311,41686.0
2018-04-25 11:00:00,34.16,34.21,34.15,34.2,116417.0,31.0311,31.0766,31.022,31.0675,116417.0
2018-04-25 11:05:00,34.2,34.21,34.2,34.2,44226.0,31.0675,31.0766,31.0675,31.0675,44226.0
2018-04-25 11:10:00,34.2,34.22,34.2,34.2,34643.0,31.0675,31.0856,31.0675,31.0675,34643.0
2018-04-25 11:15:00,34.2,34.21,34.17,34.17,21433.0,31.0675,31.0766,31.0402,31.0402,21433.0
2018-04-25 11:20:00,34.17,34.22,34.17,34.2,58248.0,31.0402,31.0856,31.0402,31.0675,58248.0
2018-04-25 11:25:00,34.2,34.24,34.2,34.24,31870.0,31.0675,31.1038,31.0675,31.1038,31870.0
2018-04-25 11:30:00,34.25,34.25,34.19,34.2,14150.0,31.1129,31.1129,31.0584,31.0675,14150.0
2018-04-25 11:35:00,34.2,34.21,34.17,34.18,23824.0,31.0675,31.0766,31.0402,31.0493,23824.0
2018-04-25 11:40:00,34.17,34.18,34.15,34.17,28480.0,31.0402,31.0493,31.022,31.0402,28480.0
2018-04-25 11:45:00,34.16,34.19,34.14,34.14,56382.0,31.0311,31.0584,31.013,31.013,56382.0
2018-04-25 11:50:00,34.14,34.18,34.13,34.18,23700.0,31.013,31.0493,31.0039,31.0493,23700.0
2018-04-25 11:55:00,34.17,34.18,34.15,34.15,30415.0,31.0402,31.0493,31.022,31.022,30415.0
2018-04-25 12:00:00,34.16,34.18,34.15,34.15,26192.0,31.0311,31.0493,31.022,31.022,26192.0
2018-04-25 12:05:00,34.15,34.17,34.15,34.16,11266.0,31.022,31.0402,31.022,31.0311,11266.0
2018-04-25 12:10:00,34.15,34.15,34.14,34.15,19905.0,31.022,31.022,31.013,31.022,19905.0
2018-04-25 12:15:00,34.16,34.18,34.16,34.17,11922.0,31.0311,31.0493,31.0311,31.0402,11922.0
2018-04-25 12:20:00,34.16,34.17,34.15,34.16,9490.0,31.0311,31.0402,31.022,31.0311,9490.0
2018-04-25 12:25:00,34.16,34.17,34.15,34.17,11437.0,31.0311,31.0402,31.022,31.0402,11437.0
2018-04-25 12:30:00,34.16,34.19,34.15,34.19,8597.0,31.0311,31.0584,31.022,31.0584,8597.0
2018-04-25 12:35:00,34.2,34.2,34.18,34.18,12000.0,31.0675,31.0675,31.0493,31.0493,12000.0
2018-04-25 12:40:00,34.19,34.19,34.16,34.16,8042.0,31.0584,31.0584,31.0311,31.0311,8042.0
2018-04-25 12:45:00,34.17,34.19,34.16,34.18,15182.0,31.0402,31.0584,31.0311,31.0493,15182.0
2018-04-25 12:50:00,34.18,34.18,34.15,34.16,2178.0,31.0493,31.0493,31.022,31.0311,2178.0
2018-04-25 12:55:00,34.16,34.18,34.16,34.18,9618.0,31.0311,31.0493,31.0311,31.0493,9618.0
2018-04-25 13:00:00,34.17,34.2,34.17,34.19,9400.0,31.0402,31.0675,31.0402,31.0584,9400.0
2018-04-25 13:05:00,34.19,34.2,34.18,34.19,10500.0,31.0584,31.0675,31.0493,31.0584,10500.0
2018-04-25 13:10:00,34.19,34.19,34.17,34.17,12313.0,31.0584,31.0584,31.0402,31.0402,12313.0
2018-04-25 13:15:00,34.16,34.17,34.15,34.15,18355.0,31.0311,31.0402,31.022,31.022,18355.0
2018-04-25 13:20:00,34.15,34.16,34.13,34.14,20763.0,31.022,31.0311,31.0039,31.013,20763.0
2018-04-25 13:25:00,34.15,34.16,34.15,34.16,6029.0,31.022,31.0311,31.022,31.0311,6029.0
2018-04-25 13:30:00,34.16,34.22,34.16,34.22,26392.0,31.0311,31.0856,31.0311,31.0856,26392.0
2018-04-25 13:35:00,34.21,34.22,34.19,34.21,18064.0,31.0766,31.0856,31.0584,31.0766,18064.0
2018-04-25 13:40:00,34.22,34.23,34.21,34.22,18604.0,31.0856,31.0947,31.0766,31.0856,18604.0
2018-04-25 13:45:00,34.21,34.21,34.17,34.18,16032.0,31.0766,31.0766,31.0402,31.0493,16032.0
2018-04-25 13:50:00,34.18,34.2,34.17,34.2,1700.0,31.0493,31.0675,31.0402,31.0675,1700.0
2018-04-25 13:55:00,34.21,34.21,34.2,34.2,1435.0,31.0766,31.0766,31.0675,31.0675,1435.0
2018-04-25 14:00:00,34.21,34.22,34.19,34.19,13129.0,31.0766,31.0856,31.0584,31.0584,13129.0
2018-04-25 14:05:00,34.2,34.23,34.2,34.21,50332.0,31.0675,31.0947,31.0675,31.0766,50332.0
2018-04-25 14:10:00,34.21,34.22,34.18,34.18,24464.0,31.0766,31.0856,31.0493,31.0493,24464.0
2018-04-25 14:15:00,34.19,34.2,34.18,34.2,12333.0,31.0584,31.0675,31.0493,31.0675,12333.0
2018-04-25 14:20:00,34.19,34.2,34.16,34.17,6780.0,31.0584,31.0675,31.0311,31.0402,6780.0
2018-04-25 14:25:00,34.18,34.21,34.17,34.19,13200.0,31.0493,31.0766,31.0402,31.0584,13200.0
2018-04-25 14:30:00,34.19,34.21,34.18,34.21,8789.0,31.0584,31.0766,31.0493,31.0766,8789.0
2018-04-25 14:35:00,34.21,34.22,34.21,34.22,8694.0,31.0766,31.0856,31.0766,31.0856,8694.0
2018-04-25 14:40:00,34.22,34.24,34.22,34.23,3115.0,31.0856,31.1038,31.0856,31.0947,3115.0
2018-04-25 14:45:00,34.23,34.25,34.22,34.25,5707.0,31.0947,31.1129,31.0856,31.1129,5707.0
2018-04-25 14:50:00,34.24,34.25,34.23,34.25,7547.0,31.1038,31.1129,31.0947,31.1129,7547.0
2018-04-25 14:55:00,34.25,34.28,34.25,34.28,22260.0,31.1129,31.1401,31.1129,31.1401,22260.0
2018-04-25 15:00:00,34.29,34.3,34.27,34.28,70338.0,31.1492,31.1583,31.1311,31.1401,70338.0
2018-04-25 15:05:00,34.28,34.29,34.26,34.27,13479.0,31.1401,31.1492,31.122,31.1311,13479.0
2018-04-25 15:10:00,34.27,34.28,34.26,34.27,25171.0,31.1311,31.1401,31.122,31.1311,25171.0
2018-04-25 15:15:00,34.27,34.28,34.24,34.24,53469.0,31.1311,31.1401,31.1038,31.1038,53469.0
2018-04-25 15:20:00,34.25,34.25,34.23,34.23,114945.0,31.1129,31.1129,31.0947,31.0947,114945.0
2018-04-25 15:25:00,34.24,34.25,34.22,34.23,37743.0,31.1038,31.1129,31.0856,31.0947,37743.0
2018-04-25 15:30:00,34.23,34.24,34.21,34.23,78860.0,31.0947,31.1038,31.0766,31.0947,78860.0
2018-04-25 15:35:00,34.24,34.24,34.2,34.2,41301.0,31.1038,31.1038,31.0675,31.0675,41301.0
2018-04-25 15:40:00,34.21,34.21,34.19,34.2,88191.0,31.0766,31.0766,31.0584,31.0675,88191.0
2018-04-25 15:45:00,34.2,34.21,34.2,34.2,41357.0,31.0675,31.0766,31.0675,31.0675,41357.0
2018-04-25 15:50:00,34.2,34.23,34.2,34.22,27027.0,31.0675,31.0947,31.0675,31.0856,27027.0
2018-04-25 15:55:00,34.22,34.24,34.19,34.2,250026.0,31.0856,31.1038,31.0584,31.0675,250026.0
2018-04-26 09:30:00,34.41,34.48,34.41,34.46,82255.0,31.2582,31.3218,31.2582,31.3037,82255.0
2018-04-26 09:35:00,34.46,34.54,34.46,34.53,277611.0,31.3037,31.3763,31.3037,31.3672,277611.0
2018-04-26 09:40:00,34.53,34.54,34.51,34.53,45463.0,31.3672,31.3763,31.3491,31.3672,45463.0
2018-04-26 09:45:00,34.53,34.54,34.48,34.49,26264.0,31.3672,31.3763,31.3218,31.3309,26264.0
2018-04-26 09:50:00,34.49,34.49,34.47,34.49,43583.0,31.3309,31.3309,31.3127,31.3309,43583.0
2018-04-26 09:55:00,34.5,34.52,34.49,34.5,57502.0,31.34,31.3582,31.3309,31.34,57502.0
2018-04-26 10:00:00,34.51,34.53,34.5,34.53,101295.0,31.3491,31.3672,31.34,31.3672,101295.0
2018-04-26 10:05:00,34.52,34.54,34.51,34.53,60089.0,31.3582,31.3763,31.3491,31.3672,60089.0
2018-04-26 10:10:00,34.53,34.55,34.53,34.55,55785.0,31.3672,31.3854,31.3672,31.3854,55785.0
2018-04-26 10:15:00,34.55,34.55,34.53,34.53,21461.0,31.3854,31.3854,31.3672,31.3672,21461.0
2018-04-26 10:20:00,34.53,34.55,34.49,34.55,52878.0,31.3672,31.3854,31.3309,31.3854,52878.0
2018-04-26 10:25:00,34.55,34.59,34.54,34.58,64653.0,31.3854,31.4217,31.3763,31.4127,64653.0
2018-04-26 10:30:00,34.58,34.61,34.57,34.61,44564.0,31.4127,31.4399,31.4036,31.4399,44564.0
2018-04-26 10:35:00,34.61,34.63,34.6,34.62,65388.0,31.4399,31.4581,31.4308,31.449,65388.0
2018-04-26 10:40:00,34.62,34.64,34.62,34.62,39025.0,31.449,31.4672,31.449,31.449,39025.0
2018-04-26 10:45:00,34.63,34.64,34.62,34.63,54027.0,31.4581,31.4672,31.449,31.4581,54027.0
2018-04-26 10:50:00,34.63,34.65,34.63,34.65,23424.0,31.4581,31.4763,31.4581,31.4763,23424.0
2018-04-26 10:55:00,34.65,34.65,34.64,34.64,35541.0,31.4763,31.4763,31.4672,31.4672,35541.0
2018-04-26 11:00:00,34.65,34.65,34.61,34.63,51318.0,31.4763,31.4763,31.4399,31.4581,51318.0
2018-04-26 11:05:00,34.63,34.64,34.61,34.62,20240.0,31.4581,31.4672,31.4399,31.449,20240.0
2018-04-26 11:10:00,34.62,34.62,34.6,34.61,17493.0,31.449,31.449,31.4308,31.4399,17493.0
2018-04-26 11:15:00,34.61,34.61,34.57,34.58,26078.0,31.4399,31.4399,31.4036,31.4127,26078.0
2018-04-26 11:20:00,34.58,34.58,34.54,34.55,43720.0,31.4127,31.4127,31.3763,31.3854,43720.0
2018-04-26 11:25:00,34.55,34.56,34.55,34.56,10103.0,31.3854,31.3945,31.3854,31.3945,10103.0
2018-04-26 11:30:00,34.56,34.57,34.53,34.54,9452.0,31.3945,31.4036,31.3672,31.3763,9452.0
2018-04-26 11:35:00,34.54,34.54,34.52,34.52,6888.0,31.3763,31.3763,31.3582,31.3582,6888.0
2018-04-26 11:40:00,34.52,34.53,34.51,34.52,51169.0,31.3582,31.3672,31.3491,31.3582,51169.0
2018-04-26 11:45:00,34.52,34.53,34.51,34.53,31972.0,31.3582,31.3672,31.3491,31.3672,31972.0
2018-04-26 11:50:00,34.53,34.55,34.51,34.51,13340.0,31.3672,31.3854,31.3491,31.3491,13340.0
2018-04-26 11:55:00,34.52,34.53,34.51,34.53,10347.0,31.3582,31.3672,31.3491,31.3672,10347.0
2018-04-26 12:00:00,34.54,34.55,34.53,34.55,8141.0,31.3763,31.3854,31.3672,31.3854,8141.0
2018-04-26 12:05:00,34.55,34.55,34.54,34.55,13600.0,31.3854,31.3854,31.3763,31.3854,13600.0
2018-04-26 12:10:00,34.55,34.55,34.53,34.53,4168.0,31.3854,31.3854,31.3672,31.3672,4168.0
2018-04-26 12:15:00,34.54,34.56,34.53,34.56,19508.0,31.3763,31.3945,31.3672,31.3945,19508.0
2018-04-26 12:20:00,34.56,34.57,34.55,34.57,6656.0,31.3945,31.4036,31.3854,31.4036,6656.0
2018-04-26 12:25:00,34.57,34.6,34.57,34.59,33689.0,31.4036,31.4308,31.4036,31.4217,33689.0
2018-04-26 12:30:00,34.59,34.59,34.58,34.59,4500.0,31.4217,31.4217,31.4127,31.4217,4500.0
2018-04-26 12:35:00,34.59,34.59,34.57,34.58,6450.0,31.4217,31.4217,31.4036,31.4127,6450.0
2018-04-26 12:40:00,34.58,34.59,34.57,34.59,9015.0,31.4127,31.4217,31.4036,31.4217,9015.0
2018-04-26 12:45:00,34.59,34.59,34.53,34.54,16645.0,31.4217,31.4217,31.3672,31.3763,16645.0
2018-04-26 12:50:00,34.54,34.57,34.54,34.57,29709.0,31.3763,31.4036,31.3763,31.4036,29709.0
2018-04-26 12:55:00,34.57,34.58,34.56,34.57,9358.0,31.4036,31.4127,31.3945,31.4036,9358.0
2018-04-26 13:00:00,34.56,34.58,34.56,34.58,7720.0,31.3945,31.4127,31.3945,31.4127,7720.0
2018-04-26 13:05:00,34.58,34.59,34.58,34.59,14172.0,31.4127,31.4217,31.4127,31.4217,14172.0
2018-04-26 13:10:00,34.59,34.61,34.58,34.6,9678.0,31.4217,31.4399,31.4127,31.4308,9678.0
2018-04-26 13:15:00,34.59,34.6,34.59,34.59,1651.0,31.4217,31.4308,31.4217,31.4217,1651.0
2018-04-26 13:20:00,34.59,34.6,34.57,34.59,17623.0,31.4217,31.4308,31.4036,31.4217,17623.0
2018-04-26 13:25:00,34.59,34.59,34.57,34.57,20728.0,31.4217,31.4217,31.4036,31.4036,20728.0
2018-04-26 13:30:00,34.58,34.58,34.56,34.57,7718.0,31.4127,31.4127,31.3945,31.4036,7718.0
2018-04-26 13:35:00,34.58,34.59,34.56,34.57,8825.0,31.4127,31.4217,31.3945,31.4036,8825.0
2018-04-26 13:40:00,34.56,34.57,34.56,34.57,5142.0,31.3945,31.4036,31.3945,31.4036,5142.0
2018-04-26 13:45:00,34.57,34.58,34.57,34.58,8370.0,31.4036,31.4127,31.4036,31.4127,8370.0
2018-04-26 13:50:00,34.58,34.59,34.57,34.59,8114.0,31.4127,31.4217,31.4036,31.4217,8114.0
2018-04-26 13:55:00,34.58,34.59,34.58,34.58,6500.0,31.4127,31.4217,31.4127,31.4127,6500.0
2018-04-26 14:00:00,34.58,34.59,34.57,34.59,12676.0,31.4127,31.4217,31.4036,31.4217,12676.0
2018-04-26 14:05:00,34.58,34.59,34.58,34.58,8227.0,31.4127,31.4217,31.4127,31.4127,8227.0
2018-04-26 14:10:00,34.58,34.59,34.57,34.58,9075.0,31.4127,31.4217,31.4036,31.4127,9075.0
2018-04-26 14:15:00,34.58,34.59,34.57,34.58,9916.0,31.4127,31.4217,31.4036,31.4127,9916.0
2018-04-26 14:20:00,34.59,34.59,34.57,34.58,9133.0,31.4217,31.4217,31.4036,31.4127,9133.0
2018-04-26 14:25:00,34.58,34.58,34.56,34.58,12482.0,31.4127,31.4127,31.3945,31.4127,12482.0
2018-04-26 14:30:00,34.58,34.58,34.57,34.58,3700.0,31.4127,31.4127,31.4036,31.4127,3700.0
2018-04-26 14:35:00,34.58,34.59,34.57,34.58,11876.0,31.4127,31.4217,31.4036,31.4127,11876.0
2018-04-26 14:40:00,34.59,34.6,34.58,34.6,18950.0,31.4217,31.4308,31.4127,31.4308,18950.0
2018-04-26 14:45:00,34.6,34.6,34.59,34.59,6150.0,31.4308,31.4308,31.4217,31.4217,6150.0
2018-04-26 14:50:00,34.59,34.6,34.58,34.6,11421.0,31.4217,31.4308,31.4127,31.4308,11421.0
2018-04-26 14:55:00,34.59,34.6,34.58,34.59,20536.0,31.4217,31.4308,31.4127,31.4217,20536.0
2018-04-26 15:00:00,34.59,34.62,34.59,34.61,17629.0,31.4217,31.449,31.4217,31.4399,17629.0
2018-04-26 15:05:00,34.62,34.62,34.59,34.59,65005.0,31.449,31.449,31.4217,31.4217,65005.0
2018-04-26 15:10:00,34.59,34.61,34.59,34.61,24749.0,31.4217,31.4399,31.4217,31.4399,24749.0
2018-04-26 15:15:00,34.61,34.61,34.59,34.59,5000.0,31.4399,31.4399,31.4217,31.4217,5000.0
2018-04-26 15:20:00,34.59,34.6,34.56,34.57,54647.0,31.4217,31.4308,31.3945,31.4036,54647.0
2018-04-26 15:25:00,34.58,34.58,34.56,34.57,11596.0,31.4127,31.4127,31.3945,31.4036,11596.0
2018-04-26 15:30:00,34.57,34.58,34.56,34.58,12552.0,31.4036,31.4127,31.3945,31.4127,12552.0
2018-04-26 15:35:00,34.58,34.58,34.57,34.58,12855.0,31.4127,31.4127,31.4036,31.4127,12855.0
2018-04-26 15:40:00,34.58,34.6,34.56,34.59,40092.0,31.4127,31.4308,31.3945,31.4217,40092.0
2018-04-26 15:45:00,34.6,34.6,34.56,34.56,30467.0,31.4308,31.4308,31.3945,31.3945,30467.0
2018-04-26 15:50:00,34.56,34.57,34.54,34.57,51833.0,31.3945,31.4036,31.3763,31.4036,51833.0
2018-04-26 15:55:00,34.57,34.62,34.56,34.62,283219.0,31.4036,31.449,31.3945,31.449,283219.0
2018-04-27 09:30:00,34.9,34.94,34.88,34.91,67675.0,31.7034,31.7397,31.6852,31.7124,67675.0
2018-04-27 09:35:00,34.9,34.9,34.83,34.85,68203.0,31.7034,31.7034,31.6398,31.6579,68203.0
2018-04-27 09:40:00,34.86,34.89,34.85,34.89,24297.0,31.667,31.6943,31.6579,31.6943,24297.0
2018-04-27 09:45:00,34.88,34.9,34.88,34.89,12955.0,31.6852,31.7034,31.6852,31.6943,12955.0
2018-04-27 09:50:00,34.89,34.9,34.84,34.85,36765.0,31.6943,31.7034,31.6488,31.6579,36765.0
2018-04-27 09:55:00,34.86,34.86,34.83,34.85,25229.0,31.667,31.667,31.6398,31.6579,25229.0
2018-04-27 10:00:00,34.85,34.88,34.83,34.88,19099.0,31.6579,31.6852,31.6398,31.6852,19099.0
2018-04-27 10:05:00,34.88,34.88,34.85,34.86,10003.0,31.6852,31.6852,31.6579,31.667,10003.0
2018-04-27 10:10:00,34.86,34.87,34.84,34.86,11121.0,31.667,31.6761,31.6488,31.667,11121.0
2018-04-27 10:15:00,34.87,34.88,34.86,34.87,9597.0,31.6761,31.6852,31.667,31.6761,9597.0
2018-04-27 10:20:00,34.87,34.88,34.86,34.86,15533.0,31.6761,31.6852,31.667,31.667,15533.0
2018-04-27 10:25:00,34.86,34.86,34.84,34.86,22578.0,31.667,31.667,31.6488,31.667,22578.0
2018-04-27 10:30:00,34.86,34.86,34.84,34.85,19509.0,31.667,31.667,31.6488,31.6579,19509.0
2018-04-27 10:35:00,34.85,34.86,34.84,34.85,25567.0,31.6579,31.667,31.6488,31.6579,25567.0
2018-04-27 10:40:00,34.85,34.87,34.84,34.87,5151.0,31.6579,31.6761,31.6488,31.6761,5151.0
2018-04-27 10:45:00,34.87,34.88,34.86,34.88,28917.0,31.6761,31.6852,31.667,31.6852,28917.0
2018-04-27 10:50:00,34.87,34.88,34.85,34.85,18084.0,31.6761,31.6852,31.6579,31.6579,18084.0
2018-04-27 10:55:00,34.84,34.86,34.83,34.86,10223.0,31.6488,31.667,31.6398,31.667,10223.0
2018-04-27 11:00:00,34.86,34.89,34.86,34.88,25114.0,31.667,31.6943,31.667,31.6852,25114.0
2018-04-27 11:05:00,34.87,34.88,34.85,34.88,17681.0,31.6761,31.6852,31.6579,31.6852,17681.0
2018-04-27 11:10:00,34.88,34.89,34.87,34.88,8130.0,31.6852,31.6943,31.6761,31.6852,8130.0
2018-04-27 11:15:00,34.89,34.91,34.89,34.9,19179.0,31.6943,31.7124,31.6943,31.7034,19179.0
2018-04-27 11:20:00,34.9,34.9,34.88,34.9,16578.0,31.7034,31.7034,31.6852,31.7034,16578.0
2018-04-27 11:25:00,34.9,34.92,34.9,34.92,27102.0,31.7034,31.7215,31.7034,31.7215,27102.0
2018-04-27 11:30:00,34.92,34.92,34.91,34.92,2459.0,31.7215,31.7215,31.7124,31.7215,2459.0
2018-04-27 11:35:00,34.92,34.93,34.92,34.93,23516.0,31.7215,31.7306,31.7215,31.7306,23516.0
2018-04-27 11:40:00,34.93,34.93,34.89,34.9,7537.0,31.7306,31.7306,31.6943,31.7034,7537.0
2018-04-27 11:45:00,34.89,34.9,34.89,34.89,6590.0,31.6943,31.7034,31.6943,31.6943,6590.0
2018-04-27 11:50:00,34.89,34.91,34.88,34.91,26976.0,31.6943,31.7124,31.6852,31.7124,26976.0
2018-04-27 11:55:00,34.9,34.91,34.89,34.91,18116.0,31.7034,31.7124,31.6943,31.7124,18116.0
2018-04-27 12:00:00,34.91,34.94,34.91,34.94,10005.0,31.7124,31.7397,31.7124,31.7397,10005.0
2018-04-27 12:05:00,34.93,34.94,34.92,34.92,16643.0,31.7306,31.7397,31.7215,31.7215,16643.0
2018-04-27 12:10:00,34.92,34.94,34.92,34.94,23222.0,31.7215,31.7397,31.7215,31.7397,23222.0
2018-04-27 12:15:00,34.94,34.94,34.93,34.94,9395.0,31.7397,31.7397,31.7306,31.7397,9395.0
2018-04-27 12:20:00,34.95,34.95,34.93,34.94,15100.0,31.7488,31.7488,31.7306,31.7397,15100.0
2018-04-27 12:25:00,34.94,34.94,34.92,34.93,37707.0,31.7397,31.7397,31.7215,31.7306,37707.0
2018-04-27 12:30:00,34.93,34.94,34.91,34.91,20944.0,31.7306,31.7397,31.7124,31.7124,20944.0
2018-04-27 12:35:00,34.9,34.93,34.9,34.93,7450.0,31.7034,31.7306,31.7034,31.7306,7450.0
2018-04-27 12:40:00,34.93,34.93,34.92,34.92,2700.0,31.7306,31.7306,31.7215,31.7215,2700.0
2018-04-27 12:45:00,34.93,34.96,34.93,34.95,31210.0,31.7306,31.7579,31.7306,31.7488,31210.0
2018-04-27 12:50:00,34.95,34.96,34.94,34.96,55017.0,31.7488,31.7579,31.7397,31.7579,55017.0
2018-04-27 12:55:00,34.97,34.98,34.96,34.98,62426.0,31.7669,31.776,31.7579,31.776,62426.0
2018-04-27 13:00:00,34.98,34.98,34.96,34.96,10396.0,31.776,31.776,31.7579,31.7579,10396.0
2018-04-27 13:05:00,34.96,34.97,34.94,34.95,11500.0,31.7579,31.7669,31.7397,31.7488,11500.0
2018-04-27 13:10:00,34.95,34.95,34.94,34.95,9690.0,31.7488,31.7488,31.7397,31.7488,9690.0
2018-04-27 13:15:00,34.96,34.96,34.95,34.96,6134.0,31.7579,31.7579,31.7488,31.7579,6134.0
2018-04-27 13:20:00,34.97,34.97,34.94,34.95,11290.0,31.7669,31.7669,31.7397,31.7488,11290.0
2018-04-27 13:25:00,34.95,34.96,34.95,34.95,1900.0,31.7488,31.7579,31.7488,31.7488,1900.0
2018-04-27 13:30:00,34.95,34.96,34.95,34.95,5232.0,31.7488,31.7579,31.7488,31.7488,5232.0
2018-04-27 13:35:00,34.95,34.98,34.95,34.95,11499.0,31.7488,31.776,31.7488,31.7488,11499.0
2018-04-27 13:40:00,34.95,34.96,34.94,34.94,4423.0,31.7488,31.7579,31.7397,31.7397,4423.0
2018-04-27 13:45:00,34.94,34.94,34.93,34.94,8213.0,31.7397,31.7397,31.7306,31.7397,8213.0
2018-04-27 13:50:00,34.93,34.95,34.93,34.94,4490.0,31.7306,31.7488,31.7306,31.7397,4490.0
2018-04-27 13:55:00,34.94,34.95,34.94,34.94,2934.0,31.7397,31.7488,31.7397,31.7397,2934.0
2018-04-27 14:00:00,34.95,34.95,34.93,34.94,14208.0,31.7488,31.7488,31.7306,31.7397,14208.0
2018-04-27 14:05:00,34.95,34.96,34.95,34.95,2600.0,31.7488,31.7579,31.7488,31.7488,2600.0
2018-04-27 14:10:00,34.95,34.97,34.95,34.97,13107.0,31.7488,31.7669,31.7488,31.7669,13107.0
2018-04-27 14:15:00,34.97,34.99,34.96,34.98,36068.0,31.7669,31.7851,31.7579,31.776,36068.0
2018-04-27 14:20:00,34.98,34.99,34.97,34.97,26139.0,31.776,31.7851,31.7669,31.7669,26139.0
2018-04-27 14:25:00,34.98,34.99,34.98,34.99,36217.0,31.776,31.7851,31.776,31.7851,36217.0
2018-04-27 14:30:00,34.98,35.01,34.98,35.0,39464.0,31.776,31.8033,31.776,31.7942,39464.0
2018-04-27 14:35:00,35.0,35.0,34.99,34.99,13340.0,31.7942,31.7942,31.7851,31.7851,13340.0
2018-04-27 14:40:00,34.99,35.0,34.98,34.99,12334.0,31.7851,31.7942,31.776,31.7851,12334.0
2018-04-27 14:45:00,34.98,34.99,34.98,34.98,16900.0,31.776,31.7851,31.776,31.776,16900.0
2018-04-27 14:50:00,34.98,34.98,34.96,34.96,25532.0,31.776,31.776,31.7579,31.7579,25532.0
2018-04-27 14:55:00,34.96,34.96,34.95,34.95,22526.0,31.7579,31.7579,31.7488,31.7488,22526.0
2018-04-27 15:00:00,34.95,34.96,34.94,34.96,61280.0,31.7488,31.7579,31.7397,31.7579,61280.0
2018-04-27 15:05:00,34.96,34.97,34.95,34.97,15981.0,31.7579,31.7669,31.7488,31.7669,15981.0
2018-04-27 15:10:00,34.97,34.98,34.96,34.96,30162.0,31.7669,31.776,31.7579,31.7579,30162.0
2018-04-27 15:15:00,34.96,34.96,34.95,34.95,15509.0,31.7579,31.7579,31.7488,31.7488,15509.0
2018-04-27 15:20:00,34.96,34.96,34.94,34.95,25890.0,31.7579,31.7579,31.7397,31.7488,25890.0
2018-04-27 15:25:00,34.95,34.95,34.91,34.93,88284.0,31.7488,31.7488,31.7124,31.7306,88284.0
2018-04-27 15:30:00,34.93,34.94,34.92,34.93,56412.0,31.7306,31.7397,31.7215,31.7306,56412.0
2018-04-27 15:35:00,34.93,34.93,34.91,34.92,28911.0,31.7306,31.7306,31.7124,31.7215,28911.0
2018-04-27 15:40:00,34.92,34.93,34.91,34.91,30568.0,31.7215,31.7306,31.7124,31.7124,30568.0
2018-04-27 15:45:00,34.91,34.92,34.9,34.91,91983.0,31.7124,31.7215,31.7034,31.7124,91983.0
2018-04-27 15:50:00,34.91,34.91,34.88,34.89,140705.0,31.7124,31.7124,31.6852,31.6943,140705.0
2018-04-27 15:55:00,34.89,34.97,34.88,34.95,471259.0,31.6943,31.7669,31.6852,31.7488,471259.0
2018-04-30 09:30:00,35.03,35.12,35.03,35.07,124691.0,31.8214,31.9032,31.8214,31.8578,124691.0
2018-04-30 09:35:00,35.07,35.09,35.06,35.07,330330.0,31.8578,31.8759,31.8487,31.8578,330330.0
2018-04-30 09:40:00,35.07,35.11,35.07,35.08,201560.0,31.8578,31.8941,31.8578,31.8669,201560.0
2018-04-30 09:45:00,35.09,35.1,35.08,35.1,19957.0,31.8759,31.885,31.8669,31.885,19957.0
2018-04-30 09:50:00,35.1,35.12,35.09,35.09,119859.0,31.885,31.9032,31.8759,31.8759,119859.0
2018-04-30 09:55:00,35.09,35.1,35.07,35.09,96625.0,31.8759,31.885,31.8578,31.8759,96625.0
2018-04-30 10:00:00,35.08,35.12,35.06,35.11,32749.0,31.8669,31.9032,31.8487,31.8941,32749.0
2018-04-30 10:05:00,35.12,35.12,35.08,35.08,91979.0,31.9032,31.9032,31.8669,31.8669,91979.0
2018-04-30 10:10:00,35.09,35.1,35.07,35.08,96866.0,31.8759,31.885,31.8578,31.8669,96866.0
2018-04-30 10:15:00,35.09,35.09,35.05,35.07,97762.0,31.8759,31.8759,31.8396,31.8578,97762.0
2018-04-30 10:20:00,35.07,35.09,35.06,35.06,19755.0,31.8578,31.8759,31.8487,31.8487,19755.0
2018-04-30 10:25:00,35.05,35.09,35.04,35.07,42308.0,31.8396,31.8759,31.8305,31.8578,42308.0
2018-04-30 10:30:00,35.07,35.09,35.07,35.08,28371.0,31.8578,31.8759,31.8578,31.8669,28371.0
2018-04-30 10:35:00,35.08,35.09,35.04,35.05,49407.0,31.8669,31.8759,31.8305,31.8396,49407.0
2018-04-30 10:40:00,35.06,35.07,35.05,35.05,9580.0,31.8487,31.8578,31.8396,31.8396,9580.0
2018-04-30 10:45:00,35.05,35.07,35.05,35.07,6000.0,31.8396,31.8578,31.8396,31.8578,6000.0
2018-04-30 10:50:00,35.07,35.07,35.06,35.07,10202.0,31.8578,31.8578,31.8487,31.8578,10202.0
2018-04-30 10:55:00,35.07,35.08,35.05,35.08,28849.0,31.8578,31.8669,31.8396,31.8669,28849.0
2018-04-30 11:00:00,35.08,35.09,35.07,35.08,10052.0,31.8669,31.8759,31.8578,31.8669,10052.0
2018-04-30 11:05:00,35.08,35.09,35.08,35.09,7255.0,31.8669,31.8759,31.8669,31.8759,7255.0
2018-04-30 11:10:00,35.09,35.09,35.07,35.08,31667.0,31.8759,31.8759,31.8578,31.8669,31667.0
2018-04-30 11:15:00,35.08,35.08,35.05,35.06,11148.0,31.8669,31.8669,31.8396,31.8487,11148.0
2018-04-30 11:20:00,35.06,35.07,35.05,35.06,7991.0,31.8487,31.8578,31.8396,31.8487,7991.0
2018-04-30 11:25:00,35.07,35.07,35.05,35.05,11088.0,31.8578,31.8578,31.8396,31.8396,11088.0
2018-04-30 11:30:00,35.05,35.06,35.03,35.03,24063.0,31.8396,31.8487,31.8214,31.8214,24063.0
2018-04-30 11:35:00,35.03,35.03,34.99,35.0,54012.0,31.8214,31.8214,31.7851,31.7942,54012.0
2018-04-30 11:40:00,35.0,35.02,34.99,35.01,39623.0,31.7942,31.8124,31.7851,31.8033,39623.0
2018-04-30 11:45:00,35.0,35.01,34.97,34.97,33062.0,31.7942,31.8033,31.7669,31.7669,33062.0
2018-04-30 11:50:00,34.97,34.98,34.96,34.97,16413.0,31.7669,31.776,31.7579,31.7669,16413.0
2018-04-30 11:55:00,34.96,34.99,34.96,34.98,40081.0,31.7579,31.7851,31.7579,31.776,40081.0
2018-04-30 12:00:00,34.98,34.99,34.97,34.98,25788.0,31.776,31.7851,31.7669,31.776,25788.0
2018-04-30 12:05:00,34.97,34.97,34.95,34.95,66407.0,31.7669,31.7669,31.7488,31.7488,66407.0
2018-04-30 12:10:00,34.95,34.97,34.95,34.97,59018.0,31.7488,31.7669,31.7488,31.7669,59018.0
2018-04-30 12:15:00,34.97,34.98,34.95,34.97,193297.0,31.7669,31.776,31.7488,31.7669,193297.0
2018-04-30 12:20:00,34.98,35.0,34.98,34.99,25197.0,31.776,31.7942,31.776,31.7851,25197.0
2018-04-30 12:25:00,34.99,35.0,34.98,34.98,10985.0,31.7851,31.7942,31.776,31.776,10985.0
2018-04-30 12:30:00,34.98,34.98,34.97,34.97,16176.0,31.776,31.776,31.7669,31.7669,16176.0
2018-04-30 12:35:00,34.97,34.98,34.96,34.98,25720.0,31.7669,31.776,31.7579,31.776,25720.0
2018-04-30 12:40:00,34.97,34.98,34.97,34.98,10653.0,31.7669,31.776,31.7669,31.776,10653.0
2018-04-30 12:45:00,34.98,34.98,34.95,34.98,33462.0,31.776,31.776,31.7488,31.776,33462.0
2018-04-30 12:50:00,34.97,34.98,34.93,34.94,28334.0,31.7669,31.776,31.7306,31.7397,28334.0
2018-04-30 12:55:00,34.94,34.97,34.94,34.97,6304.0,31.7397,31.7669,31.7397,31.7669,6304.0
2018-04-30 13:00:00,34.97,34.98,34.96,34.96,9140.0,31.7669,31.776,31.7579,31.7579,9140.0
2018-04-30 13:05:00,34.95,34.97,34.95,34.96,3222.0,31.7488,31.7669,31.7488,31.7579,3222.0
2018-04-30 13:10:00,34.97,34.97,34.94,34.94,10242.0,31.7669,31.7669,31.7397,31.7397,10242.0
2018-04-30 13:15:00,34.95,34.99,34.95,34.98,11754.0,31.7488,31.7851,31.7488,31.776,11754.0
2018-04-30 13:20:00,34.98,35.0,34.98,34.99,6732.0,31.776,31.7942,31.776,31.7851,6732.0
2018-04-30 13:25:00,34.99,34.99,34.98,34.98,3989.0,31.7851,31.7851,31.776,31.776,3989.0
2018-04-30 13:30:00,34.98,34.98,34.98,34.98,1802.0,31.776,31.776,31.776,31.776,1802.0
2018-04-30 13:35:00,34.99,35.01,34.98,35.0,18270.0,31.7851,31.8033,31.776,31.7942,18270.0
2018-04-30 13:40:00,35.0,35.01,35.0,35.0,4806.0,31.7942,31.8033,31.7942,31.7942,4806.0
2018-04-30 13:45:00,35.0,35.01,34.99,35.0,8045.0,31.7942,31.8033,31.7851,31.7942,8045.0
2018-04-30 13:50:00,34.99,35.0,34.98,34.98,22951.0,31.7851,31.7942,31.776,31.776,22951.0
2018-04-30 13:55:00,34.97,34.99,34.97,34.99,12464.0,31.7669,31.7851,31.7669,31.7851,12464.0
2018-04-30 14:00:00,34.99,35.0,34.97,34.98,6749.0,31.7851,31.7942,31.7669,31.776,6749.0
2018-04-30 14:05:00,34.97,34.97,34.92,34.93,27628.0,31.7669,31.7669,31.7215,31.7306,27628.0
2018-04-30 14:10:00,34.93,34.93,34.9,34.92,49478.0,31.7306,31.7306,31.7034,31.7215,49478.0
2018-04-30 14:15:00,34.92,34.95,34.92,34.93,20398.0,31.7215,31.7488,31.7215,31.7306,20398.0
2018-04-30 14:20:00,34.93,34.97,34.92,34.95,17482.0,31.7306,31.7669,31.7215,31.7488,17482.0
2018-04-30 14:25:00,34.95,34.96,34.95,34.95,19959.0,31.7488,31.7579,31.7488,31.7488,19959.0
2018-04-30 14:30:00,34.95,34.95,34.94,34.94,6700.0,31.7488,31.7488,31.7397,31.7397,6700.0
2018-04-30 14:35:00,34.93,34.94,34.92,34.92,14467.0,31.7306,31.7397,31.7215,31.7215,14467.0
2018-04-30 14:40:00,34.92,34.95,34.92,34.93,7834.0,31.7215,31.7488,31.7215,31.7306,7834.0
2018-04-30 14:45:00,34.94,34.95,34.93,34.93,14241.0,31.7397,31.7488,31.7306,31.7306,14241.0
2018-04-30 14:50:00,34.94,34.95,34.93,34.94,19032.0,31.7397,31.7488,31.7306,31.7397,19032.0
2018-04-30 14:55:00,34.94,34.94,34.93,34.93,1746.0,31.7397,31.7397,31.7306,31.7306,1746.0
2018-04-30 15:00:00,34.93,34.93,34.89,34.9,35454.0,31.7306,31.7306,31.6943,31.7034,35454.0
2018-04-30 15:05:00,34.9,34.93,34.89,34.92,20292.0,31.7034,31.7306,31.6943,31.7215,20292.0
2018-04-30 15:10:00,34.91,34.93,34.91,34.92,8344.0,31.7124,31.7306,31.7124,31.7215,8344.0
2018-04-30 15:15:00,34.93,34.95,34.92,34.92,28051.0,31.7306,31.7488,31.7215,31.7215,28051.0
2018-04-30 15:20:00,34.92,34.92,34.88,34.89,30905.0,31.7215,31.7215,31.6852,31.6943,30905.0
2018-04-30 15:25:00,34.89,34.9,34.88,34.9,11717.0,31.6943,31.7034,31.6852,31.7034,11717.0
2018-04-30 15:30:00,34.9,34.92,34.89,34.92,14580.0,31.7034,31.7215,31.6943,31.7215,14580.0
2018-04-30 15:35:00,34.93,34.93,34.92,34.93,6359.0,31.7306,31.7306,31.7215,31.7306,6359.0
2018-04-30 15:40:00,34.93,34.93,34.91,34.92,41392.0,31.7306,31.7306,31.7124,31.7215,41392.0
2018-04-30 15:45:00,34.91,34.94,34.91,34.93,206676.0,31.7124,31.7397,31.7124,31.7306,206676.0
2018-04-30 15:50:00,34.92,34.94,34.91,34.94,158996.0,31.7215,31.7397,31.7124,31.7397,158996.0
2018-04-30 15:55:00,34.94,34.97,34.9,34.93,650342.0,31.7397,31.7669,31.7034,31.7306,650342.0
2018-05-01 09:30:00,34.9,34.9,34.74,34.76,55181.0,31.7034,31.7034,31.558,31.5762,55181.0
2018-05-01 09:35:00,34.76,34.76,34.71,34.72,49607.0,31.5762,31.5762,31.5308,31.5398,49607.0
2018-05-01 09:40:00,34.71,34.73,34.7,34.72,52921.0,31.5308,31.5489,31.5217,31.5398,52921.0
2018-05-01 09:45:00,34.72,34.81,34.72,34.79,33247.0,31.5398,31.6216,31.5398,31.6034,33247.0
2018-05-01 09:50:00,34.79,34.82,34.78,34.78,19865.0,31.6034,31.6307,31.5943,31.5943,19865.0
2018-05-01 09:55:00,34.79,34.8,34.77,34.77,22124.0,31.6034,31.6125,31.5853,31.5853,22124.0
2018-05-01 10:00:00,34.77,34.79,34.75,34.76,24360.0,31.5853,31.6034,31.5671,31.5762,24360.0
2018-05-01 10:05:00,34.75,34.76,34.72,34.74,50095.0,31.5671,31.5762,31.5398,31.558,50095.0
2018-05-01 10:10:00,34.74,34.75,34.72,34.75,29525.0,31.558,31.5671,31.5398,31.5671,29525.0
2018-05-01 10:15:00,34.74,34.75,34.71,34.74,38128.0,31.558,31.5671,31.5308,31.558,38128.0
2018-05-01 10:20:00,34.74,34.75,34.71,34.72,12580.0,31.558,31.5671,31.5308,31.5398,12580.0
2018-05-01 10:25:00,34.72,34.72,34.69,34.7,34508.0,31.5398,31.5398,31.5126,31.5217,34508.0
2018-05-01 10:30:00,34.69,34.71,34.67,34.7,23153.0,31.5126,31.5308,31.4944,31.5217,23153.0
2018-05-01 10:35:00,34.69,34.69,34.64,34.65,43397.0,31.5126,31.5126,31.4672,31.4763,43397.0
2018-05-01 10:40:00,34.65,34.65,34.6,34.63,51472.0,31.4763,31.4763,31.4308,31.4581,51472.0
2018-05-01 10:45:00,34.62,34.65,34.61,34.61,13940.0,31.449,31.4763,31.4399,31.4399,13940.0
2018-05-01 10:50:00,34.61,34.61,34.54,34.55,42835.0,31.4399,31.4399,31.3763,31.3854,42835.0
2018-05-01 10:55:00,34.55,34.56,34.53,34.55,54755.0,31.3854,31.3945,31.3672,31.3854,54755.0
2018-05-01 11:00:00,34.54,34.54,34.48,34.48,77588.0,31.3763,31.3763,31.3218,31.3218,77588.0
2018-05-01 11:05:00,34.48,34.5,34.47,34.5,29524.0,31.3218,31.34,31.3127,31.34,29524.0
2018-05-01 11:10:00,34.51,34.59,34.51,34.58,73647.0,31.3491,31.4217,31.3491,31.4127,73647.0
2018-05-01 11:15:00,34.59,34.62,34.58,34.61,72241.0,31.4217,31.449,31.4127,31.4399,72241.0
2018-05-01 11:20:00,34.61,34.65,34.61,34.65,55684.0,31.4399,31.4763,31.4399,31.4763,55684.0
2018-05-01 11:25:00,34.65,34.65,34.6,34.62,33847.0,31.4763,31.4763,31.4308,31.449,33847.0
2018-05-01 11:30:00,34.61,34.62,34.6,34.61,12327.0,31.4399,31.449,31.4308,31.4399,12327.0
2018-05-01 11:35:00,34.62,34.63,34.6,34.61,17187.0,31.449,31.4581,31.4308,31.4399,17187.0
2018-05-01 11:40:00,34.61,34.62,34.59,34.62,15119.0,31.4399,31.449,31.4217,31.449,15119.0
2018-05-01 11:45:00,34.61,34.61,34.57,34.57,25349.0,31.4399,31.4399,31.4036,31.4036,25349.0
2018-05-01 11:50:00,34.58,34.6,34.58,34.59,13742.0,31.4127,31.4308,31.4127,31.4217,13742.0
2018-05-01 11:55:00,34.59,34.59,34.56,34.56,15909.0,31.4217,31.4217,31.3945,31.3945,15909.0
2018-05-01 12:00:00,34.56,34.59,34.56,34.58,6243.0,31.3945,31.4217,31.3945,31.4127,6243.0
2018-05-01 12:05:00,34.57,34.6,34.57,34.59,3899.0,31.4036,31.4308,31.4036,31.4217,3899.0
2018-05-01 12:10:00,34.61,34.63,34.6,34.63,900.0,31.4399,31.4581,31.4308,31.4581,900.0
2018-05-01 12:15:00,34.62,34.63,34.61,34.63,11259.0,31.449,31.4581,31.4399,31.4581,11259.0
2018-05-01 12:20:00,34.63,34.65,34.62,34.64,14784.0,31.4581,31.4763,31.449,31.4672,14784.0
2018-05-01 12:25:00,34.65,34.7,34.64,34.69,25030.0,31.4763,31.5217,31.4672,31.5126,25030.0
2018-05-01 12:30:00,34.69,34.7,34.68,34.69,12208.0,31.5126,31.5217,31.5035,31.5126,12208.0
2018-05-01 12:35:00,34.7,34.71,34.67,34.67,14556.0,31.5217,31.5308,31.4944,31.4944,14556.0
2018-05-01 12:40:00,34.67,34.69,34.66,34.69,9292.0,31.4944,31.5126,31.4853,31.5126,9292.0
2018-05-01 12:45:00,34.69,34.69,34.65,34.66,8921.0,31.5126,31.5126,31.4763,31.4853,8921.0
2018-05-01 12:50:00,34.66,34.7,34.65,34.68,14722.0,31.4853,31.5217,31.4763,31.5035,14722.0
2018-05-01 12:55:00,34.69,34.69,34.67,34.67,15926.0,31.5126,31.5126,31.4944,31.4944,15926.0
2018-05-01 13:00:00,34.66,34.67,34.6,34.62,35062.0,31.4853,31.4944,31.4308,31.449,35062.0
2018-05-01 13:05:00,34.62,34.63,34.57,34.59,46264.0,31.449,31.4581,31.4036,31.4217,46264.0
2018-05-01 13:10:00,34.59,34.64,34.59,34.64,10262.0,31.4217,31.4672,31.4217,31.4672,10262.0
2018-05-01 13:15:00,34.63,34.66,34.62,34.64,32254.0,31.4581,31.4853,31.449,31.4672,32254.0
2018-05-01 13:20:00,34.65,34.65,34.62,34.63,8944.0,31.4763,31.4763,31.449,31.4581,8944.0
2018-05-01 13:25:00,34.63,34.67,34.63,34.66,19909.0,31.4581,31.4944,31.4581,31.4853,19909.0
2018-05-01 13:30:00,34.66,34.67,34.64,34.65,14963.0,31.4853,31.4944,31.4672,31.4763,14963.0
2018-05-01 13:35:00,34.66,34.66,34.61,34.62,21640.0,31.4853,31.4853,31.4399,31.449,21640.0
2018-05-01 13:40:00,34.62,34.63,34.6,34.63,8368.0,31.449,31.4581,31.4308,31.4581,8368.0
2018-05-01 13:45:00,34.63,34.68,34.63,34.68,27331.0,31.4581,31.5035,31.4581,31.5035,27331.0
2018-05-01 13:50:00,34.67,34.67,34.65,34.66,5181.0,31.4944,31.4944,31.4763,31.4853,5181.0
2018-05-01 13:55:00,34.66,34.68,34.65,34.68,3907.0,31.4853,31.5035,31.4763,31.5035,3907.0
2018-05-01 14:00:00,34.7,34.76,34.7,34.75,27747.0,31.5217,31.5762,31.5217,31.5671,27747.0
2018-05-01 14:05:00,34.74,34.74,34.72,34.73,12877.0,31.558,31.558,31.5398,31.5489,12877.0
2018-05-01 14:10:00,34.74,34.76,34.73,34.74,17697.0,31.558,31.5762,31.5489,31.558,17697.0
2018-05-01 14:15:00,34.74,34.75,34.73,34.74,4576.0,31.558,31.5671,31.5489,31.558,4576.0
2018-05-01 14:20:00,34.75,34.77,34.75,34.76,12078.0,31.5671,31.5853,31.5671,31.5762,12078.0
2018-05-01 14:25:00,34.77,34.77,34.75,34.75,14260.0,31.5853,31.5853,31.5671,31.5671,14260.0
2018-05-01 14:30:00,34.75,34.79,34.75,34.77,28390.0,31.5671,31.6034,31.5671,31.5853,28390.0
2018-05-01 14:35:00,34.77,34.78,34.75,34.76,14004.0,31.5853,31.5943,31.5671,31.5762,14004.0
2018-05-01 14:40:00,34.75,34.79,34.75,34.79,17002.0,31.5671,31.6034,31.5671,31.6034,17002.0
2018-05-01 14:45:00,34.78,34.79,34.77,34.78,6812.0,31.5943,31.6034,31.5853,31.5943,6812.0
2018-05-01 14:50:00,34.77,34.77,34.74,34.74,19762.0,31.5853,31.5853,31.558,31.558,19762.0
2018-05-01 14:55:00,34.74,34.75,34.72,34.74,22503.0,31.558,31.5671,31.5398,31.558,22503.0
2018-05-01 15:00:00,34.74,34.76,34.73,34.74,25227.0,31.558,31.5762,31.5489,31.558,25227.0
2018-05-01 15:05:00,34.74,34.77,34.73,34.76,6000.0,31.558,31.5853,31.5489,31.5762,6000.0
2018-05-01 15:10:00,34.76,34.77,34.72,34.73,31278.0,31.5762,31.5853,31.5398,31.5489,31278.0
2018-05-01 15:15:00,34.73,34.74,34.72,34.73,13786.0,31.5489,31.558,31.5398,31.5489,13786.0
2018-05-01 15:20:00,34.74,34.75,34.74,34.74,4600.0,31.558,31.5671,31.558,31.558,4600.0
2018-05-01 15:25:00,34.75,34.75,34.7,34.73,16806.0,31.5671,31.5671,31.5217,31.5489,16806.0
2018-05-01 15:30:00,34.73,34.76,34.73,34.75,19660.0,31.5489,31.5762,31.5489,31.5671,19660.0
2018-05-01 15:35:00,34.74,34.75,34.71,34.72,15730.0,31.558,31.5671,31.5308,31.5398,15730.0
2018-05-01 15:40:00,34.72,34.76,34.72,34.73,43086.0,31.5398,31.5762,31.5398,31.5489,43086.0
2018-05-01 15:45:00,34.73,34.76,34.73,34.76,23002.0,31.5489,31.5762,31.5489,31.5762,23002.0
2018-05-01 15:50:00,34.76,34.81,34.76,34.81,27515.0,31.5762,31.6216,31.5762,31.6216,27515.0
2018-05-01 15:55:00,34.81,34.83,34.78,34.81,178382.0,31.6216,31.6398,31.5943,31.6216,178382.0
2018-05-02 09:30:00,34.75,34.75,34.64,34.64,129623.0,31.5671,31.5671,31.4672,31.4672,129623.0
2018-05-02 09:35:00,34.64,34.65,34.61,34.62,31390.0,31.4672,31.4763,31.4399,31.449,31390.0
2018-05-02 09:40:00,34.62,34.65,34.61,34.64,74060.0,31.449,31.4763,31.4399,31.4672,74060.0
2018-05-02 09:45:00,34.64,34.64,34.57,34.58,86836.0,31.4672,31.4672,31.4036,31.4127,86836.0
2018-05-02 09:50:00,34.58,34.6,34.55,34.58,118175.0,31.4127,31.4308,31.3854,31.4127,118175.0
2018-05-02 09:55:00,34.59,34.6,34.57,34.59,32542.0,31.4217,31.4308,31.4036,31.4217,32542.0
2018-05-02 10:00:00,34.59,34.61,34.56,34.6,51873.0,31.4217,31.4399,31.3945,31.4308,51873.0
2018-05-02 10:05:00,34.6,34.63,34.6,34.61,93008.0,31.4308,31.4581,31.4308,31.4399,93008.0
2018-05-02 10:10:00,34.61,34.65,34.6,34.64,110716.0,31.4399,31.4763,31.4308,31.4672,110716.0
2018-05-02 10:15:00,34.64,34.67,34.63,34.66,47811.0,31.4672,31.4944,31.4581,31.4853,47811.0
2018-05-02 10:20:00,34.65,34.68,34.64,34.64,27201.0,31.4763,31.5035,31.4672,31.4672,27201.0
2018-05-02 10:25:00,34.64,34.66,34.63,34.64,39478.0,31.4672,31.4853,31.4581,31.4672,39478.0
2018-05-02 10:30:00,34.63,34.66,34.62,34.66,29285.0,31.4581,31.4853,31.449,31.4853,29285.0
2018-05-02 10:35:00,34.66,34.67,34.64,34.65,55591.0,31.4853,31.4944,31.4672,31.4763,55591.0
2018-05-02 10:40:00,34.64,34.64,34.61,34.61,17424.0,31.4672,31.4672,31.4399,31.4399,17424.0
2018-05-02 10:45:00,34.61,34.65,34.61,34.65,18652.0,31.4399,31.4763,31.4399,31.4763,18652.0
2018-05-02 10:50:00,34.65,34.65,34.62,34.63,21289.0,31.4763,31.4763,31.449,31.4581,21289.0
2018-05-02 10:55:00,34.64,34.64,34.63,34.64,9141.0,31.4672,31.4672,31.4581,31.4672,9141.0
2018-05-02 11:00:00,34.64,34.64,34.62,34.63,27711.0,31.4672,31.4672,31.449,31.4581,27711.0
2018-05-02 11:05:00,34.63,34.65,34.62,34.64,30324.0,31.4581,31.4763,31.449,31.4672,30324.0
2018-05-02 11:10:00,34.64,34.66,34.63,34.66,26824.0,31.4672,31.4853,31.4581,31.4853,26824.0
2018-05-02 11:15:00,34.66,34.66,34.63,34.64,44788.0,31.4853,31.4853,31.4581,31.4672,44788.0
2018-05-02 11:20:00,34.64,34.65,34.64,34.65,17903.0,31.4672,31.4763,31.4672,31.4763,17903.0
2018-05-02 11:25:00,34.64,34.65,34.61,34.63,80682.0,31.4672,31.4763,31.4399,31.4581,80682.0
2018-05-02 11:30:00,34.63,34.63,34.62,34.62,20673.0,31.4581,31.4581,31.449,31.449,20673.0
2018-05-02 11:35:00,34.62,34.62,34.61,34.62,39064.0,31.449,31.449,31.4399,31.449,39064.0
2018-05-02 11:40:00,34.62,34.62,34.56,34.57,51673.0,31.449,31.449,31.3945,31.4036,51673.0
2018-05-02 11:45:00,34.56,34.58,34.55,34.55,66544.0,31.3945,31.4127,31.3854,31.3854,66544.0
2018-05-02 11:50:00,34.55,34.57,34.54,34.56,55095.0,31.3854,31.4036,31.3763,31.3945,55095.0
2018-05-02 11:55:00,34.56,34.58,34.55,34.58,21632.0,31.3945,31.4127,31.3854,31.4127,21632.0
2018-05-02 12:00:00,34.57,34.57,34.56,34.56,15448.0,31.4036,31.4036,31.3945,31.3945,15448.0
2018-05-02 12:05:00,34.57,34.58,34.56,34.56,13548.0,31.4036,31.4127,31.3945,31.3945,13548.0
2018-05-02 12:10:00,34.57,34.57,34.56,34.57,1653.0,31.4036,31.4036,31.3945,31.4036,1653.0
2018-05-02 12:15:00,34.57,34.57,34.56,34.56,11024.0,31.4036,31.4036,31.3945,31.3945,11024.0
2018-05-02 12:20:00,34.56,34.57,34.56,34.57,16144.0,31.3945,31.4036,31.3945,31.4036,16144.0
2018-05-02 12:25:00,34.57,34.58,34.56,34.58,21205.0,31.4036,31.4127,31.3945,31.4127,21205.0
2018-05-02 12:30:00,34.58,34.58,34.57,34.58,9278.0,31.4127,31.4127,31.4036,31.4127,9278.0
2018-05-02 12:35:00,34.58,34.58,34.56,34.57,16201.0,31.4127,31.4127,31.3945,31.4036,16201.0
2018-05-02 12:40:00,34.57,34.58,34.56,34.57,8492.0,31.4036,31.4127,31.3945,31.4036,8492.0
2018-05-02 12:45:00,34.58,34.59,34.55,34.57,39429.0,31.4127,31.4217,31.3854,31.4036,39429.0
2018-05-02 12:50:00,34.57,34.57,34.56,34.57,16412.0,31.4036,31.4036,31.3945,31.4036,16412.0
2018-05-02 12:55:00,34.57,34.58,34.56,34.58,6045.0,31.4036,31.4127,31.3945,31.4127,6045.0
2018-05-02 13:00:00,34.58,34.6,34.57,34.6,15646.0,31.4127,31.4308,31.4036,31.4308,15646.0
2018-05-02 13:05:00,34.6,34.6,34.59,34.59,9400.0,31.4308,31.4308,31.4217,31.4217,9400.0
2018-05-02 13:10:00,34.59,34.61,34.59,34.61,10550.0,31.4217,31.4399,31.4217,31.4399,10550.0
2018-05-02 13:15:00,34.61,34.61,34.6,34.61,8302.0,31.4399,31.4399,31.4308,31.4399,8302.0
2018-05-02 13:20:00,34.61,34.61,34.6,34.61,17494.0,31.4399,31.4399,31.4308,31.4399,17494.0
2018-05-02 13:25:00,34.61,34.61,34.6,34.61,5048.0,31.4399,31.4399,31.4308,31.4399,5048.0
2018-05-02 13:30:00,34.61,34.61,34.6,34.61,14705.0,31.4399,31.4399,31.4308,31.4399,14705.0
2018-05-02 13:35:00,34.6,34.62,34.6,34.61,20245.0,31.4308,31.449,31.4308,31.4399,20245.0
2018-05-02 13:40:00,34.61,34.62,34.57,34.59,328610.0,31.4399,31.449,31.4036,31.4217,328610.0
2018-05-02 13:45:00,34.59,34.6,34.58,34.59,13820.0,31.4217,31.4308,31.4127,31.4217,13820.0
2018-05-02 13:50:00,34.6,34.6,34.59,34.6,7251.0,31.4308,31.4308,31.4217,31.4308,7251.0
2018-05-02 13:55:00,34.6,34.64,34.6,34.64,30726.0,31.4308,31.4672,31.4308,31.4672,30726.0
2018-05-02 14:00:00,34.64,34.74,34.64,34.73,41457.0,31.4672,31.558,31.4672,31.5489,41457.0
2018-05-02 14:05:00,34.73,34.76,34.69,34.7,39523.0,31.5489,31.5762,31.5126,31.5217,39523.0
2018-05-02 14:10:00,34.7,34.75,34.7,34.74,17955.0,31.5217,31.5671,31.5217,31.558,17955.0
2018-05-02 14:15:00,34.75,34.77,34.71,34.72,50488.0,31.5671,31.5853,31.5308,31.5398,50488.0
2018-05-02 14:20:00,34.72,34.73,34.69,34.7,18835.0,31.5398,31.5489,31.5126,31.5217,18835.0
2018-05-02 14:25:00,34.7,34.75,34.69,34.73,30125.0,31.5217,31.5671,31.5126,31.5489,30125.0
2018-05-02 14:30:00,34.73,34.74,34.71,34.71,38742.0,31.5489,31.558,31.5308,31.5308,38742.0
2018-05-02 14:35:00,34.72,34.72,34.69,34.71,41683.0,31.5398,31.5398,31.5126,31.5308,41683.0
2018-05-02 14:40:00,34.71,34.72,34.69,34.71,35097.0,31.5308,31.5398,31.5126,31.5308,35097.0
2018-05-02 14:45:00,34.71,34.72,34.7,34.7,22037.0,31.5308,31.5398,31.5217,31.5217,22037.0
2018-05-02 14:50:00,34.7,34.71,34.67,34.68,36297.0,31.5217,31.5308,31.4944,31.5035,36297.0
2018-05-02 14:55:00,34.68,34.7,34.67,34.67,30229.0,31.5035,31.5217,31.4944,31.4944,30229.0
2018-05-02 15:00:00,34.67,34.67,34.65,34.65,61025.0,31.4944,31.4944,31.4763,31.4763,61025.0
2018-05-02 15:05:00,34.66,34.68,34.65,34.66,22236.0,31.4853,31.5035,31.4763,31.4853,22236.0
2018-05-02 15:10:00,34.66,34.67,34.64,34.64,26421.0,31.4853,31.4944,31.4672,31.4672,26421.0
2018-05-02 15:15:00,34.63,34.64,34.61,34.62,87720.0,31.4581,31.4672,31.4399,31.449,87720.0
2018-05-02 15:20:00,34.61,34.61,34.55,34.55,40552.0,31.4399,31.4399,31.3854,31.3854,40552.0
2018-05-02 15:25:00,34.56,34.58,34.55,34.58,14830.0,31.3945,31.4127,31.3854,31.4127,14830.0
2018-05-02 15:30:00,34.58,34.58,34.54,34.57,57069.0,31.4127,31.4127,31.3763,31.4036,57069.0
2018-05-02 15:35:00,34.57,34.57,34.53,34.55,64508.0,31.4036,31.4036,31.3672,31.3854,64508.0
2018-05-02 15:40:00,34.55,34.55,34.52,34.52,46914.0,31.3854,31.3854,31.3582,31.3582,46914.0
2018-05-02 15:45:00,34.52,34.53,34.5,34.5,87092.0,31.3582,31.3672,31.34,31.34,87092.0
2018-05-02 15:50:00,34.5,34.51,34.48,34.48,95930.0,31.34,31.3491,31.3218,31.3218,95930.0
2018-05-02 15:55:00,34.48,34.51,34.47,34.47,179810.0,31.3218,31.3491,31.3127,31.3127,179810.0
2018-05-03 09:30:00,34.5,34.54,34.41,34.43,115074.0,31.34,31.3763,31.2582,31.2764,115074.0
2018-05-03 09:35:00,34.43,34.44,34.42,34.43,116800.0,31.2764,31.2855,31.2673,31.2764,116800.0
2018-05-03 09:40:00,34.43,34.43,34.39,34.4,58256.0,31.2764,31.2764,31.2401,31.2491,58256.0
2018-05-03 09:45:00,34.4,34.44,34.39,34.44,60283.0,31.2491,31.2855,31.2401,31.2855,60283.0
2018-05-03 09:50:00,34.44,34.46,34.43,34.45,47698.0,31.2855,31.3037,31.2764,31.2946,47698.0
2018-05-03 09:55:00,34.45,34.46,34.44,34.45,23649.0,31.2946,31.3037,31.2855,31.2946,23649.0
2018-05-03 10:00:00,34.45,34.45,34.41,34.42,29792.0,31.2946,31.2946,31.2582,31.2673,29792.0
2018-05-03 10:05:00,34.43,34.43,34.39,34.41,36080.0,31.2764,31.2764,31.2401,31.2582,36080.0
2018-05-03 10:10:00,34.4,34.41,34.37,34.37,56588.0,31.2491,31.2582,31.2219,31.2219,56588.0
2018-05-03 10:15:00,34.38,34.4,34.37,34.38,93910.0,31.231,31.2491,31.2219,31.231,93910.0
2018-05-03 10:20:00,34.37,34.37,34.31,34.33,38177.0,31.2219,31.2219,31.1674,31.1856,38177.0
2018-05-03 10:25:00,34.33,34.34,34.29,34.32,52190.0,31.1856,31.1946,31.1492,31.1765,52190.0
2018-05-03 10:30:00,34.31,34.31,34.25,34.26,69300.0,31.1674,31.1674,31.1129,31.122,69300.0
2018-05-03 10:35:00,34.25,34.26,34.22,34.23,90868.0,31.1129,31.122,31.0856,31.0947,90868.0
2018-05-03 10:40:00,34.23,34.23,34.19,34.2,95947.0,31.0947,31.0947,31.0584,31.0675,95947.0
2018-05-03 10:45:00,34.2,34.24,34.2,34.23,64079.0,31.0675,31.1038,31.0675,31.0947,64079.0
2018-05-03 10:50:00,34.23,34.23,34.19,34.21,51672.0,31.0947,31.0947,31.0584,31.0766,51672.0
2018-05-03 10:55:00,34.21,34.21,34.16,34.2,65448.0,31.0766,31.0766,31.0311,31.0675,65448.0
2018-05-03 11:00:00,34.2,34.21,34.18,34.2,42278.0,31.0675,31.0766,31.0493,31.0675,42278.0
2018-05-03 11:05:00,34.2,34.24,34.2,34.23,23233.0,31.0675,31.1038,31.0675,31.0947,23233.0
2018-05-03 11:10:00,34.22,34.25,34.21,34.25,40766.0,31.0856,31.1129,31.0766,31.1129,40766.0
2018-05-03 11:15:00,34.25,34.28,34.23,34.24,58193.0,31.1129,31.1401,31.0947,31.1038,58193.0
2018-05-03 11:20:00,34.23,34.24,34.2,34.21,22440.0,31.0947,31.1038,31.0675,31.0766,22440.0
2018-05-03 11:25:00,34.2,34.22,34.18,34.19,63893.0,31.0675,31.0856,31.0493,31.0584,63893.0
2018-05-03 11:30:00,34.18,34.2,34.16,34.2,148768.0,31.0493,31.0675,31.0311,31.0675,148768.0
2018-05-03 11:35:00,34.2,34.22,34.18,34.2,33858.0,31.0675,31.0856,31.0493,31.0675,33858.0
2018-05-03 11:40:00,34.2,34.22,34.18,34.21,46159.0,31.0675,31.0856,31.0493,31.0766,46159.0
2018-05-03 11:45:00,34.21,34.26,34.2,34.25,18636.0,31.0766,31.122,31.0675,31.1129,18636.0
2018-05-03 11:50:00,34.26,34.27,34.24,34.27,27720.0,31.122,31.1311,31.1038,31.1311,27720.0
2018-05-03 11:55:00,34.27,34.29,34.26,34.26,30470.0,31.1311,31.1492,31.122,31.122,30470.0
2018-05-03 12:00:00,34.26,34.29,34.26,34.27,19882.0,31.122,31.1492,31.122,31.1311,19882.0
2018-05-03 12:05:00,34.27,34.27,34.25,34.27,80552.0,31.1311,31.1311,31.1129,31.1311,80552.0
2018-05-03 12:10:00,34.27,34.27,34.23,34.26,48728.0,31.1311,31.1311,31.0947,31.122,48728.0
2018-05-03 12:15:00,34.25,34.25,34.24,34.24,4291.0,31.1129,31.1129,31.1038,31.1038,4291.0
2018-05-03 12:20:00,34.24,34.25,34.23,34.23,17381.0,31.1038,31.1129,31.0947,31.0947,17381.0
2018-05-03 12:25:00,34.24,34.24,34.2,34.21,14000.0,31.1038,31.1038,31.0675,31.0766,14000.0
2018-05-03 12:30:00,34.21,34.25,34.21,34.25,16400.0,31.0766,31.1129,31.0766,31.1129,16400.0
2018-05-03 12:35:00,34.25,34.3,34.25,34.3,31541.0,31.1129,31.1583,31.1129,31.1583,31541.0
2018-05-03 12:40:00,34.3,34.34,34.3,34.33,31351.0,31.1583,31.1946,31.1583,31.1856,31351.0
2018-05-03 12:45:00,34.34,34.35,34.31,34.33,16392.0,31.1946,31.2037,31.1674,31.1856,16392.0
2018-05-03 12:50:00,34.33,34.38,34.32,34.36,25640.0,31.1856,31.231,31.1765,31.2128,25640.0
2018-05-03 12:55:00,34.36,34.4,34.35,34.39,30149.0,31.2128,31.2491,31.2037,31.2401,30149.0
2018-05-03 13:00:00,34.39,34.39,34.33,34.34,22949.0,31.2401,31.2401,31.1856,31.1946,22949.0
2018-05-03 13:05:00,34.33,34.35,34.32,34.32,16189.0,31.1856,31.2037,31.1765,31.1765,16189.0
2018-05-03 13:10:00,34.32,34.33,34.31,34.31,23572.0,31.1765,31.1856,31.1674,31.1674,23572.0
2018-05-03 13:15:00,34.32,34.37,34.31,34.34,29716.0,31.1765,31.2219,31.1674,31.1946,29716.0
2018-05-03 13:20:00,34.34,34.35,34.31,34.32,17146.0,31.1946,31.2037,31.1674,31.1765,17146.0
2018-05-03 13:25:00,34.32,34.32,34.29,34.32,18621.0,31.1765,31.1765,31.1492,31.1765,18621.0
2018-05-03 13:30:00,34.33,34.4,34.33,34.4,45889.0,31.1856,31.2491,31.1856,31.2491,45889.0
2018-05-03 13:35:00,34.4,34.44,34.4,34.43,55818.0,31.2491,31.2855,31.2491,31.2764,55818.0
2018-05-03 13:40:00,34.44,34.44,34.4,34.4,17894.0,31.2855,31.2855,31.2491,31.2491,17894.0
2018-05-03 13:45:00,34.4,34.41,34.35,34.38,73564.0,31.2491,31.2582,31.2037,31.231,73564.0
2018-05-03 13:50:00,34.37,34.37,34.34,34.35,33337.0,31.2219,31.2219,31.1946,31.2037,33337.0
2018-05-03 13:55:00,34.36,34.37,34.34,34.34,14562.0,31.2128,31.2219,31.1946,31.1946,14562.0
2018-05-03 14:00:00,34.33,34.33,34.31,34.33,18722.0,31.1856,31.1856,31.1674,31.1856,18722.0
2018-05-03 14:05:00,34.34,34.38,34.33,34.37,11376.0,31.1946,31.231,31.1856,31.2219,11376.0
2018-05-03 14:10:00,34.37,34.37,34.35,34.37,4050.0,31.2219,31.2219,31.2037,31.2219,4050.0
2018-05-03 14:15:00,34.37,34.38,34.36,34.37,14215.0,31.2219,31.231,31.2128,31.2219,14215.0
2018-05-03 14:20:00,34.36,34.36,34.34,34.35,9477.0,31.2128,31.2128,31.1946,31.2037,9477.0
2018-05-03 14:25:00,34.34,34.36,34.34,34.36,11692.0,31.1946,31.2128,31.1946,31.2128,11692.0
2018-05-03 14:30:00,34.38,34.39,34.36,34.39,8166.0,31.231,31.2401,31.2128,31.2401,8166.0
2018-05-03 14:35:00,34.39,34.43,34.37,34.43,39987.0,31.2401,31.2764,31.2219,31.2764,39987.0
2018-05-03 14:40:00,34.42,34.43,34.4,34.41,33795.0,31.2673,31.2764,31.2491,31.2582,33795.0
2018-05-03 14:45:00,34.41,34.41,34.36,34.38,21482.0,31.2582,31.2582,31.2128,31.231,21482.0
2018-05-03 14:50:00,34.37,34.39,34.36,34.37,18876.0,31.2219,31.2401,31.2128,31.2219,18876.0
2018-05-03 14:55:00,34.39,34.39,34.36,34.38,10868.0,31.2401,31.2401,31.2128,31.231,10868.0
2018-05-03 15:00:00,34.38,34.42,34.38,34.4,27543.0,31.231,31.2673,31.231,31.2491,27543.0
2018-05-03 15:05:00,34.4,34.4,34.37,34.37,39971.0,31.2491,31.2491,31.2219,31.2219,39971.0
2018-05-03 15:10:00,34.36,34.4,34.36,34.4,10710.0,31.2128,31.2491,31.2128,31.2491,10710.0
2018-05-03 15:15:00,34.4,34.41,34.4,34.41,14752.0,31.2491,31.2582,31.2491,31.2582,14752.0
2018-05-03 15:20:00,34.42,34.42,34.39,34.42,7686.0,31.2673,31.2673,31.2401,31.2673,7686.0
2018-05-03 15:25:00,34.42,34.43,34.4,34.42,17587.0,31.2673,31.2764,31.2491,31.2673,17587.0
2018-05-03 15:30:00,34.43,34.45,34.42,34.42,49226.0,31.2764,31.2946,31.2673,31.2673,49226.0
2018-05-03 15:35:00,34.42,34.42,34.38,34.38,64023.0,31.2673,31.2673,31.231,31.231,64023.0
2018-05-03 15:40:00,34.39,34.4,34.36,34.38,62471.0,31.2401,31.2491,31.2128,31.231,62471.0
2018-05-03 15:45:00,34.39,34.39,34.37,34.37,27645.0,31.2401,31.2401,31.2219,31.2219,27645.0
2018-05-03 15:50:00,34.37,34.39,34.37,34.39,24224.0,31.2219,31.2401,31.2219,31.2401,24224.0
2018-05-03 15:55:00,34.38,34.4,34.34,34.4,136577.0,31.231,31.2491,31.1946,31.2491,136577.0
2018-05-04 09:30:00,34.11,34.11,34.02,34.05,77445.0,30.9857,30.9857,30.904,30.9312,77445.0
2018-05-04 09:35:00,34.05,34.11,34.04,34.1,80477.0,30.9312,30.9857,30.9221,30.9766,80477.0
2018-05-04 09:40:00,34.1,34.13,34.07,34.12,41567.0,30.9766,31.0039,30.9494,30.9948,41567.0
2018-05-04 09:45:00,34.12,34.13,34.11,34.13,24053.0,30.9948,31.0039,30.9857,31.0039,24053.0
2018-05-04 09:50:00,34.13,34.15,34.11,34.15,43780.0,31.0039,31.022,30.9857,31.022,43780.0
2018-05-04 09:55:00,34.15,34.15,34.12,34.13,37794.0,31.022,31.022,30.9948,31.0039,37794.0
2018-05-04 10:00:00,34.13,34.13,34.1,34.12,23780.0,31.0039,31.0039,30.9766,30.9948,23780.0
2018-05-04 10:05:00,34.13,34.17,34.11,34.16,22414.0,31.0039,31.0402,30.9857,31.0311,22414.0
2018-05-04 10:10:00,34.17,34.21,34.17,34.2,26529.0,31.0402,31.0766,31.0402,31.0675,26529.0
2018-05-04 10:15:00,34.21,34.22,34.17,34.18,29143.0,31.0766,31.0856,31.0402,31.0493,29143.0
2018-05-04 10:20:00,34.18,34.18,34.15,34.17,19229.0,31.0493,31.0493,31.022,31.0402,19229.0
2018-05-04 10:25:00,34.18,34.22,34.17,34.21,32961.0,31.0493,31.0856,31.0402,31.0766,32961.0
2018-05-04 10:30:00,34.22,34.24,34.2,34.23,26939.0,31.0856,31.1038,31.0675,31.0947,26939.0
2018-05-04 10:35:00,34.23,34.24,34.2,34.24,27025.0,31.0947,31.1038,31.0675,31.1038,27025.0
2018-05-04 10:40:00,34.25,34.26,34.22,34.24,10615.0,31.1129,31.122,31.0856,31.1038,10615.0
2018-05-04 10:45:00,34.24,34.25,34.22,34.23,32304.0,31.1038,31.1129,31.0856,31.0947,32304.0
2018-05-04 10:50:00,34.23,34.25,34.22,34.23,27584.0,31.0947,31.1129,31.0856,31.0947,27584.0
2018-05-04 10:55:00,34.23,34.24,34.21,34.21,28072.0,31.0947,31.1038,31.0766,31.0766,28072.0
2018-05-04 11:00:00,34.21,34.24,34.21,34.22,25916.0,31.0766,31.1038,31.0766,31.0856,25916.0
2018-05-04 11:05:00,34.23,34.23,34.21,34.22,10864.0,31.0947,31.0947,31.0766,31.0856,10864.0
2018-05-04 11:10:00,34.22,34.23,34.21,34.22,50191.0,31.0856,31.0947,31.0766,31.0856,50191.0
2018-05-04 11:15:00,34.22,34.22,34.19,34.2,12329.0,31.0856,31.0856,31.0584,31.0675,12329.0
2018-05-04 11:20:00,34.2,34.25,34.2,34.23,30856.0,31.0675,31.1129,31.0675,31.0947,30856.0
2018-05-04 11:25:00,34.23,34.24,34.22,34.23,14518.0,31.0947,31.1038,31.0856,31.0947,14518.0
2018-05-04 11:30:00,34.23,34.25,34.23,34.24,17168.0,31.0947,31.1129,31.0947,31.1038,17168.0
2018-05-04 11:35:00,34.25,34.26,34.23,34.23,8763.0,31.1129,31.122,31.0947,31.0947,8763.0
2018-05-04 11:40:00,34.23,34.24,34.22,34.23,23217.0,31.0947,31.1038,31.0856,31.0947,23217.0
2018-05-04 11:45:00,34.23,34.24,34.22,34.22,18931.0,31.0947,31.1038,31.0856,31.0856,18931.0
2018-05-04 11:50:00,34.22,34.24,34.22,34.24,12601.0,31.0856,31.1038,31.0856,31.1038,12601.0
2018-05-04 11:55:00,34.25,34.29,34.24,34.28,33098.0,31.1129,31.1492,31.1038,31.1401,33098.0
2018-05-04 12:00:00,34.27,34.29,34.26,34.29,10855.0,31.1311,31.1492,31.122,31.1492,10855.0
2018-05-04 12:05:00,34.29,34.3,34.27,34.28,33006.0,31.1492,31.1583,31.1311,31.1401,33006.0
2018-05-04 12:10:00,34.28,34.29,34.28,34.29,5584.0,31.1401,31.1492,31.1401,31.1492,5584.0
2018-05-04 12:15:00,34.29,34.29,34.27,34.29,12887.0,31.1492,31.1492,31.1311,31.1492,12887.0
2018-05-04 12:20:00,34.28,34.31,34.28,34.3,19369.0,31.1401,31.1674,31.1401,31.1583,19369.0
2018-05-04 12:25:00,34.3,34.32,34.29,34.3,12383.0,31.1583,31.1765,31.1492,31.1583,12383.0
2018-05-04 12:30:00,34.3,34.31,34.29,34.3,6120.0,31.1583,31.1674,31.1492,31.1583,6120.0
2018-05-04 12:35:00,34.3,34.32,34.29,34.32,13847.0,31.1583,31.1765,31.1492,31.1765,13847.0
2018-05-04 12:40:00,34.32,34.33,34.31,34.32,5999.0,31.1765,31.1856,31.1674,31.1765,5999.0
2018-05-04 12:45:00,34.33,34.33,34.3,34.31,23492.0,31.1856,31.1856,31.1583,31.1674,23492.0
2018-05-04 12:50:00,34.32,34.34,34.31,34.33,16312.0,31.1765,31.1946,31.1674,31.1856,16312.0
2018-05-04 12:55:00,34.33,34.34,34.32,34.34,34287.0,31.1856,31.1946,31.1765,31.1946,34287.0
2018-05-04 13:00:00,34.34,34.36,34.33,34.36,55236.0,31.1946,31.2128,31.1856,31.2128,55236.0
2018-05-04 13:05:00,34.35,34.35,34.33,34.35,18902.0,31.2037,31.2037,31.1856,31.2037,18902.0
2018-05-04 13:10:00,34.34,34.35,34.33,34.33,4911.0,31.1946,31.2037,31.1856,31.1856,4911.0
2018-05-04 13:15:00,34.33,34.35,34.32,34.33,39474.0,31.1856,31.2037,31.1765,31.1856,39474.0
2018-05-04 13:20:00,34.33,34.34,34.32,34.34,3885.0,31.1856,31.1946,31.1765,31.1946,3885.0
2018-05-04 13:25:00,34.34,34.35,34.33,34.34,8400.0,31.1946,31.2037,31.1856,31.1946,8400.0
2018-05-04 13:30:00,34.33,34.33,34.32,34.33,7646.0,31.1856,31.1856,31.1765,31.1856,7646.0
2018-05-04 13:35:00,34.33,34.33,34.3,34.3,7865.0,31.1856,31.1856,31.1583,31.1583,7865.0
2018-05-04 13:40:00,34.3,34.31,34.3,34.31,8246.0,31.1583,31.1674,31.1583,31.1674,8246.0
2018-05-04 13:45:00,34.31,34.32,34.31,34.31,13248.0,31.1674,31.1765,31.1674,31.1674,13248.0
2018-05-04 13:50:00,34.32,34.33,34.31,34.33,18787.0,31.1765,31.1856,31.1674,31.1856,18787.0
2018-05-04 13:55:00,34.33,34.34,34.33,34.34,15002.0,31.1856,31.1946,31.1856,31.1946,15002.0
2018-05-04 14:00:00,34.34,34.36,34.33,34.35,18204.0,31.1946,31.2128,31.1856,31.2037,18204.0
2018-05-04 14:05:00,34.35,34.37,34.34,34.36,38939.0,31.2037,31.2219,31.1946,31.2128,38939.0
2018-05-04 14:10:00,34.36,34.36,34.33,34.34,5390.0,31.2128,31.2128,31.1856,31.1946,5390.0
2018-05-04 14:15:00,34.34,34.35,34.33,34.34,5492.0,31.1946,31.2037,31.1856,31.1946,5492.0
2018-05-04 14:20:00,34.34,34.36,34.33,34.36,13434.0,31.1946,31.2128,31.1856,31.2128,13434.0
2018-05-04 14:25:00,34.37,34.38,34.37,34.38,4000.0,31.2219,31.231,31.2219,31.231,4000.0
2018-05-04 14:30:00,34.38,34.38,34.36,34.36,5200.0,31.231,31.231,31.2128,31.2128,5200.0
2018-05-04 14:35:00,34.36,34.37,34.35,34.36,22196.0,31.2128,31.2219,31.2037,31.2128,22196.0
2018-05-04 14:40:00,34.36,34.37,34.35,34.37,19825.0,31.2128,31.2219,31.2037,31.2219,19825.0
2018-05-04 14:45:00,34.37,34.38,34.36,34.36,11333.0,31.2219,31.231,31.2128,31.2128,11333.0
2018-05-04 14:50:00,34.37,34.37,34.36,34.37,2415.0,31.2219,31.2219,31.2128,31.2219,2415.0
2018-05-04 14:55:00,34.36,34.36,34.32,34.32,27324.0,31.2128,31.2128,31.1765,31.1765,27324.0
2018-05-04 15:00:00,34.32,34.36,34.32,34.35,32381.0,31.1765,31.2128,31.1765,31.2037,32381.0
2018-05-04 15:05:00,34.35,34.35,34.31,34.32,31595.0,31.2037,31.2037,31.1674,31.1765,31595.0
2018-05-04 15:10:00,34.31,34.34,34.31,34.33,12423.0,31.1674,31.1946,31.1674,31.1856,12423.0
2018-05-04 15:15:00,34.32,34.33,34.3,34.33,10965.0,31.1765,31.1856,31.1583,31.1856,10965.0
2018-05-04 15:20:00,34.32,34.32,34.3,34.3,14217.0,31.1765,31.1765,31.1583,31.1583,14217.0
2018-05-04 15:25:00,34.31,34.33,34.31,34.32,18207.0,31.1674,31.1856,31.1674,31.1765,18207.0
2018-05-04 15:30:00,34.33,34.33,34.3,34.3,12638.0,31.1856,31.1856,31.1583,31.1583,12638.0
2018-05-04 15:35:00,34.3,34.31,34.28,34.28,52691.0,31.1583,31.1674,31.1401,31.1401,52691.0
2018-05-04 15:40:00,34.28,34.29,34.27,34.28,34286.0,31.1401,31.1492,31.1311,31.1401,34286.0
2018-05-04 15:45:00,34.28,34.28,34.26,34.26,26818.0,31.1401,31.1401,31.122,31.122,26818.0
2018-05-04 15:50:00,34.26,34.27,34.23,34.23,40960.0,31.122,31.1311,31.0947,31.0947,40960.0
2018-05-04 15:55:00,34.23,34.26,34.21,34.26,152294.0,31.0947,31.122,31.0766,31.122,152294.0
2018-05-07 09:30:00,34.22,34.24,34.16,34.2,22292.0,31.0856,31.1038,31.0311,31.0675,22292.0
2018-05-07 09:35:00,34.2,34.2,34.16,34.18,38730.0,31.0675,31.0675,31.0311,31.0493,38730.0
2018-05-07 09:40:00,34.19,34.25,34.18,34.25,37971.0,31.0584,31.1129,31.0493,31.1129,37971.0
2018-05-07 09:45:00,34.24,34.26,34.22,34.26,75978.0,31.1038,31.122,31.0856,31.122,75978.0
2018-05-07 09:50:00,34.26,34.29,34.25,34.27,33475.0,31.122,31.1492,31.1129,31.1311,33475.0
2018-05-07 09:55:00,34.27,34.3,34.27,34.29,13305.0,31.1311,31.1583,31.1311,31.1492,13305.0
2018-05-07 10:00:00,34.29,34.31,34.29,34.3,9144.0,31.1492,31.1674,31.1492,31.1583,9144.0
2018-05-07 10:05:00,34.3,34.32,34.29,34.32,34809.0,31.1583,31.1765,31.1492,31.1765,34809.0
2018-05-07 10:10:00,34.32,34.32,34.28,34.28,8759.0,31.1765,31.1765,31.1401,31.1401,8759.0
2018-05-07 10:15:00,34.29,34.3,34.28,34.3,5306.0,31.1492,31.1583,31.1401,31.1583,5306.0
2018-05-07 10:20:00,34.29,34.3,34.26,34.26,153648.0,31.1492,31.1583,31.122,31.122,153648.0
2018-05-07 10:25:00,34.27,34.29,34.26,34.28,25173.0,31.1311,31.1492,31.122,31.1401,25173.0
2018-05-07 10:30:00,34.28,34.28,34.26,34.27,19518.0,31.1401,31.1401,31.122,31.1311,19518.0
2018-05-07 10:35:00,34.28,34.28,34.23,34.23,19673.0,31.1401,31.1401,31.0947,31.0947,19673.0
2018-05-07 10:40:00,34.23,34.24,34.21,34.24,11616.0,31.0947,31.1038,31.0766,31.1038,11616.0
2018-05-07 10:45:00,34.24,34.27,34.24,34.27,9668.0,31.1038,31.1311,31.1038,31.1311,9668.0
2018-05-07 10:50:00,34.27,34.28,34.25,34.27,4400.0,31.1311,31.1401,31.1129,31.1311,4400.0
2018-05-07 10:55:00,34.27,34.28,34.27,34.27,4115.0,31.1311,31.1401,31.1311,31.1311,4115.0
2018-05-07 11:00:00,34.27,34.28,34.27,34.27,1800.0,31.1311,31.1401,31.1311,31.1311,1800.0
2018-05-07 11:05:00,34.27,34.29,34.25,34.29,13418.0,31.1311,31.1492,31.1129,31.1492,13418.0
2018-05-07 11:10:00,34.28,34.31,34.28,34.31,38457.0,31.1401,31.1674,31.1401,31.1674,38457.0
2018-05-07 11:15:00,34.31,34.33,34.3,34.31,17816.0,31.1674,31.1856,31.1583,31.1674,17816.0
2018-05-07 11:20:00,34.31,34.32,34.29,34.3,4796.0,31.1674,31.1765,31.1492,31.1583,4796.0
2018-05-07 11:25:00,34.3,34.32,34.3,34.32,31986.0,31.1583,31.1765,31.1583,31.1765,31986.0
2018-05-07 11:30:00,34.32,34.34,34.31,34.32,20381.0,31.1765,31.1946,31.1674,31.1765,20381.0
2018-05-07 11:35:00,34.31,34.32,34.31,34.32,2655.0,31.1674,31.1765,31.1674,31.1765,2655.0
2018-05-07 11:40:00,34.32,34.33,34.31,34.31,6566.0,31.1765,31.1856,31.1674,31.1674,6566.0
2018-05-07 11:45:00,34.3,34.32,34.3,34.3,20458.0,31.1583,31.1765,31.1583,31.1583,20458.0
2018-05-07 11:50:00,34.3,34.31,34.29,34.31,13670.0,31.1583,31.1674,31.1492,31.1674,13670.0
2018-05-07 11:55:00,34.31,34.32,34.31,34.32,4243.0,31.1674,31.1765,31.1674,31.1765,4243.0
2018-05-07 12:00:00,34.33,34.33,34.32,34.33,8007.0,31.1856,31.1856,31.1765,31.1856,8007.0
2018-05-07 12:05:00,34.33,34.33,34.32,34.33,3210.0,31.1856,31.1856,31.1765,31.1856,3210.0
2018-05-07 12:10:00,34.33,34.33,34.32,34.33,2414.0,31.1856,31.1856,31.1765,31.1856,2414.0
2018-05-07 12:15:00,34.33,34.33,34.32,34.32,6053.0,31.1856,31.1856,31.1765,31.1765,6053.0
2018-05-07 12:20:00,34.32,34.33,34.29,34.29,16067.0,31.1765,31.1856,31.1492,31.1492,16067.0
2018-05-07 12:25:00,34.3,34.32,34.3,34.31,8710.0,31.1583,31.1765,31.1583,31.1674,8710.0
2018-05-07 12:30:00,34.32,34.32,34.3,34.3,4464.0,31.1765,31.1765,31.1583,31.1583,4464.0
2018-05-07 12:35:00,34.3,34.32,34.3,34.31,3216.0,31.1583,31.1765,31.1583,31.1674,3216.0
2018-05-07 12:40:00,34.32,34.32,34.3,34.32,6645.0,31.1765,31.1765,31.1583,31.1765,6645.0
2018-05-07 12:45:00,34.32,34.32,34.29,34.3,7170.0,31.1765,31.1765,31.1492,31.1583,7170.0
2018-05-07 12:50:00,34.3,34.32,34.3,34.31,14926.0,31.1583,31.1765,31.1583,31.1674,14926.0
2018-05-07 12:55:00,34.32,34.32,34.3,34.3,7263.0,31.1765,31.1765,31.1583,31.1583,7263.0
2018-05-07 13:00:00,34.31,34.32,34.3,34.3,10700.0,31.1674,31.1765,31.1583,31.1583,10700.0
2018-05-07 13:05:00,34.31,34.32,34.29,34.29,7800.0,31.1674,31.1765,31.1492,31.1492,7800.0
2018-05-07 13:10:00,34.29,34.3,34.28,34.3,19491.0,31.1492,31.1583,31.1401,31.1583,19491.0
2018-05-07 13:15:00,34.28,34.28,34.27,34.28,10830.0,31.1401,31.1401,31.1311,31.1401,10830.0
2018-05-07 13:20:00,34.28,34.3,34.28,34.3,1713.0,31.1401,31.1583,31.1401,31.1583,1713.0
2018-05-07 13:25:00,34.3,34.32,34.3,34.31,10926.0,31.1583,31.1765,31.1583,31.1674,10926.0
2018-05-07 13:30:00,34.3,34.32,34.3,34.31,11308.0,31.1583,31.1765,31.1583,31.1674,11308.0
2018-05-07 13:35:00,34.31,34.32,34.31,34.32,3853.0,31.1674,31.1765,31.1674,31.1765,3853.0
2018-05-07 13:40:00,34.32,34.35,34.32,34.35,31724.0,31.1765,31.2037,31.1765,31.2037,31724.0
2018-05-07 13:45:00,34.34,34.36,34.34,34.36,66335.0,31.1946,31.2128,31.1946,31.2128,66335.0
2018-05-07 13:50:00,34.36,34.37,34.35,34.37,12833.0,31.2128,31.2219,31.2037,31.2219,12833.0
2018-05-07 13:55:00,34.37,34.38,34.36,34.37,20930.0,31.2219,31.231,31.2128,31.2219,20930.0
2018-05-07 14:00:00,34.37,34.37,34.32,34.32,48993.0,31.2219,31.2219,31.1765,31.1765,48993.0
2018-05-07 14:05:00,34.32,34.34,34.32,34.34,5766.0,31.1765,31.1946,31.1765,31.1946,5766.0
2018-05-07 14:10:00,34.33,34.34,34.33,34.34,8541.0,31.1856,31.1946,31.1856,31.1946,8541.0
2018-05-07 14:15:00,34.34,34.35,34.34,34.34,2400.0,31.1946,31.2037,31.1946,31.1946,2400.0
2018-05-07 14:20:00,34.35,34.35,34.34,34.34,4310.0,31.2037,31.2037,31.1946,31.1946,4310.0
2018-05-07 14:25:00,34.34,34.34,34.32,34.34,7409.0,31.1946,31.1946,31.1765,31.1946,7409.0
2018-05-07 14:30:00,34.33,34.35,34.33,34.35,3200.0,31.1856,31.2037,31.1856,31.2037,3200.0
2018-05-07 14:35:00,34.34,34.35,34.34,34.34,1900.0,31.1946,31.2037,31.1946,31.1946,1900.0
2018-05-07 14:40:00,34.34,34.34,34.31,34.31,23213.0,31.1946,31.1946,31.1674,31.1674,23213.0
2018-05-07 14:45:00,34.32,34.32,34.28,34.3,24208.0,31.1765,31.1765,31.1401,31.1583,24208.0
2018-05-07 14:50:00,34.29,34.29,34.26,34.28,9338.0,31.1492,31.1492,31.122,31.1401,9338.0
2018-05-07 14:55:00,34.28,34.32,34.27,34.3,18053.0,31.1401,31.1765,31.1311,31.1583,18053.0
2018-05-07 15:00:00,34.3,34.33,34.29,34.33,31469.0,31.1583,31.1856,31.1492,31.1856,31469.0
2018-05-07 15:05:00,34.33,34.34,34.3,34.31,31651.0,31.1856,31.1946,31.1583,31.1674,31651.0
2018-05-07 15:10:00,34.31,34.32,34.24,34.25,20466.0,31.1674,31.1765,31.1038,31.1129,20466.0
2018-05-07 15:15:00,34.25,34.25,34.22,34.23,46560.0,31.1129,31.1129,31.0856,31.0947,46560.0
2018-05-07 15:20:00,34.23,34.24,34.21,34.22,36768.0,31.0947,31.1038,31.0766,31.0856,36768.0
2018-05-07 15:25:00,34.22,34.23,34.21,34.23,22367.0,31.0856,31.0947,31.0766,31.0947,22367.0
2018-05-07 15:30:00,34.23,34.25,34.23,34.25,16342.0,31.0947,31.1129,31.0947,31.1129,16342.0
2018-05-07 15:35:00,34.25,34.26,34.24,34.25,21735.0,31.1129,31.122,31.1038,31.1129,21735.0
2018-05-07 15:40:00,34.25,34.25,34.24,34.24,6200.0,31.1129,31.1129,31.1038,31.1038,6200.0
2018-05-07 15:45:00,34.24,34.25,34.23,34.25,15157.0,31.1038,31.1129,31.0947,31.1129,15157.0
2018-05-07 15:50:00,34.25,34.25,34.24,34.25,13269.0,31.1129,31.1129,31.1038,31.1129,13269.0
2018-05-07 15:55:00,34.25,34.25,34.19,34.22,225443.0,31.1129,31.1129,31.0584,31.0856,225443.0
2018-05-08 09:30:00,34.24,34.27,34.21,34.21,24936.0,31.1038,31.1311,31.0766,31.0766,24936.0
2018-05-08 09:35:00,34.23,34.23,34.15,34.16,69776.0,31.0947,31.0947,31.022,31.0311,69776.0
2018-05-08 09:40:00,34.16,34.17,34.12,34.12,49618.0,31.0311,31.0402,30.9948,30.9948,49618.0
2018-05-08 09:45:00,34.12,34.13,34.09,34.09,66886.0,30.9948,31.0039,30.9675,30.9675,66886.0
2018-05-08 09:50:00,34.09,34.1,34.04,34.05,114584.0,30.9675,30.9766,30.9221,30.9312,114584.0
2018-05-08 09:55:00,34.05,34.1,34.05,34.1,23880.0,30.9312,30.9766,30.9312,30.9766,23880.0
2018-05-08 10:00:00,34.11,34.11,34.08,34.11,16478.0,30.9857,30.9857,30.9585,30.9857,16478.0
2018-05-08 10:05:00,34.11,34.12,34.09,34.11,11839.0,30.9857,30.9948,30.9675,30.9857,11839.0
2018-05-08 10:10:00,34.1,34.11,34.09,34.09,10154.0,30.9766,30.9857,30.9675,30.9675,10154.0
2018-05-08 10:15:00,34.09,34.13,34.09,34.12,91262.0,30.9675,31.0039,30.9675,30.9948,91262.0
2018-05-08 10:20:00,34.12,34.13,34.1,34.12,18828.0,30.9948,31.0039,30.9766,30.9948,18828.0
2018-05-08 10:25:00,34.12,34.12,34.1,34.11,15607.0,30.9948,30.9948,30.9766,30.9857,15607.0
2018-05-08 10:30:00,34.11,34.14,34.1,34.14,23977.0,30.9857,31.013,30.9766,31.013,23977.0
2018-05-08 10:35:00,34.14,34.16,34.14,34.16,43581.0,31.013,31.0311,31.013,31.0311,43581.0
2018-05-08 10:40:00,34.15,34.16,34.14,34.14,6097.0,31.022,31.0311,31.013,31.013,6097.0
2018-05-08 10:45:00,34.14,34.15,34.13,34.15,10602.0,31.013,31.022,31.0039,31.022,10602.0
2018-05-08 10:50:00,34.14,34.15,34.12,34.14,15917.0,31.013,31.022,30.9948,31.013,15917.0
2018-05-08 10:55:00,34.14,34.14,34.1,34.1,18562.0,31.013,31.013,30.9766,30.9766,18562.0
2018-05-08 11:00:00,34.1,34.13,34.1,34.13,14512.0,30.9766,31.0039,30.9766,31.0039,14512.0
2018-05-08 11:05:00,34.13,34.13,34.07,34.08,76014.0,31.0039,31.0039,30.9494,30.9585,76014.0
2018-05-08 11:10:00,34.08,34.15,34.08,34.15,42814.0,30.9585,31.022,30.9585,31.022,42814.0
2018-05-08 11:15:00,34.15,34.21,34.15,34.2,31889.0,31.022,31.0766,31.022,31.0675,31889.0
2018-05-08 11:20:00,34.19,34.21,34.15,34.16,65997.0,31.0584,31.0766,31.022,31.0311,65997.0
2018-05-08 11:25:00,34.16,34.2,34.16,34.19,24260.0,31.0311,31.0675,31.0311,31.0584,24260.0
2018-05-08 11:30:00,34.19,34.19,34.17,34.17,11588.0,31.0584,31.0584,31.0402,31.0402,11588.0
2018-05-08 11:35:00,34.17,34.18,34.14,34.15,23484.0,31.0402,31.0493,31.013,31.022,23484.0
2018-05-08 11:40:00,34.14,34.15,34.12,34.15,20127.0,31.013,31.022,30.9948,31.022,20127.0
2018-05-08 11:45:00,34.15,34.18,34.15,34.17,14556.0,31.022,31.0493,31.022,31.0402,14556.0
2018-05-08 11:50:00,34.17,34.19,34.16,34.18,19474.0,31.0402,31.0584,31.0311,31.0493,19474.0
2018-05-08 11:55:00,34.18,34.19,34.16,34.16,9900.0,31.0493,31.0584,31.0311,31.0311,9900.0
2018-05-08 12:00:00,34.15,34.17,34.15,34.17,28595.0,31.022,31.0402,31.022,31.0402,28595.0
2018-05-08 12:05:00,34.17,34.21,34.17,34.21,22407.0,31.0402,31.0766,31.0402,31.0766,22407.0
2018-05-08 12:10:00,34.21,34.24,34.2,34.23,38965.0,31.0766,31.1038,31.0675,31.0947,38965.0
2018-05-08 12:15:00,34.23,34.26,34.21,34.24,36123.0,31.0947,31.122,31.0766,31.1038,36123.0
2018-05-08 12:20:00,34.24,34.24,34.22,34.23,14906.0,31.1038,31.1038,31.0856,31.0947,14906.0
2018-05-08 12:25:00,34.23,34.26,34.23,34.25,8150.0,31.0947,31.122,31.0947,31.1129,8150.0
2018-05-08 12:30:00,34.24,34.24,34.22,34.24,9910.0,31.1038,31.1038,31.0856,31.1038,9910.0
2018-05-08 12:35:00,34.24,34.24,34.22,34.24,14700.0,31.1038,31.1038,31.0856,31.1038,14700.0
2018-05-08 12:40:00,34.23,34.24,34.23,34.23,7500.0,31.0947,31.1038,31.0947,31.0947,7500.0
2018-05-08 12:45:00,34.23,34.24,34.22,34.22,12190.0,31.0947,31.1038,31.0856,31.0856,12190.0
2018-05-08 12:50:00,34.23,34.23,34.2,34.2,8657.0,31.0947,31.0947,31.0675,31.0675,8657.0
2018-05-08 12:55:00,34.2,34.2,34.18,34.19,5290.0,31.0675,31.0675,31.0493,31.0584,5290.0
2018-05-08 13:00:00,34.18,34.21,34.17,34.2,9600.0,31.0493,31.0766,31.0402,31.0675,9600.0
2018-05-08 13:05:00,34.2,34.2,34.18,34.18,4918.0,31.0675,31.0675,31.0493,31.0493,4918.0
2018-05-08 13:10:00,34.19,34.19,34.17,34.18,5152.0,31.0584,31.0584,31.0402,31.0493,5152.0
2018-05-08 13:15:00,34.18,34.19,34.17,34.18,21602.0,31.0493,31.0584,31.0402,31.0493,21602.0
2018-05-08 13:20:00,34.19,34.22,34.19,34.21,11825.0,31.0584,31.0856,31.0584,31.0766,11825.0
2018-05-08 13:25:00,34.2,34.24,34.2,34.24,23950.0,31.0675,31.1038,31.0675,31.1038,23950.0
2018-05-08 13:30:00,34.24,34.26,34.23,34.25,52833.0,31.1038,31.122,31.0947,31.1129,52833.0
2018-05-08 13:35:00,34.25,34.26,34.23,34.23,9438.0,31.1129,31.122,31.0947,31.0947,9438.0
2018-05-08 13:40:00,34.23,34.25,34.22,34.24,14453.0,31.0947,31.1129,31.0856,31.1038,14453.0
2018-05-08 13:45:00,34.24,34.26,34.23,34.25,27896.0,31.1038,31.122,31.0947,31.1129,27896.0
2018-05-08 13:50:00,34.26,34.26,34.24,34.24,18656.0,31.122,31.122,31.1038,31.1038,18656.0
2018-05-08 13:55:00,34.24,34.24,34.2,34.2,13711.0,31.1038,31.1038,31.0675,31.0675,13711.0
2018-05-08 14:00:00,34.2,34.23,34.2,34.21,8564.0,31.0675,31.0947,31.0675,31.0766,8564.0
2018-05-08 14:05:00,34.21,34.21,34.2,34.2,3833.0,31.0766,31.0766,31.0675,31.0675,3833.0
2018-05-08 14:10:00,34.2,34.22,34.17,34.2,28205.0,31.0675,31.0856,31.0402,31.0675,28205.0
2018-05-08 14:15:00,34.21,34.25,34.21,34.21,9932.0,31.0766,31.1129,31.0766,31.0766,9932.0
2018-05-08 14:20:00,34.22,34.24,34.2,34.23,32976.0,31.0856,31.1038,31.0675,31.0947,32976.0
2018-05-08 14:25:00,34.23,34.24,34.19,34.2,22038.0,31.0947,31.1038,31.0584,31.0675,22038.0
2018-05-08 14:30:00,34.2,34.21,34.17,34.19,16757.0,31.0675,31.0766,31.0402,31.0584,16757.0
2018-05-08 14:35:00,34.19,34.2,34.14,34.15,18644.0,31.0584,31.0675,31.013,31.022,18644.0
2018-05-08 14:40:00,34.15,34.15,34.1,34.14,36212.0,31.022,31.022,30.9766,31.013,36212.0
2018-05-08 14:45:00,34.15,34.17,34.14,34.16,14715.0,31.022,31.0402,31.013,31.0311,14715.0
2018-05-08 14:50:00,34.16,34.19,34.15,34.18,19294.0,31.0311,31.0584,31.022,31.0493,19294.0
2018-05-08 14:55:00,34.19,34.19,34.15,34.15,18472.0,31.0584,31.0584,31.022,31.022,18472.0
2018-05-08 15:00:00,34.15,34.19,34.13,34.19,39416.0,31.022,31.0584,31.0039,31.0584,39416.0
2018-05-08 15:05:00,34.19,34.19,34.17,34.18,21252.0,31.0584,31.0584,31.0402,31.0493,21252.0
2018-05-08 15:10:00,34.18,34.21,34.17,34.2,28673.0,31.0493,31.0766,31.0402,31.0675,28673.0
2018-05-08 15:15:00,34.2,34.2,34.17,34.18,19728.0,31.0675,31.0675,31.0402,31.0493,19728.0
2018-05-08 15:20:00,34.18,34.2,34.17,34.18,34177.0,31.0493,31.0675,31.0402,31.0493,34177.0
2018-05-08 15:25:00,34.18,34.18,34.16,34.18,22623.0,31.0493,31.0493,31.0311,31.0493,22623.0
2018-05-08 15:30:00,34.17,34.19,34.16,34.17,46450.0,31.0402,31.0584,31.0311,31.0402,46450.0
2018-05-08 15:35:00,34.18,34.18,34.17,34.17,25030.0,31.0493,31.0493,31.0402,31.0402,25030.0
2018-05-08 15:40:00,34.17,34.18,34.16,34.16,48951.0,31.0402,31.0493,31.0311,31.0311,48951.0
2018-05-08 15:45:00,34.16,34.17,34.15,34.15,28226.0,31.0311,31.0402,31.022,31.022,28226.0
2018-05-08 15:50:00,34.16,34.18,34.15,34.16,63579.0,31.0311,31.0493,31.022,31.0311,63579.0
2018-05-08 15:55:00,34.16,34.17,34.14,34.15,249841.0,31.0311,31.0402,31.013,31.022,249841.0
2018-05-09 09:30:00,34.18,34.23,34.14,34.23,30925.0,31.0493,31.0947,31.013,31.0947,30925.0
2018-05-09 09:35:00,34.23,34.25,34.16,34.16,47067.0,31.0947,31.1129,31.0311,31.0311,47067.0
2018-05-09 09:40:00,34.16,34.19,34.16,34.19,81946.0,31.0311,31.0584,31.0311,31.0584,81946.0
2018-05-09 09:45:00,34.19,34.21,34.17,34.2,60099.0,31.0584,31.0766,31.0402,31.0675,60099.0
2018-05-09 09:50:00,34.2,34.21,34.17,34.19,44372.0,31.0675,31.0766,31.0402,31.0584,44372.0
2018-05-09 09:55:00,34.19,34.19,34.17,34.18,41465.0,31.0584,31.0584,31.0402,31.0493,41465.0
2018-05-09 10:00:00,34.18,34.19,34.15,34.16,63356.0,31.0493,31.0584,31.022,31.0311,63356.0
2018-05-09 10:05:00,34.16,34.18,34.15,34.16,32001.0,31.0311,31.0493,31.022,31.0311,32001.0
2018-05-09 10:10:00,34.16,34.18,34.15,34.18,29803.0,31.0311,31.0493,31.022,31.0493,29803.0
2018-05-09 10:15:00,34.18,34.19,34.17,34.19,21615.0,31.0493,31.0584,31.0402,31.0584,21615.0
2018-05-09 10:20:00,34.18,34.19,34.16,34.16,35075.0,31.0493,31.0584,31.0311,31.0311,35075.0
2018-05-09 10:25:00,34.16,34.18,34.16,34.16,18353.0,31.0311,31.0493,31.0311,31.0311,18353.0
2018-05-09 10:30:00,34.16,34.18,34.15,34.16,38857.0,31.0311,31.0493,31.022,31.0311,38857.0
2018-05-09 10:35:00,34.16,34.18,34.14,34.15,23601.0,31.0311,31.0493,31.013,31.022,23601.0
2018-05-09 10:40:00,34.15,34.16,34.14,34.15,31369.0,31.022,31.0311,31.013,31.022,31369.0
2018-05-09 10:45:00,34.15,34.15,34.12,34.13,35013.0,31.022,31.022,30.9948,31.0039,35013.0
2018-05-09 10:50:00,34.13,34.13,34.09,34.09,66517.0,31.0039,31.0039,30.9675,30.9675,66517.0
2018-05-09 10:55:00,34.09,34.1,34.07,34.07,33821.0,30.9675,30.9766,30.9494,30.9494,33821.0
2018-05-09 11:00:00,34.08,34.08,34.07,34.07,9300.0,30.9585,30.9585,30.9494,30.9494,9300.0
2018-05-09 11:05:00,34.07,34.09,34.05,34.09,28914.0,30.9494,30.9675,30.9312,30.9675,28914.0
2018-05-09 11:10:00,34.09,34.1,34.08,34.09,14147.0,30.9675,30.9766,30.9585,30.9675,14147.0
2018-05-09 11:15:00,34.09,34.09,34.07,34.08,18507.0,30.9675,30.9675,30.9494,30.9585,18507.0
2018-05-09 11:20:00,34.08,34.1,34.06,34.08,24858.0,30.9585,30.9766,30.9403,30.9585,24858.0
2018-05-09 11:25:00,34.07,34.08,34.06,34.07,10599.0,30.9494,30.9585,30.9403,30.9494,10599.0
2018-05-09 11:30:00,34.07,34.08,34.06,34.06,13626.0,30.9494,30.9585,30.9403,30.9403,13626.0
2018-05-09 11:35:00,34.06,34.07,34.04,34.04,21506.0,30.9403,30.9494,30.9221,30.9221,21506.0
2018-05-09 11:40:00,34.04,34.06,34.04,34.05,6300.0,30.9221,30.9403,30.9221,30.9312,6300.0
2018-05-09 11:45:00,34.06,34.06,34.03,34.05,16647.0,30.9403,30.9403,30.913,30.9312,16647.0
2018-05-09 11:50:00,34.05,34.06,34.04,34.05,4766.0,30.9312,30.9403,30.9221,30.9312,4766.0
2018-05-09 11:55:00,34.05,34.06,34.04,34.05,16122.0,30.9312,30.9403,30.9221,30.9312,16122.0
2018-05-09 12:00:00,34.05,34.08,34.05,34.07,27032.0,30.9312,30.9585,30.9312,30.9494,27032.0
2018-05-09 12:05:00,34.07,34.07,34.06,34.06,3700.0,30.9494,30.9494,30.9403,30.9403,3700.0
2018-05-09 12:10:00,34.06,34.07,34.05,34.06,11153.0,30.9403,30.9494,30.9312,30.9403,11153.0
2018-05-09 12:15:00,34.05,34.06,34.04,34.05,22383.0,30.9312,30.9403,30.9221,30.9312,22383.0
2018-05-09 12:20:00,34.05,34.08,34.05,34.07,4979.0,30.9312,30.9585,30.9312,30.9494,4979.0
2018-05-09 12:25:00,34.07,34.08,34.06,34.08,7858.0,30.9494,30.9585,30.9403,30.9585,7858.0
2018-05-09 12:30:00,34.08,34.09,34.07,34.07,22755.0,30.9585,30.9675,30.9494,30.9494,22755.0
2018-05-09 12:35:00,34.08,34.08,34.04,34.05,45974.0,30.9585,30.9585,30.9221,30.9312,45974.0
2018-05-09 12:40:00,34.05,34.07,34.04,34.05,16092.0,30.9312,30.9494,30.9221,30.9312,16092.0
2018-05-09 12:45:00,34.06,34.09,34.06,34.09,14042.0,30.9403,30.9675,30.9403,30.9675,14042.0
2018-05-09 12:50:00,34.09,34.09,34.08,34.08,2439.0,30.9675,30.9675,30.9585,30.9585,2439.0
2018-05-09 12:55:00,34.09,34.09,34.06,34.07,9740.0,30.9675,30.9675,30.9403,30.9494,9740.0
2018-05-09 13:00:00,34.07,34.09,34.07,34.08,12300.0,30.9494,30.9675,30.9494,30.9585,12300.0
2018-05-09 13:05:00,34.08,34.09,34.07,34.08,5009.0,30.9585,30.9675,30.9494,30.9585,5009.0
2018-05-09 13:10:00,34.07,34.08,34.07,34.07,4000.0,30.9494,30.9585,30.9494,30.9494,4000.0
2018-05-09 13:15:00,34.08,34.08,34.06,34.07,14665.0,30.9585,30.9585,30.9403,30.9494,14665.0
2018-05-09 13:20:00,34.07,34.1,34.07,34.09,6725.0,30.9494,30.9766,30.9494,30.9675,6725.0
2018-05-09 13:25:00,34.1,34.12,34.09,34.11,21783.0,30.9766,30.9948,30.9675,30.9857,21783.0
2018-05-09 13:30:00,34.12,34.12,34.11,34.12,2975.0,30.9948,30.9948,30.9857,30.9948,2975.0
2018-05-09 13:35:00,34.12,34.12,34.11,34.11,2702.0,30.9948,30.9948,30.9857,30.9857,2702.0
2018-05-09 13:40:00,34.12,34.12,34.11,34.11,2300.0,30.9948,30.9948,30.9857,30.9857,2300.0
2018-05-09 13:45:00,34.11,34.12,34.11,34.12,6882.0,30.9857,30.9948,30.9857,30.9948,6882.0
2018-05-09 13:50:00,34.12,34.13,34.11,34.12,4600.0,30.9948,31.0039,30.9857,30.9948,4600.0
2018-05-09 13:55:00,34.13,34.13,34.12,34.13,3706.0,31.0039,31.0039,30.9948,31.0039,3706.0
2018-05-09 14:00:00,34.13,34.13,34.11,34.11,9333.0,31.0039,31.0039,30.9857,30.9857,9333.0
2018-05-09 14:05:00,34.12,34.13,34.11,34.12,8263.0,30.9948,31.0039,30.9857,30.9948,8263.0
2018-05-09 14:10:00,34.12,34.15,34.12,34.13,16311.0,30.9948,31.022,30.9948,31.0039,16311.0
2018-05-09 14:15:00,34.13,34.15,34.13,34.13,34889.0,31.0039,31.022,31.0039,31.0039,34889.0
2018-05-09 14:20:00,34.14,34.14,34.12,34.14,25130.0,31.013,31.013,30.9948,31.013,25130.0
2018-05-09 14:25:00,34.13,34.16,34.12,34.16,54671.0,31.0039,31.0311,30.9948,31.0311,54671.0
2018-05-09 14:30:00,34.16,34.18,34.15,34.18,135293.0,31.0311,31.0493,31.022,31.0493,135293.0
2018-05-09 14:35:00,34.18,34.19,34.17,34.18,13299.0,31.0493,31.0584,31.0402,31.0493,13299.0
2018-05-09 14:40:00,34.18,34.2,34.18,34.2,35915.0,31.0493,31.0675,31.0493,31.0675,35915.0
2018-05-09 14:45:00,34.19,34.2,34.19,34.2,5262.0,31.0584,31.0675,31.0584,31.0675,5262.0
2018-05-09 14:50:00,34.2,34.2,34.18,34.19,27977.0,31.0675,31.0675,31.0493,31.0584,27977.0
2018-05-09 14:55:00,34.19,34.19,34.18,34.18,3381.0,31.0584,31.0584,31.0493,31.0493,3381.0
2018-05-09 15:00:00,34.18,34.19,34.16,34.17,30394.0,31.0493,31.0584,31.0311,31.0402,30394.0
2018-05-09 15:05:00,34.17,34.21,34.17,34.2,10584.0,31.0402,31.0766,31.0402,31.0675,10584.0
2018-05-09 15:10:00,34.2,34.21,34.19,34.2,7716.0,31.0675,31.0766,31.0584,31.0675,7716.0
2018-05-09 15:15:00,34.19,34.21,34.19,34.2,19852.0,31.0584,31.0766,31.0584,31.0675,19852.0
2018-05-09 15:20:00,34.19,34.2,34.19,34.19,4567.0,31.0584,31.0675,31.0584,31.0584,4567.0
2018-05-09 15:25:00,34.2,34.2,34.17,34.18,12232.0,31.0675,31.0675,31.0402,31.0493,12232.0
2018-05-09 15:30:00,34.17,34.19,34.16,34.16,21978.0,31.0402,31.0584,31.0311,31.0311,21978.0
2018-05-09 15:35:00,34.16,34.18,34.15,34.16,22204.0,31.0311,31.0493,31.022,31.0311,22204.0
2018-05-09 15:40:00,34.15,34.16,34.15,34.16,9720.0,31.022,31.0311,31.022,31.0311,9720.0
2018-05-09 15:45:00,34.16,34.19,34.16,34.19,65917.0,31.0311,31.0584,31.0311,31.0584,65917.0
2018-05-09 15:50:00,34.19,34.19,34.18,34.19,21126.0,31.0584,31.0584,31.0493,31.0584,21126.0
2018-05-09 15:55:00,34.19,34.23,34.18,34.22,127294.0,31.0584,31.0947,31.0493,31.0856,127294.0
2018-05-10 09:30:00,34.11,34.23,34.11,34.22,80962.0,30.9857,31.0947,30.9857,31.0856,80962.0
2018-05-10 09:35:00,34.22,34.28,34.22,34.26,267094.0,31.0856,31.1401,31.0856,31.122,267094.0
2018-05-10 09:40:00,34.26,34.29,34.25,34.26,86220.0,31.122,31.1492,31.1129,31.122,86220.0
2018-05-10 09:45:00,34.26,34.27,34.24,34.25,44849.0,31.122,31.1311,31.1038,31.1129,44849.0
2018-05-10 09:50:00,34.24,34.28,34.24,34.27,93064.0,31.1038,31.1401,31.1038,31.1311,93064.0
2018-05-10 09:55:00,34.27,34.27,34.24,34.25,58488.0,31.1311,31.1311,31.1038,31.1129,58488.0
2018-05-10 10:00:00,34.25,34.26,34.2,34.22,67900.0,31.1129,31.122,31.0675,31.0856,67900.0
2018-05-10 10:05:00,34.21,34.24,34.2,34.21,37844.0,31.0766,31.1038,31.0675,31.0766,37844.0
2018-05-10 10:10:00,34.22,34.25,34.21,34.25,47451.0,31.0856,31.1129,31.0766,31.1129,47451.0
2018-05-10 10:15:00,34.24,34.25,34.23,34.25,53221.0,31.1038,31.1129,31.0947,31.1129,53221.0
2018-05-10 10:20:00,34.25,34.25,34.23,34.25,35595.0,31.1129,31.1129,31.0947,31.1129,35595.0
2018-05-10 10:25:00,34.25,34.27,34.24,34.27,61321.0,31.1129,31.1311,31.1038,31.1311,61321.0
2018-05-10 10:30:00,34.27,34.29,34.26,34.28,118937.0,31.1311,31.1492,31.122,31.1401,118937.0
2018-05-10 10:35:00,34.27,34.32,34.27,34.29,81956.0,31.1311,31.1765,31.1311,31.1492,81956.0
2018-05-10 10:40:00,34.29,34.31,34.28,34.28,55231.0,31.1492,31.1674,31.1401,31.1401,55231.0
2018-05-10 10:45:00,34.28,34.29,34.27,34.27,67242.0,31.1401,31.1492,31.1311,31.1311,67242.0
2018-05-10 10:50:00,34.29,34.29,34.24,34.26,92820.0,31.1492,31.1492,31.1038,31.122,92820.0
2018-05-10 10:55:00,34.26,34.27,34.24,34.25,37886.0,31.122,31.1311,31.1038,31.1129,37886.0
2018-05-10 11:00:00,34.25,34.29,34.24,34.28,40337.0,31.1129,31.1492,31.1038,31.1401,40337.0
2018-05-10 11:05:00,34.27,34.29,34.27,34.29,30686.0,31.1311,31.1492,31.1311,31.1492,30686.0
2018-05-10 11:10:00,34.29,34.32,34.28,34.32,68381.0,31.1492,31.1765,31.1401,31.1765,68381.0
2018-05-10 11:15:00,34.32,34.35,34.31,34.33,92111.0,31.1765,31.2037,31.1674,31.1856,92111.0
2018-05-10 11:20:00,34.33,34.35,34.32,34.34,30674.0,31.1856,31.2037,31.1765,31.1946,30674.0
2018-05-10 11:25:00,34.34,34.37,34.34,34.36,49080.0,31.1946,31.2219,31.1946,31.2128,49080.0
2018-05-10 11:30:00,34.36,34.37,34.34,34.34,35487.0,31.2128,31.2219,31.1946,31.1946,35487.0
2018-05-10 11:35:00,34.34,34.38,34.34,34.38,42650.0,31.1946,31.231,31.1946,31.231,42650.0
2018-05-10 11:40:00,34.38,34.38,34.35,34.36,32917.0,31.231,31.231,31.2037,31.2128,32917.0
2018-05-10 11:45:00,34.36,34.38,34.35,34.38,227199.0,31.2128,31.231,31.2037,31.231,227199.0
2018-05-10 11:50:00,34.38,34.38,34.35,34.35,44288.0,31.231,31.231,31.2037,31.2037,44288.0
2018-05-10 11:55:00,34.36,34.36,34.33,34.34,70443.0,31.2128,31.2128,31.1856,31.1946,70443.0
2018-05-10 12:00:00,34.34,34.34,34.32,34.32,50135.0,31.1946,31.1946,31.1765,31.1765,50135.0
2018-05-10 12:05:00,34.32,34.35,34.32,34.35,41674.0,31.1765,31.2037,31.1765,31.2037,41674.0
2018-05-10 12:10:00,34.35,34.4,34.34,34.38,81763.0,31.2037,31.2491,31.1946,31.231,81763.0
2018-05-10 12:15:00,34.37,34.39,34.37,34.39,27986.0,31.2219,31.2401,31.2219,31.2401,27986.0
2018-05-10 12:20:00,34.39,34.41,34.38,34.39,37553.0,31.2401,31.2582,31.231,31.2401,37553.0
2018-05-10 12:25:00,34.39,34.4,34.38,34.4,19750.0,31.2401,31.2491,31.231,31.2491,19750.0
2018-05-10 12:30:00,34.4,34.4,34.36,34.39,40528.0,31.2491,31.2491,31.2128,31.2401,40528.0
2018-05-10 12:35:00,34.39,34.42,34.38,34.41,38320.0,31.2401,31.2673,31.231,31.2582,38320.0
2018-05-10 12:40:00,34.41,34.41,34.38,34.39,60356.0,31.2582,31.2582,31.231,31.2401,60356.0
2018-05-10 12:45:00,34.39,34.39,34.38,34.39,17127.0,31.2401,31.2401,31.231,31.2401,17127.0
2018-05-10 12:50:00,34.39,34.39,34.36,34.36,26739.0,31.2401,31.2401,31.2128,31.2128,26739.0
2018-05-10 12:55:00,34.36,34.37,34.35,34.36,43573.0,31.2128,31.2219,31.2037,31.2128,43573.0
2018-05-10 13:00:00,34.36,34.39,34.35,34.38,40832.0,31.2128,31.2401,31.2037,31.231,40832.0
2018-05-10 13:05:00,34.39,34.39,34.38,34.39,17601.0,31.2401,31.2401,31.231,31.2401,17601.0
2018-05-10 13:10:00,34.39,34.4,34.38,34.38,11200.0,31.2401,31.2491,31.231,31.231,11200.0
2018-05-10 13:15:00,34.39,34.4,34.38,34.4,25129.0,31.2401,31.2491,31.231,31.2491,25129.0
2018-05-10 13:20:00,34.4,34.42,34.4,34.41,50806.0,31.2491,31.2673,31.2491,31.2582,50806.0
2018-05-10 13:25:00,34.41,34.41,34.36,34.37,18954.0,31.2582,31.2582,31.2128,31.2219,18954.0
2018-05-10 13:30:00,34.36,34.37,34.35,34.37,68792.0,31.2128,31.2219,31.2037,31.2219,68792.0
2018-05-10 13:35:00,34.36,34.37,34.35,34.37,10400.0,31.2128,31.2219,31.2037,31.2219,10400.0
2018-05-10 13:40:00,34.36,34.36,34.33,34.33,31010.0,31.2128,31.2128,31.1856,31.1856,31010.0
2018-05-10 13:45:00,34.33,34.34,34.32,34.34,24264.0,31.1856,31.1946,31.1765,31.1946,24264.0
2018-05-10 13:50:00,34.33,34.34,34.33,34.33,8797.0,31.1856,31.1946,31.1856,31.1856,8797.0
2018-05-10 13:55:00,34.33,34.34,34.32,34.33,23500.0,31.1856,31.1946,31.1765,31.1856,23500.0
2018-05-10 14:00:00,34.33,34.34,34.3,34.31,37985.0,31.1856,31.1946,31.1583,31.1674,37985.0
2018-05-10 14:05:00,34.31,34.33,34.3,34.33,39599.0,31.1674,31.1856,31.1583,31.1856,39599.0
2018-05-10 14:10:00,34.33,34.34,34.32,34.34,13723.0,31.1856,31.1946,31.1765,31.1946,13723.0
2018-05-10 14:15:00,34.34,34.34,34.33,34.33,9751.0,31.1946,31.1946,31.1856,31.1856,9751.0
2018-05-10 14:20:00,34.34,34.34,34.29,34.3,50726.0,31.1946,31.1946,31.1492,31.1583,50726.0
2018-05-10 14:25:00,34.3,34.31,34.29,34.3,28604.0,31.1583,31.1674,31.1492,31.1583,28604.0
2018-05-10 14:30:00,34.3,34.32,34.29,34.3,13775.0,31.1583,31.1765,31.1492,31.1583,13775.0
2018-05-10 14:35:00,34.3,34.3,34.28,34.29,21371.0,31.1583,31.1583,31.1401,31.1492,21371.0
2018-05-10 14:40:00,34.29,34.32,34.27,34.32,39770.0,31.1492,31.1765,31.1311,31.1765,39770.0
2018-05-10 14:45:00,34.32,34.37,34.32,34.37,72232.0,31.1765,31.2219,31.1765,31.2219,72232.0
2018-05-10 14:50:00,34.37,34.37,34.35,34.36,25046.0,31.2219,31.2219,31.2037,31.2128,25046.0
2018-05-10 14:55:00,34.36,34.37,34.35,34.37,36824.0,31.2128,31.2219,31.2037,31.2219,36824.0
2018-05-10 15:00:00,34.37,34.38,34.33,34.34,26755.0,31.2219,31.231,31.1856,31.1946,26755.0
2018-05-10 15:05:00,34.34,34.37,34.32,34.37,52611.0,31.1946,31.2219,31.1765,31.2219,52611.0
2018-05-10 15:10:00,34.37,34.37,34.34,34.36,45071.0,31.2219,31.2219,31.1946,31.2128,45071.0
2018-05-10 15:15:00,34.37,34.37,34.35,34.36,83071.0,31.2219,31.2219,31.2037,31.2128,83071.0
2018-05-10 15:20:00,34.36,34.38,34.33,34.34,74881.0,31.2128,31.231,31.1856,31.1946,74881.0
2018-05-10 15:25:00,34.34,34.34,34.31,34.33,53531.0,31.1946,31.1946,31.1674,31.1856,53531.0
2018-05-10 15:30:00,34.33,34.33,34.29,34.3,72128.0,31.1856,31.1856,31.1492,31.1583,72128.0
2018-05-10 15:35:00,34.3,34.3,34.29,34.29,26581.0,31.1583,31.1583,31.1492,31.1492,26581.0
2018-05-10 15:40:00,34.29,34.29,34.28,34.28,43770.0,31.1492,31.1492,31.1401,31.1401,43770.0
2018-05-10 15:45:00,34.28,34.29,34.28,34.29,50793.0,31.1401,31.1492,31.1401,31.1492,50793.0
2018-05-10 15:50:00,34.3,34.32,34.29,34.3,123267.0,31.1583,31.1765,31.1492,31.1583,123267.0
2018-05-10 15:55:00,34.31,34.35,34.29,34.35,278255.0,31.1674,31.2037,31.1492,31.2037,278255.0
2018-05-11 09:30:00,34.27,34.36,34.27,34.35,33740.0,31.1311,31.2128,31.1311,31.2037,33740.0
2018-05-11 09:35:00,34.34,34.36,34.34,34.35,66113.0,31.1946,31.2128,31.1946,31.2037,66113.0
2018-05-11 09:40:00,34.35,34.35,34.32,34.33,47147.0,31.2037,31.2037,31.1765,31.1856,47147.0
2018-05-11 09:45:00,34.33,34.35,34.31,34.31,64405.0,31.1856,31.2037,31.1674,31.1674,64405.0
2018-05-11 09:50:00,34.31,34.33,34.3,34.31,76229.0,31.1674,31.1856,31.1583,31.1674,76229.0
2018-05-11 09:55:00,34.32,34.34,34.31,34.33,15290.0,31.1765,31.1946,31.1674,31.1856,15290.0
2018-05-11 10:00:00,34.33,34.34,34.32,34.33,18572.0,31.1856,31.1946,31.1765,31.1856,18572.0
2018-05-11 10:05:00,34.33,34.34,34.31,34.32,19495.0,31.1856,31.1946,31.1674,31.1765,19495.0
2018-05-11 10:10:00,34.33,34.33,34.3,34.3,5800.0,31.1856,31.1856,31.1583,31.1583,5800.0
2018-05-11 10:15:00,34.3,34.31,34.28,34.28,16698.0,31.1583,31.1674,31.1401,31.1401,16698.0
2018-05-11 10:20:00,34.28,34.3,34.25,34.25,14061.0,31.1401,31.1583,31.1129,31.1129,14061.0
2018-05-11 10:25:00,34.26,34.28,34.25,34.26,10100.0,31.122,31.1401,31.1129,31.122,10100.0
2018-05-11 10:30:00,34.25,34.28,34.23,34.26,65375.0,31.1129,31.1401,31.0947,31.122,65375.0
2018-05-11 10:35:00,34.25,34.27,34.24,34.25,22055.0,31.1129,31.1311,31.1038,31.1129,22055.0
2018-05-11 10:40:00,34.25,34.27,34.24,34.27,10921.0,31.1129,31.1311,31.1038,31.1311,10921.0
2018-05-11 10:45:00,34.27,34.28,34.25,34.27,23066.0,31.1311,31.1401,31.1129,31.1311,23066.0
2018-05-11 10:50:00,34.27,34.27,34.25,34.26,13399.0,31.1311,31.1311,31.1129,31.122,13399.0
2018-05-11 10:55:00,34.27,34.28,34.26,34.26,14430.0,31.1311,31.1401,31.122,31.122,14430.0
2018-05-11 11:00:00,34.27,34.27,34.25,34.26,11556.0,31.1311,31.1311,31.1129,31.122,11556.0
2018-05-11 11:05:00,34.25,34.25,34.2,34.2,10729.0,31.1129,31.1129,31.0675,31.0675,10729.0
2018-05-11 11:10:00,34.2,34.2,34.17,34.17,28560.0,31.0675,31.0675,31.0402,31.0402,28560.0
2018-05-11 11:15:00,34.16,34.17,34.15,34.15,13261.0,31.0311,31.0402,31.022,31.022,13261.0
2018-05-11 11:20:00,34.14,34.17,34.14,34.16,10873.0,31.013,31.0402,31.013,31.0311,10873.0
2018-05-11 11:25:00,34.17,34.18,34.14,34.14,15835.0,31.0402,31.0493,31.013,31.013,15835.0
2018-05-11 11:30:00,34.15,34.16,34.12,34.12,33424.0,31.022,31.0311,30.9948,30.9948,33424.0
2018-05-11 11:35:00,34.12,34.15,34.11,34.12,9137.0,30.9948,31.022,30.9857,30.9948,9137.0
2018-05-11 11:40:00,34.12,34.16,34.12,34.14,25752.0,30.9948,31.0311,30.9948,31.013,25752.0
2018-05-11 11:45:00,34.14,34.14,34.11,34.11,26307.0,31.013,31.013,30.9857,30.9857,26307.0
2018-05-11 11:50:00,34.12,34.17,34.11,34.16,18751.0,30.9948,31.0402,30.9857,31.0311,18751.0
2018-05-11 11:55:00,34.16,34.2,34.15,34.19,30160.0,31.0311,31.0675,31.022,31.0584,30160.0
2018-05-11 12:00:00,34.19,34.21,34.18,34.19,21558.0,31.0584,31.0766,31.0493,31.0584,21558.0
2018-05-11 12:05:00,34.19,34.2,34.18,34.2,72404.0,31.0584,31.0675,31.0493,31.0675,72404.0
2018-05-11 12:10:00,34.2,34.21,34.17,34.18,58471.0,31.0675,31.0766,31.0402,31.0493,58471.0
2018-05-11 12:15:00,34.18,34.18,34.17,34.17,3713.0,31.0493,31.0493,31.0402,31.0402,3713.0
2018-05-11 12:20:00,34.18,34.18,34.17,34.18,1600.0,31.0493,31.0493,31.0402,31.0493,1600.0
2018-05-11 12:25:00,34.17,34.17,34.14,34.15,24001.0,31.0402,31.0402,31.013,31.022,24001.0
2018-05-11 12:30:00,34.16,34.18,34.15,34.18,4994.0,31.0311,31.0493,31.022,31.0493,4994.0
2018-05-11 12:35:00,34.18,34.19,34.15,34.16,16791.0,31.0493,31.0584,31.022,31.0311,16791.0
2018-05-11 12:40:00,34.17,34.18,34.16,34.17,19916.0,31.0402,31.0493,31.0311,31.0402,19916.0
2018-05-11 12:45:00,34.16,34.18,34.16,34.18,11453.0,31.0311,31.0493,31.0311,31.0493,11453.0
2018-05-11 12:50:00,34.18,34.19,34.18,34.18,4266.0,31.0493,31.0584,31.0493,31.0493,4266.0
2018-05-11 12:55:00,34.18,34.2,34.17,34.19,20555.0,31.0493,31.0675,31.0402,31.0584,20555.0
2018-05-11 13:00:00,34.19,34.19,34.17,34.19,20739.0,31.0584,31.0584,31.0402,31.0584,20739.0
2018-05-11 13:05:00,34.19,34.2,34.19,34.19,5691.0,31.0584,31.0675,31.0584,31.0584,5691.0
2018-05-11 13:10:00,34.19,34.19,34.18,34.18,6571.0,31.0584,31.0584,31.0493,31.0493,6571.0
2018-05-11 13:15:00,34.19,34.19,34.17,34.18,12610.0,31.0584,31.0584,31.0402,31.0493,12610.0
2018-05-11 13:20:00,34.17,34.19,34.17,34.18,4801.0,31.0402,31.0584,31.0402,31.0493,4801.0
2018-05-11 13:25:00,34.18,34.19,34.17,34.18,4602.0,31.0493,31.0584,31.0402,31.0493,4602.0
2018-05-11 13:30:00,34.18,34.19,34.17,34.18,14005.0,31.0493,31.0584,31.0402,31.0493,14005.0
2018-05-11 13:35:00,34.19,34.19,34.16,34.16,8735.0,31.0584,31.0584,31.0311,31.0311,8735.0
2018-05-11 13:40:00,34.16,34.17,34.14,34.15,24260.0,31.0311,31.0402,31.013,31.022,24260.0
2018-05-11 13:45:00,34.15,34.17,34.15,34.17,5773.0,31.022,31.0402,31.022,31.0402,5773.0
2018-05-11 13:50:00,34.17,34.18,34.16,34.18,12731.0,31.0402,31.0493,31.0311,31.0493,12731.0
2018-05-11 13:55:00,34.18,34.18,34.16,34.16,9661.0,31.0493,31.0493,31.0311,31.0311,9661.0
2018-05-11 14:00:00,34.16,34.17,34.14,34.14,3512.0,31.0311,31.0402,31.013,31.013,3512.0
2018-05-11 14:05:00,34.14,34.15,34.1,34.11,35837.0,31.013,31.022,30.9766,30.9857,35837.0
2018-05-11 14:10:00,34.11,34.11,34.1,34.1,20347.0,30.9857,30.9857,30.9766,30.9766,20347.0
2018-05-11 14:15:00,34.11,34.14,34.1,34.14,22500.0,30.9857,31.013,30.9766,31.013,22500.0
2018-05-11 14:20:00,34.13,34.15,34.13,34.15,4300.0,31.0039,31.022,31.0039,31.022,4300.0
2018-05-11 14:25:00,34.14,34.14,34.11,34.13,18100.0,31.013,31.013,30.9857,31.0039,18100.0
2018-05-11 14:30:00,34.13,34.14,34.11,34.11,12191.0,31.0039,31.013,30.9857,30.9857,12191.0
2018-05-11 14:35:00,34.11,34.13,34.11,34.13,8800.0,30.9857,31.0039,30.9857,31.0039,8800.0
2018-05-11 14:40:00,34.13,34.14,34.12,34.12,5744.0,31.0039,31.013,30.9948,30.9948,5744.0
2018-05-11 14:45:00,34.12,34.14,34.12,34.14,3420.0,30.9948,31.013,30.9948,31.013,3420.0
2018-05-11 14:50:00,34.14,34.14,34.12,34.13,5995.0,31.013,31.013,30.9948,31.0039,5995.0
2018-05-11 14:55:00,34.13,34.16,34.13,34.16,27337.0,31.0039,31.0311,31.0039,31.0311,27337.0
2018-05-11 15:00:00,34.15,34.16,34.14,34.15,13367.0,31.022,31.0311,31.013,31.022,13367.0
2018-05-11 15:05:00,34.16,34.17,34.15,34.16,13679.0,31.0311,31.0402,31.022,31.0311,13679.0
2018-05-11 15:10:00,34.16,34.17,34.16,34.17,6442.0,31.0311,31.0402,31.0311,31.0402,6442.0
2018-05-11 15:15:00,34.17,34.17,34.15,34.15,3401.0,31.0402,31.0402,31.022,31.022,3401.0
2018-05-11 15:20:00,34.15,34.16,34.14,34.15,20268.0,31.022,31.0311,31.013,31.022,20268.0
2018-05-11 15:25:00,34.15,34.17,34.15,34.16,7674.0,31.022,31.0402,31.022,31.0311,7674.0
2018-05-11 15:30:00,34.16,34.18,34.15,34.18,35902.0,31.0311,31.0493,31.022,31.0493,35902.0
2018-05-11 15:35:00,34.18,34.19,34.17,34.18,13319.0,31.0493,31.0584,31.0402,31.0493,13319.0
2018-05-11 15:40:00,34.19,34.19,34.18,34.18,6208.0,31.0584,31.0584,31.0493,31.0493,6208.0
2018-05-11 15:45:00,34.18,34.18,34.16,34.17,17336.0,31.0493,31.0493,31.0311,31.0402,17336.0
2018-05-11 15:50:00,34.18,34.18,34.16,34.17,37714.0,31.0493,31.0493,31.0311,31.0402,37714.0
2018-05-11 15:55:00,34.16,34.2,34.16,34.18,151891.0,31.0311,31.0675,31.0311,31.0493,151891.0
2018-05-14 09:30:00,34.08,34.09,34.03,34.09,46778.0,30.9585,30.9675,30.913,30.9675,46778.0
2018-05-14 09:35:00,34.08,34.08,34.03,34.05,45226.0,30.9585,30.9585,30.913,30.9312,45226.0
2018-05-14 09:40:00,34.05,34.09,34.04,34.09,24501.0,30.9312,30.9675,30.9221,30.9675,24501.0
2018-05-14 09:45:00,34.09,34.11,34.08,34.09,72671.0,30.9675,30.9857,30.9585,30.9675,72671.0
2018-05-14 09:50:00,34.1,34.13,34.09,34.12,34558.0,30.9766,31.0039,30.9675,30.9948,34558.0
2018-05-14 09:55:00,34.12,34.12,34.1,34.12,10735.0,30.9948,30.9948,30.9766,30.9948,10735.0
2018-05-14 10:00:00,34.12,34.12,34.08,34.09,18603.0,30.9948,30.9948,30.9585,30.9675,18603.0
2018-05-14 10:05:00,34.09,34.11,34.05,34.09,37876.0,30.9675,30.9857,30.9312,30.9675,37876.0
2018-05-14 10:10:00,34.09,34.14,34.08,34.13,51745.0,30.9675,31.013,30.9585,31.0039,51745.0
2018-05-14 10:15:00,34.13,34.14,34.11,34.11,15586.0,31.0039,31.013,30.9857,30.9857,15586.0
2018-05-14 10:20:00,34.1,34.11,34.09,34.09,56190.0,30.9766,30.9857,30.9675,30.9675,56190.0
2018-05-14 10:25:00,34.09,34.11,34.09,34.11,15041.0,30.9675,30.9857,30.9675,30.9857,15041.0
2018-05-14 10:30:00,34.11,34.13,34.1,34.13,16147.0,30.9857,31.0039,30.9766,31.0039,16147.0
2018-05-14 10:35:00,34.12,34.12,34.1,34.11,9488.0,30.9948,30.9948,30.9766,30.9857,9488.0
2018-05-14 10:40:00,34.11,34.13,34.11,34.12,10750.0,30.9857,31.0039,30.9857,30.9948,10750.0
2018-05-14 10:45:00,34.12,34.12,34.1,34.11,3791.0,30.9948,30.9948,30.9766,30.9857,3791.0
2018-05-14 10:50:00,34.11,34.11,34.1,34.11,7255.0,30.9857,30.9857,30.9766,30.9857,7255.0
2018-05-14 10:55:00,34.1,34.11,34.09,34.09,15965.0,30.9766,30.9857,30.9675,30.9675,15965.0
2018-05-14 11:00:00,34.09,34.11,34.09,34.11,28552.0,30.9675,30.9857,30.9675,30.9857,28552.0
2018-05-14 11:05:00,34.11,34.12,34.1,34.12,19523.0,30.9857,30.9948,30.9766,30.9948,19523.0
2018-05-14 11:10:00,34.12,34.13,34.11,34.12,19890.0,30.9948,31.0039,30.9857,30.9948,19890.0
2018-05-14 11:15:00,34.12,34.13,34.11,34.12,8667.0,30.9948,31.0039,30.9857,30.9948,8667.0
2018-05-14 11:20:00,34.11,34.13,34.09,34.09,45704.0,30.9857,31.0039,30.9675,30.9675,45704.0
2018-05-14 11:25:00,34.09,34.1,34.09,34.09,5125.0,30.9675,30.9766,30.9675,30.9675,5125.0
2018-05-14 11:30:00,34.09,34.1,34.08,34.1,48297.0,30.9675,30.9766,30.9585,30.9766,48297.0
2018-05-14 11:35:00,34.09,34.11,34.09,34.11,20511.0,30.9675,30.9857,30.9675,30.9857,20511.0
2018-05-14 11:40:00,34.1,34.11,34.09,34.11,19784.0,30.9766,30.9857,30.9675,30.9857,19784.0
2018-05-14 11:45:00,34.11,34.11,34.1,34.11,6400.0,30.9857,30.9857,30.9766,30.9857,6400.0
2018-05-14 11:50:00,34.11,34.11,34.1,34.1,7642.0,30.9857,30.9857,30.9766,30.9766,7642.0
2018-05-14 11:55:00,34.11,34.11,34.07,34.08,30594.0,30.9857,30.9857,30.9494,30.9585,30594.0
2018-05-14 12:00:00,34.08,34.1,34.07,34.08,23120.0,30.9585,30.9766,30.9494,30.9585,23120.0
2018-05-14 12:05:00,34.08,34.1,34.07,34.09,12600.0,30.9585,30.9766,30.9494,30.9675,12600.0
2018-05-14 12:10:00,34.09,34.11,34.09,34.1,24482.0,30.9675,30.9857,30.9675,30.9766,24482.0
2018-05-14 12:15:00,34.11,34.13,34.1,34.12,35332.0,30.9857,31.0039,30.9766,30.9948,35332.0
2018-05-14 12:20:00,34.12,34.12,34.1,34.1,8128.0,30.9948,30.9948,30.9766,30.9766,8128.0
2018-05-14 12:25:00,34.1,34.11,34.08,34.08,20048.0,30.9766,30.9857,30.9585,30.9585,20048.0
2018-05-14 12:30:00,34.08,34.1,34.08,34.09,16793.0,30.9585,30.9766,30.9585,30.9675,16793.0
2018-05-14 12:35:00,34.09,34.1,34.09,34.09,1600.0,30.9675,30.9766,30.9675,30.9675,1600.0
2018-05-14 12:40:00,34.09,34.1,34.06,34.07,15296.0,30.9675,30.9766,30.9403,30.9494,15296.0
2018-05-14 12:45:00,34.07,34.08,34.06,34.07,35110.0,30.9494,30.9585,30.9403,30.9494,35110.0
2018-05-14 12:50:00,34.07,34.08,34.05,34.05,29308.0,30.9494,30.9585,30.9312,30.9312,29308.0
2018-05-14 12:55:00,34.05,34.06,34.04,34.04,19740.0,30.9312,30.9403,30.9221,30.9221,19740.0
2018-05-14 13:00:00,34.04,34.05,34.03,34.04,30304.0,30.9221,30.9312,30.913,30.9221,30304.0
2018-05-14 13:05:00,34.05,34.05,34.04,34.04,8880.0,30.9312,30.9312,30.9221,30.9221,8880.0
2018-05-14 13:10:00,34.03,34.04,34.02,34.03,12753.0,30.913,30.9221,30.904,30.913,12753.0
2018-05-14 13:15:00,34.02,34.02,33.97,33.98,44726.0,30.904,30.904,30.8585,30.8676,44726.0
2018-05-14 13:20:00,33.99,34.0,33.98,34.0,8727.0,30.8767,30.8858,30.8676,30.8858,8727.0
2018-05-14 13:25:00,34.0,34.01,33.98,34.01,39019.0,30.8858,30.8949,30.8676,30.8949,39019.0
2018-05-14 13:30:00,34.0,34.02,33.98,34.01,25151.0,30.8858,30.904,30.8676,30.8949,25151.0
2018-05-14 13:35:00,34.01,34.02,34.0,34.01,8841.0,30.8949,30.904,30.8858,30.8949,8841.0
2018-05-14 13:40:00,34.01,34.02,34.01,34.01,2650.0,30.8949,30.904,30.8949,30.8949,2650.0
2018-05-14 13:45:00,34.02,34.02,33.99,33.99,44964.0,30.904,30.904,30.8767,30.8767,44964.0
2018-05-14 13:50:00,34.0,34.0,33.99,33.99,12600.0,30.8858,30.8858,30.8767,30.8767,12600.0
2018-05-14 13:55:00,33.99,33.99,33.97,33.97,33921.0,30.8767,30.8767,30.8585,30.8585,33921.0
2018-05-14 14:00:00,33.97,33.98,33.96,33.96,13943.0,30.8585,30.8676,30.8495,30.8495,13943.0
2018-05-14 14:05:00,33.96,33.97,33.95,33.95,27115.0,30.8495,30.8585,30.8404,30.8404,27115.0
2018-05-14 14:10:00,33.95,33.96,33.95,33.96,17702.0,30.8404,30.8495,30.8404,30.8495,17702.0
2018-05-14 14:15:00,33.96,33.96,33.94,33.96,37288.0,30.8495,30.8495,30.8313,30.8495,37288.0
2018-05-14 14:20:00,33.95,33.98,33.95,33.98,13272.0,30.8404,30.8676,30.8404,30.8676,13272.0
2018-05-14 14:25:00,33.97,34.01,33.97,34.0,17989.0,30.8585,30.8949,30.8585,30.8858,17989.0
2018-05-14 14:30:00,34.0,34.01,34.0,34.0,23876.0,30.8858,30.8949,30.8858,30.8858,23876.0
2018-05-14 14:35:00,34.0,34.03,34.0,34.02,33358.0,30.8858,30.913,30.8858,30.904,33358.0
2018-05-14 14:40:00,34.02,34.03,34.0,34.01,7435.0,30.904,30.913,30.8858,30.8949,7435.0
2018-05-14 14:45:00,34.01,34.03,34.0,34.01,42482.0,30.8949,30.913,30.8858,30.8949,42482.0
2018-05-14 14:50:00,34.0,34.02,34.0,34.02,10182.0,30.8858,30.904,30.8858,30.904,10182.0
2018-05-14 14:55:00,34.01,34.02,34.01,34.01,5600.0,30.8949,30.904,30.8949,30.8949,5600.0
2018-05-14 15:00:00,34.01,34.03,34.01,34.02,17050.0,30.8949,30.913,30.8949,30.904,17050.0
2018-05-14 15:05:00,34.02,34.03,34.01,34.03,24962.0,30.904,30.913,30.8949,30.913,24962.0
2018-05-14 15:10:00,34.04,34.05,34.03,34.04,11704.0,30.9221,30.9312,30.913,30.9221,11704.0
2018-05-14 15:15:00,34.03,34.03,34.02,34.03,19018.0,30.913,30.913,30.904,30.913,19018.0
2018-05-14 15:20:00,34.03,34.04,34.02,34.04,17759.0,30.913,30.9221,30.904,30.9221,17759.0
2018-05-14 15:25:00,34.04,34.04,34.03,34.04,2121.0,30.9221,30.9221,30.913,30.9221,2121.0
2018-05-14 15:30:00,34.04,34.04,34.01,34.01,17225.0,30.9221,30.9221,30.8949,30.8949,17225.0
2018-05-14 15:35:00,34.01,34.01,33.98,33.98,66800.0,30.8949,30.8949,30.8676,30.8676,66800.0
2018-05-14 15:40:00,33.98,33.98,33.96,33.97,74696.0,30.8676,30.8676,30.8495,30.8585,74696.0
2018-05-14 15:45:00,33.96,33.96,33.94,33.94,49334.0,30.8495,30.8495,30.8313,30.8313,49334.0
2018-05-14 15:50:00,33.94,33.95,33.92,33.93,94905.0,30.8313,30.8404,30.8131,30.8222,94905.0
2018-05-14 15:55:00,33.93,33.93,33.89,33.9,305423.0,30.8222,30.8222,30.7859,30.7949,305423.0
2018-05-15 09:30:00,33.43,33.58,33.41,33.43,91783.0,30.368,30.5043,30.3498,30.368,91783.0
2018-05-15 09:35:00,33.43,33.43,33.4,33.41,45743.0,30.368,30.368,30.3407,30.3498,45743.0
2018-05-15 09:40:00,33.42,33.43,33.38,33.39,52189.0,30.3589,30.368,30.3226,30.3317,52189.0
2018-05-15 09:45:00,33.39,33.41,33.37,33.39,90393.0,30.3317,30.3498,30.3135,30.3317,90393.0
2018-05-15 09:50:00,33.39,33.4,33.36,33.37,52447.0,30.3317,30.3407,30.3044,30.3135,52447.0
2018-05-15 09:55:00,33.36,33.36,33.34,33.36,85390.0,30.3044,30.3044,30.2862,30.3044,85390.0
2018-05-15 10:00:00,33.35,33.41,33.34,33.4,94200.0,30.2953,30.3498,30.2862,30.3407,94200.0
2018-05-15 10:05:00,33.41,33.45,33.4,33.44,158627.0,30.3498,30.3862,30.3407,30.3771,158627.0
2018-05-15 10:10:00,33.44,33.46,33.43,33.46,59490.0,30.3771,30.3952,30.368,30.3952,59490.0
2018-05-15 10:15:00,33.45,33.46,33.44,33.45,40017.0,30.3862,30.3952,30.3771,30.3862,40017.0
2018-05-15 10:20:00,33.46,33.48,33.45,33.48,30000.0,30.3952,30.4134,30.3862,30.4134,30000.0
2018-05-15 10:25:00,33.49,33.52,33.48,33.5,48742.0,30.4225,30.4498,30.4134,30.4316,48742.0
2018-05-15 10:30:00,33.51,33.56,33.5,33.55,44559.0,30.4407,30.4861,30.4316,30.477,44559.0
2018-05-15 10:35:00,33.55,33.58,33.55,33.57,38318.0,30.477,30.5043,30.477,30.4952,38318.0
2018-05-15 10:40:00,33.57,33.57,33.52,33.54,60650.0,30.4952,30.4952,30.4498,30.4679,60650.0
2018-05-15 10:45:00,33.54,33.55,33.52,33.52,48030.0,30.4679,30.477,30.4498,30.4498,48030.0
2018-05-15 10:50:00,33.52,33.54,33.51,33.51,30550.0,30.4498,30.4679,30.4407,30.4407,30550.0
2018-05-15 10:55:00,33.51,33.53,33.48,33.51,59567.0,30.4407,30.4588,30.4134,30.4407,59567.0
2018-05-15 11:00:00,33.5,33.53,33.48,33.48,23811.0,30.4316,30.4588,30.4134,30.4134,23811.0
2018-05-15 11:05:00,33.48,33.5,33.48,33.48,28118.0,30.4134,30.4316,30.4134,30.4134,28118.0
2018-05-15 11:10:00,33.48,33.5,33.46,33.47,34550.0,30.4134,30.4316,30.3952,30.4043,34550.0
2018-05-15 11:15:00,33.48,33.51,33.47,33.51,30285.0,30.4134,30.4407,30.4043,30.4407,30285.0
2018-05-15 11:20:00,33.5,33.51,33.47,33.48,26924.0,30.4316,30.4407,30.4043,30.4134,26924.0
2018-05-15 11:25:00,33.47,33.47,33.45,33.47,33286.0,30.4043,30.4043,30.3862,30.4043,33286.0
2018-05-15 11:30:00,33.47,33.54,33.46,33.52,78161.0,30.4043,30.4679,30.3952,30.4498,78161.0
2018-05-15 11:35:00,33.52,33.55,33.52,33.54,21531.0,30.4498,30.477,30.4498,30.4679,21531.0
2018-05-15 11:40:00,33.54,33.55,33.52,33.52,81222.0,30.4679,30.477,30.4498,30.4498,81222.0
2018-05-15 11:45:00,33.52,33.55,33.52,33.54,25668.0,30.4498,30.477,30.4498,30.4679,25668.0
2018-05-15 11:50:00,33.55,33.55,33.51,33.52,38408.0,30.477,30.477,30.4407,30.4498,38408.0
2018-05-15 11:55:00,33.51,33.52,33.48,33.48,50967.0,30.4407,30.4498,30.4134,30.4134,50967.0
2018-05-15 12:00:00,33.48,33.49,33.47,33.49,24912.0,30.4134,30.4225,30.4043,30.4225,24912.0
2018-05-15 12:05:00,33.48,33.5,33.47,33.48,23629.0,30.4134,30.4316,30.4043,30.4134,23629.0
2018-05-15 12:10:00,33.48,33.48,33.44,33.45,73125.0,30.4134,30.4134,30.3771,30.3862,73125.0
2018-05-15 12:15:00,33.46,33.47,33.45,33.47,9706.0,30.3952,30.4043,30.3862,30.4043,9706.0
2018-05-15 12:20:00,33.47,33.48,33.46,33.46,13140.0,30.4043,30.4134,30.3952,30.3952,13140.0
2018-05-15 12:25:00,33.46,33.49,33.46,33.48,9365.0,30.3952,30.4225,30.3952,30.4134,9365.0
2018-05-15 12:30:00,33.49,33.54,33.49,33.52,46973.0,30.4225,30.4679,30.4225,30.4498,46973.0
2018-05-15 12:35:00,33.53,33.54,33.52,33.54,37057.0,30.4588,30.4679,30.4498,30.4679,37057.0
2018-05-15 12:40:00,33.54,33.54,33.53,33.53,9419.0,30.4679,30.4679,30.4588,30.4588,9419.0
2018-05-15 12:45:00,33.54,33.56,33.53,33.54,42984.0,30.4679,30.4861,30.4588,30.4679,42984.0
2018-05-15 12:50:00,33.54,33.55,33.53,33.54,8819.0,30.4679,30.477,30.4588,30.4679,8819.0
2018-05-15 12:55:00,33.55,33.56,33.53,33.53,13818.0,30.477,30.4861,30.4588,30.4588,13818.0
2018-05-15 13:00:00,33.53,33.54,33.49,33.51,21606.0,30.4588,30.4679,30.4225,30.4407,21606.0
2018-05-15 13:05:00,33.51,33.52,33.49,33.5,10578.0,30.4407,30.4498,30.4225,30.4316,10578.0
2018-05-15 13:10:00,33.5,33.5,33.48,33.48,4308.0,30.4316,30.4316,30.4134,30.4134,4308.0
2018-05-15 13:15:00,33.48,33.49,33.46,33.48,13450.0,30.4134,30.4225,30.3952,30.4134,13450.0
2018-05-15 13:20:00,33.48,33.48,33.45,33.47,15160.0,30.4134,30.4134,30.3862,30.4043,15160.0
2018-05-15 13:25:00,33.47,33.48,33.46,33.47,14255.0,30.4043,30.4134,30.3952,30.4043,14255.0
2018-05-15 13:30:00,33.47,33.47,33.45,33.46,39132.0,30.4043,30.4043,30.3862,30.3952,39132.0
2018-05-15 13:35:00,33.47,33.47,33.45,33.45,6900.0,30.4043,30.4043,30.3862,30.3862,6900.0
2018-05-15 13:40:00,33.45,33.47,33.45,33.47,23265.0,30.3862,30.4043,30.3862,30.4043,23265.0
2018-05-15 13:45:00,33.47,33.49,33.45,33.48,14111.0,30.4043,30.4225,30.3862,30.4134,14111.0
2018-05-15 13:50:00,33.49,33.49,33.47,33.48,5953.0,30.4225,30.4225,30.4043,30.4134,5953.0
2018-05-15 13:55:00,33.48,33.48,33.43,33.44,24105.0,30.4134,30.4134,30.368,30.3771,24105.0
2018-05-15 14:00:00,33.44,33.46,33.42,33.46,34077.0,30.3771,30.3952,30.3589,30.3952,34077.0
2018-05-15 14:05:00,33.45,33.46,33.42,33.43,23898.0,30.3862,30.3952,30.3589,30.368,23898.0
2018-05-15 14:10:00,33.43,33.45,33.42,33.44,24470.0,30.368,30.3862,30.3589,30.3771,24470.0
2018-05-15 14:15:00,33.44,33.44,33.42,33.43,40915.0,30.3771,30.3771,30.3589,30.368,40915.0
2018-05-15 14:20:00,33.43,33.43,33.4,33.41,26162.0,30.368,30.368,30.3407,30.3498,26162.0
2018-05-15 14:25:00,33.41,33.44,33.39,33.42,54175.0,30.3498,30.3771,30.3317,30.3589,54175.0
2018-05-15 14:30:00,33.42,33.48,33.41,33.48,32397.0,30.3589,30.4134,30.3498,30.4134,32397.0
2018-05-15 14:35:00,33.48,33.5,33.45,33.46,36627.0,30.4134,30.4316,30.3862,30.3952,36627.0
2018-05-15 14:40:00,33.46,33.46,33.45,33.45,8242.0,30.3952,30.3952,30.3862,30.3862,8242.0
2018-05-15 14:45:00,33.45,33.46,33.42,33.42,26013.0,30.3862,30.3952,30.3589,30.3589,26013.0
2018-05-15 14:50:00,33.43,33.44,33.42,33.43,23532.0,30.368,30.3771,30.3589,30.368,23532.0
2018-05-15 14:55:00,33.43,33.43,33.39,33.41,48306.0,30.368,30.368,30.3317,30.3498,48306.0
2018-05-15 15:00:00,33.42,33.43,33.4,33.41,21712.0,30.3589,30.368,30.3407,30.3498,21712.0
2018-05-15 15:05:00,33.41,33.41,33.39,33.4,31418.0,30.3498,30.3498,30.3317,30.3407,31418.0
2018-05-15 15:10:00,33.4,33.41,33.38,33.39,50143.0,30.3407,30.3498,30.3226,30.3317,50143.0
2018-05-15 15:15:00,33.39,33.4,33.37,33.38,47311.0,30.3317,30.3407,30.3135,30.3226,47311.0
2018-05-15 15:20:00,33.38,33.38,33.37,33.37,34082.0,30.3226,30.3226,30.3135,30.3135,34082.0
2018-05-15 15:25:00,33.38,33.39,33.36,33.37,59281.0,30.3226,30.3317,30.3044,30.3135,59281.0
2018-05-15 15:30:00,33.37,33.39,33.36,33.39,57366.0,30.3135,30.3317,30.3044,30.3317,57366.0
2018-05-15 15:35:00,33.39,33.4,33.38,33.38,64289.0,30.3317,30.3407,30.3226,30.3226,64289.0
2018-05-15 15:40:00,33.38,33.39,33.36,33.39,71179.0,30.3226,30.3317,30.3044,30.3317,71179.0
2018-05-15 15:45:00,33.38,33.39,33.37,33.38,62696.0,30.3226,30.3317,30.3135,30.3226,62696.0
2018-05-15 15:50:00,33.39,33.41,33.38,33.39,146695.0,30.3317,30.3498,30.3226,30.3317,146695.0
2018-05-15 15:55:00,33.39,33.41,33.37,33.41,530139.0,30.3317,30.3498,30.3135,30.3498,530139.0
2018-05-16 09:30:00,33.64,33.75,33.64,33.73,183293.0,30.5588,30.6587,30.5588,30.6405,183293.0
2018-05-16 09:35:00,33.74,33.76,33.72,33.75,78116.0,30.6496,30.6678,30.6314,30.6587,78116.0
2018-05-16 09:40:00,33.75,33.75,33.71,33.72,48353.0,30.6587,30.6587,30.6223,30.6314,48353.0
2018-05-16 09:45:00,33.72,33.77,33.72,33.77,88324.0,30.6314,30.6769,30.6314,30.6769,88324.0
2018-05-16 09:50:00,33.77,33.78,33.75,33.77,42344.0,30.6769,30.6859,30.6587,30.6769,42344.0
2018-05-16 09:55:00,33.78,33.79,33.74,33.77,92116.0,30.6859,30.695,30.6496,30.6769,92116.0
2018-05-16 10:00:00,33.77,33.78,33.74,33.75,108877.0,30.6769,30.6859,30.6496,30.6587,108877.0
2018-05-16 10:05:00,33.75,33.76,33.72,33.73,81788.0,30.6587,30.6678,30.6314,30.6405,81788.0
2018-05-16 10:10:00,33.73,33.74,33.7,33.72,46233.0,30.6405,30.6496,30.6133,30.6314,46233.0
2018-05-16 10:15:00,33.71,33.73,33.7,33.7,66677.0,30.6223,30.6405,30.6133,30.6133,66677.0
2018-05-16 10:20:00,33.7,33.72,33.69,33.71,39100.0,30.6133,30.6314,30.6042,30.6223,39100.0
2018-05-16 10:25:00,33.72,33.72,33.68,33.69,37089.0,30.6314,30.6314,30.5951,30.6042,37089.0
2018-05-16 10:30:00,33.69,33.73,33.69,33.73,109312.0,30.6042,30.6405,30.6042,30.6405,109312.0
2018-05-16 10:35:00,33.73,33.77,33.73,33.75,100430.0,30.6405,30.6769,30.6405,30.6587,100430.0
2018-05-16 10:40:00,33.74,33.79,33.74,33.78,59751.0,30.6496,30.695,30.6496,30.6859,59751.0
2018-05-16 10:45:00,33.79,33.8,33.78,33.79,79922.0,30.695,30.7041,30.6859,30.695,79922.0
2018-05-16 10:50:00,33.79,33.79,33.76,33.76,60455.0,30.695,30.695,30.6678,30.6678,60455.0
2018-05-16 10:55:00,33.77,33.78,33.75,33.78,36191.0,30.6769,30.6859,30.6587,30.6859,36191.0
2018-05-16 11:00:00,33.77,33.78,33.76,33.77,29519.0,30.6769,30.6859,30.6678,30.6769,29519.0
2018-05-16 11:05:00,33.77,33.77,33.76,33.77,20150.0,30.6769,30.6769,30.6678,30.6769,20150.0
2018-05-16 11:10:00,33.77,33.78,33.76,33.78,57255.0,30.6769,30.6859,30.6678,30.6859,57255.0
2018-05-16 11:15:00,33.78,33.78,33.76,33.76,31623.0,30.6859,30.6859,30.6678,30.6678,31623.0
2018-05-16 11:20:00,33.77,33.78,33.74,33.74,18650.0,30.6769,30.6859,30.6496,30.6496,18650.0
2018-05-16 11:25:00,33.74,33.74,33.71,33.74,34971.0,30.6496,30.6496,30.6223,30.6496,34971.0
2018-05-16 11:30:00,33.73,33.74,33.73,33.74,3647.0,30.6405,30.6496,30.6405,30.6496,3647.0
2018-05-16 11:35:00,33.73,33.74,33.72,33.73,14288.0,30.6405,30.6496,30.6314,30.6405,14288.0
2018-05-16 11:40:00,33.73,33.74,33.73,33.74,1400.0,30.6405,30.6496,30.6405,30.6496,1400.0
2018-05-16 11:45:00,33.74,33.76,33.73,33.76,33557.0,30.6496,30.6678,30.6405,30.6678,33557.0
2018-05-16 11:50:00,33.76,33.77,33.75,33.76,8252.0,30.6678,30.6769,30.6587,30.6678,8252.0
2018-05-16 11:55:00,33.76,33.76,33.74,33.76,32517.0,30.6678,30.6678,30.6496,30.6678,32517.0
2018-05-16 12:00:00,33.76,33.78,33.76,33.77,13934.0,30.6678,30.6859,30.6678,30.6769,13934.0
2018-05-16 12:05:00,33.77,33.81,33.76,33.81,52276.0,30.6769,30.7132,30.6678,30.7132,52276.0
2018-05-16 12:10:00,33.81,33.81,33.79,33.79,23757.0,30.7132,30.7132,30.695,30.695,23757.0
2018-05-16 12:15:00,33.79,33.8,33.78,33.78,28675.0,30.695,30.7041,30.6859,30.6859,28675.0
2018-05-16 12:20:00,33.78,33.78,33.77,33.78,12286.0,30.6859,30.6859,30.6769,30.6859,12286.0
2018-05-16 12:25:00,33.78,33.8,33.77,33.79,32576.0,30.6859,30.7041,30.6769,30.695,32576.0
2018-05-16 12:30:00,33.79,33.82,33.79,33.82,30457.0,30.695,30.7223,30.695,30.7223,30457.0
2018-05-16 12:35:00,33.82,33.82,33.81,33.82,17422.0,30.7223,30.7223,30.7132,30.7223,17422.0
2018-05-16 12:40:00,33.82,33.83,33.81,33.81,11836.0,30.7223,30.7314,30.7132,30.7132,11836.0
2018-05-16 12:45:00,33.82,33.82,33.8,33.81,14301.0,30.7223,30.7223,30.7041,30.7132,14301.0
2018-05-16 12:50:00,33.81,33.84,33.8,33.84,22543.0,30.7132,30.7404,30.7041,30.7404,22543.0
2018-05-16 12:55:00,33.84,33.84,33.82,33.84,18979.0,30.7404,30.7404,30.7223,30.7404,18979.0
2018-05-16 13:00:00,33.84,33.84,33.83,33.83,4409.0,30.7404,30.7404,30.7314,30.7314,4409.0
2018-05-16 13:05:00,33.84,33.84,33.82,33.83,4306.0,30.7404,30.7404,30.7223,30.7314,4306.0
2018-05-16 13:10:00,33.83,33.83,33.81,33.83,9700.0,30.7314,30.7314,30.7132,30.7314,9700.0
2018-05-16 13:15:00,33.83,33.85,33.82,33.84,11079.0,30.7314,30.7495,30.7223,30.7404,11079.0
2018-05-16 13:20:00,33.84,33.84,33.82,33.82,12543.0,30.7404,30.7404,30.7223,30.7223,12543.0
2018-05-16 13:25:00,33.82,33.84,33.81,33.84,42552.0,30.7223,30.7404,30.7132,30.7404,42552.0
2018-05-16 13:30:00,33.84,33.85,33.83,33.84,7483.0,30.7404,30.7495,30.7314,30.7404,7483.0
2018-05-16 13:35:00,33.84,33.84,33.82,33.83,22202.0,30.7404,30.7404,30.7223,30.7314,22202.0
2018-05-16 13:40:00,33.83,33.85,33.81,33.81,18684.0,30.7314,30.7495,30.7132,30.7132,18684.0
2018-05-16 13:45:00,33.82,33.83,33.81,33.83,7305.0,30.7223,30.7314,30.7132,30.7314,7305.0
2018-05-16 13:50:00,33.83,33.83,33.81,33.82,4764.0,30.7314,30.7314,30.7132,30.7223,4764.0
2018-05-16 13:55:00,33.82,33.83,33.82,33.83,13458.0,30.7223,30.7314,30.7223,30.7314,13458.0
2018-05-16 14:00:00,33.83,33.84,33.82,33.84,21461.0,30.7314,30.7404,30.7223,30.7404,21461.0
2018-05-16 14:05:00,33.84,33.84,33.82,33.83,42147.0,30.7404,30.7404,30.7223,30.7314,42147.0
2018-05-16 14:10:00,33.83,33.84,33.82,33.84,20632.0,30.7314,30.7404,30.7223,30.7404,20632.0
2018-05-16 14:15:00,33.84,33.84,33.82,33.83,19200.0,30.7404,30.7404,30.7223,30.7314,19200.0
2018-05-16 14:20:00,33.83,33.83,33.82,33.83,7083.0,30.7314,30.7314,30.7223,30.7314,7083.0
2018-05-16 14:25:00,33.83,33.83,33.81,33.82,11073.0,30.7314,30.7314,30.7132,30.7223,11073.0
2018-05-16 14:30:00,33.82,33.82,33.81,33.81,22092.0,30.7223,30.7223,30.7132,30.7132,22092.0
2018-05-16 14:35:00,33.82,33.82,33.81,33.82,5451.0,30.7223,30.7223,30.7132,30.7223,5451.0
2018-05-16 14:40:00,33.82,33.83,33.81,33.83,26446.0,30.7223,30.7314,30.7132,30.7314,26446.0
2018-05-16 14:45:00,33.83,33.83,33.81,33.83,35262.0,30.7314,30.7314,30.7132,30.7314,35262.0
2018-05-16 14:50:00,33.82,33.83,33.8,33.82,60981.0,30.7223,30.7314,30.7041,30.7223,60981.0
2018-05-16 14:55:00,33.81,33.83,33.81,33.83,18620.0,30.7132,30.7314,30.7132,30.7314,18620.0
2018-05-16 15:00:00,33.83,33.83,33.8,33.82,29242.0,30.7314,30.7314,30.7041,30.7223,29242.0
2018-05-16 15:05:00,33.82,33.82,33.8,33.8,20133.0,30.7223,30.7223,30.7041,30.7041,20133.0
2018-05-16 15:10:00,33.8,33.83,33.8,33.83,44150.0,30.7041,30.7314,30.7041,30.7314,44150.0
2018-05-16 15:15:00,33.83,33.84,33.79,33.8,132390.0,30.7314,30.7404,30.695,30.7041,132390.0
2018-05-16 15:20:00,33.8,33.8,33.79,33.8,24509.0,30.7041,30.7041,30.695,30.7041,24509.0
2018-05-16 15:25:00,33.8,33.8,33.79,33.8,17651.0,30.7041,30.7041,30.695,30.7041,17651.0
2018-05-16 15:30:00,33.79,33.8,33.78,33.79,30866.0,30.695,30.7041,30.6859,30.695,30866.0
2018-05-16 15:35:00,33.79,33.79,33.78,33.79,16237.0,30.695,30.695,30.6859,30.695,16237.0
2018-05-16 15:40:00,33.79,33.79,33.77,33.77,42502.0,30.695,30.695,30.6769,30.6769,42502.0
2018-05-16 15:45:00,33.77,33.78,33.74,33.74,93744.0,30.6769,30.6859,30.6496,30.6496,93744.0
2018-05-16 15:50:00,33.75,33.77,33.74,33.76,52085.0,30.6587,30.6769,30.6496,30.6678,52085.0
2018-05-16 15:55:00,33.77,33.8,33.75,33.8,315695.0,30.6769,30.7041,30.6587,30.7041,315695.0
2018-05-17 09:30:00,33.49,33.54,33.41,33.42,169631.0,30.4225,30.4679,30.3498,30.3589,169631.0
2018-05-17 09:35:00,33.42,33.44,33.4,33.4,79389.0,30.3589,30.3771,30.3407,30.3407,79389.0
2018-05-17 09:40:00,33.4,33.4,33.37,33.4,133347.0,30.3407,30.3407,30.3135,30.3407,133347.0
2018-05-17 09:45:00,33.4,33.45,33.39,33.45,61807.0,30.3407,30.3862,30.3317,30.3862,61807.0
2018-05-17 09:50:00,33.45,33.46,33.43,33.44,61662.0,30.3862,30.3952,30.368,30.3771,61662.0
2018-05-17 09:55:00,33.44,33.44,33.43,33.44,37357.0,30.3771,30.3771,30.368,30.3771,37357.0
2018-05-17 10:00:00,33.43,33.46,33.42,33.46,81517.0,30.368,30.3952,30.3589,30.3952,81517.0
2018-05-17 10:05:00,33.45,33.49,33.45,33.48,112077.0,30.3862,30.4225,30.3862,30.4134,112077.0
2018-05-17 10:10:00,33.48,33.48,33.46,33.46,16737.0,30.4134,30.4134,30.3952,30.3952,16737.0
2018-05-17 10:15:00,33.46,33.47,33.45,33.46,97360.0,30.3952,30.4043,30.3862,30.3952,97360.0
2018-05-17 10:20:00,33.46,33.49,33.46,33.48,34849.0,30.3952,30.4225,30.3952,30.4134,34849.0
2018-05-17 10:25:00,33.48,33.51,33.48,33.51,85411.0,30.4134,30.4407,30.4134,30.4407,85411.0
2018-05-17 10:30:00,33.51,33.52,33.49,33.52,38821.0,30.4407,30.4498,30.4225,30.4498,38821.0
2018-05-17 10:35:00,33.52,33.55,33.51,33.51,26536.0,30.4498,30.477,30.4407,30.4407,26536.0
2018-05-17 10:40:00,33.51,33.52,33.51,33.51,28164.0,30.4407,30.4498,30.4407,30.4407,28164.0
2018-05-17 10:45:00,33.52,33.52,33.48,33.5,39924.0,30.4498,30.4498,30.4134,30.4316,39924.0
2018-05-17 10:50:00,33.51,33.51,33.5,33.51,82987.0,30.4407,30.4407,30.4316,30.4407,82987.0
2018-05-17 10:55:00,33.51,33.51,33.49,33.5,51238.0,30.4407,30.4407,30.4225,30.4316,51238.0
2018-05-17 11:00:00,33.5,33.5,33.46,33.46,70082.0,30.4316,30.4316,30.3952,30.3952,70082.0
2018-05-17 11:05:00,33.47,33.47,33.45,33.46,79889.0,30.4043,30.4043,30.3862,30.3952,79889.0
2018-05-17 11:10:00,33.45,33.46,33.44,33.44,67740.0,30.3862,30.3952,30.3771,30.3771,67740.0
2018-05-17 11:15:00,33.44,33.45,33.42,33.45,54213.0,30.3771,30.3862,30.3589,30.3862,54213.0
2018-05-17 11:20:00,33.45,33.46,33.44,33.46,12412.0,30.3862,30.3952,30.3771,30.3952,12412.0
2018-05-17 11:25:00,33.45,33.46,33.43,33.43,56276.0,30.3862,30.3952,30.368,30.368,56276.0
2018-05-17 11:30:00,33.44,33.45,33.42,33.43,16869.0,30.3771,30.3862,30.3589,30.368,16869.0
2018-05-17 11:35:00,33.43,33.44,33.43,33.44,8858.0,30.368,30.3771,30.368,30.3771,8858.0
2018-05-17 11:40:00,33.44,33.44,33.43,33.44,9900.0,30.3771,30.3771,30.368,30.3771,9900.0
2018-05-17 11:45:00,33.44,33.44,33.43,33.43,14600.0,30.3771,30.3771,30.368,30.368,14600.0
2018-05-17 11:50:00,33.44,33.44,33.42,33.42,44218.0,30.3771,30.3771,30.3589,30.3589,44218.0
2018-05-17 11:55:00,33.42,33.42,33.41,33.42,19518.0,30.3589,30.3589,30.3498,30.3589,19518.0
2018-05-17 12:00:00,33.43,33.44,33.42,33.43,15605.0,30.368,30.3771,30.3589,30.368,15605.0
2018-05-17 12:05:00,33.43,33.43,33.41,33.41,29300.0,30.368,30.368,30.3498,30.3498,29300.0
2018-05-17 12:10:00,33.41,33.42,33.41,33.41,26422.0,30.3498,30.3589,30.3498,30.3498,26422.0
2018-05-17 12:15:00,33.41,33.43,33.41,33.42,39702.0,30.3498,30.368,30.3498,30.3589,39702.0
2018-05-17 12:20:00,33.43,33.43,33.42,33.43,12824.0,30.368,30.368,30.3589,30.368,12824.0
2018-05-17 12:25:00,33.43,33.45,33.43,33.45,9076.0,30.368,30.3862,30.368,30.3862,9076.0
2018-05-17 12:30:00,33.45,33.45,33.44,33.45,10060.0,30.3862,30.3862,30.3771,30.3862,10060.0
2018-05-17 12:35:00,33.44,33.45,33.43,33.44,16876.0,30.3771,30.3862,30.368,30.3771,16876.0
2018-05-17 12:40:00,33.44,33.44,33.41,33.41,34731.0,30.3771,30.3771,30.3498,30.3498,34731.0
2018-05-17 12:45:00,33.41,33.43,33.41,33.43,33060.0,30.3498,30.368,30.3498,30.368,33060.0
2018-05-17 12:50:00,33.43,33.43,33.41,33.41,44176.0,30.368,30.368,30.3498,30.3498,44176.0
2018-05-17 12:55:00,33.41,33.44,33.41,33.42,30150.0,30.3498,30.3771,30.3498,30.3589,30150.0
2018-05-17 13:00:00,33.42,33.43,33.41,33.43,24907.0,30.3589,30.368,30.3498,30.368,24907.0
2018-05-17 13:05:00,33.43,33.45,33.43,33.45,38418.0,30.368,30.3862,30.368,30.3862,38418.0
2018-05-17 13:10:00,33.45,33.45,33.43,33.44,48289.0,30.3862,30.3862,30.368,30.3771,48289.0
2018-05-17 13:15:00,33.44,33.44,33.43,33.44,13400.0,30.3771,30.3771,30.368,30.3771,13400.0
2018-05-17 13:20:00,33.44,33.44,33.42,33.43,18906.0,30.3771,30.3771,30.3589,30.368,18906.0
2018-05-17 13:25:00,33.44,33.44,33.42,33.43,23598.0,30.3771,30.3771,30.3589,30.368,23598.0
2018-05-17 13:30:00,33.43,33.43,33.42,33.43,5526.0,30.368,30.368,30.3589,30.368,5526.0
2018-05-17 13:35:00,33.42,33.43,33.4,33.41,121425.0,30.3589,30.368,30.3407,30.3498,121425.0
2018-05-17 13:40:00,33.41,33.41,33.38,33.39,21911.0,30.3498,30.3498,30.3226,30.3317,21911.0
2018-05-17 13:45:00,33.39,33.39,33.38,33.39,2964.0,30.3317,30.3317,30.3226,30.3317,2964.0
2018-05-17 13:50:00,33.39,33.4,33.37,33.37,72912.0,30.3317,30.3407,30.3135,30.3135,72912.0
2018-05-17 13:55:00,33.38,33.38,33.35,33.36,35438.0,30.3226,30.3226,30.2953,30.3044,35438.0
2018-05-17 14:00:00,33.36,33.37,33.33,33.34,35851.0,30.3044,30.3135,30.2772,30.2862,35851.0
2018-05-17 14:05:00,33.34,33.37,33.33,33.37,22282.0,30.2862,30.3135,30.2772,30.3135,22282.0
2018-05-17 14:10:00,33.38,33.39,33.37,33.39,8604.0,30.3226,30.3317,30.3135,30.3317,8604.0
2018-05-17 14:15:00,33.39,33.39,33.36,33.39,27196.0,30.3317,30.3317,30.3044,30.3317,27196.0
2018-05-17 14:20:00,33.39,33.39,33.37,33.38,20983.0,30.3317,30.3317,30.3135,30.3226,20983.0
2018-05-17 14:25:00,33.38,33.4,33.37,33.39,35353.0,30.3226,30.3407,30.3135,30.3317,35353.0
2018-05-17 14:30:00,33.39,33.4,33.39,33.4,9781.0,30.3317,30.3407,30.3317,30.3407,9781.0
2018-05-17 14:35:00,33.4,33.4,33.39,33.4,11092.0,30.3407,30.3407,30.3317,30.3407,11092.0
2018-05-17 14:40:00,33.4,33.4,33.39,33.4,5711.0,30.3407,30.3407,30.3317,30.3407,5711.0
2018-05-17 14:45:00,33.4,33.4,33.39,33.4,6000.0,30.3407,30.3407,30.3317,30.3407,6000.0
2018-05-17 14:50:00,33.4,33.4,33.39,33.4,12711.0,30.3407,30.3407,30.3317,30.3407,12711.0
2018-05-17 14:55:00,33.4,33.41,33.39,33.41,15919.0,30.3407,30.3498,30.3317,30.3498,15919.0
2018-05-17 15:00:00,33.41,33.42,33.4,33.42,9973.0,30.3498,30.3589,30.3407,30.3589,9973.0
2018-05-17 15:05:00,33.41,33.43,33.41,33.41,30872.0,30.3498,30.368,30.3498,30.3498,30872.0
2018-05-17 15:10:00,33.42,33.43,33.41,33.42,21085.0,30.3589,30.368,30.3498,30.3589,21085.0
2018-05-17 15:15:00,33.42,33.43,33.4,33.4,19331.0,30.3589,30.368,30.3407,30.3407,19331.0
2018-05-17 15:20:00,33.41,33.42,33.4,33.41,11432.0,30.3498,30.3589,30.3407,30.3498,11432.0
2018-05-17 15:25:00,33.41,33.42,33.4,33.41,38508.0,30.3498,30.3589,30.3407,30.3498,38508.0
2018-05-17 15:30:00,33.41,33.42,33.4,33.41,46039.0,30.3498,30.3589,30.3407,30.3498,46039.0
2018-05-17 15:35:00,33.41,33.41,33.4,33.4,19570.0,30.3498,30.3498,30.3407,30.3407,19570.0
2018-05-17 15:40:00,33.41,33.42,33.4,33.41,15943.0,30.3498,30.3589,30.3407,30.3498,15943.0
2018-05-17 15:45:00,33.42,33.43,33.4,33.43,77976.0,30.3589,30.368,30.3407,30.368,77976.0
2018-05-17 15:50:00,33.43,33.43,33.41,33.43,29200.0,30.368,30.368,30.3498,30.368,29200.0
2018-05-17 15:55:00,33.44,33.44,33.39,33.4,263524.0,30.3771,30.3771,30.3317,30.3407,263524.0
2018-05-18 09:30:00,32.99,33.0,32.92,32.94,71057.0,29.9683,29.9774,29.9047,29.9229,71057.0
2018-05-18 09:35:00,32.95,32.97,32.92,32.95,68493.0,29.932,29.9501,29.9047,29.932,68493.0
2018-05-18 09:40:00,32.95,32.97,32.94,32.96,115503.0,29.932,29.9501,29.9229,29.941,115503.0
2018-05-18 09:45:00,32.96,32.99,32.95,32.97,58681.0,29.941,29.9683,29.932,29.9501,58681.0
2018-05-18 09:50:00,32.96,32.97,32.91,32.91,151334.0,29.941,29.9501,29.8956,29.8956,151334.0
2018-05-18 09:55:00,32.91,32.92,32.88,32.89,211875.0,29.8956,29.9047,29.8684,29.8775,211875.0
2018-05-18 10:00:00,32.89,32.89,32.84,32.85,81778.0,29.8775,29.8775,29.832,29.8411,81778.0
2018-05-18 10:05:00,32.85,32.86,32.83,32.84,79532.0,29.8411,29.8502,29.823,29.832,79532.0
2018-05-18 10:10:00,32.84,32.87,32.83,32.87,61798.0,29.832,29.8593,29.823,29.8593,61798.0
2018-05-18 10:15:00,32.87,32.91,32.86,32.91,62118.0,29.8593,29.8956,29.8502,29.8956,62118.0
2018-05-18 10:20:00,32.91,32.95,32.9,32.93,129350.0,29.8956,29.932,29.8865,29.9138,129350.0
2018-05-18 10:25:00,32.93,32.94,32.91,32.91,60789.0,29.9138,29.9229,29.8956,29.8956,60789.0
2018-05-18 10:30:00,32.91,32.92,32.88,32.88,67048.0,29.8956,29.9047,29.8684,29.8684,67048.0
2018-05-18 10:35:00,32.89,32.92,32.88,32.91,44409.0,29.8775,29.9047,29.8684,29.8956,44409.0
2018-05-18 10:40:00,32.9,32.91,32.89,32.91,35981.0,29.8865,29.8956,29.8775,29.8956,35981.0
2018-05-18 10:45:00,32.9,32.92,32.9,32.91,120792.0,29.8865,29.9047,29.8865,29.8956,120792.0
2018-05-18 10:50:00,32.91,32.93,32.9,32.91,77626.0,29.8956,29.9138,29.8865,29.8956,77626.0
2018-05-18 10:55:00,32.92,32.92,32.9,32.91,47664.0,29.9047,29.9047,29.8865,29.8956,47664.0
2018-05-18 11:00:00,32.91,32.93,32.9,32.91,70480.0,29.8956,29.9138,29.8865,29.8956,70480.0
2018-05-18 11:05:00,32.91,32.93,32.9,32.91,46779.0,29.8956,29.9138,29.8865,29.8956,46779.0
2018-05-18 11:10:00,32.91,32.92,32.9,32.91,49494.0,29.8956,29.9047,29.8865,29.8956,49494.0
2018-05-18 11:15:00,32.91,32.93,32.9,32.92,67259.0,29.8956,29.9138,29.8865,29.9047,67259.0
2018-05-18 11:20:00,32.93,32.93,32.91,32.91,24844.0,29.9138,29.9138,29.8956,29.8956,24844.0
2018-05-18 11:25:00,32.91,32.92,32.88,32.89,65265.0,29.8956,29.9047,29.8684,29.8775,65265.0
2018-05-18 11:30:00,32.89,32.91,32.88,32.9,50098.0,29.8775,29.8956,29.8684,29.8865,50098.0
2018-05-18 11:35:00,32.9,32.92,32.89,32.91,24662.0,29.8865,29.9047,29.8775,29.8956,24662.0
2018-05-18 11:40:00,32.91,32.92,32.9,32.91,14774.0,29.8956,29.9047,29.8865,29.8956,14774.0
2018-05-18 11:45:00,32.91,32.93,32.88,32.93,133821.0,29.8956,29.9138,29.8684,29.9138,133821.0
2018-05-18 11:50:00,32.93,32.95,32.92,32.95,26255.0,29.9138,29.932,29.9047,29.932,26255.0
2018-05-18 11:55:00,32.95,32.96,32.94,32.95,50224.0,29.932,29.941,29.9229,29.932,50224.0
2018-05-18 12:00:00,32.94,32.94,32.93,32.94,25324.0,29.9229,29.9229,29.9138,29.9229,25324.0
2018-05-18 12:05:00,32.93,32.94,32.92,32.94,22525.0,29.9138,29.9229,29.9047,29.9229,22525.0
2018-05-18 12:10:00,32.94,32.94,32.93,32.94,9200.0,29.9229,29.9229,29.9138,29.9229,9200.0
2018-05-18 12:15:00,32.94,32.94,32.93,32.94,8643.0,29.9229,29.9229,29.9138,29.9229,8643.0
2018-05-18 12:20:00,32.93,32.94,32.92,32.94,24450.0,29.9138,29.9229,29.9047,29.9229,24450.0
2018-05-18 12:25:00,32.93,32.94,32.92,32.93,19025.0,29.9138,29.9229,29.9047,29.9138,19025.0
2018-05-18 12:30:00,32.93,32.93,32.91,32.91,28359.0,29.9138,29.9138,29.8956,29.8956,28359.0
2018-05-18 12:35:00,32.92,32.92,32.91,32.92,12884.0,29.9047,29.9047,29.8956,29.9047,12884.0
2018-05-18 12:40:00,32.92,32.93,32.91,32.93,12070.0,29.9047,29.9138,29.8956,29.9138,12070.0
2018-05-18 12:45:00,32.93,32.93,32.92,32.93,16379.0,29.9138,29.9138,29.9047,29.9138,16379.0
2018-05-18 12:50:00,32.93,32.94,32.92,32.93,46407.0,29.9138,29.9229,29.9047,29.9138,46407.0
2018-05-18 12:55:00,32.93,32.94,32.92,32.94,12612.0,29.9138,29.9229,29.9047,29.9229,12612.0
2018-05-18 13:00:00,32.94,32.94,32.93,32.94,5700.0,29.9229,29.9229,29.9138,29.9229,5700.0
2018-05-18 13:05:00,32.94,32.94,32.93,32.93,15156.0,29.9229,29.9229,29.9138,29.9138,15156.0
2018-05-18 13:10:00,32.93,32.94,32.93,32.94,4250.0,29.9138,29.9229,29.9138,29.9229,4250.0
2018-05-18 13:15:00,32.94,32.94,32.93,32.94,61332.0,29.9229,29.9229,29.9138,29.9229,61332.0
2018-05-18 13:20:00,32.93,32.94,32.93,32.94,12330.0,29.9138,29.9229,29.9138,29.9229,12330.0
2018-05-18 13:25:00,32.94,32.94,32.93,32.94,9799.0,29.9229,29.9229,29.9138,29.9229,9799.0
2018-05-18 13:30:00,32.94,32.94,32.92,32.92,10223.0,29.9229,29.9229,29.9047,29.9047,10223.0
2018-05-18 13:35:00,32.92,32.94,32.92,32.94,18800.0,29.9047,29.9229,29.9047,29.9229,18800.0
2018-05-18 13:40:00,32.94,32.94,32.93,32.94,16990.0,29.9229,29.9229,29.9138,29.9229,16990.0
2018-05-18 13:45:00,32.93,32.94,32.92,32.93,13400.0,29.9138,29.9229,29.9047,29.9138,13400.0
2018-05-18 13:50:00,32.93,32.94,32.92,32.94,9600.0,29.9138,29.9229,29.9047,29.9229,9600.0
2018-05-18 13:55:00,32.94,32.94,32.93,32.94,3040.0,29.9229,29.9229,29.9138,29.9229,3040.0
2018-05-18 14:00:00,32.94,32.94,32.92,32.92,46030.0,29.9229,29.9229,29.9047,29.9047,46030.0
2018-05-18 14:05:00,32.93,32.93,32.91,32.92,14581.0,29.9138,29.9138,29.8956,29.9047,14581.0
2018-05-18 14:10:00,32.92,32.92,32.91,32.91,10723.0,29.9047,29.9047,29.8956,29.8956,10723.0
2018-05-18 14:15:00,32.92,32.93,32.92,32.92,10653.0,29.9047,29.9138,29.9047,29.9047,10653.0
2018-05-18 14:20:00,32.93,32.94,32.92,32.94,21646.0,29.9138,29.9229,29.9047,29.9229,21646.0
2018-05-18 14:25:00,32.93,32.94,32.93,32.94,13317.0,29.9138,29.9229,29.9138,29.9229,13317.0
2018-05-18 14:30:00,32.94,32.94,32.92,32.92,15378.0,29.9229,29.9229,29.9047,29.9047,15378.0
2018-05-18 14:35:00,32.92,32.93,32.92,32.93,9273.0,29.9047,29.9138,29.9047,29.9138,9273.0
2018-05-18 14:40:00,32.93,32.93,32.92,32.92,10645.0,29.9138,29.9138,29.9047,29.9047,10645.0
2018-05-18 14:45:00,32.93,32.93,32.92,32.92,11029.0,29.9138,29.9138,29.9047,29.9047,11029.0
2018-05-18 14:50:00,32.92,32.94,32.92,32.94,77360.0,29.9047,29.9229,29.9047,29.9229,77360.0
2018-05-18 14:55:00,32.94,32.95,32.93,32.94,42327.0,29.9229,29.932,29.9138,29.9229,42327.0
2018-05-18 15:00:00,32.94,32.94,32.91,32.93,118062.0,29.9229,29.9229,29.8956,29.9138,118062.0
2018-05-18 15:05:00,32.93,32.93,32.92,32.92,9600.0,29.9138,29.9138,29.9047,29.9047,9600.0
2018-05-18 15:10:00,32.92,32.93,32.91,32.91,21932.0,29.9047,29.9138,29.8956,29.8956,21932.0
2018-05-18 15:15:00,32.91,32.92,32.91,32.91,18915.0,29.8956,29.9047,29.8956,29.8956,18915.0
2018-05-18 15:20:00,32.91,32.92,32.9,32.91,35671.0,29.8956,29.9047,29.8865,29.8956,35671.0
2018-05-18 15:25:00,32.91,32.91,32.9,32.91,18243.0,29.8956,29.8956,29.8865,29.8956,18243.0
2018-05-18 15:30:00,32.91,32.91,32.9,32.91,24189.0,29.8956,29.8956,29.8865,29.8956,24189.0
2018-05-18 15:35:00,32.91,32.92,32.9,32.91,39159.0,29.8956,29.9047,29.8865,29.8956,39159.0
2018-05-18 15:40:00,32.92,32.92,32.91,32.91,31260.0,29.9047,29.9047,29.8956,29.8956,31260.0
2018-05-18 15:45:00,32.91,32.93,32.91,32.93,85557.0,29.8956,29.9138,29.8956,29.9138,85557.0
2018-05-18 15:50:00,32.93,32.94,32.91,32.93,116465.0,29.9138,29.9229,29.8956,29.9138,116465.0
2018-05-18 15:55:00,32.93,32.97,32.92,32.94,354247.0,29.9138,29.9501,29.9047,29.9229,354247.0
2018-05-21 09:30:00,32.77,32.78,32.71,32.76,41770.0,29.7684,29.7775,29.7139,29.7594,41770.0
2018-05-21 09:35:00,32.76,32.79,32.74,32.76,34390.0,29.7594,29.7866,29.7412,29.7594,34390.0
2018-05-21 09:40:00,32.76,32.8,32.76,32.78,48087.0,29.7594,29.7957,29.7594,29.7775,48087.0
2018-05-21 09:45:00,32.79,32.79,32.76,32.77,48346.0,29.7866,29.7866,29.7594,29.7684,48346.0
2018-05-21 09:50:00,32.76,32.77,32.74,32.75,54480.0,29.7594,29.7684,29.7412,29.7503,54480.0
2018-05-21 09:55:00,32.75,32.76,32.74,32.75,31471.0,29.7503,29.7594,29.7412,29.7503,31471.0
2018-05-21 10:00:00,32.76,32.78,32.75,32.76,49460.0,29.7594,29.7775,29.7503,29.7594,49460.0
2018-05-21 10:05:00,32.75,32.76,32.73,32.75,52912.0,29.7503,29.7594,29.7321,29.7503,52912.0
2018-05-21 10:10:00,32.75,32.75,32.73,32.73,13948.0,29.7503,29.7503,29.7321,29.7321,13948.0
2018-05-21 10:15:00,32.73,32.74,32.71,32.73,31790.0,29.7321,29.7412,29.7139,29.7321,31790.0
2018-05-21 10:20:00,32.73,32.74,32.71,32.72,61917.0,29.7321,29.7412,29.7139,29.723,61917.0
2018-05-21 10:25:00,32.72,32.74,32.71,32.74,110267.0,29.723,29.7412,29.7139,29.7412,110267.0
2018-05-21 10:30:00,32.73,32.74,32.72,32.74,20389.0,29.7321,29.7412,29.723,29.7412,20389.0
2018-05-21 10:35:00,32.74,32.75,32.73,32.74,18638.0,29.7412,29.7503,29.7321,29.7412,18638.0
2018-05-21 10:40:00,32.75,32.77,32.74,32.76,29359.0,29.7503,29.7684,29.7412,29.7594,29359.0
2018-05-21 10:45:00,32.77,32.77,32.75,32.75,29425.0,29.7684,29.7684,29.7503,29.7503,29425.0
2018-05-21 10:50:00,32.75,32.76,32.72,32.73,15198.0,29.7503,29.7594,29.723,29.7321,15198.0
2018-05-21 10:55:00,32.73,32.73,32.71,32.73,132150.0,29.7321,29.7321,29.7139,29.7321,132150.0
2018-05-21 11:00:00,32.73,32.75,32.72,32.74,23203.0,29.7321,29.7503,29.723,29.7412,23203.0
2018-05-21 11:05:00,32.74,32.75,32.73,32.73,156920.0,29.7412,29.7503,29.7321,29.7321,156920.0
2018-05-21 11:10:00,32.73,32.75,32.73,32.75,12843.0,29.7321,29.7503,29.7321,29.7503,12843.0
2018-05-21 11:15:00,32.75,32.75,32.72,32.73,108373.0,29.7503,29.7503,29.723,29.7321,108373.0
2018-05-21 11:20:00,32.72,32.73,32.71,32.71,70660.0,29.723,29.7321,29.7139,29.7139,70660.0
2018-05-21 11:25:00,32.71,32.72,32.67,32.69,99476.0,29.7139,29.723,29.6776,29.6958,99476.0
2018-05-21 11:30:00,32.69,32.71,32.68,32.69,40358.0,29.6958,29.7139,29.6867,29.6958,40358.0
2018-05-21 11:35:00,32.69,32.7,32.69,32.7,7398.0,29.6958,29.7049,29.6958,29.7049,7398.0
2018-05-21 11:40:00,32.69,32.7,32.68,32.69,81123.0,29.6958,29.7049,29.6867,29.6958,81123.0
2018-05-21 11:45:00,32.69,32.7,32.68,32.68,50505.0,29.6958,29.7049,29.6867,29.6867,50505.0
2018-05-21 11:50:00,32.69,32.69,32.67,32.69,39170.0,29.6958,29.6958,29.6776,29.6958,39170.0
2018-05-21 11:55:00,32.69,32.71,32.68,32.7,46955.0,29.6958,29.7139,29.6867,29.7049,46955.0
2018-05-21 12:00:00,32.7,32.71,32.68,32.69,50835.0,29.7049,29.7139,29.6867,29.6958,50835.0
2018-05-21 12:05:00,32.69,32.69,32.68,32.68,47375.0,29.6958,29.6958,29.6867,29.6867,47375.0
2018-05-21 12:10:00,32.69,32.73,32.68,32.73,44457.0,29.6958,29.7321,29.6867,29.7321,44457.0
2018-05-21 12:15:00,32.72,32.73,32.69,32.69,62639.0,29.723,29.7321,29.6958,29.6958,62639.0
2018-05-21 12:20:00,32.7,32.7,32.69,32.69,32659.0,29.7049,29.7049,29.6958,29.6958,32659.0
2018-05-21 12:25:00,32.7,32.71,32.69,32.7,23836.0,29.7049,29.7139,29.6958,29.7049,23836.0
2018-05-21 12:30:00,32.7,32.71,32.68,32.7,36349.0,29.7049,29.7139,29.6867,29.7049,36349.0
2018-05-21 12:35:00,32.7,32.71,32.69,32.69,15122.0,29.7049,29.7139,29.6958,29.6958,15122.0
2018-05-21 12:40:00,32.69,32.7,32.69,32.7,12589.0,29.6958,29.7049,29.6958,29.7049,12589.0
2018-05-21 12:45:00,32.7,32.71,32.69,32.69,20929.0,29.7049,29.7139,29.6958,29.6958,20929.0
2018-05-21 12:50:00,32.7,32.72,32.69,32.69,29654.0,29.7049,29.723,29.6958,29.6958,29654.0
2018-05-21 12:55:00,32.69,32.71,32.69,32.7,36629.0,29.6958,29.7139,29.6958,29.7049,36629.0
2018-05-21 13:00:00,32.71,32.71,32.7,32.7,5300.0,29.7139,29.7139,29.7049,29.7049,5300.0
2018-05-21 13:05:00,32.7,32.71,32.7,32.71,9931.0,29.7049,29.7139,29.7049,29.7139,9931.0
2018-05-21 13:10:00,32.71,32.72,32.7,32.7,18378.0,29.7139,29.723,29.7049,29.7049,18378.0
2018-05-21 13:15:00,32.71,32.72,32.7,32.7,12586.0,29.7139,29.723,29.7049,29.7049,12586.0
2018-05-21 13:20:00,32.7,32.71,32.69,32.7,8149.0,29.7049,29.7139,29.6958,29.7049,8149.0
2018-05-21 13:25:00,32.7,32.71,32.69,32.7,7803.0,29.7049,29.7139,29.6958,29.7049,7803.0
2018-05-21 13:30:00,32.69,32.7,32.68,32.69,19775.0,29.6958,29.7049,29.6867,29.6958,19775.0
2018-05-21 13:35:00,32.68,32.7,32.68,32.7,16896.0,29.6867,29.7049,29.6867,29.7049,16896.0
2018-05-21 13:40:00,32.69,32.71,32.69,32.71,12648.0,29.6958,29.7139,29.6958,29.7139,12648.0
2018-05-21 13:45:00,32.72,32.72,32.7,32.7,6228.0,29.723,29.723,29.7049,29.7049,6228.0
2018-05-21 13:50:00,32.7,32.71,32.69,32.7,7548.0,29.7049,29.7139,29.6958,29.7049,7548.0
2018-05-21 13:55:00,32.7,32.71,32.69,32.7,14352.0,29.7049,29.7139,29.6958,29.7049,14352.0
2018-05-21 14:00:00,32.7,32.71,32.68,32.69,41225.0,29.7049,29.7139,29.6867,29.6958,41225.0
2018-05-21 14:05:00,32.69,32.7,32.68,32.7,11727.0,29.6958,29.7049,29.6867,29.7049,11727.0
2018-05-21 14:10:00,32.7,32.71,32.69,32.7,29257.0,29.7049,29.7139,29.6958,29.7049,29257.0
2018-05-21 14:15:00,32.69,32.69,32.68,32.68,10269.0,29.6958,29.6958,29.6867,29.6867,10269.0
2018-05-21 14:20:00,32.68,32.7,32.68,32.69,14234.0,29.6867,29.7049,29.6867,29.6958,14234.0
2018-05-21 14:25:00,32.7,32.7,32.69,32.7,6613.0,29.7049,29.7049,29.6958,29.7049,6613.0
2018-05-21 14:30:00,32.7,32.7,32.68,32.69,33204.0,29.7049,29.7049,29.6867,29.6958,33204.0
2018-05-21 14:35:00,32.69,32.69,32.68,32.69,12413.0,29.6958,29.6958,29.6867,29.6958,12413.0
2018-05-21 14:40:00,32.68,32.69,32.68,32.69,10766.0,29.6867,29.6958,29.6867,29.6958,10766.0
2018-05-21 14:45:00,32.68,32.7,32.68,32.69,15290.0,29.6867,29.7049,29.6867,29.6958,15290.0
2018-05-21 14:50:00,32.7,32.7,32.68,32.7,13566.0,29.7049,29.7049,29.6867,29.7049,13566.0
2018-05-21 14:55:00,32.7,32.71,32.69,32.7,14690.0,29.7049,29.7139,29.6958,29.7049,14690.0
2018-05-21 15:00:00,32.69,32.7,32.69,32.69,9306.0,29.6958,29.7049,29.6958,29.6958,9306.0
2018-05-21 15:05:00,32.69,32.7,32.68,32.68,27949.0,29.6958,29.7049,29.6867,29.6867,27949.0
2018-05-21 15:10:00,32.69,32.71,32.68,32.7,37519.0,29.6958,29.7139,29.6867,29.7049,37519.0
2018-05-21 15:15:00,32.7,32.7,32.69,32.7,8690.0,29.7049,29.7049,29.6958,29.7049,8690.0
2018-05-21 15:20:00,32.7,32.71,32.69,32.7,32114.0,29.7049,29.7139,29.6958,29.7049,32114.0
2018-05-21 15:25:00,32.69,32.7,32.67,32.7,63503.0,29.6958,29.7049,29.6776,29.7049,63503.0
2018-05-21 15:30:00,32.69,32.71,32.68,32.7,38811.0,29.6958,29.7139,29.6867,29.7049,38811.0
2018-05-21 15:35:00,32.7,32.71,32.69,32.7,24231.0,29.7049,29.7139,29.6958,29.7049,24231.0
2018-05-21 15:40:00,32.7,32.71,32.69,32.7,17949.0,29.7049,29.7139,29.6958,29.7049,17949.0
2018-05-21 15:45:00,32.7,32.71,32.7,32.7,13988.0,29.7049,29.7139,29.7049,29.7049,13988.0
2018-05-21 15:50:00,32.7,32.72,32.7,32.72,55701.0,29.7049,29.723,29.7049,29.723,55701.0
2018-05-21 15:55:00,32.72,32.76,32.72,32.76,100505.0,29.723,29.7594,29.723,29.7594,100505.0
2018-05-22 09:30:00,32.86,32.98,32.85,32.94,115496.0,29.8502,29.9592,29.8411,29.9229,115496.0
2018-05-22 09:35:00,32.94,32.97,32.93,32.94,147056.0,29.9229,29.9501,29.9138,29.9229,147056.0
2018-05-22 09:40:00,32.94,32.97,32.94,32.97,71387.0,29.9229,29.9501,29.9229,29.9501,71387.0
2018-05-22 09:45:00,32.96,32.96,32.92,32.92,66972.0,29.941,29.941,29.9047,29.9047,66972.0
2018-05-22 09:50:00,32.92,32.93,32.91,32.93,49827.0,29.9047,29.9138,29.8956,29.9138,49827.0
2018-05-22 09:55:00,32.93,32.94,32.92,32.94,43628.0,29.9138,29.9229,29.9047,29.9229,43628.0
2018-05-22 10:00:00,32.94,32.94,32.92,32.94,88446.0,29.9229,29.9229,29.9047,29.9229,88446.0
2018-05-22 10:05:00,32.94,32.96,32.93,32.96,127671.0,29.9229,29.941,29.9138,29.941,127671.0
2018-05-22 10:10:00,32.95,32.96,32.9,32.91,53020.0,29.932,29.941,29.8865,29.8956,53020.0
2018-05-22 10:15:00,32.9,32.92,32.88,32.91,83444.0,29.8865,29.9047,29.8684,29.8956,83444.0
2018-05-22 10:20:00,32.91,32.94,32.91,32.92,56451.0,29.8956,29.9229,29.8956,29.9047,56451.0
2018-05-22 10:25:00,32.92,32.93,32.9,32.91,17139.0,29.9047,29.9138,29.8865,29.8956,17139.0
2018-05-22 10:30:00,32.9,32.93,32.9,32.93,37251.0,29.8865,29.9138,29.8865,29.9138,37251.0
2018-05-22 10:35:00,32.93,32.93,32.91,32.93,31671.0,29.9138,29.9138,29.8956,29.9138,31671.0
2018-05-22 10:40:00,32.93,32.94,32.93,32.93,13967.0,29.9138,29.9229,29.9138,29.9138,13967.0
2018-05-22 10:45:00,32.94,32.94,32.89,32.9,59494.0,29.9229,29.9229,29.8775,29.8865,59494.0
2018-05-22 10:50:00,32.9,32.91,32.89,32.9,32112.0,29.8865,29.8956,29.8775,29.8865,32112.0
2018-05-22 10:55:00,32.9,32.91,32.89,32.9,10157.0,29.8865,29.8956,29.8775,29.8865,10157.0
2018-05-22 11:00:00,32.9,32.91,32.89,32.91,12191.0,29.8865,29.8956,29.8775,29.8956,12191.0
2018-05-22 11:05:00,32.91,32.92,32.9,32.91,17480.0,29.8956,29.9047,29.8865,29.8956,17480.0
2018-05-22 11:10:00,32.91,32.92,32.91,32.91,7721.0,29.8956,29.9047,29.8956,29.8956,7721.0
2018-05-22 11:15:00,32.91,32.92,32.9,32.9,11017.0,29.8956,29.9047,29.8865,29.8865,11017.0
2018-05-22 11:20:00,32.91,32.92,32.9,32.92,15476.0,29.8956,29.9047,29.8865,29.9047,15476.0
2018-05-22 11:25:00,32.92,32.93,32.9,32.91,63084.0,29.9047,29.9138,29.8865,29.8956,63084.0
2018-05-22 11:30:00,32.9,32.92,32.89,32.9,23569.0,29.8865,29.9047,29.8775,29.8865,23569.0
2018-05-22 11:35:00,32.9,32.93,32.89,32.91,10109.0,29.8865,29.9138,29.8775,29.8956,10109.0
2018-05-22 11:40:00,32.91,32.94,32.91,32.94,34086.0,29.8956,29.9229,29.8956,29.9229,34086.0
2018-05-22 11:45:00,32.94,32.95,32.93,32.94,49298.0,29.9229,29.932,29.9138,29.9229,49298.0
2018-05-22 11:50:00,32.94,32.94,32.93,32.94,2480.0,29.9229,29.9229,29.9138,29.9229,2480.0
2018-05-22 11:55:00,32.94,32.97,32.94,32.97,45100.0,29.9229,29.9501,29.9229,29.9501,45100.0
2018-05-22 12:00:00,32.95,32.96,32.94,32.95,18176.0,29.932,29.941,29.9229,29.932,18176.0
2018-05-22 12:05:00,32.95,32.96,32.95,32.95,22419.0,29.932,29.941,29.932,29.932,22419.0
2018-05-22 12:10:00,32.95,32.95,32.94,32.95,8489.0,29.932,29.932,29.9229,29.932,8489.0
2018-05-22 12:15:00,32.95,32.95,32.94,32.94,4193.0,29.932,29.932,29.9229,29.9229,4193.0
2018-05-22 12:20:00,32.94,32.94,32.91,32.92,39785.0,29.9229,29.9229,29.8956,29.9047,39785.0
2018-05-22 12:25:00,32.92,32.92,32.9,32.91,15188.0,29.9047,29.9047,29.8865,29.8956,15188.0
2018-05-22 12:30:00,32.91,32.91,32.9,32.91,9094.0,29.8956,29.8956,29.8865,29.8956,9094.0
2018-05-22 12:35:00,32.91,32.91,32.89,32.91,10909.0,29.8956,29.8956,29.8775,29.8956,10909.0
2018-05-22 12:40:00,32.91,32.91,32.9,32.9,10450.0,29.8956,29.8956,29.8865,29.8865,10450.0
2018-05-22 12:45:00,32.91,32.91,32.89,32.9,9585.0,29.8956,29.8956,29.8775,29.8865,9585.0
2018-05-22 12:50:00,32.9,32.9,32.89,32.89,3686.0,29.8865,29.8865,29.8775,29.8775,3686.0
2018-05-22 12:55:00,32.9,32.9,32.89,32.89,11087.0,29.8865,29.8865,29.8775,29.8775,11087.0
2018-05-22 13:00:00,32.89,32.9,32.88,32.89,5986.0,29.8775,29.8865,29.8684,29.8775,5986.0
2018-05-22 13:05:00,32.89,32.9,32.88,32.89,10876.0,29.8775,29.8865,29.8684,29.8775,10876.0
2018-05-22 13:10:00,32.89,32.91,32.88,32.9,14753.0,29.8775,29.8956,29.8684,29.8865,14753.0
2018-05-22 13:15:00,32.9,32.9,32.87,32.88,16147.0,29.8865,29.8865,29.8593,29.8684,16147.0
2018-05-22 13:20:00,32.87,32.88,32.87,32.87,1800.0,29.8593,29.8684,29.8593,29.8593,1800.0
2018-05-22 13:25:00,32.87,32.9,32.87,32.9,19282.0,29.8593,29.8865,29.8593,29.8865,19282.0
2018-05-22 13:30:00,32.9,32.91,32.89,32.9,5535.0,29.8865,29.8956,29.8775,29.8865,5535.0
2018-05-22 13:35:00,32.91,32.91,32.89,32.89,2660.0,29.8956,29.8956,29.8775,29.8775,2660.0
2018-05-22 13:40:00,32.89,32.91,32.89,32.91,10019.0,29.8775,29.8956,29.8775,29.8956,10019.0
2018-05-22 13:45:00,32.91,32.91,32.88,32.89,20356.0,29.8956,29.8956,29.8684,29.8775,20356.0
2018-05-22 13:50:00,32.88,32.9,32.87,32.9,13335.0,29.8684,29.8865,29.8593,29.8865,13335.0
2018-05-22 13:55:00,32.9,32.91,32.89,32.89,15227.0,29.8865,29.8956,29.8775,29.8775,15227.0
2018-05-22 14:00:00,32.88,32.9,32.88,32.9,3800.0,29.8684,29.8865,29.8684,29.8865,3800.0
2018-05-22 14:05:00,32.9,32.91,32.89,32.91,12878.0,29.8865,29.8956,29.8775,29.8956,12878.0
2018-05-22 14:10:00,32.91,32.92,32.9,32.91,47116.0,29.8956,29.9047,29.8865,29.8956,47116.0
2018-05-22 14:15:00,32.91,32.91,32.9,32.91,7140.0,29.8956,29.8956,29.8865,29.8956,7140.0
2018-05-22 14:20:00,32.9,32.91,32.9,32.9,4608.0,29.8865,29.8956,29.8865,29.8865,4608.0
2018-05-22 14:25:00,32.9,32.92,32.9,32.92,17787.0,29.8865,29.9047,29.8865,29.9047,17787.0
2018-05-22 14:30:00,32.92,32.93,32.91,32.92,14246.0,29.9047,29.9138,29.8956,29.9047,14246.0
2018-05-22 14:35:00,32.92,32.93,32.91,32.91,18096.0,29.9047,29.9138,29.8956,29.8956,18096.0
2018-05-22 14:40:00,32.91,32.92,32.89,32.9,5877.0,29.8956,29.9047,29.8775,29.8865,5877.0
2018-05-22 14:45:00,32.9,32.9,32.89,32.9,3500.0,29.8865,29.8865,29.8775,29.8865,3500.0
2018-05-22 14:50:00,32.9,32.9,32.88,32.89,10594.0,29.8865,29.8865,29.8684,29.8775,10594.0
2018-05-22 14:55:00,32.89,32.89,32.87,32.87,14037.0,29.8775,29.8775,29.8593,29.8593,14037.0
2018-05-22 15:00:00,32.87,32.88,32.86,32.86,24699.0,29.8593,29.8684,29.8502,29.8502,24699.0
2018-05-22 15:05:00,32.86,32.88,32.85,32.86,30382.0,29.8502,29.8684,29.8411,29.8502,30382.0
2018-05-22 15:10:00,32.86,32.87,32.85,32.87,11662.0,29.8502,29.8593,29.8411,29.8593,11662.0
2018-05-22 15:15:00,32.86,32.88,32.86,32.87,11775.0,29.8502,29.8684,29.8502,29.8593,11775.0
2018-05-22 15:20:00,32.86,32.87,32.86,32.86,7689.0,29.8502,29.8593,29.8502,29.8502,7689.0
2018-05-22 15:25:00,32.86,32.88,32.86,32.87,9985.0,29.8502,29.8684,29.8502,29.8593,9985.0
2018-05-22 15:30:00,32.88,32.88,32.85,32.85,13501.0,29.8684,29.8684,29.8411,29.8411,13501.0
2018-05-22 15:35:00,32.86,32.86,32.85,32.86,28451.0,29.8502,29.8502,29.8411,29.8502,28451.0
2018-05-22 15:40:00,32.86,32.88,32.85,32.87,61059.0,29.8502,29.8684,29.8411,29.8593,61059.0
2018-05-22 15:45:00,32.87,32.87,32.83,32.84,42730.0,29.8593,29.8593,29.823,29.832,42730.0
2018-05-22 15:50:00,32.83,32.85,32.82,32.85,51410.0,29.823,29.8411,29.8139,29.8411,51410.0
2018-05-22 15:55:00,32.85,32.9,32.85,32.88,254673.0,29.8411,29.8865,29.8411,29.8684,254673.0
2018-05-23 09:30:00,32.5,32.6,32.38,32.44,244534.0,29.5232,29.614,29.4142,29.4687,244534.0
2018-05-23 09:35:00,32.44,32.46,32.41,32.45,84662.0,29.4687,29.4868,29.4414,29.4778,84662.0
2018-05-23 09:40:00,32.45,32.49,32.44,32.48,42693.0,29.4778,29.5141,29.4687,29.505,42693.0
2018-05-23 09:45:00,32.48,32.5,32.46,32.46,26076.0,29.505,29.5232,29.4868,29.4868,26076.0
2018-05-23 09:50:00,32.46,32.5,32.46,32.5,23044.0,29.4868,29.5232,29.4868,29.5232,23044.0
2018-05-23 09:55:00,32.5,32.5,32.47,32.48,26631.0,29.5232,29.5232,29.4959,29.505,26631.0
2018-05-23 10:00:00,32.48,32.49,32.45,32.45,17582.0,29.505,29.5141,29.4778,29.4778,17582.0
2018-05-23 10:05:00,32.46,32.48,32.45,32.48,21789.0,29.4868,29.505,29.4778,29.505,21789.0
2018-05-23 10:10:00,32.48,32.49,32.47,32.49,27594.0,29.505,29.5141,29.4959,29.5141,27594.0
2018-05-23 10:15:00,32.49,32.49,32.47,32.48,15320.0,29.5141,29.5141,29.4959,29.505,15320.0
2018-05-23 10:20:00,32.48,32.48,32.46,32.47,24750.0,29.505,29.505,29.4868,29.4959,24750.0
2018-05-23 10:25:00,32.47,32.47,32.45,32.45,47482.0,29.4959,29.4959,29.4778,29.4778,47482.0
2018-05-23 10:30:00,32.45,32.46,32.43,32.44,64536.0,29.4778,29.4868,29.4596,29.4687,64536.0
2018-05-23 10:35:00,32.44,32.45,32.43,32.44,32545.0,29.4687,29.4778,29.4596,29.4687,32545.0
2018-05-23 10:40:00,32.43,32.44,32.42,32.43,68229.0,29.4596,29.4687,29.4505,29.4596,68229.0
2018-05-23 10:45:00,32.43,32.43,32.4,32.41,90857.0,29.4596,29.4596,29.4323,29.4414,90857.0
2018-05-23 10:50:00,32.41,32.44,32.41,32.44,16192.0,29.4414,29.4687,29.4414,29.4687,16192.0
2018-05-23 10:55:00,32.44,32.46,32.43,32.44,19892.0,29.4687,29.4868,29.4596,29.4687,19892.0
2018-05-23 11:00:00,32.44,32.47,32.43,32.45,35386.0,29.4687,29.4959,29.4596,29.4778,35386.0
2018-05-23 11:05:00,32.45,32.45,32.43,32.44,20121.0,29.4778,29.4778,29.4596,29.4687,20121.0
2018-05-23 11:10:00,32.44,32.48,32.44,32.48,23984.0,29.4687,29.505,29.4687,29.505,23984.0
2018-05-23 11:15:00,32.49,32.5,32.48,32.5,15597.0,29.5141,29.5232,29.505,29.5232,15597.0
2018-05-23 11:20:00,32.5,32.51,32.49,32.51,18399.0,29.5232,29.5323,29.5141,29.5323,18399.0
2018-05-23 11:25:00,32.51,32.52,32.5,32.52,23767.0,29.5323,29.5413,29.5232,29.5413,23767.0
2018-05-23 11:30:00,32.52,32.53,32.51,32.51,14817.0,29.5413,29.5504,29.5323,29.5323,14817.0
2018-05-23 11:35:00,32.51,32.51,32.5,32.5,1532.0,29.5323,29.5323,29.5232,29.5232,1532.0
2018-05-23 11:40:00,32.5,32.52,32.49,32.52,13984.0,29.5232,29.5413,29.5141,29.5413,13984.0
2018-05-23 11:45:00,32.53,32.54,32.52,32.53,10558.0,29.5504,29.5595,29.5413,29.5504,10558.0
2018-05-23 11:50:00,32.54,32.54,32.52,32.52,6352.0,29.5595,29.5595,29.5413,29.5413,6352.0
2018-05-23 11:55:00,32.52,32.53,32.51,32.51,7983.0,29.5413,29.5504,29.5323,29.5323,7983.0
2018-05-23 12:00:00,32.51,32.52,32.5,32.52,7868.0,29.5323,29.5413,29.5232,29.5413,7868.0
2018-05-23 12:05:00,32.52,32.57,32.52,32.55,31615.0,29.5413,29.5868,29.5413,29.5686,31615.0
2018-05-23 12:10:00,32.56,32.57,32.54,32.57,20308.0,29.5777,29.5868,29.5595,29.5868,20308.0
2018-05-23 12:15:00,32.57,32.58,32.54,32.55,29566.0,29.5868,29.5959,29.5595,29.5686,29566.0
2018-05-23 12:20:00,32.55,32.56,32.52,32.52,68425.0,29.5686,29.5777,29.5413,29.5413,68425.0
2018-05-23 12:25:00,32.52,32.53,32.48,32.49,74927.0,29.5413,29.5504,29.505,29.5141,74927.0
2018-05-23 12:30:00,32.5,32.51,32.49,32.51,7256.0,29.5232,29.5323,29.5141,29.5323,7256.0
2018-05-23 12:35:00,32.51,32.52,32.49,32.52,6899.0,29.5323,29.5413,29.5141,29.5413,6899.0
2018-05-23 12:40:00,32.52,32.55,32.52,32.54,20852.0,29.5413,29.5686,29.5413,29.5595,20852.0
2018-05-23 12:45:00,32.55,32.56,32.53,32.53,13028.0,29.5686,29.5777,29.5504,29.5504,13028.0
2018-05-23 12:50:00,32.52,32.54,32.52,32.54,6923.0,29.5413,29.5595,29.5413,29.5595,6923.0
2018-05-23 12:55:00,32.54,32.54,32.53,32.54,5030.0,29.5595,29.5595,29.5504,29.5595,5030.0
2018-05-23 13:00:00,32.54,32.54,32.51,32.52,33809.0,29.5595,29.5595,29.5323,29.5413,33809.0
2018-05-23 13:05:00,32.52,32.52,32.51,32.52,6695.0,29.5413,29.5413,29.5323,29.5413,6695.0
2018-05-23 13:10:00,32.52,32.52,32.51,32.52,6941.0,29.5413,29.5413,29.5323,29.5413,6941.0
2018-05-23 13:15:00,32.52,32.52,32.49,32.49,20906.0,29.5413,29.5413,29.5141,29.5141,20906.0
2018-05-23 13:20:00,32.49,32.5,32.48,32.49,19450.0,29.5141,29.5232,29.505,29.5141,19450.0
2018-05-23 13:25:00,32.49,32.51,32.48,32.51,19402.0,29.5141,29.5323,29.505,29.5323,19402.0
2018-05-23 13:30:00,32.51,32.51,32.5,32.5,6086.0,29.5323,29.5323,29.5232,29.5232,6086.0
2018-05-23 13:35:00,32.51,32.51,32.5,32.5,2449.0,29.5323,29.5323,29.5232,29.5232,2449.0
2018-05-23 13:40:00,32.51,32.53,32.51,32.53,11261.0,29.5323,29.5504,29.5323,29.5504,11261.0
2018-05-23 13:45:00,32.52,32.53,32.51,32.51,3761.0,29.5413,29.5504,29.5323,29.5323,3761.0
2018-05-23 13:50:00,32.51,32.52,32.51,32.51,3000.0,29.5323,29.5413,29.5323,29.5323,3000.0
2018-05-23 13:55:00,32.51,32.51,32.46,32.47,14791.0,29.5323,29.5323,29.4868,29.4959,14791.0
2018-05-23 14:00:00,32.47,32.55,32.46,32.55,40560.0,29.4959,29.5686,29.4868,29.5686,40560.0
2018-05-23 14:05:00,32.55,32.61,32.54,32.61,92492.0,29.5686,29.6231,29.5595,29.6231,92492.0
2018-05-23 14:10:00,32.61,32.63,32.55,32.56,65748.0,29.6231,29.6413,29.5686,29.5777,65748.0
2018-05-23 14:15:00,32.57,32.6,32.57,32.59,27992.0,29.5868,29.614,29.5868,29.6049,27992.0
2018-05-23 14:20:00,32.59,32.62,32.58,32.62,13401.0,29.6049,29.6322,29.5959,29.6322,13401.0
2018-05-23 14:25:00,32.63,32.63,32.61,32.63,12845.0,29.6413,29.6413,29.6231,29.6413,12845.0
2018-05-23 14:30:00,32.64,32.64,32.62,32.63,16480.0,29.6504,29.6504,29.6322,29.6413,16480.0
2018-05-23 14:35:00,32.63,32.63,32.62,32.63,9687.0,29.6413,29.6413,29.6322,29.6413,9687.0
2018-05-23 14:40:00,32.62,32.63,32.61,32.63,10677.0,29.6322,29.6413,29.6231,29.6413,10677.0
2018-05-23 14:45:00,32.63,32.64,32.62,32.64,3954.0,29.6413,29.6504,29.6322,29.6504,3954.0
2018-05-23 14:50:00,32.64,32.65,32.63,32.64,18373.0,29.6504,29.6594,29.6413,29.6504,18373.0
2018-05-23 14:55:00,32.65,32.67,32.64,32.67,36180.0,29.6594,29.6776,29.6504,29.6776,36180.0
2018-05-23 15:00:00,32.66,32.69,32.66,32.67,15446.0,29.6685,29.6958,29.6685,29.6776,15446.0
2018-05-23 15:05:00,32.67,32.68,32.65,32.65,10839.0,29.6776,29.6867,29.6594,29.6594,10839.0
2018-05-23 15:10:00,32.65,32.67,32.65,32.67,67575.0,29.6594,29.6776,29.6594,29.6776,67575.0
2018-05-23 15:15:00,32.67,32.67,32.65,32.65,11245.0,29.6776,29.6776,29.6594,29.6594,11245.0
2018-05-23 15:20:00,32.66,32.68,32.65,32.67,31623.0,29.6685,29.6867,29.6594,29.6776,31623.0
2018-05-23 15:25:00,32.68,32.69,32.68,32.69,6789.0,29.6867,29.6958,29.6867,29.6958,6789.0
2018-05-23 15:30:00,32.69,32.69,32.66,32.68,20285.0,29.6958,29.6958,29.6685,29.6867,20285.0
2018-05-23 15:35:00,32.67,32.68,32.67,32.67,17618.0,29.6776,29.6867,29.6776,29.6776,17618.0
2018-05-23 15:40:00,32.67,32.68,32.67,32.67,9082.0,29.6776,29.6867,29.6776,29.6776,9082.0
2018-05-23 15:45:00,32.67,32.67,32.65,32.66,45238.0,29.6776,29.6776,29.6594,29.6685,45238.0
2018-05-23 15:50:00,32.66,32.68,32.64,32.65,124161.0,29.6685,29.6867,29.6504,29.6594,124161.0
2018-05-23 15:55:00,32.65,32.68,32.63,32.66,299970.0,29.6594,29.6867,29.6413,29.6685,299970.0
2018-05-24 09:30:00,32.71,32.79,32.67,32.74,149741.0,29.7139,29.7866,29.6776,29.7412,149741.0
2018-05-24 09:35:00,32.73,32.78,32.72,32.77,76349.0,29.7321,29.7775,29.723,29.7684,76349.0
2018-05-24 09:40:00,32.77,32.77,32.69,32.71,153207.0,29.7684,29.7684,29.6958,29.7139,153207.0
2018-05-24 09:45:00,32.71,32.73,32.68,32.7,93793.0,29.7139,29.7321,29.6867,29.7049,93793.0
2018-05-24 09:50:00,32.7,32.71,32.66,32.7,81440.0,29.7049,29.7139,29.6685,29.7049,81440.0
2018-05-24 09:55:00,32.7,32.7,32.67,32.7,44456.0,29.7049,29.7049,29.6776,29.7049,44456.0
2018-05-24 10:00:00,32.7,32.72,32.67,32.7,72093.0,29.7049,29.723,29.6776,29.7049,72093.0
2018-05-24 10:05:00,32.71,32.72,32.68,32.69,43975.0,29.7139,29.723,29.6867,29.6958,43975.0
2018-05-24 10:10:00,32.69,32.69,32.66,32.66,45203.0,29.6958,29.6958,29.6685,29.6685,45203.0
2018-05-24 10:15:00,32.66,32.68,32.65,32.65,16700.0,29.6685,29.6867,29.6594,29.6594,16700.0
2018-05-24 10:20:00,32.66,32.68,32.65,32.67,100639.0,29.6685,29.6867,29.6594,29.6776,100639.0
2018-05-24 10:25:00,32.67,32.67,32.63,32.63,36950.0,29.6776,29.6776,29.6413,29.6413,36950.0
2018-05-24 10:30:00,32.62,32.63,32.59,32.61,15632.0,29.6322,29.6413,29.6049,29.6231,15632.0
2018-05-24 10:35:00,32.61,32.66,32.59,32.66,60844.0,29.6231,29.6685,29.6049,29.6685,60844.0
2018-05-24 10:40:00,32.66,32.67,32.63,32.63,36917.0,29.6685,29.6776,29.6413,29.6413,36917.0
2018-05-24 10:45:00,32.64,32.65,32.61,32.63,25482.0,29.6504,29.6594,29.6231,29.6413,25482.0
2018-05-24 10:50:00,32.64,32.64,32.62,32.62,18685.0,29.6504,29.6504,29.6322,29.6322,18685.0
2018-05-24 10:55:00,32.6,32.6,32.57,32.59,27558.0,29.614,29.614,29.5868,29.6049,27558.0
2018-05-24 11:00:00,32.59,32.62,32.57,32.62,22773.0,29.6049,29.6322,29.5868,29.6322,22773.0
2018-05-24 11:05:00,32.61,32.67,32.61,32.66,88501.0,29.6231,29.6776,29.6231,29.6685,88501.0
2018-05-24 11:10:00,32.66,32.68,32.65,32.67,66022.0,29.6685,29.6867,29.6594,29.6776,66022.0
2018-05-24 11:15:00,32.66,32.71,32.66,32.7,58696.0,29.6685,29.7139,29.6685,29.7049,58696.0
2018-05-24 11:20:00,32.71,32.71,32.68,32.71,63953.0,29.7139,29.7139,29.6867,29.7139,63953.0
2018-05-24 11:25:00,32.71,32.74,32.7,32.73,75816.0,29.7139,29.7412,29.7049,29.7321,75816.0
2018-05-24 11:30:00,32.73,32.75,32.72,32.74,33777.0,29.7321,29.7503,29.723,29.7412,33777.0
2018-05-24 11:35:00,32.73,32.74,32.72,32.73,16361.0,29.7321,29.7412,29.723,29.7321,16361.0
2018-05-24 11:40:00,32.73,32.76,32.73,32.76,21237.0,29.7321,29.7594,29.7321,29.7594,21237.0
2018-05-24 11:45:00,32.76,32.76,32.74,32.76,31310.0,29.7594,29.7594,29.7412,29.7594,31310.0
2018-05-24 11:50:00,32.76,32.79,32.76,32.77,71938.0,29.7594,29.7866,29.7594,29.7684,71938.0
2018-05-24 11:55:00,32.77,32.81,32.77,32.8,59302.0,29.7684,29.8048,29.7684,29.7957,59302.0
2018-05-24 12:00:00,32.8,32.82,32.78,32.79,26874.0,29.7957,29.8139,29.7775,29.7866,26874.0
2018-05-24 12:05:00,32.79,32.8,32.78,32.8,16230.0,29.7866,29.7957,29.7775,29.7957,16230.0
2018-05-24 12:10:00,32.8,32.82,32.79,32.82,54540.0,29.7957,29.8139,29.7866,29.8139,54540.0
2018-05-24 12:15:00,32.82,32.84,32.81,32.83,39069.0,29.8139,29.832,29.8048,29.823,39069.0
2018-05-24 12:20:00,32.83,32.83,32.82,32.82,5867.0,29.823,29.823,29.8139,29.8139,5867.0
2018-05-24 12:25:00,32.82,32.83,32.81,32.82,2726.0,29.8139,29.823,29.8048,29.8139,2726.0
2018-05-24 12:30:00,32.82,32.83,32.82,32.83,4200.0,29.8139,29.823,29.8139,29.823,4200.0
2018-05-24 12:35:00,32.83,32.83,32.79,32.8,7326.0,29.823,29.823,29.7866,29.7957,7326.0
2018-05-24 12:40:00,32.8,32.8,32.78,32.8,11744.0,29.7957,29.7957,29.7775,29.7957,11744.0
2018-05-24 12:45:00,32.8,32.84,32.8,32.83,32534.0,29.7957,29.832,29.7957,29.823,32534.0
2018-05-24 12:50:00,32.84,32.84,32.82,32.82,25130.0,29.832,29.832,29.8139,29.8139,25130.0
2018-05-24 12:55:00,32.82,32.84,32.82,32.84,25366.0,29.8139,29.832,29.8139,29.832,25366.0
2018-05-24 13:00:00,32.84,32.85,32.83,32.85,5759.0,29.832,29.8411,29.823,29.8411,5759.0
2018-05-24 13:05:00,32.85,32.86,32.84,32.85,49702.0,29.8411,29.8502,29.832,29.8411,49702.0
2018-05-24 13:10:00,32.85,32.87,32.84,32.86,33990.0,29.8411,29.8593,29.832,29.8502,33990.0
2018-05-24 13:15:00,32.86,32.88,32.86,32.88,11940.0,29.8502,29.8684,29.8502,29.8684,11940.0
2018-05-24 13:20:00,32.88,32.88,32.87,32.88,5687.0,29.8684,29.8684,29.8593,29.8684,5687.0
2018-05-24 13:25:00,32.87,32.87,32.84,32.85,23249.0,29.8593,29.8593,29.832,29.8411,23249.0
2018-05-24 13:30:00,32.85,32.86,32.85,32.85,14539.0,29.8411,29.8502,29.8411,29.8411,14539.0
2018-05-24 13:35:00,32.85,32.85,32.83,32.83,14141.0,29.8411,29.8411,29.823,29.823,14141.0
2018-05-24 13:40:00,32.84,32.86,32.83,32.86,6294.0,29.832,29.8502,29.823,29.8502,6294.0
2018-05-24 13:45:00,32.86,32.87,32.85,32.86,20764.0,29.8502,29.8593,29.8411,29.8502,20764.0
2018-05-24 13:50:00,32.86,32.87,32.85,32.85,16292.0,29.8502,29.8593,29.8411,29.8411,16292.0
2018-05-24 13:55:00,32.86,32.87,32.84,32.87,10469.0,29.8502,29.8593,29.832,29.8593,10469.0
2018-05-24 14:00:00,32.87,32.87,32.82,32.84,80066.0,29.8593,29.8593,29.8139,29.832,80066.0
2018-05-24 14:05:00,32.83,32.84,32.83,32.84,4781.0,29.823,29.832,29.823,29.832,4781.0
2018-05-24 14:10:00,32.84,32.84,32.8,32.8,47108.0,29.832,29.832,29.7957,29.7957,47108.0
2018-05-24 14:15:00,32.8,32.82,32.8,32.82,10382.0,29.7957,29.8139,29.7957,29.8139,10382.0
2018-05-24 14:20:00,32.83,32.83,32.82,32.83,3638.0,29.823,29.823,29.8139,29.823,3638.0
2018-05-24 14:25:00,32.83,32.83,32.81,32.81,10600.0,29.823,29.823,29.8048,29.8048,10600.0
2018-05-24 14:30:00,32.82,32.83,32.81,32.82,7623.0,29.8139,29.823,29.8048,29.8139,7623.0
2018-05-24 14:35:00,32.82,32.83,32.82,32.83,6278.0,29.8139,29.823,29.8139,29.823,6278.0
2018-05-24 14:40:00,32.82,32.83,32.81,32.82,5752.0,29.8139,29.823,29.8048,29.8139,5752.0
2018-05-24 14:45:00,32.81,32.81,32.79,32.8,11430.0,29.8048,29.8048,29.7866,29.7957,11430.0
2018-05-24 14:50:00,32.8,32.81,32.79,32.81,15746.0,29.7957,29.8048,29.7866,29.8048,15746.0
2018-05-24 14:55:00,32.81,32.82,32.8,32.82,2865.0,29.8048,29.8139,29.7957,29.8139,2865.0
2018-05-24 15:00:00,32.81,32.82,32.79,32.81,13391.0,29.8048,29.8139,29.7866,29.8048,13391.0
2018-05-24 15:05:00,32.82,32.84,32.81,32.83,13572.0,29.8139,29.832,29.8048,29.823,13572.0
2018-05-24 15:10:00,32.83,32.83,32.82,32.83,18671.0,29.823,29.823,29.8139,29.823,18671.0
2018-05-24 15:15:00,32.83,32.83,32.82,32.83,6700.0,29.823,29.823,29.8139,29.823,6700.0
2018-05-24 15:20:00,32.83,32.86,32.82,32.85,33941.0,29.823,29.8502,29.8139,29.8411,33941.0
2018-05-24 15:25:00,32.85,32.86,32.84,32.84,36823.0,29.8411,29.8502,29.832,29.832,36823.0
2018-05-24 15:30:00,32.84,32.86,32.84,32.84,32893.0,29.832,29.8502,29.832,29.832,32893.0
2018-05-24 15:35:00,32.84,32.85,32.83,32.83,18096.0,29.832,29.8411,29.823,29.823,18096.0
2018-05-24 15:40:00,32.83,32.84,32.82,32.82,20996.0,29.823,29.832,29.8139,29.8139,20996.0
2018-05-24 15:45:00,32.82,32.84,32.81,32.83,46516.0,29.8139,29.832,29.8048,29.823,46516.0
2018-05-24 15:50:00,32.83,32.84,32.83,32.84,15735.0,29.823,29.832,29.823,29.832,15735.0
2018-05-24 15:55:00,32.84,32.88,32.83,32.87,252058.0,29.832,29.8684,29.823,29.8593,252058.0
2018-05-25 09:30:00,33.26,33.38,33.26,33.3,141026.0,30.2136,30.3226,30.2136,30.2499,141026.0
2018-05-25 09:35:00,33.3,33.31,33.28,33.3,97469.0,30.2499,30.259,30.2317,30.2499,97469.0
2018-05-25 09:40:00,33.3,33.3,33.26,33.27,106546.0,30.2499,30.2499,30.2136,30.2227,106546.0
2018-05-25 09:45:00,33.26,33.3,33.25,33.3,95614.0,30.2136,30.2499,30.2045,30.2499,95614.0
2018-05-25 09:50:00,33.3,33.3,33.26,33.28,56773.0,30.2499,30.2499,30.2136,30.2317,56773.0
2018-05-25 09:55:00,33.27,33.32,33.27,33.31,81783.0,30.2227,30.2681,30.2227,30.259,81783.0
2018-05-25 10:00:00,33.32,33.33,33.3,33.33,119168.0,30.2681,30.2772,30.2499,30.2772,119168.0
2018-05-25 10:05:00,33.33,33.37,33.32,33.36,394585.0,30.2772,30.3135,30.2681,30.3044,394585.0
2018-05-25 10:10:00,33.36,33.38,33.34,33.36,149885.0,30.3044,30.3226,30.2862,30.3044,149885.0
2018-05-25 10:15:00,33.36,33.41,33.36,33.41,315554.0,30.3044,30.3498,30.3044,30.3498,315554.0
2018-05-25 10:20:00,33.41,33.41,33.39,33.4,86351.0,30.3498,30.3498,30.3317,30.3407,86351.0
2018-05-25 10:25:00,33.4,33.42,33.4,33.41,174125.0,30.3407,30.3589,30.3407,30.3498,174125.0
2018-05-25 10:30:00,33.41,33.43,33.4,33.41,89651.0,30.3498,30.368,30.3407,30.3498,89651.0
2018-05-25 10:35:00,33.42,33.43,33.41,33.42,19169.0,30.3589,30.368,30.3498,30.3589,19169.0
2018-05-25 10:40:00,33.42,33.43,33.41,33.41,37931.0,30.3589,30.368,30.3498,30.3498,37931.0
2018-05-25 10:45:00,33.41,33.42,33.39,33.41,52501.0,30.3498,30.3589,30.3317,30.3498,52501.0
2018-05-25 10:50:00,33.41,33.41,33.39,33.39,60926.0,30.3498,30.3498,30.3317,30.3317,60926.0
2018-05-25 10:55:00,33.39,33.4,33.37,33.38,71445.0,30.3317,30.3407,30.3135,30.3226,71445.0
2018-05-25 11:00:00,33.38,33.39,33.37,33.37,92598.0,30.3226,30.3317,30.3135,30.3135,92598.0
2018-05-25 11:05:00,33.37,33.38,33.36,33.38,42669.0,30.3135,30.3226,30.3044,30.3226,42669.0
2018-05-25 11:10:00,33.37,33.39,33.37,33.39,60515.0,30.3135,30.3317,30.3135,30.3317,60515.0
2018-05-25 11:15:00,33.39,33.39,33.38,33.38,45746.0,30.3317,30.3317,30.3226,30.3226,45746.0
2018-05-25 11:20:00,33.38,33.39,33.36,33.36,57881.0,30.3226,30.3317,30.3044,30.3044,57881.0
2018-05-25 11:25:00,33.37,33.37,33.36,33.37,103324.0,30.3135,30.3135,30.3044,30.3135,103324.0
2018-05-25 11:30:00,33.37,33.39,33.36,33.39,73929.0,30.3135,30.3317,30.3044,30.3317,73929.0
2018-05-25 11:35:00,33.39,33.39,33.38,33.39,17907.0,30.3317,30.3317,30.3226,30.3317,17907.0
2018-05-25 11:40:00,33.39,33.39,33.37,33.38,52956.0,30.3317,30.3317,30.3135,30.3226,52956.0
2018-05-25 11:45:00,33.39,33.39,33.38,33.39,34600.0,30.3317,30.3317,30.3226,30.3317,34600.0
2018-05-25 11:50:00,33.39,33.39,33.38,33.39,40662.0,30.3317,30.3317,30.3226,30.3317,40662.0
2018-05-25 11:55:00,33.39,33.39,33.38,33.39,37172.0,30.3317,30.3317,30.3226,30.3317,37172.0
2018-05-25 12:00:00,33.39,33.39,33.38,33.39,50990.0,30.3317,30.3317,30.3226,30.3317,50990.0
2018-05-25 12:05:00,33.39,33.39,33.36,33.37,37961.0,30.3317,30.3317,30.3044,30.3135,37961.0
2018-05-25 12:10:00,33.37,33.37,33.35,33.37,24143.0,30.3135,30.3135,30.2953,30.3135,24143.0
2018-05-25 12:15:00,33.36,33.38,33.36,33.37,14998.0,30.3044,30.3226,30.3044,30.3135,14998.0
2018-05-25 12:20:00,33.37,33.38,33.36,33.38,37684.0,30.3135,30.3226,30.3044,30.3226,37684.0
2018-05-25 12:25:00,33.38,33.38,33.37,33.38,28303.0,30.3226,30.3226,30.3135,30.3226,28303.0
2018-05-25 12:30:00,33.37,33.38,33.37,33.37,33912.0,30.3135,30.3226,30.3135,30.3135,33912.0
2018-05-25 12:35:00,33.38,33.38,33.37,33.38,41824.0,30.3226,30.3226,30.3135,30.3226,41824.0
2018-05-25 12:40:00,33.37,33.38,33.37,33.37,53127.0,30.3135,30.3226,30.3135,30.3135,53127.0
2018-05-25 12:45:00,33.37,33.38,33.37,33.37,28328.0,30.3135,30.3226,30.3135,30.3135,28328.0
2018-05-25 12:50:00,33.37,33.38,33.37,33.38,37104.0,30.3135,30.3226,30.3135,30.3226,37104.0
2018-05-25 12:55:00,33.38,33.39,33.37,33.39,51966.0,30.3226,30.3317,30.3135,30.3317,51966.0
2018-05-25 13:00:00,33.39,33.39,33.38,33.39,18839.0,30.3317,30.3317,30.3226,30.3317,18839.0
2018-05-25 13:05:00,33.38,33.39,33.38,33.38,19392.0,30.3226,30.3317,30.3226,30.3226,19392.0
2018-05-25 13:10:00,33.39,33.39,33.38,33.38,27227.0,30.3317,30.3317,30.3226,30.3226,27227.0
2018-05-25 13:15:00,33.38,33.39,33.37,33.38,32875.0,30.3226,30.3317,30.3135,30.3226,32875.0
2018-05-25 13:20:00,33.37,33.38,33.37,33.38,28530.0,30.3135,30.3226,30.3135,30.3226,28530.0
2018-05-25 13:25:00,33.38,33.38,33.37,33.38,24288.0,30.3226,30.3226,30.3135,30.3226,24288.0
2018-05-25 13:30:00,33.38,33.38,33.36,33.37,32906.0,30.3226,30.3226,30.3044,30.3135,32906.0
2018-05-25 13:35:00,33.37,33.37,33.36,33.37,31281.0,30.3135,30.3135,30.3044,30.3135,31281.0
2018-05-25 13:40:00,33.37,33.37,33.35,33.36,21580.0,30.3135,30.3135,30.2953,30.3044,21580.0
2018-05-25 13:45:00,33.36,33.36,33.35,33.35,23809.0,30.3044,30.3044,30.2953,30.2953,23809.0
2018-05-25 13:50:00,33.35,33.36,33.34,33.35,65174.0,30.2953,30.3044,30.2862,30.2953,65174.0
2018-05-25 13:55:00,33.35,33.36,33.34,33.34,30241.0,30.2953,30.3044,30.2862,30.2862,30241.0
2018-05-25 14:00:00,33.34,33.35,33.33,33.34,57178.0,30.2862,30.2953,30.2772,30.2862,57178.0
2018-05-25 14:05:00,33.34,33.35,33.34,33.35,24544.0,30.2862,30.2953,30.2862,30.2953,24544.0
2018-05-25 14:10:00,33.35,33.35,33.34,33.35,12525.0,30.2953,30.2953,30.2862,30.2953,12525.0
2018-05-25 14:15:00,33.35,33.36,33.35,33.36,36018.0,30.2953,30.3044,30.2953,30.3044,36018.0
2018-05-25 14:20:00,33.36,33.36,33.35,33.36,21446.0,30.3044,30.3044,30.2953,30.3044,21446.0
2018-05-25 14:25:00,33.36,33.37,33.35,33.37,40850.0,30.3044,30.3135,30.2953,30.3135,40850.0
2018-05-25 14:30:00,33.37,33.37,33.35,33.36,14223.0,30.3135,30.3135,30.2953,30.3044,14223.0
2018-05-25 14:35:00,33.36,33.36,33.35,33.36,10796.0,30.3044,30.3044,30.2953,30.3044,10796.0
2018-05-25 14:40:00,33.36,33.36,33.34,33.35,214005.0,30.3044,30.3044,30.2862,30.2953,214005.0
2018-05-25 14:45:00,33.34,33.35,33.34,33.34,8222.0,30.2862,30.2953,30.2862,30.2862,8222.0
2018-05-25 14:50:00,33.34,33.36,33.34,33.36,12534.0,30.2862,30.3044,30.2862,30.3044,12534.0
2018-05-25 14:55:00,33.36,33.37,33.35,33.36,13835.0,30.3044,30.3135,30.2953,30.3044,13835.0
2018-05-25 15:00:00,33.36,33.36,33.35,33.36,18104.0,30.3044,30.3044,30.2953,30.3044,18104.0
2018-05-25 15:05:00,33.36,33.38,33.35,33.37,13460.0,30.3044,30.3226,30.2953,30.3135,13460.0
2018-05-25 15:10:00,33.38,33.38,33.37,33.38,8185.0,30.3226,30.3226,30.3135,30.3226,8185.0
2018-05-25 15:15:00,33.38,33.39,33.37,33.38,15146.0,30.3226,30.3317,30.3135,30.3226,15146.0
2018-05-25 15:20:00,33.39,33.41,33.39,33.41,71371.0,30.3317,30.3498,30.3317,30.3498,71371.0
2018-05-25 15:25:00,33.41,33.43,33.4,33.43,60642.0,30.3498,30.368,30.3407,30.368,60642.0
2018-05-25 15:30:00,33.43,33.43,33.41,33.42,19680.0,30.368,30.368,30.3498,30.3589,19680.0
2018-05-25 15:35:00,33.41,33.42,33.41,33.41,10160.0,30.3498,30.3589,30.3498,30.3498,10160.0
2018-05-25 15:40:00,33.41,33.42,33.39,33.39,18243.0,30.3498,30.3589,30.3317,30.3317,18243.0
2018-05-25 15:45:00,33.39,33.42,33.39,33.41,63986.0,30.3317,30.3589,30.3317,30.3498,63986.0
2018-05-25 15:50:00,33.42,33.43,33.42,33.43,94913.0,30.3589,30.368,30.3589,30.368,94913.0
2018-05-25 15:55:00,33.43,33.46,33.41,33.44,331565.0,30.368,30.3952,30.3498,30.3771,331565.0
2018-05-29 09:30:00,33.41,33.48,33.39,33.42,107093.0,30.3498,30.4134,30.3317,30.3589,107093.0
2018-05-29 09:35:00,33.41,33.43,33.39,33.4,103699.0,30.3498,30.368,30.3317,30.3407,103699.0
2018-05-29 09:40:00,33.4,33.42,33.36,33.39,113280.0,30.3407,30.3589,30.3044,30.3317,113280.0
2018-05-29 09:45:00,33.38,33.41,33.36,33.39,124947.0,30.3226,30.3498,30.3044,30.3317,124947.0
2018-05-29 09:50:00,33.4,33.41,33.38,33.4,131234.0,30.3407,30.3498,30.3226,30.3407,131234.0
2018-05-29 09:55:00,33.39,33.41,33.38,33.41,90578.0,30.3317,30.3498,30.3226,30.3498,90578.0
2018-05-29 10:00:00,33.41,33.41,33.38,33.39,73673.0,30.3498,30.3498,30.3226,30.3317,73673.0
2018-05-29 10:05:00,33.38,33.39,33.36,33.37,20920.0,30.3226,30.3317,30.3044,30.3135,20920.0
2018-05-29 10:10:00,33.37,33.38,33.37,33.38,43650.0,30.3135,30.3226,30.3135,30.3226,43650.0
2018-05-29 10:15:00,33.37,33.38,33.35,33.36,51278.0,30.3135,30.3226,30.2953,30.3044,51278.0
2018-05-29 10:20:00,33.35,33.39,33.34,33.38,59177.0,30.2953,30.3317,30.2862,30.3226,59177.0
2018-05-29 10:25:00,33.38,33.39,33.36,33.39,40531.0,30.3226,30.3317,30.3044,30.3317,40531.0
2018-05-29 10:30:00,33.38,33.38,33.34,33.34,37798.0,30.3226,30.3226,30.2862,30.2862,37798.0
2018-05-29 10:35:00,33.34,33.34,33.31,33.32,94218.0,30.2862,30.2862,30.259,30.2681,94218.0
2018-05-29 10:40:00,33.31,33.32,33.28,33.28,68695.0,30.259,30.2681,30.2317,30.2317,68695.0
2018-05-29 10:45:00,33.29,33.29,33.27,33.29,56452.0,30.2408,30.2408,30.2227,30.2408,56452.0
2018-05-29 10:50:00,33.29,33.29,33.27,33.27,27852.0,30.2408,30.2408,30.2227,30.2227,27852.0
2018-05-29 10:55:00,33.27,33.27,33.23,33.23,23307.0,30.2227,30.2227,30.1863,30.1863,23307.0
2018-05-29 11:00:00,33.24,33.24,33.21,33.21,40670.0,30.1954,30.1954,30.1681,30.1681,40670.0
2018-05-29 11:05:00,33.21,33.22,33.2,33.21,41775.0,30.1681,30.1772,30.1591,30.1681,41775.0
2018-05-29 11:10:00,33.2,33.24,33.2,33.24,11483.0,30.1591,30.1954,30.1591,30.1954,11483.0
2018-05-29 11:15:00,33.23,33.24,33.21,33.23,18200.0,30.1863,30.1954,30.1681,30.1863,18200.0
2018-05-29 11:20:00,33.23,33.24,33.22,33.23,10773.0,30.1863,30.1954,30.1772,30.1863,10773.0
2018-05-29 11:25:00,33.23,33.25,33.21,33.23,14339.0,30.1863,30.2045,30.1681,30.1863,14339.0
2018-05-29 11:30:00,33.23,33.26,33.22,33.23,37917.0,30.1863,30.2136,30.1772,30.1863,37917.0
2018-05-29 11:35:00,33.22,33.22,33.2,33.21,48396.0,30.1772,30.1772,30.1591,30.1681,48396.0
2018-05-29 11:40:00,33.2,33.21,33.18,33.18,34926.0,30.1591,30.1681,30.1409,30.1409,34926.0
2018-05-29 11:45:00,33.18,33.18,33.16,33.18,52814.0,30.1409,30.1409,30.1227,30.1409,52814.0
2018-05-29 11:50:00,33.18,33.19,33.17,33.18,30100.0,30.1409,30.15,30.1318,30.1409,30100.0
2018-05-29 11:55:00,33.18,33.18,33.16,33.16,12085.0,30.1409,30.1409,30.1227,30.1227,12085.0
2018-05-29 12:00:00,33.16,33.17,33.13,33.14,17819.0,30.1227,30.1318,30.0955,30.1046,17819.0
2018-05-29 12:05:00,33.14,33.15,33.12,33.13,25808.0,30.1046,30.1136,30.0864,30.0955,25808.0
2018-05-29 12:10:00,33.13,33.14,33.11,33.12,40971.0,30.0955,30.1046,30.0773,30.0864,40971.0
2018-05-29 12:15:00,33.11,33.16,33.11,33.15,29338.0,30.0773,30.1227,30.0773,30.1136,29338.0
2018-05-29 12:20:00,33.16,33.18,33.15,33.18,17801.0,30.1227,30.1409,30.1136,30.1409,17801.0
2018-05-29 12:25:00,33.18,33.18,33.15,33.16,25573.0,30.1409,30.1409,30.1136,30.1227,25573.0
2018-05-29 12:30:00,33.16,33.18,33.15,33.17,14171.0,30.1227,30.1409,30.1136,30.1318,14171.0
2018-05-29 12:35:00,33.17,33.19,33.16,33.18,20828.0,30.1318,30.15,30.1227,30.1409,20828.0
2018-05-29 12:40:00,33.18,33.19,33.16,33.16,21200.0,30.1409,30.15,30.1227,30.1227,21200.0
2018-05-29 12:45:00,33.16,33.18,33.15,33.18,31960.0,30.1227,30.1409,30.1136,30.1409,31960.0
2018-05-29 12:50:00,33.18,33.22,33.18,33.22,34471.0,30.1409,30.1772,30.1409,30.1772,34471.0
2018-05-29 12:55:00,33.21,33.21,33.19,33.19,7581.0,30.1681,30.1681,30.15,30.15,7581.0
2018-05-29 13:00:00,33.2,33.2,33.16,33.17,17174.0,30.1591,30.1591,30.1227,30.1318,17174.0
2018-05-29 13:05:00,33.17,33.17,33.15,33.16,16673.0,30.1318,30.1318,30.1136,30.1227,16673.0
2018-05-29 13:10:00,33.16,33.16,33.14,33.15,17652.0,30.1227,30.1227,30.1046,30.1136,17652.0
2018-05-29 13:15:00,33.15,33.17,33.13,33.16,12610.0,30.1136,30.1318,30.0955,30.1227,12610.0
2018-05-29 13:20:00,33.16,33.17,33.15,33.16,16301.0,30.1227,30.1318,30.1136,30.1227,16301.0
2018-05-29 13:25:00,33.15,33.16,33.14,33.15,33280.0,30.1136,30.1227,30.1046,30.1136,33280.0
2018-05-29 13:30:00,33.15,33.15,33.1,33.11,115960.0,30.1136,30.1136,30.0682,30.0773,115960.0
2018-05-29 13:35:00,33.11,33.12,33.1,33.11,24582.0,30.0773,30.0864,30.0682,30.0773,24582.0
2018-05-29 13:40:00,33.12,33.14,33.1,33.13,26939.0,30.0864,30.1046,30.0682,30.0955,26939.0
2018-05-29 13:45:00,33.12,33.15,33.12,33.15,23640.0,30.0864,30.1136,30.0864,30.1136,23640.0
2018-05-29 13:50:00,33.14,33.18,33.14,33.15,29988.0,30.1046,30.1409,30.1046,30.1136,29988.0
2018-05-29 13:55:00,33.15,33.16,33.13,33.13,41239.0,30.1136,30.1227,30.0955,30.0955,41239.0
2018-05-29 14:00:00,33.13,33.13,33.09,33.09,30036.0,30.0955,30.0955,30.0591,30.0591,30036.0
2018-05-29 14:05:00,33.09,33.12,33.09,33.1,15516.0,30.0591,30.0864,30.0591,30.0682,15516.0
2018-05-29 14:10:00,33.1,33.11,33.08,33.1,25842.0,30.0682,30.0773,30.0501,30.0682,25842.0
2018-05-29 14:15:00,33.1,33.1,33.08,33.09,51414.0,30.0682,30.0682,30.0501,30.0591,51414.0
2018-05-29 14:20:00,33.09,33.09,33.06,33.08,48500.0,30.0591,30.0591,30.0319,30.0501,48500.0
2018-05-29 14:25:00,33.09,33.12,33.07,33.12,34037.0,30.0591,30.0864,30.041,30.0864,34037.0
2018-05-29 14:30:00,33.11,33.13,33.1,33.11,33735.0,30.0773,30.0955,30.0682,30.0773,33735.0
2018-05-29 14:35:00,33.11,33.12,33.08,33.08,33550.0,30.0773,30.0864,30.0501,30.0501,33550.0
2018-05-29 14:40:00,33.08,33.09,33.05,33.05,58931.0,30.0501,30.0591,30.0228,30.0228,58931.0
2018-05-29 14:45:00,33.05,33.08,33.05,33.06,32283.0,30.0228,30.0501,30.0228,30.0319,32283.0
2018-05-29 14:50:00,33.06,33.07,33.04,33.04,60954.0,30.0319,30.041,30.0137,30.0137,60954.0
2018-05-29 14:55:00,33.05,33.06,33.03,33.05,48505.0,30.0228,30.0319,30.0046,30.0228,48505.0
2018-05-29 15:00:00,33.05,33.09,33.04,33.07,49324.0,30.0228,30.0591,30.0137,30.041,49324.0
2018-05-29 15:05:00,33.07,33.09,33.06,33.07,18232.0,30.041,30.0591,30.0319,30.041,18232.0
2018-05-29 15:10:00,33.08,33.09,33.07,33.08,25098.0,30.0501,30.0591,30.041,30.0501,25098.0
2018-05-29 15:15:00,33.08,33.08,33.06,33.07,17468.0,30.0501,30.0501,30.0319,30.041,17468.0
2018-05-29 15:20:00,33.07,33.08,33.06,33.08,20555.0,30.041,30.0501,30.0319,30.0501,20555.0
2018-05-29 15:25:00,33.08,33.08,33.07,33.08,13400.0,30.0501,30.0501,30.041,30.0501,13400.0
2018-05-29 15:30:00,33.08,33.1,33.07,33.09,94407.0,30.0501,30.0682,30.041,30.0591,94407.0
2018-05-29 15:35:00,33.09,33.13,33.09,33.11,30563.0,30.0591,30.0955,30.0591,30.0773,30563.0
2018-05-29 15:40:00,33.12,33.12,33.11,33.12,22270.0,30.0864,30.0864,30.0773,30.0864,22270.0
2018-05-29 15:45:00,33.12,33.15,33.11,33.13,65666.0,30.0864,30.1136,30.0773,30.0955,65666.0
2018-05-29 15:50:00,33.13,33.15,33.12,33.14,113989.0,30.0955,30.1136,30.0864,30.1046,113989.0
2018-05-29 15:55:00,33.14,33.25,33.12,33.18,878071.0,30.1046,30.2045,30.0864,30.1409,878071.0
2018-05-30 09:30:00,33.27,33.46,33.27,33.37,77489.0,30.2227,30.3952,30.2227,30.3135,77489.0
2018-05-30 09:35:00,33.37,33.43,33.36,33.43,113999.0,30.3135,30.368,30.3044,30.368,113999.0
2018-05-30 09:40:00,33.43,33.45,33.42,33.44,145078.0,30.368,30.3862,30.3589,30.3771,145078.0
2018-05-30 09:45:00,33.44,33.47,33.43,33.43,72724.0,30.3771,30.4043,30.368,30.368,72724.0
2018-05-30 09:50:00,33.44,33.44,33.4,33.4,79353.0,30.3771,30.3771,30.3407,30.3407,79353.0
2018-05-30 09:55:00,33.39,33.41,33.38,33.39,44897.0,30.3317,30.3498,30.3226,30.3317,44897.0
2018-05-30 10:00:00,33.39,33.41,33.38,33.41,25163.0,30.3317,30.3498,30.3226,30.3498,25163.0
2018-05-30 10:05:00,33.4,33.41,33.38,33.41,36825.0,30.3407,30.3498,30.3226,30.3498,36825.0
2018-05-30 10:10:00,33.41,33.44,33.4,33.44,18451.0,30.3498,30.3771,30.3407,30.3771,18451.0
2018-05-30 10:15:00,33.43,33.44,33.42,33.43,38297.0,30.368,30.3771,30.3589,30.368,38297.0
2018-05-30 10:20:00,33.42,33.43,33.4,33.41,70025.0,30.3589,30.368,30.3407,30.3498,70025.0
2018-05-30 10:25:00,33.41,33.45,33.41,33.43,41727.0,30.3498,30.3862,30.3498,30.368,41727.0
2018-05-30 10:30:00,33.44,33.45,33.42,33.44,43275.0,30.3771,30.3862,30.3589,30.3771,43275.0
2018-05-30 10:35:00,33.43,33.45,33.41,33.43,54622.0,30.368,30.3862,30.3498,30.368,54622.0
2018-05-30 10:40:00,33.43,33.49,33.43,33.48,84904.0,30.368,30.4225,30.368,30.4134,84904.0
2018-05-30 10:45:00,33.48,33.48,33.45,33.45,19059.0,30.4134,30.4134,30.3862,30.3862,19059.0
2018-05-30 10:50:00,33.46,33.47,33.45,33.47,22900.0,30.3952,30.4043,30.3862,30.4043,22900.0
2018-05-30 10:55:00,33.47,33.48,33.46,33.47,30987.0,30.4043,30.4134,30.3952,30.4043,30987.0
2018-05-30 11:00:00,33.48,33.49,33.47,33.47,22137.0,30.4134,30.4225,30.4043,30.4043,22137.0
2018-05-30 11:05:00,33.47,33.48,33.45,33.48,56887.0,30.4043,30.4134,30.3862,30.4134,56887.0
2018-05-30 11:10:00,33.47,33.5,33.47,33.5,36154.0,30.4043,30.4316,30.4043,30.4316,36154.0
2018-05-30 11:15:00,33.49,33.5,33.48,33.48,43398.0,30.4225,30.4316,30.4134,30.4134,43398.0
2018-05-30 11:20:00,33.49,33.5,33.48,33.5,43152.0,30.4225,30.4316,30.4134,30.4316,43152.0
2018-05-30 11:25:00,33.5,33.52,33.49,33.51,42862.0,30.4316,30.4498,30.4225,30.4407,42862.0
2018-05-30 11:30:00,33.51,33.57,33.5,33.55,85305.0,30.4407,30.4952,30.4316,30.477,85305.0
2018-05-30 11:35:00,33.56,33.59,33.55,33.58,121910.0,30.4861,30.5133,30.477,30.5043,121910.0
2018-05-30 11:40:00,33.57,33.57,33.55,33.57,14409.0,30.4952,30.4952,30.477,30.4952,14409.0
2018-05-30 11:45:00,33.57,33.58,33.55,33.58,24504.0,30.4952,30.5043,30.477,30.5043,24504.0
2018-05-30 11:50:00,33.58,33.6,33.56,33.59,43752.0,30.5043,30.5224,30.4861,30.5133,43752.0
2018-05-30 11:55:00,33.59,33.6,33.56,33.57,48144.0,30.5133,30.5224,30.4861,30.4952,48144.0
2018-05-30 12:00:00,33.58,33.61,33.57,33.58,38737.0,30.5043,30.5315,30.4952,30.5043,38737.0
2018-05-30 12:05:00,33.58,33.59,33.56,33.58,26955.0,30.5043,30.5133,30.4861,30.5043,26955.0
2018-05-30 12:10:00,33.57,33.59,33.56,33.57,15615.0,30.4952,30.5133,30.4861,30.4952,15615.0
2018-05-30 12:15:00,33.57,33.58,33.54,33.54,19213.0,30.4952,30.5043,30.4679,30.4679,19213.0
2018-05-30 12:20:00,33.55,33.57,33.54,33.55,17395.0,30.477,30.4952,30.4679,30.477,17395.0
2018-05-30 12:25:00,33.55,33.55,33.53,33.55,32827.0,30.477,30.477,30.4588,30.477,32827.0
2018-05-30 12:30:00,33.55,33.55,33.53,33.53,58650.0,30.477,30.477,30.4588,30.4588,58650.0
2018-05-30 12:35:00,33.54,33.55,33.52,33.55,48955.0,30.4679,30.477,30.4498,30.477,48955.0
2018-05-30 12:40:00,33.55,33.55,33.54,33.55,4399.0,30.477,30.477,30.4679,30.477,4399.0
2018-05-30 12:45:00,33.54,33.56,33.53,33.55,14446.0,30.4679,30.4861,30.4588,30.477,14446.0
2018-05-30 12:50:00,33.56,33.57,33.55,33.56,14095.0,30.4861,30.4952,30.477,30.4861,14095.0
2018-05-30 12:55:00,33.56,33.57,33.55,33.56,5697.0,30.4861,30.4952,30.477,30.4861,5697.0
2018-05-30 13:00:00,33.56,33.58,33.55,33.55,14282.0,30.4861,30.5043,30.477,30.477,14282.0
2018-05-30 13:05:00,33.55,33.56,33.55,33.55,2950.0,30.477,30.4861,30.477,30.477,2950.0
2018-05-30 13:10:00,33.55,33.59,33.54,33.59,41149.0,30.477,30.5133,30.4679,30.5133,41149.0
2018-05-30 13:15:00,33.59,33.63,33.58,33.62,83636.0,30.5133,30.5497,30.5043,30.5406,83636.0
2018-05-30 13:20:00,33.62,33.62,33.59,33.59,39397.0,30.5406,30.5406,30.5133,30.5133,39397.0
2018-05-30 13:25:00,33.59,33.6,33.59,33.59,10018.0,30.5133,30.5224,30.5133,30.5133,10018.0
2018-05-30 13:30:00,33.59,33.6,33.58,33.59,27343.0,30.5133,30.5224,30.5043,30.5133,27343.0
2018-05-30 13:35:00,33.59,33.61,33.59,33.61,26526.0,30.5133,30.5315,30.5133,30.5315,26526.0
2018-05-30 13:40:00,33.61,33.61,33.6,33.61,21334.0,30.5315,30.5315,30.5224,30.5315,21334.0
2018-05-30 13:45:00,33.6,33.61,33.6,33.6,5219.0,30.5224,30.5315,30.5224,30.5224,5219.0
2018-05-30 13:50:00,33.61,33.61,33.59,33.6,6652.0,30.5315,30.5315,30.5133,30.5224,6652.0
2018-05-30 13:55:00,33.59,33.61,33.59,33.59,8368.0,30.5133,30.5315,30.5133,30.5133,8368.0
2018-05-30 14:00:00,33.59,33.62,33.59,33.61,11229.0,30.5133,30.5406,30.5133,30.5315,11229.0
2018-05-30 14:05:00,33.61,33.62,33.6,33.62,2600.0,30.5315,30.5406,30.5224,30.5406,2600.0
2018-05-30 14:10:00,33.62,33.63,33.6,33.62,47484.0,30.5406,30.5497,30.5224,30.5406,47484.0
2018-05-30 14:15:00,33.62,33.63,33.59,33.61,100683.0,30.5406,30.5497,30.5133,30.5315,100683.0
2018-05-30 14:20:00,33.61,33.62,33.6,33.61,56488.0,30.5315,30.5406,30.5224,30.5315,56488.0
2018-05-30 14:25:00,33.6,33.61,33.6,33.6,32600.0,30.5224,30.5315,30.5224,30.5224,32600.0
2018-05-30 14:30:00,33.6,33.62,33.59,33.6,53234.0,30.5224,30.5406,30.5133,30.5224,53234.0
2018-05-30 14:35:00,33.61,33.61,33.6,33.61,70366.0,30.5315,30.5315,30.5224,30.5315,70366.0
2018-05-30 14:40:00,33.6,33.62,33.6,33.61,29229.0,30.5224,30.5406,30.5224,30.5315,29229.0
2018-05-30 14:45:00,33.61,33.62,33.6,33.62,12503.0,30.5315,30.5406,30.5224,30.5406,12503.0
2018-05-30 14:50:00,33.62,33.63,33.61,33.61,26014.0,30.5406,30.5497,30.5315,30.5315,26014.0
2018-05-30 14:55:00,33.61,33.63,33.61,33.62,60050.0,30.5315,30.5497,30.5315,30.5406,60050.0
2018-05-30 15:00:00,33.62,33.66,33.62,33.65,63145.0,30.5406,30.5769,30.5406,30.5678,63145.0
2018-05-30 15:05:00,33.65,33.65,33.63,33.64,22568.0,30.5678,30.5678,30.5497,30.5588,22568.0
2018-05-30 15:10:00,33.64,33.64,33.62,33.63,25893.0,30.5588,30.5588,30.5406,30.5497,25893.0
2018-05-30 15:15:00,33.63,33.65,33.62,33.64,41795.0,30.5497,30.5678,30.5406,30.5588,41795.0
2018-05-30 15:20:00,33.64,33.64,33.63,33.63,14768.0,30.5588,30.5588,30.5497,30.5497,14768.0
2018-05-30 15:25:00,33.64,33.64,33.61,33.62,40433.0,30.5588,30.5588,30.5315,30.5406,40433.0
2018-05-30 15:30:00,33.62,33.62,33.6,33.61,21317.0,30.5406,30.5406,30.5224,30.5315,21317.0
2018-05-30 15:35:00,33.61,33.62,33.6,33.62,41090.0,30.5315,30.5406,30.5224,30.5406,41090.0
2018-05-30 15:40:00,33.62,33.63,33.61,33.63,29328.0,30.5406,30.5497,30.5315,30.5497,29328.0
2018-05-30 15:45:00,33.63,33.64,33.62,33.64,78684.0,30.5497,30.5588,30.5406,30.5588,78684.0
2018-05-30 15:50:00,33.64,33.67,33.63,33.66,171291.0,30.5588,30.586,30.5497,30.5769,171291.0
2018-05-30 15:55:00,33.66,33.68,33.66,33.67,253956.0,30.5769,30.5951,30.5769,30.586,253956.0
2018-05-31 09:30:00,33.56,33.66,33.49,33.57,146866.0,30.4861,30.5769,30.4225,30.4952,146866.0
2018-05-31 09:35:00,33.57,33.57,33.5,33.54,245394.0,30.4952,30.4952,30.4316,30.4679,245394.0
2018-05-31 09:40:00,33.54,33.57,33.5,33.51,148620.0,30.4679,30.4952,30.4316,30.4407,148620.0
2018-05-31 09:45:00,33.5,33.53,33.49,33.5,115850.0,30.4316,30.4588,30.4225,30.4316,115850.0
2018-05-31 09:50:00,33.51,33.51,33.45,33.5,219261.0,30.4407,30.4407,30.3862,30.4316,219261.0
2018-05-31 09:55:00,33.5,33.5,33.46,33.49,63660.0,30.4316,30.4316,30.3952,30.4225,63660.0
2018-05-31 10:00:00,33.49,33.54,33.48,33.51,82145.0,30.4225,30.4679,30.4134,30.4407,82145.0
2018-05-31 10:05:00,33.51,33.51,33.47,33.48,27926.0,30.4407,30.4407,30.4043,30.4134,27926.0
2018-05-31 10:10:00,33.48,33.54,33.45,33.54,180990.0,30.4134,30.4679,30.3862,30.4679,180990.0
2018-05-31 10:15:00,33.54,33.56,33.53,33.55,97637.0,30.4679,30.4861,30.4588,30.477,97637.0
2018-05-31 10:20:00,33.54,33.59,33.54,33.56,81935.0,30.4679,30.5133,30.4679,30.4861,81935.0
2018-05-31 10:25:00,33.56,33.59,33.55,33.58,86161.0,30.4861,30.5133,30.477,30.5043,86161.0
2018-05-31 10:30:00,33.58,33.58,33.55,33.55,65733.0,30.5043,30.5043,30.477,30.477,65733.0
2018-05-31 10:35:00,33.56,33.56,33.53,33.55,54816.0,30.4861,30.4861,30.4588,30.477,54816.0
2018-05-31 10:40:00,33.56,33.58,33.55,33.57,79802.0,30.4861,30.5043,30.477,30.4952,79802.0
2018-05-31 10:45:00,33.57,33.57,33.5,33.51,108161.0,30.4952,30.4952,30.4316,30.4407,108161.0
2018-05-31 10:50:00,33.51,33.55,33.49,33.53,88285.0,30.4407,30.477,30.4225,30.4588,88285.0
2018-05-31 10:55:00,33.53,33.54,33.5,33.52,48340.0,30.4588,30.4679,30.4316,30.4498,48340.0
2018-05-31 11:00:00,33.51,33.54,33.5,33.53,31818.0,30.4407,30.4679,30.4316,30.4588,31818.0
2018-05-31 11:05:00,33.53,33.53,33.51,33.51,20477.0,30.4588,30.4588,30.4407,30.4407,20477.0
2018-05-31 11:10:00,33.52,33.53,33.51,33.52,10683.0,30.4498,30.4588,30.4407,30.4498,10683.0
2018-05-31 11:15:00,33.52,33.52,33.48,33.49,27301.0,30.4498,30.4498,30.4134,30.4225,27301.0
2018-05-31 11:20:00,33.49,33.5,33.46,33.48,63195.0,30.4225,30.4316,30.3952,30.4134,63195.0
2018-05-31 11:25:00,33.48,33.52,33.48,33.52,22922.0,30.4134,30.4498,30.4134,30.4498,22922.0
2018-05-31 11:30:00,33.52,33.52,33.49,33.51,33625.0,30.4498,30.4498,30.4225,30.4407,33625.0
2018-05-31 11:35:00,33.51,33.54,33.48,33.53,70877.0,30.4407,30.4679,30.4134,30.4588,70877.0
2018-05-31 11:40:00,33.54,33.56,33.53,33.56,98846.0,30.4679,30.4861,30.4588,30.4861,98846.0
2018-05-31 11:45:00,33.55,33.56,33.55,33.55,10586.0,30.477,30.4861,30.477,30.477,10586.0
2018-05-31 11:50:00,33.55,33.56,33.54,33.54,13590.0,30.477,30.4861,30.4679,30.4679,13590.0
2018-05-31 11:55:00,33.55,33.56,33.54,33.54,31780.0,30.477,30.4861,30.4679,30.4679,31780.0
2018-05-31 12:00:00,33.54,33.55,33.54,33.54,8689.0,30.4679,30.477,30.4679,30.4679,8689.0
2018-05-31 12:05:00,33.55,33.56,33.49,33.5,26057.0,30.477,30.4861,30.4225,30.4316,26057.0
2018-05-31 12:10:00,33.5,33.55,33.49,33.55,30425.0,30.4316,30.477,30.4225,30.477,30425.0
2018-05-31 12:15:00,33.55,33.56,33.54,33.55,15223.0,30.477,30.4861,30.4679,30.477,15223.0
2018-05-31 12:20:00,33.55,33.55,33.54,33.55,9848.0,30.477,30.477,30.4679,30.477,9848.0
2018-05-31 12:25:00,33.55,33.55,33.52,33.53,12083.0,30.477,30.477,30.4498,30.4588,12083.0
2018-05-31 12:30:00,33.52,33.53,33.52,33.53,2300.0,30.4498,30.4588,30.4498,30.4588,2300.0
2018-05-31 12:35:00,33.53,33.56,33.53,33.56,21000.0,30.4588,30.4861,30.4588,30.4861,21000.0
2018-05-31 12:40:00,33.55,33.58,33.55,33.58,72854.0,30.477,30.5043,30.477,30.5043,72854.0
2018-05-31 12:45:00,33.58,33.6,33.57,33.59,72336.0,30.5043,30.5224,30.4952,30.5133,72336.0
2018-05-31 12:50:00,33.59,33.6,33.57,33.58,22096.0,30.5133,30.5224,30.4952,30.5043,22096.0
2018-05-31 12:55:00,33.58,33.59,33.57,33.59,49221.0,30.5043,30.5133,30.4952,30.5133,49221.0
2018-05-31 13:00:00,33.59,33.59,33.57,33.58,30218.0,30.5133,30.5133,30.4952,30.5043,30218.0
2018-05-31 13:05:00,33.58,33.59,33.57,33.58,33341.0,30.5043,30.5133,30.4952,30.5043,33341.0
2018-05-31 13:10:00,33.58,33.58,33.56,33.57,14767.0,30.5043,30.5043,30.4861,30.4952,14767.0
2018-05-31 13:15:00,33.58,33.6,33.57,33.59,47851.0,30.5043,30.5224,30.4952,30.5133,47851.0
2018-05-31 13:20:00,33.59,33.61,33.59,33.59,24300.0,30.5133,30.5315,30.5133,30.5133,24300.0
2018-05-31 13:25:00,33.59,33.6,33.56,33.58,31867.0,30.5133,30.5224,30.4861,30.5043,31867.0
2018-05-31 13:30:00,33.58,33.59,33.58,33.59,27902.0,30.5043,30.5133,30.5043,30.5133,27902.0
2018-05-31 13:35:00,33.58,33.61,33.58,33.61,45480.0,30.5043,30.5315,30.5043,30.5315,45480.0
2018-05-31 13:40:00,33.61,33.63,33.6,33.63,56398.0,30.5315,30.5497,30.5224,30.5497,56398.0
2018-05-31 13:45:00,33.63,33.64,33.62,33.63,44108.0,30.5497,30.5588,30.5406,30.5497,44108.0
2018-05-31 13:50:00,33.63,33.64,33.61,33.62,52410.0,30.5497,30.5588,30.5315,30.5406,52410.0
2018-05-31 13:55:00,33.61,33.62,33.57,33.59,47044.0,30.5315,30.5406,30.4952,30.5133,47044.0
2018-05-31 14:00:00,33.58,33.6,33.57,33.59,17230.0,30.5043,30.5224,30.4952,30.5133,17230.0
2018-05-31 14:05:00,33.6,33.61,33.6,33.61,6694.0,30.5224,30.5315,30.5224,30.5315,6694.0
2018-05-31 14:10:00,33.6,33.64,33.6,33.64,72186.0,30.5224,30.5588,30.5224,30.5588,72186.0
2018-05-31 14:15:00,33.63,33.66,33.63,33.63,25872.0,30.5497,30.5769,30.5497,30.5497,25872.0
2018-05-31 14:20:00,33.64,33.66,33.64,33.65,65813.0,30.5588,30.5769,30.5588,30.5678,65813.0
2018-05-31 14:25:00,33.65,33.67,33.65,33.66,49317.0,30.5678,30.586,30.5678,30.5769,49317.0
2018-05-31 14:30:00,33.66,33.67,33.65,33.66,29844.0,30.5769,30.586,30.5678,30.5769,29844.0
2018-05-31 14:35:00,33.66,33.67,33.64,33.67,29457.0,30.5769,30.586,30.5588,30.586,29457.0
2018-05-31 14:40:00,33.66,33.69,33.66,33.69,52500.0,30.5769,30.6042,30.5769,30.6042,52500.0
2018-05-31 14:45:00,33.69,33.7,33.68,33.69,42577.0,30.6042,30.6133,30.5951,30.6042,42577.0
2018-05-31 14:50:00,33.69,33.72,33.68,33.72,54797.0,30.6042,30.6314,30.5951,30.6314,54797.0
2018-05-31 14:55:00,33.72,33.72,33.7,33.72,39193.0,30.6314,30.6314,30.6133,30.6314,39193.0
2018-05-31 15:00:00,33.72,33.73,33.7,33.7,37212.0,30.6314,30.6405,30.6133,30.6133,37212.0
2018-05-31 15:05:00,33.7,33.74,33.7,33.73,60803.0,30.6133,30.6496,30.6133,30.6405,60803.0
2018-05-31 15:10:00,33.73,33.73,33.7,33.72,22117.0,30.6405,30.6405,30.6133,30.6314,22117.0
2018-05-31 15:15:00,33.72,33.73,33.7,33.72,42579.0,30.6314,30.6405,30.6133,30.6314,42579.0
2018-05-31 15:20:00,33.72,33.72,33.69,33.7,59633.0,30.6314,30.6314,30.6042,30.6133,59633.0
2018-05-31 15:25:00,33.69,33.72,33.68,33.72,51929.0,30.6042,30.6314,30.5951,30.6314,51929.0
2018-05-31 15:30:00,33.72,33.72,33.7,33.72,82268.0,30.6314,30.6314,30.6133,30.6314,82268.0
2018-05-31 15:35:00,33.72,33.74,33.71,33.74,141996.0,30.6314,30.6496,30.6223,30.6496,141996.0
2018-05-31 15:40:00,33.74,33.75,33.7,33.72,60165.0,30.6496,30.6587,30.6133,30.6314,60165.0
2018-05-31 15:45:00,33.71,33.72,33.65,33.66,103629.0,30.6223,30.6314,30.5678,30.5769,103629.0
2018-05-31 15:50:00,33.65,33.66,33.62,33.63,85240.0,30.5678,30.5769,30.5406,30.5497,85240.0
2018-05-31 15:55:00,33.63,33.66,33.62,33.62,273217.0,30.5497,30.5769,30.5406,30.5406,273217.0
2018-06-01 09:30:00,33.69,33.75,33.67,33.74,90308.0,30.6042,30.6587,30.586,30.6496,90308.0
2018-06-01 09:35:00,33.74,33.79,33.74,33.79,44344.0,30.6496,30.695,30.6496,30.695,44344.0
2018-06-01 09:40:00,33.78,33.78,33.75,33.76,51089.0,30.6859,30.6859,30.6587,30.6678,51089.0
2018-06-01 09:45:00,33.76,33.76,33.74,33.75,55129.0,30.6678,30.6678,30.6496,30.6587,55129.0
2018-06-01 09:50:00,33.75,33.76,33.75,33.76,38218.0,30.6587,30.6678,30.6587,30.6678,38218.0
2018-06-01 09:55:00,33.76,33.77,33.75,33.77,90070.0,30.6678,30.6769,30.6587,30.6769,90070.0
2018-06-01 10:00:00,33.77,33.8,33.76,33.8,73935.0,30.6769,30.7041,30.6678,30.7041,73935.0
2018-06-01 10:05:00,33.8,33.81,33.76,33.77,75631.0,30.7041,30.7132,30.6678,30.6769,75631.0
2018-06-01 10:10:00,33.77,33.77,33.72,33.73,67071.0,30.6769,30.6769,30.6314,30.6405,67071.0
2018-06-01 10:15:00,33.72,33.73,33.67,33.73,146397.0,30.6314,30.6405,30.586,30.6405,146397.0
2018-06-01 10:20:00,33.73,33.77,33.71,33.72,123498.0,30.6405,30.6769,30.6223,30.6314,123498.0
2018-06-01 10:25:00,33.73,33.73,33.69,33.69,63552.0,30.6405,30.6405,30.6042,30.6042,63552.0
2018-06-01 10:30:00,33.69,33.71,33.67,33.7,49980.0,30.6042,30.6223,30.586,30.6133,49980.0
2018-06-01 10:35:00,33.7,33.7,33.66,33.68,63678.0,30.6133,30.6133,30.5769,30.5951,63678.0
2018-06-01 10:40:00,33.68,33.68,33.6,33.61,56885.0,30.5951,30.5951,30.5224,30.5315,56885.0
2018-06-01 10:45:00,33.61,33.64,33.61,33.64,41792.0,30.5315,30.5588,30.5315,30.5588,41792.0
2018-06-01 10:50:00,33.64,33.66,33.64,33.66,50869.0,30.5588,30.5769,30.5588,30.5769,50869.0
2018-06-01 10:55:00,33.66,33.66,33.62,33.63,35772.0,30.5769,30.5769,30.5406,30.5497,35772.0
2018-06-01 11:00:00,33.63,33.66,33.62,33.66,45487.0,30.5497,30.5769,30.5406,30.5769,45487.0
2018-06-01 11:05:00,33.65,33.65,33.64,33.65,22545.0,30.5678,30.5678,30.5588,30.5678,22545.0
2018-06-01 11:10:00,33.64,33.67,33.63,33.66,54801.0,30.5588,30.586,30.5497,30.5769,54801.0
2018-06-01 11:15:00,33.66,33.67,33.66,33.67,41630.0,30.5769,30.586,30.5769,30.586,41630.0
2018-06-01 11:20:00,33.67,33.7,33.66,33.7,65434.0,30.586,30.6133,30.5769,30.6133,65434.0
2018-06-01 11:25:00,33.7,33.7,33.67,33.67,69970.0,30.6133,30.6133,30.586,30.586,69970.0
2018-06-01 11:30:00,33.67,33.7,33.65,33.68,89248.0,30.586,30.6133,30.5678,30.5951,89248.0
2018-06-01 11:35:00,33.68,33.7,33.67,33.7,29668.0,30.5951,30.6133,30.586,30.6133,29668.0
2018-06-01 11:40:00,33.7,33.7,33.69,33.7,12415.0,30.6133,30.6133,30.6042,30.6133,12415.0
2018-06-01 11:45:00,33.7,33.7,33.68,33.7,37899.0,30.6133,30.6133,30.5951,30.6133,37899.0
2018-06-01 11:50:00,33.7,33.74,33.7,33.72,72675.0,30.6133,30.6496,30.6133,30.6314,72675.0
2018-06-01 11:55:00,33.72,33.72,33.7,33.7,40896.0,30.6314,30.6314,30.6133,30.6133,40896.0
2018-06-01 12:00:00,33.7,33.71,33.7,33.7,25536.0,30.6133,30.6223,30.6133,30.6133,25536.0
2018-06-01 12:05:00,33.7,33.71,33.7,33.71,33376.0,30.6133,30.6223,30.6133,30.6223,33376.0
2018-06-01 12:10:00,33.71,33.74,33.7,33.73,52346.0,30.6223,30.6496,30.6133,30.6405,52346.0
2018-06-01 12:15:00,33.74,33.74,33.73,33.73,15605.0,30.6496,30.6496,30.6405,30.6405,15605.0
2018-06-01 12:20:00,33.73,33.74,33.73,33.74,22352.0,30.6405,30.6496,30.6405,30.6496,22352.0
2018-06-01 12:25:00,33.73,33.74,33.73,33.73,32342.0,30.6405,30.6496,30.6405,30.6405,32342.0
2018-06-01 12:30:00,33.73,33.74,33.73,33.73,10272.0,30.6405,30.6496,30.6405,30.6405,10272.0
2018-06-01 12:35:00,33.73,33.74,33.73,33.73,20229.0,30.6405,30.6496,30.6405,30.6405,20229.0
2018-06-01 12:40:00,33.73,33.74,33.73,33.73,23636.0,30.6405,30.6496,30.6405,30.6405,23636.0
2018-06-01 12:45:00,33.73,33.74,33.73,33.73,8560.0,30.6405,30.6496,30.6405,30.6405,8560.0
2018-06-01 12:50:00,33.73,33.73,33.71,33.71,41000.0,30.6405,30.6405,30.6223,30.6223,41000.0
2018-06-01 12:55:00,33.71,33.72,33.69,33.72,40184.0,30.6223,30.6314,30.6042,30.6314,40184.0
2018-06-01 13:00:00,33.72,33.74,33.71,33.74,15949.0,30.6314,30.6496,30.6223,30.6496,15949.0
2018-06-01 13:05:00,33.74,33.77,33.73,33.77,31674.0,30.6496,30.6769,30.6405,30.6769,31674.0
2018-06-01 13:10:00,33.76,33.76,33.73,33.73,28034.0,30.6678,30.6678,30.6405,30.6405,28034.0
2018-06-01 13:15:00,33.73,33.73,33.72,33.73,20840.0,30.6405,30.6405,30.6314,30.6405,20840.0
2018-06-01 13:20:00,33.73,33.73,33.72,33.73,28220.0,30.6405,30.6405,30.6314,30.6405,28220.0
2018-06-01 13:25:00,33.73,33.73,33.72,33.72,13100.0,30.6405,30.6405,30.6314,30.6314,13100.0
2018-06-01 13:30:00,33.72,33.73,33.71,33.72,29421.0,30.6314,30.6405,30.6223,30.6314,29421.0
2018-06-01 13:35:00,33.72,33.74,33.71,33.73,32593.0,30.6314,30.6496,30.6223,30.6405,32593.0
2018-06-01 13:40:00,33.74,33.74,33.73,33.74,11746.0,30.6496,30.6496,30.6405,30.6496,11746.0
2018-06-01 13:45:00,33.73,33.74,33.72,33.72,16175.0,30.6405,30.6496,30.6314,30.6314,16175.0
2018-06-01 13:50:00,33.72,33.72,33.71,33.72,19391.0,30.6314,30.6314,30.6223,30.6314,19391.0
2018-06-01 13:55:00,33.71,33.73,33.7,33.73,53854.0,30.6223,30.6405,30.6133,30.6405,53854.0
2018-06-01 14:00:00,33.73,33.73,33.72,33.72,28545.0,30.6405,30.6405,30.6314,30.6314,28545.0
2018-06-01 14:05:00,33.73,33.73,33.7,33.7,29522.0,30.6405,30.6405,30.6133,30.6133,29522.0
2018-06-01 14:10:00,33.7,33.71,33.7,33.7,19272.0,30.6133,30.6223,30.6133,30.6133,19272.0
2018-06-01 14:15:00,33.7,33.71,33.7,33.7,15000.0,30.6133,30.6223,30.6133,30.6133,15000.0
2018-06-01 14:20:00,33.7,33.73,33.7,33.73,25846.0,30.6133,30.6405,30.6133,30.6405,25846.0
2018-06-01 14:25:00,33.72,33.73,33.71,33.72,35398.0,30.6314,30.6405,30.6223,30.6314,35398.0
2018-06-01 14:30:00,33.72,33.72,33.7,33.7,27448.0,30.6314,30.6314,30.6133,30.6133,27448.0
2018-06-01 14:35:00,33.7,33.72,33.7,33.72,29410.0,30.6133,30.6314,30.6133,30.6314,29410.0
2018-06-01 14:40:00,33.72,33.77,33.71,33.77,106150.0,30.6314,30.6769,30.6223,30.6769,106150.0
2018-06-01 14:45:00,33.77,33.78,33.77,33.77,12404.0,30.6769,30.6859,30.6769,30.6769,12404.0
2018-06-01 14:50:00,33.77,33.78,33.77,33.77,39430.0,30.6769,30.6859,30.6769,30.6769,39430.0
2018-06-01 14:55:00,33.77,33.78,33.75,33.77,34440.0,30.6769,30.6859,30.6587,30.6769,34440.0
2018-06-01 15:00:00,33.76,33.77,33.75,33.75,16980.0,30.6678,30.6769,30.6587,30.6587,16980.0
2018-06-01 15:05:00,33.75,33.76,33.74,33.75,34397.0,30.6587,30.6678,30.6496,30.6587,34397.0
2018-06-01 15:10:00,33.75,33.76,33.72,33.73,100285.0,30.6587,30.6678,30.6314,30.6405,100285.0
2018-06-01 15:15:00,33.74,33.74,33.73,33.73,28195.0,30.6496,30.6496,30.6405,30.6405,28195.0
2018-06-01 15:20:00,33.73,33.75,33.72,33.73,103460.0,30.6405,30.6587,30.6314,30.6405,103460.0
2018-06-01 15:25:00,33.72,33.73,33.72,33.73,24980.0,30.6314,30.6405,30.6314,30.6405,24980.0
2018-06-01 15:30:00,33.73,33.74,33.72,33.74,60791.0,30.6405,30.6496,30.6314,30.6496,60791.0
2018-06-01 15:35:00,33.73,33.75,33.73,33.74,84534.0,30.6405,30.6587,30.6405,30.6496,84534.0
2018-06-01 15:40:00,33.74,33.74,33.73,33.73,103000.0,30.6496,30.6496,30.6405,30.6405,103000.0
2018-06-01 15:45:00,33.73,33.74,33.72,33.73,108536.0,30.6405,30.6496,30.6314,30.6405,108536.0
2018-06-01 15:50:00,33.73,33.74,33.7,33.73,156490.0,30.6405,30.6496,30.6133,30.6405,156490.0
2018-06-01 15:55:00,33.73,33.79,33.73,33.76,293761.0,30.6405,30.695,30.6405,30.6678,293761.0
2018-06-04 09:30:00,33.51,33.57,33.45,33.54,87776.0,30.4407,30.4952,30.3862,30.4679,87776.0
2018-06-04 09:35:00,33.54,33.55,33.51,33.53,47190.0,30.4679,30.477,30.4407,30.4588,47190.0
2018-06-04 09:40:00,33.53,33.54,33.49,33.49,164991.0,30.4588,30.4679,30.4225,30.4225,164991.0
2018-06-04 09:45:00,33.49,33.5,33.48,33.49,65810.0,30.4225,30.4316,30.4134,30.4225,65810.0
2018-06-04 09:50:00,33.49,33.49,33.46,33.47,54111.0,30.4225,30.4225,30.3952,30.4043,54111.0
2018-06-04 09:55:00,33.47,33.48,33.46,33.48,18400.0,30.4043,30.4134,30.3952,30.4134,18400.0
2018-06-04 10:00:00,33.48,33.5,33.46,33.47,83407.0,30.4134,30.4316,30.3952,30.4043,83407.0
2018-06-04 10:05:00,33.47,33.48,33.46,33.47,63126.0,30.4043,30.4134,30.3952,30.4043,63126.0
2018-06-04 10:10:00,33.47,33.47,33.44,33.45,45147.0,30.4043,30.4043,30.3771,30.3862,45147.0
2018-06-04 10:15:00,33.45,33.48,33.45,33.45,113809.0,30.3862,30.4134,30.3862,30.3862,113809.0
2018-06-04 10:20:00,33.46,33.46,33.45,33.45,10575.0,30.3952,30.3952,30.3862,30.3862,10575.0
2018-06-04 10:25:00,33.45,33.46,33.44,33.45,49696.0,30.3862,30.3952,30.3771,30.3862,49696.0
2018-06-04 10:30:00,33.45,33.45,33.43,33.45,51782.0,30.3862,30.3862,30.368,30.3862,51782.0
2018-06-04 10:35:00,33.45,33.48,33.44,33.47,50408.0,30.3862,30.4134,30.3771,30.4043,50408.0
2018-06-04 10:40:00,33.47,33.49,33.46,33.48,42950.0,30.4043,30.4225,30.3952,30.4134,42950.0
2018-06-04 10:45:00,33.48,33.49,33.48,33.49,14360.0,30.4134,30.4225,30.4134,30.4225,14360.0
2018-06-04 10:50:00,33.49,33.49,33.48,33.49,31497.0,30.4225,30.4225,30.4134,30.4225,31497.0
2018-06-04 10:55:00,33.48,33.52,33.48,33.52,34332.0,30.4134,30.4498,30.4134,30.4498,34332.0
2018-06-04 11:00:00,33.51,33.53,33.5,33.52,60020.0,30.4407,30.4588,30.4316,30.4498,60020.0
2018-06-04 11:05:00,33.52,33.53,33.51,33.51,26115.0,30.4498,30.4588,30.4407,30.4407,26115.0
2018-06-04 11:10:00,33.52,33.52,33.48,33.48,22365.0,30.4498,30.4498,30.4134,30.4134,22365.0
2018-06-04 11:15:00,33.48,33.49,33.47,33.48,37723.0,30.4134,30.4225,30.4043,30.4134,37723.0
2018-06-04 11:20:00,33.48,33.49,33.46,33.48,26513.0,30.4134,30.4225,30.3952,30.4134,26513.0
2018-06-04 11:25:00,33.48,33.49,33.47,33.49,41310.0,30.4134,30.4225,30.4043,30.4225,41310.0
2018-06-04 11:30:00,33.5,33.5,33.47,33.48,55556.0,30.4316,30.4316,30.4043,30.4134,55556.0
2018-06-04 11:35:00,33.48,33.48,33.46,33.48,25971.0,30.4134,30.4134,30.3952,30.4134,25971.0
2018-06-04 11:40:00,33.48,33.48,33.47,33.48,11801.0,30.4134,30.4134,30.4043,30.4134,11801.0
2018-06-04 11:45:00,33.48,33.49,33.47,33.49,30752.0,30.4134,30.4225,30.4043,30.4225,30752.0
2018-06-04 11:50:00,33.48,33.49,33.45,33.46,60612.0,30.4134,30.4225,30.3862,30.3952,60612.0
2018-06-04 11:55:00,33.46,33.48,33.46,33.48,44125.0,30.3952,30.4134,30.3952,30.4134,44125.0
2018-06-04 12:00:00,33.48,33.48,33.46,33.46,13750.0,30.4134,30.4134,30.3952,30.3952,13750.0
2018-06-04 12:05:00,33.47,33.47,33.44,33.45,78385.0,30.4043,30.4043,30.3771,30.3862,78385.0
2018-06-04 12:10:00,33.45,33.46,33.43,33.46,49629.0,30.3862,30.3952,30.368,30.3952,49629.0
2018-06-04 12:15:00,33.45,33.46,33.44,33.45,34935.0,30.3862,30.3952,30.3771,30.3862,34935.0
2018-06-04 12:20:00,33.45,33.47,33.45,33.47,26095.0,30.3862,30.4043,30.3862,30.4043,26095.0
2018-06-04 12:25:00,33.47,33.47,33.46,33.47,5139.0,30.4043,30.4043,30.3952,30.4043,5139.0
2018-06-04 12:30:00,33.47,33.47,33.45,33.47,41966.0,30.4043,30.4043,30.3862,30.4043,41966.0
2018-06-04 12:35:00,33.47,33.47,33.46,33.47,8400.0,30.4043,30.4043,30.3952,30.4043,8400.0
2018-06-04 12:40:00,33.47,33.48,33.46,33.48,25759.0,30.4043,30.4134,30.3952,30.4134,25759.0
2018-06-04 12:45:00,33.48,33.48,33.47,33.48,3701.0,30.4134,30.4134,30.4043,30.4134,3701.0
2018-06-04 12:50:00,33.48,33.48,33.47,33.48,9450.0,30.4134,30.4134,30.4043,30.4134,9450.0
2018-06-04 12:55:00,33.48,33.48,33.47,33.48,9508.0,30.4134,30.4134,30.4043,30.4134,9508.0
2018-06-04 13:00:00,33.48,33.48,33.47,33.47,16025.0,30.4134,30.4134,30.4043,30.4043,16025.0
2018-06-04 13:05:00,33.48,33.48,33.46,33.47,43937.0,30.4134,30.4134,30.3952,30.4043,43937.0
2018-06-04 13:10:00,33.47,33.47,33.46,33.47,15396.0,30.4043,30.4043,30.3952,30.4043,15396.0
2018-06-04 13:15:00,33.47,33.47,33.46,33.47,21806.0,30.4043,30.4043,30.3952,30.4043,21806.0
2018-06-04 13:20:00,33.47,33.48,33.46,33.48,29579.0,30.4043,30.4134,30.3952,30.4134,29579.0
2018-06-04 13:25:00,33.47,33.48,33.46,33.47,13590.0,30.4043,30.4134,30.3952,30.4043,13590.0
2018-06-04 13:30:00,33.46,33.47,33.44,33.45,13684.0,30.3952,30.4043,30.3771,30.3862,13684.0
2018-06-04 13:35:00,33.44,33.45,33.44,33.44,17272.0,30.3771,30.3862,30.3771,30.3771,17272.0
2018-06-04 13:40:00,33.45,33.45,33.43,33.44,23093.0,30.3862,30.3862,30.368,30.3771,23093.0
2018-06-04 13:45:00,33.44,33.46,33.44,33.45,32457.0,30.3771,30.3952,30.3771,30.3862,32457.0
2018-06-04 13:50:00,33.45,33.46,33.43,33.44,19259.0,30.3862,30.3952,30.368,30.3771,19259.0
2018-06-04 13:55:00,33.43,33.45,33.43,33.45,29169.0,30.368,30.3862,30.368,30.3862,29169.0
2018-06-04 14:00:00,33.45,33.45,33.44,33.45,7417.0,30.3862,30.3862,30.3771,30.3862,7417.0
2018-06-04 14:05:00,33.45,33.45,33.44,33.45,8872.0,30.3862,30.3862,30.3771,30.3862,8872.0
2018-06-04 14:10:00,33.45,33.45,33.44,33.45,9536.0,30.3862,30.3862,30.3771,30.3862,9536.0
2018-06-04 14:15:00,33.45,33.45,33.43,33.44,30120.0,30.3862,30.3862,30.368,30.3771,30120.0
2018-06-04 14:20:00,33.44,33.44,33.43,33.44,42000.0,30.3771,30.3771,30.368,30.3771,42000.0
2018-06-04 14:25:00,33.44,33.44,33.42,33.43,77656.0,30.3771,30.3771,30.3589,30.368,77656.0
2018-06-04 14:30:00,33.43,33.43,33.41,33.41,40052.0,30.368,30.368,30.3498,30.3498,40052.0
2018-06-04 14:35:00,33.41,33.42,33.41,33.41,40368.0,30.3498,30.3589,30.3498,30.3498,40368.0
2018-06-04 14:40:00,33.41,33.42,33.4,33.41,60191.0,30.3498,30.3589,30.3407,30.3498,60191.0
2018-06-04 14:45:00,33.4,33.41,33.4,33.4,43251.0,30.3407,30.3498,30.3407,30.3407,43251.0
2018-06-04 14:50:00,33.41,33.41,33.4,33.41,38085.0,30.3498,30.3498,30.3407,30.3498,38085.0
2018-06-04 14:55:00,33.4,33.41,33.4,33.41,86600.0,30.3407,30.3498,30.3407,30.3498,86600.0
2018-06-04 15:00:00,33.41,33.41,33.4,33.41,57096.0,30.3498,30.3498,30.3407,30.3498,57096.0
2018-06-04 15:05:00,33.41,33.41,33.4,33.41,20805.0,30.3498,30.3498,30.3407,30.3498,20805.0
2018-06-04 15:10:00,33.41,33.41,33.4,33.41,69647.0,30.3498,30.3498,30.3407,30.3498,69647.0
2018-06-04 15:15:00,33.41,33.42,33.4,33.42,124490.0,30.3498,30.3589,30.3407,30.3589,124490.0
2018-06-04 15:20:00,33.41,33.42,33.41,33.41,64622.0,30.3498,30.3589,30.3498,30.3498,64622.0
2018-06-04 15:25:00,33.41,33.42,33.41,33.41,50301.0,30.3498,30.3589,30.3498,30.3498,50301.0
2018-06-04 15:30:00,33.41,33.41,33.39,33.4,77449.0,30.3498,30.3498,30.3317,30.3407,77449.0
2018-06-04 15:35:00,33.4,33.4,33.38,33.39,96716.0,30.3407,30.3407,30.3226,30.3317,96716.0
2018-06-04 15:40:00,33.39,33.39,33.38,33.39,79472.0,30.3317,30.3317,30.3226,30.3317,79472.0
2018-06-04 15:45:00,33.39,33.39,33.36,33.37,169602.0,30.3317,30.3317,30.3044,30.3135,169602.0
2018-06-04 15:50:00,33.37,33.37,33.36,33.37,212776.0,30.3135,30.3135,30.3044,30.3135,212776.0
2018-06-04 15:55:00,33.37,33.37,33.34,33.35,515865.0,30.3135,30.3135,30.2862,30.2953,515865.0
2018-06-05 09:30:00,33.26,33.5,33.23,33.27,164417.0,30.2136,30.4316,30.1863,30.2227,164417.0
2018-06-05 09:35:00,33.27,33.27,33.26,33.27,62115.0,30.2227,30.2227,30.2136,30.2227,62115.0
2018-06-05 09:40:00,33.26,33.29,33.25,33.28,132737.0,30.2136,30.2408,30.2045,30.2317,132737.0
2018-06-05 09:45:00,33.28,33.29,33.26,33.26,81754.0,30.2317,30.2408,30.2136,30.2136,81754.0
2018-06-05 09:50:00,33.27,33.28,33.26,33.28,62476.0,30.2227,30.2317,30.2136,30.2317,62476.0
2018-06-05 09:55:00,33.28,33.28,33.27,33.28,46663.0,30.2317,30.2317,30.2227,30.2317,46663.0
2018-06-05 10:00:00,33.28,33.29,33.27,33.28,77767.0,30.2317,30.2408,30.2227,30.2317,77767.0
2018-06-05 10:05:00,33.28,33.3,33.28,33.29,100150.0,30.2317,30.2499,30.2317,30.2408,100150.0
2018-06-05 10:10:00,33.29,33.31,33.29,33.3,79066.0,30.2408,30.259,30.2408,30.2499,79066.0
2018-06-05 10:15:00,33.3,33.3,33.25,33.27,89474.0,30.2499,30.2499,30.2045,30.2227,89474.0
2018-06-05 10:20:00,33.27,33.28,33.26,33.27,11100.0,30.2227,30.2317,30.2136,30.2227,11100.0
2018-06-05 10:25:00,33.27,33.29,33.27,33.28,52901.0,30.2227,30.2408,30.2227,30.2317,52901.0
2018-06-05 10:30:00,33.29,33.3,33.26,33.27,88758.0,30.2408,30.2499,30.2136,30.2227,88758.0
2018-06-05 10:35:00,33.27,33.27,33.24,33.25,71128.0,30.2227,30.2227,30.1954,30.2045,71128.0
2018-06-05 10:40:00,33.25,33.25,33.24,33.25,36410.0,30.2045,30.2045,30.1954,30.2045,36410.0
2018-06-05 10:45:00,33.25,33.25,33.24,33.25,23944.0,30.2045,30.2045,30.1954,30.2045,23944.0
2018-06-05 10:50:00,33.24,33.27,33.24,33.27,35328.0,30.1954,30.2227,30.1954,30.2227,35328.0
2018-06-05 10:55:00,33.27,33.3,33.26,33.29,61508.0,30.2227,30.2499,30.2136,30.2408,61508.0
2018-06-05 11:00:00,33.29,33.29,33.25,33.27,95907.0,30.2408,30.2408,30.2045,30.2227,95907.0
2018-06-05 11:05:00,33.28,33.28,33.24,33.24,66233.0,30.2317,30.2317,30.1954,30.1954,66233.0
2018-06-05 11:10:00,33.24,33.27,33.24,33.27,23776.0,30.1954,30.2227,30.1954,30.2227,23776.0
2018-06-05 11:15:00,33.27,33.3,33.26,33.29,46388.0,30.2227,30.2499,30.2136,30.2408,46388.0
2018-06-05 11:20:00,33.29,33.29,33.27,33.27,21593.0,30.2408,30.2408,30.2227,30.2227,21593.0
2018-06-05 11:25:00,33.27,33.28,33.26,33.27,8324.0,30.2227,30.2317,30.2136,30.2227,8324.0
2018-06-05 11:30:00,33.27,33.27,33.25,33.25,24526.0,30.2227,30.2227,30.2045,30.2045,24526.0
2018-06-05 11:35:00,33.25,33.26,33.24,33.26,13551.0,30.2045,30.2136,30.1954,30.2136,13551.0
2018-06-05 11:40:00,33.25,33.26,33.23,33.23,116770.0,30.2045,30.2136,30.1863,30.1863,116770.0
2018-06-05 11:45:00,33.23,33.26,33.23,33.26,24201.0,30.1863,30.2136,30.1863,30.2136,24201.0
2018-06-05 11:50:00,33.26,33.26,33.25,33.26,11022.0,30.2136,30.2136,30.2045,30.2136,11022.0
2018-06-05 11:55:00,33.26,33.27,33.25,33.27,33021.0,30.2136,30.2227,30.2045,30.2227,33021.0
2018-06-05 12:00:00,33.27,33.27,33.23,33.23,56255.0,30.2227,30.2227,30.1863,30.1863,56255.0
2018-06-05 12:05:00,33.23,33.26,33.23,33.25,27224.0,30.1863,30.2136,30.1863,30.2045,27224.0
2018-06-05 12:10:00,33.25,33.28,33.25,33.28,37323.0,30.2045,30.2317,30.2045,30.2317,37323.0
2018-06-05 12:15:00,33.27,33.28,33.27,33.27,21063.0,30.2227,30.2317,30.2227,30.2227,21063.0
2018-06-05 12:20:00,33.27,33.28,33.25,33.26,55962.0,30.2227,30.2317,30.2045,30.2136,55962.0
2018-06-05 12:25:00,33.26,33.27,33.25,33.26,23818.0,30.2136,30.2227,30.2045,30.2136,23818.0
2018-06-05 12:30:00,33.27,33.27,33.25,33.25,36393.0,30.2227,30.2227,30.2045,30.2045,36393.0
2018-06-05 12:35:00,33.25,33.26,33.23,33.26,23587.0,30.2045,30.2136,30.1863,30.2136,23587.0
2018-06-05 12:40:00,33.26,33.27,33.25,33.27,50176.0,30.2136,30.2227,30.2045,30.2227,50176.0
2018-06-05 12:45:00,33.27,33.27,33.26,33.27,12563.0,30.2227,30.2227,30.2136,30.2227,12563.0
2018-06-05 12:50:00,33.27,33.27,33.23,33.26,40766.0,30.2227,30.2227,30.1863,30.2136,40766.0
2018-06-05 12:55:00,33.25,33.26,33.25,33.26,7087.0,30.2045,30.2136,30.2045,30.2136,7087.0
2018-06-05 13:00:00,33.26,33.27,33.25,33.27,21505.0,30.2136,30.2227,30.2045,30.2227,21505.0
2018-06-05 13:05:00,33.27,33.27,33.26,33.27,13640.0,30.2227,30.2227,30.2136,30.2227,13640.0
2018-06-05 13:10:00,33.27,33.27,33.26,33.27,4700.0,30.2227,30.2227,30.2136,30.2227,4700.0
2018-06-05 13:15:00,33.27,33.29,33.26,33.29,21023.0,30.2227,30.2408,30.2136,30.2408,21023.0
2018-06-05 13:20:00,33.29,33.29,33.28,33.29,23147.0,30.2408,30.2408,30.2317,30.2408,23147.0
2018-06-05 13:25:00,33.29,33.29,33.28,33.29,9383.0,30.2408,30.2408,30.2317,30.2408,9383.0
2018-06-05 13:30:00,33.29,33.29,33.27,33.28,27690.0,30.2408,30.2408,30.2227,30.2317,27690.0
2018-06-05 13:35:00,33.27,33.28,33.27,33.27,11100.0,30.2227,30.2317,30.2227,30.2227,11100.0
2018-06-05 13:40:00,33.27,33.28,33.26,33.28,28489.0,30.2227,30.2317,30.2136,30.2317,28489.0
2018-06-05 13:45:00,33.27,33.28,33.27,33.28,3548.0,30.2227,30.2317,30.2227,30.2317,3548.0
2018-06-05 13:50:00,33.27,33.28,33.27,33.28,17919.0,30.2227,30.2317,30.2227,30.2317,17919.0
2018-06-05 13:55:00,33.27,33.28,33.27,33.28,10092.0,30.2227,30.2317,30.2227,30.2317,10092.0
2018-06-05 14:00:00,33.28,33.29,33.27,33.27,43236.0,30.2317,30.2408,30.2227,30.2227,43236.0
2018-06-05 14:05:00,33.27,33.28,33.27,33.27,7427.0,30.2227,30.2317,30.2227,30.2227,7427.0
2018-06-05 14:10:00,33.27,33.28,33.26,33.26,27942.0,30.2227,30.2317,30.2136,30.2136,27942.0
2018-06-05 14:15:00,33.27,33.28,33.26,33.27,16116.0,30.2227,30.2317,30.2136,30.2227,16116.0
2018-06-05 14:20:00,33.27,33.28,33.27,33.28,9059.0,30.2227,30.2317,30.2227,30.2317,9059.0
2018-06-05 14:25:00,33.27,33.29,33.27,33.28,27246.0,30.2227,30.2408,30.2227,30.2317,27246.0
2018-06-05 14:30:00,33.29,33.29,33.27,33.28,100585.0,30.2408,30.2408,30.2227,30.2317,100585.0
2018-06-05 14:35:00,33.29,33.3,33.28,33.3,39495.0,30.2408,30.2499,30.2317,30.2499,39495.0
2018-06-05 14:40:00,33.3,33.3,33.29,33.3,18534.0,30.2499,30.2499,30.2408,30.2499,18534.0
2018-06-05 14:45:00,33.3,33.3,33.29,33.29,27323.0,30.2499,30.2499,30.2408,30.2408,27323.0
2018-06-05 14:50:00,33.29,33.3,33.29,33.3,37678.0,30.2408,30.2499,30.2408,30.2499,37678.0
2018-06-05 14:55:00,33.3,33.3,33.29,33.3,9025.0,30.2499,30.2499,30.2408,30.2499,9025.0
2018-06-05 15:00:00,33.29,33.3,33.29,33.3,13808.0,30.2408,30.2499,30.2408,30.2499,13808.0
2018-06-05 15:05:00,33.3,33.3,33.28,33.29,54446.0,30.2499,30.2499,30.2317,30.2408,54446.0
2018-06-05 15:10:00,33.29,33.29,33.27,33.27,37278.0,30.2408,30.2408,30.2227,30.2227,37278.0
2018-06-05 15:15:00,33.27,33.28,33.26,33.28,31947.0,30.2227,30.2317,30.2136,30.2317,31947.0
2018-06-05 15:20:00,33.27,33.28,33.27,33.27,22061.0,30.2227,30.2317,30.2227,30.2227,22061.0
2018-06-05 15:25:00,33.27,33.28,33.26,33.27,34082.0,30.2227,30.2317,30.2136,30.2227,34082.0
2018-06-05 15:30:00,33.27,33.28,33.27,33.27,28248.0,30.2227,30.2317,30.2227,30.2227,28248.0
2018-06-05 15:35:00,33.27,33.28,33.27,33.27,42581.0,30.2227,30.2317,30.2227,30.2227,42581.0
2018-06-05 15:40:00,33.27,33.28,33.26,33.27,57458.0,30.2227,30.2317,30.2136,30.2227,57458.0
2018-06-05 15:45:00,33.27,33.29,33.27,33.29,57172.0,30.2227,30.2408,30.2227,30.2408,57172.0
2018-06-05 15:50:00,33.29,33.3,33.28,33.3,122266.0,30.2408,30.2499,30.2317,30.2499,122266.0
2018-06-05 15:55:00,33.3,33.34,33.29,33.33,315115.0,30.2499,30.2862,30.2408,30.2772,315115.0
2018-06-06 09:30:00,33.78,33.87,33.76,33.86,96326.0,30.6859,30.7677,30.6678,30.7586,96326.0
2018-06-06 09:35:00,33.86,33.9,33.85,33.9,94945.0,30.7586,30.7949,30.7495,30.7949,94945.0
2018-06-06 09:40:00,33.9,33.92,33.89,33.9,92306.0,30.7949,30.8131,30.7859,30.7949,92306.0
2018-06-06 09:45:00,33.9,33.95,33.89,33.94,93224.0,30.7949,30.8404,30.7859,30.8313,93224.0
2018-06-06 09:50:00,33.94,33.97,33.93,33.95,422935.0,30.8313,30.8585,30.8222,30.8404,422935.0
2018-06-06 09:55:00,33.95,33.96,33.89,33.9,122947.0,30.8404,30.8495,30.7859,30.7949,122947.0
2018-06-06 10:00:00,33.9,33.91,33.86,33.86,122420.0,30.7949,30.804,30.7586,30.7586,122420.0
2018-06-06 10:05:00,33.86,33.89,33.86,33.87,55845.0,30.7586,30.7859,30.7586,30.7677,55845.0
2018-06-06 10:10:00,33.87,33.9,33.87,33.88,44621.0,30.7677,30.7949,30.7677,30.7768,44621.0
2018-06-06 10:15:00,33.87,33.88,33.85,33.87,61882.0,30.7677,30.7768,30.7495,30.7677,61882.0
2018-06-06 10:20:00,33.87,33.9,33.86,33.9,24555.0,30.7677,30.7949,30.7586,30.7949,24555.0
2018-06-06 10:25:00,33.9,33.9,33.89,33.9,15676.0,30.7949,30.7949,30.7859,30.7949,15676.0
2018-06-06 10:30:00,33.9,33.9,33.88,33.88,31713.0,30.7949,30.7949,30.7768,30.7768,31713.0
2018-06-06 10:35:00,33.89,33.9,33.88,33.9,15756.0,30.7859,30.7949,30.7768,30.7949,15756.0
2018-06-06 10:40:00,33.9,33.9,33.86,33.87,88974.0,30.7949,30.7949,30.7586,30.7677,88974.0
2018-06-06 10:45:00,33.87,33.88,33.83,33.83,46505.0,30.7677,30.7768,30.7314,30.7314,46505.0
2018-06-06 10:50:00,33.83,33.87,33.82,33.87,45330.0,30.7314,30.7677,30.7223,30.7677,45330.0
2018-06-06 10:55:00,33.87,33.89,33.87,33.89,31653.0,30.7677,30.7859,30.7677,30.7859,31653.0
2018-06-06 11:00:00,33.89,33.9,33.88,33.9,16864.0,30.7859,30.7949,30.7768,30.7949,16864.0
2018-06-06 11:05:00,33.9,33.91,33.89,33.9,41076.0,30.7949,30.804,30.7859,30.7949,41076.0
2018-06-06 11:10:00,33.91,33.91,33.87,33.88,161213.0,30.804,30.804,30.7677,30.7768,161213.0
2018-06-06 11:15:00,33.89,33.89,33.85,33.87,38241.0,30.7859,30.7859,30.7495,30.7677,38241.0
2018-06-06 11:20:00,33.87,33.88,33.86,33.88,11056.0,30.7677,30.7768,30.7586,30.7768,11056.0
2018-06-06 11:25:00,33.88,33.9,33.87,33.9,34123.0,30.7768,30.7949,30.7677,30.7949,34123.0
2018-06-06 11:30:00,33.9,33.91,33.89,33.9,23210.0,30.7949,30.804,30.7859,30.7949,23210.0
2018-06-06 11:35:00,33.9,33.9,33.87,33.87,32287.0,30.7949,30.7949,30.7677,30.7677,32287.0
2018-06-06 11:40:00,33.87,33.91,33.87,33.91,30879.0,30.7677,30.804,30.7677,30.804,30879.0
2018-06-06 11:45:00,33.91,33.93,33.9,33.93,21615.0,30.804,30.8222,30.7949,30.8222,21615.0
2018-06-06 11:50:00,33.93,33.93,33.92,33.92,12221.0,30.8222,30.8222,30.8131,30.8131,12221.0
2018-06-06 11:55:00,33.93,33.94,33.92,33.93,28772.0,30.8222,30.8313,30.8131,30.8222,28772.0
2018-06-06 12:00:00,33.93,33.94,33.93,33.94,12652.0,30.8222,30.8313,30.8222,30.8313,12652.0
2018-06-06 12:05:00,33.94,33.95,33.93,33.93,25156.0,30.8313,30.8404,30.8222,30.8222,25156.0
2018-06-06 12:10:00,33.93,33.94,33.93,33.94,10608.0,30.8222,30.8313,30.8222,30.8313,10608.0
2018-06-06 12:15:00,33.94,33.96,33.93,33.95,21015.0,30.8313,30.8495,30.8222,30.8404,21015.0
2018-06-06 12:20:00,33.95,33.96,33.95,33.95,16677.0,30.8404,30.8495,30.8404,30.8404,16677.0
2018-06-06 12:25:00,33.95,33.95,33.93,33.95,26615.0,30.8404,30.8404,30.8222,30.8404,26615.0
2018-06-06 12:30:00,33.95,33.95,33.94,33.94,5893.0,30.8404,30.8404,30.8313,30.8313,5893.0
2018-06-06 12:35:00,33.95,33.95,33.94,33.95,13100.0,30.8404,30.8404,30.8313,30.8404,13100.0
2018-06-06 12:40:00,33.95,33.96,33.95,33.96,10340.0,30.8404,30.8495,30.8404,30.8495,10340.0
2018-06-06 12:45:00,33.95,33.96,33.95,33.95,8700.0,30.8404,30.8495,30.8404,30.8404,8700.0
2018-06-06 12:50:00,33.95,33.96,33.95,33.95,17443.0,30.8404,30.8495,30.8404,30.8404,17443.0
2018-06-06 12:55:00,33.95,33.96,33.95,33.95,24082.0,30.8404,30.8495,30.8404,30.8404,24082.0
2018-06-06 13:00:00,33.95,33.97,33.95,33.97,26316.0,30.8404,30.8585,30.8404,30.8585,26316.0
2018-06-06 13:05:00,33.97,33.98,33.96,33.98,11728.0,30.8585,30.8676,30.8495,30.8676,11728.0
2018-06-06 13:10:00,33.98,33.98,33.97,33.98,12440.0,30.8676,30.8676,30.8585,30.8676,12440.0
2018-06-06 13:15:00,33.98,33.98,33.94,33.96,61888.0,30.8676,30.8676,30.8313,30.8495,61888.0
2018-06-06 13:20:00,33.96,33.96,33.94,33.96,18552.0,30.8495,30.8495,30.8313,30.8495,18552.0
2018-06-06 13:25:00,33.96,33.98,33.96,33.98,15972.0,30.8495,30.8676,30.8495,30.8676,15972.0
2018-06-06 13:30:00,33.98,33.98,33.97,33.98,13950.0,30.8676,30.8676,30.8585,30.8676,13950.0
2018-06-06 13:35:00,33.98,33.98,33.97,33.97,13172.0,30.8676,30.8676,30.8585,30.8585,13172.0
2018-06-06 13:40:00,33.98,33.98,33.97,33.97,10886.0,30.8676,30.8676,30.8585,30.8585,10886.0
2018-06-06 13:45:00,33.98,33.98,33.97,33.98,19507.0,30.8676,30.8676,30.8585,30.8676,19507.0
2018-06-06 13:50:00,33.98,33.98,33.97,33.98,26399.0,30.8676,30.8676,30.8585,30.8676,26399.0
2018-06-06 13:55:00,33.98,33.99,33.97,33.98,17428.0,30.8676,30.8767,30.8585,30.8676,17428.0
2018-06-06 14:00:00,33.98,33.99,33.98,33.98,14175.0,30.8676,30.8767,30.8676,30.8676,14175.0
2018-06-06 14:05:00,33.98,33.99,33.98,33.98,16077.0,30.8676,30.8767,30.8676,30.8676,16077.0
2018-06-06 14:10:00,33.98,33.99,33.98,33.98,18950.0,30.8676,30.8767,30.8676,30.8676,18950.0
2018-06-06 14:15:00,33.98,34.0,33.98,34.0,71628.0,30.8676,30.8858,30.8676,30.8858,71628.0
2018-06-06 14:20:00,34.0,34.0,33.98,33.99,21032.0,30.8858,30.8858,30.8676,30.8767,21032.0
2018-06-06 14:25:00,33.98,34.0,33.98,34.0,33693.0,30.8676,30.8858,30.8676,30.8858,33693.0
2018-06-06 14:30:00,34.0,34.0,33.98,33.99,28687.0,30.8858,30.8858,30.8676,30.8767,28687.0
2018-06-06 14:35:00,33.98,34.0,33.98,34.0,32847.0,30.8676,30.8858,30.8676,30.8858,32847.0
2018-06-06 14:40:00,34.0,34.01,33.99,34.01,16363.0,30.8858,30.8949,30.8767,30.8949,16363.0
2018-06-06 14:45:00,34.01,34.04,34.01,34.04,72082.0,30.8949,30.9221,30.8949,30.9221,72082.0
2018-06-06 14:50:00,34.04,34.04,34.01,34.02,79044.0,30.9221,30.9221,30.8949,30.904,79044.0
2018-06-06 14:55:00,34.02,34.04,34.01,34.02,191114.0,30.904,30.9221,30.8949,30.904,191114.0
2018-06-06 15:00:00,34.02,34.03,34.02,34.02,19911.0,30.904,30.913,30.904,30.904,19911.0
2018-06-06 15:05:00,34.02,34.03,34.01,34.01,49025.0,30.904,30.913,30.8949,30.8949,49025.0
2018-06-06 15:10:00,34.01,34.03,34.01,34.03,95961.0,30.8949,30.913,30.8949,30.913,95961.0
2018-06-06 15:15:00,34.02,34.03,34.02,34.03,25514.0,30.904,30.913,30.904,30.913,25514.0
2018-06-06 15:20:00,34.02,34.03,34.02,34.03,21023.0,30.904,30.913,30.904,30.913,21023.0
2018-06-06 15:25:00,34.03,34.03,34.02,34.03,22597.0,30.913,30.913,30.904,30.913,22597.0
2018-06-06 15:30:00,34.03,34.03,34.02,34.02,42147.0,30.913,30.913,30.904,30.904,42147.0
2018-06-06 15:35:00,34.02,34.04,34.02,34.04,54211.0,30.904,30.9221,30.904,30.9221,54211.0
2018-06-06 15:40:00,34.04,34.05,34.03,34.05,89555.0,30.9221,30.9312,30.913,30.9312,89555.0
2018-06-06 15:45:00,34.05,34.07,34.04,34.07,205960.0,30.9312,30.9494,30.9221,30.9494,205960.0
2018-06-06 15:50:00,34.07,34.09,34.06,34.09,215474.0,30.9494,30.9675,30.9403,30.9675,215474.0
2018-06-06 15:55:00,34.09,34.14,34.08,34.13,666588.0,30.9675,31.013,30.9585,31.0039,666588.0
2018-06-07 09:30:00,34.07,34.1,34.0,34.02,99013.0,30.9494,30.9766,30.8858,30.904,99013.0
2018-06-07 09:35:00,34.02,34.02,34.0,34.01,27812.0,30.904,30.904,30.8858,30.8949,27812.0
2018-06-07 09:40:00,34.01,34.02,33.97,33.98,46557.0,30.8949,30.904,30.8585,30.8676,46557.0
2018-06-07 09:45:00,33.98,33.98,33.91,33.92,234514.0,30.8676,30.8676,30.804,30.8131,234514.0
2018-06-07 09:50:00,33.91,33.93,33.87,33.88,292726.0,30.804,30.8222,30.7677,30.7768,292726.0
2018-06-07 09:55:00,33.88,33.9,33.84,33.85,280409.0,30.7768,30.7949,30.7404,30.7495,280409.0
2018-06-07 10:00:00,33.85,33.92,33.84,33.92,451275.0,30.7495,30.8131,30.7404,30.8131,451275.0
2018-06-07 10:05:00,33.92,33.92,33.84,33.84,101761.0,30.8131,30.8131,30.7404,30.7404,101761.0
2018-06-07 10:10:00,33.84,33.84,33.81,33.83,44457.0,30.7404,30.7404,30.7132,30.7314,44457.0
2018-06-07 10:15:00,33.82,33.85,33.82,33.83,54836.0,30.7223,30.7495,30.7223,30.7314,54836.0
2018-06-07 10:20:00,33.83,33.84,33.81,33.83,53412.0,30.7314,30.7404,30.7132,30.7314,53412.0
2018-06-07 10:25:00,33.83,33.85,33.82,33.84,16057.0,30.7314,30.7495,30.7223,30.7404,16057.0
2018-06-07 10:30:00,33.84,33.84,33.82,33.83,33230.0,30.7404,30.7404,30.7223,30.7314,33230.0
2018-06-07 10:35:00,33.83,33.84,33.81,33.83,31013.0,30.7314,30.7404,30.7132,30.7314,31013.0
2018-06-07 10:40:00,33.83,33.88,33.83,33.88,32758.0,30.7314,30.7768,30.7314,30.7768,32758.0
2018-06-07 10:45:00,33.88,33.89,33.85,33.89,44326.0,30.7768,30.7859,30.7495,30.7859,44326.0
2018-06-07 10:50:00,33.89,33.89,33.87,33.89,26291.0,30.7859,30.7859,30.7677,30.7859,26291.0
2018-06-07 10:55:00,33.89,33.93,33.88,33.91,48268.0,30.7859,30.8222,30.7768,30.804,48268.0
2018-06-07 11:00:00,33.91,33.92,33.89,33.9,23687.0,30.804,30.8131,30.7859,30.7949,23687.0
2018-06-07 11:05:00,33.91,33.91,33.86,33.87,32093.0,30.804,30.804,30.7586,30.7677,32093.0
2018-06-07 11:10:00,33.88,33.94,33.88,33.93,34333.0,30.7768,30.8313,30.7768,30.8222,34333.0
2018-06-07 11:15:00,33.93,33.93,33.89,33.9,24756.0,30.8222,30.8222,30.7859,30.7949,24756.0
2018-06-07 11:20:00,33.9,33.91,33.9,33.91,1800.0,30.7949,30.804,30.7949,30.804,1800.0
2018-06-07 11:25:00,33.91,33.91,33.87,33.88,24197.0,30.804,30.804,30.7677,30.7768,24197.0
2018-06-07 11:30:00,33.89,33.89,33.87,33.87,8617.0,30.7859,30.7859,30.7677,30.7677,8617.0
2018-06-07 11:35:00,33.87,33.91,33.85,33.91,55850.0,30.7677,30.804,30.7495,30.804,55850.0
2018-06-07 11:40:00,33.91,33.91,33.86,33.87,21283.0,30.804,30.804,30.7586,30.7677,21283.0
2018-06-07 11:45:00,33.86,33.86,33.82,33.83,21755.0,30.7586,30.7586,30.7223,30.7314,21755.0
2018-06-07 11:50:00,33.82,33.83,33.77,33.78,153345.0,30.7223,30.7314,30.6769,30.6859,153345.0
2018-06-07 11:55:00,33.78,33.78,33.74,33.77,23257.0,30.6859,30.6859,30.6496,30.6769,23257.0
2018-06-07 12:00:00,33.77,33.79,33.74,33.75,20040.0,30.6769,30.695,30.6496,30.6587,20040.0
2018-06-07 12:05:00,33.76,33.8,33.75,33.79,45153.0,30.6678,30.7041,30.6587,30.695,45153.0
2018-06-07 12:10:00,33.78,33.79,33.77,33.77,7056.0,30.6859,30.695,30.6769,30.6769,7056.0
2018-06-07 12:15:00,33.77,33.79,33.77,33.79,6306.0,30.6769,30.695,30.6769,30.695,6306.0
2018-06-07 12:20:00,33.79,33.8,33.78,33.8,9320.0,30.695,30.7041,30.6859,30.7041,9320.0
2018-06-07 12:25:00,33.8,33.82,33.8,33.81,28679.0,30.7041,30.7223,30.7041,30.7132,28679.0
2018-06-07 12:30:00,33.8,33.81,33.75,33.76,16607.0,30.7041,30.7132,30.6587,30.6678,16607.0
2018-06-07 12:35:00,33.76,33.77,33.75,33.77,22277.0,30.6678,30.6769,30.6587,30.6769,22277.0
2018-06-07 12:40:00,33.77,33.77,33.74,33.75,25476.0,30.6769,30.6769,30.6496,30.6587,25476.0
2018-06-07 12:45:00,33.75,33.76,33.71,33.72,33914.0,30.6587,30.6678,30.6223,30.6314,33914.0
2018-06-07 12:50:00,33.72,33.72,33.7,33.7,12413.0,30.6314,30.6314,30.6133,30.6133,12413.0
2018-06-07 12:55:00,33.7,33.73,33.69,33.73,35194.0,30.6133,30.6405,30.6042,30.6405,35194.0
2018-06-07 13:00:00,33.73,33.73,33.71,33.73,25369.0,30.6405,30.6405,30.6223,30.6405,25369.0
2018-06-07 13:05:00,33.73,33.73,33.71,33.72,9800.0,30.6405,30.6405,30.6223,30.6314,9800.0
2018-06-07 13:10:00,33.72,33.73,33.7,33.7,10677.0,30.6314,30.6405,30.6133,30.6133,10677.0
2018-06-07 13:15:00,33.7,33.73,33.69,33.72,28663.0,30.6133,30.6405,30.6042,30.6314,28663.0
2018-06-07 13:20:00,33.71,33.73,33.7,33.71,22718.0,30.6223,30.6405,30.6133,30.6223,22718.0
2018-06-07 13:25:00,33.71,33.72,33.68,33.69,55746.0,30.6223,30.6314,30.5951,30.6042,55746.0
2018-06-07 13:30:00,33.69,33.7,33.67,33.69,29219.0,30.6042,30.6133,30.586,30.6042,29219.0
2018-06-07 13:35:00,33.69,33.7,33.6,33.61,115103.0,30.6042,30.6133,30.5224,30.5315,115103.0
2018-06-07 13:40:00,33.6,33.64,33.59,33.6,49716.0,30.5224,30.5588,30.5133,30.5224,49716.0
2018-06-07 13:45:00,33.6,33.69,33.6,33.69,101678.0,30.5224,30.6042,30.5224,30.6042,101678.0
2018-06-07 13:50:00,33.7,33.7,33.63,33.64,35846.0,30.6133,30.6133,30.5497,30.5588,35846.0
2018-06-07 13:55:00,33.64,33.65,33.58,33.59,104996.0,30.5588,30.5678,30.5043,30.5133,104996.0
2018-06-07 14:00:00,33.59,33.61,33.55,33.6,183727.0,30.5133,30.5315,30.477,30.5224,183727.0
2018-06-07 14:05:00,33.61,33.65,33.59,33.64,37627.0,30.5315,30.5678,30.5133,30.5588,37627.0
2018-06-07 14:10:00,33.64,33.64,33.6,33.62,49739.0,30.5588,30.5588,30.5224,30.5406,49739.0
2018-06-07 14:15:00,33.61,33.63,33.6,33.61,21780.0,30.5315,30.5497,30.5224,30.5315,21780.0
2018-06-07 14:20:00,33.62,33.66,33.6,33.65,43742.0,30.5406,30.5769,30.5224,30.5678,43742.0
2018-06-07 14:25:00,33.65,33.65,33.61,33.65,101435.0,30.5678,30.5678,30.5315,30.5678,101435.0
2018-06-07 14:30:00,33.65,33.66,33.62,33.66,93836.0,30.5678,30.5769,30.5406,30.5769,93836.0
2018-06-07 14:35:00,33.65,33.68,33.63,33.68,85500.0,30.5678,30.5951,30.5497,30.5951,85500.0
2018-06-07 14:40:00,33.67,33.69,33.65,33.67,76070.0,30.586,30.6042,30.5678,30.586,76070.0
2018-06-07 14:45:00,33.66,33.67,33.64,33.65,24840.0,30.5769,30.586,30.5588,30.5678,24840.0
2018-06-07 14:50:00,33.65,33.65,33.62,33.62,61715.0,30.5678,30.5678,30.5406,30.5406,61715.0
2018-06-07 14:55:00,33.62,33.63,33.59,33.61,55327.0,30.5406,30.5497,30.5133,30.5315,55327.0
2018-06-07 15:00:00,33.6,33.61,33.58,33.59,92494.0,30.5224,30.5315,30.5043,30.5133,92494.0
2018-06-07 15:05:00,33.59,33.61,33.59,33.59,39938.0,30.5133,30.5315,30.5133,30.5133,39938.0
2018-06-07 15:10:00,33.59,33.6,33.58,33.58,18036.0,30.5133,30.5224,30.5043,30.5043,18036.0
2018-06-07 15:15:00,33.59,33.6,33.58,33.58,66144.0,30.5133,30.5224,30.5043,30.5043,66144.0
2018-06-07 15:20:00,33.59,33.6,33.58,33.59,13417.0,30.5133,30.5224,30.5043,30.5133,13417.0
2018-06-07 15:25:00,33.6,33.61,33.59,33.61,50064.0,30.5224,30.5315,30.5133,30.5315,50064.0
2018-06-07 15:30:00,33.6,33.61,33.59,33.59,65936.0,30.5224,30.5315,30.5133,30.5133,65936.0
2018-06-07 15:35:00,33.59,33.6,33.59,33.6,17305.0,30.5133,30.5224,30.5133,30.5224,17305.0
2018-06-07 15:40:00,33.6,33.6,33.59,33.59,68572.0,30.5224,30.5224,30.5133,30.5133,68572.0
2018-06-07 15:45:00,33.59,33.6,33.58,33.59,132289.0,30.5133,30.5224,30.5043,30.5133,132289.0
2018-06-07 15:50:00,33.59,33.62,33.59,33.61,130082.0,30.5133,30.5406,30.5133,30.5315,130082.0
2018-06-07 15:55:00,33.61,33.62,33.57,33.58,482431.0,30.5315,30.5406,30.4952,30.5043,482431.0
2018-06-08 09:30:00,33.77,33.86,33.77,33.8,131887.0,30.6769,30.7586,30.6769,30.7041,131887.0
2018-06-08 09:35:00,33.8,33.82,33.77,33.8,70141.0,30.7041,30.7223,30.6769,30.7041,70141.0
2018-06-08 09:40:00,33.79,33.83,33.78,33.8,70641.0,30.695,30.7314,30.6859,30.7041,70641.0
2018-06-08 09:45:00,33.81,33.85,33.79,33.83,118403.0,30.7132,30.7495,30.695,30.7314,118403.0
2018-06-08 09:50:00,33.83,33.84,33.81,33.82,210578.0,30.7314,30.7404,30.7132,30.7223,210578.0
2018-06-08 09:55:00,33.82,33.84,33.8,33.84,61696.0,30.7223,30.7404,30.7041,30.7404,61696.0
2018-06-08 10:00:00,33.83,33.83,33.8,33.81,46982.0,30.7314,30.7314,30.7041,30.7132,46982.0
2018-06-08 10:05:00,33.82,33.82,33.8,33.82,54368.0,30.7223,30.7223,30.7041,30.7223,54368.0
2018-06-08 10:10:00,33.82,33.82,33.79,33.8,71948.0,30.7223,30.7223,30.695,30.7041,71948.0
2018-06-08 10:15:00,33.8,33.8,33.79,33.79,44211.0,30.7041,30.7041,30.695,30.695,44211.0
2018-06-08 10:20:00,33.8,33.8,33.77,33.79,134322.0,30.7041,30.7041,30.6769,30.695,134322.0
2018-06-08 10:25:00,33.79,33.81,33.75,33.76,99978.0,30.695,30.7132,30.6587,30.6678,99978.0
2018-06-08 10:30:00,33.76,33.78,33.75,33.77,73552.0,30.6678,30.6859,30.6587,30.6769,73552.0
2018-06-08 10:35:00,33.77,33.78,33.75,33.75,74159.0,30.6769,30.6859,30.6587,30.6587,74159.0
2018-06-08 10:40:00,33.76,33.76,33.75,33.75,60429.0,30.6678,30.6678,30.6587,30.6587,60429.0
2018-06-08 10:45:00,33.75,33.77,33.75,33.77,51156.0,30.6587,30.6769,30.6587,30.6769,51156.0
2018-06-08 10:50:00,33.77,33.79,33.76,33.79,68644.0,30.6769,30.695,30.6678,30.695,68644.0
2018-06-08 10:55:00,33.79,33.79,33.77,33.78,45137.0,30.695,30.695,30.6769,30.6859,45137.0
2018-06-08 11:00:00,33.77,33.78,33.75,33.77,73029.0,30.6769,30.6859,30.6587,30.6769,73029.0
2018-06-08 11:05:00,33.77,33.79,33.76,33.79,32756.0,30.6769,30.695,30.6678,30.695,32756.0
2018-06-08 11:10:00,33.79,33.8,33.78,33.79,76231.0,30.695,30.7041,30.6859,30.695,76231.0
2018-06-08 11:15:00,33.79,33.82,33.79,33.82,69146.0,30.695,30.7223,30.695,30.7223,69146.0
2018-06-08 11:20:00,33.82,33.82,33.81,33.82,54627.0,30.7223,30.7223,30.7132,30.7223,54627.0
2018-06-08 11:25:00,33.82,33.84,33.8,33.8,153397.0,30.7223,30.7404,30.7041,30.7041,153397.0
2018-06-08 11:30:00,33.8,33.81,33.77,33.79,67450.0,30.7041,30.7132,30.6769,30.695,67450.0
2018-06-08 11:35:00,33.79,33.79,33.75,33.76,66578.0,30.695,30.695,30.6587,30.6678,66578.0
2018-06-08 11:40:00,33.77,33.78,33.76,33.78,30352.0,30.6769,30.6859,30.6678,30.6859,30352.0
2018-06-08 11:45:00,33.77,33.78,33.75,33.76,45053.0,30.6769,30.6859,30.6587,30.6678,45053.0
2018-06-08 11:50:00,33.77,33.78,33.75,33.77,36499.0,30.6769,30.6859,30.6587,30.6769,36499.0
2018-06-08 11:55:00,33.77,33.8,33.77,33.79,54189.0,30.6769,30.7041,30.6769,30.695,54189.0
2018-06-08 12:00:00,33.79,33.83,33.79,33.83,50803.0,30.695,30.7314,30.695,30.7314,50803.0
2018-06-08 12:05:00,33.82,33.83,33.81,33.82,30358.0,30.7223,30.7314,30.7132,30.7223,30358.0
2018-06-08 12:10:00,33.82,33.82,33.8,33.81,21392.0,30.7223,30.7223,30.7041,30.7132,21392.0
2018-06-08 12:15:00,33.81,33.84,33.8,33.83,59004.0,30.7132,30.7404,30.7041,30.7314,59004.0
2018-06-08 12:20:00,33.83,33.87,33.83,33.86,58028.0,30.7314,30.7677,30.7314,30.7586,58028.0
2018-06-08 12:25:00,33.86,33.87,33.84,33.87,53454.0,30.7586,30.7677,30.7404,30.7677,53454.0
2018-06-08 12:30:00,33.87,33.9,33.86,33.89,56095.0,30.7677,30.7949,30.7586,30.7859,56095.0
2018-06-08 12:35:00,33.89,33.9,33.88,33.9,138445.0,30.7859,30.7949,30.7768,30.7949,138445.0
2018-06-08 12:40:00,33.9,33.91,33.9,33.91,7415.0,30.7949,30.804,30.7949,30.804,7415.0
2018-06-08 12:45:00,33.91,33.92,33.9,33.91,50391.0,30.804,30.8131,30.7949,30.804,50391.0
2018-06-08 12:50:00,33.91,33.93,33.9,33.92,96390.0,30.804,30.8222,30.7949,30.8131,96390.0
2018-06-08 12:55:00,33.92,33.92,33.89,33.9,46043.0,30.8131,30.8131,30.7859,30.7949,46043.0
2018-06-08 13:00:00,33.9,33.91,33.89,33.9,22296.0,30.7949,30.804,30.7859,30.7949,22296.0
2018-06-08 13:05:00,33.89,33.9,33.88,33.88,12892.0,30.7859,30.7949,30.7768,30.7768,12892.0
2018-06-08 13:10:00,33.88,33.89,33.88,33.88,10014.0,30.7768,30.7859,30.7768,30.7768,10014.0
2018-06-08 13:15:00,33.88,33.89,33.88,33.88,11998.0,30.7768,30.7859,30.7768,30.7768,11998.0
2018-06-08 13:20:00,33.89,33.89,33.88,33.89,17031.0,30.7859,30.7859,30.7768,30.7859,17031.0
2018-06-08 13:25:00,33.89,33.9,33.88,33.9,53925.0,30.7859,30.7949,30.7768,30.7949,53925.0
2018-06-08 13:30:00,33.9,33.9,33.89,33.89,22830.0,30.7949,30.7949,30.7859,30.7859,22830.0
2018-06-08 13:35:00,33.9,33.9,33.89,33.89,27263.0,30.7949,30.7949,30.7859,30.7859,27263.0
2018-06-08 13:40:00,33.9,33.9,33.88,33.88,25512.0,30.7949,30.7949,30.7768,30.7768,25512.0
2018-06-08 13:45:00,33.89,33.89,33.88,33.89,15029.0,30.7859,30.7859,30.7768,30.7859,15029.0
2018-06-08 13:50:00,33.89,33.89,33.85,33.88,50618.0,30.7859,30.7859,30.7495,30.7768,50618.0
2018-06-08 13:55:00,33.87,33.88,33.86,33.87,19532.0,30.7677,30.7768,30.7586,30.7677,19532.0
2018-06-08 14:00:00,33.88,33.88,33.87,33.88,7043.0,30.7768,30.7768,30.7677,30.7768,7043.0
2018-06-08 14:05:00,33.88,33.9,33.87,33.9,22113.0,30.7768,30.7949,30.7677,30.7949,22113.0
2018-06-08 14:10:00,33.9,33.93,33.89,33.92,53707.0,30.7949,30.8222,30.7859,30.8131,53707.0
2018-06-08 14:15:00,33.93,33.93,33.9,33.91,67771.0,30.8222,30.8222,30.7949,30.804,67771.0
2018-06-08 14:20:00,33.91,33.91,33.9,33.91,5818.0,30.804,30.804,30.7949,30.804,5818.0
2018-06-08 14:25:00,33.91,33.91,33.9,33.91,11642.0,30.804,30.804,30.7949,30.804,11642.0
2018-06-08 14:30:00,33.91,33.91,33.9,33.91,20869.0,30.804,30.804,30.7949,30.804,20869.0
2018-06-08 14:35:00,33.91,33.92,33.9,33.91,45041.0,30.804,30.8131,30.7949,30.804,45041.0
2018-06-08 14:40:00,33.91,33.91,33.9,33.91,23049.0,30.804,30.804,30.7949,30.804,23049.0
2018-06-08 14:45:00,33.9,33.91,33.89,33.89,27372.0,30.7949,30.804,30.7859,30.7859,27372.0
2018-06-08 14:50:00,33.9,33.9,33.89,33.89,28236.0,30.7949,30.7949,30.7859,30.7859,28236.0
2018-06-08 14:55:00,33.89,33.89,33.86,33.87,44593.0,30.7859,30.7859,30.7586,30.7677,44593.0
2018-06-08 15:00:00,33.87,33.87,33.85,33.86,29390.0,30.7677,30.7677,30.7495,30.7586,29390.0
2018-06-08 15:05:00,33.86,33.88,33.85,33.88,30061.0,30.7586,30.7768,30.7495,30.7768,30061.0
2018-06-08 15:10:00,33.88,33.89,33.88,33.89,35500.0,30.7768,30.7859,30.7768,30.7859,35500.0
2018-06-08 15:15:00,33.89,33.9,33.88,33.88,43020.0,30.7859,30.7949,30.7768,30.7768,43020.0
2018-06-08 15:20:00,33.89,33.89,33.88,33.89,28424.0,30.7859,30.7859,30.7768,30.7859,28424.0
2018-06-08 15:25:00,33.89,33.89,33.87,33.88,53043.0,30.7859,30.7859,30.7677,30.7768,53043.0
2018-06-08 15:30:00,33.89,33.9,33.89,33.9,51747.0,30.7859,30.7949,30.7859,30.7949,51747.0
2018-06-08 15:35:00,33.9,33.91,33.89,33.9,85338.0,30.7949,30.804,30.7859,30.7949,85338.0
2018-06-08 15:40:00,33.9,33.91,33.9,33.9,81430.0,30.7949,30.804,30.7949,30.7949,81430.0
2018-06-08 15:45:00,33.9,33.92,33.9,33.92,90533.0,30.7949,30.8131,30.7949,30.8131,90533.0
2018-06-08 15:50:00,33.91,33.93,33.91,33.92,197504.0,30.804,30.8222,30.804,30.8131,197504.0
2018-06-08 15:55:00,33.93,33.93,33.84,33.85,399134.0,30.8222,30.8222,30.7404,30.7495,399134.0
2018-06-11 09:30:00,33.92,34.01,33.91,33.94,43065.0,30.8131,30.8949,30.804,30.8313,43065.0
2018-06-11 09:35:00,33.95,33.98,33.94,33.97,25860.0,30.8404,30.8676,30.8313,30.8585,25860.0
2018-06-11 09:40:00,33.97,34.01,33.97,34.0,37774.0,30.8585,30.8949,30.8585,30.8858,37774.0
2018-06-11 09:45:00,34.0,34.0,33.99,33.99,12810.0,30.8858,30.8858,30.8767,30.8767,12810.0
2018-06-11 09:50:00,34.0,34.0,33.98,33.98,13957.0,30.8858,30.8858,30.8676,30.8676,13957.0
2018-06-11 09:55:00,33.98,33.99,33.96,33.97,26058.0,30.8676,30.8767,30.8495,30.8585,26058.0
2018-06-11 10:00:00,33.98,33.98,33.96,33.97,21386.0,30.8676,30.8676,30.8495,30.8585,21386.0
2018-06-11 10:05:00,33.97,33.99,33.96,33.97,37616.0,30.8585,30.8767,30.8495,30.8585,37616.0
2018-06-11 10:10:00,33.97,33.99,33.96,33.99,22590.0,30.8585,30.8767,30.8495,30.8767,22590.0
2018-06-11 10:15:00,33.98,33.99,33.95,33.96,40829.0,30.8676,30.8767,30.8404,30.8495,40829.0
2018-06-11 10:20:00,33.97,33.97,33.94,33.96,22423.0,30.8585,30.8585,30.8313,30.8495,22423.0
2018-06-11 10:25:00,33.97,33.97,33.94,33.95,22946.0,30.8585,30.8585,30.8313,30.8404,22946.0
2018-06-11 10:30:00,33.95,33.96,33.93,33.94,37871.0,30.8404,30.8495,30.8222,30.8313,37871.0
2018-06-11 10:35:00,33.94,33.94,33.91,33.92,64175.0,30.8313,30.8313,30.804,30.8131,64175.0
2018-06-11 10:40:00,33.91,33.93,33.91,33.92,28212.0,30.804,30.8222,30.804,30.8131,28212.0
2018-06-11 10:45:00,33.91,33.94,33.91,33.92,50291.0,30.804,30.8313,30.804,30.8131,50291.0
2018-06-11 10:50:00,33.91,33.93,33.91,33.92,15050.0,30.804,30.8222,30.804,30.8131,15050.0
2018-06-11 10:55:00,33.92,33.93,33.9,33.93,16962.0,30.8131,30.8222,30.7949,30.8222,16962.0
2018-06-11 11:00:00,33.93,33.93,33.9,33.91,33469.0,30.8222,30.8222,30.7949,30.804,33469.0
2018-06-11 11:05:00,33.91,33.94,33.9,33.93,24895.0,30.804,30.8313,30.7949,30.8222,24895.0
2018-06-11 11:10:00,33.93,33.94,33.92,33.94,12253.0,30.8222,30.8313,30.8131,30.8313,12253.0
2018-06-11 11:15:00,33.94,33.95,33.93,33.94,10244.0,30.8313,30.8404,30.8222,30.8313,10244.0
2018-06-11 11:20:00,33.94,33.95,33.92,33.94,13632.0,30.8313,30.8404,30.8131,30.8313,13632.0
2018-06-11 11:25:00,33.94,33.94,33.92,33.94,30789.0,30.8313,30.8313,30.8131,30.8313,30789.0
2018-06-11 11:30:00,33.93,33.94,33.91,33.93,8891.0,30.8222,30.8313,30.804,30.8222,8891.0
2018-06-11 11:35:00,33.93,33.94,33.92,33.93,7100.0,30.8222,30.8313,30.8131,30.8222,7100.0
2018-06-11 11:40:00,33.93,33.95,33.92,33.95,18699.0,30.8222,30.8404,30.8131,30.8404,18699.0
2018-06-11 11:45:00,33.95,33.95,33.94,33.95,3345.0,30.8404,30.8404,30.8313,30.8404,3345.0
2018-06-11 11:50:00,33.95,33.96,33.94,33.96,4650.0,30.8404,30.8495,30.8313,30.8495,4650.0
2018-06-11 11:55:00,33.96,33.96,33.94,33.95,11993.0,30.8495,30.8495,30.8313,30.8404,11993.0
2018-06-11 12:00:00,33.96,33.96,33.95,33.95,7423.0,30.8495,30.8495,30.8404,30.8404,7423.0
2018-06-11 12:05:00,33.94,33.96,33.94,33.96,12238.0,30.8313,30.8495,30.8313,30.8495,12238.0
2018-06-11 12:10:00,33.96,33.97,33.94,33.96,22404.0,30.8495,30.8585,30.8313,30.8495,22404.0
2018-06-11 12:15:00,33.96,33.96,33.95,33.95,11662.0,30.8495,30.8495,30.8404,30.8404,11662.0
2018-06-11 12:20:00,33.96,33.96,33.95,33.95,11005.0,30.8495,30.8495,30.8404,30.8404,11005.0
2018-06-11 12:25:00,33.95,33.95,33.94,33.95,8169.0,30.8404,30.8404,30.8313,30.8404,8169.0
2018-06-11 12:30:00,33.95,33.97,33.95,33.96,14043.0,30.8404,30.8585,30.8404,30.8495,14043.0
2018-06-11 12:35:00,33.96,33.96,33.94,33.95,10353.0,30.8495,30.8495,30.8313,30.8404,10353.0
2018-06-11 12:40:00,33.95,33.96,33.94,33.95,5363.0,30.8404,30.8495,30.8313,30.8404,5363.0
2018-06-11 12:45:00,33.95,33.95,33.93,33.94,24655.0,30.8404,30.8404,30.8222,30.8313,24655.0
2018-06-11 12:50:00,33.94,33.95,33.94,33.95,5885.0,30.8313,30.8404,30.8313,30.8404,5885.0
2018-06-11 12:55:00,33.95,33.97,33.94,33.95,5160.0,30.8404,30.8585,30.8313,30.8404,5160.0
2018-06-11 13:00:00,33.95,33.96,33.95,33.95,4301.0,30.8404,30.8495,30.8404,30.8404,4301.0
2018-06-11 13:05:00,33.94,33.95,33.94,33.95,6368.0,30.8313,30.8404,30.8313,30.8404,6368.0
2018-06-11 13:10:00,33.95,33.97,33.95,33.97,12699.0,30.8404,30.8585,30.8404,30.8585,12699.0
2018-06-11 13:15:00,33.97,33.97,33.94,33.95,17569.0,30.8585,30.8585,30.8313,30.8404,17569.0
2018-06-11 13:20:00,33.94,33.95,33.92,33.94,29532.0,30.8313,30.8404,30.8131,30.8313,29532.0
2018-06-11 13:25:00,33.94,33.94,33.93,33.94,6100.0,30.8313,30.8313,30.8222,30.8313,6100.0
2018-06-11 13:30:00,33.94,33.94,33.93,33.94,6400.0,30.8313,30.8313,30.8222,30.8313,6400.0
2018-06-11 13:35:00,33.93,33.94,33.92,33.93,9400.0,30.8222,30.8313,30.8131,30.8222,9400.0
2018-06-11 13:40:00,33.93,33.93,33.91,33.93,26460.0,30.8222,30.8222,30.804,30.8222,26460.0
2018-06-11 13:45:00,33.92,33.93,33.9,33.91,22515.0,30.8131,30.8222,30.7949,30.804,22515.0
2018-06-11 13:50:00,33.9,33.91,33.89,33.9,13826.0,30.7949,30.804,30.7859,30.7949,13826.0
2018-06-11 13:55:00,33.9,33.92,33.89,33.91,5600.0,30.7949,30.8131,30.7859,30.804,5600.0
2018-06-11 14:00:00,33.92,33.92,33.9,33.91,17544.0,30.8131,30.8131,30.7949,30.804,17544.0
2018-06-11 14:05:00,33.91,33.91,33.9,33.91,5300.0,30.804,30.804,30.7949,30.804,5300.0
2018-06-11 14:10:00,33.91,33.91,33.9,33.91,7378.0,30.804,30.804,30.7949,30.804,7378.0
2018-06-11 14:15:00,33.91,33.92,33.9,33.91,30607.0,30.804,30.8131,30.7949,30.804,30607.0
2018-06-11 14:20:00,33.91,33.92,33.91,33.92,3900.0,30.804,30.8131,30.804,30.8131,3900.0
2018-06-11 14:25:00,33.91,33.92,33.91,33.92,5023.0,30.804,30.8131,30.804,30.8131,5023.0
2018-06-11 14:30:00,33.92,33.92,33.9,33.91,13950.0,30.8131,30.8131,30.7949,30.804,13950.0
2018-06-11 14:35:00,33.9,33.91,33.9,33.9,7956.0,30.7949,30.804,30.7949,30.7949,7956.0
2018-06-11 14:40:00,33.9,33.91,33.9,33.91,8900.0,30.7949,30.804,30.7949,30.804,8900.0
2018-06-11 14:45:00,33.91,33.91,33.89,33.9,14875.0,30.804,30.804,30.7859,30.7949,14875.0
2018-06-11 14:50:00,33.91,33.91,33.89,33.9,12700.0,30.804,30.804,30.7859,30.7949,12700.0
2018-06-11 14:55:00,33.9,33.92,33.89,33.92,12107.0,30.7949,30.8131,30.7859,30.8131,12107.0
2018-06-11 15:00:00,33.92,33.93,33.91,33.92,17484.0,30.8131,30.8222,30.804,30.8131,17484.0
2018-06-11 15:05:00,33.92,33.93,33.91,33.93,7640.0,30.8131,30.8222,30.804,30.8222,7640.0
2018-06-11 15:10:00,33.92,33.93,33.92,33.93,4873.0,30.8131,30.8222,30.8131,30.8222,4873.0
2018-06-11 15:15:00,33.93,33.93,33.92,33.93,58624.0,30.8222,30.8222,30.8131,30.8222,58624.0
2018-06-11 15:20:00,33.93,33.95,33.92,33.95,15973.0,30.8222,30.8404,30.8131,30.8404,15973.0
2018-06-11 15:25:00,33.95,33.95,33.94,33.95,14560.0,30.8404,30.8404,30.8313,30.8404,14560.0
2018-06-11 15:30:00,33.95,33.95,33.94,33.95,13912.0,30.8404,30.8404,30.8313,30.8404,13912.0
2018-06-11 15:35:00,33.95,33.95,33.94,33.95,7047.0,30.8404,30.8404,30.8313,30.8404,7047.0
2018-06-11 15:40:00,33.95,33.95,33.93,33.94,30422.0,30.8404,30.8404,30.8222,30.8313,30422.0
2018-06-11 15:45:00,33.93,33.94,33.93,33.94,8000.0,30.8222,30.8313,30.8222,30.8313,8000.0
2018-06-11 15:50:00,33.93,33.94,33.91,33.93,66821.0,30.8222,30.8313,30.804,30.8222,66821.0
2018-06-11 15:55:00,33.93,33.94,33.91,33.92,215939.0,30.8222,30.8313,30.804,30.8131,215939.0
2018-06-12 09:30:00,34.11,34.17,34.1,34.14,55867.0,30.9857,31.0402,30.9766,31.013,55867.0
2018-06-12 09:35:00,34.14,34.15,34.1,34.13,60844.0,31.013,31.022,30.9766,31.0039,60844.0
2018-06-12 09:40:00,34.13,34.15,34.11,34.15,36553.0,31.0039,31.022,30.9857,31.022,36553.0
2018-06-12 09:45:00,34.15,34.16,34.12,34.13,39827.0,31.022,31.0311,30.9948,31.0039,39827.0
2018-06-12 09:50:00,34.13,34.13,34.11,34.13,20840.0,31.0039,31.0039,30.9857,31.0039,20840.0
2018-06-12 09:55:00,34.13,34.13,34.11,34.12,39700.0,31.0039,31.0039,30.9857,30.9948,39700.0
2018-06-12 10:00:00,34.12,34.14,34.11,34.14,44608.0,30.9948,31.013,30.9857,31.013,44608.0
2018-06-12 10:05:00,34.13,34.14,34.13,34.14,38333.0,31.0039,31.013,31.0039,31.013,38333.0
2018-06-12 10:10:00,34.14,34.14,34.12,34.13,31588.0,31.013,31.013,30.9948,31.0039,31588.0
2018-06-12 10:15:00,34.13,34.13,34.09,34.1,40654.0,31.0039,31.0039,30.9675,30.9766,40654.0
2018-06-12 10:20:00,34.1,34.13,34.09,34.13,169381.0,30.9766,31.0039,30.9675,31.0039,169381.0
2018-06-12 10:25:00,34.13,34.13,34.11,34.12,109155.0,31.0039,31.0039,30.9857,30.9948,109155.0
2018-06-12 10:30:00,34.11,34.13,34.1,34.1,59465.0,30.9857,31.0039,30.9766,30.9766,59465.0
2018-06-12 10:35:00,34.11,34.12,34.09,34.11,44261.0,30.9857,30.9948,30.9675,30.9857,44261.0
2018-06-12 10:40:00,34.11,34.13,34.08,34.12,79662.0,30.9857,31.0039,30.9585,30.9948,79662.0
2018-06-12 10:45:00,34.12,34.14,34.11,34.11,49026.0,30.9948,31.013,30.9857,30.9857,49026.0
2018-06-12 10:50:00,34.11,34.12,34.09,34.1,40254.0,30.9857,30.9948,30.9675,30.9766,40254.0
2018-06-12 10:55:00,34.1,34.11,34.09,34.11,55875.0,30.9766,30.9857,30.9675,30.9857,55875.0
2018-06-12 11:00:00,34.11,34.12,34.1,34.11,43625.0,30.9857,30.9948,30.9766,30.9857,43625.0
2018-06-12 11:05:00,34.11,34.11,34.08,34.09,26715.0,30.9857,30.9857,30.9585,30.9675,26715.0
2018-06-12 11:10:00,34.09,34.09,34.06,34.07,19461.0,30.9675,30.9675,30.9403,30.9494,19461.0
2018-06-12 11:15:00,34.07,34.08,34.06,34.07,37483.0,30.9494,30.9585,30.9403,30.9494,37483.0
2018-06-12 11:20:00,34.07,34.1,34.05,34.09,65940.0,30.9494,30.9766,30.9312,30.9675,65940.0
2018-06-12 11:25:00,34.09,34.09,34.07,34.08,26388.0,30.9675,30.9675,30.9494,30.9585,26388.0
2018-06-12 11:30:00,34.08,34.1,34.07,34.08,35805.0,30.9585,30.9766,30.9494,30.9585,35805.0
2018-06-12 11:35:00,34.08,34.1,34.07,34.09,21892.0,30.9585,30.9766,30.9494,30.9675,21892.0
2018-06-12 11:40:00,34.09,34.11,34.09,34.11,10444.0,30.9675,30.9857,30.9675,30.9857,10444.0
2018-06-12 11:45:00,34.11,34.11,34.1,34.11,14912.0,30.9857,30.9857,30.9766,30.9857,14912.0
2018-06-12 11:50:00,34.11,34.12,34.1,34.12,19390.0,30.9857,30.9948,30.9766,30.9948,19390.0
2018-06-12 11:55:00,34.12,34.13,34.1,34.11,32299.0,30.9948,31.0039,30.9766,30.9857,32299.0
2018-06-12 12:00:00,34.12,34.12,34.11,34.12,3200.0,30.9948,30.9948,30.9857,30.9948,3200.0
2018-06-12 12:05:00,34.11,34.12,34.1,34.1,11300.0,30.9857,30.9948,30.9766,30.9766,11300.0
2018-06-12 12:10:00,34.11,34.11,34.09,34.11,12830.0,30.9857,30.9857,30.9675,30.9857,12830.0
2018-06-12 12:15:00,34.11,34.11,34.07,34.09,22228.0,30.9857,30.9857,30.9494,30.9675,22228.0
2018-06-12 12:20:00,34.09,34.09,34.06,34.07,14537.0,30.9675,30.9675,30.9403,30.9494,14537.0
2018-06-12 12:25:00,34.07,34.09,34.06,34.09,14903.0,30.9494,30.9675,30.9403,30.9675,14903.0
2018-06-12 12:30:00,34.09,34.09,34.08,34.08,4349.0,30.9675,30.9675,30.9585,30.9585,4349.0
2018-06-12 12:35:00,34.09,34.09,34.08,34.09,1600.0,30.9675,30.9675,30.9585,30.9675,1600.0
2018-06-12 12:40:00,34.08,34.08,34.05,34.05,34137.0,30.9585,30.9585,30.9312,30.9312,34137.0
2018-06-12 12:45:00,34.05,34.07,34.05,34.06,98020.0,30.9312,30.9494,30.9312,30.9403,98020.0
2018-06-12 12:50:00,34.06,34.06,34.05,34.06,18580.0,30.9403,30.9403,30.9312,30.9403,18580.0
2018-06-12 12:55:00,34.05,34.06,34.04,34.05,16500.0,30.9312,30.9403,30.9221,30.9312,16500.0
2018-06-12 13:00:00,34.05,34.05,34.04,34.05,4300.0,30.9312,30.9312,30.9221,30.9312,4300.0
2018-06-12 13:05:00,34.04,34.05,34.04,34.04,3750.0,30.9221,30.9312,30.9221,30.9221,3750.0
2018-06-12 13:10:00,34.05,34.05,34.02,34.04,23679.0,30.9312,30.9312,30.904,30.9221,23679.0
2018-06-12 13:15:00,34.04,34.05,34.02,34.02,22394.0,30.9221,30.9312,30.904,30.904,22394.0
2018-06-12 13:20:00,34.02,34.03,34.01,34.02,9951.0,30.904,30.913,30.8949,30.904,9951.0
2018-06-12 13:25:00,34.02,34.03,34.01,34.02,11584.0,30.904,30.913,30.8949,30.904,11584.0
2018-06-12 13:30:00,34.02,34.02,34.01,34.02,14434.0,30.904,30.904,30.8949,30.904,14434.0
2018-06-12 13:35:00,34.02,34.02,34.0,34.01,11744.0,30.904,30.904,30.8858,30.8949,11744.0
2018-06-12 13:40:00,34.0,34.01,33.99,34.0,16607.0,30.8858,30.8949,30.8767,30.8858,16607.0
2018-06-12 13:45:00,34.0,34.03,34.0,34.02,13021.0,30.8858,30.913,30.8858,30.904,13021.0
2018-06-12 13:50:00,34.02,34.04,34.02,34.04,18131.0,30.904,30.9221,30.904,30.9221,18131.0
2018-06-12 13:55:00,34.04,34.05,34.03,34.05,24455.0,30.9221,30.9312,30.913,30.9312,24455.0
2018-06-12 14:00:00,34.05,34.05,34.03,34.03,13208.0,30.9312,30.9312,30.913,30.913,13208.0
2018-06-12 14:05:00,34.03,34.03,34.01,34.02,13847.0,30.913,30.913,30.8949,30.904,13847.0
2018-06-12 14:10:00,34.02,34.04,33.99,34.03,191875.0,30.904,30.9221,30.8767,30.913,191875.0
2018-06-12 14:15:00,34.04,34.04,34.02,34.02,93180.0,30.9221,30.9221,30.904,30.904,93180.0
2018-06-12 14:20:00,34.02,34.03,33.99,33.99,56083.0,30.904,30.913,30.8767,30.8767,56083.0
2018-06-12 14:25:00,34.0,34.0,33.97,33.98,46519.0,30.8858,30.8858,30.8585,30.8676,46519.0
2018-06-12 14:30:00,33.98,33.99,33.97,33.97,16686.0,30.8676,30.8767,30.8585,30.8585,16686.0
2018-06-12 14:35:00,33.98,33.98,33.96,33.97,36672.0,30.8676,30.8676,30.8495,30.8585,36672.0
2018-06-12 14:40:00,33.97,33.99,33.97,33.98,44771.0,30.8585,30.8767,30.8585,30.8676,44771.0
2018-06-12 14:45:00,33.98,33.98,33.97,33.98,8029.0,30.8676,30.8676,30.8585,30.8676,8029.0
2018-06-12 14:50:00,33.98,33.99,33.97,33.98,54798.0,30.8676,30.8767,30.8585,30.8676,54798.0
2018-06-12 14:55:00,33.98,33.99,33.97,33.97,22412.0,30.8676,30.8767,30.8585,30.8585,22412.0
2018-06-12 15:00:00,33.97,33.99,33.96,33.99,16362.0,30.8585,30.8767,30.8495,30.8767,16362.0
2018-06-12 15:05:00,33.99,34.01,33.99,34.0,122047.0,30.8767,30.8949,30.8767,30.8858,122047.0
2018-06-12 15:10:00,34.0,34.01,33.99,34.01,9260.0,30.8858,30.8949,30.8767,30.8949,9260.0
2018-06-12 15:15:00,34.01,34.02,34.0,34.02,18557.0,30.8949,30.904,30.8858,30.904,18557.0
2018-06-12 15:20:00,34.02,34.03,34.01,34.03,26198.0,30.904,30.913,30.8949,30.913,26198.0
2018-06-12 15:25:00,34.03,34.03,34.02,34.03,5075.0,30.913,30.913,30.904,30.913,5075.0
2018-06-12 15:30:00,34.03,34.03,34.0,34.01,28922.0,30.913,30.913,30.8858,30.8949,28922.0
2018-06-12 15:35:00,34.01,34.02,33.99,34.01,48820.0,30.8949,30.904,30.8767,30.8949,48820.0
2018-06-12 15:40:00,34.02,34.02,34.0,34.01,26373.0,30.904,30.904,30.8858,30.8949,26373.0
2018-06-12 15:45:00,34.01,34.01,34.0,34.01,9667.0,30.8949,30.8949,30.8858,30.8949,9667.0
2018-06-12 15:50:00,34.01,34.03,34.0,34.01,64406.0,30.8949,30.913,30.8858,30.8949,64406.0
2018-06-12 15:55:00,34.01,34.06,34.01,34.05,167033.0,30.8949,30.9403,30.8949,30.9312,167033.0
2018-06-13 09:30:00,34.07,34.17,34.06,34.13,49346.0,30.9494,31.0402,30.9403,31.0039,49346.0
2018-06-13 09:35:00,34.13,34.14,34.11,34.12,46694.0,31.0039,31.013,30.9857,30.9948,46694.0
2018-06-13 09:40:00,34.13,34.15,34.1,34.11,16279.0,31.0039,31.022,30.9766,30.9857,16279.0
2018-06-13 09:45:00,34.11,34.12,34.09,34.11,31612.0,30.9857,30.9948,30.9675,30.9857,31612.0
2018-06-13 09:50:00,34.1,34.11,34.07,34.08,39103.0,30.9766,30.9857,30.9494,30.9585,39103.0
2018-06-13 09:55:00,34.08,34.09,34.07,34.08,20130.0,30.9585,30.9675,30.9494,30.9585,20130.0
2018-06-13 10:00:00,34.08,34.09,34.06,34.07,57246.0,30.9585,30.9675,30.9403,30.9494,57246.0
2018-06-13 10:05:00,34.07,34.07,34.06,34.06,31741.0,30.9494,30.9494,30.9403,30.9403,31741.0
2018-06-13 10:10:00,34.06,34.07,34.05,34.05,5177.0,30.9403,30.9494,30.9312,30.9312,5177.0
2018-06-13 10:15:00,34.05,34.07,34.05,34.06,5550.0,30.9312,30.9494,30.9312,30.9403,5550.0
2018-06-13 10:20:00,34.05,34.08,34.05,34.07,4400.0,30.9312,30.9585,30.9312,30.9494,4400.0
2018-06-13 10:25:00,34.08,34.09,34.07,34.09,13250.0,30.9585,30.9675,30.9494,30.9675,13250.0
2018-06-13 10:30:00,34.1,34.1,34.09,34.1,4800.0,30.9766,30.9766,30.9675,30.9766,4800.0
2018-06-13 10:35:00,34.1,34.12,34.09,34.09,18540.0,30.9766,30.9948,30.9675,30.9675,18540.0
2018-06-13 10:40:00,34.09,34.14,34.09,34.13,32439.0,30.9675,31.013,30.9675,31.0039,32439.0
2018-06-13 10:45:00,34.12,34.13,34.11,34.12,14885.0,30.9948,31.0039,30.9857,30.9948,14885.0
2018-06-13 10:50:00,34.12,34.13,34.11,34.13,15942.0,30.9948,31.0039,30.9857,31.0039,15942.0
2018-06-13 10:55:00,34.13,34.15,34.13,34.14,22535.0,31.0039,31.022,31.0039,31.013,22535.0
2018-06-13 11:00:00,34.14,34.16,34.14,34.15,17981.0,31.013,31.0311,31.013,31.022,17981.0
2018-06-13 11:05:00,34.16,34.16,34.14,34.15,20075.0,31.0311,31.0311,31.013,31.022,20075.0
2018-06-13 11:10:00,34.15,34.17,34.13,34.14,27387.0,31.022,31.0402,31.0039,31.013,27387.0
2018-06-13 11:15:00,34.15,34.16,34.14,34.15,18692.0,31.022,31.0311,31.013,31.022,18692.0
2018-06-13 11:20:00,34.15,34.16,34.14,34.15,9465.0,31.022,31.0311,31.013,31.022,9465.0
2018-06-13 11:25:00,34.15,34.16,34.14,34.15,11842.0,31.022,31.0311,31.013,31.022,11842.0
2018-06-13 11:30:00,34.15,34.18,34.14,34.17,10440.0,31.022,31.0493,31.013,31.0402,10440.0
2018-06-13 11:35:00,34.17,34.18,34.17,34.17,8061.0,31.0402,31.0493,31.0402,31.0402,8061.0
2018-06-13 11:40:00,34.18,34.18,34.17,34.18,2233.0,31.0493,31.0493,31.0402,31.0493,2233.0
2018-06-13 11:45:00,34.18,34.19,34.16,34.18,38341.0,31.0493,31.0584,31.0311,31.0493,38341.0
2018-06-13 11:50:00,34.19,34.2,34.18,34.19,16417.0,31.0584,31.0675,31.0493,31.0584,16417.0
2018-06-13 11:55:00,34.18,34.19,34.18,34.18,3158.0,31.0493,31.0584,31.0493,31.0493,3158.0
2018-06-13 12:00:00,34.18,34.19,34.17,34.18,11799.0,31.0493,31.0584,31.0402,31.0493,11799.0
2018-06-13 12:05:00,34.18,34.19,34.17,34.18,7459.0,31.0493,31.0584,31.0402,31.0493,7459.0
2018-06-13 12:10:00,34.18,34.19,34.18,34.18,17806.0,31.0493,31.0584,31.0493,31.0493,17806.0
2018-06-13 12:15:00,34.19,34.2,34.17,34.18,19317.0,31.0584,31.0675,31.0402,31.0493,19317.0
2018-06-13 12:20:00,34.18,34.2,34.16,34.2,26808.0,31.0493,31.0675,31.0311,31.0675,26808.0
2018-06-13 12:25:00,34.2,34.22,34.19,34.2,39974.0,31.0675,31.0856,31.0584,31.0675,39974.0
2018-06-13 12:30:00,34.2,34.22,34.2,34.22,13293.0,31.0675,31.0856,31.0675,31.0856,13293.0
2018-06-13 12:35:00,34.21,34.22,34.18,34.2,71916.0,31.0766,31.0856,31.0493,31.0675,71916.0
2018-06-13 12:40:00,34.2,34.2,34.19,34.2,5089.0,31.0675,31.0675,31.0584,31.0675,5089.0
2018-06-13 12:45:00,34.2,34.2,34.17,34.17,64879.0,31.0675,31.0675,31.0402,31.0402,64879.0
2018-06-13 12:50:00,34.18,34.18,34.15,34.17,21118.0,31.0493,31.0493,31.022,31.0402,21118.0
2018-06-13 12:55:00,34.16,34.17,34.14,34.14,40454.0,31.0311,31.0402,31.013,31.013,40454.0
2018-06-13 13:00:00,34.14,34.15,34.13,34.14,38029.0,31.013,31.022,31.0039,31.013,38029.0
2018-06-13 13:05:00,34.14,34.14,34.13,34.13,6815.0,31.013,31.013,31.0039,31.0039,6815.0
2018-06-13 13:10:00,34.13,34.14,34.12,34.13,26083.0,31.0039,31.013,30.9948,31.0039,26083.0
2018-06-13 13:15:00,34.13,34.15,34.13,34.15,9772.0,31.0039,31.022,31.0039,31.022,9772.0
2018-06-13 13:20:00,34.15,34.18,34.15,34.17,22174.0,31.022,31.0493,31.022,31.0402,22174.0
2018-06-13 13:25:00,34.16,34.17,34.15,34.16,5839.0,31.0311,31.0402,31.022,31.0311,5839.0
2018-06-13 13:30:00,34.15,34.16,34.14,34.15,44398.0,31.022,31.0311,31.013,31.022,44398.0
2018-06-13 13:35:00,34.15,34.17,34.14,34.16,3922.0,31.022,31.0402,31.013,31.0311,3922.0
2018-06-13 13:40:00,34.16,34.17,34.14,34.16,11281.0,31.0311,31.0402,31.013,31.0311,11281.0
2018-06-13 13:45:00,34.16,34.17,34.15,34.16,7878.0,31.0311,31.0402,31.022,31.0311,7878.0
2018-06-13 13:50:00,34.17,34.17,34.16,34.16,5825.0,31.0402,31.0402,31.0311,31.0311,5825.0
2018-06-13 13:55:00,34.16,34.18,34.12,34.17,29080.0,31.0311,31.0493,30.9948,31.0402,29080.0
2018-06-13 14:00:00,34.16,34.16,33.98,34.0,72046.0,31.0311,31.0311,30.8676,30.8858,72046.0
2018-06-13 14:05:00,34.0,34.0,33.92,33.95,107432.0,30.8858,30.8858,30.8131,30.8404,107432.0
2018-06-13 14:10:00,33.95,34.04,33.92,34.0,110545.0,30.8404,30.9221,30.8131,30.8858,110545.0
2018-06-13 14:15:00,33.99,34.02,33.98,34.02,50094.0,30.8767,30.904,30.8676,30.904,50094.0
2018-06-13 14:20:00,34.01,34.01,33.9,33.91,71718.0,30.8949,30.8949,30.7949,30.804,71718.0
2018-06-13 14:25:00,33.91,33.93,33.88,33.9,104598.0,30.804,30.8222,30.7768,30.7949,104598.0
2018-06-13 14:30:00,33.9,33.9,33.83,33.89,115725.0,30.7949,30.7949,30.7314,30.7859,115725.0
2018-06-13 14:35:00,33.89,33.99,33.89,33.98,114119.0,30.7859,30.8767,30.7859,30.8676,114119.0
2018-06-13 14:40:00,33.98,33.99,33.94,33.95,68421.0,30.8676,30.8767,30.8313,30.8404,68421.0
2018-06-13 14:45:00,33.95,33.95,33.87,33.89,68585.0,30.8404,30.8404,30.7677,30.7859,68585.0
2018-06-13 14:50:00,33.89,33.95,33.89,33.93,17794.0,30.7859,30.8404,30.7859,30.8222,17794.0
2018-06-13 14:55:00,33.93,34.03,33.93,34.02,89842.0,30.8222,30.913,30.8222,30.904,89842.0
2018-06-13 15:00:00,34.02,34.1,34.02,34.08,69219.0,30.904,30.9766,30.904,30.9585,69219.0
2018-06-13 15:05:00,34.09,34.12,34.02,34.04,60125.0,30.9675,30.9948,30.904,30.9221,60125.0
2018-06-13 15:10:00,34.03,34.08,34.03,34.05,35223.0,30.913,30.9585,30.913,30.9312,35223.0
2018-06-13 15:15:00,34.05,34.08,34.02,34.03,38492.0,30.9312,30.9585,30.904,30.913,38492.0
2018-06-13 15:20:00,34.03,34.03,34.0,34.01,32989.0,30.913,30.913,30.8858,30.8949,32989.0
2018-06-13 15:25:00,34.01,34.04,33.96,33.98,72021.0,30.8949,30.9221,30.8495,30.8676,72021.0
2018-06-13 15:30:00,33.98,34.02,33.96,34.01,85109.0,30.8676,30.904,30.8495,30.8949,85109.0
2018-06-13 15:35:00,34.01,34.01,33.97,33.97,40258.0,30.8949,30.8949,30.8585,30.8585,40258.0
2018-06-13 15:40:00,33.97,33.98,33.95,33.98,52743.0,30.8585,30.8676,30.8404,30.8676,52743.0
2018-06-13 15:45:00,33.97,33.99,33.95,33.97,101773.0,30.8585,30.8767,30.8404,30.8585,101773.0
2018-06-13 15:50:00,33.96,33.98,33.95,33.95,40348.0,30.8495,30.8676,30.8404,30.8404,40348.0
2018-06-13 15:55:00,33.95,33.96,33.9,33.92,163878.0,30.8404,30.8495,30.7949,30.8131,163878.0
2018-06-14 09:30:00,34.05,34.08,33.98,34.03,43132.0,30.9312,30.9585,30.8676,30.913,43132.0
2018-06-14 09:35:00,34.03,34.06,34.02,34.05,32665.0,30.913,30.9403,30.904,30.9312,32665.0
2018-06-14 09:40:00,34.05,34.06,34.01,34.04,64186.0,30.9312,30.9403,30.8949,30.9221,64186.0
2018-06-14 09:45:00,34.04,34.07,34.03,34.06,34899.0,30.9221,30.9494,30.913,30.9403,34899.0
2018-06-14 09:50:00,34.06,34.07,34.04,34.06,39044.0,30.9403,30.9494,30.9221,30.9403,39044.0
2018-06-14 09:55:00,34.06,34.07,34.05,34.06,25593.0,30.9403,30.9494,30.9312,30.9403,25593.0
2018-06-14 10:00:00,34.06,34.1,34.06,34.08,88258.0,30.9403,30.9766,30.9403,30.9585,88258.0
2018-06-14 10:05:00,34.08,34.1,34.07,34.08,35748.0,30.9585,30.9766,30.9494,30.9585,35748.0
2018-06-14 10:10:00,34.08,34.08,34.03,34.05,69272.0,30.9585,30.9585,30.913,30.9312,69272.0
2018-06-14 10:15:00,34.05,34.07,34.04,34.06,54337.0,30.9312,30.9494,30.9221,30.9403,54337.0
2018-06-14 10:20:00,34.06,34.07,34.04,34.05,27232.0,30.9403,30.9494,30.9221,30.9312,27232.0
2018-06-14 10:25:00,34.04,34.06,34.04,34.04,19791.0,30.9221,30.9403,30.9221,30.9221,19791.0
2018-06-14 10:30:00,34.04,34.05,34.02,34.02,28793.0,30.9221,30.9312,30.904,30.904,28793.0
2018-06-14 10:35:00,34.02,34.03,34.01,34.01,29272.0,30.904,30.913,30.8949,30.8949,29272.0
2018-06-14 10:40:00,34.01,34.02,33.99,34.02,32415.0,30.8949,30.904,30.8767,30.904,32415.0
2018-06-14 10:45:00,34.02,34.03,34.01,34.01,21171.0,30.904,30.913,30.8949,30.8949,21171.0
2018-06-14 10:50:00,34.02,34.03,34.0,34.0,25796.0,30.904,30.913,30.8858,30.8858,25796.0
2018-06-14 10:55:00,34.0,34.01,34.0,34.0,14060.0,30.8858,30.8949,30.8858,30.8858,14060.0
2018-06-14 11:00:00,34.0,34.0,33.97,34.0,41785.0,30.8858,30.8858,30.8585,30.8858,41785.0
2018-06-14 11:05:00,34.0,34.01,33.98,33.99,37328.0,30.8858,30.8949,30.8676,30.8767,37328.0
2018-06-14 11:10:00,33.99,34.01,33.99,34.0,14597.0,30.8767,30.8949,30.8767,30.8858,14597.0
2018-06-14 11:15:00,34.0,34.01,33.98,33.99,50980.0,30.8858,30.8949,30.8676,30.8767,50980.0
2018-06-14 11:20:00,34.0,34.01,33.99,34.0,49712.0,30.8858,30.8949,30.8767,30.8858,49712.0
2018-06-14 11:25:00,34.0,34.02,33.99,34.01,21714.0,30.8858,30.904,30.8767,30.8949,21714.0
2018-06-14 11:30:00,34.02,34.02,34.0,34.01,18850.0,30.904,30.904,30.8858,30.8949,18850.0
2018-06-14 11:35:00,34.01,34.01,33.99,34.0,35552.0,30.8949,30.8949,30.8767,30.8858,35552.0
2018-06-14 11:40:00,34.0,34.01,33.98,33.98,29438.0,30.8858,30.8949,30.8676,30.8676,29438.0
2018-06-14 11:45:00,33.98,33.99,33.96,33.96,34361.0,30.8676,30.8767,30.8495,30.8495,34361.0
2018-06-14 11:50:00,33.97,33.97,33.96,33.97,400.0,30.8585,30.8585,30.8495,30.8585,400.0
2018-06-14 11:55:00,33.96,33.99,33.96,33.97,25571.0,30.8495,30.8767,30.8495,30.8585,25571.0
2018-06-14 12:00:00,33.98,34.0,33.98,34.0,76477.0,30.8676,30.8858,30.8676,30.8858,76477.0
2018-06-14 12:05:00,34.0,34.0,33.96,33.96,35074.0,30.8858,30.8858,30.8495,30.8495,35074.0
2018-06-14 12:10:00,33.96,33.98,33.96,33.98,14288.0,30.8495,30.8676,30.8495,30.8676,14288.0
2018-06-14 12:15:00,33.98,33.98,33.93,33.94,34842.0,30.8676,30.8676,30.8222,30.8313,34842.0
2018-06-14 12:20:00,33.94,33.95,33.93,33.95,5403.0,30.8313,30.8404,30.8222,30.8404,5403.0
2018-06-14 12:25:00,33.95,33.96,33.94,33.94,17620.0,30.8404,30.8495,30.8313,30.8313,17620.0
2018-06-14 12:30:00,33.94,33.94,33.93,33.94,12331.0,30.8313,30.8313,30.8222,30.8313,12331.0
2018-06-14 12:35:00,33.95,33.96,33.93,33.94,16507.0,30.8404,30.8495,30.8222,30.8313,16507.0
2018-06-14 12:40:00,33.94,33.95,33.93,33.95,19979.0,30.8313,30.8404,30.8222,30.8404,19979.0
2018-06-14 12:45:00,33.95,33.95,33.94,33.95,6127.0,30.8404,30.8404,30.8313,30.8404,6127.0
2018-06-14 12:50:00,33.95,33.96,33.94,33.95,30114.0,30.8404,30.8495,30.8313,30.8404,30114.0
2018-06-14 12:55:00,33.95,33.95,33.94,33.94,3248.0,30.8404,30.8404,30.8313,30.8313,3248.0
2018-06-14 13:00:00,33.94,33.96,33.94,33.95,27110.0,30.8313,30.8495,30.8313,30.8404,27110.0
2018-06-14 13:05:00,33.94,33.96,33.93,33.96,17172.0,30.8313,30.8495,30.8222,30.8495,17172.0
2018-06-14 13:10:00,33.95,33.95,33.93,33.93,15186.0,30.8404,30.8404,30.8222,30.8222,15186.0
2018-06-14 13:15:00,33.93,33.94,33.93,33.94,11045.0,30.8222,30.8313,30.8222,30.8313,11045.0
2018-06-14 13:20:00,33.94,33.94,33.93,33.93,14432.0,30.8313,30.8313,30.8222,30.8222,14432.0
2018-06-14 13:25:00,33.93,33.94,33.91,33.91,20151.0,30.8222,30.8313,30.804,30.804,20151.0
2018-06-14 13:30:00,33.92,33.94,33.91,33.94,15354.0,30.8131,30.8313,30.804,30.8313,15354.0
2018-06-14 13:35:00,33.93,33.94,33.91,33.91,14764.0,30.8222,30.8313,30.804,30.804,14764.0
2018-06-14 13:40:00,33.91,33.91,33.9,33.9,9190.0,30.804,30.804,30.7949,30.7949,9190.0
2018-06-14 13:45:00,33.9,33.92,33.88,33.89,26656.0,30.7949,30.8131,30.7768,30.7859,26656.0
2018-06-14 13:50:00,33.89,33.89,33.87,33.88,15731.0,30.7859,30.7859,30.7677,30.7768,15731.0
2018-06-14 13:55:00,33.87,33.88,33.83,33.84,72825.0,30.7677,30.7768,30.7314,30.7404,72825.0
2018-06-14 14:00:00,33.84,33.85,33.82,33.83,24983.0,30.7404,30.7495,30.7223,30.7314,24983.0
2018-06-14 14:05:00,33.83,33.84,33.82,33.83,26319.0,30.7314,30.7404,30.7223,30.7314,26319.0
2018-06-14 14:10:00,33.82,33.85,33.81,33.83,35850.0,30.7223,30.7495,30.7132,30.7314,35850.0
2018-06-14 14:15:00,33.83,33.83,33.8,33.81,20673.0,30.7314,30.7314,30.7041,30.7132,20673.0
2018-06-14 14:20:00,33.82,33.82,33.8,33.82,21100.0,30.7223,30.7223,30.7041,30.7223,21100.0
2018-06-14 14:25:00,33.82,33.83,33.81,33.81,20280.0,30.7223,30.7314,30.7132,30.7132,20280.0
2018-06-14 14:30:00,33.81,33.81,33.79,33.79,32149.0,30.7132,30.7132,30.695,30.695,32149.0
2018-06-14 14:35:00,33.79,33.8,33.78,33.8,27658.0,30.695,30.7041,30.6859,30.7041,27658.0
2018-06-14 14:40:00,33.79,33.8,33.78,33.79,22188.0,30.695,30.7041,30.6859,30.695,22188.0
2018-06-14 14:45:00,33.79,33.81,33.78,33.81,21246.0,30.695,30.7132,30.6859,30.7132,21246.0
2018-06-14 14:50:00,33.8,33.81,33.79,33.8,37797.0,30.7041,30.7132,30.695,30.7041,37797.0
2018-06-14 14:55:00,33.79,33.81,33.76,33.76,30551.0,30.695,30.7132,30.6678,30.6678,30551.0
2018-06-14 15:00:00,33.77,33.78,33.76,33.78,10100.0,30.6769,30.6859,30.6678,30.6859,10100.0
2018-06-14 15:05:00,33.78,33.8,33.78,33.79,36403.0,30.6859,30.7041,30.6859,30.695,36403.0
2018-06-14 15:10:00,33.8,33.81,33.79,33.81,12218.0,30.7041,30.7132,30.695,30.7132,12218.0
2018-06-14 15:15:00,33.81,33.81,33.78,33.8,32593.0,30.7132,30.7132,30.6859,30.7041,32593.0
2018-06-14 15:20:00,33.8,33.82,33.79,33.8,63319.0,30.7041,30.7223,30.695,30.7041,63319.0
2018-06-14 15:25:00,33.8,33.82,33.8,33.82,10094.0,30.7041,30.7223,30.7041,30.7223,10094.0
2018-06-14 15:30:00,33.82,33.84,33.82,33.84,43093.0,30.7223,30.7404,30.7223,30.7404,43093.0
2018-06-14 15:35:00,33.84,33.84,33.83,33.83,57318.0,30.7404,30.7404,30.7314,30.7314,57318.0
2018-06-14 15:40:00,33.84,33.86,33.83,33.86,91267.0,30.7404,30.7586,30.7314,30.7586,91267.0
2018-06-14 15:45:00,33.86,33.86,33.83,33.83,71273.0,30.7586,30.7586,30.7314,30.7314,71273.0
2018-06-14 15:50:00,33.83,33.84,33.79,33.81,82311.0,30.7314,30.7404,30.695,30.7132,82311.0
2018-06-14 15:55:00,33.81,33.84,33.78,33.8,185377.0,30.7132,30.7404,30.6859,30.7041,185377.0
2018-06-15 09:30:00,33.65,33.71,33.62,33.7,205091.0,30.5678,30.6223,30.5406,30.6133,205091.0
2018-06-15 09:35:00,33.7,33.73,33.67,33.68,101718.0,30.6133,30.6405,30.586,30.5951,101718.0
2018-06-15 09:40:00,33.68,33.69,33.65,33.67,41388.0,30.5951,30.6042,30.5678,30.586,41388.0
2018-06-15 09:45:00,33.66,33.7,33.66,33.69,75828.0,30.5769,30.6133,30.5769,30.6042,75828.0
2018-06-15 09:50:00,33.69,33.69,33.67,33.68,27765.0,30.6042,30.6042,30.586,30.5951,27765.0
2018-06-15 09:55:00,33.68,33.68,33.66,33.67,33992.0,30.5951,30.5951,30.5769,30.586,33992.0
2018-06-15 10:00:00,33.67,33.67,33.6,33.6,106566.0,30.586,30.586,30.5224,30.5224,106566.0
2018-06-15 10:05:00,33.61,33.62,33.58,33.59,46076.0,30.5315,30.5406,30.5043,30.5133,46076.0
2018-06-15 10:10:00,33.58,33.58,33.56,33.58,46662.0,30.5043,30.5043,30.4861,30.5043,46662.0
2018-06-15 10:15:00,33.58,33.62,33.57,33.62,58174.0,30.5043,30.5406,30.4952,30.5406,58174.0
2018-06-15 10:20:00,33.62,33.65,33.61,33.61,87769.0,30.5406,30.5678,30.5315,30.5315,87769.0
2018-06-15 10:25:00,33.61,33.63,33.6,33.6,36210.0,30.5315,30.5497,30.5224,30.5224,36210.0
2018-06-15 10:30:00,33.6,33.61,33.56,33.59,82211.0,30.5224,30.5315,30.4861,30.5133,82211.0
2018-06-15 10:35:00,33.58,33.58,33.54,33.55,67589.0,30.5043,30.5043,30.4679,30.477,67589.0
2018-06-15 10:40:00,33.55,33.57,33.55,33.55,41572.0,30.477,30.4952,30.477,30.477,41572.0
2018-06-15 10:45:00,33.55,33.59,33.55,33.59,43853.0,30.477,30.5133,30.477,30.5133,43853.0
2018-06-15 10:50:00,33.59,33.61,33.57,33.59,80489.0,30.5133,30.5315,30.4952,30.5133,80489.0
2018-06-15 10:55:00,33.59,33.6,33.58,33.59,28866.0,30.5133,30.5224,30.5043,30.5133,28866.0
2018-06-15 11:00:00,33.6,33.61,33.58,33.61,36718.0,30.5224,30.5315,30.5043,30.5315,36718.0
2018-06-15 11:05:00,33.61,33.62,33.59,33.59,21126.0,30.5315,30.5406,30.5133,30.5133,21126.0
2018-06-15 11:10:00,33.59,33.63,33.59,33.63,35391.0,30.5133,30.5497,30.5133,30.5497,35391.0
2018-06-15 11:15:00,33.62,33.62,33.59,33.59,11668.0,30.5406,30.5406,30.5133,30.5133,11668.0
2018-06-15 11:20:00,33.59,33.61,33.58,33.6,27300.0,30.5133,30.5315,30.5043,30.5224,27300.0
2018-06-15 11:25:00,33.6,33.6,33.57,33.58,26763.0,30.5224,30.5224,30.4952,30.5043,26763.0
2018-06-15 11:30:00,33.57,33.59,33.57,33.58,32949.0,30.4952,30.5133,30.4952,30.5043,32949.0
2018-06-15 11:35:00,33.58,33.61,33.57,33.61,74161.0,30.5043,30.5315,30.4952,30.5315,74161.0
2018-06-15 11:40:00,33.61,33.62,33.6,33.62,27140.0,30.5315,30.5406,30.5224,30.5406,27140.0
2018-06-15 11:45:00,33.62,33.63,33.61,33.61,5821.0,30.5406,30.5497,30.5315,30.5315,5821.0
2018-06-15 11:50:00,33.62,33.65,33.62,33.64,19704.0,30.5406,30.5678,30.5406,30.5588,19704.0
2018-06-15 11:55:00,33.65,33.65,33.64,33.64,2123.0,30.5678,30.5678,30.5588,30.5588,2123.0
2018-06-15 12:00:00,33.64,33.64,33.6,33.61,20180.0,30.5588,30.5588,30.5224,30.5315,20180.0
2018-06-15 12:05:00,33.61,33.61,33.59,33.59,24123.0,30.5315,30.5315,30.5133,30.5133,24123.0
2018-06-15 12:10:00,33.59,33.61,33.59,33.6,10128.0,30.5133,30.5315,30.5133,30.5224,10128.0
2018-06-15 12:15:00,33.61,33.64,33.6,33.64,15489.0,30.5315,30.5588,30.5224,30.5588,15489.0
2018-06-15 12:20:00,33.64,33.64,33.62,33.63,11999.0,30.5588,30.5588,30.5406,30.5497,11999.0
2018-06-15 12:25:00,33.63,33.63,33.61,33.62,11741.0,30.5497,30.5497,30.5315,30.5406,11741.0
2018-06-15 12:30:00,33.62,33.63,33.6,33.6,10619.0,30.5406,30.5497,30.5224,30.5224,10619.0
2018-06-15 12:35:00,33.61,33.63,33.61,33.62,17332.0,30.5315,30.5497,30.5315,30.5406,17332.0
2018-06-15 12:40:00,33.63,33.64,33.62,33.62,15525.0,30.5497,30.5588,30.5406,30.5406,15525.0
2018-06-15 12:45:00,33.62,33.63,33.61,33.63,6820.0,30.5406,30.5497,30.5315,30.5497,6820.0
2018-06-15 12:50:00,33.63,33.64,33.62,33.62,11486.0,30.5497,30.5588,30.5406,30.5406,11486.0
2018-06-15 12:55:00,33.63,33.64,33.62,33.64,12572.0,30.5497,30.5588,30.5406,30.5588,12572.0
2018-06-15 13:00:00,33.63,33.64,33.62,33.64,23794.0,30.5497,30.5588,30.5406,30.5588,23794.0
2018-06-15 13:05:00,33.64,33.64,33.63,33.64,2000.0,30.5588,30.5588,30.5497,30.5588,2000.0
2018-06-15 13:10:00,33.64,33.64,33.62,33.62,2949.0,30.5588,30.5588,30.5406,30.5406,2949.0
2018-06-15 13:15:00,33.63,33.63,33.61,33.63,7231.0,30.5497,30.5497,30.5315,30.5497,7231.0
2018-06-15 13:20:00,33.62,33.63,33.61,33.61,4789.0,30.5406,30.5497,30.5315,30.5315,4789.0
2018-06-15 13:25:00,33.61,33.62,33.61,33.62,1680.0,30.5315,30.5406,30.5315,30.5406,1680.0
2018-06-15 13:30:00,33.61,33.62,33.6,33.61,7241.0,30.5315,30.5406,30.5224,30.5315,7241.0
2018-06-15 13:35:00,33.6,33.61,33.59,33.61,16633.0,30.5224,30.5315,30.5133,30.5315,16633.0
2018-06-15 13:40:00,33.6,33.61,33.59,33.6,16845.0,30.5224,30.5315,30.5133,30.5224,16845.0
2018-06-15 13:45:00,33.6,33.6,33.59,33.59,7530.0,30.5224,30.5224,30.5133,30.5133,7530.0
2018-06-15 13:50:00,33.59,33.6,33.59,33.59,7898.0,30.5133,30.5224,30.5133,30.5133,7898.0
2018-06-15 13:55:00,33.59,33.62,33.58,33.61,8921.0,30.5133,30.5406,30.5043,30.5315,8921.0
2018-06-15 14:00:00,33.61,33.62,33.61,33.61,3578.0,30.5315,30.5406,30.5315,30.5315,3578.0
2018-06-15 14:05:00,33.6,33.61,33.59,33.61,9430.0,30.5224,30.5315,30.5133,30.5315,9430.0
2018-06-15 14:10:00,33.62,33.65,33.62,33.64,27970.0,30.5406,30.5678,30.5406,30.5588,27970.0
2018-06-15 14:15:00,33.63,33.67,33.63,33.66,22411.0,30.5497,30.586,30.5497,30.5769,22411.0
2018-06-15 14:20:00,33.66,33.7,33.66,33.68,45229.0,30.5769,30.6133,30.5769,30.5951,45229.0
2018-06-15 14:25:00,33.68,33.72,33.68,33.72,10458.0,30.5951,30.6314,30.5951,30.6314,10458.0
2018-06-15 14:30:00,33.72,33.76,33.71,33.76,103160.0,30.6314,30.6678,30.6223,30.6678,103160.0
2018-06-15 14:35:00,33.75,33.75,33.72,33.73,8087.0,30.6587,30.6587,30.6314,30.6405,8087.0
2018-06-15 14:40:00,33.72,33.72,33.71,33.72,15300.0,30.6314,30.6314,30.6223,30.6314,15300.0
2018-06-15 14:45:00,33.73,33.75,33.72,33.75,9756.0,30.6405,30.6587,30.6314,30.6587,9756.0
2018-06-15 14:50:00,33.74,33.75,33.73,33.74,7058.0,30.6496,30.6587,30.6405,30.6496,7058.0
2018-06-15 14:55:00,33.75,33.75,33.73,33.74,8629.0,30.6587,30.6587,30.6405,30.6496,8629.0
2018-06-15 15:00:00,33.73,33.74,33.72,33.74,61723.0,30.6405,30.6496,30.6314,30.6496,61723.0
2018-06-15 15:05:00,33.74,33.75,33.73,33.75,15139.0,30.6496,30.6587,30.6405,30.6587,15139.0
2018-06-15 15:10:00,33.75,33.75,33.72,33.72,45647.0,30.6587,30.6587,30.6314,30.6314,45647.0
2018-06-15 15:15:00,33.72,33.73,33.71,33.71,50440.0,30.6314,30.6405,30.6223,30.6223,50440.0
2018-06-15 15:20:00,33.71,33.73,33.7,33.72,64751.0,30.6223,30.6405,30.6133,30.6314,64751.0
2018-06-15 15:25:00,33.72,33.74,33.71,33.72,32490.0,30.6314,30.6496,30.6223,30.6314,32490.0
2018-06-15 15:30:00,33.73,33.73,33.71,33.72,21991.0,30.6405,30.6405,30.6223,30.6314,21991.0
2018-06-15 15:35:00,33.73,33.73,33.72,33.73,34198.0,30.6405,30.6405,30.6314,30.6405,34198.0
2018-06-15 15:40:00,33.73,33.73,33.71,33.73,43066.0,30.6405,30.6405,30.6223,30.6405,43066.0
2018-06-15 15:45:00,33.73,33.74,33.72,33.73,26082.0,30.6405,30.6496,30.6314,30.6405,26082.0
2018-06-15 15:50:00,33.74,33.75,33.71,33.75,64357.0,30.6496,30.6587,30.6223,30.6587,64357.0
2018-06-15 15:55:00,33.75,33.76,33.71,33.73,198430.0,30.6587,30.6678,30.6223,30.6405,198430.0
2018-06-18 09:30:00,33.59,33.71,33.51,33.53,92331.0,30.5133,30.6223,30.4407,30.4588,92331.0
2018-06-18 09:35:00,33.52,33.53,33.48,33.48,62132.0,30.4498,30.4588,30.4134,30.4134,62132.0
2018-06-18 09:40:00,33.48,33.53,33.46,33.52,65294.0,30.4134,30.4588,30.3952,30.4498,65294.0
2018-06-18 09:45:00,33.53,33.59,33.51,33.57,89520.0,30.4588,30.5133,30.4407,30.4952,89520.0
2018-06-18 09:50:00,33.58,33.61,33.56,33.58,48001.0,30.5043,30.5315,30.4861,30.5043,48001.0
2018-06-18 09:55:00,33.58,33.58,33.54,33.55,61006.0,30.5043,30.5043,30.4679,30.477,61006.0
2018-06-18 10:00:00,33.55,33.55,33.52,33.54,121701.0,30.477,30.477,30.4498,30.4679,121701.0
2018-06-18 10:05:00,33.54,33.54,33.5,33.5,67518.0,30.4679,30.4679,30.4316,30.4316,67518.0
2018-06-18 10:10:00,33.5,33.5,33.47,33.48,64775.0,30.4316,30.4316,30.4043,30.4134,64775.0
2018-06-18 10:15:00,33.48,33.48,33.45,33.46,48394.0,30.4134,30.4134,30.3862,30.3952,48394.0
2018-06-18 10:20:00,33.47,33.49,33.46,33.48,87898.0,30.4043,30.4225,30.3952,30.4134,87898.0
2018-06-18 10:25:00,33.47,33.49,33.46,33.46,62095.0,30.4043,30.4225,30.3952,30.3952,62095.0
2018-06-18 10:30:00,33.47,33.47,33.45,33.46,23877.0,30.4043,30.4043,30.3862,30.3952,23877.0
2018-06-18 10:35:00,33.47,33.49,33.47,33.48,24161.0,30.4043,30.4225,30.4043,30.4134,24161.0
2018-06-18 10:40:00,33.48,33.51,33.48,33.49,34650.0,30.4134,30.4407,30.4134,30.4225,34650.0
2018-06-18 10:45:00,33.48,33.52,33.48,33.52,38796.0,30.4134,30.4498,30.4134,30.4498,38796.0
2018-06-18 10:50:00,33.52,33.52,33.49,33.5,49890.0,30.4498,30.4498,30.4225,30.4316,49890.0
2018-06-18 10:55:00,33.5,33.5,33.49,33.5,13736.0,30.4316,30.4316,30.4225,30.4316,13736.0
2018-06-18 11:00:00,33.5,33.5,33.49,33.49,28305.0,30.4316,30.4316,30.4225,30.4225,28305.0
2018-06-18 11:05:00,33.5,33.52,33.49,33.52,34808.0,30.4316,30.4498,30.4225,30.4498,34808.0
2018-06-18 11:10:00,33.52,33.55,33.52,33.54,47984.0,30.4498,30.477,30.4498,30.4679,47984.0
2018-06-18 11:15:00,33.54,33.54,33.53,33.53,18079.0,30.4679,30.4679,30.4588,30.4588,18079.0
2018-06-18 11:20:00,33.52,33.54,33.52,33.53,37932.0,30.4498,30.4679,30.4498,30.4588,37932.0
2018-06-18 11:25:00,33.53,33.54,33.52,33.52,26396.0,30.4588,30.4679,30.4498,30.4498,26396.0
2018-06-18 11:30:00,33.52,33.52,33.5,33.5,35119.0,30.4498,30.4498,30.4316,30.4316,35119.0
2018-06-18 11:35:00,33.5,33.51,33.48,33.5,36835.0,30.4316,30.4407,30.4134,30.4316,36835.0
2018-06-18 11:40:00,33.5,33.51,33.49,33.5,12805.0,30.4316,30.4407,30.4225,30.4316,12805.0
2018-06-18 11:45:00,33.49,33.53,33.49,33.52,63239.0,30.4225,30.4588,30.4225,30.4498,63239.0
2018-06-18 11:50:00,33.52,33.53,33.52,33.53,6699.0,30.4498,30.4588,30.4498,30.4588,6699.0
2018-06-18 11:55:00,33.52,33.52,33.48,33.49,27215.0,30.4498,30.4498,30.4134,30.4225,27215.0
2018-06-18 12:00:00,33.49,33.5,33.48,33.49,14253.0,30.4225,30.4316,30.4134,30.4225,14253.0
2018-06-18 12:05:00,33.49,33.52,33.49,33.52,37891.0,30.4225,30.4498,30.4225,30.4498,37891.0
2018-06-18 12:10:00,33.51,33.54,33.5,33.53,39905.0,30.4407,30.4679,30.4316,30.4588,39905.0
2018-06-18 12:15:00,33.53,33.53,33.49,33.49,17146.0,30.4588,30.4588,30.4225,30.4225,17146.0
2018-06-18 12:20:00,33.5,33.5,33.49,33.5,13379.0,30.4316,30.4316,30.4225,30.4316,13379.0
2018-06-18 12:25:00,33.49,33.5,33.47,33.48,15054.0,30.4225,30.4316,30.4043,30.4134,15054.0
2018-06-18 12:30:00,33.48,33.49,33.47,33.48,25829.0,30.4134,30.4225,30.4043,30.4134,25829.0
2018-06-18 12:35:00,33.48,33.49,33.47,33.48,51211.0,30.4134,30.4225,30.4043,30.4134,51211.0
2018-06-18 12:40:00,33.48,33.5,33.47,33.49,54875.0,30.4134,30.4316,30.4043,30.4225,54875.0
2018-06-18 12:45:00,33.49,33.5,33.49,33.5,9824.0,30.4225,30.4316,30.4225,30.4316,9824.0
2018-06-18 12:50:00,33.49,33.49,33.47,33.47,13931.0,30.4225,30.4225,30.4043,30.4043,13931.0
2018-06-18 12:55:00,33.47,33.49,33.47,33.48,20575.0,30.4043,30.4225,30.4043,30.4134,20575.0
2018-06-18 13:00:00,33.49,33.49,33.48,33.48,21599.0,30.4225,30.4225,30.4134,30.4134,21599.0
2018-06-18 13:05:00,33.48,33.49,33.48,33.48,27285.0,30.4134,30.4225,30.4134,30.4134,27285.0
2018-06-18 13:10:00,33.48,33.51,33.48,33.5,32532.0,30.4134,30.4407,30.4134,30.4316,32532.0
2018-06-18 13:15:00,33.51,33.51,33.49,33.51,30923.0,30.4407,30.4407,30.4225,30.4407,30923.0
2018-06-18 13:20:00,33.51,33.51,33.49,33.5,57848.0,30.4407,30.4407,30.4225,30.4316,57848.0
2018-06-18 13:25:00,33.5,33.53,33.49,33.52,42590.0,30.4316,30.4588,30.4225,30.4498,42590.0
2018-06-18 13:30:00,33.52,33.53,33.51,33.52,41444.0,30.4498,30.4588,30.4407,30.4498,41444.0
2018-06-18 13:35:00,33.51,33.52,33.5,33.51,25451.0,30.4407,30.4498,30.4316,30.4407,25451.0
2018-06-18 13:40:00,33.51,33.52,33.5,33.52,67663.0,30.4407,30.4498,30.4316,30.4498,67663.0
2018-06-18 13:45:00,33.52,33.52,33.51,33.52,16714.0,30.4498,30.4498,30.4407,30.4498,16714.0
2018-06-18 13:50:00,33.52,33.53,33.51,33.52,206222.0,30.4498,30.4588,30.4407,30.4498,206222.0
2018-06-18 13:55:00,33.52,33.55,33.52,33.55,45156.0,30.4498,30.477,30.4498,30.477,45156.0
2018-06-18 14:00:00,33.55,33.57,33.53,33.54,88363.0,30.477,30.4952,30.4588,30.4679,88363.0
2018-06-18 14:05:00,33.53,33.56,33.52,33.55,40665.0,30.4588,30.4861,30.4498,30.477,40665.0
2018-06-18 14:10:00,33.56,33.57,33.53,33.54,92082.0,30.4861,30.4952,30.4588,30.4679,92082.0
2018-06-18 14:15:00,33.54,33.56,33.53,33.56,69073.0,30.4679,30.4861,30.4588,30.4861,69073.0
2018-06-18 14:20:00,33.56,33.56,33.55,33.55,8569.0,30.4861,30.4861,30.477,30.477,8569.0
2018-06-18 14:25:00,33.55,33.57,33.55,33.56,58428.0,30.477,30.4952,30.477,30.4861,58428.0
2018-06-18 14:30:00,33.56,33.57,33.55,33.55,32861.0,30.4861,30.4952,30.477,30.477,32861.0
2018-06-18 14:35:00,33.55,33.56,33.55,33.55,16204.0,30.477,30.4861,30.477,30.477,16204.0
2018-06-18 14:40:00,33.55,33.56,33.55,33.55,23874.0,30.477,30.4861,30.477,30.477,23874.0
2018-06-18 14:45:00,33.55,33.56,33.54,33.55,24617.0,30.477,30.4861,30.4679,30.477,24617.0
2018-06-18 14:50:00,33.54,33.55,33.52,33.52,29310.0,30.4679,30.477,30.4498,30.4498,29310.0
2018-06-18 14:55:00,33.52,33.54,33.51,33.54,43969.0,30.4498,30.4679,30.4407,30.4679,43969.0
2018-06-18 15:00:00,33.54,33.54,33.52,33.52,21657.0,30.4679,30.4679,30.4498,30.4498,21657.0
2018-06-18 15:05:00,33.52,33.54,33.52,33.54,46079.0,30.4498,30.4679,30.4498,30.4679,46079.0
2018-06-18 15:10:00,33.54,33.54,33.53,33.54,23712.0,30.4679,30.4679,30.4588,30.4679,23712.0
2018-06-18 15:15:00,33.54,33.57,33.53,33.55,88947.0,30.4679,30.4952,30.4588,30.477,88947.0
2018-06-18 15:20:00,33.56,33.57,33.55,33.57,49818.0,30.4861,30.4952,30.477,30.4952,49818.0
2018-06-18 15:25:00,33.57,33.59,33.56,33.56,75072.0,30.4952,30.5133,30.4861,30.4861,75072.0
2018-06-18 15:30:00,33.56,33.56,33.55,33.55,26164.0,30.4861,30.4861,30.477,30.477,26164.0
2018-06-18 15:35:00,33.55,33.56,33.54,33.55,62968.0,30.477,30.4861,30.4679,30.477,62968.0
2018-06-18 15:40:00,33.55,33.55,33.53,33.54,43898.0,30.477,30.477,30.4588,30.4679,43898.0
2018-06-18 15:45:00,33.54,33.57,33.53,33.57,59519.0,30.4679,30.4952,30.4588,30.4952,59519.0
2018-06-18 15:50:00,33.57,33.58,33.55,33.57,174758.0,30.4952,30.5043,30.477,30.4952,174758.0
2018-06-18 15:55:00,33.56,33.57,33.51,33.53,469917.0,30.4861,30.4952,30.4407,30.4588,469917.0
2018-06-19 09:30:00,33.18,33.27,33.18,33.27,114635.0,30.1827,30.2645,30.1827,30.2645,114635.0
2018-06-19 09:35:00,33.26,33.32,33.23,33.32,106451.0,30.2554,30.31,30.2282,30.31,106451.0
2018-06-19 09:40:00,33.32,33.35,33.31,33.32,143317.0,30.31,30.3373,30.3009,30.31,143317.0
2018-06-19 09:45:00,33.32,33.32,33.26,33.26,227332.0,30.31,30.31,30.2554,30.2554,227332.0
2018-06-19 09:50:00,33.26,33.27,33.21,33.21,103905.0,30.2554,30.2645,30.21,30.21,103905.0
2018-06-19 09:55:00,33.21,33.22,33.18,33.2,125116.0,30.21,30.2191,30.1827,30.2009,125116.0
2018-06-19 10:00:00,33.2,33.21,33.16,33.18,69817.0,30.2009,30.21,30.1645,30.1827,69817.0
2018-06-19 10:05:00,33.18,33.2,33.15,33.16,73364.0,30.1827,30.2009,30.1554,30.1645,73364.0
2018-06-19 10:10:00,33.16,33.22,33.15,33.19,83535.0,30.1645,30.2191,30.1554,30.1918,83535.0
2018-06-19 10:15:00,33.19,33.24,33.16,33.23,51617.0,30.1918,30.2373,30.1645,30.2282,51617.0
2018-06-19 10:20:00,33.23,33.24,33.2,33.21,62752.0,30.2282,30.2373,30.2009,30.21,62752.0
2018-06-19 10:25:00,33.2,33.2,33.17,33.18,43222.0,30.2009,30.2009,30.1736,30.1827,43222.0
2018-06-19 10:30:00,33.17,33.18,33.14,33.15,150567.0,30.1736,30.1827,30.1463,30.1554,150567.0
2018-06-19 10:35:00,33.14,33.16,33.12,33.13,165296.0,30.1463,30.1645,30.1281,30.1372,165296.0
2018-06-19 10:40:00,33.13,33.16,33.1,33.14,171984.0,30.1372,30.1645,30.1099,30.1463,171984.0
2018-06-19 10:45:00,33.14,33.2,33.13,33.19,150399.0,30.1463,30.2009,30.1372,30.1918,150399.0
2018-06-19 10:50:00,33.2,33.22,33.17,33.22,68620.0,30.2009,30.2191,30.1736,30.2191,68620.0
2018-06-19 10:55:00,33.22,33.22,33.18,33.21,54144.0,30.2191,30.2191,30.1827,30.21,54144.0
2018-06-19 11:00:00,33.2,33.22,33.18,33.19,76078.0,30.2009,30.2191,30.1827,30.1918,76078.0
2018-06-19 11:05:00,33.18,33.23,33.18,33.23,50171.0,30.1827,30.2282,30.1827,30.2282,50171.0
2018-06-19 11:10:00,33.23,33.26,33.22,33.26,95218.0,30.2282,30.2554,30.2191,30.2554,95218.0
2018-06-19 11:15:00,33.26,33.29,33.24,33.27,60789.0,30.2554,30.2827,30.2373,30.2645,60789.0
2018-06-19 11:20:00,33.27,33.33,33.26,33.28,169365.0,30.2645,30.3191,30.2554,30.2736,169365.0
2018-06-19 11:25:00,33.3,33.31,33.29,33.29,106688.0,30.2918,30.3009,30.2827,30.2827,106688.0
2018-06-19 11:30:00,33.29,33.33,33.28,33.29,67277.0,30.2827,30.3191,30.2736,30.2827,67277.0
2018-06-19 11:35:00,33.29,33.31,33.28,33.3,30952.0,30.2827,30.3009,30.2736,30.2918,30952.0
2018-06-19 11:40:00,33.3,33.33,33.3,33.3,68382.0,30.2918,30.3191,30.2918,30.2918,68382.0
2018-06-19 11:45:00,33.31,33.37,33.3,33.34,71704.0,30.3009,30.3555,30.2918,30.3282,71704.0
2018-06-19 11:50:00,33.35,33.37,33.34,33.36,61823.0,30.3373,30.3555,30.3282,30.3464,61823.0
2018-06-19 11:55:00,33.35,33.39,33.35,33.37,41855.0,30.3373,30.3737,30.3373,30.3555,41855.0
2018-06-19 12:00:00,33.37,33.38,33.35,33.35,41481.0,30.3555,30.3646,30.3373,30.3373,41481.0
2018-06-19 12:05:00,33.35,33.36,33.34,33.34,45572.0,30.3373,30.3464,30.3282,30.3282,45572.0
2018-06-19 12:10:00,33.34,33.35,33.32,33.32,46306.0,30.3282,30.3373,30.31,30.31,46306.0
2018-06-19 12:15:00,33.31,33.34,33.31,33.34,28299.0,30.3009,30.3282,30.3009,30.3282,28299.0
2018-06-19 12:20:00,33.33,33.34,33.32,33.32,26087.0,30.3191,30.3282,30.31,30.31,26087.0
2018-06-19 12:25:00,33.33,33.33,33.32,33.32,21080.0,30.3191,30.3191,30.31,30.31,21080.0
2018-06-19 12:30:00,33.33,33.33,33.31,33.31,32035.0,30.3191,30.3191,30.3009,30.3009,32035.0
2018-06-19 12:35:00,33.31,33.32,33.31,33.32,22426.0,30.3009,30.31,30.3009,30.31,22426.0
2018-06-19 12:40:00,33.31,33.32,33.3,33.32,48979.0,30.3009,30.31,30.2918,30.31,48979.0
2018-06-19 12:45:00,33.31,33.32,33.29,33.3,42455.0,30.3009,30.31,30.2827,30.2918,42455.0
2018-06-19 12:50:00,33.3,33.32,33.29,33.3,36901.0,30.2918,30.31,30.2827,30.2918,36901.0
2018-06-19 12:55:00,33.31,33.32,33.31,33.32,14565.0,30.3009,30.31,30.3009,30.31,14565.0
2018-06-19 13:00:00,33.32,33.35,33.31,33.34,38635.0,30.31,30.3373,30.3009,30.3282,38635.0
2018-06-19 13:05:00,33.35,33.35,33.33,33.35,31581.0,30.3373,30.3373,30.3191,30.3373,31581.0
2018-06-19 13:10:00,33.34,33.36,33.34,33.36,34195.0,30.3282,30.3464,30.3282,30.3464,34195.0
2018-06-19 13:15:00,33.36,33.36,33.35,33.36,24119.0,30.3464,30.3464,30.3373,30.3464,24119.0
2018-06-19 13:20:00,33.36,33.36,33.34,33.36,19299.0,30.3464,30.3464,30.3282,30.3464,19299.0
2018-06-19 13:25:00,33.35,33.36,33.34,33.35,26580.0,30.3373,30.3464,30.3282,30.3373,26580.0
2018-06-19 13:30:00,33.35,33.35,33.33,33.34,39305.0,30.3373,30.3373,30.3191,30.3282,39305.0
2018-06-19 13:35:00,33.34,33.37,33.33,33.36,21460.0,30.3282,30.3555,30.3191,30.3464,21460.0
2018-06-19 13:40:00,33.38,33.39,33.37,33.38,25134.0,30.3646,30.3737,30.3555,30.3646,25134.0
2018-06-19 13:45:00,33.39,33.4,33.38,33.4,55894.0,30.3737,30.3828,30.3646,30.3828,55894.0
2018-06-19 13:50:00,33.4,33.4,33.36,33.36,48196.0,30.3828,30.3828,30.3464,30.3464,48196.0
2018-06-19 13:55:00,33.36,33.37,33.36,33.37,16703.0,30.3464,30.3555,30.3464,30.3555,16703.0
2018-06-19 14:00:00,33.37,33.39,33.36,33.36,125083.0,30.3555,30.3737,30.3464,30.3464,125083.0
2018-06-19 14:05:00,33.37,33.39,33.36,33.39,20896.0,30.3555,30.3737,30.3464,30.3737,20896.0
2018-06-19 14:10:00,33.39,33.39,33.38,33.39,28464.0,30.3737,30.3737,30.3646,30.3737,28464.0
2018-06-19 14:15:00,33.39,33.39,33.38,33.39,40545.0,30.3737,30.3737,30.3646,30.3737,40545.0
2018-06-19 14:20:00,33.39,33.42,33.38,33.41,60319.0,30.3737,30.401,30.3646,30.3919,60319.0
2018-06-19 14:25:00,33.41,33.42,33.39,33.39,41769.0,30.3919,30.401,30.3737,30.3737,41769.0
2018-06-19 14:30:00,33.39,33.4,33.39,33.4,21800.0,30.3737,30.3828,30.3737,30.3828,21800.0
2018-06-19 14:35:00,33.4,33.4,33.39,33.39,42114.0,30.3828,30.3828,30.3737,30.3737,42114.0
2018-06-19 14:40:00,33.39,33.41,33.37,33.39,53999.0,30.3737,30.3919,30.3555,30.3737,53999.0
2018-06-19 14:45:00,33.4,33.4,33.38,33.38,27126.0,30.3828,30.3828,30.3646,30.3646,27126.0
2018-06-19 14:50:00,33.38,33.4,33.38,33.39,22728.0,30.3646,30.3828,30.3646,30.3737,22728.0
2018-06-19 14:55:00,33.4,33.41,33.39,33.39,37253.0,30.3828,30.3919,30.3737,30.3737,37253.0
2018-06-19 15:00:00,33.39,33.39,33.36,33.37,53525.0,30.3737,30.3737,30.3464,30.3555,53525.0
2018-06-19 15:05:00,33.37,33.37,33.36,33.36,25266.0,30.3555,30.3555,30.3464,30.3464,25266.0
2018-06-19 15:10:00,33.36,33.37,33.36,33.37,31283.0,30.3464,30.3555,30.3464,30.3555,31283.0
2018-06-19 15:15:00,33.36,33.37,33.34,33.34,46834.0,30.3464,30.3555,30.3282,30.3282,46834.0
2018-06-19 15:20:00,33.34,33.35,33.34,33.34,20013.0,30.3282,30.3373,30.3282,30.3282,20013.0
2018-06-19 15:25:00,33.34,33.34,33.33,33.33,24146.0,30.3282,30.3282,30.3191,30.3191,24146.0
2018-06-19 15:30:00,33.33,33.33,33.31,33.33,70580.0,30.3191,30.3191,30.3009,30.3191,70580.0
2018-06-19 15:35:00,33.33,33.35,33.32,33.34,42905.0,30.3191,30.3373,30.31,30.3282,42905.0
2018-06-19 15:40:00,33.34,33.36,33.33,33.35,58758.0,30.3282,30.3464,30.3191,30.3373,58758.0
2018-06-19 15:45:00,33.36,33.4,33.35,33.4,91581.0,30.3464,30.3828,30.3373,30.3828,91581.0
2018-06-19 15:50:00,33.4,33.41,33.39,33.4,88968.0,30.3828,30.3919,30.3737,30.3828,88968.0
2018-06-19 15:55:00,33.4,33.44,33.37,33.38,206192.0,30.3828,30.4192,30.3555,30.3646,206192.0
2018-06-20 09:30:00,33.48,33.63,33.48,33.56,167618.0,30.4556,30.592,30.4556,30.5283,167618.0
2018-06-20 09:35:00,33.55,33.58,33.53,33.58,99480.0,30.5192,30.5465,30.5011,30.5465,99480.0
2018-06-20 09:40:00,33.58,33.61,33.56,33.58,144780.0,30.5465,30.5738,30.5283,30.5465,144780.0
2018-06-20 09:45:00,33.58,33.6,33.57,33.59,54325.0,30.5465,30.5647,30.5374,30.5556,54325.0
2018-06-20 09:50:00,33.59,33.61,33.56,33.6,84997.0,30.5556,30.5738,30.5283,30.5647,84997.0
2018-06-20 09:55:00,33.6,33.62,33.59,33.59,97380.0,30.5647,30.5829,30.5556,30.5556,97380.0
2018-06-20 10:00:00,33.59,33.63,33.59,33.61,93808.0,30.5556,30.592,30.5556,30.5738,93808.0
2018-06-20 10:05:00,33.61,33.63,33.6,33.62,68720.0,30.5738,30.592,30.5647,30.5829,68720.0
2018-06-20 10:10:00,33.61,33.62,33.58,33.58,46081.0,30.5738,30.5829,30.5465,30.5465,46081.0
2018-06-20 10:15:00,33.58,33.61,33.58,33.6,96544.0,30.5465,30.5738,30.5465,30.5647,96544.0
2018-06-20 10:20:00,33.59,33.6,33.54,33.54,89935.0,30.5556,30.5647,30.5101,30.5101,89935.0
2018-06-20 10:25:00,33.54,33.57,33.54,33.57,56983.0,30.5101,30.5374,30.5101,30.5374,56983.0
2018-06-20 10:30:00,33.57,33.59,33.54,33.56,102706.0,30.5374,30.5556,30.5101,30.5283,102706.0
2018-06-20 10:35:00,33.55,33.56,33.54,33.55,50178.0,30.5192,30.5283,30.5101,30.5192,50178.0
2018-06-20 10:40:00,33.55,33.55,33.51,33.55,59197.0,30.5192,30.5192,30.4829,30.5192,59197.0
2018-06-20 10:45:00,33.55,33.56,33.53,33.55,53754.0,30.5192,30.5283,30.5011,30.5192,53754.0
2018-06-20 10:50:00,33.55,33.56,33.54,33.56,20384.0,30.5192,30.5283,30.5101,30.5283,20384.0
2018-06-20 10:55:00,33.56,33.57,33.55,33.56,50240.0,30.5283,30.5374,30.5192,30.5283,50240.0
2018-06-20 11:00:00,33.55,33.56,33.53,33.54,55540.0,30.5192,30.5283,30.5011,30.5101,55540.0
2018-06-20 11:05:00,33.54,33.55,33.53,33.55,81061.0,30.5101,30.5192,30.5011,30.5192,81061.0
2018-06-20 11:10:00,33.55,33.55,33.51,33.53,47022.0,30.5192,30.5192,30.4829,30.5011,47022.0
2018-06-20 11:15:00,33.53,33.55,33.52,33.55,31195.0,30.5011,30.5192,30.492,30.5192,31195.0
2018-06-20 11:20:00,33.55,33.57,33.54,33.57,29047.0,30.5192,30.5374,30.5101,30.5374,29047.0
2018-06-20 11:25:00,33.56,33.57,33.54,33.55,66434.0,30.5283,30.5374,30.5101,30.5192,66434.0
2018-06-20 11:30:00,33.54,33.55,33.52,33.54,51056.0,30.5101,30.5192,30.492,30.5101,51056.0
2018-06-20 11:35:00,33.53,33.54,33.53,33.54,17743.0,30.5011,30.5101,30.5011,30.5101,17743.0
2018-06-20 11:40:00,33.54,33.54,33.53,33.54,15160.0,30.5101,30.5101,30.5011,30.5101,15160.0
2018-06-20 11:45:00,33.54,33.54,33.52,33.52,14659.0,30.5101,30.5101,30.492,30.492,14659.0
2018-06-20 11:50:00,33.53,33.54,33.52,33.54,30907.0,30.5011,30.5101,30.492,30.5101,30907.0
2018-06-20 11:55:00,33.53,33.57,33.53,33.57,24856.0,30.5011,30.5374,30.5011,30.5374,24856.0
2018-06-20 12:00:00,33.57,33.58,33.56,33.58,18114.0,30.5374,30.5465,30.5283,30.5465,18114.0
2018-06-20 12:05:00,33.58,33.59,33.56,33.58,34021.0,30.5465,30.5556,30.5283,30.5465,34021.0
2018-06-20 12:10:00,33.58,33.59,33.56,33.58,46989.0,30.5465,30.5556,30.5283,30.5465,46989.0
2018-06-20 12:15:00,33.58,33.59,33.55,33.57,39498.0,30.5465,30.5556,30.5192,30.5374,39498.0
2018-06-20 12:20:00,33.57,33.57,33.56,33.57,9360.0,30.5374,30.5374,30.5283,30.5374,9360.0
2018-06-20 12:25:00,33.57,33.57,33.56,33.57,11180.0,30.5374,30.5374,30.5283,30.5374,11180.0
2018-06-20 12:30:00,33.57,33.57,33.56,33.57,13500.0,30.5374,30.5374,30.5283,30.5374,13500.0
2018-06-20 12:35:00,33.57,33.59,33.57,33.59,28168.0,30.5374,30.5556,30.5374,30.5556,28168.0
2018-06-20 12:40:00,33.59,33.59,33.58,33.59,20792.0,30.5556,30.5556,30.5465,30.5556,20792.0
2018-06-20 12:45:00,33.59,33.61,33.58,33.61,96238.0,30.5556,30.5738,30.5465,30.5738,96238.0
2018-06-20 12:50:00,33.61,33.61,33.6,33.61,15220.0,30.5738,30.5738,30.5647,30.5738,15220.0
2018-06-20 12:55:00,33.61,33.61,33.59,33.59,23614.0,30.5738,30.5738,30.5556,30.5556,23614.0
2018-06-20 13:00:00,33.59,33.6,33.59,33.6,10240.0,30.5556,30.5647,30.5556,30.5647,10240.0
2018-06-20 13:05:00,33.6,33.61,33.59,33.6,35197.0,30.5647,30.5738,30.5556,30.5647,35197.0
2018-06-20 13:10:00,33.61,33.61,33.59,33.59,34714.0,30.5738,30.5738,30.5556,30.5556,34714.0
2018-06-20 13:15:00,33.59,33.6,33.59,33.6,14446.0,30.5556,30.5647,30.5556,30.5647,14446.0
2018-06-20 13:20:00,33.59,33.6,33.59,33.6,16290.0,30.5556,30.5647,30.5556,30.5647,16290.0
2018-06-20 13:25:00,33.59,33.6,33.56,33.57,35746.0,30.5556,30.5647,30.5283,30.5374,35746.0
2018-06-20 13:30:00,33.57,33.57,33.55,33.55,18836.0,30.5374,30.5374,30.5192,30.5192,18836.0
2018-06-20 13:35:00,33.56,33.57,33.55,33.55,13284.0,30.5283,30.5374,30.5192,30.5192,13284.0
2018-06-20 13:40:00,33.56,33.57,33.55,33.57,11409.0,30.5283,30.5374,30.5192,30.5374,11409.0
2018-06-20 13:45:00,33.57,33.57,33.55,33.55,28295.0,30.5374,30.5374,30.5192,30.5192,28295.0
2018-06-20 13:50:00,33.55,33.58,33.55,33.58,19806.0,30.5192,30.5465,30.5192,30.5465,19806.0
2018-06-20 13:55:00,33.58,33.58,33.57,33.58,12272.0,30.5465,30.5465,30.5374,30.5465,12272.0
2018-06-20 14:00:00,33.58,33.58,33.57,33.58,14400.0,30.5465,30.5465,30.5374,30.5465,14400.0
2018-06-20 14:05:00,33.58,33.59,33.58,33.59,12989.0,30.5465,30.5556,30.5465,30.5556,12989.0
2018-06-20 14:10:00,33.59,33.6,33.58,33.6,14383.0,30.5556,30.5647,30.5465,30.5647,14383.0
2018-06-20 14:15:00,33.6,33.61,33.58,33.58,37559.0,30.5647,30.5738,30.5465,30.5465,37559.0
2018-06-20 14:20:00,33.59,33.59,33.58,33.59,16120.0,30.5556,30.5556,30.5465,30.5556,16120.0
2018-06-20 14:25:00,33.59,33.59,33.57,33.57,23524.0,30.5556,30.5556,30.5374,30.5374,23524.0
2018-06-20 14:30:00,33.58,33.58,33.57,33.58,17207.0,30.5465,30.5465,30.5374,30.5465,17207.0
2018-06-20 14:35:00,33.58,33.58,33.56,33.57,27124.0,30.5465,30.5465,30.5283,30.5374,27124.0
2018-06-20 14:40:00,33.56,33.57,33.56,33.56,22133.0,30.5283,30.5374,30.5283,30.5283,22133.0
2018-06-20 14:45:00,33.57,33.57,33.55,33.56,25396.0,30.5374,30.5374,30.5192,30.5283,25396.0
2018-06-20 14:50:00,33.56,33.57,33.55,33.57,19173.0,30.5283,30.5374,30.5192,30.5374,19173.0
2018-06-20 14:55:00,33.57,33.57,33.56,33.57,34180.0,30.5374,30.5374,30.5283,30.5374,34180.0
2018-06-20 15:00:00,33.56,33.57,33.55,33.55,53017.0,30.5283,30.5374,30.5192,30.5192,53017.0
2018-06-20 15:05:00,33.55,33.56,33.55,33.56,70708.0,30.5192,30.5283,30.5192,30.5283,70708.0
2018-06-20 15:10:00,33.56,33.57,33.55,33.57,38924.0,30.5283,30.5374,30.5192,30.5374,38924.0
2018-06-20 15:15:00,33.57,33.57,33.56,33.57,32592.0,30.5374,30.5374,30.5283,30.5374,32592.0
2018-06-20 15:20:00,33.56,33.57,33.54,33.55,66663.0,30.5283,30.5374,30.5101,30.5192,66663.0
2018-06-20 15:25:00,33.55,33.56,33.54,33.55,66951.0,30.5192,30.5283,30.5101,30.5192,66951.0
2018-06-20 15:30:00,33.55,33.58,33.55,33.58,56264.0,30.5192,30.5465,30.5192,30.5465,56264.0
2018-06-20 15:35:00,33.58,33.58,33.57,33.57,52715.0,30.5465,30.5465,30.5374,30.5374,52715.0
2018-06-20 15:40:00,33.58,33.58,33.55,33.55,125990.0,30.5465,30.5465,30.5192,30.5192,125990.0
2018-06-20 15:45:00,33.56,33.57,33.55,33.57,73440.0,30.5283,30.5374,30.5192,30.5374,73440.0
2018-06-20 15:50:00,33.57,33.58,33.57,33.58,134874.0,30.5374,30.5465,30.5374,30.5465,134874.0
2018-06-20 15:55:00,33.58,33.58,33.55,33.57,348216.0,30.5465,30.5465,30.5192,30.5374,348216.0
2018-06-21 09:30:00,33.62,33.62,33.55,33.6,44395.0,30.5829,30.5829,30.5192,30.5647,44395.0
2018-06-21 09:35:00,33.6,33.61,33.58,33.61,18060.0,30.5647,30.5738,30.5465,30.5738,18060.0
2018-06-21 09:40:00,33.6,33.62,33.59,33.61,33750.0,30.5647,30.5829,30.5556,30.5738,33750.0
2018-06-21 09:45:00,33.6,33.62,33.58,33.6,20733.0,30.5647,30.5829,30.5465,30.5647,20733.0
2018-06-21 09:50:00,33.6,33.6,33.56,33.57,37110.0,30.5647,30.5647,30.5283,30.5374,37110.0
2018-06-21 09:55:00,33.56,33.57,33.55,33.57,29642.0,30.5283,30.5374,30.5192,30.5374,29642.0
2018-06-21 10:00:00,33.57,33.6,33.55,33.55,62316.0,30.5374,30.5647,30.5192,30.5192,62316.0
2018-06-21 10:05:00,33.55,33.56,33.51,33.52,75779.0,30.5192,30.5283,30.4829,30.492,75779.0
2018-06-21 10:10:00,33.52,33.57,33.52,33.55,41826.0,30.492,30.5374,30.492,30.5192,41826.0
2018-06-21 10:15:00,33.55,33.57,33.52,33.52,37104.0,30.5192,30.5374,30.492,30.492,37104.0
2018-06-21 10:20:00,33.53,33.55,33.51,33.54,55679.0,30.5011,30.5192,30.4829,30.5101,55679.0
2018-06-21 10:25:00,33.54,33.54,33.5,33.54,25505.0,30.5101,30.5101,30.4738,30.5101,25505.0
2018-06-21 10:30:00,33.54,33.56,33.53,33.54,41966.0,30.5101,30.5283,30.5011,30.5101,41966.0
2018-06-21 10:35:00,33.55,33.55,33.51,33.53,28537.0,30.5192,30.5192,30.4829,30.5011,28537.0
2018-06-21 10:40:00,33.53,33.55,33.52,33.54,34302.0,30.5011,30.5192,30.492,30.5101,34302.0
2018-06-21 10:45:00,33.54,33.55,33.5,33.52,117460.0,30.5101,30.5192,30.4738,30.492,117460.0
2018-06-21 10:50:00,33.52,33.54,33.5,33.53,65074.0,30.492,30.5101,30.4738,30.5011,65074.0
2018-06-21 10:55:00,33.53,33.53,33.48,33.48,100020.0,30.5011,30.5011,30.4556,30.4556,100020.0
2018-06-21 11:00:00,33.48,33.5,33.46,33.49,24753.0,30.4556,30.4738,30.4374,30.4647,24753.0
2018-06-21 11:05:00,33.48,33.5,33.46,33.47,25318.0,30.4556,30.4738,30.4374,30.4465,25318.0
2018-06-21 11:10:00,33.47,33.5,33.46,33.5,12524.0,30.4465,30.4738,30.4374,30.4738,12524.0
2018-06-21 11:15:00,33.5,33.51,33.5,33.5,5547.0,30.4738,30.4829,30.4738,30.4738,5547.0
2018-06-21 11:20:00,33.51,33.52,33.5,33.5,12472.0,30.4829,30.492,30.4738,30.4738,12472.0
2018-06-21 11:25:00,33.5,33.51,33.5,33.5,14293.0,30.4738,30.4829,30.4738,30.4738,14293.0
2018-06-21 11:30:00,33.51,33.52,33.51,33.51,16625.0,30.4829,30.492,30.4829,30.4829,16625.0
2018-06-21 11:35:00,33.51,33.52,33.5,33.51,19942.0,30.4829,30.492,30.4738,30.4829,19942.0
2018-06-21 11:40:00,33.51,33.54,33.5,33.54,24653.0,30.4829,30.5101,30.4738,30.5101,24653.0
2018-06-21 11:45:00,33.54,33.54,33.52,33.54,8000.0,30.5101,30.5101,30.492,30.5101,8000.0
2018-06-21 11:50:00,33.54,33.54,33.52,33.52,6200.0,30.5101,30.5101,30.492,30.492,6200.0
2018-06-21 11:55:00,33.52,33.53,33.5,33.5,14754.0,30.492,30.5011,30.4738,30.4738,14754.0
2018-06-21 12:00:00,33.5,33.5,33.45,33.45,36204.0,30.4738,30.4738,30.4283,30.4283,36204.0
2018-06-21 12:05:00,33.45,33.47,33.45,33.46,5476.0,30.4283,30.4465,30.4283,30.4374,5476.0
2018-06-21 12:10:00,33.46,33.47,33.46,33.47,43017.0,30.4374,30.4465,30.4374,30.4465,43017.0
2018-06-21 12:15:00,33.48,33.49,33.46,33.47,9578.0,30.4556,30.4647,30.4374,30.4465,9578.0
2018-06-21 12:20:00,33.47,33.48,33.47,33.47,8250.0,30.4465,30.4556,30.4465,30.4465,8250.0
2018-06-21 12:25:00,33.47,33.5,33.46,33.48,82958.0,30.4465,30.4738,30.4374,30.4556,82958.0
2018-06-21 12:30:00,33.48,33.49,33.46,33.46,11652.0,30.4556,30.4647,30.4374,30.4374,11652.0
2018-06-21 12:35:00,33.45,33.47,33.45,33.46,10300.0,30.4283,30.4465,30.4283,30.4374,10300.0
2018-06-21 12:40:00,33.47,33.47,33.45,33.45,14422.0,30.4465,30.4465,30.4283,30.4283,14422.0
2018-06-21 12:45:00,33.45,33.46,33.45,33.46,19143.0,30.4283,30.4374,30.4283,30.4374,19143.0
2018-06-21 12:50:00,33.45,33.47,33.45,33.47,8940.0,30.4283,30.4465,30.4283,30.4465,8940.0
2018-06-21 12:55:00,33.46,33.47,33.45,33.47,44228.0,30.4374,30.4465,30.4283,30.4465,44228.0
2018-06-21 13:00:00,33.46,33.46,33.45,33.45,25420.0,30.4374,30.4374,30.4283,30.4283,25420.0
2018-06-21 13:05:00,33.46,33.47,33.46,33.47,8931.0,30.4374,30.4465,30.4374,30.4465,8931.0
2018-06-21 13:10:00,33.47,33.47,33.46,33.47,5504.0,30.4465,30.4465,30.4374,30.4465,5504.0
2018-06-21 13:15:00,33.47,33.48,33.46,33.48,18671.0,30.4465,30.4556,30.4374,30.4556,18671.0
2018-06-21 13:20:00,33.48,33.49,33.47,33.48,8120.0,30.4556,30.4647,30.4465,30.4556,8120.0
2018-06-21 13:25:00,33.48,33.49,33.48,33.48,3900.0,30.4556,30.4647,30.4556,30.4556,3900.0
2018-06-21 13:30:00,33.48,33.51,33.47,33.51,102943.0,30.4556,30.4829,30.4465,30.4829,102943.0
2018-06-21 13:35:00,33.51,33.53,33.48,33.52,81774.0,30.4829,30.5011,30.4556,30.492,81774.0
2018-06-21 13:40:00,33.52,33.53,33.51,33.52,18859.0,30.492,30.5011,30.4829,30.492,18859.0
2018-06-21 13:45:00,33.52,33.54,33.5,33.52,24336.0,30.492,30.5101,30.4738,30.492,24336.0
2018-06-21 13:50:00,33.52,33.53,33.51,33.52,6301.0,30.492,30.5011,30.4829,30.492,6301.0
2018-06-21 13:55:00,33.52,33.54,33.52,33.53,15289.0,30.492,30.5101,30.492,30.5011,15289.0
2018-06-21 14:00:00,33.53,33.56,33.53,33.54,28611.0,30.5011,30.5283,30.5011,30.5101,28611.0
2018-06-21 14:05:00,33.54,33.56,33.52,33.55,25750.0,30.5101,30.5283,30.492,30.5192,25750.0
2018-06-21 14:10:00,33.56,33.56,33.54,33.55,7033.0,30.5283,30.5283,30.5101,30.5192,7033.0
2018-06-21 14:15:00,33.55,33.55,33.53,33.53,15098.0,30.5192,30.5192,30.5011,30.5011,15098.0
2018-06-21 14:20:00,33.53,33.54,33.51,33.52,21634.0,30.5011,30.5101,30.4829,30.492,21634.0
2018-06-21 14:25:00,33.52,33.53,33.51,33.52,3873.0,30.492,30.5011,30.4829,30.492,3873.0
2018-06-21 14:30:00,33.51,33.52,33.5,33.51,9590.0,30.4829,30.492,30.4738,30.4829,9590.0
2018-06-21 14:35:00,33.51,33.52,33.5,33.5,10348.0,30.4829,30.492,30.4738,30.4738,10348.0
2018-06-21 14:40:00,33.5,33.51,33.49,33.49,20260.0,30.4738,30.4829,30.4647,30.4647,20260.0
2018-06-21 14:45:00,33.49,33.51,33.49,33.5,23945.0,30.4647,30.4829,30.4647,30.4738,23945.0
2018-06-21 14:50:00,33.5,33.51,33.48,33.48,35119.0,30.4738,30.4829,30.4556,30.4556,35119.0
2018-06-21 14:55:00,33.48,33.49,33.46,33.46,27306.0,30.4556,30.4647,30.4374,30.4374,27306.0
2018-06-21 15:00:00,33.45,33.48,33.45,33.47,19862.0,30.4283,30.4556,30.4283,30.4465,19862.0
2018-06-21 15:05:00,33.47,33.48,33.46,33.48,10341.0,30.4465,30.4556,30.4374,30.4556,10341.0
2018-06-21 15:10:00,33.48,33.48,33.46,33.47,16221.0,30.4556,30.4556,30.4374,30.4465,16221.0
2018-06-21 15:15:00,33.46,33.46,33.42,33.43,32992.0,30.4374,30.4374,30.401,30.4101,32992.0
2018-06-21 15:20:00,33.44,33.45,33.4,33.45,60341.0,30.4192,30.4283,30.3828,30.4283,60341.0
2018-06-21 15:25:00,33.44,33.46,33.43,33.45,41475.0,30.4192,30.4374,30.4101,30.4283,41475.0
2018-06-21 15:30:00,33.45,33.45,33.4,33.41,44017.0,30.4283,30.4283,30.3828,30.3919,44017.0
2018-06-21 15:35:00,33.41,33.42,33.4,33.41,18262.0,30.3919,30.401,30.3828,30.3919,18262.0
2018-06-21 15:40:00,33.41,33.42,33.39,33.4,38332.0,30.3919,30.401,30.3737,30.3828,38332.0
2018-06-21 15:45:00,33.4,33.4,33.39,33.4,19396.0,30.3828,30.3828,30.3737,30.3828,19396.0
2018-06-21 15:50:00,33.4,33.42,33.39,33.4,88490.0,30.3828,30.401,30.3737,30.3828,88490.0
2018-06-21 15:55:00,33.4,33.41,33.38,33.39,163209.0,30.3828,30.3919,30.3646,30.3737,163209.0
2018-06-22 09:30:00,33.8,33.95,33.8,33.88,102707.0,30.7467,30.8831,30.7467,30.8194,102707.0
2018-06-22 09:35:00,33.88,33.89,33.83,33.83,99588.0,30.8194,30.8285,30.774,30.774,99588.0
2018-06-22 09:40:00,33.84,33.84,33.83,33.84,155781.0,30.783,30.783,30.774,30.783,155781.0
2018-06-22 09:45:00,33.84,33.85,33.8,33.82,84873.0,30.783,30.7921,30.7467,30.7649,84873.0
2018-06-22 09:50:00,33.82,33.84,33.81,33.83,35033.0,30.7649,30.783,30.7558,30.774,35033.0
2018-06-22 09:55:00,33.83,33.85,33.81,33.83,51443.0,30.774,30.7921,30.7558,30.774,51443.0
2018-06-22 10:00:00,33.83,33.85,33.81,33.84,76726.0,30.774,30.7921,30.7558,30.783,76726.0
2018-06-22 10:05:00,33.84,33.86,33.83,33.84,46251.0,30.783,30.8012,30.774,30.783,46251.0
2018-06-22 10:10:00,33.84,33.85,33.81,33.85,60439.0,30.783,30.7921,30.7558,30.7921,60439.0
2018-06-22 10:15:00,33.85,33.85,33.83,33.83,15343.0,30.7921,30.7921,30.774,30.774,15343.0
2018-06-22 10:20:00,33.83,33.84,33.81,33.81,22989.0,30.774,30.783,30.7558,30.7558,22989.0
2018-06-22 10:25:00,33.81,33.81,33.73,33.75,54777.0,30.7558,30.7558,30.683,30.7012,54777.0
2018-06-22 10:30:00,33.75,33.77,33.73,33.76,34531.0,30.7012,30.7194,30.683,30.7103,34531.0
2018-06-22 10:35:00,33.76,33.77,33.72,33.73,67771.0,30.7103,30.7194,30.6739,30.683,67771.0
2018-06-22 10:40:00,33.73,33.74,33.71,33.72,23828.0,30.683,30.6921,30.6648,30.6739,23828.0
2018-06-22 10:45:00,33.73,33.75,33.73,33.74,36005.0,30.683,30.7012,30.683,30.6921,36005.0
2018-06-22 10:50:00,33.74,33.75,33.72,33.73,13678.0,30.6921,30.7012,30.6739,30.683,13678.0
2018-06-22 10:55:00,33.73,33.76,33.73,33.75,53740.0,30.683,30.7103,30.683,30.7012,53740.0
2018-06-22 11:00:00,33.75,33.76,33.74,33.76,11259.0,30.7012,30.7103,30.6921,30.7103,11259.0
2018-06-22 11:05:00,33.76,33.78,33.74,33.75,38557.0,30.7103,30.7285,30.6921,30.7012,38557.0
2018-06-22 11:10:00,33.75,33.76,33.74,33.75,12129.0,30.7012,30.7103,30.6921,30.7012,12129.0
2018-06-22 11:15:00,33.76,33.76,33.75,33.76,11145.0,30.7103,30.7103,30.7012,30.7103,11145.0
2018-06-22 11:20:00,33.76,33.77,33.73,33.73,24454.0,30.7103,30.7194,30.683,30.683,24454.0
2018-06-22 11:25:00,33.73,33.77,33.73,33.76,11480.0,30.683,30.7194,30.683,30.7103,11480.0
2018-06-22 11:30:00,33.76,33.77,33.75,33.77,14901.0,30.7103,30.7194,30.7012,30.7194,14901.0
2018-06-22 11:35:00,33.77,33.77,33.76,33.77,12544.0,30.7194,30.7194,30.7103,30.7194,12544.0
2018-06-22 11:40:00,33.76,33.79,33.76,33.79,16655.0,30.7103,30.7376,30.7103,30.7376,16655.0
2018-06-22 11:45:00,33.78,33.79,33.77,33.77,9500.0,30.7285,30.7376,30.7194,30.7194,9500.0
2018-06-22 11:50:00,33.78,33.79,33.77,33.78,14112.0,30.7285,30.7376,30.7194,30.7285,14112.0
2018-06-22 11:55:00,33.77,33.78,33.75,33.76,17655.0,30.7194,30.7285,30.7012,30.7103,17655.0
2018-06-22 12:00:00,33.76,33.76,33.73,33.75,14689.0,30.7103,30.7103,30.683,30.7012,14689.0
2018-06-22 12:05:00,33.75,33.76,33.75,33.76,2352.0,30.7012,30.7103,30.7012,30.7103,2352.0
2018-06-22 12:10:00,33.76,33.78,33.75,33.77,11651.0,30.7103,30.7285,30.7012,30.7194,11651.0
2018-06-22 12:15:00,33.77,33.79,33.73,33.73,64018.0,30.7194,30.7376,30.683,30.683,64018.0
2018-06-22 12:20:00,33.73,33.74,33.71,33.72,9315.0,30.683,30.6921,30.6648,30.6739,9315.0
2018-06-22 12:25:00,33.72,33.74,33.71,33.73,3600.0,30.6739,30.6921,30.6648,30.683,3600.0
2018-06-22 12:30:00,33.73,33.74,33.72,33.73,4600.0,30.683,30.6921,30.6739,30.683,4600.0
2018-06-22 12:35:00,33.72,33.74,33.72,33.73,10107.0,30.6739,30.6921,30.6739,30.683,10107.0
2018-06-22 12:40:00,33.74,33.74,33.73,33.73,3600.0,30.6921,30.6921,30.683,30.683,3600.0
2018-06-22 12:45:00,33.73,33.74,33.73,33.73,4155.0,30.683,30.6921,30.683,30.683,4155.0
2018-06-22 12:50:00,33.74,33.76,33.73,33.74,14236.0,30.6921,30.7103,30.683,30.6921,14236.0
2018-06-22 12:55:00,33.75,33.75,33.74,33.74,3500.0,30.7012,30.7012,30.6921,30.6921,3500.0
2018-06-22 13:00:00,33.75,33.75,33.74,33.75,1100.0,30.7012,30.7012,30.6921,30.7012,1100.0
2018-06-22 13:05:00,33.75,33.76,33.75,33.76,8094.0,30.7012,30.7103,30.7012,30.7103,8094.0
2018-06-22 13:10:00,33.76,33.76,33.75,33.76,10656.0,30.7103,30.7103,30.7012,30.7103,10656.0
2018-06-22 13:15:00,33.76,33.77,33.76,33.77,9369.0,30.7103,30.7194,30.7103,30.7194,9369.0
2018-06-22 13:20:00,33.77,33.77,33.75,33.76,4300.0,30.7194,30.7194,30.7012,30.7103,4300.0
2018-06-22 13:25:00,33.75,33.79,33.75,33.77,18147.0,30.7012,30.7376,30.7012,30.7194,18147.0
2018-06-22 13:30:00,33.78,33.78,33.77,33.77,6130.0,30.7285,30.7285,30.7194,30.7194,6130.0
2018-06-22 13:35:00,33.78,33.78,33.77,33.78,3719.0,30.7285,30.7285,30.7194,30.7285,3719.0
2018-06-22 13:40:00,33.77,33.78,33.77,33.77,1000.0,30.7194,30.7285,30.7194,30.7194,1000.0
2018-06-22 13:45:00,33.77,33.78,33.77,33.77,13751.0,30.7194,30.7285,30.7194,30.7194,13751.0
2018-06-22 13:50:00,33.77,33.78,33.77,33.77,7358.0,30.7194,30.7285,30.7194,30.7194,7358.0
2018-06-22 13:55:00,33.78,33.79,33.77,33.78,9644.0,30.7285,30.7376,30.7194,30.7285,9644.0
2018-06-22 14:00:00,33.79,33.8,33.78,33.8,22886.0,30.7376,30.7467,30.7285,30.7467,22886.0
2018-06-22 14:05:00,33.79,33.79,33.77,33.77,8825.0,30.7376,30.7376,30.7194,30.7194,8825.0
2018-06-22 14:10:00,33.77,33.78,33.77,33.77,5736.0,30.7194,30.7285,30.7194,30.7194,5736.0
2018-06-22 14:15:00,33.77,33.77,33.76,33.76,9053.0,30.7194,30.7194,30.7103,30.7103,9053.0
2018-06-22 14:20:00,33.77,33.78,33.76,33.76,16249.0,30.7194,30.7285,30.7103,30.7103,16249.0
2018-06-22 14:25:00,33.76,33.76,33.75,33.75,3544.0,30.7103,30.7103,30.7012,30.7012,3544.0
2018-06-22 14:30:00,33.75,33.76,33.73,33.75,11611.0,30.7012,30.7103,30.683,30.7012,11611.0
2018-06-22 14:35:00,33.75,33.76,33.74,33.76,8689.0,30.7012,30.7103,30.6921,30.7103,8689.0
2018-06-22 14:40:00,33.76,33.76,33.75,33.75,9784.0,30.7103,30.7103,30.7012,30.7012,9784.0
2018-06-22 14:45:00,33.75,33.77,33.75,33.77,6861.0,30.7012,30.7194,30.7012,30.7194,6861.0
2018-06-22 14:50:00,33.77,33.77,33.76,33.76,15622.0,30.7194,30.7194,30.7103,30.7103,15622.0
2018-06-22 14:55:00,33.77,33.77,33.75,33.75,9742.0,30.7194,30.7194,30.7012,30.7012,9742.0
2018-06-22 15:00:00,33.76,33.76,33.75,33.76,20702.0,30.7103,30.7103,30.7012,30.7103,20702.0
2018-06-22 15:05:00,33.76,33.77,33.76,33.76,2864.0,30.7103,30.7194,30.7103,30.7103,2864.0
2018-06-22 15:10:00,33.76,33.77,33.76,33.76,49884.0,30.7103,30.7194,30.7103,30.7103,49884.0
2018-06-22 15:15:00,33.77,33.77,33.76,33.76,35943.0,30.7194,30.7194,30.7103,30.7103,35943.0
2018-06-22 15:20:00,33.75,33.76,33.74,33.75,93394.0,30.7012,30.7103,30.6921,30.7012,93394.0
2018-06-22 15:25:00,33.75,33.76,33.75,33.75,8372.0,30.7012,30.7103,30.7012,30.7012,8372.0
2018-06-22 15:30:00,33.75,33.75,33.73,33.73,35408.0,30.7012,30.7012,30.683,30.683,35408.0
2018-06-22 15:35:00,33.73,33.74,33.73,33.73,9820.0,30.683,30.6921,30.683,30.683,9820.0
2018-06-22 15:40:00,33.73,33.74,33.73,33.74,13117.0,30.683,30.6921,30.683,30.6921,13117.0
2018-06-22 15:45:00,33.73,33.76,33.73,33.75,21014.0,30.683,30.7103,30.683,30.7012,21014.0
2018-06-22 15:50:00,33.75,33.77,33.73,33.76,125676.0,30.7012,30.7194,30.683,30.7103,125676.0
2018-06-22 15:55:00,33.77,33.79,33.75,33.77,210440.0,30.7194,30.7376,30.7012,30.7194,210440.0
2018-06-25 09:30:00,33.37,33.54,33.37,33.46,108703.0,30.3555,30.5101,30.3555,30.4374,108703.0
2018-06-25 09:35:00,33.46,33.47,33.41,33.41,102738.0,30.4374,30.4465,30.3919,30.3919,102738.0
2018-06-25 09:40:00,33.41,33.42,33.39,33.4,78871.0,30.3919,30.401,30.3737,30.3828,78871.0
2018-06-25 09:45:00,33.39,33.4,33.32,33.34,106826.0,30.3737,30.3828,30.31,30.3282,106826.0
2018-06-25 09:50:00,33.34,33.36,33.33,33.35,33690.0,30.3282,30.3464,30.3191,30.3373,33690.0
2018-06-25 09:55:00,33.34,33.35,33.31,33.31,48539.0,30.3282,30.3373,30.3009,30.3009,48539.0
2018-06-25 10:00:00,33.31,33.33,33.29,33.3,60129.0,30.3009,30.3191,30.2827,30.2918,60129.0
2018-06-25 10:05:00,33.3,33.32,33.28,33.3,76083.0,30.2918,30.31,30.2736,30.2918,76083.0
2018-06-25 10:10:00,33.3,33.33,33.29,33.31,54080.0,30.2918,30.3191,30.2827,30.3009,54080.0
2018-06-25 10:15:00,33.31,33.34,33.26,33.27,221438.0,30.3009,30.3282,30.2554,30.2645,221438.0
2018-06-25 10:20:00,33.27,33.27,33.25,33.27,295074.0,30.2645,30.2645,30.2463,30.2645,295074.0
2018-06-25 10:25:00,33.26,33.32,33.26,33.32,106580.0,30.2554,30.31,30.2554,30.31,106580.0
2018-06-25 10:30:00,33.32,33.32,33.3,33.31,37285.0,30.31,30.31,30.2918,30.3009,37285.0
2018-06-25 10:35:00,33.32,33.35,33.31,33.34,50142.0,30.31,30.3373,30.3009,30.3282,50142.0
2018-06-25 10:40:00,33.34,33.36,33.34,33.36,30212.0,30.3282,30.3464,30.3282,30.3464,30212.0
2018-06-25 10:45:00,33.36,33.4,33.34,33.39,61875.0,30.3464,30.3828,30.3282,30.3737,61875.0
2018-06-25 10:50:00,33.39,33.39,33.36,33.38,38835.0,30.3737,30.3737,30.3464,30.3646,38835.0
2018-06-25 10:55:00,33.38,33.38,33.34,33.35,56048.0,30.3646,30.3646,30.3282,30.3373,56048.0
2018-06-25 11:00:00,33.34,33.35,33.3,33.31,41202.0,30.3282,30.3373,30.2918,30.3009,41202.0
2018-06-25 11:05:00,33.3,33.31,33.28,33.29,58037.0,30.2918,30.3009,30.2736,30.2827,58037.0
2018-06-25 11:10:00,33.29,33.33,33.29,33.31,32637.0,30.2827,30.3191,30.2827,30.3009,32637.0
2018-06-25 11:15:00,33.31,33.31,33.26,33.27,41824.0,30.3009,30.3009,30.2554,30.2645,41824.0
2018-06-25 11:20:00,33.27,33.28,33.24,33.25,55078.0,30.2645,30.2736,30.2373,30.2463,55078.0
2018-06-25 11:25:00,33.26,33.27,33.25,33.26,31595.0,30.2554,30.2645,30.2463,30.2554,31595.0
2018-06-25 11:30:00,33.26,33.26,33.23,33.23,66815.0,30.2554,30.2554,30.2282,30.2282,66815.0
2018-06-25 11:35:00,33.23,33.24,33.21,33.23,184305.0,30.2282,30.2373,30.21,30.2282,184305.0
2018-06-25 11:40:00,33.22,33.26,33.22,33.24,41910.0,30.2191,30.2554,30.2191,30.2373,41910.0
2018-06-25 11:45:00,33.24,33.25,33.23,33.25,39317.0,30.2373,30.2463,30.2282,30.2463,39317.0
2018-06-25 11:50:00,33.25,33.25,33.24,33.25,8350.0,30.2463,30.2463,30.2373,30.2463,8350.0
2018-06-25 11:55:00,33.24,33.24,33.21,33.22,39934.0,30.2373,30.2373,30.21,30.2191,39934.0
2018-06-25 12:00:00,33.22,33.22,33.17,33.18,30241.0,30.2191,30.2191,30.1736,30.1827,30241.0
2018-06-25 12:05:00,33.18,33.19,33.16,33.18,126397.0,30.1827,30.1918,30.1645,30.1827,126397.0
2018-06-25 12:10:00,33.17,33.23,33.17,33.22,46758.0,30.1736,30.2282,30.1736,30.2191,46758.0
2018-06-25 12:15:00,33.22,33.22,33.21,33.21,5142.0,30.2191,30.2191,30.21,30.21,5142.0
2018-06-25 12:20:00,33.21,33.23,33.21,33.23,13649.0,30.21,30.2282,30.21,30.2282,13649.0
2018-06-25 12:25:00,33.23,33.24,33.23,33.23,7915.0,30.2282,30.2373,30.2282,30.2282,7915.0
2018-06-25 12:30:00,33.23,33.27,33.23,33.27,30903.0,30.2282,30.2645,30.2282,30.2645,30903.0
2018-06-25 12:35:00,33.27,33.27,33.23,33.23,23697.0,30.2645,30.2645,30.2282,30.2282,23697.0
2018-06-25 12:40:00,33.24,33.27,33.24,33.26,7653.0,30.2373,30.2645,30.2373,30.2554,7653.0
2018-06-25 12:45:00,33.26,33.26,33.24,33.25,16585.0,30.2554,30.2554,30.2373,30.2463,16585.0
2018-06-25 12:50:00,33.25,33.27,33.22,33.26,46656.0,30.2463,30.2645,30.2191,30.2554,46656.0
2018-06-25 12:55:00,33.26,33.32,33.26,33.32,65515.0,30.2554,30.31,30.2554,30.31,65515.0
2018-06-25 13:00:00,33.31,33.31,33.27,33.27,54858.0,30.3009,30.3009,30.2645,30.2645,54858.0
2018-06-25 13:05:00,33.28,33.29,33.27,33.29,15487.0,30.2736,30.2827,30.2645,30.2827,15487.0
2018-06-25 13:10:00,33.29,33.29,33.25,33.25,14484.0,30.2827,30.2827,30.2463,30.2463,14484.0
2018-06-25 13:15:00,33.26,33.26,33.23,33.23,27531.0,30.2554,30.2554,30.2282,30.2282,27531.0
2018-06-25 13:20:00,33.23,33.27,33.23,33.27,45272.0,30.2282,30.2645,30.2282,30.2645,45272.0
2018-06-25 13:25:00,33.26,33.28,33.26,33.26,13930.0,30.2554,30.2736,30.2554,30.2554,13930.0
2018-06-25 13:30:00,33.27,33.3,33.26,33.28,24493.0,30.2645,30.2918,30.2554,30.2736,24493.0
2018-06-25 13:35:00,33.29,33.29,33.27,33.29,25369.0,30.2827,30.2827,30.2645,30.2827,25369.0
2018-06-25 13:40:00,33.29,33.31,33.28,33.31,19303.0,30.2827,30.3009,30.2736,30.3009,19303.0
2018-06-25 13:45:00,33.3,33.34,33.3,33.32,74075.0,30.2918,30.3282,30.2918,30.31,74075.0
2018-06-25 13:50:00,33.32,33.32,33.29,33.3,19623.0,30.31,30.31,30.2827,30.2918,19623.0
2018-06-25 13:55:00,33.3,33.3,33.29,33.3,32800.0,30.2918,30.2918,30.2827,30.2918,32800.0
2018-06-25 14:00:00,33.3,33.31,33.29,33.31,28462.0,30.2918,30.3009,30.2827,30.3009,28462.0
2018-06-25 14:05:00,33.31,33.34,33.31,33.33,100241.0,30.3009,30.3282,30.3009,30.3191,100241.0
2018-06-25 14:10:00,33.33,33.34,33.31,33.33,31126.0,30.3191,30.3282,30.3009,30.3191,31126.0
2018-06-25 14:15:00,33.32,33.34,33.32,33.33,28256.0,30.31,30.3282,30.31,30.3191,28256.0
2018-06-25 14:20:00,33.32,33.33,33.31,33.32,9510.0,30.31,30.3191,30.3009,30.31,9510.0
2018-06-25 14:25:00,33.31,33.34,33.3,33.34,42421.0,30.3009,30.3282,30.2918,30.3282,42421.0
2018-06-25 14:30:00,33.34,33.34,33.32,33.32,27262.0,30.3282,30.3282,30.31,30.31,27262.0
2018-06-25 14:35:00,33.32,33.32,33.28,33.28,96106.0,30.31,30.31,30.2736,30.2736,96106.0
2018-06-25 14:40:00,33.28,33.29,33.26,33.29,51576.0,30.2736,30.2827,30.2554,30.2827,51576.0
2018-06-25 14:45:00,33.29,33.29,33.27,33.27,14747.0,30.2827,30.2827,30.2645,30.2645,14747.0
2018-06-25 14:50:00,33.27,33.27,33.25,33.26,28180.0,30.2645,30.2645,30.2463,30.2554,28180.0
2018-06-25 14:55:00,33.25,33.3,33.25,33.3,69579.0,30.2463,30.2918,30.2463,30.2918,69579.0
2018-06-25 15:00:00,33.3,33.31,33.29,33.3,87172.0,30.2918,30.3009,30.2827,30.2918,87172.0
2018-06-25 15:05:00,33.3,33.31,33.27,33.29,26546.0,30.2918,30.3009,30.2645,30.2827,26546.0
2018-06-25 15:10:00,33.28,33.31,33.27,33.28,46744.0,30.2736,30.3009,30.2645,30.2736,46744.0
2018-06-25 15:15:00,33.27,33.32,33.27,33.32,24851.0,30.2645,30.31,30.2645,30.31,24851.0
2018-06-25 15:20:00,33.32,33.33,33.31,33.32,17550.0,30.31,30.3191,30.3009,30.31,17550.0
2018-06-25 15:25:00,33.32,33.33,33.3,33.3,25961.0,30.31,30.3191,30.2918,30.2918,25961.0
2018-06-25 15:30:00,33.3,33.32,33.29,33.3,30546.0,30.2918,30.31,30.2827,30.2918,30546.0
2018-06-25 15:35:00,33.31,33.38,33.3,33.38,68076.0,30.3009,30.3646,30.2918,30.3646,68076.0
2018-06-25 15:40:00,33.38,33.42,33.38,33.4,172011.0,30.3646,30.401,30.3646,30.3828,172011.0
2018-06-25 15:45:00,33.4,33.4,33.38,33.39,43804.0,30.3828,30.3828,30.3646,30.3737,43804.0
2018-06-25 15:50:00,33.38,33.43,33.37,33.39,145721.0,30.3646,30.4101,30.3555,30.3737,145721.0
2018-06-25 15:55:00,33.39,33.39,33.32,33.34,551161.0,30.3737,30.3737,30.31,30.3282,551161.0
2018-06-26 09:30:00,33.35,33.5,33.34,33.34,60933.0,30.3373,30.4738,30.3282,30.3282,60933.0
2018-06-26 09:35:00,33.34,33.38,33.32,33.34,93849.0,30.3282,30.3646,30.31,30.3282,93849.0
2018-06-26 09:40:00,33.34,33.41,33.33,33.4,107966.0,30.3282,30.3919,30.3191,30.3828,107966.0
2018-06-26 09:45:00,33.4,33.42,33.38,33.42,120039.0,30.3828,30.401,30.3646,30.401,120039.0
2018-06-26 09:50:00,33.41,33.44,33.4,33.41,72543.0,30.3919,30.4192,30.3828,30.3919,72543.0
2018-06-26 09:55:00,33.4,33.41,33.38,33.4,51525.0,30.3828,30.3919,30.3646,30.3828,51525.0
2018-06-26 10:00:00,33.41,33.44,33.39,33.4,79255.0,30.3919,30.4192,30.3737,30.3828,79255.0
2018-06-26 10:05:00,33.4,33.41,33.36,33.38,94291.0,30.3828,30.3919,30.3464,30.3646,94291.0
2018-06-26 10:10:00,33.37,33.4,33.37,33.4,36892.0,30.3555,30.3828,30.3555,30.3828,36892.0
2018-06-26 10:15:00,33.39,33.42,33.38,33.4,18076.0,30.3737,30.401,30.3646,30.3828,18076.0
2018-06-26 10:20:00,33.4,33.4,33.36,33.36,135109.0,30.3828,30.3828,30.3464,30.3464,135109.0
2018-06-26 10:25:00,33.36,33.37,33.35,33.35,25439.0,30.3464,30.3555,30.3373,30.3373,25439.0
2018-06-26 10:30:00,33.35,33.36,33.34,33.36,53897.0,30.3373,30.3464,30.3282,30.3464,53897.0
2018-06-26 10:35:00,33.36,33.36,33.33,33.33,13844.0,30.3464,30.3464,30.3191,30.3191,13844.0
2018-06-26 10:40:00,33.33,33.35,33.32,33.34,2720.0,30.3191,30.3373,30.31,30.3282,2720.0
2018-06-26 10:45:00,33.34,33.35,33.32,33.35,10168.0,30.3282,30.3373,30.31,30.3373,10168.0
2018-06-26 10:50:00,33.35,33.38,33.35,33.38,7883.0,30.3373,30.3646,30.3373,30.3646,7883.0
2018-06-26 10:55:00,33.38,33.39,33.37,33.39,3127.0,30.3646,30.3737,30.3555,30.3737,3127.0
2018-06-26 11:00:00,33.38,33.4,33.36,33.38,18877.0,30.3646,30.3828,30.3464,30.3646,18877.0
2018-06-26 11:05:00,33.38,33.39,33.37,33.39,8949.0,30.3646,30.3737,30.3555,30.3737,8949.0
2018-06-26 11:10:00,33.39,33.4,33.39,33.4,12821.0,30.3737,30.3828,30.3737,30.3828,12821.0
2018-06-26 11:15:00,33.39,33.4,33.38,33.39,37489.0,30.3737,30.3828,30.3646,30.3737,37489.0
2018-06-26 11:20:00,33.39,33.4,33.37,33.37,16061.0,30.3737,30.3828,30.3555,30.3555,16061.0
2018-06-26 11:25:00,33.37,33.38,33.36,33.36,27417.0,30.3555,30.3646,30.3464,30.3464,27417.0
2018-06-26 11:30:00,33.36,33.36,33.33,33.34,21364.0,30.3464,30.3464,30.3191,30.3282,21364.0
2018-06-26 11:35:00,33.35,33.39,33.35,33.38,37274.0,30.3373,30.3737,30.3373,30.3646,37274.0
2018-06-26 11:40:00,33.38,33.39,33.37,33.38,73236.0,30.3646,30.3737,30.3555,30.3646,73236.0
2018-06-26 11:45:00,33.37,33.39,33.37,33.37,16217.0,30.3555,30.3737,30.3555,30.3555,16217.0
2018-06-26 11:50:00,33.37,33.38,33.36,33.37,21229.0,30.3555,30.3646,30.3464,30.3555,21229.0
2018-06-26 11:55:00,33.37,33.37,33.36,33.37,8263.0,30.3555,30.3555,30.3464,30.3555,8263.0
2018-06-26 12:00:00,33.38,33.41,33.37,33.4,40685.0,30.3646,30.3919,30.3555,30.3828,40685.0
2018-06-26 12:05:00,33.39,33.42,33.39,33.4,21057.0,30.3737,30.401,30.3737,30.3828,21057.0
2018-06-26 12:10:00,33.4,33.42,33.4,33.42,4880.0,30.3828,30.401,30.3828,30.401,4880.0
2018-06-26 12:15:00,33.43,33.43,33.39,33.4,16075.0,30.4101,30.4101,30.3737,30.3828,16075.0
2018-06-26 12:20:00,33.41,33.42,33.4,33.41,9248.0,30.3919,30.401,30.3828,30.3919,9248.0
2018-06-26 12:25:00,33.41,33.41,33.4,33.4,5373.0,30.3919,30.3919,30.3828,30.3828,5373.0
2018-06-26 12:30:00,33.41,33.43,33.4,33.43,16543.0,30.3919,30.4101,30.3828,30.4101,16543.0
2018-06-26 12:35:00,33.43,33.43,33.41,33.41,3000.0,30.4101,30.4101,30.3919,30.3919,3000.0
2018-06-26 12:40:00,33.41,33.43,33.4,33.4,35320.0,30.3919,30.4101,30.3828,30.3828,35320.0
2018-06-26 12:45:00,33.41,33.42,33.4,33.41,10721.0,30.3919,30.401,30.3828,30.3919,10721.0
2018-06-26 12:50:00,33.42,33.42,33.41,33.41,8300.0,30.401,30.401,30.3919,30.3919,8300.0
2018-06-26 12:55:00,33.42,33.44,33.42,33.43,3000.0,30.401,30.4192,30.401,30.4101,3000.0
2018-06-26 13:00:00,33.43,33.44,33.42,33.43,2898.0,30.4101,30.4192,30.401,30.4101,2898.0
2018-06-26 13:05:00,33.43,33.45,33.42,33.44,14539.0,30.4101,30.4283,30.401,30.4192,14539.0
2018-06-26 13:10:00,33.44,33.44,33.43,33.43,6128.0,30.4192,30.4192,30.4101,30.4101,6128.0
2018-06-26 13:15:00,33.43,33.46,33.43,33.46,21858.0,30.4101,30.4374,30.4101,30.4374,21858.0
2018-06-26 13:20:00,33.45,33.46,33.43,33.45,26803.0,30.4283,30.4374,30.4101,30.4283,26803.0
2018-06-26 13:25:00,33.45,33.47,33.44,33.47,16590.0,30.4283,30.4465,30.4192,30.4465,16590.0
2018-06-26 13:30:00,33.47,33.48,33.45,33.45,30802.0,30.4465,30.4556,30.4283,30.4283,30802.0
2018-06-26 13:35:00,33.45,33.46,33.44,33.46,6459.0,30.4283,30.4374,30.4192,30.4374,6459.0
2018-06-26 13:40:00,33.45,33.45,33.43,33.44,6140.0,30.4283,30.4283,30.4101,30.4192,6140.0
2018-06-26 13:45:00,33.44,33.44,33.42,33.44,22406.0,30.4192,30.4192,30.401,30.4192,22406.0
2018-06-26 13:50:00,33.44,33.44,33.43,33.44,4200.0,30.4192,30.4192,30.4101,30.4192,4200.0
2018-06-26 13:55:00,33.43,33.43,33.42,33.43,10300.0,30.4101,30.4101,30.401,30.4101,10300.0
2018-06-26 14:00:00,33.43,33.44,33.43,33.44,3445.0,30.4101,30.4192,30.4101,30.4192,3445.0
2018-06-26 14:05:00,33.44,33.44,33.41,33.41,26416.0,30.4192,30.4192,30.3919,30.3919,26416.0
2018-06-26 14:10:00,33.41,33.42,33.39,33.39,6704.0,30.3919,30.401,30.3737,30.3737,6704.0
2018-06-26 14:15:00,33.4,33.4,33.39,33.4,100.0,30.3828,30.3828,30.3737,30.3828,100.0
2018-06-26 14:20:00,33.4,33.41,33.39,33.4,2554.0,30.3828,30.3919,30.3737,30.3828,2554.0
2018-06-26 14:25:00,33.4,33.4,33.39,33.4,1255.0,30.3828,30.3828,30.3737,30.3828,1255.0
2018-06-26 14:30:00,33.4,33.4,33.39,33.4,8700.0,30.3828,30.3828,30.3737,30.3828,8700.0
2018-06-26 14:35:00,33.4,33.43,33.39,33.43,5752.0,30.3828,30.4101,30.3737,30.4101,5752.0
2018-06-26 14:40:00,33.43,33.43,33.42,33.43,7795.0,30.4101,30.4101,30.401,30.4101,7795.0
2018-06-26 14:45:00,33.43,33.45,33.43,33.44,25655.0,30.4101,30.4283,30.4101,30.4192,25655.0
2018-06-26 14:50:00,33.44,33.45,33.43,33.45,12798.0,30.4192,30.4283,30.4101,30.4283,12798.0
2018-06-26 14:55:00,33.45,33.46,33.43,33.43,40477.0,30.4283,30.4374,30.4101,30.4101,40477.0
2018-06-26 15:00:00,33.43,33.44,33.42,33.42,10866.0,30.4101,30.4192,30.401,30.401,10866.0
2018-06-26 15:05:00,33.43,33.43,33.42,33.43,27776.0,30.4101,30.4101,30.401,30.4101,27776.0
2018-06-26 15:10:00,33.43,33.43,33.42,33.43,32700.0,30.4101,30.4101,30.401,30.4101,32700.0
2018-06-26 15:15:00,33.43,33.44,33.41,33.42,65232.0,30.4101,30.4192,30.3919,30.401,65232.0
2018-06-26 15:20:00,33.41,33.42,33.4,33.41,16440.0,30.3919,30.401,30.3828,30.3919,16440.0
2018-06-26 15:25:00,33.4,33.41,33.4,33.41,21241.0,30.3828,30.3919,30.3828,30.3919,21241.0
2018-06-26 15:30:00,33.41,33.43,33.4,33.43,14426.0,30.3919,30.4101,30.3828,30.4101,14426.0
2018-06-26 15:35:00,33.43,33.43,33.41,33.41,7176.0,30.4101,30.4101,30.3919,30.3919,7176.0
2018-06-26 15:40:00,33.41,33.41,33.36,33.36,110259.0,30.3919,30.3919,30.3464,30.3464,110259.0
2018-06-26 15:45:00,33.36,33.37,33.33,33.35,98888.0,30.3464,30.3555,30.3191,30.3373,98888.0
2018-06-26 15:50:00,33.34,33.35,33.29,33.31,139601.0,30.3282,30.3373,30.2827,30.3009,139601.0
2018-06-26 15:55:00,33.32,33.32,33.27,33.28,244346.0,30.31,30.31,30.2645,30.2736,244346.0
2018-06-27 09:30:00,33.0,33.39,32.95,33.06,80598.0,30.0189,30.3737,29.9734,30.0735,80598.0
2018-06-27 09:35:00,33.05,33.06,32.97,32.98,124064.0,30.0644,30.0735,29.9916,30.0007,124064.0
2018-06-27 09:40:00,32.98,33.03,32.97,33.02,81206.0,30.0007,30.0462,29.9916,30.0371,81206.0
2018-06-27 09:45:00,33.02,33.08,33.02,33.08,77095.0,30.0371,30.0917,30.0371,30.0917,77095.0
2018-06-27 09:50:00,33.08,33.09,33.07,33.09,21368.0,30.0917,30.1008,30.0826,30.1008,21368.0
2018-06-27 09:55:00,33.08,33.08,33.06,33.08,14308.0,30.0917,30.0917,30.0735,30.0917,14308.0
2018-06-27 10:00:00,33.07,33.07,33.03,33.05,35115.0,30.0826,30.0826,30.0462,30.0644,35115.0
2018-06-27 10:05:00,33.05,33.05,33.01,33.03,43403.0,30.0644,30.0644,30.028,30.0462,43403.0
2018-06-27 10:10:00,33.04,33.06,33.02,33.05,35042.0,30.0553,30.0735,30.0371,30.0644,35042.0
2018-06-27 10:15:00,33.05,33.07,33.04,33.05,12760.0,30.0644,30.0826,30.0553,30.0644,12760.0
2018-06-27 10:20:00,33.05,33.07,33.03,33.03,33089.0,30.0644,30.0826,30.0462,30.0462,33089.0
2018-06-27 10:25:00,33.03,33.04,33.01,33.02,50273.0,30.0462,30.0553,30.028,30.0371,50273.0
2018-06-27 10:30:00,33.02,33.04,33.01,33.02,33905.0,30.0371,30.0553,30.028,30.0371,33905.0
2018-06-27 10:35:00,33.02,33.03,33.01,33.02,41874.0,30.0371,30.0462,30.028,30.0371,41874.0
2018-06-27 10:40:00,33.03,33.03,33.0,33.0,31222.0,30.0462,30.0462,30.0189,30.0189,31222.0
2018-06-27 10:45:00,33.0,33.02,33.0,33.01,54634.0,30.0189,30.0371,30.0189,30.028,54634.0
2018-06-27 10:50:00,33.01,33.02,32.99,33.0,24187.0,30.028,30.0371,30.0098,30.0189,24187.0
2018-06-27 10:55:00,32.99,33.0,32.99,33.0,10475.0,30.0098,30.0189,30.0098,30.0189,10475.0
2018-06-27 11:00:00,32.99,32.99,32.95,32.95,43514.0,30.0098,30.0098,29.9734,29.9734,43514.0
2018-06-27 11:05:00,32.95,32.96,32.92,32.93,92396.0,29.9734,29.9825,29.9462,29.9553,92396.0
2018-06-27 11:10:00,32.93,32.94,32.89,32.91,209059.0,29.9553,29.9644,29.9189,29.9371,209059.0
2018-06-27 11:15:00,32.9,32.92,32.88,32.91,193403.0,29.928,29.9462,29.9098,29.9371,193403.0
2018-06-27 11:20:00,32.91,32.91,32.86,32.88,190295.0,29.9371,29.9371,29.8916,29.9098,190295.0
2018-06-27 11:25:00,32.87,32.88,32.86,32.88,48059.0,29.9007,29.9098,29.8916,29.9098,48059.0
2018-06-27 11:30:00,32.87,32.88,32.85,32.86,171153.0,29.9007,29.9098,29.8825,29.8916,171153.0
2018-06-27 11:35:00,32.86,32.88,32.85,32.87,38644.0,29.8916,29.9098,29.8825,29.9007,38644.0
2018-06-27 11:40:00,32.88,32.88,32.85,32.86,57061.0,29.9098,29.9098,29.8825,29.8916,57061.0
2018-06-27 11:45:00,32.87,32.89,32.85,32.85,82065.0,29.9007,29.9189,29.8825,29.8825,82065.0
2018-06-27 11:50:00,32.85,32.87,32.84,32.87,22559.0,29.8825,29.9007,29.8734,29.9007,22559.0
2018-06-27 11:55:00,32.87,32.87,32.83,32.86,29938.0,29.9007,29.9007,29.8643,29.8916,29938.0
2018-06-27 12:00:00,32.85,32.89,32.84,32.88,25491.0,29.8825,29.9189,29.8734,29.9098,25491.0
2018-06-27 12:05:00,32.88,32.89,32.86,32.87,20074.0,29.9098,29.9189,29.8916,29.9007,20074.0
2018-06-27 12:10:00,32.86,32.86,32.83,32.85,32410.0,29.8916,29.8916,29.8643,29.8825,32410.0
2018-06-27 12:15:00,32.85,32.87,32.84,32.86,16871.0,29.8825,29.9007,29.8734,29.8916,16871.0
2018-06-27 12:20:00,32.86,32.86,32.83,32.84,18298.0,29.8916,29.8916,29.8643,29.8734,18298.0
2018-06-27 12:25:00,32.84,32.85,32.82,32.83,25366.0,29.8734,29.8825,29.8552,29.8643,25366.0
2018-06-27 12:30:00,32.82,32.84,32.8,32.83,38177.0,29.8552,29.8734,29.837,29.8643,38177.0
2018-06-27 12:35:00,32.82,32.82,32.8,32.81,19496.0,29.8552,29.8552,29.837,29.8461,19496.0
2018-06-27 12:40:00,32.81,32.81,32.79,32.8,49011.0,29.8461,29.8461,29.8279,29.837,49011.0
2018-06-27 12:45:00,32.79,32.82,32.79,32.8,24823.0,29.8279,29.8552,29.8279,29.837,24823.0
2018-06-27 12:50:00,32.8,32.84,32.8,32.81,69995.0,29.837,29.8734,29.837,29.8461,69995.0
2018-06-27 12:55:00,32.82,32.84,32.8,32.8,56161.0,29.8552,29.8734,29.837,29.837,56161.0
2018-06-27 13:00:00,32.8,32.81,32.79,32.79,36139.0,29.837,29.8461,29.8279,29.8279,36139.0
2018-06-27 13:05:00,32.79,32.79,32.75,32.77,60986.0,29.8279,29.8279,29.7915,29.8097,60986.0
2018-06-27 13:10:00,32.77,32.78,32.75,32.75,15601.0,29.8097,29.8188,29.7915,29.7915,15601.0
2018-06-27 13:15:00,32.76,32.76,32.72,32.73,79034.0,29.8006,29.8006,29.7642,29.7733,79034.0
2018-06-27 13:20:00,32.73,32.78,32.73,32.77,34660.0,29.7733,29.8188,29.7733,29.8097,34660.0
2018-06-27 13:25:00,32.76,32.77,32.75,32.75,19031.0,29.8006,29.8097,29.7915,29.7915,19031.0
2018-06-27 13:30:00,32.75,32.78,32.74,32.78,19156.0,29.7915,29.8188,29.7824,29.8188,19156.0
2018-06-27 13:35:00,32.78,32.78,32.74,32.75,14013.0,29.8188,29.8188,29.7824,29.7915,14013.0
2018-06-27 13:40:00,32.74,32.79,32.74,32.77,24263.0,29.7824,29.8279,29.7824,29.8097,24263.0
2018-06-27 13:45:00,32.77,32.77,32.73,32.73,20825.0,29.8097,29.8097,29.7733,29.7733,20825.0
2018-06-27 13:50:00,32.73,32.73,32.7,32.71,86115.0,29.7733,29.7733,29.746,29.7551,86115.0
2018-06-27 13:55:00,32.71,32.75,32.7,32.74,42401.0,29.7551,29.7915,29.746,29.7824,42401.0
2018-06-27 14:00:00,32.74,32.76,32.73,32.75,14986.0,29.7824,29.8006,29.7733,29.7915,14986.0
2018-06-27 14:05:00,32.74,32.74,32.7,32.71,51749.0,29.7824,29.7824,29.746,29.7551,51749.0
2018-06-27 14:10:00,32.72,32.73,32.7,32.71,33839.0,29.7642,29.7733,29.746,29.7551,33839.0
2018-06-27 14:15:00,32.71,32.75,32.71,32.75,79372.0,29.7551,29.7915,29.7551,29.7915,79372.0
2018-06-27 14:20:00,32.75,32.75,32.73,32.73,12764.0,29.7915,29.7915,29.7733,29.7733,12764.0
2018-06-27 14:25:00,32.73,32.74,32.72,32.72,24245.0,29.7733,29.7824,29.7642,29.7642,24245.0
2018-06-27 14:30:00,32.71,32.72,32.7,32.7,19826.0,29.7551,29.7642,29.746,29.746,19826.0
2018-06-27 14:35:00,32.71,32.75,32.71,32.75,17889.0,29.7551,29.7915,29.7551,29.7915,17889.0
2018-06-27 14:40:00,32.75,32.75,32.73,32.73,18780.0,29.7915,29.7915,29.7733,29.7733,18780.0
2018-06-27 14:45:00,32.73,32.74,32.71,32.72,25133.0,29.7733,29.7824,29.7551,29.7642,25133.0
2018-06-27 14:50:00,32.71,32.72,32.7,32.7,20874.0,29.7551,29.7642,29.746,29.746,20874.0
2018-06-27 14:55:00,32.7,32.71,32.68,32.69,16367.0,29.746,29.7551,29.7278,29.7369,16367.0
2018-06-27 15:00:00,32.69,32.71,32.67,32.69,72368.0,29.7369,29.7551,29.7187,29.7369,72368.0
2018-06-27 15:05:00,32.7,32.7,32.65,32.66,41248.0,29.746,29.746,29.7005,29.7096,41248.0
2018-06-27 15:10:00,32.66,32.68,32.62,32.64,86105.0,29.7096,29.7278,29.6733,29.6915,86105.0
2018-06-27 15:15:00,32.64,32.66,32.62,32.66,91047.0,29.6915,29.7096,29.6733,29.7096,91047.0
2018-06-27 15:20:00,32.66,32.68,32.65,32.67,65870.0,29.7096,29.7278,29.7005,29.7187,65870.0
2018-06-27 15:25:00,32.67,32.7,32.65,32.69,115065.0,29.7187,29.746,29.7005,29.7369,115065.0
2018-06-27 15:30:00,32.69,32.7,32.67,32.68,68557.0,29.7369,29.746,29.7187,29.7278,68557.0
2018-06-27 15:35:00,32.68,32.69,32.66,32.68,64641.0,29.7278,29.7369,29.7096,29.7278,64641.0
2018-06-27 15:40:00,32.68,32.72,32.68,32.69,61058.0,29.7278,29.7642,29.7278,29.7369,61058.0
2018-06-27 15:45:00,32.69,32.71,32.66,32.66,195128.0,29.7369,29.7551,29.7096,29.7096,195128.0
2018-06-27 15:50:00,32.66,32.69,32.65,32.68,159555.0,29.7096,29.7369,29.7005,29.7278,159555.0
2018-06-27 15:55:00,32.69,32.7,32.65,32.65,389809.0,29.7369,29.746,29.7005,29.7005,389809.0
2018-06-28 09:30:00,32.39,32.48,32.36,32.44,116574.0,29.464,29.5459,29.4367,29.5095,116574.0
2018-06-28 09:35:00,32.44,32.47,32.41,32.41,182540.0,29.5095,29.5368,29.4822,29.4822,182540.0
2018-06-28 09:40:00,32.41,32.45,32.39,32.39,195025.0,29.4822,29.5186,29.464,29.464,195025.0
2018-06-28 09:45:00,32.39,32.39,32.33,32.34,94227.0,29.464,29.464,29.4095,29.4186,94227.0
2018-06-28 09:50:00,32.34,32.41,32.33,32.4,291739.0,29.4186,29.4822,29.4095,29.4731,291739.0
2018-06-28 09:55:00,32.4,32.41,32.36,32.37,43090.0,29.4731,29.4822,29.4367,29.4458,43090.0
2018-06-28 10:00:00,32.37,32.42,32.36,32.37,67404.0,29.4458,29.4913,29.4367,29.4458,67404.0
2018-06-28 10:05:00,32.37,32.41,32.36,32.4,171639.0,29.4458,29.4822,29.4367,29.4731,171639.0
2018-06-28 10:10:00,32.4,32.41,32.36,32.38,311490.0,29.4731,29.4822,29.4367,29.4549,311490.0
2018-06-28 10:15:00,32.38,32.39,32.36,32.37,55018.0,29.4549,29.464,29.4367,29.4458,55018.0
2018-06-28 10:20:00,32.37,32.41,32.35,32.38,224534.0,29.4458,29.4822,29.4276,29.4549,224534.0
2018-06-28 10:25:00,32.38,32.41,32.38,32.4,153679.0,29.4549,29.4822,29.4549,29.4731,153679.0
2018-06-28 10:30:00,32.4,32.4,32.37,32.38,64591.0,29.4731,29.4731,29.4458,29.4549,64591.0
2018-06-28 10:35:00,32.38,32.39,32.34,32.38,170634.0,29.4549,29.464,29.4186,29.4549,170634.0
2018-06-28 10:40:00,32.38,32.39,32.36,32.39,59037.0,29.4549,29.464,29.4367,29.464,59037.0
2018-06-28 10:45:00,32.39,32.39,32.37,32.38,41365.0,29.464,29.464,29.4458,29.4549,41365.0
2018-06-28 10:50:00,32.37,32.38,32.33,32.37,71791.0,29.4458,29.4549,29.4095,29.4458,71791.0
2018-06-28 10:55:00,32.37,32.38,32.36,32.38,24116.0,29.4458,29.4549,29.4367,29.4549,24116.0
2018-06-28 11:00:00,32.38,32.39,32.35,32.37,311264.0,29.4549,29.464,29.4276,29.4458,311264.0
2018-06-28 11:05:00,32.37,32.38,32.34,32.36,188657.0,29.4458,29.4549,29.4186,29.4367,188657.0
2018-06-28 11:10:00,32.36,32.36,32.33,32.34,27974.0,29.4367,29.4367,29.4095,29.4186,27974.0
2018-06-28 11:15:00,32.35,32.37,32.34,32.37,189245.0,29.4276,29.4458,29.4186,29.4458,189245.0
2018-06-28 11:20:00,32.36,32.37,32.34,32.37,23678.0,29.4367,29.4458,29.4186,29.4458,23678.0
2018-06-28 11:25:00,32.37,32.39,32.36,32.37,84930.0,29.4458,29.464,29.4367,29.4458,84930.0
2018-06-28 11:30:00,32.37,32.38,32.35,32.37,25179.0,29.4458,29.4549,29.4276,29.4458,25179.0
2018-06-28 11:35:00,32.37,32.38,32.35,32.38,66464.0,29.4458,29.4549,29.4276,29.4549,66464.0
2018-06-28 11:40:00,32.38,32.38,32.36,32.37,40065.0,29.4549,29.4549,29.4367,29.4458,40065.0
2018-06-28 11:45:00,32.37,32.37,32.34,32.34,50568.0,29.4458,29.4458,29.4186,29.4186,50568.0
2018-06-28 11:50:00,32.35,32.35,32.34,32.34,13746.0,29.4276,29.4276,29.4186,29.4186,13746.0
2018-06-28 11:55:00,32.34,32.38,32.34,32.36,46221.0,29.4186,29.4549,29.4186,29.4367,46221.0
2018-06-28 12:00:00,32.36,32.38,32.35,32.36,49667.0,29.4367,29.4549,29.4276,29.4367,49667.0
2018-06-28 12:05:00,32.36,32.36,32.33,32.34,56046.0,29.4367,29.4367,29.4095,29.4186,56046.0
2018-06-28 12:10:00,32.34,32.35,32.33,32.33,26116.0,29.4186,29.4276,29.4095,29.4095,26116.0
2018-06-28 12:15:00,32.33,32.35,32.33,32.34,17472.0,29.4095,29.4276,29.4095,29.4186,17472.0
2018-06-28 12:20:00,32.34,32.34,32.3,32.32,111308.0,29.4186,29.4186,29.3822,29.4004,111308.0
2018-06-28 12:25:00,32.32,32.33,32.3,32.32,246924.0,29.4004,29.4095,29.3822,29.4004,246924.0
2018-06-28 12:30:00,32.32,32.33,32.32,32.33,22481.0,29.4004,29.4095,29.4004,29.4095,22481.0
2018-06-28 12:35:00,32.33,32.33,32.32,32.32,17612.0,29.4095,29.4095,29.4004,29.4004,17612.0
2018-06-28 12:40:00,32.32,32.33,32.31,32.33,35120.0,29.4004,29.4095,29.3913,29.4095,35120.0
2018-06-28 12:45:00,32.32,32.34,32.32,32.34,26689.0,29.4004,29.4186,29.4004,29.4186,26689.0
2018-06-28 12:50:00,32.34,32.37,32.34,32.36,29098.0,29.4186,29.4458,29.4186,29.4367,29098.0
2018-06-28 12:55:00,32.36,32.38,32.35,32.38,24506.0,29.4367,29.4549,29.4276,29.4549,24506.0
2018-06-28 13:00:00,32.38,32.38,32.36,32.37,16342.0,29.4549,29.4549,29.4367,29.4458,16342.0
2018-06-28 13:05:00,32.37,32.38,32.36,32.37,11963.0,29.4458,29.4549,29.4367,29.4458,11963.0
2018-06-28 13:10:00,32.37,32.39,32.36,32.37,19298.0,29.4458,29.464,29.4367,29.4458,19298.0
2018-06-28 13:15:00,32.38,32.4,32.37,32.38,44603.0,29.4549,29.4731,29.4458,29.4549,44603.0
2018-06-28 13:20:00,32.38,32.4,32.37,32.4,18332.0,29.4549,29.4731,29.4458,29.4731,18332.0
2018-06-28 13:25:00,32.4,32.43,32.39,32.43,60868.0,29.4731,29.5004,29.464,29.5004,60868.0
2018-06-28 13:30:00,32.43,32.43,32.41,32.41,18847.0,29.5004,29.5004,29.4822,29.4822,18847.0
2018-06-28 13:35:00,32.42,32.42,32.4,32.41,16543.0,29.4913,29.4913,29.4731,29.4822,16543.0
2018-06-28 13:40:00,32.41,32.43,32.4,32.41,28440.0,29.4822,29.5004,29.4731,29.4822,28440.0
2018-06-28 13:45:00,32.41,32.41,32.4,32.41,7143.0,29.4822,29.4822,29.4731,29.4822,7143.0
2018-06-28 13:50:00,32.41,32.44,32.4,32.44,35820.0,29.4822,29.5095,29.4731,29.5095,35820.0
2018-06-28 13:55:00,32.44,32.44,32.43,32.43,18335.0,29.5095,29.5095,29.5004,29.5004,18335.0
2018-06-28 14:00:00,32.43,32.44,32.43,32.44,23299.0,29.5004,29.5095,29.5004,29.5095,23299.0
2018-06-28 14:05:00,32.44,32.46,32.43,32.45,71037.0,29.5095,29.5277,29.5004,29.5186,71037.0
2018-06-28 14:10:00,32.45,32.46,32.43,32.44,33114.0,29.5186,29.5277,29.5004,29.5095,33114.0
2018-06-28 14:15:00,32.44,32.46,32.43,32.44,24926.0,29.5095,29.5277,29.5004,29.5095,24926.0
2018-06-28 14:20:00,32.45,32.47,32.44,32.45,50489.0,29.5186,29.5368,29.5095,29.5186,50489.0
2018-06-28 14:25:00,32.45,32.46,32.44,32.46,49636.0,29.5186,29.5277,29.5095,29.5277,49636.0
2018-06-28 14:30:00,32.46,32.47,32.46,32.46,17940.0,29.5277,29.5368,29.5277,29.5277,17940.0
2018-06-28 14:35:00,32.47,32.49,32.46,32.48,55654.0,29.5368,29.555,29.5277,29.5459,55654.0
2018-06-28 14:40:00,32.48,32.49,32.46,32.47,27830.0,29.5459,29.555,29.5277,29.5368,27830.0
2018-06-28 14:45:00,32.47,32.49,32.46,32.48,26362.0,29.5368,29.555,29.5277,29.5459,26362.0
2018-06-28 14:50:00,32.48,32.51,32.48,32.51,34963.0,29.5459,29.5732,29.5459,29.5732,34963.0
2018-06-28 14:55:00,32.51,32.52,32.49,32.52,28334.0,29.5732,29.5823,29.555,29.5823,28334.0
2018-06-28 15:00:00,32.52,32.52,32.49,32.49,42467.0,29.5823,29.5823,29.555,29.555,42467.0
2018-06-28 15:05:00,32.48,32.52,32.48,32.49,57129.0,29.5459,29.5823,29.5459,29.555,57129.0
2018-06-28 15:10:00,32.49,32.52,32.49,32.52,19849.0,29.555,29.5823,29.555,29.5823,19849.0
2018-06-28 15:15:00,32.52,32.54,32.51,32.54,98015.0,29.5823,29.6005,29.5732,29.6005,98015.0
2018-06-28 15:20:00,32.54,32.54,32.52,32.53,54981.0,29.6005,29.6005,29.5823,29.5914,54981.0
2018-06-28 15:25:00,32.53,32.53,32.51,32.51,55154.0,29.5914,29.5914,29.5732,29.5732,55154.0
2018-06-28 15:30:00,32.52,32.53,32.51,32.51,82967.0,29.5823,29.5914,29.5732,29.5732,82967.0
2018-06-28 15:35:00,32.51,32.53,32.51,32.52,74426.0,29.5732,29.5914,29.5732,29.5823,74426.0
2018-06-28 15:40:00,32.53,32.54,32.52,32.54,62136.0,29.5914,29.6005,29.5823,29.6005,62136.0
2018-06-28 15:45:00,32.53,32.55,32.52,32.55,106470.0,29.5914,29.6096,29.5823,29.6096,106470.0
2018-06-28 15:50:00,32.55,32.56,32.53,32.56,243101.0,29.6096,29.6187,29.5914,29.6187,243101.0
2018-06-28 15:55:00,32.55,32.58,32.55,32.57,286818.0,29.6096,29.6369,29.6096,29.6278,286818.0
2018-06-29 09:30:00,33.05,33.11,32.97,33.09,186814.0,30.0644,30.119,29.9916,30.1008,186814.0
2018-06-29 09:35:00,33.09,33.13,33.08,33.12,36554.0,30.1008,30.1372,30.0917,30.1281,36554.0
2018-06-29 09:40:00,33.12,33.16,33.12,33.16,51021.0,30.1281,30.1645,30.1281,30.1645,51021.0
2018-06-29 09:45:00,33.15,33.15,33.13,33.14,34110.0,30.1554,30.1554,30.1372,30.1463,34110.0
2018-06-29 09:50:00,33.14,33.14,33.08,33.09,106790.0,30.1463,30.1463,30.0917,30.1008,106790.0
2018-06-29 09:55:00,33.09,33.09,33.06,33.09,60205.0,30.1008,30.1008,30.0735,30.1008,60205.0
2018-06-29 10:00:00,33.09,33.13,33.08,33.12,75667.0,30.1008,30.1372,30.0917,30.1281,75667.0
2018-06-29 10:05:00,33.11,33.14,33.1,33.12,60598.0,30.119,30.1463,30.1099,30.1281,60598.0
2018-06-29 10:10:00,33.12,33.14,33.05,33.06,50920.0,30.1281,30.1463,30.0644,30.0735,50920.0
2018-06-29 10:15:00,33.06,33.09,33.05,33.09,46179.0,30.0735,30.1008,30.0644,30.1008,46179.0
2018-06-29 10:20:00,33.09,33.1,33.06,33.09,34384.0,30.1008,30.1099,30.0735,30.1008,34384.0
2018-06-29 10:25:00,33.09,33.1,33.06,33.07,36055.0,30.1008,30.1099,30.0735,30.0826,36055.0
2018-06-29 10:30:00,33.08,33.1,33.07,33.09,29749.0,30.0917,30.1099,30.0826,30.1008,29749.0
2018-06-29 10:35:00,33.09,33.11,33.08,33.11,13975.0,30.1008,30.119,30.0917,30.119,13975.0
2018-06-29 10:40:00,33.11,33.13,33.11,33.12,20978.0,30.119,30.1372,30.119,30.1281,20978.0
2018-06-29 10:45:00,33.13,33.14,33.11,33.14,18182.0,30.1372,30.1463,30.119,30.1463,18182.0
2018-06-29 10:50:00,33.13,33.13,33.11,33.11,26004.0,30.1372,30.1372,30.119,30.119,26004.0
2018-06-29 10:55:00,33.12,33.14,33.11,33.14,21677.0,30.1281,30.1463,30.119,30.1463,21677.0
2018-06-29 11:00:00,33.14,33.16,33.12,33.13,31190.0,30.1463,30.1645,30.1281,30.1372,31190.0
2018-06-29 11:05:00,33.14,33.17,33.13,33.17,35963.0,30.1463,30.1736,30.1372,30.1736,35963.0
2018-06-29 11:10:00,33.16,33.18,33.14,33.15,29823.0,30.1645,30.1827,30.1463,30.1554,29823.0
2018-06-29 11:15:00,33.16,33.18,33.14,33.16,27260.0,30.1645,30.1827,30.1463,30.1645,27260.0
2018-06-29 11:20:00,33.16,33.18,33.16,33.16,25206.0,30.1645,30.1827,30.1645,30.1645,25206.0
2018-06-29 11:25:00,33.17,33.2,33.17,33.2,63767.0,30.1736,30.2009,30.1736,30.2009,63767.0
2018-06-29 11:30:00,33.19,33.19,33.15,33.15,19095.0,30.1918,30.1918,30.1554,30.1554,19095.0
2018-06-29 11:35:00,33.15,33.2,33.15,33.18,37467.0,30.1554,30.2009,30.1554,30.1827,37467.0
2018-06-29 11:40:00,33.18,33.18,33.17,33.17,5570.0,30.1827,30.1827,30.1736,30.1736,5570.0
2018-06-29 11:45:00,33.18,33.18,33.17,33.17,8681.0,30.1827,30.1827,30.1736,30.1736,8681.0
2018-06-29 11:50:00,33.17,33.18,33.16,33.16,7452.0,30.1736,30.1827,30.1645,30.1645,7452.0
2018-06-29 11:55:00,33.16,33.16,33.13,33.14,30066.0,30.1645,30.1645,30.1372,30.1463,30066.0
2018-06-29 12:00:00,33.13,33.15,33.12,33.14,16950.0,30.1372,30.1554,30.1281,30.1463,16950.0
2018-06-29 12:05:00,33.15,33.17,33.13,33.14,43076.0,30.1554,30.1736,30.1372,30.1463,43076.0
2018-06-29 12:10:00,33.14,33.14,33.11,33.12,179769.0,30.1463,30.1463,30.119,30.1281,179769.0
2018-06-29 12:15:00,33.12,33.15,33.12,33.15,7665.0,30.1281,30.1554,30.1281,30.1554,7665.0
2018-06-29 12:20:00,33.15,33.16,33.14,33.16,19907.0,30.1554,30.1645,30.1463,30.1645,19907.0
2018-06-29 12:25:00,33.16,33.16,33.13,33.15,7932.0,30.1645,30.1645,30.1372,30.1554,7932.0
2018-06-29 12:30:00,33.14,33.15,33.12,33.13,93093.0,30.1463,30.1554,30.1281,30.1372,93093.0
2018-06-29 12:35:00,33.13,33.15,33.12,33.14,11575.0,30.1372,30.1554,30.1281,30.1463,11575.0
2018-06-29 12:40:00,33.15,33.15,33.14,33.15,4656.0,30.1554,30.1554,30.1463,30.1554,4656.0
2018-06-29 12:45:00,33.14,33.16,33.14,33.16,9567.0,30.1463,30.1645,30.1463,30.1645,9567.0
2018-06-29 12:50:00,33.15,33.16,33.14,33.15,7400.0,30.1554,30.1645,30.1463,30.1554,7400.0
2018-06-29 12:55:00,33.14,33.16,33.13,33.16,12445.0,30.1463,30.1645,30.1372,30.1645,12445.0
2018-06-29 13:00:00,33.16,33.18,33.15,33.17,24784.0,30.1645,30.1827,30.1554,30.1736,24784.0
2018-06-29 13:05:00,33.17,33.19,33.17,33.19,6163.0,30.1736,30.1918,30.1736,30.1918,6163.0
2018-06-29 13:10:00,33.19,33.19,33.18,33.19,2951.0,30.1918,30.1918,30.1827,30.1918,2951.0
2018-06-29 13:15:00,33.19,33.19,33.18,33.19,5163.0,30.1918,30.1918,30.1827,30.1918,5163.0
2018-06-29 13:20:00,33.19,33.19,33.17,33.18,6658.0,30.1918,30.1918,30.1736,30.1827,6658.0
2018-06-29 13:25:00,33.18,33.18,33.15,33.16,32439.0,30.1827,30.1827,30.1554,30.1645,32439.0
2018-06-29 13:30:00,33.15,33.17,33.15,33.16,12883.0,30.1554,30.1736,30.1554,30.1645,12883.0
2018-06-29 13:35:00,33.16,33.17,33.16,33.16,3914.0,30.1645,30.1736,30.1645,30.1645,3914.0
2018-06-29 13:40:00,33.16,33.2,33.16,33.2,23848.0,30.1645,30.2009,30.1645,30.2009,23848.0
2018-06-29 13:45:00,33.2,33.21,33.18,33.2,38213.0,30.2009,30.21,30.1827,30.2009,38213.0
2018-06-29 13:50:00,33.2,33.22,33.2,33.21,64344.0,30.2009,30.2191,30.2009,30.21,64344.0
2018-06-29 13:55:00,33.21,33.21,33.18,33.19,26922.0,30.21,30.21,30.1827,30.1918,26922.0
2018-06-29 14:00:00,33.19,33.21,33.18,33.19,33451.0,30.1918,30.21,30.1827,30.1918,33451.0
2018-06-29 14:05:00,33.19,33.2,33.18,33.2,72907.0,30.1918,30.2009,30.1827,30.2009,72907.0
2018-06-29 14:10:00,33.2,33.21,33.19,33.2,37297.0,30.2009,30.21,30.1918,30.2009,37297.0
2018-06-29 14:15:00,33.2,33.2,33.18,33.19,6184.0,30.2009,30.2009,30.1827,30.1918,6184.0
2018-06-29 14:20:00,33.19,33.2,33.18,33.19,17827.0,30.1918,30.2009,30.1827,30.1918,17827.0
2018-06-29 14:25:00,33.2,33.2,33.19,33.19,11185.0,30.2009,30.2009,30.1918,30.1918,11185.0
2018-06-29 14:30:00,33.2,33.21,33.19,33.19,29058.0,30.2009,30.21,30.1918,30.1918,29058.0
2018-06-29 14:35:00,33.19,33.2,33.18,33.19,12283.0,30.1918,30.2009,30.1827,30.1918,12283.0
2018-06-29 14:40:00,33.19,33.2,33.18,33.2,19773.0,30.1918,30.2009,30.1827,30.2009,19773.0
2018-06-29 14:45:00,33.2,33.23,33.2,33.23,27091.0,30.2009,30.2282,30.2009,30.2282,27091.0
2018-06-29 14:50:00,33.23,33.23,33.21,33.22,10016.0,30.2282,30.2282,30.21,30.2191,10016.0
2018-06-29 14:55:00,33.22,33.22,33.21,33.22,8979.0,30.2191,30.2191,30.21,30.2191,8979.0
2018-06-29 15:00:00,33.22,33.24,33.22,33.23,28120.0,30.2191,30.2373,30.2191,30.2282,28120.0
2018-06-29 15:05:00,33.23,33.24,33.22,33.23,11873.0,30.2282,30.2373,30.2191,30.2282,11873.0
2018-06-29 15:10:00,33.23,33.23,33.2,33.22,50738.0,30.2282,30.2282,30.2009,30.2191,50738.0
2018-06-29 15:15:00,33.22,33.23,33.21,33.22,56288.0,30.2191,30.2282,30.21,30.2191,56288.0
2018-06-29 15:20:00,33.22,33.23,33.21,33.23,43539.0,30.2191,30.2282,30.21,30.2282,43539.0
2018-06-29 15:25:00,33.23,33.26,33.22,33.25,133884.0,30.2282,30.2554,30.2191,30.2463,133884.0
2018-06-29 15:30:00,33.25,33.26,33.23,33.25,46359.0,30.2463,30.2554,30.2282,30.2463,46359.0
2018-06-29 15:35:00,33.25,33.26,33.24,33.25,76368.0,30.2463,30.2554,30.2373,30.2463,76368.0
2018-06-29 15:40:00,33.25,33.25,33.23,33.25,53990.0,30.2463,30.2463,30.2282,30.2463,53990.0
2018-06-29 15:45:00,33.24,33.26,33.22,33.22,71676.0,30.2373,30.2554,30.2191,30.2191,71676.0
2018-06-29 15:50:00,33.22,33.26,33.22,33.26,415826.0,30.2191,30.2554,30.2191,30.2554,415826.0
2018-06-29 15:55:00,33.26,33.29,33.25,33.28,884774.0,30.2554,30.2827,30.2463,30.2736,884774.0
2018-07-02 09:30:00,32.87,32.93,32.82,32.88,183051.0,29.9007,29.9553,29.8552,29.9098,183051.0
2018-07-02 09:35:00,32.88,32.93,32.87,32.92,71335.0,29.9098,29.9553,29.9007,29.9462,71335.0
2018-07-02 09:40:00,32.92,32.93,32.88,32.89,67037.0,29.9462,29.9553,29.9098,29.9189,67037.0
2018-07-02 09:45:00,32.89,32.92,32.87,32.91,50316.0,29.9189,29.9462,29.9007,29.9371,50316.0
2018-07-02 09:50:00,32.9,32.93,32.9,32.93,64169.0,29.928,29.9553,29.928,29.9553,64169.0
2018-07-02 09:55:00,32.93,32.94,32.91,32.93,50505.0,29.9553,29.9644,29.9371,29.9553,50505.0
2018-07-02 10:00:00,32.93,32.97,32.91,32.95,76385.0,29.9553,29.9916,29.9371,29.9734,76385.0
2018-07-02 10:05:00,32.95,32.96,32.92,32.95,66485.0,29.9734,29.9825,29.9462,29.9734,66485.0
2018-07-02 10:10:00,32.96,32.96,32.93,32.93,28035.0,29.9825,29.9825,29.9553,29.9553,28035.0
2018-07-02 10:15:00,32.93,32.95,32.92,32.95,45451.0,29.9553,29.9734,29.9462,29.9734,45451.0
2018-07-02 10:20:00,32.95,32.96,32.93,32.95,51300.0,29.9734,29.9825,29.9553,29.9734,51300.0
2018-07-02 10:25:00,32.96,32.97,32.94,32.97,37761.0,29.9825,29.9916,29.9644,29.9916,37761.0
2018-07-02 10:30:00,32.97,33.0,32.96,32.99,63565.0,29.9916,30.0189,29.9825,30.0098,63565.0
2018-07-02 10:35:00,32.99,32.99,32.97,32.99,34829.0,30.0098,30.0098,29.9916,30.0098,34829.0
2018-07-02 10:40:00,33.0,33.01,32.98,33.01,37530.0,30.0189,30.028,30.0007,30.028,37530.0
2018-07-02 10:45:00,33.01,33.01,32.97,32.99,47504.0,30.028,30.028,29.9916,30.0098,47504.0
2018-07-02 10:50:00,32.98,33.0,32.98,33.0,17354.0,30.0007,30.0189,30.0007,30.0189,17354.0
2018-07-02 10:55:00,33.0,33.0,32.97,32.98,46570.0,30.0189,30.0189,29.9916,30.0007,46570.0
2018-07-02 11:00:00,32.99,33.03,32.99,33.02,76228.0,30.0098,30.0462,30.0098,30.0371,76228.0
2018-07-02 11:05:00,33.03,33.03,33.01,33.02,99066.0,30.0462,30.0462,30.028,30.0371,99066.0
2018-07-02 11:10:00,33.03,33.03,32.99,33.0,59437.0,30.0462,30.0462,30.0098,30.0189,59437.0
2018-07-02 11:15:00,33.0,33.0,32.98,32.99,14752.0,30.0189,30.0189,30.0007,30.0098,14752.0
2018-07-02 11:20:00,32.99,33.0,32.98,32.99,33113.0,30.0098,30.0189,30.0007,30.0098,33113.0
2018-07-02 11:25:00,32.99,33.0,32.98,32.98,35982.0,30.0098,30.0189,30.0007,30.0007,35982.0
2018-07-02 11:30:00,32.98,32.98,32.96,32.96,23872.0,30.0007,30.0007,29.9825,29.9825,23872.0
2018-07-02 11:35:00,32.97,32.97,32.94,32.94,34247.0,29.9916,29.9916,29.9644,29.9644,34247.0
2018-07-02 11:40:00,32.94,32.95,32.92,32.94,36616.0,29.9644,29.9734,29.9462,29.9644,36616.0
2018-07-02 11:45:00,32.93,32.95,32.93,32.94,15754.0,29.9553,29.9734,29.9553,29.9644,15754.0
2018-07-02 11:50:00,32.94,32.97,32.93,32.96,25190.0,29.9644,29.9916,29.9553,29.9825,25190.0
2018-07-02 11:55:00,32.96,32.98,32.95,32.95,6509.0,29.9825,30.0007,29.9734,29.9734,6509.0
2018-07-02 12:00:00,32.95,32.96,32.94,32.94,3988.0,29.9734,29.9825,29.9644,29.9644,3988.0
2018-07-02 12:05:00,32.94,32.94,32.92,32.93,10821.0,29.9644,29.9644,29.9462,29.9553,10821.0
2018-07-02 12:10:00,32.93,32.93,32.91,32.91,7517.0,29.9553,29.9553,29.9371,29.9371,7517.0
2018-07-02 12:15:00,32.92,32.92,32.9,32.91,16896.0,29.9462,29.9462,29.928,29.9371,16896.0
2018-07-02 12:20:00,32.91,32.93,32.91,32.92,40206.0,29.9371,29.9553,29.9371,29.9462,40206.0
2018-07-02 12:25:00,32.92,32.93,32.91,32.92,18357.0,29.9462,29.9553,29.9371,29.9462,18357.0
2018-07-02 12:30:00,32.92,32.93,32.91,32.93,35516.0,29.9462,29.9553,29.9371,29.9553,35516.0
2018-07-02 12:35:00,32.93,32.93,32.91,32.91,62479.0,29.9553,29.9553,29.9371,29.9371,62479.0
2018-07-02 12:40:00,32.91,32.92,32.9,32.91,40931.0,29.9371,29.9462,29.928,29.9371,40931.0
2018-07-02 12:45:00,32.91,32.94,32.91,32.94,28710.0,29.9371,29.9644,29.9371,29.9644,28710.0
2018-07-02 12:50:00,32.94,32.94,32.92,32.93,28250.0,29.9644,29.9644,29.9462,29.9553,28250.0
2018-07-02 12:55:00,32.93,32.93,32.91,32.91,20794.0,29.9553,29.9553,29.9371,29.9371,20794.0
2018-07-02 13:00:00,32.91,32.92,32.9,32.91,23114.0,29.9371,29.9462,29.928,29.9371,23114.0
2018-07-02 13:05:00,32.91,32.91,32.88,32.89,27249.0,29.9371,29.9371,29.9098,29.9189,27249.0
2018-07-02 13:10:00,32.9,32.91,32.89,32.9,19441.0,29.928,29.9371,29.9189,29.928,19441.0
2018-07-02 13:15:00,32.89,32.89,32.87,32.88,6494.0,29.9189,29.9189,29.9007,29.9098,6494.0
2018-07-02 13:20:00,32.87,32.89,32.87,32.89,18759.0,29.9007,29.9189,29.9007,29.9189,18759.0
2018-07-02 13:25:00,32.89,32.9,32.87,32.88,12049.0,29.9189,29.928,29.9007,29.9098,12049.0
2018-07-02 13:30:00,32.87,32.9,32.87,32.89,17574.0,29.9007,29.928,29.9007,29.9189,17574.0
2018-07-02 13:35:00,32.89,32.91,32.88,32.9,19650.0,29.9189,29.9371,29.9098,29.928,19650.0
2018-07-02 13:40:00,32.91,32.92,32.9,32.91,19522.0,29.9371,29.9462,29.928,29.9371,19522.0
2018-07-02 13:45:00,32.91,32.94,32.9,32.93,59284.0,29.9371,29.9644,29.928,29.9553,59284.0
2018-07-02 13:50:00,32.93,32.94,32.92,32.93,16512.0,29.9553,29.9644,29.9462,29.9553,16512.0
2018-07-02 13:55:00,32.94,32.95,32.93,32.93,49266.0,29.9644,29.9734,29.9553,29.9553,49266.0
2018-07-02 14:00:00,32.94,32.95,32.93,32.95,19708.0,29.9644,29.9734,29.9553,29.9734,19708.0
2018-07-02 14:05:00,32.95,32.97,32.94,32.95,33221.0,29.9734,29.9916,29.9644,29.9734,33221.0
2018-07-02 14:10:00,32.95,32.98,32.95,32.98,26696.0,29.9734,30.0007,29.9734,30.0007,26696.0
2018-07-02 14:15:00,32.98,32.98,32.96,32.98,26355.0,30.0007,30.0007,29.9825,30.0007,26355.0
2018-07-02 14:20:00,32.98,32.98,32.96,32.98,27149.0,30.0007,30.0007,29.9825,30.0007,27149.0
2018-07-02 14:25:00,32.98,32.98,32.96,32.98,9953.0,30.0007,30.0007,29.9825,30.0007,9953.0
2018-07-02 14:30:00,32.98,32.99,32.96,32.97,97177.0,30.0007,30.0098,29.9825,29.9916,97177.0
2018-07-02 14:35:00,32.97,32.97,32.92,32.93,79280.0,29.9916,29.9916,29.9462,29.9553,79280.0
2018-07-02 14:40:00,32.92,32.94,32.92,32.93,30390.0,29.9462,29.9644,29.9462,29.9553,30390.0
2018-07-02 14:45:00,32.93,32.94,32.93,32.94,5982.0,29.9553,29.9644,29.9553,29.9644,5982.0
2018-07-02 14:50:00,32.94,32.94,32.92,32.92,14776.0,29.9644,29.9644,29.9462,29.9462,14776.0
2018-07-02 14:55:00,32.92,32.93,32.91,32.91,19279.0,29.9462,29.9553,29.9371,29.9371,19279.0
2018-07-02 15:00:00,32.92,32.92,32.89,32.89,22162.0,29.9462,29.9462,29.9189,29.9189,22162.0
2018-07-02 15:05:00,32.9,32.91,32.89,32.91,16328.0,29.928,29.9371,29.9189,29.9371,16328.0
2018-07-02 15:10:00,32.91,32.93,32.9,32.93,18418.0,29.9371,29.9553,29.928,29.9553,18418.0
2018-07-02 15:15:00,32.93,32.93,32.91,32.93,26812.0,29.9553,29.9553,29.9371,29.9553,26812.0
2018-07-02 15:20:00,32.93,32.96,32.93,32.95,31388.0,29.9553,29.9825,29.9553,29.9734,31388.0
2018-07-02 15:25:00,32.95,32.99,32.94,32.97,99127.0,29.9734,30.0098,29.9644,29.9916,99127.0
2018-07-02 15:30:00,32.97,32.97,32.95,32.96,15300.0,29.9916,29.9916,29.9734,29.9825,15300.0
2018-07-02 15:35:00,32.95,32.99,32.95,32.98,17329.0,29.9734,30.0098,29.9734,30.0007,17329.0
2018-07-02 15:40:00,32.99,32.99,32.97,32.98,6955.0,30.0098,30.0098,29.9916,30.0007,6955.0
2018-07-02 15:45:00,32.98,32.99,32.98,32.99,14189.0,30.0007,30.0098,30.0007,30.0098,14189.0
2018-07-02 15:50:00,32.99,33.0,32.98,33.0,42090.0,30.0098,30.0189,30.0007,30.0189,42090.0
2018-07-02 15:55:00,33.0,33.06,32.99,33.03,583774.0,30.0189,30.0735,30.0098,30.0462,583774.0
2018-07-03 09:30:00,33.2,33.32,33.11,33.23,145144.0,30.2009,30.31,30.119,30.2282,145144.0
2018-07-03 09:35:00,33.23,33.26,33.22,33.23,47320.0,30.2282,30.2554,30.2191,30.2282,47320.0
2018-07-03 09:40:00,33.23,33.25,33.21,33.21,108044.0,30.2282,30.2463,30.21,30.21,108044.0
2018-07-03 09:45:00,33.21,33.26,33.21,33.24,63201.0,30.21,30.2554,30.21,30.2373,63201.0
2018-07-03 09:50:00,33.24,33.25,33.22,33.24,36347.0,30.2373,30.2463,30.2191,30.2373,36347.0
2018-07-03 09:55:00,33.23,33.24,33.2,33.23,53817.0,30.2282,30.2373,30.2009,30.2282,53817.0
2018-07-03 10:00:00,33.23,33.24,33.23,33.24,20948.0,30.2282,30.2373,30.2282,30.2373,20948.0
2018-07-03 10:05:00,33.25,33.26,33.23,33.25,49917.0,30.2463,30.2554,30.2282,30.2463,49917.0
2018-07-03 10:10:00,33.25,33.26,33.24,33.26,40838.0,30.2463,30.2554,30.2373,30.2554,40838.0
2018-07-03 10:15:00,33.26,33.27,33.25,33.26,38201.0,30.2554,30.2645,30.2463,30.2554,38201.0
2018-07-03 10:20:00,33.27,33.29,33.26,33.27,46892.0,30.2645,30.2827,30.2554,30.2645,46892.0
2018-07-03 10:25:00,33.27,33.3,33.26,33.29,22839.0,30.2645,30.2918,30.2554,30.2827,22839.0
2018-07-03 10:30:00,33.29,33.32,33.27,33.31,39123.0,30.2827,30.31,30.2645,30.3009,39123.0
2018-07-03 10:35:00,33.32,33.32,33.3,33.31,25266.0,30.31,30.31,30.2918,30.3009,25266.0
2018-07-03 10:40:00,33.32,33.32,33.31,33.31,4700.0,30.31,30.31,30.3009,30.3009,4700.0
2018-07-03 10:45:00,33.32,33.32,33.27,33.28,27135.0,30.31,30.31,30.2645,30.2736,27135.0
2018-07-03 10:50:00,33.29,33.3,33.26,33.28,17869.0,30.2827,30.2918,30.2554,30.2736,17869.0
2018-07-03 10:55:00,33.27,33.28,33.24,33.25,76591.0,30.2645,30.2736,30.2373,30.2463,76591.0
2018-07-03 11:00:00,33.26,33.27,33.24,33.26,41332.0,30.2554,30.2645,30.2373,30.2554,41332.0
2018-07-03 11:05:00,33.27,33.27,33.26,33.26,15183.0,30.2645,30.2645,30.2554,30.2554,15183.0
2018-07-03 11:10:00,33.26,33.28,33.26,33.26,24292.0,30.2554,30.2736,30.2554,30.2554,24292.0
2018-07-03 11:15:00,33.26,33.29,33.26,33.28,24313.0,30.2554,30.2827,30.2554,30.2736,24313.0
2018-07-03 11:20:00,33.27,33.28,33.27,33.27,53716.0,30.2645,30.2736,30.2645,30.2645,53716.0
2018-07-03 11:25:00,33.27,33.29,33.26,33.29,56478.0,30.2645,30.2827,30.2554,30.2827,56478.0
2018-07-03 11:30:00,33.29,33.3,33.28,33.28,67147.0,30.2827,30.2918,30.2736,30.2736,67147.0
2018-07-03 11:35:00,33.29,33.29,33.28,33.29,12345.0,30.2827,30.2827,30.2736,30.2827,12345.0
2018-07-03 11:40:00,33.29,33.29,33.27,33.27,8210.0,30.2827,30.2827,30.2645,30.2645,8210.0
2018-07-03 11:45:00,33.27,33.29,33.26,33.29,22033.0,30.2645,30.2827,30.2554,30.2827,22033.0
2018-07-03 11:50:00,33.28,33.28,33.25,33.26,8814.0,30.2736,30.2736,30.2463,30.2554,8814.0
2018-07-03 11:55:00,33.26,33.28,33.25,33.28,18891.0,30.2554,30.2736,30.2463,30.2736,18891.0
2018-07-03 12:00:00,33.28,33.29,33.27,33.27,13122.0,30.2736,30.2827,30.2645,30.2645,13122.0
2018-07-03 12:05:00,33.27,33.28,33.25,33.27,18078.0,30.2645,30.2736,30.2463,30.2645,18078.0
2018-07-03 12:10:00,33.27,33.28,33.23,33.23,27785.0,30.2645,30.2736,30.2282,30.2282,27785.0
2018-07-03 12:15:00,33.23,33.26,33.22,33.25,21210.0,30.2282,30.2554,30.2191,30.2463,21210.0
2018-07-03 12:20:00,33.24,33.25,33.23,33.25,11097.0,30.2373,30.2463,30.2282,30.2463,11097.0
2018-07-03 12:25:00,33.25,33.25,33.22,33.23,14395.0,30.2463,30.2463,30.2191,30.2282,14395.0
2018-07-03 12:30:00,33.23,33.23,33.2,33.2,35487.0,30.2282,30.2282,30.2009,30.2009,35487.0
2018-07-03 12:35:00,33.2,33.22,33.18,33.19,37825.0,30.2009,30.2191,30.1827,30.1918,37825.0
2018-07-03 12:40:00,33.19,33.2,33.18,33.19,40350.0,30.1918,30.2009,30.1827,30.1918,40350.0
2018-07-03 12:45:00,33.2,33.2,33.16,33.17,29795.0,30.2009,30.2009,30.1645,30.1736,29795.0
2018-07-03 12:50:00,33.16,33.18,33.14,33.18,223285.0,30.1645,30.1827,30.1463,30.1827,223285.0
2018-07-03 12:55:00,33.18,33.22,33.16,33.17,288016.0,30.1827,30.2191,30.1645,30.1736,288016.0
2018-07-05 09:30:00,33.04,33.12,33.03,33.04,106760.0,30.0553,30.1281,30.0462,30.0553,106760.0
2018-07-05 09:35:00,33.04,33.04,32.99,33.04,58616.0,30.0553,30.0553,30.0098,30.0553,58616.0
2018-07-05 09:40:00,33.04,33.06,33.02,33.04,64204.0,30.0553,30.0735,30.0371,30.0553,64204.0
2018-07-05 09:45:00,33.04,33.05,33.01,33.03,83704.0,30.0553,30.0644,30.028,30.0462,83704.0
2018-07-05 09:50:00,33.04,33.04,33.02,33.02,51788.0,30.0553,30.0553,30.0371,30.0371,51788.0
2018-07-05 09:55:00,33.02,33.04,33.02,33.02,51723.0,30.0371,30.0553,30.0371,30.0371,51723.0
2018-07-05 10:00:00,33.02,33.03,32.98,32.98,85860.0,30.0371,30.0462,30.0007,30.0007,85860.0
2018-07-05 10:05:00,32.97,32.99,32.96,32.98,62575.0,29.9916,30.0098,29.9825,30.0007,62575.0
2018-07-05 10:10:00,32.98,32.98,32.94,32.95,42823.0,30.0007,30.0007,29.9644,29.9734,42823.0
2018-07-05 10:15:00,32.95,32.95,32.92,32.94,100290.0,29.9734,29.9734,29.9462,29.9644,100290.0
2018-07-05 10:20:00,32.94,32.95,32.93,32.95,54116.0,29.9644,29.9734,29.9553,29.9734,54116.0
2018-07-05 10:25:00,32.95,32.95,32.93,32.94,28773.0,29.9734,29.9734,29.9553,29.9644,28773.0
2018-07-05 10:30:00,32.95,32.96,32.92,32.95,55971.0,29.9734,29.9825,29.9462,29.9734,55971.0
2018-07-05 10:35:00,32.95,32.96,32.94,32.95,20900.0,29.9734,29.9825,29.9644,29.9734,20900.0
2018-07-05 10:40:00,32.94,32.97,32.94,32.97,10108.0,29.9644,29.9916,29.9644,29.9916,10108.0
2018-07-05 10:45:00,32.97,32.97,32.95,32.97,34737.0,29.9916,29.9916,29.9734,29.9916,34737.0
2018-07-05 10:50:00,32.96,32.97,32.91,32.91,51237.0,29.9825,29.9916,29.9371,29.9371,51237.0
2018-07-05 10:55:00,32.91,32.93,32.9,32.93,44450.0,29.9371,29.9553,29.928,29.9553,44450.0
2018-07-05 11:00:00,32.92,32.93,32.9,32.92,30706.0,29.9462,29.9553,29.928,29.9462,30706.0
2018-07-05 11:05:00,32.91,32.92,32.88,32.9,80796.0,29.9371,29.9462,29.9098,29.928,80796.0
2018-07-05 11:10:00,32.91,32.92,32.9,32.9,35748.0,29.9371,29.9462,29.928,29.928,35748.0
2018-07-05 11:15:00,32.9,32.93,32.9,32.93,23467.0,29.928,29.9553,29.928,29.9553,23467.0
2018-07-05 11:20:00,32.93,32.93,32.92,32.93,2193.0,29.9553,29.9553,29.9462,29.9553,2193.0
2018-07-05 11:25:00,32.93,32.94,32.92,32.94,38747.0,29.9553,29.9644,29.9462,29.9644,38747.0
2018-07-05 11:30:00,32.94,32.96,32.94,32.95,37671.0,29.9644,29.9825,29.9644,29.9734,37671.0
2018-07-05 11:35:00,32.96,32.97,32.94,32.95,22054.0,29.9825,29.9916,29.9644,29.9734,22054.0
2018-07-05 11:40:00,32.95,32.96,32.94,32.95,36667.0,29.9734,29.9825,29.9644,29.9734,36667.0
2018-07-05 11:45:00,32.96,32.98,32.96,32.97,29108.0,29.9825,30.0007,29.9825,29.9916,29108.0
2018-07-05 11:50:00,32.97,32.99,32.97,32.98,15069.0,29.9916,30.0098,29.9916,30.0007,15069.0
2018-07-05 11:55:00,32.97,32.98,32.96,32.96,15054.0,29.9916,30.0007,29.9825,29.9825,15054.0
2018-07-05 12:00:00,32.96,32.99,32.96,32.98,24937.0,29.9825,30.0098,29.9825,30.0007,24937.0
2018-07-05 12:05:00,32.98,32.99,32.98,32.98,11440.0,30.0007,30.0098,30.0007,30.0007,11440.0
2018-07-05 12:10:00,32.98,32.99,32.98,32.99,41745.0,30.0007,30.0098,30.0007,30.0098,41745.0
2018-07-05 12:15:00,32.99,33.01,32.98,33.0,24052.0,30.0098,30.028,30.0007,30.0189,24052.0
2018-07-05 12:20:00,33.01,33.01,32.99,33.0,8969.0,30.028,30.028,30.0098,30.0189,8969.0
2018-07-05 12:25:00,33.0,33.0,32.98,32.98,26217.0,30.0189,30.0189,30.0007,30.0007,26217.0
2018-07-05 12:30:00,32.98,32.98,32.96,32.97,18125.0,30.0007,30.0007,29.9825,29.9916,18125.0
2018-07-05 12:35:00,32.97,32.98,32.97,32.98,26821.0,29.9916,30.0007,29.9916,30.0007,26821.0
2018-07-05 12:40:00,32.98,32.98,32.97,32.97,13956.0,30.0007,30.0007,29.9916,29.9916,13956.0
2018-07-05 12:45:00,32.97,32.98,32.95,32.95,28098.0,29.9916,30.0007,29.9734,29.9734,28098.0
2018-07-05 12:50:00,32.95,32.98,32.95,32.98,16289.0,29.9734,30.0007,29.9734,30.0007,16289.0
2018-07-05 12:55:00,32.98,33.01,32.98,32.99,72698.0,30.0007,30.028,30.0007,30.0098,72698.0
2018-07-05 13:00:00,32.99,33.01,32.98,33.01,31494.0,30.0098,30.028,30.0007,30.028,31494.0
2018-07-05 13:05:00,33.01,33.01,33.0,33.01,25632.0,30.028,30.028,30.0189,30.028,25632.0
2018-07-05 13:10:00,33.01,33.03,33.0,33.01,44129.0,30.028,30.0462,30.0189,30.028,44129.0
2018-07-05 13:15:00,33.02,33.03,33.01,33.02,31555.0,30.0371,30.0462,30.028,30.0371,31555.0
2018-07-05 13:20:00,33.02,33.02,33.01,33.02,13174.0,30.0371,30.0371,30.028,30.0371,13174.0
2018-07-05 13:25:00,33.02,33.03,33.01,33.02,47244.0,30.0371,30.0462,30.028,30.0371,47244.0
2018-07-05 13:30:00,33.02,33.02,32.99,33.0,63451.0,30.0371,30.0371,30.0098,30.0189,63451.0
2018-07-05 13:35:00,33.0,33.0,32.98,32.99,33155.0,30.0189,30.0189,30.0007,30.0098,33155.0
2018-07-05 13:40:00,32.98,32.99,32.98,32.98,33640.0,30.0007,30.0098,30.0007,30.0007,33640.0
2018-07-05 13:45:00,32.98,33.0,32.98,33.0,31236.0,30.0007,30.0189,30.0007,30.0189,31236.0
2018-07-05 13:50:00,33.0,33.0,32.96,32.98,79591.0,30.0189,30.0189,29.9825,30.0007,79591.0
2018-07-05 13:55:00,32.97,32.99,32.96,32.98,40110.0,29.9916,30.0098,29.9825,30.0007,40110.0
2018-07-05 14:00:00,32.98,33.01,32.94,32.94,73368.0,30.0007,30.028,29.9644,29.9644,73368.0
2018-07-05 14:05:00,32.95,32.96,32.9,32.91,104835.0,29.9734,29.9825,29.928,29.9371,104835.0
2018-07-05 14:10:00,32.91,32.91,32.88,32.89,119839.0,29.9371,29.9371,29.9098,29.9189,119839.0
2018-07-05 14:15:00,32.89,32.92,32.88,32.91,58999.0,29.9189,29.9462,29.9098,29.9371,58999.0
2018-07-05 14:20:00,32.92,32.92,32.87,32.88,61436.0,29.9462,29.9462,29.9007,29.9098,61436.0
2018-07-05 14:25:00,32.88,32.91,32.87,32.9,70142.0,29.9098,29.9371,29.9007,29.928,70142.0
2018-07-05 14:30:00,32.9,32.9,32.88,32.89,57417.0,29.928,29.928,29.9098,29.9189,57417.0
2018-07-05 14:35:00,32.9,32.92,32.87,32.88,69794.0,29.928,29.9462,29.9007,29.9098,69794.0
2018-07-05 14:40:00,32.88,32.88,32.86,32.88,29192.0,29.9098,29.9098,29.8916,29.9098,29192.0
2018-07-05 14:45:00,32.88,32.89,32.87,32.88,29119.0,29.9098,29.9189,29.9007,29.9098,29119.0
2018-07-05 14:50:00,32.88,32.89,32.87,32.89,37194.0,29.9098,29.9189,29.9007,29.9189,37194.0
2018-07-05 14:55:00,32.88,32.9,32.88,32.9,40433.0,29.9098,29.928,29.9098,29.928,40433.0
2018-07-05 15:00:00,32.9,32.92,32.89,32.91,28980.0,29.928,29.9462,29.9189,29.9371,28980.0
2018-07-05 15:05:00,32.91,32.91,32.87,32.89,79905.0,29.9371,29.9371,29.9007,29.9189,79905.0
2018-07-05 15:10:00,32.89,32.89,32.87,32.89,61533.0,29.9189,29.9189,29.9007,29.9189,61533.0
2018-07-05 15:15:00,32.89,32.91,32.88,32.91,77599.0,29.9189,29.9371,29.9098,29.9371,77599.0
2018-07-05 15:20:00,32.91,32.91,32.87,32.87,23399.0,29.9371,29.9371,29.9007,29.9007,23399.0
2018-07-05 15:25:00,32.87,32.88,32.87,32.88,31066.0,29.9007,29.9098,29.9007,29.9098,31066.0
2018-07-05 15:30:00,32.89,32.89,32.87,32.89,49970.0,29.9189,29.9189,29.9007,29.9189,49970.0
2018-07-05 15:35:00,32.89,32.9,32.88,32.9,37599.0,29.9189,29.928,29.9098,29.928,37599.0
2018-07-05 15:40:00,32.9,32.92,32.89,32.91,61170.0,29.928,29.9462,29.9189,29.9371,61170.0
2018-07-05 15:45:00,32.9,32.91,32.88,32.89,42240.0,29.928,29.9371,29.9098,29.9189,42240.0
2018-07-05 15:50:00,32.88,32.92,32.88,32.92,76298.0,29.9098,29.9462,29.9098,29.9462,76298.0
2018-07-05 15:55:00,32.91,32.93,32.87,32.87,240522.0,29.9371,29.9553,29.9007,29.9007,240522.0
2018-07-06 09:30:00,33.17,33.21,33.13,33.18,74226.0,30.1736,30.21,30.1372,30.1827,74226.0
2018-07-06 09:35:00,33.19,33.24,33.19,33.22,67628.0,30.1918,30.2373,30.1918,30.2191,67628.0
2018-07-06 09:40:00,33.22,33.25,33.22,33.23,89454.0,30.2191,30.2463,30.2191,30.2282,89454.0
2018-07-06 09:45:00,33.23,33.25,33.22,33.24,54606.0,30.2282,30.2463,30.2191,30.2373,54606.0
2018-07-06 09:50:00,33.24,33.25,33.22,33.24,36610.0,30.2373,30.2463,30.2191,30.2373,36610.0
2018-07-06 09:55:00,33.23,33.26,33.22,33.26,56276.0,30.2282,30.2554,30.2191,30.2554,56276.0
2018-07-06 10:00:00,33.26,33.27,33.24,33.25,42667.0,30.2554,30.2645,30.2373,30.2463,42667.0
2018-07-06 10:05:00,33.25,33.26,33.23,33.25,76591.0,30.2463,30.2554,30.2282,30.2463,76591.0
2018-07-06 10:10:00,33.25,33.26,33.24,33.24,34172.0,30.2463,30.2554,30.2373,30.2373,34172.0
2018-07-06 10:15:00,33.24,33.26,33.24,33.25,86658.0,30.2373,30.2554,30.2373,30.2463,86658.0
2018-07-06 10:20:00,33.25,33.25,33.23,33.23,86078.0,30.2463,30.2463,30.2282,30.2282,86078.0
2018-07-06 10:25:00,33.23,33.28,33.23,33.27,195628.0,30.2282,30.2736,30.2282,30.2645,195628.0
2018-07-06 10:30:00,33.27,33.28,33.26,33.27,36351.0,30.2645,30.2736,30.2554,30.2645,36351.0
2018-07-06 10:35:00,33.26,33.29,33.26,33.27,87069.0,30.2554,30.2827,30.2554,30.2645,87069.0
2018-07-06 10:40:00,33.27,33.3,33.27,33.3,23725.0,30.2645,30.2918,30.2645,30.2918,23725.0
2018-07-06 10:45:00,33.29,33.29,33.28,33.29,16954.0,30.2827,30.2827,30.2736,30.2827,16954.0
2018-07-06 10:50:00,33.29,33.31,33.28,33.3,46816.0,30.2827,30.3009,30.2736,30.2918,46816.0
2018-07-06 10:55:00,33.3,33.32,33.29,33.31,27340.0,30.2918,30.31,30.2827,30.3009,27340.0
2018-07-06 11:00:00,33.32,33.34,33.31,33.33,23553.0,30.31,30.3282,30.3009,30.3191,23553.0
2018-07-06 11:05:00,33.33,33.37,33.32,33.36,82968.0,30.3191,30.3555,30.31,30.3464,82968.0
2018-07-06 11:10:00,33.36,33.37,33.35,33.37,31300.0,30.3464,30.3555,30.3373,30.3555,31300.0
2018-07-06 11:15:00,33.37,33.4,33.36,33.39,80222.0,30.3555,30.3828,30.3464,30.3737,80222.0
2018-07-06 11:20:00,33.39,33.39,33.37,33.38,37059.0,30.3737,30.3737,30.3555,30.3646,37059.0
2018-07-06 11:25:00,33.38,33.39,33.37,33.39,28072.0,30.3646,30.3737,30.3555,30.3737,28072.0
2018-07-06 11:30:00,33.39,33.4,33.38,33.39,33292.0,30.3737,30.3828,30.3646,30.3737,33292.0
2018-07-06 11:35:00,33.4,33.4,33.39,33.4,53597.0,30.3828,30.3828,30.3737,30.3828,53597.0
2018-07-06 11:40:00,33.4,33.4,33.39,33.4,19412.0,30.3828,30.3828,30.3737,30.3828,19412.0
2018-07-06 11:45:00,33.4,33.4,33.39,33.4,29818.0,30.3828,30.3828,30.3737,30.3828,29818.0
2018-07-06 11:50:00,33.4,33.4,33.37,33.38,41550.0,30.3828,30.3828,30.3555,30.3646,41550.0
2018-07-06 11:55:00,33.37,33.38,33.36,33.37,117460.0,30.3555,30.3646,30.3464,30.3555,117460.0
2018-07-06 12:00:00,33.38,33.39,33.37,33.39,26299.0,30.3646,30.3737,30.3555,30.3737,26299.0
2018-07-06 12:05:00,33.39,33.41,33.38,33.39,53198.0,30.3737,30.3919,30.3646,30.3737,53198.0
2018-07-06 12:10:00,33.39,33.39,33.37,33.38,28023.0,30.3737,30.3737,30.3555,30.3646,28023.0
2018-07-06 12:15:00,33.38,33.39,33.37,33.37,53893.0,30.3646,30.3737,30.3555,30.3555,53893.0
2018-07-06 12:20:00,33.38,33.38,33.37,33.37,32464.0,30.3646,30.3646,30.3555,30.3555,32464.0
2018-07-06 12:25:00,33.38,33.38,33.37,33.38,16530.0,30.3646,30.3646,30.3555,30.3646,16530.0
2018-07-06 12:30:00,33.38,33.38,33.37,33.37,10574.0,30.3646,30.3646,30.3555,30.3555,10574.0
2018-07-06 12:35:00,33.38,33.38,33.36,33.36,12487.0,30.3646,30.3646,30.3464,30.3464,12487.0
2018-07-06 12:40:00,33.36,33.37,33.35,33.36,12569.0,30.3464,30.3555,30.3373,30.3464,12569.0
2018-07-06 12:45:00,33.36,33.36,33.34,33.34,15080.0,30.3464,30.3464,30.3282,30.3282,15080.0
2018-07-06 12:50:00,33.34,33.35,33.33,33.34,23515.0,30.3282,30.3373,30.3191,30.3282,23515.0
2018-07-06 12:55:00,33.34,33.36,33.33,33.36,31204.0,30.3282,30.3464,30.3191,30.3464,31204.0
2018-07-06 13:00:00,33.36,33.38,33.35,33.38,26605.0,30.3464,30.3646,30.3373,30.3646,26605.0
2018-07-06 13:05:00,33.38,33.39,33.37,33.38,31930.0,30.3646,30.3737,30.3555,30.3646,31930.0
2018-07-06 13:10:00,33.38,33.38,33.37,33.38,4549.0,30.3646,30.3646,30.3555,30.3646,4549.0
2018-07-06 13:15:00,33.38,33.39,33.37,33.39,27273.0,30.3646,30.3737,30.3555,30.3737,27273.0
2018-07-06 13:20:00,33.4,33.4,33.35,33.37,47529.0,30.3828,30.3828,30.3373,30.3555,47529.0
2018-07-06 13:25:00,33.37,33.38,33.36,33.36,26173.0,30.3555,30.3646,30.3464,30.3464,26173.0
2018-07-06 13:30:00,33.36,33.37,33.35,33.36,29412.0,30.3464,30.3555,30.3373,30.3464,29412.0
2018-07-06 13:35:00,33.36,33.36,33.35,33.36,13622.0,30.3464,30.3464,30.3373,30.3464,13622.0
2018-07-06 13:40:00,33.36,33.36,33.33,33.33,96579.0,30.3464,30.3464,30.3191,30.3191,96579.0
2018-07-06 13:45:00,33.34,33.34,33.33,33.34,29148.0,30.3282,30.3282,30.3191,30.3282,29148.0
2018-07-06 13:50:00,33.34,33.38,33.33,33.38,37305.0,30.3282,30.3646,30.3191,30.3646,37305.0
2018-07-06 13:55:00,33.38,33.38,33.35,33.36,37466.0,30.3646,30.3646,30.3373,30.3464,37466.0
2018-07-06 14:00:00,33.36,33.36,33.35,33.35,9383.0,30.3464,30.3464,30.3373,30.3373,9383.0
2018-07-06 14:05:00,33.36,33.36,33.34,33.34,16575.0,30.3464,30.3464,30.3282,30.3282,16575.0
2018-07-06 14:10:00,33.34,33.36,33.34,33.35,29676.0,30.3282,30.3464,30.3282,30.3373,29676.0
2018-07-06 14:15:00,33.34,33.35,33.34,33.34,3600.0,30.3282,30.3373,30.3282,30.3282,3600.0
2018-07-06 14:20:00,33.34,33.35,33.33,33.33,26250.0,30.3282,30.3373,30.3191,30.3191,26250.0
2018-07-06 14:25:00,33.34,33.34,33.32,33.33,25812.0,30.3282,30.3282,30.31,30.3191,25812.0
2018-07-06 14:30:00,33.33,33.33,33.32,33.33,13425.0,30.3191,30.3191,30.31,30.3191,13425.0
2018-07-06 14:35:00,33.33,33.33,33.3,33.3,79784.0,30.3191,30.3191,30.2918,30.2918,79784.0
2018-07-06 14:40:00,33.3,33.32,33.3,33.31,44150.0,30.2918,30.31,30.2918,30.3009,44150.0
2018-07-06 14:45:00,33.31,33.32,33.31,33.32,30434.0,30.3009,30.31,30.3009,30.31,30434.0
2018-07-06 14:50:00,33.32,33.32,33.31,33.32,21996.0,30.31,30.31,30.3009,30.31,21996.0
2018-07-06 14:55:00,33.32,33.34,33.31,33.33,67231.0,30.31,30.3282,30.3009,30.3191,67231.0
2018-07-06 15:00:00,33.32,33.32,33.31,33.32,35105.0,30.31,30.31,30.3009,30.31,35105.0
2018-07-06 15:05:00,33.31,33.32,33.3,33.3,26719.0,30.3009,30.31,30.2918,30.2918,26719.0
2018-07-06 15:10:00,33.3,33.31,33.3,33.3,23990.0,30.2918,30.3009,30.2918,30.2918,23990.0
2018-07-06 15:15:00,33.3,33.31,33.29,33.29,52191.0,30.2918,30.3009,30.2827,30.2827,52191.0
2018-07-06 15:20:00,33.29,33.3,33.28,33.29,49361.0,30.2827,30.2918,30.2736,30.2827,49361.0
2018-07-06 15:25:00,33.29,33.29,33.28,33.29,26703.0,30.2827,30.2827,30.2736,30.2827,26703.0
2018-07-06 15:30:00,33.29,33.29,33.27,33.27,81825.0,30.2827,30.2827,30.2645,30.2645,81825.0
2018-07-06 15:35:00,33.27,33.28,33.26,33.27,143043.0,30.2645,30.2736,30.2554,30.2645,143043.0
2018-07-06 15:40:00,33.27,33.28,33.24,33.25,92787.0,30.2645,30.2736,30.2373,30.2463,92787.0
2018-07-06 15:45:00,33.25,33.25,33.23,33.23,98427.0,30.2463,30.2463,30.2282,30.2282,98427.0
2018-07-06 15:50:00,33.23,33.26,33.22,33.26,139857.0,30.2282,30.2554,30.2191,30.2554,139857.0
2018-07-06 15:55:00,33.26,33.33,33.25,33.33,243593.0,30.2554,30.3191,30.2463,30.3191,243593.0
2018-07-09 09:30:00,33.58,33.63,33.56,33.59,110312.0,30.5465,30.592,30.5283,30.5556,110312.0
2018-07-09 09:35:00,33.59,33.61,33.58,33.59,109882.0,30.5556,30.5738,30.5465,30.5556,109882.0
2018-07-09 09:40:00,33.58,33.62,33.58,33.59,77071.0,30.5465,30.5829,30.5465,30.5556,77071.0
2018-07-09 09:45:00,33.59,33.61,33.57,33.58,64904.0,30.5556,30.5738,30.5374,30.5465,64904.0
2018-07-09 09:50:00,33.57,33.58,33.53,33.54,90106.0,30.5374,30.5465,30.5011,30.5101,90106.0
2018-07-09 09:55:00,33.54,33.55,33.52,33.52,78940.0,30.5101,30.5192,30.492,30.492,78940.0
2018-07-09 10:00:00,33.52,33.53,33.51,33.52,27784.0,30.492,30.5011,30.4829,30.492,27784.0
2018-07-09 10:05:00,33.52,33.54,33.51,33.52,60224.0,30.492,30.5101,30.4829,30.492,60224.0
2018-07-09 10:10:00,33.52,33.53,33.5,33.51,144158.0,30.492,30.5011,30.4738,30.4829,144158.0
2018-07-09 10:15:00,33.51,33.52,33.51,33.52,30810.0,30.4829,30.492,30.4829,30.492,30810.0
2018-07-09 10:20:00,33.51,33.52,33.51,33.52,57137.0,30.4829,30.492,30.4829,30.492,57137.0
2018-07-09 10:25:00,33.51,33.53,33.51,33.52,54504.0,30.4829,30.5011,30.4829,30.492,54504.0
2018-07-09 10:30:00,33.53,33.55,33.52,33.55,10844.0,30.5011,30.5192,30.492,30.5192,10844.0
2018-07-09 10:35:00,33.55,33.57,33.54,33.55,28305.0,30.5192,30.5374,30.5101,30.5192,28305.0
2018-07-09 10:40:00,33.55,33.58,33.55,33.57,34262.0,30.5192,30.5465,30.5192,30.5374,34262.0
2018-07-09 10:45:00,33.57,33.58,33.56,33.58,41428.0,30.5374,30.5465,30.5283,30.5465,41428.0
2018-07-09 10:50:00,33.58,33.58,33.56,33.58,17098.0,30.5465,30.5465,30.5283,30.5465,17098.0
2018-07-09 10:55:00,33.58,33.61,33.57,33.6,55695.0,30.5465,30.5738,30.5374,30.5647,55695.0
2018-07-09 11:00:00,33.6,33.61,33.58,33.6,44671.0,30.5647,30.5738,30.5465,30.5647,44671.0
2018-07-09 11:05:00,33.61,33.61,33.6,33.61,19507.0,30.5738,30.5738,30.5647,30.5738,19507.0
2018-07-09 11:10:00,33.61,33.61,33.6,33.61,34086.0,30.5738,30.5738,30.5647,30.5738,34086.0
2018-07-09 11:15:00,33.61,33.62,33.6,33.62,57732.0,30.5738,30.5829,30.5647,30.5829,57732.0
2018-07-09 11:20:00,33.62,33.63,33.61,33.61,14288.0,30.5829,30.592,30.5738,30.5738,14288.0
2018-07-09 11:25:00,33.6,33.63,33.6,33.63,227102.0,30.5647,30.592,30.5647,30.592,227102.0
2018-07-09 11:30:00,33.63,33.63,33.61,33.61,18274.0,30.592,30.592,30.5738,30.5738,18274.0
2018-07-09 11:35:00,33.62,33.64,33.61,33.63,23322.0,30.5829,30.6011,30.5738,30.592,23322.0
2018-07-09 11:40:00,33.64,33.64,33.62,33.64,50385.0,30.6011,30.6011,30.5829,30.6011,50385.0
2018-07-09 11:45:00,33.64,33.65,33.63,33.64,33845.0,30.6011,30.6102,30.592,30.6011,33845.0
2018-07-09 11:50:00,33.64,33.64,33.63,33.63,8410.0,30.6011,30.6011,30.592,30.592,8410.0
2018-07-09 11:55:00,33.64,33.65,33.62,33.64,35422.0,30.6011,30.6102,30.5829,30.6011,35422.0
2018-07-09 12:00:00,33.65,33.65,33.63,33.64,21300.0,30.6102,30.6102,30.592,30.6011,21300.0
2018-07-09 12:05:00,33.64,33.65,33.63,33.64,21636.0,30.6011,30.6102,30.592,30.6011,21636.0
2018-07-09 12:10:00,33.64,33.66,33.63,33.66,20587.0,30.6011,30.6193,30.592,30.6193,20587.0
2018-07-09 12:15:00,33.66,33.66,33.64,33.65,26321.0,30.6193,30.6193,30.6011,30.6102,26321.0
2018-07-09 12:20:00,33.65,33.65,33.62,33.63,36179.0,30.6102,30.6102,30.5829,30.592,36179.0
2018-07-09 12:25:00,33.63,33.64,33.62,33.63,24744.0,30.592,30.6011,30.5829,30.592,24744.0
2018-07-09 12:30:00,33.63,33.66,33.62,33.65,310211.0,30.592,30.6193,30.5829,30.6102,310211.0
2018-07-09 12:35:00,33.65,33.66,33.64,33.66,36552.0,30.6102,30.6193,30.6011,30.6193,36552.0
2018-07-09 12:40:00,33.65,33.66,33.65,33.66,45350.0,30.6102,30.6193,30.6102,30.6193,45350.0
2018-07-09 12:45:00,33.66,33.67,33.65,33.66,13914.0,30.6193,30.6284,30.6102,30.6193,13914.0
2018-07-09 12:50:00,33.66,33.67,33.65,33.66,13752.0,30.6193,30.6284,30.6102,30.6193,13752.0
2018-07-09 12:55:00,33.66,33.68,33.66,33.67,20860.0,30.6193,30.6375,30.6193,30.6284,20860.0
2018-07-09 13:00:00,33.67,33.68,33.66,33.67,8076.0,30.6284,30.6375,30.6193,30.6284,8076.0
2018-07-09 13:05:00,33.67,33.68,33.65,33.66,36094.0,30.6284,30.6375,30.6102,30.6193,36094.0
2018-07-09 13:10:00,33.66,33.66,33.65,33.66,28435.0,30.6193,30.6193,30.6102,30.6193,28435.0
2018-07-09 13:15:00,33.66,33.67,33.65,33.66,32472.0,30.6193,30.6284,30.6102,30.6193,32472.0
2018-07-09 13:20:00,33.66,33.67,33.66,33.67,161500.0,30.6193,30.6284,30.6193,30.6284,161500.0
2018-07-09 13:25:00,33.67,33.67,33.66,33.66,4550.0,30.6284,30.6284,30.6193,30.6193,4550.0
2018-07-09 13:30:00,33.67,33.67,33.66,33.66,6262.0,30.6284,30.6284,30.6193,30.6193,6262.0
2018-07-09 13:35:00,33.67,33.69,33.66,33.69,33730.0,30.6284,30.6466,30.6193,30.6466,33730.0
2018-07-09 13:40:00,33.69,33.69,33.67,33.68,13644.0,30.6466,30.6466,30.6284,30.6375,13644.0
2018-07-09 13:45:00,33.68,33.69,33.68,33.68,29096.0,30.6375,30.6466,30.6375,30.6375,29096.0
2018-07-09 13:50:00,33.69,33.7,33.69,33.7,15124.0,30.6466,30.6557,30.6466,30.6557,15124.0
2018-07-09 13:55:00,33.7,33.71,33.69,33.7,21128.0,30.6557,30.6648,30.6466,30.6557,21128.0
2018-07-09 14:00:00,33.7,33.71,33.69,33.7,32551.0,30.6557,30.6648,30.6466,30.6557,32551.0
2018-07-09 14:05:00,33.7,33.71,33.69,33.7,13589.0,30.6557,30.6648,30.6466,30.6557,13589.0
2018-07-09 14:10:00,33.7,33.7,33.69,33.7,11950.0,30.6557,30.6557,30.6466,30.6557,11950.0
2018-07-09 14:15:00,33.7,33.71,33.69,33.7,10757.0,30.6557,30.6648,30.6466,30.6557,10757.0
2018-07-09 14:20:00,33.7,33.72,33.7,33.7,17309.0,30.6557,30.6739,30.6557,30.6557,17309.0
2018-07-09 14:25:00,33.71,33.72,33.7,33.72,44348.0,30.6648,30.6739,30.6557,30.6739,44348.0
2018-07-09 14:30:00,33.71,33.71,33.7,33.7,23501.0,30.6648,30.6648,30.6557,30.6557,23501.0
2018-07-09 14:35:00,33.7,33.72,33.7,33.72,9101.0,30.6557,30.6739,30.6557,30.6739,9101.0
2018-07-09 14:40:00,33.72,33.72,33.69,33.69,33764.0,30.6739,30.6739,30.6466,30.6466,33764.0
2018-07-09 14:45:00,33.7,33.7,33.68,33.69,53427.0,30.6557,30.6557,30.6375,30.6466,53427.0
2018-07-09 14:50:00,33.69,33.7,33.68,33.69,26855.0,30.6466,30.6557,30.6375,30.6466,26855.0
2018-07-09 14:55:00,33.7,33.7,33.69,33.69,22843.0,30.6557,30.6557,30.6466,30.6466,22843.0
2018-07-09 15:00:00,33.7,33.7,33.68,33.68,31645.0,30.6557,30.6557,30.6375,30.6375,31645.0
2018-07-09 15:05:00,33.68,33.7,33.67,33.68,22857.0,30.6375,30.6557,30.6284,30.6375,22857.0
2018-07-09 15:10:00,33.69,33.69,33.68,33.69,32123.0,30.6466,30.6466,30.6375,30.6466,32123.0
2018-07-09 15:15:00,33.69,33.69,33.67,33.68,16470.0,30.6466,30.6466,30.6284,30.6375,16470.0
2018-07-09 15:20:00,33.68,33.69,33.67,33.69,11400.0,30.6375,30.6466,30.6284,30.6466,11400.0
2018-07-09 15:25:00,33.69,33.7,33.68,33.69,17850.0,30.6466,30.6557,30.6375,30.6466,17850.0
2018-07-09 15:30:00,33.7,33.71,33.68,33.7,36181.0,30.6557,30.6648,30.6375,30.6557,36181.0
2018-07-09 15:35:00,33.7,33.7,33.66,33.69,49886.0,30.6557,30.6557,30.6193,30.6466,49886.0
2018-07-09 15:40:00,33.69,33.71,33.68,33.71,47772.0,30.6466,30.6648,30.6375,30.6648,47772.0
2018-07-09 15:45:00,33.71,33.73,33.7,33.72,71166.0,30.6648,30.683,30.6557,30.6739,71166.0
2018-07-09 15:50:00,33.71,33.74,33.71,33.73,182153.0,30.6648,30.6921,30.6648,30.683,182153.0
2018-07-09 15:55:00,33.73,33.75,33.7,33.75,353171.0,30.683,30.7012,30.6557,30.7012,353171.0
2018-07-10 09:30:00,33.86,33.99,33.86,33.91,123141.0,30.8012,30.9195,30.8012,30.8467,123141.0
2018-07-10 09:35:00,33.92,33.96,33.92,33.93,60924.0,30.8558,30.8922,30.8558,30.8649,60924.0
2018-07-10 09:40:00,33.93,33.93,33.9,33.92,49309.0,30.8649,30.8649,30.8376,30.8558,49309.0
2018-07-10 09:45:00,33.92,33.93,33.91,33.93,78197.0,30.8558,30.8649,30.8467,30.8649,78197.0
2018-07-10 09:50:00,33.93,33.97,33.92,33.95,132430.0,30.8649,30.9013,30.8558,30.8831,132430.0
2018-07-10 09:55:00,33.95,33.96,33.92,33.93,87270.0,30.8831,30.8922,30.8558,30.8649,87270.0
2018-07-10 10:00:00,33.93,33.94,33.91,33.93,75825.0,30.8649,30.874,30.8467,30.8649,75825.0
2018-07-10 10:05:00,33.93,33.97,33.92,33.95,129377.0,30.8649,30.9013,30.8558,30.8831,129377.0
2018-07-10 10:10:00,33.95,33.96,33.91,33.93,60052.0,30.8831,30.8922,30.8467,30.8649,60052.0
2018-07-10 10:15:00,33.94,33.94,33.93,33.94,33419.0,30.874,30.874,30.8649,30.874,33419.0
2018-07-10 10:20:00,33.94,33.94,33.91,33.93,61496.0,30.874,30.874,30.8467,30.8649,61496.0
2018-07-10 10:25:00,33.93,33.94,33.91,33.93,18128.0,30.8649,30.874,30.8467,30.8649,18128.0
2018-07-10 10:30:00,33.93,33.94,33.91,33.92,83033.0,30.8649,30.874,30.8467,30.8558,83033.0
2018-07-10 10:35:00,33.91,33.92,33.9,33.92,59537.0,30.8467,30.8558,30.8376,30.8558,59537.0
2018-07-10 10:40:00,33.92,33.93,33.91,33.93,50662.0,30.8558,30.8649,30.8467,30.8649,50662.0
2018-07-10 10:45:00,33.93,33.93,33.89,33.9,34361.0,30.8649,30.8649,30.8285,30.8376,34361.0
2018-07-10 10:50:00,33.9,33.91,33.89,33.91,98247.0,30.8376,30.8467,30.8285,30.8467,98247.0
2018-07-10 10:55:00,33.91,33.92,33.9,33.92,39572.0,30.8467,30.8558,30.8376,30.8558,39572.0
2018-07-10 11:00:00,33.92,33.93,33.91,33.91,17724.0,30.8558,30.8649,30.8467,30.8467,17724.0
2018-07-10 11:05:00,33.91,33.92,33.91,33.91,10842.0,30.8467,30.8558,30.8467,30.8467,10842.0
2018-07-10 11:10:00,33.91,33.91,33.89,33.9,23458.0,30.8467,30.8467,30.8285,30.8376,23458.0
2018-07-10 11:15:00,33.9,33.93,33.89,33.91,64337.0,30.8376,30.8649,30.8285,30.8467,64337.0
2018-07-10 11:20:00,33.91,33.91,33.9,33.9,13474.0,30.8467,30.8467,30.8376,30.8376,13474.0
2018-07-10 11:25:00,33.9,33.9,33.89,33.9,28006.0,30.8376,30.8376,30.8285,30.8376,28006.0
2018-07-10 11:30:00,33.89,33.9,33.88,33.9,64780.0,30.8285,30.8376,30.8194,30.8376,64780.0
2018-07-10 11:35:00,33.9,33.9,33.89,33.9,7203.0,30.8376,30.8376,30.8285,30.8376,7203.0
2018-07-10 11:40:00,33.9,33.91,33.89,33.91,66584.0,30.8376,30.8467,30.8285,30.8467,66584.0
2018-07-10 11:45:00,33.9,33.9,33.89,33.9,12569.0,30.8376,30.8376,30.8285,30.8376,12569.0
2018-07-10 11:50:00,33.9,33.9,33.89,33.9,37670.0,30.8376,30.8376,30.8285,30.8376,37670.0
2018-07-10 11:55:00,33.9,33.9,33.89,33.9,30438.0,30.8376,30.8376,30.8285,30.8376,30438.0
2018-07-10 12:00:00,33.9,33.9,33.88,33.89,30175.0,30.8376,30.8376,30.8194,30.8285,30175.0
2018-07-10 12:05:00,33.89,33.9,33.88,33.9,48755.0,30.8285,30.8376,30.8194,30.8376,48755.0
2018-07-10 12:10:00,33.89,33.91,33.88,33.91,70177.0,30.8285,30.8467,30.8194,30.8467,70177.0
2018-07-10 12:15:00,33.91,33.91,33.9,33.9,16472.0,30.8467,30.8467,30.8376,30.8376,16472.0
2018-07-10 12:20:00,33.9,33.9,33.87,33.88,27680.0,30.8376,30.8376,30.8103,30.8194,27680.0
2018-07-10 12:25:00,33.88,33.92,33.87,33.91,28432.0,30.8194,30.8558,30.8103,30.8467,28432.0
2018-07-10 12:30:00,33.9,33.91,33.89,33.9,1304.0,30.8376,30.8467,30.8285,30.8376,1304.0
2018-07-10 12:35:00,33.89,33.9,33.88,33.88,40498.0,30.8285,30.8376,30.8194,30.8194,40498.0
2018-07-10 12:40:00,33.88,33.89,33.87,33.88,6739.0,30.8194,30.8285,30.8103,30.8194,6739.0
2018-07-10 12:45:00,33.88,33.89,33.88,33.88,2877.0,30.8194,30.8285,30.8194,30.8194,2877.0
2018-07-10 12:50:00,33.88,33.88,33.86,33.86,33791.0,30.8194,30.8194,30.8012,30.8012,33791.0
2018-07-10 12:55:00,33.87,33.88,33.85,33.88,37077.0,30.8103,30.8194,30.7921,30.8194,37077.0
2018-07-10 13:00:00,33.88,33.88,33.87,33.87,5257.0,30.8194,30.8194,30.8103,30.8103,5257.0
2018-07-10 13:05:00,33.88,33.88,33.86,33.86,14281.0,30.8194,30.8194,30.8012,30.8012,14281.0
2018-07-10 13:10:00,33.86,33.87,33.85,33.87,13430.0,30.8012,30.8103,30.7921,30.8103,13430.0
2018-07-10 13:15:00,33.87,33.88,33.85,33.87,12857.0,30.8103,30.8194,30.7921,30.8103,12857.0
2018-07-10 13:20:00,33.86,33.87,33.85,33.85,8000.0,30.8012,30.8103,30.7921,30.7921,8000.0
2018-07-10 13:25:00,33.85,33.88,33.85,33.87,6305.0,30.7921,30.8194,30.7921,30.8103,6305.0
2018-07-10 13:30:00,33.87,33.87,33.84,33.85,25422.0,30.8103,30.8103,30.783,30.7921,25422.0
2018-07-10 13:35:00,33.84,33.85,33.84,33.84,7992.0,30.783,30.7921,30.783,30.783,7992.0
2018-07-10 13:40:00,33.84,33.85,33.83,33.84,19726.0,30.783,30.7921,30.774,30.783,19726.0
2018-07-10 13:45:00,33.84,33.84,33.83,33.84,21320.0,30.783,30.783,30.774,30.783,21320.0
2018-07-10 13:50:00,33.84,33.85,33.83,33.85,17298.0,30.783,30.7921,30.774,30.7921,17298.0
2018-07-10 13:55:00,33.84,33.86,33.84,33.85,17557.0,30.783,30.8012,30.783,30.7921,17557.0
2018-07-10 14:00:00,33.85,33.87,33.85,33.86,6505.0,30.7921,30.8103,30.7921,30.8012,6505.0
2018-07-10 14:05:00,33.86,33.86,33.85,33.86,17145.0,30.8012,30.8012,30.7921,30.8012,17145.0
2018-07-10 14:10:00,33.86,33.86,33.85,33.85,11049.0,30.8012,30.8012,30.7921,30.7921,11049.0
2018-07-10 14:15:00,33.85,33.85,33.83,33.84,19878.0,30.7921,30.7921,30.774,30.783,19878.0
2018-07-10 14:20:00,33.84,33.85,33.84,33.84,7800.0,30.783,30.7921,30.783,30.783,7800.0
2018-07-10 14:25:00,33.83,33.87,33.83,33.85,23107.0,30.774,30.8103,30.774,30.7921,23107.0
2018-07-10 14:30:00,33.85,33.86,33.84,33.85,16757.0,30.7921,30.8012,30.783,30.7921,16757.0
2018-07-10 14:35:00,33.85,33.85,33.84,33.85,6588.0,30.7921,30.7921,30.783,30.7921,6588.0
2018-07-10 14:40:00,33.85,33.86,33.85,33.85,1270.0,30.7921,30.8012,30.7921,30.7921,1270.0
2018-07-10 14:45:00,33.85,33.87,33.85,33.87,27182.0,30.7921,30.8103,30.7921,30.8103,27182.0
2018-07-10 14:50:00,33.86,33.87,33.84,33.85,20317.0,30.8012,30.8103,30.783,30.7921,20317.0
2018-07-10 14:55:00,33.85,33.87,33.85,33.86,1369.0,30.7921,30.8103,30.7921,30.8012,1369.0
2018-07-10 15:00:00,33.87,33.87,33.85,33.85,13428.0,30.8103,30.8103,30.7921,30.7921,13428.0
2018-07-10 15:05:00,33.85,33.86,33.84,33.85,20661.0,30.7921,30.8012,30.783,30.7921,20661.0
2018-07-10 15:10:00,33.86,33.86,33.85,33.85,2643.0,30.8012,30.8012,30.7921,30.7921,2643.0
2018-07-10 15:15:00,33.86,33.87,33.85,33.87,16994.0,30.8012,30.8103,30.7921,30.8103,16994.0
2018-07-10 15:20:00,33.87,33.88,33.86,33.88,78222.0,30.8103,30.8194,30.8012,30.8194,78222.0
2018-07-10 15:25:00,33.87,33.9,33.86,33.89,135119.0,30.8103,30.8376,30.8012,30.8285,135119.0
2018-07-10 15:30:00,33.9,33.94,33.89,33.93,160579.0,30.8376,30.874,30.8285,30.8649,160579.0
2018-07-10 15:35:00,33.94,33.95,33.93,33.94,59238.0,30.874,30.8831,30.8649,30.874,59238.0
2018-07-10 15:40:00,33.94,33.95,33.93,33.94,44159.0,30.874,30.8831,30.8649,30.874,44159.0
2018-07-10 15:45:00,33.94,33.94,33.92,33.92,31437.0,30.874,30.874,30.8558,30.8558,31437.0
2018-07-10 15:50:00,33.93,33.95,33.92,33.95,65549.0,30.8649,30.8831,30.8558,30.8831,65549.0
2018-07-10 15:55:00,33.95,34.0,33.94,33.98,316228.0,30.8831,30.9286,30.874,30.9104,316228.0
2018-07-11 09:30:00,33.81,33.95,33.79,33.93,34287.0,30.7558,30.8831,30.7376,30.8649,34287.0
2018-07-11 09:35:00,33.94,33.95,33.89,33.9,52052.0,30.874,30.8831,30.8285,30.8376,52052.0
2018-07-11 09:40:00,33.9,33.9,33.85,33.86,76134.0,30.8376,30.8376,30.7921,30.8012,76134.0
2018-07-11 09:45:00,33.86,33.87,33.84,33.84,43438.0,30.8012,30.8103,30.783,30.783,43438.0
2018-07-11 09:50:00,33.85,33.88,33.85,33.88,30863.0,30.7921,30.8194,30.7921,30.8194,30863.0
2018-07-11 09:55:00,33.87,33.88,33.85,33.85,17098.0,30.8103,30.8194,30.7921,30.7921,17098.0
2018-07-11 10:00:00,33.86,33.9,33.85,33.9,34782.0,30.8012,30.8376,30.7921,30.8376,34782.0
2018-07-11 10:05:00,33.9,33.9,33.87,33.89,19666.0,30.8376,30.8376,30.8103,30.8285,19666.0
2018-07-11 10:10:00,33.88,33.89,33.86,33.88,15329.0,30.8194,30.8285,30.8012,30.8194,15329.0
2018-07-11 10:15:00,33.88,33.91,33.88,33.89,28770.0,30.8194,30.8467,30.8194,30.8285,28770.0
2018-07-11 10:20:00,33.9,33.92,33.89,33.91,27246.0,30.8376,30.8558,30.8285,30.8467,27246.0
2018-07-11 10:25:00,33.91,33.91,33.9,33.91,10000.0,30.8467,30.8467,30.8376,30.8467,10000.0
2018-07-11 10:30:00,33.91,33.92,33.9,33.91,34856.0,30.8467,30.8558,30.8376,30.8467,34856.0
2018-07-11 10:35:00,33.91,33.92,33.9,33.91,37755.0,30.8467,30.8558,30.8376,30.8467,37755.0
2018-07-11 10:40:00,33.9,33.91,33.88,33.88,31001.0,30.8376,30.8467,30.8194,30.8194,31001.0
2018-07-11 10:45:00,33.88,33.88,33.85,33.86,63264.0,30.8194,30.8194,30.7921,30.8012,63264.0
2018-07-11 10:50:00,33.85,33.87,33.85,33.87,33950.0,30.7921,30.8103,30.7921,30.8103,33950.0
2018-07-11 10:55:00,33.87,33.89,33.87,33.89,26101.0,30.8103,30.8285,30.8103,30.8285,26101.0
2018-07-11 11:00:00,33.89,33.9,33.87,33.87,6961.0,30.8285,30.8376,30.8103,30.8103,6961.0
2018-07-11 11:05:00,33.88,33.89,33.86,33.87,64204.0,30.8194,30.8285,30.8012,30.8103,64204.0
2018-07-11 11:10:00,33.87,33.87,33.85,33.86,27449.0,30.8103,30.8103,30.7921,30.8012,27449.0
2018-07-11 11:15:00,33.86,33.86,33.84,33.85,50074.0,30.8012,30.8012,30.783,30.7921,50074.0
2018-07-11 11:20:00,33.84,33.85,33.82,33.83,47543.0,30.783,30.7921,30.7649,30.774,47543.0
2018-07-11 11:25:00,33.83,33.83,33.8,33.8,16097.0,30.774,30.774,30.7467,30.7467,16097.0
2018-07-11 11:30:00,33.8,33.81,33.79,33.79,40268.0,30.7467,30.7558,30.7376,30.7376,40268.0
2018-07-11 11:35:00,33.8,33.83,33.79,33.83,20763.0,30.7467,30.774,30.7376,30.774,20763.0
2018-07-11 11:40:00,33.83,33.83,33.79,33.79,53950.0,30.774,30.774,30.7376,30.7376,53950.0
2018-07-11 11:45:00,33.79,33.81,33.79,33.81,15017.0,30.7376,30.7558,30.7376,30.7558,15017.0
2018-07-11 11:50:00,33.8,33.83,33.8,33.82,25504.0,30.7467,30.774,30.7467,30.7649,25504.0
2018-07-11 11:55:00,33.81,33.83,33.78,33.79,29564.0,30.7558,30.774,30.7285,30.7376,29564.0
2018-07-11 12:00:00,33.79,33.8,33.78,33.8,18754.0,30.7376,30.7467,30.7285,30.7467,18754.0
2018-07-11 12:05:00,33.8,33.82,33.79,33.8,7371.0,30.7467,30.7649,30.7376,30.7467,7371.0
2018-07-11 12:10:00,33.8,33.83,33.79,33.82,17948.0,30.7467,30.774,30.7376,30.7649,17948.0
2018-07-11 12:15:00,33.81,33.85,33.8,33.83,83764.0,30.7558,30.7921,30.7467,30.774,83764.0
2018-07-11 12:20:00,33.84,33.84,33.82,33.83,17320.0,30.783,30.783,30.7649,30.774,17320.0
2018-07-11 12:25:00,33.82,33.84,33.81,33.84,38901.0,30.7649,30.783,30.7558,30.783,38901.0
2018-07-11 12:30:00,33.84,33.85,33.83,33.84,39154.0,30.783,30.7921,30.774,30.783,39154.0
2018-07-11 12:35:00,33.84,33.85,33.83,33.84,14031.0,30.783,30.7921,30.774,30.783,14031.0
2018-07-11 12:40:00,33.84,33.86,33.84,33.86,25296.0,30.783,30.8012,30.783,30.8012,25296.0
2018-07-11 12:45:00,33.85,33.88,33.84,33.87,38744.0,30.7921,30.8194,30.783,30.8103,38744.0
2018-07-11 12:50:00,33.86,33.86,33.81,33.84,24558.0,30.8012,30.8012,30.7558,30.783,24558.0
2018-07-11 12:55:00,33.84,33.84,33.8,33.8,43633.0,30.783,30.783,30.7467,30.7467,43633.0
2018-07-11 13:00:00,33.81,33.82,33.78,33.78,14222.0,30.7558,30.7649,30.7285,30.7285,14222.0
2018-07-11 13:05:00,33.78,33.81,33.78,33.78,39510.0,30.7285,30.7558,30.7285,30.7285,39510.0
2018-07-11 13:10:00,33.79,33.8,33.77,33.79,19530.0,30.7376,30.7467,30.7194,30.7376,19530.0
2018-07-11 13:15:00,33.79,33.79,33.77,33.79,25151.0,30.7376,30.7376,30.7194,30.7376,25151.0
2018-07-11 13:20:00,33.79,33.81,33.78,33.8,11806.0,30.7376,30.7558,30.7285,30.7467,11806.0
2018-07-11 13:25:00,33.81,33.82,33.79,33.8,9143.0,30.7558,30.7649,30.7376,30.7467,9143.0
2018-07-11 13:30:00,33.8,33.81,33.79,33.8,11335.0,30.7467,30.7558,30.7376,30.7467,11335.0
2018-07-11 13:35:00,33.79,33.79,33.78,33.79,16876.0,30.7376,30.7376,30.7285,30.7376,16876.0
2018-07-11 13:40:00,33.79,33.8,33.78,33.79,50939.0,30.7376,30.7467,30.7285,30.7376,50939.0
2018-07-11 13:45:00,33.79,33.79,33.77,33.77,18578.0,30.7376,30.7376,30.7194,30.7194,18578.0
2018-07-11 13:50:00,33.77,33.78,33.76,33.77,21299.0,30.7194,30.7285,30.7103,30.7194,21299.0
2018-07-11 13:55:00,33.77,33.77,33.76,33.77,8880.0,30.7194,30.7194,30.7103,30.7194,8880.0
2018-07-11 14:00:00,33.76,33.77,33.75,33.75,13195.0,30.7103,30.7194,30.7012,30.7012,13195.0
2018-07-11 14:05:00,33.75,33.76,33.73,33.74,46735.0,30.7012,30.7103,30.683,30.6921,46735.0
2018-07-11 14:10:00,33.73,33.74,33.71,33.73,27840.0,30.683,30.6921,30.6648,30.683,27840.0
2018-07-11 14:15:00,33.73,33.74,33.71,33.73,50058.0,30.683,30.6921,30.6648,30.683,50058.0
2018-07-11 14:20:00,33.73,33.77,33.73,33.77,81751.0,30.683,30.7194,30.683,30.7194,81751.0
2018-07-11 14:25:00,33.77,33.77,33.76,33.77,11507.0,30.7194,30.7194,30.7103,30.7194,11507.0
2018-07-11 14:30:00,33.76,33.79,33.76,33.77,109915.0,30.7103,30.7376,30.7103,30.7194,109915.0
2018-07-11 14:35:00,33.77,33.8,33.77,33.79,43980.0,30.7194,30.7467,30.7194,30.7376,43980.0
2018-07-11 14:40:00,33.78,33.8,33.77,33.79,48524.0,30.7285,30.7467,30.7194,30.7376,48524.0
2018-07-11 14:45:00,33.79,33.79,33.78,33.79,11153.0,30.7376,30.7376,30.7285,30.7376,11153.0
2018-07-11 14:50:00,33.78,33.8,33.78,33.79,26492.0,30.7285,30.7467,30.7285,30.7376,26492.0
2018-07-11 14:55:00,33.78,33.79,33.78,33.79,5975.0,30.7285,30.7376,30.7285,30.7376,5975.0
2018-07-11 15:00:00,33.78,33.81,33.78,33.8,62362.0,30.7285,30.7558,30.7285,30.7467,62362.0
2018-07-11 15:05:00,33.8,33.82,33.8,33.82,37882.0,30.7467,30.7649,30.7467,30.7649,37882.0
2018-07-11 15:10:00,33.82,33.82,33.79,33.79,18715.0,30.7649,30.7649,30.7376,30.7376,18715.0
2018-07-11 15:15:00,33.8,33.8,33.77,33.79,23392.0,30.7467,30.7467,30.7194,30.7376,23392.0
2018-07-11 15:20:00,33.79,33.79,33.77,33.77,6584.0,30.7376,30.7376,30.7194,30.7194,6584.0
2018-07-11 15:25:00,33.77,33.78,33.76,33.77,30182.0,30.7194,30.7285,30.7103,30.7194,30182.0
2018-07-11 15:30:00,33.77,33.79,33.77,33.79,26787.0,30.7194,30.7376,30.7194,30.7376,26787.0
2018-07-11 15:35:00,33.79,33.81,33.78,33.81,33138.0,30.7376,30.7558,30.7285,30.7558,33138.0
2018-07-11 15:40:00,33.8,33.81,33.8,33.8,27483.0,30.7467,30.7558,30.7467,30.7467,27483.0
2018-07-11 15:45:00,33.81,33.83,33.81,33.83,40449.0,30.7558,30.774,30.7558,30.774,40449.0
2018-07-11 15:50:00,33.82,33.83,33.79,33.8,80045.0,30.7649,30.774,30.7376,30.7467,80045.0
2018-07-11 15:55:00,33.8,33.82,33.77,33.77,189627.0,30.7467,30.7649,30.7194,30.7194,189627.0
2018-07-12 09:30:00,34.16,34.26,34.03,34.2,128909.0,31.0741,31.1651,30.9559,31.1105,128909.0
2018-07-12 09:35:00,34.21,34.22,34.15,34.17,162121.0,31.1196,31.1287,31.065,31.0832,162121.0
2018-07-12 09:40:00,34.18,34.18,34.15,34.16,103731.0,31.0923,31.0923,31.065,31.0741,103731.0
2018-07-12 09:45:00,34.16,34.17,34.09,34.1,298577.0,31.0741,31.0832,31.0105,31.0196,298577.0
2018-07-12 09:50:00,34.11,34.14,34.09,34.14,144937.0,31.0287,31.0559,31.0105,31.0559,144937.0
2018-07-12 09:55:00,34.14,34.16,34.13,34.15,91662.0,31.0559,31.0741,31.0469,31.065,91662.0
2018-07-12 10:00:00,34.15,34.19,34.14,34.19,66828.0,31.065,31.1014,31.0559,31.1014,66828.0
2018-07-12 10:05:00,34.19,34.19,34.16,34.17,57824.0,31.1014,31.1014,31.0741,31.0832,57824.0
2018-07-12 10:10:00,34.17,34.18,34.16,34.17,95776.0,31.0832,31.0923,31.0741,31.0832,95776.0
2018-07-12 10:15:00,34.16,34.17,34.16,34.16,15024.0,31.0741,31.0832,31.0741,31.0741,15024.0
2018-07-12 10:20:00,34.16,34.17,34.15,34.16,102721.0,31.0741,31.0832,31.065,31.0741,102721.0
2018-07-12 10:25:00,34.16,34.17,34.14,34.17,104766.0,31.0741,31.0832,31.0559,31.0832,104766.0
2018-07-12 10:30:00,34.17,34.19,34.17,34.19,45599.0,31.0832,31.1014,31.0832,31.1014,45599.0
2018-07-12 10:35:00,34.19,34.21,34.18,34.2,77979.0,31.1014,31.1196,31.0923,31.1105,77979.0
2018-07-12 10:40:00,34.2,34.2,34.16,34.16,50757.0,31.1105,31.1105,31.0741,31.0741,50757.0
2018-07-12 10:45:00,34.16,34.16,34.14,34.16,32936.0,31.0741,31.0741,31.0559,31.0741,32936.0
2018-07-12 10:50:00,34.16,34.18,34.15,34.17,22726.0,31.0741,31.0923,31.065,31.0832,22726.0
2018-07-12 10:55:00,34.17,34.19,34.15,34.18,33562.0,31.0832,31.1014,31.065,31.0923,33562.0
2018-07-12 11:00:00,34.19,34.21,34.18,34.2,43496.0,31.1014,31.1196,31.0923,31.1105,43496.0
2018-07-12 11:05:00,34.2,34.21,34.19,34.2,19364.0,31.1105,31.1196,31.1014,31.1105,19364.0
2018-07-12 11:10:00,34.2,34.2,34.18,34.19,20559.0,31.1105,31.1105,31.0923,31.1014,20559.0
2018-07-12 11:15:00,34.19,34.21,34.18,34.19,93930.0,31.1014,31.1196,31.0923,31.1014,93930.0
2018-07-12 11:20:00,34.19,34.21,34.19,34.2,9600.0,31.1014,31.1196,31.1014,31.1105,9600.0
2018-07-12 11:25:00,34.2,34.24,34.2,34.23,36143.0,31.1105,31.1469,31.1105,31.1378,36143.0
2018-07-12 11:30:00,34.23,34.24,34.22,34.22,15841.0,31.1378,31.1469,31.1287,31.1287,15841.0
2018-07-12 11:35:00,34.22,34.24,34.19,34.23,25838.0,31.1287,31.1469,31.1014,31.1378,25838.0
2018-07-12 11:40:00,34.23,34.25,34.22,34.25,82734.0,31.1378,31.156,31.1287,31.156,82734.0
2018-07-12 11:45:00,34.25,34.26,34.24,34.24,114028.0,31.156,31.1651,31.1469,31.1469,114028.0
2018-07-12 11:50:00,34.25,34.25,34.22,34.23,78909.0,31.156,31.156,31.1287,31.1378,78909.0
2018-07-12 11:55:00,34.23,34.28,34.23,34.27,12212.0,31.1378,31.1833,31.1378,31.1742,12212.0
2018-07-12 12:00:00,34.27,34.28,34.25,34.27,27748.0,31.1742,31.1833,31.156,31.1742,27748.0
2018-07-12 12:05:00,34.27,34.27,34.26,34.27,5681.0,31.1742,31.1742,31.1651,31.1742,5681.0
2018-07-12 12:10:00,34.27,34.28,34.26,34.27,19743.0,31.1742,31.1833,31.1651,31.1742,19743.0
2018-07-12 12:15:00,34.27,34.27,34.26,34.26,3750.0,31.1742,31.1742,31.1651,31.1651,3750.0
2018-07-12 12:20:00,34.26,34.27,34.25,34.27,61907.0,31.1651,31.1742,31.156,31.1742,61907.0
2018-07-12 12:25:00,34.27,34.27,34.26,34.27,6585.0,31.1742,31.1742,31.1651,31.1742,6585.0
2018-07-12 12:30:00,34.27,34.27,34.26,34.26,4422.0,31.1742,31.1742,31.1651,31.1651,4422.0
2018-07-12 12:35:00,34.26,34.27,34.26,34.26,8120.0,31.1651,31.1742,31.1651,31.1651,8120.0
2018-07-12 12:40:00,34.27,34.27,34.2,34.23,37458.0,31.1742,31.1742,31.1105,31.1378,37458.0
2018-07-12 12:45:00,34.23,34.26,34.23,34.25,35978.0,31.1378,31.1651,31.1378,31.156,35978.0
2018-07-12 12:50:00,34.25,34.26,34.25,34.26,5687.0,31.156,31.1651,31.156,31.1651,5687.0
2018-07-12 12:55:00,34.26,34.27,34.25,34.25,21053.0,31.1651,31.1742,31.156,31.156,21053.0
2018-07-12 13:00:00,34.25,34.27,34.25,34.26,5448.0,31.156,31.1742,31.156,31.1651,5448.0
2018-07-12 13:05:00,34.26,34.27,34.25,34.25,15547.0,31.1651,31.1742,31.156,31.156,15547.0
2018-07-12 13:10:00,34.25,34.25,34.24,34.25,2323.0,31.156,31.156,31.1469,31.156,2323.0
2018-07-12 13:15:00,34.25,34.25,34.24,34.24,3900.0,31.156,31.156,31.1469,31.1469,3900.0
2018-07-12 13:20:00,34.24,34.25,34.22,34.25,22284.0,31.1469,31.156,31.1287,31.156,22284.0
2018-07-12 13:25:00,34.25,34.27,34.23,34.27,37662.0,31.156,31.1742,31.1378,31.1742,37662.0
2018-07-12 13:30:00,34.27,34.27,34.24,34.25,14912.0,31.1742,31.1742,31.1469,31.156,14912.0
2018-07-12 13:35:00,34.25,34.26,34.25,34.26,5749.0,31.156,31.1651,31.156,31.1651,5749.0
2018-07-12 13:40:00,34.27,34.27,34.24,34.25,26540.0,31.1742,31.1742,31.1469,31.156,26540.0
2018-07-12 13:45:00,34.25,34.25,34.22,34.23,23832.0,31.156,31.156,31.1287,31.1378,23832.0
2018-07-12 13:50:00,34.23,34.24,34.21,34.23,53064.0,31.1378,31.1469,31.1196,31.1378,53064.0
2018-07-12 13:55:00,34.23,34.24,34.22,34.23,27318.0,31.1378,31.1469,31.1287,31.1378,27318.0
2018-07-12 14:00:00,34.23,34.24,34.22,34.24,19655.0,31.1378,31.1469,31.1287,31.1469,19655.0
2018-07-12 14:05:00,34.24,34.25,34.23,34.24,28039.0,31.1469,31.156,31.1378,31.1469,28039.0
2018-07-12 14:10:00,34.24,34.24,34.21,34.22,10179.0,31.1469,31.1469,31.1196,31.1287,10179.0
2018-07-12 14:15:00,34.22,34.22,34.21,34.21,38575.0,31.1287,31.1287,31.1196,31.1196,38575.0
2018-07-12 14:20:00,34.21,34.22,34.21,34.22,7530.0,31.1196,31.1287,31.1196,31.1287,7530.0
2018-07-12 14:25:00,34.22,34.22,34.21,34.22,6805.0,31.1287,31.1287,31.1196,31.1287,6805.0
2018-07-12 14:30:00,34.21,34.22,34.2,34.21,16087.0,31.1196,31.1287,31.1105,31.1196,16087.0
2018-07-12 14:35:00,34.21,34.22,34.19,34.2,23312.0,31.1196,31.1287,31.1014,31.1105,23312.0
2018-07-12 14:40:00,34.2,34.21,34.19,34.2,7240.0,31.1105,31.1196,31.1014,31.1105,7240.0
2018-07-12 14:45:00,34.19,34.2,34.19,34.2,5100.0,31.1014,31.1105,31.1014,31.1105,5100.0
2018-07-12 14:50:00,34.2,34.2,34.19,34.2,8521.0,31.1105,31.1105,31.1014,31.1105,8521.0
2018-07-12 14:55:00,34.19,34.21,34.19,34.2,17489.0,31.1014,31.1196,31.1014,31.1105,17489.0
2018-07-12 15:00:00,34.2,34.22,34.2,34.22,8412.0,31.1105,31.1287,31.1105,31.1287,8412.0
2018-07-12 15:05:00,34.22,34.22,34.2,34.2,11496.0,31.1287,31.1287,31.1105,31.1105,11496.0
2018-07-12 15:10:00,34.2,34.21,34.18,34.2,102237.0,31.1105,31.1196,31.0923,31.1105,102237.0
2018-07-12 15:15:00,34.2,34.21,34.19,34.2,15439.0,31.1105,31.1196,31.1014,31.1105,15439.0
2018-07-12 15:20:00,34.2,34.21,34.13,34.14,167524.0,31.1105,31.1196,31.0469,31.0559,167524.0
2018-07-12 15:25:00,34.14,34.18,34.14,34.18,40258.0,31.0559,31.0923,31.0559,31.0923,40258.0
2018-07-12 15:30:00,34.18,34.2,34.17,34.19,11451.0,31.0923,31.1105,31.0832,31.1014,11451.0
2018-07-12 15:35:00,34.19,34.2,34.18,34.19,34541.0,31.1014,31.1105,31.0923,31.1014,34541.0
2018-07-12 15:40:00,34.19,34.2,34.17,34.19,19732.0,31.1014,31.1105,31.0832,31.1014,19732.0
2018-07-12 15:45:00,34.19,34.2,34.18,34.19,56282.0,31.1014,31.1105,31.0923,31.1014,56282.0
2018-07-12 15:50:00,34.18,34.21,34.18,34.19,91522.0,31.0923,31.1196,31.0923,31.1014,91522.0
2018-07-12 15:55:00,34.2,34.25,34.19,34.24,376914.0,31.1105,31.156,31.1014,31.1469,376914.0
2018-07-13 09:30:00,34.22,34.22,34.06,34.12,69485.0,31.1287,31.1287,30.9832,31.0378,69485.0
2018-07-13 09:35:00,34.12,34.15,34.1,34.12,31160.0,31.0378,31.065,31.0196,31.0378,31160.0
2018-07-13 09:40:00,34.13,34.13,34.09,34.09,66436.0,31.0469,31.0469,31.0105,31.0105,66436.0
2018-07-13 09:45:00,34.09,34.1,34.07,34.09,74660.0,31.0105,31.0196,30.9923,31.0105,74660.0
2018-07-13 09:50:00,34.09,34.1,34.07,34.08,41042.0,31.0105,31.0196,30.9923,31.0014,41042.0
2018-07-13 09:55:00,34.07,34.08,34.06,34.07,27569.0,30.9923,31.0014,30.9832,30.9923,27569.0
2018-07-13 10:00:00,34.07,34.11,34.06,34.11,85869.0,30.9923,31.0287,30.9832,31.0287,85869.0
2018-07-13 10:05:00,34.11,34.12,34.09,34.11,36625.0,31.0287,31.0378,31.0105,31.0287,36625.0
2018-07-13 10:10:00,34.11,34.12,34.09,34.11,66023.0,31.0287,31.0378,31.0105,31.0287,66023.0
2018-07-13 10:15:00,34.1,34.11,34.09,34.1,11169.0,31.0196,31.0287,31.0105,31.0196,11169.0
2018-07-13 10:20:00,34.1,34.11,34.09,34.11,36141.0,31.0196,31.0287,31.0105,31.0287,36141.0
2018-07-13 10:25:00,34.11,34.11,34.09,34.1,24843.0,31.0287,31.0287,31.0105,31.0196,24843.0
2018-07-13 10:30:00,34.1,34.1,34.07,34.08,55606.0,31.0196,31.0196,30.9923,31.0014,55606.0
2018-07-13 10:35:00,34.08,34.09,34.07,34.08,68214.0,31.0014,31.0105,30.9923,31.0014,68214.0
2018-07-13 10:40:00,34.08,34.1,34.07,34.09,72133.0,31.0014,31.0196,30.9923,31.0105,72133.0
2018-07-13 10:45:00,34.09,34.1,34.08,34.09,38597.0,31.0105,31.0196,31.0014,31.0105,38597.0
2018-07-13 10:50:00,34.09,34.12,34.09,34.12,48783.0,31.0105,31.0378,31.0105,31.0378,48783.0
2018-07-13 10:55:00,34.11,34.12,34.1,34.11,65344.0,31.0287,31.0378,31.0196,31.0287,65344.0
2018-07-13 11:00:00,34.12,34.13,34.11,34.12,37840.0,31.0378,31.0469,31.0287,31.0378,37840.0
2018-07-13 11:05:00,34.12,34.13,34.11,34.12,58921.0,31.0378,31.0469,31.0287,31.0378,58921.0
2018-07-13 11:10:00,34.12,34.14,34.12,34.12,19664.0,31.0378,31.0559,31.0378,31.0378,19664.0
2018-07-13 11:15:00,34.13,34.13,34.12,34.13,6397.0,31.0469,31.0469,31.0378,31.0469,6397.0
2018-07-13 11:20:00,34.13,34.13,34.11,34.13,20762.0,31.0469,31.0469,31.0287,31.0469,20762.0
2018-07-13 11:25:00,34.13,34.15,34.13,34.14,32474.0,31.0469,31.065,31.0469,31.0559,32474.0
2018-07-13 11:30:00,34.14,34.16,34.13,34.14,46789.0,31.0559,31.0741,31.0469,31.0559,46789.0
2018-07-13 11:35:00,34.14,34.16,34.13,34.15,19005.0,31.0559,31.0741,31.0469,31.065,19005.0
2018-07-13 11:40:00,34.15,34.16,34.12,34.16,25698.0,31.065,31.0741,31.0378,31.0741,25698.0
2018-07-13 11:45:00,34.16,34.16,34.12,34.14,15348.0,31.0741,31.0741,31.0378,31.0559,15348.0
2018-07-13 11:50:00,34.14,34.14,34.13,34.14,4865.0,31.0559,31.0559,31.0469,31.0559,4865.0
2018-07-13 11:55:00,34.14,34.15,34.13,34.14,6571.0,31.0559,31.065,31.0469,31.0559,6571.0
2018-07-13 12:00:00,34.14,34.14,34.13,34.14,6356.0,31.0559,31.0559,31.0469,31.0559,6356.0
2018-07-13 12:05:00,34.14,34.15,34.12,34.14,57280.0,31.0559,31.065,31.0378,31.0559,57280.0
2018-07-13 12:10:00,34.14,34.14,34.13,34.14,7295.0,31.0559,31.0559,31.0469,31.0559,7295.0
2018-07-13 12:15:00,34.14,34.15,34.13,34.15,6000.0,31.0559,31.065,31.0469,31.065,6000.0
2018-07-13 12:20:00,34.15,34.15,34.12,34.13,16716.0,31.065,31.065,31.0378,31.0469,16716.0
2018-07-13 12:25:00,34.13,34.14,34.12,34.14,39000.0,31.0469,31.0559,31.0378,31.0559,39000.0
2018-07-13 12:30:00,34.13,34.14,34.12,34.12,23405.0,31.0469,31.0559,31.0378,31.0378,23405.0
2018-07-13 12:35:00,34.13,34.14,34.12,34.13,2600.0,31.0469,31.0559,31.0378,31.0469,2600.0
2018-07-13 12:40:00,34.14,34.14,34.13,34.14,2700.0,31.0559,31.0559,31.0469,31.0559,2700.0
2018-07-13 12:45:00,34.14,34.14,34.13,34.14,9159.0,31.0559,31.0559,31.0469,31.0559,9159.0
2018-07-13 12:50:00,34.14,34.15,34.12,34.15,19408.0,31.0559,31.065,31.0378,31.065,19408.0
2018-07-13 12:55:00,34.15,34.16,34.14,34.15,5253.0,31.065,31.0741,31.0559,31.065,5253.0
2018-07-13 13:00:00,34.15,34.16,34.14,34.15,6723.0,31.065,31.0741,31.0559,31.065,6723.0
2018-07-13 13:05:00,34.15,34.15,34.13,34.13,16545.0,31.065,31.065,31.0469,31.0469,16545.0
2018-07-13 13:10:00,34.13,34.14,34.12,34.13,6800.0,31.0469,31.0559,31.0378,31.0469,6800.0
2018-07-13 13:15:00,34.13,34.13,34.11,34.12,11911.0,31.0469,31.0469,31.0287,31.0378,11911.0
2018-07-13 13:20:00,34.12,34.12,34.11,34.11,22988.0,31.0378,31.0378,31.0287,31.0287,22988.0
2018-07-13 13:25:00,34.12,34.13,34.11,34.13,16554.0,31.0378,31.0469,31.0287,31.0469,16554.0
2018-07-13 13:30:00,34.13,34.13,34.12,34.12,3912.0,31.0469,31.0469,31.0378,31.0378,3912.0
2018-07-13 13:35:00,34.12,34.13,34.11,34.12,11971.0,31.0378,31.0469,31.0287,31.0378,11971.0
2018-07-13 13:40:00,34.12,34.12,34.11,34.12,14413.0,31.0378,31.0378,31.0287,31.0378,14413.0
2018-07-13 13:45:00,34.12,34.12,34.11,34.12,5932.0,31.0378,31.0378,31.0287,31.0378,5932.0
2018-07-13 13:50:00,34.12,34.12,34.11,34.12,10769.0,31.0378,31.0378,31.0287,31.0378,10769.0
2018-07-13 13:55:00,34.12,34.14,34.12,34.13,13043.0,31.0378,31.0559,31.0378,31.0469,13043.0
2018-07-13 14:00:00,34.13,34.13,34.12,34.13,3900.0,31.0469,31.0469,31.0378,31.0469,3900.0
2018-07-13 14:05:00,34.13,34.13,34.12,34.12,5400.0,31.0469,31.0469,31.0378,31.0378,5400.0
2018-07-13 14:10:00,34.13,34.13,34.12,34.13,8951.0,31.0469,31.0469,31.0378,31.0469,8951.0
2018-07-13 14:15:00,34.13,34.13,34.12,34.12,8900.0,31.0469,31.0469,31.0378,31.0378,8900.0
2018-07-13 14:20:00,34.13,34.13,34.12,34.13,11512.0,31.0469,31.0469,31.0378,31.0469,11512.0
2018-07-13 14:25:00,34.13,34.13,34.11,34.12,20150.0,31.0469,31.0469,31.0287,31.0378,20150.0
2018-07-13 14:30:00,34.12,34.12,34.11,34.11,31357.0,31.0378,31.0378,31.0287,31.0287,31357.0
2018-07-13 14:35:00,34.11,34.12,34.11,34.11,3401.0,31.0287,31.0378,31.0287,31.0287,3401.0
2018-07-13 14:40:00,34.12,34.12,34.11,34.11,13000.0,31.0378,31.0378,31.0287,31.0287,13000.0
2018-07-13 14:45:00,34.12,34.12,34.1,34.11,26693.0,31.0378,31.0378,31.0196,31.0287,26693.0
2018-07-13 14:50:00,34.11,34.11,34.09,34.11,58768.0,31.0287,31.0287,31.0105,31.0287,58768.0
2018-07-13 14:55:00,34.11,34.11,34.09,34.09,28491.0,31.0287,31.0287,31.0105,31.0105,28491.0
2018-07-13 15:00:00,34.1,34.11,34.1,34.11,5833.0,31.0196,31.0287,31.0196,31.0287,5833.0
2018-07-13 15:05:00,34.11,34.12,34.1,34.12,17091.0,31.0287,31.0378,31.0196,31.0378,17091.0
2018-07-13 15:10:00,34.12,34.12,34.1,34.11,41177.0,31.0378,31.0378,31.0196,31.0287,41177.0
2018-07-13 15:15:00,34.11,34.12,34.1,34.12,17796.0,31.0287,31.0378,31.0196,31.0378,17796.0
2018-07-13 15:20:00,34.12,34.12,34.09,34.09,19797.0,31.0378,31.0378,31.0105,31.0105,19797.0
2018-07-13 15:25:00,34.09,34.1,34.09,34.1,5453.0,31.0105,31.0196,31.0105,31.0196,5453.0
2018-07-13 15:30:00,34.1,34.11,34.09,34.11,7675.0,31.0196,31.0287,31.0105,31.0287,7675.0
2018-07-13 15:35:00,34.11,34.11,34.1,34.11,7511.0,31.0287,31.0287,31.0196,31.0287,7511.0
2018-07-13 15:40:00,34.11,34.11,34.1,34.1,11034.0,31.0287,31.0287,31.0196,31.0196,11034.0
2018-07-13 15:45:00,34.1,34.11,34.09,34.1,29215.0,31.0196,31.0287,31.0105,31.0196,29215.0
2018-07-13 15:50:00,34.09,34.1,34.09,34.1,12680.0,31.0105,31.0196,31.0105,31.0196,12680.0
2018-07-13 15:55:00,34.09,34.14,34.09,34.1,149168.0,31.0105,31.0559,31.0105,31.0196,149168.0
2018-07-16 09:30:00,33.8,33.81,33.68,33.72,95346.0,30.7467,30.7558,30.6375,30.6739,95346.0
2018-07-16 09:35:00,33.71,33.74,33.71,33.73,28192.0,30.6648,30.6921,30.6648,30.683,28192.0
2018-07-16 09:40:00,33.73,33.74,33.7,33.74,42545.0,30.683,30.6921,30.6557,30.6921,42545.0
2018-07-16 09:45:00,33.73,33.74,33.7,33.73,15224.0,30.683,30.6921,30.6557,30.683,15224.0
2018-07-16 09:50:00,33.73,33.73,33.7,33.7,60235.0,30.683,30.683,30.6557,30.6557,60235.0
2018-07-16 09:55:00,33.7,33.73,33.7,33.71,12690.0,30.6557,30.683,30.6557,30.6648,12690.0
2018-07-16 10:00:00,33.71,33.73,33.7,33.71,19710.0,30.6648,30.683,30.6557,30.6648,19710.0
2018-07-16 10:05:00,33.7,33.72,33.69,33.7,19043.0,30.6557,30.6739,30.6466,30.6557,19043.0
2018-07-16 10:10:00,33.7,33.71,33.68,33.68,32896.0,30.6557,30.6648,30.6375,30.6375,32896.0
2018-07-16 10:15:00,33.68,33.7,33.67,33.69,98126.0,30.6375,30.6557,30.6284,30.6466,98126.0
2018-07-16 10:20:00,33.69,33.69,33.65,33.66,74873.0,30.6466,30.6466,30.6102,30.6193,74873.0
2018-07-16 10:25:00,33.66,33.68,33.66,33.68,6800.0,30.6193,30.6375,30.6193,30.6375,6800.0
2018-07-16 10:30:00,33.68,33.7,33.67,33.69,42910.0,30.6375,30.6557,30.6284,30.6466,42910.0
2018-07-16 10:35:00,33.69,33.71,33.68,33.69,15941.0,30.6466,30.6648,30.6375,30.6466,15941.0
2018-07-16 10:40:00,33.69,33.69,33.67,33.68,17962.0,30.6466,30.6466,30.6284,30.6375,17962.0
2018-07-16 10:45:00,33.68,33.68,33.66,33.66,21386.0,30.6375,30.6375,30.6193,30.6193,21386.0
2018-07-16 10:50:00,33.66,33.69,33.65,33.66,31472.0,30.6193,30.6466,30.6102,30.6193,31472.0
2018-07-16 10:55:00,33.66,33.67,33.64,33.65,19547.0,30.6193,30.6284,30.6011,30.6102,19547.0
2018-07-16 11:00:00,33.65,33.67,33.65,33.66,21998.0,30.6102,30.6284,30.6102,30.6193,21998.0
2018-07-16 11:05:00,33.66,33.67,33.65,33.66,12722.0,30.6193,30.6284,30.6102,30.6193,12722.0
2018-07-16 11:10:00,33.66,33.68,33.65,33.68,10251.0,30.6193,30.6375,30.6102,30.6375,10251.0
2018-07-16 11:15:00,33.67,33.69,33.67,33.68,26743.0,30.6284,30.6466,30.6284,30.6375,26743.0
2018-07-16 11:20:00,33.68,33.68,33.67,33.67,12201.0,30.6375,30.6375,30.6284,30.6284,12201.0
2018-07-16 11:25:00,33.68,33.68,33.67,33.68,3010.0,30.6375,30.6375,30.6284,30.6375,3010.0
2018-07-16 11:30:00,33.68,33.68,33.67,33.68,15854.0,30.6375,30.6375,30.6284,30.6375,15854.0
2018-07-16 11:35:00,33.68,33.69,33.67,33.69,13067.0,30.6375,30.6466,30.6284,30.6466,13067.0
2018-07-16 11:40:00,33.69,33.71,33.68,33.7,14400.0,30.6466,30.6648,30.6375,30.6557,14400.0
2018-07-16 11:45:00,33.7,33.71,33.68,33.7,38130.0,30.6557,30.6648,30.6375,30.6557,38130.0
2018-07-16 11:50:00,33.7,33.71,33.69,33.7,12312.0,30.6557,30.6648,30.6466,30.6557,12312.0
2018-07-16 11:55:00,33.7,33.71,33.7,33.7,10341.0,30.6557,30.6648,30.6557,30.6557,10341.0
2018-07-16 12:00:00,33.7,33.71,33.7,33.7,8703.0,30.6557,30.6648,30.6557,30.6557,8703.0
2018-07-16 12:05:00,33.7,33.72,33.7,33.7,16474.0,30.6557,30.6739,30.6557,30.6557,16474.0
2018-07-16 12:10:00,33.71,33.71,33.7,33.7,3840.0,30.6648,30.6648,30.6557,30.6557,3840.0
2018-07-16 12:15:00,33.7,33.71,33.7,33.71,4492.0,30.6557,30.6648,30.6557,30.6648,4492.0
2018-07-16 12:20:00,33.71,33.73,33.7,33.73,33984.0,30.6648,30.683,30.6557,30.683,33984.0
2018-07-16 12:25:00,33.73,33.77,33.73,33.75,79149.0,30.683,30.7194,30.683,30.7012,79149.0
2018-07-16 12:30:00,33.76,33.76,33.72,33.73,25525.0,30.7103,30.7103,30.6739,30.683,25525.0
2018-07-16 12:35:00,33.73,33.73,33.72,33.73,320.0,30.683,30.683,30.6739,30.683,320.0
2018-07-16 12:40:00,33.73,33.73,33.72,33.73,28440.0,30.683,30.683,30.6739,30.683,28440.0
2018-07-16 12:45:00,33.73,33.75,33.73,33.75,5655.0,30.683,30.7012,30.683,30.7012,5655.0
2018-07-16 12:50:00,33.75,33.75,33.74,33.75,3461.0,30.7012,30.7012,30.6921,30.7012,3461.0
2018-07-16 12:55:00,33.75,33.75,33.74,33.75,4900.0,30.7012,30.7012,30.6921,30.7012,4900.0
2018-07-16 13:00:00,33.75,33.75,33.74,33.75,6018.0,30.7012,30.7012,30.6921,30.7012,6018.0
2018-07-16 13:05:00,33.75,33.75,33.74,33.75,3418.0,30.7012,30.7012,30.6921,30.7012,3418.0
2018-07-16 13:10:00,33.74,33.75,33.74,33.75,19208.0,30.6921,30.7012,30.6921,30.7012,19208.0
2018-07-16 13:15:00,33.75,33.76,33.74,33.76,17069.0,30.7012,30.7103,30.6921,30.7103,17069.0
2018-07-16 13:20:00,33.76,33.77,33.75,33.76,13049.0,30.7103,30.7194,30.7012,30.7103,13049.0
2018-07-16 13:25:00,33.76,33.77,33.75,33.77,15048.0,30.7103,30.7194,30.7012,30.7194,15048.0
2018-07-16 13:30:00,33.77,33.78,33.76,33.77,4814.0,30.7194,30.7285,30.7103,30.7194,4814.0
2018-07-16 13:35:00,33.77,33.78,33.76,33.78,10474.0,30.7194,30.7285,30.7103,30.7285,10474.0
2018-07-16 13:40:00,33.78,33.8,33.78,33.8,20171.0,30.7285,30.7467,30.7285,30.7467,20171.0
2018-07-16 13:45:00,33.8,33.8,33.78,33.78,22442.0,30.7467,30.7467,30.7285,30.7285,22442.0
2018-07-16 13:50:00,33.77,33.78,33.76,33.77,37988.0,30.7194,30.7285,30.7103,30.7194,37988.0
2018-07-16 13:55:00,33.77,33.78,33.77,33.78,4160.0,30.7194,30.7285,30.7194,30.7285,4160.0
2018-07-16 14:00:00,33.77,33.78,33.76,33.76,9659.0,30.7194,30.7285,30.7103,30.7103,9659.0
2018-07-16 14:05:00,33.76,33.77,33.75,33.77,16710.0,30.7103,30.7194,30.7012,30.7194,16710.0
2018-07-16 14:10:00,33.77,33.77,33.76,33.77,4234.0,30.7194,30.7194,30.7103,30.7194,4234.0
2018-07-16 14:15:00,33.77,33.77,33.76,33.77,11876.0,30.7194,30.7194,30.7103,30.7194,11876.0
2018-07-16 14:20:00,33.77,33.78,33.76,33.77,18845.0,30.7194,30.7285,30.7103,30.7194,18845.0
2018-07-16 14:25:00,33.77,33.77,33.76,33.76,2069.0,30.7194,30.7194,30.7103,30.7103,2069.0
2018-07-16 14:30:00,33.76,33.77,33.75,33.76,4716.0,30.7103,30.7194,30.7012,30.7103,4716.0
2018-07-16 14:35:00,33.76,33.76,33.75,33.75,3500.0,30.7103,30.7103,30.7012,30.7012,3500.0
2018-07-16 14:40:00,33.76,33.76,33.74,33.74,30803.0,30.7103,30.7103,30.6921,30.6921,30803.0
2018-07-16 14:45:00,33.74,33.75,33.73,33.73,17898.0,30.6921,30.7012,30.683,30.683,17898.0
2018-07-16 14:50:00,33.73,33.76,33.73,33.76,52778.0,30.683,30.7103,30.683,30.7103,52778.0
2018-07-16 14:55:00,33.76,33.77,33.75,33.77,10439.0,30.7103,30.7194,30.7012,30.7194,10439.0
2018-07-16 15:00:00,33.77,33.78,33.76,33.77,29048.0,30.7194,30.7285,30.7103,30.7194,29048.0
2018-07-16 15:05:00,33.77,33.8,33.77,33.79,19648.0,30.7194,30.7467,30.7194,30.7376,19648.0
2018-07-16 15:10:00,33.79,33.8,33.78,33.8,17833.0,30.7376,30.7467,30.7285,30.7467,17833.0
2018-07-16 15:15:00,33.8,33.81,33.79,33.8,40947.0,30.7467,30.7558,30.7376,30.7467,40947.0
2018-07-16 15:20:00,33.8,33.82,33.8,33.81,80182.0,30.7467,30.7649,30.7467,30.7558,80182.0
2018-07-16 15:25:00,33.82,33.82,33.8,33.8,9687.0,30.7649,30.7649,30.7467,30.7467,9687.0
2018-07-16 15:30:00,33.8,33.81,33.79,33.8,23123.0,30.7467,30.7558,30.7376,30.7467,23123.0
2018-07-16 15:35:00,33.8,33.8,33.79,33.79,17120.0,30.7467,30.7467,30.7376,30.7376,17120.0
2018-07-16 15:40:00,33.8,33.8,33.79,33.8,16307.0,30.7467,30.7467,30.7376,30.7467,16307.0
2018-07-16 15:45:00,33.8,33.8,33.77,33.77,21687.0,30.7467,30.7467,30.7194,30.7194,21687.0
2018-07-16 15:50:00,33.77,33.79,33.77,33.79,68817.0,30.7194,30.7376,30.7194,30.7376,68817.0
2018-07-16 15:55:00,33.78,33.78,33.73,33.74,282751.0,30.7285,30.7285,30.683,30.6921,282751.0
2018-07-17 09:30:00,34.01,34.2,33.99,34.07,247591.0,30.9377,31.1105,30.9195,30.9923,247591.0
2018-07-17 09:35:00,34.07,34.1,34.06,34.08,83411.0,30.9923,31.0196,30.9832,31.0014,83411.0
2018-07-17 09:40:00,34.08,34.12,34.08,34.11,61512.0,31.0014,31.0378,31.0014,31.0287,61512.0
2018-07-17 09:45:00,34.11,34.13,34.11,34.12,42019.0,31.0287,31.0469,31.0287,31.0378,42019.0
2018-07-17 09:50:00,34.11,34.14,34.11,34.12,54321.0,31.0287,31.0559,31.0287,31.0378,54321.0
2018-07-17 09:55:00,34.12,34.12,34.1,34.11,16707.0,31.0378,31.0378,31.0196,31.0287,16707.0
2018-07-17 10:00:00,34.12,34.17,34.11,34.16,57851.0,31.0378,31.0832,31.0287,31.0741,57851.0
2018-07-17 10:05:00,34.16,34.17,34.14,34.15,32553.0,31.0741,31.0832,31.0559,31.065,32553.0
2018-07-17 10:10:00,34.16,34.17,34.15,34.17,16473.0,31.0741,31.0832,31.065,31.0832,16473.0
2018-07-17 10:15:00,34.16,34.19,34.16,34.19,43145.0,31.0741,31.1014,31.0741,31.1014,43145.0
2018-07-17 10:20:00,34.19,34.2,34.17,34.2,40856.0,31.1014,31.1105,31.0832,31.1105,40856.0
2018-07-17 10:25:00,34.2,34.22,34.19,34.21,49731.0,31.1105,31.1287,31.1014,31.1196,49731.0
2018-07-17 10:30:00,34.21,34.24,34.21,34.23,99030.0,31.1196,31.1469,31.1196,31.1378,99030.0
2018-07-17 10:35:00,34.23,34.25,34.21,34.24,61347.0,31.1378,31.156,31.1196,31.1469,61347.0
2018-07-17 10:40:00,34.23,34.24,34.2,34.23,86237.0,31.1378,31.1469,31.1105,31.1378,86237.0
2018-07-17 10:45:00,34.23,34.25,34.23,34.23,14089.0,31.1378,31.156,31.1378,31.1378,14089.0
2018-07-17 10:50:00,34.23,34.24,34.2,34.24,39435.0,31.1378,31.1469,31.1105,31.1469,39435.0
2018-07-17 10:55:00,34.23,34.3,34.23,34.28,122590.0,31.1378,31.2015,31.1378,31.1833,122590.0
2018-07-17 11:00:00,34.28,34.3,34.27,34.3,75853.0,31.1833,31.2015,31.1742,31.2015,75853.0
2018-07-17 11:05:00,34.3,34.32,34.29,34.31,97815.0,31.2015,31.2197,31.1924,31.2106,97815.0
2018-07-17 11:10:00,34.31,34.32,34.3,34.32,53158.0,31.2106,31.2197,31.2015,31.2197,53158.0
2018-07-17 11:15:00,34.32,34.35,34.31,34.34,113648.0,31.2197,31.247,31.2106,31.2379,113648.0
2018-07-17 11:20:00,34.34,34.35,34.33,34.34,44915.0,31.2379,31.247,31.2288,31.2379,44915.0
2018-07-17 11:25:00,34.33,34.35,34.33,34.35,38441.0,31.2288,31.247,31.2288,31.247,38441.0
2018-07-17 11:30:00,34.35,34.36,34.33,34.35,35378.0,31.247,31.2561,31.2288,31.247,35378.0
2018-07-17 11:35:00,34.34,34.36,34.32,34.32,66140.0,31.2379,31.2561,31.2197,31.2197,66140.0
2018-07-17 11:40:00,34.33,34.35,34.32,34.34,44968.0,31.2288,31.247,31.2197,31.2379,44968.0
2018-07-17 11:45:00,34.34,34.36,34.34,34.35,21960.0,31.2379,31.2561,31.2379,31.247,21960.0
2018-07-17 11:50:00,34.35,34.37,34.35,34.37,37314.0,31.247,31.2652,31.247,31.2652,37314.0
2018-07-17 11:55:00,34.37,34.38,34.36,34.37,9352.0,31.2652,31.2743,31.2561,31.2652,9352.0
2018-07-17 12:00:00,34.37,34.38,34.32,34.33,83614.0,31.2652,31.2743,31.2197,31.2288,83614.0
2018-07-17 12:05:00,34.33,34.33,34.31,34.33,46550.0,31.2288,31.2288,31.2106,31.2288,46550.0
2018-07-17 12:10:00,34.33,34.33,34.3,34.31,105658.0,31.2288,31.2288,31.2015,31.2106,105658.0
2018-07-17 12:15:00,34.32,34.34,34.31,34.34,38805.0,31.2197,31.2379,31.2106,31.2379,38805.0
2018-07-17 12:20:00,34.34,34.35,34.33,34.35,39086.0,31.2379,31.247,31.2288,31.247,39086.0
2018-07-17 12:25:00,34.34,34.36,34.34,34.36,29695.0,31.2379,31.2561,31.2379,31.2561,29695.0
2018-07-17 12:30:00,34.36,34.36,34.34,34.34,21482.0,31.2561,31.2561,31.2379,31.2379,21482.0
2018-07-17 12:35:00,34.34,34.35,34.32,34.33,11531.0,31.2379,31.247,31.2197,31.2288,11531.0
2018-07-17 12:40:00,34.33,34.34,34.32,34.34,16480.0,31.2288,31.2379,31.2197,31.2379,16480.0
2018-07-17 12:45:00,34.33,34.34,34.32,34.33,17258.0,31.2288,31.2379,31.2197,31.2288,17258.0
2018-07-17 12:50:00,34.33,34.34,34.32,34.34,13878.0,31.2288,31.2379,31.2197,31.2379,13878.0
2018-07-17 12:55:00,34.34,34.34,34.31,34.32,9669.0,31.2379,31.2379,31.2106,31.2197,9669.0
2018-07-17 13:00:00,34.31,34.34,34.31,34.34,11926.0,31.2106,31.2379,31.2106,31.2379,11926.0
2018-07-17 13:05:00,34.34,34.35,34.33,34.34,30752.0,31.2379,31.247,31.2288,31.2379,30752.0
2018-07-17 13:10:00,34.34,34.35,34.34,34.34,7128.0,31.2379,31.247,31.2379,31.2379,7128.0
2018-07-17 13:15:00,34.34,34.35,34.34,34.35,5014.0,31.2379,31.247,31.2379,31.247,5014.0
2018-07-17 13:20:00,34.34,34.35,34.34,34.35,11689.0,31.2379,31.247,31.2379,31.247,11689.0
2018-07-17 13:25:00,34.34,34.35,34.34,34.34,43443.0,31.2379,31.247,31.2379,31.2379,43443.0
2018-07-17 13:30:00,34.35,34.36,34.34,34.34,51672.0,31.247,31.2561,31.2379,31.2379,51672.0
2018-07-17 13:35:00,34.34,34.35,34.34,34.34,6300.0,31.2379,31.247,31.2379,31.2379,6300.0
2018-07-17 13:40:00,34.34,34.35,34.31,34.34,27473.0,31.2379,31.247,31.2106,31.2379,27473.0
2018-07-17 13:45:00,34.34,34.37,34.34,34.36,28066.0,31.2379,31.2652,31.2379,31.2561,28066.0
2018-07-17 13:50:00,34.36,34.36,34.33,34.34,26550.0,31.2561,31.2561,31.2288,31.2379,26550.0
2018-07-17 13:55:00,34.35,34.35,34.33,34.34,9670.0,31.247,31.247,31.2288,31.2379,9670.0
2018-07-17 14:00:00,34.34,34.35,34.32,34.32,12856.0,31.2379,31.247,31.2197,31.2197,12856.0
2018-07-17 14:05:00,34.33,34.36,34.32,34.35,19031.0,31.2288,31.2561,31.2197,31.247,19031.0
2018-07-17 14:10:00,34.34,34.34,34.33,34.34,5498.0,31.2379,31.2379,31.2288,31.2379,5498.0
2018-07-17 14:15:00,34.34,34.35,34.33,34.34,16136.0,31.2379,31.247,31.2288,31.2379,16136.0
2018-07-17 14:20:00,34.34,34.35,34.33,34.34,13663.0,31.2379,31.247,31.2288,31.2379,13663.0
2018-07-17 14:25:00,34.35,34.36,34.34,34.34,12443.0,31.247,31.2561,31.2379,31.2379,12443.0
2018-07-17 14:30:00,34.34,34.36,34.34,34.36,9239.0,31.2379,31.2561,31.2379,31.2561,9239.0
2018-07-17 14:35:00,34.36,34.37,34.35,34.36,20921.0,31.2561,31.2652,31.247,31.2561,20921.0
2018-07-17 14:40:00,34.36,34.37,34.35,34.36,12524.0,31.2561,31.2652,31.247,31.2561,12524.0
2018-07-17 14:45:00,34.36,34.37,34.35,34.36,14147.0,31.2561,31.2652,31.247,31.2561,14147.0
2018-07-17 14:50:00,34.36,34.36,34.33,34.36,36686.0,31.2561,31.2561,31.2288,31.2561,36686.0
2018-07-17 14:55:00,34.35,34.36,34.33,34.34,10629.0,31.247,31.2561,31.2288,31.2379,10629.0
2018-07-17 15:00:00,34.33,34.35,34.33,34.34,6400.0,31.2288,31.247,31.2288,31.2379,6400.0
2018-07-17 15:05:00,34.34,34.36,34.34,34.36,21959.0,31.2379,31.2561,31.2379,31.2561,21959.0
2018-07-17 15:10:00,34.36,34.36,34.35,34.36,11455.0,31.2561,31.2561,31.247,31.2561,11455.0
2018-07-17 15:15:00,34.36,34.36,34.35,34.36,13330.0,31.2561,31.2561,31.247,31.2561,13330.0
2018-07-17 15:20:00,34.36,34.39,34.35,34.38,40487.0,31.2561,31.2834,31.247,31.2743,40487.0
2018-07-17 15:25:00,34.38,34.38,34.36,34.36,23567.0,31.2743,31.2743,31.2561,31.2561,23567.0
2018-07-17 15:30:00,34.36,34.36,34.35,34.36,15943.0,31.2561,31.2561,31.247,31.2561,15943.0
2018-07-17 15:35:00,34.36,34.36,34.35,34.36,5525.0,31.2561,31.2561,31.247,31.2561,5525.0
2018-07-17 15:40:00,34.36,34.37,34.35,34.37,14367.0,31.2561,31.2652,31.247,31.2652,14367.0
2018-07-17 15:45:00,34.37,34.37,34.35,34.36,23405.0,31.2652,31.2652,31.247,31.2561,23405.0
2018-07-17 15:50:00,34.35,34.36,34.33,34.33,46688.0,31.247,31.2561,31.2288,31.2288,46688.0
2018-07-17 15:55:00,34.34,34.37,34.33,34.36,344082.0,31.2379,31.2652,31.2288,31.2561,344082.0
2018-07-18 09:30:00,34.0,34.03,33.91,33.97,91262.0,30.9286,30.9559,30.8467,30.9013,91262.0
2018-07-18 09:35:00,33.97,33.98,33.93,33.95,79327.0,30.9013,30.9104,30.8649,30.8831,79327.0
2018-07-18 09:40:00,33.95,33.96,33.92,33.93,67248.0,30.8831,30.8922,30.8558,30.8649,67248.0
2018-07-18 09:45:00,33.93,33.94,33.91,33.94,53431.0,30.8649,30.874,30.8467,30.874,53431.0
2018-07-18 09:50:00,33.93,33.94,33.91,33.94,101211.0,30.8649,30.874,30.8467,30.874,101211.0
2018-07-18 09:55:00,33.94,33.94,33.92,33.93,23450.0,30.874,30.874,30.8558,30.8649,23450.0
2018-07-18 10:00:00,33.93,33.96,33.93,33.95,33278.0,30.8649,30.8922,30.8649,30.8831,33278.0
2018-07-18 10:05:00,33.95,33.98,33.94,33.96,110824.0,30.8831,30.9104,30.874,30.8922,110824.0
2018-07-18 10:10:00,33.96,33.97,33.94,33.95,27790.0,30.8922,30.9013,30.874,30.8831,27790.0
2018-07-18 10:15:00,33.94,33.95,33.93,33.94,31286.0,30.874,30.8831,30.8649,30.874,31286.0
2018-07-18 10:20:00,33.94,33.96,33.93,33.95,26528.0,30.874,30.8922,30.8649,30.8831,26528.0
2018-07-18 10:25:00,33.95,33.98,33.95,33.95,38790.0,30.8831,30.9104,30.8831,30.8831,38790.0
2018-07-18 10:30:00,33.95,33.97,33.94,33.97,20895.0,30.8831,30.9013,30.874,30.9013,20895.0
2018-07-18 10:35:00,33.97,33.99,33.96,33.98,17692.0,30.9013,30.9195,30.8922,30.9104,17692.0
2018-07-18 10:40:00,33.98,33.99,33.96,33.97,18201.0,30.9104,30.9195,30.8922,30.9013,18201.0
2018-07-18 10:45:00,33.96,33.97,33.95,33.95,25391.0,30.8922,30.9013,30.8831,30.8831,25391.0
2018-07-18 10:50:00,33.96,33.96,33.95,33.95,17813.0,30.8922,30.8922,30.8831,30.8831,17813.0
2018-07-18 10:55:00,33.95,33.97,33.95,33.97,15913.0,30.8831,30.9013,30.8831,30.9013,15913.0
2018-07-18 11:00:00,33.97,33.97,33.96,33.97,3554.0,30.9013,30.9013,30.8922,30.9013,3554.0
2018-07-18 11:05:00,33.97,34.01,33.96,34.01,70362.0,30.9013,30.9377,30.8922,30.9377,70362.0
2018-07-18 11:10:00,34.01,34.02,34.0,34.02,71303.0,30.9377,30.9468,30.9286,30.9468,71303.0
2018-07-18 11:15:00,34.01,34.04,34.01,34.01,80412.0,30.9377,30.965,30.9377,30.9377,80412.0
2018-07-18 11:20:00,34.02,34.02,34.0,34.01,8746.0,30.9468,30.9468,30.9286,30.9377,8746.0
2018-07-18 11:25:00,34.01,34.01,33.99,34.01,48249.0,30.9377,30.9377,30.9195,30.9377,48249.0
2018-07-18 11:30:00,34.01,34.04,34.01,34.04,38669.0,30.9377,30.965,30.9377,30.965,38669.0
2018-07-18 11:35:00,34.04,34.04,34.01,34.03,47354.0,30.965,30.965,30.9377,30.9559,47354.0
2018-07-18 11:40:00,34.03,34.03,34.01,34.02,26581.0,30.9559,30.9559,30.9377,30.9468,26581.0
2018-07-18 11:45:00,34.02,34.02,34.0,34.0,19430.0,30.9468,30.9468,30.9286,30.9286,19430.0
2018-07-18 11:50:00,34.0,34.02,33.99,34.02,17394.0,30.9286,30.9468,30.9195,30.9468,17394.0
2018-07-18 11:55:00,34.02,34.05,34.01,34.04,47002.0,30.9468,30.9741,30.9377,30.965,47002.0
2018-07-18 12:00:00,34.04,34.06,34.03,34.06,26204.0,30.965,30.9832,30.9559,30.9832,26204.0
2018-07-18 12:05:00,34.06,34.08,34.05,34.08,11247.0,30.9832,31.0014,30.9741,31.0014,11247.0
2018-07-18 12:10:00,34.08,34.08,34.06,34.07,26850.0,31.0014,31.0014,30.9832,30.9923,26850.0
2018-07-18 12:15:00,34.06,34.07,34.05,34.05,9785.0,30.9832,30.9923,30.9741,30.9741,9785.0
2018-07-18 12:20:00,34.06,34.06,34.05,34.05,10265.0,30.9832,30.9832,30.9741,30.9741,10265.0
2018-07-18 12:25:00,34.05,34.06,34.04,34.05,26650.0,30.9741,30.9832,30.965,30.9741,26650.0
2018-07-18 12:30:00,34.05,34.05,34.03,34.03,20365.0,30.9741,30.9741,30.9559,30.9559,20365.0
2018-07-18 12:35:00,34.02,34.03,34.02,34.03,2151.0,30.9468,30.9559,30.9468,30.9559,2151.0
2018-07-18 12:40:00,34.02,34.05,34.02,34.05,16340.0,30.9468,30.9741,30.9468,30.9741,16340.0
2018-07-18 12:45:00,34.05,34.07,34.04,34.07,23456.0,30.9741,30.9923,30.965,30.9923,23456.0
2018-07-18 12:50:00,34.07,34.07,34.05,34.07,35183.0,30.9923,30.9923,30.9741,30.9923,35183.0
2018-07-18 12:55:00,34.07,34.07,34.05,34.07,53347.0,30.9923,30.9923,30.9741,30.9923,53347.0
2018-07-18 13:00:00,34.07,34.08,34.05,34.08,19332.0,30.9923,31.0014,30.9741,31.0014,19332.0
2018-07-18 13:05:00,34.07,34.08,34.06,34.06,25231.0,30.9923,31.0014,30.9832,30.9832,25231.0
2018-07-18 13:10:00,34.07,34.07,34.05,34.06,5633.0,30.9923,30.9923,30.9741,30.9832,5633.0
2018-07-18 13:15:00,34.06,34.07,34.05,34.07,9740.0,30.9832,30.9923,30.9741,30.9923,9740.0
2018-07-18 13:20:00,34.07,34.09,34.06,34.09,27508.0,30.9923,31.0105,30.9832,31.0105,27508.0
2018-07-18 13:25:00,34.09,34.09,34.08,34.08,22980.0,31.0105,31.0105,31.0014,31.0014,22980.0
2018-07-18 13:30:00,34.08,34.08,34.07,34.08,2295.0,31.0014,31.0014,30.9923,31.0014,2295.0
2018-07-18 13:35:00,34.08,34.09,34.07,34.09,4513.0,31.0014,31.0105,30.9923,31.0105,4513.0
2018-07-18 13:40:00,34.09,34.09,34.07,34.08,3414.0,31.0105,31.0105,30.9923,31.0014,3414.0
2018-07-18 13:45:00,34.08,34.08,34.06,34.07,6810.0,31.0014,31.0014,30.9832,30.9923,6810.0
2018-07-18 13:50:00,34.06,34.06,34.04,34.06,28796.0,30.9832,30.9832,30.965,30.9832,28796.0
2018-07-18 13:55:00,34.05,34.06,34.03,34.05,31105.0,30.9741,30.9832,30.9559,30.9741,31105.0
2018-07-18 14:00:00,34.05,34.06,34.05,34.05,6269.0,30.9741,30.9832,30.9741,30.9741,6269.0
2018-07-18 14:05:00,34.05,34.06,34.05,34.05,4659.0,30.9741,30.9832,30.9741,30.9741,4659.0
2018-07-18 14:10:00,34.05,34.06,34.03,34.04,21690.0,30.9741,30.9832,30.9559,30.965,21690.0
2018-07-18 14:15:00,34.04,34.05,34.03,34.04,10604.0,30.965,30.9741,30.9559,30.965,10604.0
2018-07-18 14:20:00,34.05,34.05,34.04,34.05,3495.0,30.9741,30.9741,30.965,30.9741,3495.0
2018-07-18 14:25:00,34.05,34.05,34.04,34.05,7560.0,30.9741,30.9741,30.965,30.9741,7560.0
2018-07-18 14:30:00,34.05,34.05,34.04,34.05,7100.0,30.9741,30.9741,30.965,30.9741,7100.0
2018-07-18 14:35:00,34.04,34.07,34.04,34.07,20758.0,30.965,30.9923,30.965,30.9923,20758.0
2018-07-18 14:40:00,34.06,34.09,34.06,34.09,25365.0,30.9832,31.0105,30.9832,31.0105,25365.0
2018-07-18 14:45:00,34.09,34.1,34.08,34.1,15400.0,31.0105,31.0196,31.0014,31.0196,15400.0
2018-07-18 14:50:00,34.1,34.1,34.08,34.09,39285.0,31.0196,31.0196,31.0014,31.0105,39285.0
2018-07-18 14:55:00,34.1,34.11,34.09,34.1,21367.0,31.0196,31.0287,31.0105,31.0196,21367.0
2018-07-18 15:00:00,34.09,34.1,34.08,34.1,12004.0,31.0105,31.0196,31.0014,31.0196,12004.0
2018-07-18 15:05:00,34.1,34.1,34.09,34.09,11589.0,31.0196,31.0196,31.0105,31.0105,11589.0
2018-07-18 15:10:00,34.09,34.1,34.09,34.09,20402.0,31.0105,31.0196,31.0105,31.0105,20402.0
2018-07-18 15:15:00,34.1,34.1,34.09,34.09,11661.0,31.0196,31.0196,31.0105,31.0105,11661.0
2018-07-18 15:20:00,34.09,34.1,34.08,34.08,15205.0,31.0105,31.0196,31.0014,31.0014,15205.0
2018-07-18 15:25:00,34.08,34.08,34.07,34.08,21880.0,31.0014,31.0014,30.9923,31.0014,21880.0
2018-07-18 15:30:00,34.08,34.08,34.06,34.07,36162.0,31.0014,31.0014,30.9832,30.9923,36162.0
2018-07-18 15:35:00,34.07,34.07,34.05,34.05,24361.0,30.9923,30.9923,30.9741,30.9741,24361.0
2018-07-18 15:40:00,34.05,34.06,34.05,34.05,39599.0,30.9741,30.9832,30.9741,30.9741,39599.0
2018-07-18 15:45:00,34.05,34.08,34.05,34.07,60051.0,30.9741,31.0014,30.9741,30.9923,60051.0
2018-07-18 15:50:00,34.07,34.09,34.06,34.08,136122.0,30.9923,31.0105,30.9832,31.0014,136122.0
2018-07-18 15:55:00,34.08,34.09,34.04,34.06,327443.0,31.0014,31.0105,30.965,30.9832,327443.0
2018-07-19 09:30:00,33.69,33.72,33.64,33.71,42221.0,30.6466,30.6739,30.6011,30.6648,42221.0
2018-07-19 09:35:00,33.71,33.73,33.66,33.66,72328.0,30.6648,30.683,30.6193,30.6193,72328.0
2018-07-19 09:40:00,33.66,33.67,33.63,33.64,127054.0,30.6193,30.6284,30.592,30.6011,127054.0
2018-07-19 09:45:00,33.64,33.64,33.59,33.59,144299.0,30.6011,30.6011,30.5556,30.5556,144299.0
2018-07-19 09:50:00,33.6,33.61,33.56,33.57,56489.0,30.5647,30.5738,30.5283,30.5374,56489.0
2018-07-19 09:55:00,33.58,33.61,33.56,33.6,140125.0,30.5465,30.5738,30.5283,30.5647,140125.0
2018-07-19 10:00:00,33.6,33.62,33.6,33.61,47325.0,30.5647,30.5829,30.5647,30.5738,47325.0
2018-07-19 10:05:00,33.61,33.63,33.6,33.61,37768.0,30.5738,30.592,30.5647,30.5738,37768.0
2018-07-19 10:10:00,33.61,33.65,33.6,33.65,37635.0,30.5738,30.6102,30.5647,30.6102,37635.0
2018-07-19 10:15:00,33.65,33.65,33.62,33.65,57989.0,30.6102,30.6102,30.5829,30.6102,57989.0
2018-07-19 10:20:00,33.65,33.66,33.63,33.64,39284.0,30.6102,30.6193,30.592,30.6011,39284.0
2018-07-19 10:25:00,33.64,33.65,33.63,33.64,28896.0,30.6011,30.6102,30.592,30.6011,28896.0
2018-07-19 10:30:00,33.64,33.65,33.62,33.64,14022.0,30.6011,30.6102,30.5829,30.6011,14022.0
2018-07-19 10:35:00,33.63,33.65,33.62,33.64,50099.0,30.592,30.6102,30.5829,30.6011,50099.0
2018-07-19 10:40:00,33.64,33.65,33.62,33.63,69357.0,30.6011,30.6102,30.5829,30.592,69357.0
2018-07-19 10:45:00,33.63,33.66,33.63,33.64,56723.0,30.592,30.6193,30.592,30.6011,56723.0
2018-07-19 10:50:00,33.64,33.66,33.63,33.65,31570.0,30.6011,30.6193,30.592,30.6102,31570.0
2018-07-19 10:55:00,33.65,33.68,33.65,33.66,34985.0,30.6102,30.6375,30.6102,30.6193,34985.0
2018-07-19 11:00:00,33.66,33.66,33.65,33.66,29521.0,30.6193,30.6193,30.6102,30.6193,29521.0
2018-07-19 11:05:00,33.66,33.68,33.65,33.66,25854.0,30.6193,30.6375,30.6102,30.6193,25854.0
2018-07-19 11:10:00,33.66,33.67,33.64,33.67,32850.0,30.6193,30.6284,30.6011,30.6284,32850.0
2018-07-19 11:15:00,33.67,33.68,33.66,33.66,24970.0,30.6284,30.6375,30.6193,30.6193,24970.0
2018-07-19 11:20:00,33.66,33.68,33.66,33.67,15097.0,30.6193,30.6375,30.6193,30.6284,15097.0
2018-07-19 11:25:00,33.67,33.68,33.65,33.66,43980.0,30.6284,30.6375,30.6102,30.6193,43980.0
2018-07-19 11:30:00,33.66,33.66,33.63,33.66,62320.0,30.6193,30.6193,30.592,30.6193,62320.0
2018-07-19 11:35:00,33.66,33.69,33.65,33.68,44773.0,30.6193,30.6466,30.6102,30.6375,44773.0
2018-07-19 11:40:00,33.68,33.7,33.66,33.69,32847.0,30.6375,30.6557,30.6193,30.6466,32847.0
2018-07-19 11:45:00,33.69,33.71,33.68,33.7,37838.0,30.6466,30.6648,30.6375,30.6557,37838.0
2018-07-19 11:50:00,33.7,33.71,33.69,33.7,30690.0,30.6557,30.6648,30.6466,30.6557,30690.0
2018-07-19 11:55:00,33.69,33.71,33.69,33.7,23070.0,30.6466,30.6648,30.6466,30.6557,23070.0
2018-07-19 12:00:00,33.71,33.73,33.69,33.73,35323.0,30.6648,30.683,30.6466,30.683,35323.0
2018-07-19 12:05:00,33.73,33.73,33.7,33.72,50617.0,30.683,30.683,30.6557,30.6739,50617.0
2018-07-19 12:10:00,33.72,33.73,33.71,33.72,33514.0,30.6739,30.683,30.6648,30.6739,33514.0
2018-07-19 12:15:00,33.73,33.73,33.7,33.7,10521.0,30.683,30.683,30.6557,30.6557,10521.0
2018-07-19 12:20:00,33.7,33.71,33.69,33.7,24857.0,30.6557,30.6648,30.6466,30.6557,24857.0
2018-07-19 12:25:00,33.69,33.7,33.69,33.69,1500.0,30.6466,30.6557,30.6466,30.6466,1500.0
2018-07-19 12:30:00,33.7,33.7,33.69,33.7,1906.0,30.6557,30.6557,30.6466,30.6557,1906.0
2018-07-19 12:35:00,33.7,33.7,33.66,33.66,55248.0,30.6557,30.6557,30.6193,30.6193,55248.0
2018-07-19 12:40:00,33.66,33.66,33.63,33.65,58617.0,30.6193,30.6193,30.592,30.6102,58617.0
2018-07-19 12:45:00,33.64,33.64,33.62,33.63,23672.0,30.6011,30.6011,30.5829,30.592,23672.0
2018-07-19 12:50:00,33.63,33.64,33.62,33.64,5490.0,30.592,30.6011,30.5829,30.6011,5490.0
2018-07-19 12:55:00,33.64,33.65,33.63,33.65,9441.0,30.6011,30.6102,30.592,30.6102,9441.0
2018-07-19 13:00:00,33.65,33.74,33.63,33.68,113641.0,30.6102,30.6921,30.592,30.6375,113641.0
2018-07-19 13:05:00,33.68,33.76,33.68,33.75,71849.0,30.6375,30.7103,30.6375,30.7012,71849.0
2018-07-19 13:10:00,33.75,33.75,33.72,33.73,14885.0,30.7012,30.7012,30.6739,30.683,14885.0
2018-07-19 13:15:00,33.73,33.81,33.72,33.8,48570.0,30.683,30.7558,30.6739,30.7467,48570.0
2018-07-19 13:20:00,33.8,33.85,33.8,33.83,43931.0,30.7467,30.7921,30.7467,30.774,43931.0
2018-07-19 13:25:00,33.83,33.83,33.79,33.79,60119.0,30.774,30.774,30.7376,30.7376,60119.0
2018-07-19 13:30:00,33.79,33.82,33.79,33.8,31621.0,30.7376,30.7649,30.7376,30.7467,31621.0
2018-07-19 13:35:00,33.81,33.86,33.81,33.83,38502.0,30.7558,30.8012,30.7558,30.774,38502.0
2018-07-19 13:40:00,33.84,33.84,33.82,33.83,34081.0,30.783,30.783,30.7649,30.774,34081.0
2018-07-19 13:45:00,33.83,33.83,33.76,33.77,103908.0,30.774,30.774,30.7103,30.7194,103908.0
2018-07-19 13:50:00,33.77,33.78,33.73,33.76,56324.0,30.7194,30.7285,30.683,30.7103,56324.0
2018-07-19 13:55:00,33.76,33.78,33.75,33.77,19147.0,30.7103,30.7285,30.7012,30.7194,19147.0
2018-07-19 14:00:00,33.78,33.8,33.78,33.8,14529.0,30.7285,30.7467,30.7285,30.7467,14529.0
2018-07-19 14:05:00,33.8,33.81,33.78,33.79,20400.0,30.7467,30.7558,30.7285,30.7376,20400.0
2018-07-19 14:10:00,33.79,33.79,33.77,33.77,14549.0,30.7376,30.7376,30.7194,30.7194,14549.0
2018-07-19 14:15:00,33.77,33.8,33.77,33.8,8122.0,30.7194,30.7467,30.7194,30.7467,8122.0
2018-07-19 14:20:00,33.8,33.8,33.79,33.8,1973.0,30.7467,30.7467,30.7376,30.7467,1973.0
2018-07-19 14:25:00,33.8,33.81,33.79,33.81,12633.0,30.7467,30.7558,30.7376,30.7558,12633.0
2018-07-19 14:30:00,33.8,33.81,33.79,33.8,6382.0,30.7467,30.7558,30.7376,30.7467,6382.0
2018-07-19 14:35:00,33.8,33.8,33.78,33.78,11169.0,30.7467,30.7467,30.7285,30.7285,11169.0
2018-07-19 14:40:00,33.78,33.79,33.77,33.77,4917.0,30.7285,30.7376,30.7194,30.7194,4917.0
2018-07-19 14:45:00,33.77,33.78,33.76,33.77,8034.0,30.7194,30.7285,30.7103,30.7194,8034.0
2018-07-19 14:50:00,33.77,33.77,33.75,33.75,15365.0,30.7194,30.7194,30.7012,30.7012,15365.0
2018-07-19 14:55:00,33.75,33.78,33.75,33.78,34935.0,30.7012,30.7285,30.7012,30.7285,34935.0
2018-07-19 15:00:00,33.78,33.79,33.77,33.79,12117.0,30.7285,30.7376,30.7194,30.7376,12117.0
2018-07-19 15:05:00,33.79,33.79,33.77,33.77,18461.0,30.7376,30.7376,30.7194,30.7194,18461.0
2018-07-19 15:10:00,33.77,33.78,33.74,33.75,13552.0,30.7194,30.7285,30.6921,30.7012,13552.0
2018-07-19 15:15:00,33.75,33.76,33.74,33.76,32139.0,30.7012,30.7103,30.6921,30.7103,32139.0
2018-07-19 15:20:00,33.76,33.77,33.75,33.77,29232.0,30.7103,30.7194,30.7012,30.7194,29232.0
2018-07-19 15:25:00,33.77,33.77,33.75,33.76,9832.0,30.7194,30.7194,30.7012,30.7103,9832.0
2018-07-19 15:30:00,33.75,33.76,33.74,33.76,27012.0,30.7012,30.7103,30.6921,30.7103,27012.0
2018-07-19 15:35:00,33.76,33.76,33.73,33.74,37523.0,30.7103,30.7103,30.683,30.6921,37523.0
2018-07-19 15:40:00,33.74,33.76,33.72,33.75,41727.0,30.6921,30.7103,30.6739,30.7012,41727.0
2018-07-19 15:45:00,33.75,33.76,33.73,33.74,42962.0,30.7012,30.7103,30.683,30.6921,42962.0
2018-07-19 15:50:00,33.74,33.74,33.73,33.73,59805.0,30.6921,30.6921,30.683,30.683,59805.0
2018-07-19 15:55:00,33.73,33.75,33.71,33.71,274142.0,30.683,30.7012,30.6648,30.6648,274142.0
2018-07-20 09:30:00,33.91,34.04,33.9,33.94,68115.0,30.8467,30.965,30.8376,30.874,68115.0
2018-07-20 09:35:00,33.94,33.97,33.93,33.96,108228.0,30.874,30.9013,30.8649,30.8922,108228.0
2018-07-20 09:40:00,33.96,33.98,33.95,33.96,85031.0,30.8922,30.9104,30.8831,30.8922,85031.0
2018-07-20 09:45:00,33.95,33.98,33.95,33.95,82601.0,30.8831,30.9104,30.8831,30.8831,82601.0
2018-07-20 09:50:00,33.95,33.97,33.95,33.96,66146.0,30.8831,30.9013,30.8831,30.8922,66146.0
2018-07-20 09:55:00,33.96,33.99,33.95,33.99,57331.0,30.8922,30.9195,30.8831,30.9195,57331.0
2018-07-20 10:00:00,33.99,34.0,33.98,33.98,63695.0,30.9195,30.9286,30.9104,30.9104,63695.0
2018-07-20 10:05:00,33.98,34.01,33.97,34.0,53997.0,30.9104,30.9377,30.9013,30.9286,53997.0
2018-07-20 10:10:00,33.99,34.01,33.99,34.01,52071.0,30.9195,30.9377,30.9195,30.9377,52071.0
2018-07-20 10:15:00,34.0,34.02,34.0,34.01,58086.0,30.9286,30.9468,30.9286,30.9377,58086.0
2018-07-20 10:20:00,34.0,34.06,34.0,34.05,73456.0,30.9286,30.9832,30.9286,30.9741,73456.0
2018-07-20 10:25:00,34.05,34.05,34.02,34.04,50050.0,30.9741,30.9741,30.9468,30.965,50050.0
2018-07-20 10:30:00,34.05,34.07,34.03,34.05,26574.0,30.9741,30.9923,30.9559,30.9741,26574.0
2018-07-20 10:35:00,34.05,34.07,34.05,34.05,30159.0,30.9741,30.9923,30.9741,30.9741,30159.0
2018-07-20 10:40:00,34.05,34.06,34.05,34.05,19878.0,30.9741,30.9832,30.9741,30.9741,19878.0
2018-07-20 10:45:00,34.06,34.1,34.06,34.08,93743.0,30.9832,31.0196,30.9832,31.0014,93743.0
2018-07-20 10:50:00,34.07,34.08,34.05,34.05,37541.0,30.9923,31.0014,30.9741,30.9741,37541.0
2018-07-20 10:55:00,34.06,34.07,34.05,34.07,29544.0,30.9832,30.9923,30.9741,30.9923,29544.0
2018-07-20 11:00:00,34.07,34.08,34.06,34.08,64702.0,30.9923,31.0014,30.9832,31.0014,64702.0
2018-07-20 11:05:00,34.08,34.08,34.05,34.05,69664.0,31.0014,31.0014,30.9741,30.9741,69664.0
2018-07-20 11:10:00,34.06,34.08,34.05,34.08,14262.0,30.9832,31.0014,30.9741,31.0014,14262.0
2018-07-20 11:15:00,34.08,34.09,34.06,34.07,48594.0,31.0014,31.0105,30.9832,30.9923,48594.0
2018-07-20 11:20:00,34.08,34.11,34.07,34.11,20212.0,31.0014,31.0287,30.9923,31.0287,20212.0
2018-07-20 11:25:00,34.11,34.11,34.09,34.11,30645.0,31.0287,31.0287,31.0105,31.0287,30645.0
2018-07-20 11:30:00,34.1,34.12,34.09,34.09,20753.0,31.0196,31.0378,31.0105,31.0105,20753.0
2018-07-20 11:35:00,34.09,34.1,34.05,34.05,39814.0,31.0105,31.0196,30.9741,30.9741,39814.0
2018-07-20 11:40:00,34.05,34.06,34.03,34.04,42088.0,30.9741,30.9832,30.9559,30.965,42088.0
2018-07-20 11:45:00,34.04,34.05,34.04,34.05,5655.0,30.965,30.9741,30.965,30.9741,5655.0
2018-07-20 11:50:00,34.04,34.05,34.02,34.02,27185.0,30.965,30.9741,30.9468,30.9468,27185.0
2018-07-20 11:55:00,34.03,34.05,34.03,34.05,17263.0,30.9559,30.9741,30.9559,30.9741,17263.0
2018-07-20 12:00:00,34.05,34.05,34.04,34.04,7700.0,30.9741,30.9741,30.965,30.965,7700.0
2018-07-20 12:05:00,34.04,34.05,34.03,34.04,7900.0,30.965,30.9741,30.9559,30.965,7900.0
2018-07-20 12:10:00,34.04,34.04,34.03,34.04,2674.0,30.965,30.965,30.9559,30.965,2674.0
2018-07-20 12:15:00,34.04,34.04,34.03,34.04,3006.0,30.965,30.965,30.9559,30.965,3006.0
2018-07-20 12:20:00,34.03,34.05,34.03,34.04,21030.0,30.9559,30.9741,30.9559,30.965,21030.0
2018-07-20 12:25:00,34.04,34.04,34.03,34.04,10258.0,30.965,30.965,30.9559,30.965,10258.0
2018-07-20 12:30:00,34.03,34.05,34.03,34.04,8101.0,30.9559,30.9741,30.9559,30.965,8101.0
2018-07-20 12:35:00,34.04,34.05,34.04,34.05,3707.0,30.965,30.9741,30.965,30.9741,3707.0
2018-07-20 12:40:00,34.05,34.05,34.04,34.04,4937.0,30.9741,30.9741,30.965,30.965,4937.0
2018-07-20 12:45:00,34.04,34.05,34.04,34.04,5370.0,30.965,30.9741,30.965,30.965,5370.0
2018-07-20 12:50:00,34.05,34.05,34.04,34.05,8095.0,30.9741,30.9741,30.965,30.9741,8095.0
2018-07-20 12:55:00,34.05,34.05,34.04,34.05,5606.0,30.9741,30.9741,30.965,30.9741,5606.0
2018-07-20 13:00:00,34.05,34.05,34.04,34.05,4535.0,30.9741,30.9741,30.965,30.9741,4535.0
2018-07-20 13:05:00,34.04,34.05,34.03,34.04,21412.0,30.965,30.9741,30.9559,30.965,21412.0
2018-07-20 13:10:00,34.04,34.05,34.04,34.05,8295.0,30.965,30.9741,30.965,30.9741,8295.0
2018-07-20 13:15:00,34.05,34.05,34.04,34.04,4878.0,30.9741,30.9741,30.965,30.965,4878.0
2018-07-20 13:20:00,34.05,34.05,34.02,34.02,12138.0,30.9741,30.9741,30.9468,30.9468,12138.0
2018-07-20 13:25:00,34.02,34.03,34.02,34.02,6655.0,30.9468,30.9559,30.9468,30.9468,6655.0
2018-07-20 13:30:00,34.02,34.04,34.02,34.04,15592.0,30.9468,30.965,30.9468,30.965,15592.0
2018-07-20 13:35:00,34.04,34.07,34.03,34.07,80423.0,30.965,30.9923,30.9559,30.9923,80423.0
2018-07-20 13:40:00,34.06,34.07,34.05,34.07,12833.0,30.9832,30.9923,30.9741,30.9923,12833.0
2018-07-20 13:45:00,34.07,34.07,34.06,34.06,37836.0,30.9923,30.9923,30.9832,30.9832,37836.0
2018-07-20 13:50:00,34.07,34.07,34.06,34.07,4500.0,30.9923,30.9923,30.9832,30.9923,4500.0
2018-07-20 13:55:00,34.07,34.08,34.07,34.08,4400.0,30.9923,31.0014,30.9923,31.0014,4400.0
2018-07-20 14:00:00,34.08,34.09,34.07,34.08,9030.0,31.0014,31.0105,30.9923,31.0014,9030.0
2018-07-20 14:05:00,34.08,34.1,34.08,34.09,35285.0,31.0014,31.0196,31.0014,31.0105,35285.0
2018-07-20 14:10:00,34.08,34.08,34.06,34.07,20220.0,31.0014,31.0014,30.9832,30.9923,20220.0
2018-07-20 14:15:00,34.07,34.08,34.06,34.07,2801.0,30.9923,31.0014,30.9832,30.9923,2801.0
2018-07-20 14:20:00,34.07,34.08,34.07,34.07,6009.0,30.9923,31.0014,30.9923,30.9923,6009.0
2018-07-20 14:25:00,34.07,34.08,34.06,34.06,13018.0,30.9923,31.0014,30.9832,30.9832,13018.0
2018-07-20 14:30:00,34.06,34.07,34.03,34.03,35659.0,30.9832,30.9923,30.9559,30.9559,35659.0
2018-07-20 14:35:00,34.02,34.03,34.01,34.02,26071.0,30.9468,30.9559,30.9377,30.9468,26071.0
2018-07-20 14:40:00,34.02,34.03,34.02,34.02,12120.0,30.9468,30.9559,30.9468,30.9468,12120.0
2018-07-20 14:45:00,34.02,34.05,34.02,34.05,17777.0,30.9468,30.9741,30.9468,30.9741,17777.0
2018-07-20 14:50:00,34.05,34.05,34.04,34.05,6867.0,30.9741,30.9741,30.965,30.9741,6867.0
2018-07-20 14:55:00,34.05,34.05,34.04,34.05,9740.0,30.9741,30.9741,30.965,30.9741,9740.0
2018-07-20 15:00:00,34.05,34.05,34.04,34.05,17174.0,30.9741,30.9741,30.965,30.9741,17174.0
2018-07-20 15:05:00,34.05,34.05,34.04,34.05,9500.0,30.9741,30.9741,30.965,30.9741,9500.0
2018-07-20 15:10:00,34.05,34.07,34.04,34.07,74707.0,30.9741,30.9923,30.965,30.9923,74707.0
2018-07-20 15:15:00,34.06,34.06,34.04,34.05,45907.0,30.9832,30.9832,30.965,30.9741,45907.0
2018-07-20 15:20:00,34.05,34.06,34.03,34.03,38107.0,30.9741,30.9832,30.9559,30.9559,38107.0
2018-07-20 15:25:00,34.04,34.05,34.02,34.05,33340.0,30.965,30.9741,30.9468,30.9741,33340.0
2018-07-20 15:30:00,34.05,34.05,34.04,34.05,18748.0,30.9741,30.9741,30.965,30.9741,18748.0
2018-07-20 15:35:00,34.05,34.06,34.04,34.06,22337.0,30.9741,30.9832,30.965,30.9832,22337.0
2018-07-20 15:40:00,34.05,34.06,34.04,34.05,28241.0,30.9741,30.9832,30.965,30.9741,28241.0
2018-07-20 15:45:00,34.05,34.06,34.03,34.04,68997.0,30.9741,30.9832,30.9559,30.965,68997.0
2018-07-20 15:50:00,34.03,34.08,34.03,34.07,161690.0,30.9559,31.0014,30.9559,30.9923,161690.0
2018-07-20 15:55:00,34.07,34.11,34.06,34.09,451585.0,30.9923,31.0287,30.9832,31.0105,451585.0
2018-07-23 09:30:00,34.23,34.24,34.18,34.19,71888.0,31.1378,31.1469,31.0923,31.1014,71888.0
2018-07-23 09:35:00,34.19,34.21,34.18,34.18,40544.0,31.1014,31.1196,31.0923,31.0923,40544.0
2018-07-23 09:40:00,34.18,34.19,34.16,34.18,56442.0,31.0923,31.1014,31.0741,31.0923,56442.0
2018-07-23 09:45:00,34.18,34.19,34.14,34.14,79117.0,31.0923,31.1014,31.0559,31.0559,79117.0
2018-07-23 09:50:00,34.14,34.17,34.14,34.16,46649.0,31.0559,31.0832,31.0559,31.0741,46649.0
2018-07-23 09:55:00,34.16,34.16,34.12,34.16,33498.0,31.0741,31.0741,31.0378,31.0741,33498.0
2018-07-23 10:00:00,34.16,34.2,34.16,34.16,74769.0,31.0741,31.1105,31.0741,31.0741,74769.0
2018-07-23 10:05:00,34.16,34.17,34.14,34.16,51702.0,31.0741,31.0832,31.0559,31.0741,51702.0
2018-07-23 10:10:00,34.16,34.17,34.13,34.15,49172.0,31.0741,31.0832,31.0469,31.065,49172.0
2018-07-23 10:15:00,34.15,34.15,34.12,34.15,53894.0,31.065,31.065,31.0378,31.065,53894.0
2018-07-23 10:20:00,34.14,34.14,34.12,34.14,27054.0,31.0559,31.0559,31.0378,31.0559,27054.0
2018-07-23 10:25:00,34.14,34.15,34.12,34.13,51966.0,31.0559,31.065,31.0378,31.0469,51966.0
2018-07-23 10:30:00,34.13,34.13,34.11,34.13,23707.0,31.0469,31.0469,31.0287,31.0469,23707.0
2018-07-23 10:35:00,34.13,34.16,34.12,34.16,21074.0,31.0469,31.0741,31.0378,31.0741,21074.0
2018-07-23 10:40:00,34.16,34.17,34.15,34.16,36236.0,31.0741,31.0832,31.065,31.0741,36236.0
2018-07-23 10:45:00,34.16,34.19,34.16,34.19,20251.0,31.0741,31.1014,31.0741,31.1014,20251.0
2018-07-23 10:50:00,34.19,34.19,34.17,34.19,14505.0,31.1014,31.1014,31.0832,31.1014,14505.0
2018-07-23 10:55:00,34.19,34.19,34.17,34.18,27475.0,31.1014,31.1014,31.0832,31.0923,27475.0
2018-07-23 11:00:00,34.18,34.18,34.15,34.16,32464.0,31.0923,31.0923,31.065,31.0741,32464.0
2018-07-23 11:05:00,34.16,34.16,34.14,34.15,26886.0,31.0741,31.0741,31.0559,31.065,26886.0
2018-07-23 11:10:00,34.15,34.16,34.14,34.16,13145.0,31.065,31.0741,31.0559,31.0741,13145.0
2018-07-23 11:15:00,34.15,34.16,34.13,34.14,33692.0,31.065,31.0741,31.0469,31.0559,33692.0
2018-07-23 11:20:00,34.14,34.14,34.12,34.13,49122.0,31.0559,31.0559,31.0378,31.0469,49122.0
2018-07-23 11:25:00,34.13,34.15,34.13,34.14,8263.0,31.0469,31.065,31.0469,31.0559,8263.0
2018-07-23 11:30:00,34.14,34.15,34.13,34.14,29258.0,31.0559,31.065,31.0469,31.0559,29258.0
2018-07-23 11:35:00,34.14,34.15,34.13,34.14,87538.0,31.0559,31.065,31.0469,31.0559,87538.0
2018-07-23 11:40:00,34.14,34.15,34.13,34.14,26850.0,31.0559,31.065,31.0469,31.0559,26850.0
2018-07-23 11:45:00,34.14,34.15,34.13,34.15,10558.0,31.0559,31.065,31.0469,31.065,10558.0
2018-07-23 11:50:00,34.15,34.15,34.14,34.15,11093.0,31.065,31.065,31.0559,31.065,11093.0
2018-07-23 11:55:00,34.15,34.15,34.14,34.14,22034.0,31.065,31.065,31.0559,31.0559,22034.0
2018-07-23 12:00:00,34.14,34.15,34.13,34.13,15173.0,31.0559,31.065,31.0469,31.0469,15173.0
2018-07-23 12:05:00,34.13,34.14,34.11,34.12,67195.0,31.0469,31.0559,31.0287,31.0378,67195.0
2018-07-23 12:10:00,34.12,34.12,34.1,34.11,34026.0,31.0378,31.0378,31.0196,31.0287,34026.0
2018-07-23 12:15:00,34.11,34.13,34.11,34.12,6119.0,31.0287,31.0469,31.0287,31.0378,6119.0
2018-07-23 12:20:00,34.12,34.14,34.12,34.13,17107.0,31.0378,31.0559,31.0378,31.0469,17107.0
2018-07-23 12:25:00,34.14,34.14,34.1,34.11,66338.0,31.0559,31.0559,31.0196,31.0287,66338.0
2018-07-23 12:30:00,34.11,34.12,34.1,34.12,4548.0,31.0287,31.0378,31.0196,31.0378,4548.0
2018-07-23 12:35:00,34.12,34.12,34.11,34.11,8988.0,31.0378,31.0378,31.0287,31.0287,8988.0
2018-07-23 12:40:00,34.11,34.13,34.11,34.12,8421.0,31.0287,31.0469,31.0287,31.0378,8421.0
2018-07-23 12:45:00,34.13,34.13,34.12,34.12,8016.0,31.0469,31.0469,31.0378,31.0378,8016.0
2018-07-23 12:50:00,34.12,34.14,34.12,34.14,4400.0,31.0378,31.0559,31.0378,31.0559,4400.0
2018-07-23 12:55:00,34.14,34.14,34.13,34.14,4420.0,31.0559,31.0559,31.0469,31.0559,4420.0
2018-07-23 13:00:00,34.13,34.15,34.13,34.14,14583.0,31.0469,31.065,31.0469,31.0559,14583.0
2018-07-23 13:05:00,34.15,34.15,34.12,34.13,18137.0,31.065,31.065,31.0378,31.0469,18137.0
2018-07-23 13:10:00,34.13,34.14,34.12,34.13,7003.0,31.0469,31.0559,31.0378,31.0469,7003.0
2018-07-23 13:15:00,34.14,34.14,34.11,34.11,61701.0,31.0559,31.0559,31.0287,31.0287,61701.0
2018-07-23 13:20:00,34.11,34.12,34.09,34.09,29573.0,31.0287,31.0378,31.0105,31.0105,29573.0
2018-07-23 13:25:00,34.1,34.11,34.09,34.11,8136.0,31.0196,31.0287,31.0105,31.0287,8136.0
2018-07-23 13:30:00,34.11,34.13,34.11,34.11,44943.0,31.0287,31.0469,31.0287,31.0287,44943.0
2018-07-23 13:35:00,34.12,34.12,34.11,34.11,5060.0,31.0378,31.0378,31.0287,31.0287,5060.0
2018-07-23 13:40:00,34.12,34.12,34.11,34.12,17373.0,31.0378,31.0378,31.0287,31.0378,17373.0
2018-07-23 13:45:00,34.11,34.12,34.11,34.12,18577.0,31.0287,31.0378,31.0287,31.0378,18577.0
2018-07-23 13:50:00,34.12,34.12,34.11,34.12,9026.0,31.0378,31.0378,31.0287,31.0378,9026.0
2018-07-23 13:55:00,34.12,34.12,34.11,34.11,6980.0,31.0378,31.0378,31.0287,31.0287,6980.0
2018-07-23 14:00:00,34.12,34.12,34.11,34.12,5475.0,31.0378,31.0378,31.0287,31.0378,5475.0
2018-07-23 14:05:00,34.12,34.12,34.11,34.12,15893.0,31.0378,31.0378,31.0287,31.0378,15893.0
2018-07-23 14:10:00,34.12,34.13,34.11,34.13,39912.0,31.0378,31.0469,31.0287,31.0469,39912.0
2018-07-23 14:15:00,34.13,34.14,34.12,34.14,15933.0,31.0469,31.0559,31.0378,31.0559,15933.0
2018-07-23 14:20:00,34.13,34.14,34.13,34.14,10185.0,31.0469,31.0559,31.0469,31.0559,10185.0
2018-07-23 14:25:00,34.15,34.15,34.13,34.13,24137.0,31.065,31.065,31.0469,31.0469,24137.0
2018-07-23 14:30:00,34.14,34.14,34.12,34.13,10653.0,31.0559,31.0559,31.0378,31.0469,10653.0
2018-07-23 14:35:00,34.13,34.13,34.12,34.12,5425.0,31.0469,31.0469,31.0378,31.0378,5425.0
2018-07-23 14:40:00,34.13,34.13,34.12,34.12,3004.0,31.0469,31.0469,31.0378,31.0378,3004.0
2018-07-23 14:45:00,34.13,34.14,34.12,34.14,6841.0,31.0469,31.0559,31.0378,31.0559,6841.0
2018-07-23 14:50:00,34.14,34.14,34.13,34.13,7515.0,31.0559,31.0559,31.0469,31.0469,7515.0
2018-07-23 14:55:00,34.14,34.14,34.11,34.11,74053.0,31.0559,31.0559,31.0287,31.0287,74053.0
2018-07-23 15:00:00,34.11,34.12,34.1,34.11,26319.0,31.0287,31.0378,31.0196,31.0287,26319.0
2018-07-23 15:05:00,34.11,34.12,34.1,34.11,15327.0,31.0287,31.0378,31.0196,31.0287,15327.0
2018-07-23 15:10:00,34.11,34.12,34.1,34.11,14685.0,31.0287,31.0378,31.0196,31.0287,14685.0
2018-07-23 15:15:00,34.11,34.12,34.11,34.11,10200.0,31.0287,31.0378,31.0287,31.0287,10200.0
2018-07-23 15:20:00,34.11,34.12,34.09,34.09,81413.0,31.0287,31.0378,31.0105,31.0105,81413.0
2018-07-23 15:25:00,34.09,34.11,34.09,34.09,41153.0,31.0105,31.0287,31.0105,31.0105,41153.0
2018-07-23 15:30:00,34.09,34.1,34.09,34.09,23983.0,31.0105,31.0196,31.0105,31.0105,23983.0
2018-07-23 15:35:00,34.09,34.11,34.09,34.11,14779.0,31.0105,31.0287,31.0105,31.0287,14779.0
2018-07-23 15:40:00,34.11,34.11,34.1,34.11,11848.0,31.0287,31.0287,31.0196,31.0287,11848.0
2018-07-23 15:45:00,34.11,34.12,34.1,34.11,51626.0,31.0287,31.0378,31.0196,31.0287,51626.0
2018-07-23 15:50:00,34.12,34.13,34.1,34.12,170968.0,31.0378,31.0469,31.0196,31.0378,170968.0
2018-07-23 15:55:00,34.12,34.15,34.11,34.13,253233.0,31.0378,31.065,31.0287,31.0469,253233.0
2018-07-24 09:30:00,34.5,34.58,34.47,34.55,48017.0,31.3834,31.4562,31.3561,31.4289,48017.0
2018-07-24 09:35:00,34.56,34.61,34.56,34.6,106563.0,31.438,31.4835,31.438,31.4744,106563.0
2018-07-24 09:40:00,34.61,34.63,34.59,34.62,64452.0,31.4835,31.5017,31.4653,31.4926,64452.0
2018-07-24 09:45:00,34.62,34.62,34.58,34.6,58013.0,31.4926,31.4926,31.4562,31.4744,58013.0
2018-07-24 09:50:00,34.6,34.61,34.59,34.59,37146.0,31.4744,31.4835,31.4653,31.4653,37146.0
2018-07-24 09:55:00,34.59,34.6,34.59,34.6,8799.0,31.4653,31.4744,31.4653,31.4744,8799.0
2018-07-24 10:00:00,34.6,34.62,34.59,34.6,84371.0,31.4744,31.4926,31.4653,31.4744,84371.0
2018-07-24 10:05:00,34.61,34.61,34.58,34.58,94507.0,31.4835,31.4835,31.4562,31.4562,94507.0
2018-07-24 10:10:00,34.59,34.59,34.56,34.58,64712.0,31.4653,31.4653,31.438,31.4562,64712.0
2018-07-24 10:15:00,34.58,34.6,34.57,34.6,61995.0,31.4562,31.4744,31.4471,31.4744,61995.0
2018-07-24 10:20:00,34.59,34.6,34.58,34.59,54676.0,31.4653,31.4744,31.4562,31.4653,54676.0
2018-07-24 10:25:00,34.59,34.59,34.58,34.59,43850.0,31.4653,31.4653,31.4562,31.4653,43850.0
2018-07-24 10:30:00,34.59,34.59,34.57,34.59,24989.0,31.4653,31.4653,31.4471,31.4653,24989.0
2018-07-24 10:35:00,34.59,34.6,34.58,34.6,10147.0,31.4653,31.4744,31.4562,31.4744,10147.0
2018-07-24 10:40:00,34.59,34.6,34.59,34.59,5342.0,31.4653,31.4744,31.4653,31.4653,5342.0
2018-07-24 10:45:00,34.59,34.61,34.58,34.59,30682.0,31.4653,31.4835,31.4562,31.4653,30682.0
2018-07-24 10:50:00,34.59,34.6,34.57,34.58,73518.0,31.4653,31.4744,31.4471,31.4562,73518.0
2018-07-24 10:55:00,34.59,34.59,34.58,34.58,16276.0,31.4653,31.4653,31.4562,31.4562,16276.0
2018-07-24 11:00:00,34.59,34.59,34.55,34.55,17039.0,31.4653,31.4653,31.4289,31.4289,17039.0
2018-07-24 11:05:00,34.55,34.56,34.53,34.55,36690.0,31.4289,31.438,31.4107,31.4289,36690.0
2018-07-24 11:10:00,34.55,34.55,34.52,34.54,57009.0,31.4289,31.4289,31.4016,31.4198,57009.0
2018-07-24 11:15:00,34.54,34.55,34.52,34.52,30902.0,31.4198,31.4289,31.4016,31.4016,30902.0
2018-07-24 11:20:00,34.53,34.55,34.52,34.55,46614.0,31.4107,31.4289,31.4016,31.4289,46614.0
2018-07-24 11:25:00,34.55,34.57,34.54,34.56,54341.0,31.4289,31.4471,31.4198,31.438,54341.0
2018-07-24 11:30:00,34.56,34.57,34.53,34.55,22557.0,31.438,31.4471,31.4107,31.4289,22557.0
2018-07-24 11:35:00,34.55,34.55,34.52,34.54,58888.0,31.4289,31.4289,31.4016,31.4198,58888.0
2018-07-24 11:40:00,34.54,34.55,34.53,34.53,31404.0,31.4198,31.4289,31.4107,31.4107,31404.0
2018-07-24 11:45:00,34.54,34.54,34.52,34.54,38153.0,31.4198,31.4198,31.4016,31.4198,38153.0
2018-07-24 11:50:00,34.54,34.55,34.53,34.54,47059.0,31.4198,31.4289,31.4107,31.4198,47059.0
2018-07-24 11:55:00,34.54,34.57,34.53,34.55,58423.0,31.4198,31.4471,31.4107,31.4289,58423.0
2018-07-24 12:00:00,34.55,34.58,34.55,34.58,24156.0,31.4289,31.4562,31.4289,31.4562,24156.0
2018-07-24 12:05:00,34.58,34.58,34.57,34.58,6910.0,31.4562,31.4562,31.4471,31.4562,6910.0
2018-07-24 12:10:00,34.58,34.59,34.58,34.59,10794.0,31.4562,31.4653,31.4562,31.4653,10794.0
2018-07-24 12:15:00,34.59,34.6,34.58,34.59,4458.0,31.4653,31.4744,31.4562,31.4653,4458.0
2018-07-24 12:20:00,34.59,34.6,34.59,34.59,11705.0,31.4653,31.4744,31.4653,31.4653,11705.0
2018-07-24 12:25:00,34.59,34.62,34.59,34.6,94478.0,31.4653,31.4926,31.4653,31.4744,94478.0
2018-07-24 12:30:00,34.59,34.61,34.58,34.6,36248.0,31.4653,31.4835,31.4562,31.4744,36248.0
2018-07-24 12:35:00,34.59,34.6,34.59,34.6,7690.0,31.4653,31.4744,31.4653,31.4744,7690.0
2018-07-24 12:40:00,34.6,34.6,34.56,34.57,34434.0,31.4744,31.4744,31.438,31.4471,34434.0
2018-07-24 12:45:00,34.57,34.57,34.54,34.54,72882.0,31.4471,31.4471,31.4198,31.4198,72882.0
2018-07-24 12:50:00,34.54,34.54,34.52,34.52,48681.0,31.4198,31.4198,31.4016,31.4016,48681.0
2018-07-24 12:55:00,34.52,34.55,34.52,34.55,4697.0,31.4016,31.4289,31.4016,31.4289,4697.0
2018-07-24 13:00:00,34.55,34.55,34.53,34.54,3580.0,31.4289,31.4289,31.4107,31.4198,3580.0
2018-07-24 13:05:00,34.53,34.55,34.53,34.55,9460.0,31.4107,31.4289,31.4107,31.4289,9460.0
2018-07-24 13:10:00,34.54,34.55,34.53,34.54,8805.0,31.4198,31.4289,31.4107,31.4198,8805.0
2018-07-24 13:15:00,34.53,34.53,34.51,34.51,21732.0,31.4107,31.4107,31.3925,31.3925,21732.0
2018-07-24 13:20:00,34.52,34.53,34.5,34.5,28648.0,31.4016,31.4107,31.3834,31.3834,28648.0
2018-07-24 13:25:00,34.51,34.51,34.49,34.5,41726.0,31.3925,31.3925,31.3743,31.3834,41726.0
2018-07-24 13:30:00,34.5,34.5,34.47,34.48,27274.0,31.3834,31.3834,31.3561,31.3652,27274.0
2018-07-24 13:35:00,34.48,34.49,34.48,34.48,37087.0,31.3652,31.3743,31.3652,31.3652,37087.0
2018-07-24 13:40:00,34.48,34.51,34.47,34.5,26140.0,31.3652,31.3925,31.3561,31.3834,26140.0
2018-07-24 13:45:00,34.5,34.53,34.48,34.53,18839.0,31.3834,31.4107,31.3652,31.4107,18839.0
2018-07-24 13:50:00,34.53,34.53,34.5,34.52,19140.0,31.4107,31.4107,31.3834,31.4016,19140.0
2018-07-24 13:55:00,34.52,34.55,34.5,34.52,18435.0,31.4016,31.4289,31.3834,31.4016,18435.0
2018-07-24 14:00:00,34.52,34.53,34.48,34.5,28668.0,31.4016,31.4107,31.3652,31.3834,28668.0
2018-07-24 14:05:00,34.49,34.5,34.46,34.47,55293.0,31.3743,31.3834,31.347,31.3561,55293.0
2018-07-24 14:10:00,34.47,34.48,34.46,34.47,43469.0,31.3561,31.3652,31.347,31.3561,43469.0
2018-07-24 14:15:00,34.48,34.49,34.47,34.49,12526.0,31.3652,31.3743,31.3561,31.3743,12526.0
2018-07-24 14:20:00,34.48,34.49,34.46,34.47,69868.0,31.3652,31.3743,31.347,31.3561,69868.0
2018-07-24 14:25:00,34.46,34.47,34.45,34.47,8635.0,31.347,31.3561,31.3379,31.3561,8635.0
2018-07-24 14:30:00,34.46,34.48,34.45,34.48,18491.0,31.347,31.3652,31.3379,31.3652,18491.0
2018-07-24 14:35:00,34.47,34.48,34.45,34.46,6603.0,31.3561,31.3652,31.3379,31.347,6603.0
2018-07-24 14:40:00,34.46,34.48,34.46,34.46,6875.0,31.347,31.3652,31.347,31.347,6875.0
2018-07-24 14:45:00,34.47,34.49,34.47,34.48,12136.0,31.3561,31.3743,31.3561,31.3652,12136.0
2018-07-24 14:50:00,34.48,34.48,34.47,34.48,15926.0,31.3652,31.3652,31.3561,31.3652,15926.0
2018-07-24 14:55:00,34.48,34.5,34.48,34.5,17403.0,31.3652,31.3834,31.3652,31.3834,17403.0
2018-07-24 15:00:00,34.49,34.5,34.48,34.48,7673.0,31.3743,31.3834,31.3652,31.3652,7673.0
2018-07-24 15:05:00,34.49,34.51,34.49,34.5,17994.0,31.3743,31.3925,31.3743,31.3834,17994.0
2018-07-24 15:10:00,34.49,34.5,34.49,34.5,1845.0,31.3743,31.3834,31.3743,31.3834,1845.0
2018-07-24 15:15:00,34.5,34.52,34.49,34.52,13178.0,31.3834,31.4016,31.3743,31.4016,13178.0
2018-07-24 15:20:00,34.51,34.51,34.49,34.51,30663.0,31.3925,31.3925,31.3743,31.3925,30663.0
2018-07-24 15:25:00,34.5,34.5,34.49,34.5,8045.0,31.3834,31.3834,31.3743,31.3834,8045.0
2018-07-24 15:30:00,34.49,34.52,34.49,34.5,18655.0,31.3743,31.4016,31.3743,31.3834,18655.0
2018-07-24 15:35:00,34.5,34.51,34.49,34.51,11958.0,31.3834,31.3925,31.3743,31.3925,11958.0
2018-07-24 15:40:00,34.51,34.51,34.5,34.51,4129.0,31.3925,31.3925,31.3834,31.3925,4129.0
2018-07-24 15:45:00,34.51,34.51,34.48,34.5,13056.0,31.3925,31.3925,31.3652,31.3834,13056.0
2018-07-24 15:50:00,34.5,34.55,34.5,34.55,71033.0,31.3834,31.4289,31.3834,31.4289,71033.0
2018-07-24 15:55:00,34.55,34.56,34.51,34.53,152041.0,31.4289,31.438,31.3925,31.4107,152041.0
2018-07-25 09:30:00,34.5,34.62,34.5,34.56,76637.0,31.3834,31.4926,31.3834,31.438,76637.0
2018-07-25 09:35:00,34.55,34.59,34.55,34.57,55394.0,31.4289,31.4653,31.4289,31.4471,55394.0
2018-07-25 09:40:00,34.58,34.58,34.55,34.56,58360.0,31.4562,31.4562,31.4289,31.438,58360.0
2018-07-25 09:45:00,34.56,34.57,34.54,34.54,33653.0,31.438,31.4471,31.4198,31.4198,33653.0
2018-07-25 09:50:00,34.55,34.56,34.53,34.54,28432.0,31.4289,31.438,31.4107,31.4198,28432.0
2018-07-25 09:55:00,34.54,34.55,34.51,34.52,28179.0,31.4198,31.4289,31.3925,31.4016,28179.0
2018-07-25 10:00:00,34.51,34.54,34.5,34.51,20087.0,31.3925,31.4198,31.3834,31.3925,20087.0
2018-07-25 10:05:00,34.52,34.52,34.49,34.5,11176.0,31.4016,31.4016,31.3743,31.3834,11176.0
2018-07-25 10:10:00,34.49,34.51,34.49,34.5,11131.0,31.3743,31.3925,31.3743,31.3834,11131.0
2018-07-25 10:15:00,34.51,34.54,34.5,34.52,36923.0,31.3925,31.4198,31.3834,31.4016,36923.0
2018-07-25 10:20:00,34.52,34.54,34.52,34.54,62439.0,31.4016,31.4198,31.4016,31.4198,62439.0
2018-07-25 10:25:00,34.54,34.54,34.51,34.54,48236.0,31.4198,31.4198,31.3925,31.4198,48236.0
2018-07-25 10:30:00,34.54,34.56,34.53,34.55,31088.0,31.4198,31.438,31.4107,31.4289,31088.0
2018-07-25 10:35:00,34.55,34.57,34.55,34.56,25180.0,31.4289,31.4471,31.4289,31.438,25180.0
2018-07-25 10:40:00,34.56,34.57,34.52,34.52,156876.0,31.438,31.4471,31.4016,31.4016,156876.0
2018-07-25 10:45:00,34.52,34.53,34.51,34.52,47573.0,31.4016,31.4107,31.3925,31.4016,47573.0
2018-07-25 10:50:00,34.52,34.53,34.5,34.52,17402.0,31.4016,31.4107,31.3834,31.4016,17402.0
2018-07-25 10:55:00,34.51,34.53,34.5,34.52,22941.0,31.3925,31.4107,31.3834,31.4016,22941.0
2018-07-25 11:00:00,34.52,34.53,34.5,34.52,21360.0,31.4016,31.4107,31.3834,31.4016,21360.0
2018-07-25 11:05:00,34.52,34.53,34.5,34.5,21640.0,31.4016,31.4107,31.3834,31.3834,21640.0
2018-07-25 11:10:00,34.51,34.51,34.49,34.51,25152.0,31.3925,31.3925,31.3743,31.3925,25152.0
2018-07-25 11:15:00,34.51,34.53,34.5,34.52,19509.0,31.3925,31.4107,31.3834,31.4016,19509.0
2018-07-25 11:20:00,34.52,34.53,34.51,34.52,18577.0,31.4016,31.4107,31.3925,31.4016,18577.0
2018-07-25 11:25:00,34.53,34.55,34.52,34.54,39990.0,31.4107,31.4289,31.4016,31.4198,39990.0
2018-07-25 11:30:00,34.54,34.55,34.53,34.54,43616.0,31.4198,31.4289,31.4107,31.4198,43616.0
2018-07-25 11:35:00,34.55,34.55,34.52,34.52,60292.0,31.4289,31.4289,31.4016,31.4016,60292.0
2018-07-25 11:40:00,34.53,34.55,34.53,34.55,13580.0,31.4107,31.4289,31.4107,31.4289,13580.0
2018-07-25 11:45:00,34.55,34.57,34.54,34.55,37125.0,31.4289,31.4471,31.4198,31.4289,37125.0
2018-07-25 11:50:00,34.56,34.56,34.53,34.54,10208.0,31.438,31.438,31.4107,31.4198,10208.0
2018-07-25 11:55:00,34.54,34.56,34.53,34.56,4400.0,31.4198,31.438,31.4107,31.438,4400.0
2018-07-25 12:00:00,34.56,34.58,34.54,34.55,23544.0,31.438,31.4562,31.4198,31.4289,23544.0
2018-07-25 12:05:00,34.55,34.56,34.54,34.55,20189.0,31.4289,31.438,31.4198,31.4289,20189.0
2018-07-25 12:10:00,34.55,34.57,34.54,34.57,22803.0,31.4289,31.4471,31.4198,31.4471,22803.0
2018-07-25 12:15:00,34.57,34.57,34.56,34.56,4800.0,31.4471,31.4471,31.438,31.438,4800.0
2018-07-25 12:20:00,34.57,34.58,34.56,34.57,28709.0,31.4471,31.4562,31.438,31.4471,28709.0
2018-07-25 12:25:00,34.56,34.57,34.56,34.56,5563.0,31.438,31.4471,31.438,31.438,5563.0
2018-07-25 12:30:00,34.56,34.57,34.56,34.56,11124.0,31.438,31.4471,31.438,31.438,11124.0
2018-07-25 12:35:00,34.57,34.57,34.56,34.57,19194.0,31.4471,31.4471,31.438,31.4471,19194.0
2018-07-25 12:40:00,34.57,34.58,34.56,34.58,31172.0,31.4471,31.4562,31.438,31.4562,31172.0
2018-07-25 12:45:00,34.58,34.59,34.57,34.58,59459.0,31.4562,31.4653,31.4471,31.4562,59459.0
2018-07-25 12:50:00,34.58,34.59,34.57,34.59,16820.0,31.4562,31.4653,31.4471,31.4653,16820.0
2018-07-25 12:55:00,34.58,34.59,34.57,34.58,3775.0,31.4562,31.4653,31.4471,31.4562,3775.0
2018-07-25 13:00:00,34.58,34.6,34.57,34.58,20907.0,31.4562,31.4744,31.4471,31.4562,20907.0
2018-07-25 13:05:00,34.59,34.59,34.58,34.59,14500.0,31.4653,31.4653,31.4562,31.4653,14500.0
2018-07-25 13:10:00,34.59,34.6,34.58,34.59,31602.0,31.4653,31.4744,31.4562,31.4653,31602.0
2018-07-25 13:15:00,34.59,34.59,34.58,34.58,7950.0,31.4653,31.4653,31.4562,31.4562,7950.0
2018-07-25 13:20:00,34.59,34.61,34.58,34.61,42453.0,31.4653,31.4835,31.4562,31.4835,42453.0
2018-07-25 13:25:00,34.61,34.62,34.6,34.61,103082.0,31.4835,31.4926,31.4744,31.4835,103082.0
2018-07-25 13:30:00,34.61,34.61,34.59,34.59,61117.0,31.4835,31.4835,31.4653,31.4653,61117.0
2018-07-25 13:35:00,34.59,34.6,34.59,34.6,79795.0,31.4653,31.4744,31.4653,31.4744,79795.0
2018-07-25 13:40:00,34.6,34.62,34.6,34.62,160880.0,31.4744,31.4926,31.4744,31.4926,160880.0
2018-07-25 13:45:00,34.62,34.63,34.61,34.63,43495.0,31.4926,31.5017,31.4835,31.5017,43495.0
2018-07-25 13:50:00,34.63,34.63,34.62,34.63,1800.0,31.5017,31.5017,31.4926,31.5017,1800.0
2018-07-25 13:55:00,34.63,34.65,34.62,34.64,52955.0,31.5017,31.5199,31.4926,31.5108,52955.0
2018-07-25 14:00:00,34.65,34.66,34.64,34.64,46449.0,31.5199,31.529,31.5108,31.5108,46449.0
2018-07-25 14:05:00,34.65,34.68,34.64,34.68,25433.0,31.5199,31.5472,31.5108,31.5472,25433.0
2018-07-25 14:10:00,34.68,34.68,34.65,34.66,20212.0,31.5472,31.5472,31.5199,31.529,20212.0
2018-07-25 14:15:00,34.67,34.68,34.65,34.66,26820.0,31.5381,31.5472,31.5199,31.529,26820.0
2018-07-25 14:20:00,34.66,34.67,34.66,34.66,16768.0,31.529,31.5381,31.529,31.529,16768.0
2018-07-25 14:25:00,34.67,34.68,34.66,34.67,61450.0,31.5381,31.5472,31.529,31.5381,61450.0
2018-07-25 14:30:00,34.67,34.69,34.67,34.69,38664.0,31.5381,31.5563,31.5381,31.5563,38664.0
2018-07-25 14:35:00,34.69,34.71,34.68,34.7,151204.0,31.5563,31.5745,31.5472,31.5654,151204.0
2018-07-25 14:40:00,34.69,34.7,34.69,34.7,28089.0,31.5563,31.5654,31.5563,31.5654,28089.0
2018-07-25 14:45:00,34.7,34.71,34.69,34.7,14054.0,31.5654,31.5745,31.5563,31.5654,14054.0
2018-07-25 14:50:00,34.7,34.71,34.69,34.7,85019.0,31.5654,31.5745,31.5563,31.5654,85019.0
2018-07-25 14:55:00,34.7,34.71,34.69,34.7,28823.0,31.5654,31.5745,31.5563,31.5654,28823.0
2018-07-25 15:00:00,34.7,34.71,34.66,34.67,253776.0,31.5654,31.5745,31.529,31.5381,253776.0
2018-07-25 15:05:00,34.68,34.69,34.67,34.68,11638.0,31.5472,31.5563,31.5381,31.5472,11638.0
2018-07-25 15:10:00,34.68,34.69,34.67,34.68,10119.0,31.5472,31.5563,31.5381,31.5472,10119.0
2018-07-25 15:15:00,34.67,34.68,34.65,34.65,55975.0,31.5381,31.5472,31.5199,31.5199,55975.0
2018-07-25 15:20:00,34.66,34.68,34.64,34.68,34545.0,31.529,31.5472,31.5108,31.5472,34545.0
2018-07-25 15:25:00,34.68,34.69,34.67,34.68,173032.0,31.5472,31.5563,31.5381,31.5472,173032.0
2018-07-25 15:30:00,34.68,34.69,34.64,34.66,71786.0,31.5472,31.5563,31.5108,31.529,71786.0
2018-07-25 15:35:00,34.66,34.72,34.66,34.72,101678.0,31.529,31.5836,31.529,31.5836,101678.0
2018-07-25 15:40:00,34.72,34.77,34.71,34.77,72783.0,31.5836,31.629,31.5745,31.629,72783.0
2018-07-25 15:45:00,34.77,34.79,34.74,34.79,94037.0,31.629,31.6472,31.6017,31.6472,94037.0
2018-07-25 15:50:00,34.79,34.8,34.77,34.78,149357.0,31.6472,31.6563,31.629,31.6381,149357.0
2018-07-25 15:55:00,34.79,34.81,34.75,34.79,317891.0,31.6472,31.6654,31.6108,31.6472,317891.0
2018-07-26 09:30:00,34.7,34.75,34.63,34.75,59740.0,31.5654,31.6108,31.5017,31.6108,59740.0
2018-07-26 09:35:00,34.75,34.79,34.75,34.77,56330.0,31.6108,31.6472,31.6108,31.629,56330.0
2018-07-26 09:40:00,34.77,34.81,34.74,34.76,64536.0,31.629,31.6654,31.6017,31.6199,64536.0
2018-07-26 09:45:00,34.76,34.77,34.73,34.75,58586.0,31.6199,31.629,31.5927,31.6108,58586.0
2018-07-26 09:50:00,34.75,34.8,34.73,34.78,101085.0,31.6108,31.6563,31.5927,31.6381,101085.0
2018-07-26 09:55:00,34.79,34.79,34.75,34.77,25074.0,31.6472,31.6472,31.6108,31.629,25074.0
2018-07-26 10:00:00,34.77,34.78,34.75,34.77,56418.0,31.629,31.6381,31.6108,31.629,56418.0
2018-07-26 10:05:00,34.77,34.79,34.76,34.78,47960.0,31.629,31.6472,31.6199,31.6381,47960.0
2018-07-26 10:10:00,34.79,34.8,34.77,34.77,28807.0,31.6472,31.6563,31.629,31.629,28807.0
2018-07-26 10:15:00,34.77,34.79,34.76,34.79,23504.0,31.629,31.6472,31.6199,31.6472,23504.0
2018-07-26 10:20:00,34.78,34.78,34.74,34.75,57384.0,31.6381,31.6381,31.6017,31.6108,57384.0
2018-07-26 10:25:00,34.76,34.76,34.74,34.74,57009.0,31.6199,31.6199,31.6017,31.6017,57009.0
2018-07-26 10:30:00,34.74,34.75,34.73,34.73,147022.0,31.6017,31.6108,31.5927,31.5927,147022.0
2018-07-26 10:35:00,34.73,34.76,34.72,34.76,82078.0,31.5927,31.6199,31.5836,31.6199,82078.0
2018-07-26 10:40:00,34.76,34.76,34.73,34.76,50517.0,31.6199,31.6199,31.5927,31.6199,50517.0
2018-07-26 10:45:00,34.76,34.77,34.74,34.76,41448.0,31.6199,31.629,31.6017,31.6199,41448.0
2018-07-26 10:50:00,34.76,34.77,34.74,34.77,59669.0,31.6199,31.629,31.6017,31.629,59669.0
2018-07-26 10:55:00,34.77,34.77,34.76,34.77,6310.0,31.629,31.629,31.6199,31.629,6310.0
2018-07-26 11:00:00,34.77,34.8,34.77,34.8,43198.0,31.629,31.6563,31.629,31.6563,43198.0
2018-07-26 11:05:00,34.8,34.82,34.79,34.82,19210.0,31.6563,31.6745,31.6472,31.6745,19210.0
2018-07-26 11:10:00,34.82,34.82,34.79,34.81,22660.0,31.6745,31.6745,31.6472,31.6654,22660.0
2018-07-26 11:15:00,34.8,34.82,34.79,34.82,53513.0,31.6563,31.6745,31.6472,31.6745,53513.0
2018-07-26 11:20:00,34.82,34.84,34.82,34.83,54267.0,31.6745,31.6927,31.6745,31.6836,54267.0
2018-07-26 11:25:00,34.83,34.83,34.82,34.82,50335.0,31.6836,31.6836,31.6745,31.6745,50335.0
2018-07-26 11:30:00,34.83,34.84,34.82,34.83,60592.0,31.6836,31.6927,31.6745,31.6836,60592.0
2018-07-26 11:35:00,34.82,34.83,34.81,34.83,26515.0,31.6745,31.6836,31.6654,31.6836,26515.0
2018-07-26 11:40:00,34.82,34.84,34.82,34.83,21406.0,31.6745,31.6927,31.6745,31.6836,21406.0
2018-07-26 11:45:00,34.83,34.83,34.81,34.81,13922.0,31.6836,31.6836,31.6654,31.6654,13922.0
2018-07-26 11:50:00,34.81,34.81,34.8,34.8,28672.0,31.6654,31.6654,31.6563,31.6563,28672.0
2018-07-26 11:55:00,34.8,34.82,34.8,34.82,6397.0,31.6563,31.6745,31.6563,31.6745,6397.0
2018-07-26 12:00:00,34.82,34.82,34.8,34.8,5523.0,31.6745,31.6745,31.6563,31.6563,5523.0
2018-07-26 12:05:00,34.8,34.81,34.8,34.8,800.0,31.6563,31.6654,31.6563,31.6563,800.0
2018-07-26 12:10:00,34.8,34.8,34.79,34.8,1645.0,31.6563,31.6563,31.6472,31.6563,1645.0
2018-07-26 12:15:00,34.8,34.8,34.79,34.8,3272.0,31.6563,31.6563,31.6472,31.6563,3272.0
2018-07-26 12:20:00,34.79,34.8,34.78,34.78,9095.0,31.6472,31.6563,31.6381,31.6381,9095.0
2018-07-26 12:25:00,34.78,34.79,34.77,34.79,16857.0,31.6381,31.6472,31.629,31.6472,16857.0
2018-07-26 12:30:00,34.79,34.79,34.77,34.77,5490.0,31.6472,31.6472,31.629,31.629,5490.0
2018-07-26 12:35:00,34.77,34.78,34.77,34.77,700.0,31.629,31.6381,31.629,31.629,700.0
2018-07-26 12:40:00,34.77,34.78,34.77,34.77,3935.0,31.629,31.6381,31.629,31.629,3935.0
2018-07-26 12:45:00,34.77,34.78,34.76,34.76,24973.0,31.629,31.6381,31.6199,31.6199,24973.0
2018-07-26 12:50:00,34.77,34.77,34.75,34.76,6562.0,31.629,31.629,31.6108,31.6199,6562.0
2018-07-26 12:55:00,34.76,34.76,34.75,34.76,21322.0,31.6199,31.6199,31.6108,31.6199,21322.0
2018-07-26 13:00:00,34.76,34.77,34.75,34.77,5024.0,31.6199,31.629,31.6108,31.629,5024.0
2018-07-26 13:05:00,34.77,34.77,34.75,34.76,6754.0,31.629,31.629,31.6108,31.6199,6754.0
2018-07-26 13:10:00,34.76,34.76,34.75,34.76,3795.0,31.6199,31.6199,31.6108,31.6199,3795.0
2018-07-26 13:15:00,34.75,34.77,34.75,34.77,9657.0,31.6108,31.629,31.6108,31.629,9657.0
2018-07-26 13:20:00,34.77,34.78,34.76,34.77,36050.0,31.629,31.6381,31.6199,31.629,36050.0
2018-07-26 13:25:00,34.77,34.78,34.77,34.78,3762.0,31.629,31.6381,31.629,31.6381,3762.0
2018-07-26 13:30:00,34.78,34.82,34.78,34.82,589829.0,31.6381,31.6745,31.6381,31.6745,589829.0
2018-07-26 13:35:00,34.81,34.82,34.81,34.81,27658.0,31.6654,31.6745,31.6654,31.6654,27658.0
2018-07-26 13:40:00,34.81,34.82,34.81,34.82,46332.0,31.6654,31.6745,31.6654,31.6745,46332.0
2018-07-26 13:45:00,34.82,34.82,34.8,34.82,108327.0,31.6745,31.6745,31.6563,31.6745,108327.0
2018-07-26 13:50:00,34.82,34.82,34.81,34.81,32700.0,31.6745,31.6745,31.6654,31.6654,32700.0
2018-07-26 13:55:00,34.81,34.82,34.81,34.82,18254.0,31.6654,31.6745,31.6654,31.6745,18254.0
2018-07-26 14:00:00,34.82,34.82,34.8,34.82,87562.0,31.6745,31.6745,31.6563,31.6745,87562.0
2018-07-26 14:05:00,34.81,34.82,34.8,34.81,35624.0,31.6654,31.6745,31.6563,31.6654,35624.0
2018-07-26 14:10:00,34.81,34.82,34.81,34.82,25871.0,31.6654,31.6745,31.6654,31.6745,25871.0
2018-07-26 14:15:00,34.82,34.82,34.8,34.81,43917.0,31.6745,31.6745,31.6563,31.6654,43917.0
2018-07-26 14:20:00,34.8,34.82,34.8,34.82,40654.0,31.6563,31.6745,31.6563,31.6745,40654.0
2018-07-26 14:25:00,34.82,34.83,34.81,34.83,70567.0,31.6745,31.6836,31.6654,31.6836,70567.0
2018-07-26 14:30:00,34.83,34.83,34.81,34.83,26973.0,31.6836,31.6836,31.6654,31.6836,26973.0
2018-07-26 14:35:00,34.83,34.83,34.82,34.83,2500.0,31.6836,31.6836,31.6745,31.6836,2500.0
2018-07-26 14:40:00,34.83,34.84,34.82,34.84,35391.0,31.6836,31.6927,31.6745,31.6927,35391.0
2018-07-26 14:45:00,34.83,34.84,34.83,34.83,2331.0,31.6836,31.6927,31.6836,31.6836,2331.0
2018-07-26 14:50:00,34.84,34.84,34.83,34.84,1873.0,31.6927,31.6927,31.6836,31.6927,1873.0
2018-07-26 14:55:00,34.84,34.84,34.82,34.83,14441.0,31.6927,31.6927,31.6745,31.6836,14441.0
2018-07-26 15:00:00,34.82,34.82,34.81,34.81,28567.0,31.6745,31.6745,31.6654,31.6654,28567.0
2018-07-26 15:05:00,34.82,34.82,34.81,34.81,741.0,31.6745,31.6745,31.6654,31.6654,741.0
2018-07-26 15:10:00,34.81,34.82,34.81,34.82,9724.0,31.6654,31.6745,31.6654,31.6745,9724.0
2018-07-26 15:15:00,34.81,34.82,34.77,34.79,112116.0,31.6654,31.6745,31.629,31.6472,112116.0
2018-07-26 15:20:00,34.79,34.79,34.76,34.77,44468.0,31.6472,31.6472,31.6199,31.629,44468.0
2018-07-26 15:25:00,34.77,34.79,34.77,34.79,12497.0,31.629,31.6472,31.629,31.6472,12497.0
2018-07-26 15:30:00,34.79,34.8,34.79,34.8,17601.0,31.6472,31.6563,31.6472,31.6563,17601.0
2018-07-26 15:35:00,34.8,34.8,34.78,34.79,14620.0,31.6563,31.6563,31.6381,31.6472,14620.0
2018-07-26 15:40:00,34.78,34.79,34.76,34.76,35561.0,31.6381,31.6472,31.6199,31.6199,35561.0
2018-07-26 15:45:00,34.77,34.77,34.76,34.77,12156.0,31.629,31.629,31.6199,31.629,12156.0
2018-07-26 15:50:00,34.77,34.8,34.76,34.8,77576.0,31.629,31.6563,31.6199,31.6563,77576.0
2018-07-26 15:55:00,34.8,34.82,34.78,34.78,175875.0,31.6563,31.6745,31.6381,31.6381,175875.0
2018-07-27 09:30:00,34.99,35.1,34.99,35.08,120632.0,31.8292,31.9292,31.8292,31.911,120632.0
2018-07-27 09:35:00,35.08,35.11,35.06,35.1,103235.0,31.911,31.9383,31.8928,31.9292,103235.0
2018-07-27 09:40:00,35.09,35.15,35.09,35.15,103521.0,31.9201,31.9747,31.9201,31.9747,103521.0
2018-07-27 09:45:00,35.15,35.17,35.13,35.16,69297.0,31.9747,31.9929,31.9565,31.9838,69297.0
2018-07-27 09:50:00,35.16,35.19,35.14,35.18,41053.0,31.9838,32.0111,31.9656,32.002,41053.0
2018-07-27 09:55:00,35.18,35.19,35.15,35.17,151974.0,32.002,32.0111,31.9747,31.9929,151974.0
2018-07-27 10:00:00,35.18,35.2,35.17,35.2,71689.0,32.002,32.0202,31.9929,32.0202,71689.0
2018-07-27 10:05:00,35.2,35.23,35.19,35.2,74395.0,32.0202,32.0475,32.0111,32.0202,74395.0
2018-07-27 10:10:00,35.2,35.21,35.17,35.2,229223.0,32.0202,32.0293,31.9929,32.0202,229223.0
2018-07-27 10:15:00,35.2,35.22,35.19,35.21,46840.0,32.0202,32.0384,32.0111,32.0293,46840.0
2018-07-27 10:20:00,35.21,35.23,35.21,35.22,43474.0,32.0293,32.0475,32.0293,32.0384,43474.0
2018-07-27 10:25:00,35.22,35.22,35.21,35.21,21473.0,32.0384,32.0384,32.0293,32.0293,21473.0
2018-07-27 10:30:00,35.21,35.24,35.21,35.22,24913.0,32.0293,32.0566,32.0293,32.0384,24913.0
2018-07-27 10:35:00,35.22,35.23,35.21,35.21,43077.0,32.0384,32.0475,32.0293,32.0293,43077.0
2018-07-27 10:40:00,35.21,35.22,35.19,35.22,157467.0,32.0293,32.0384,32.0111,32.0384,157467.0
2018-07-27 10:45:00,35.22,35.22,35.19,35.2,167922.0,32.0384,32.0384,32.0111,32.0202,167922.0
2018-07-27 10:50:00,35.19,35.2,35.18,35.2,34280.0,32.0111,32.0202,32.002,32.0202,34280.0
2018-07-27 10:55:00,35.2,35.22,35.18,35.22,52102.0,32.0202,32.0384,32.002,32.0384,52102.0
2018-07-27 11:00:00,35.22,35.24,35.22,35.24,48951.0,32.0384,32.0566,32.0384,32.0566,48951.0
2018-07-27 11:05:00,35.24,35.24,35.22,35.23,23689.0,32.0566,32.0566,32.0384,32.0475,23689.0
2018-07-27 11:10:00,35.23,35.23,35.21,35.22,19300.0,32.0475,32.0475,32.0293,32.0384,19300.0
2018-07-27 11:15:00,35.22,35.22,35.21,35.22,46178.0,32.0384,32.0384,32.0293,32.0384,46178.0
2018-07-27 11:20:00,35.22,35.22,35.21,35.22,12863.0,32.0384,32.0384,32.0293,32.0384,12863.0
2018-07-27 11:25:00,35.21,35.22,35.2,35.21,18083.0,32.0293,32.0384,32.0202,32.0293,18083.0
2018-07-27 11:30:00,35.2,35.21,35.18,35.19,39981.0,32.0202,32.0293,32.002,32.0111,39981.0
2018-07-27 11:35:00,35.19,35.22,35.18,35.22,24050.0,32.0111,32.0384,32.002,32.0384,24050.0
2018-07-27 11:40:00,35.22,35.22,35.18,35.19,26799.0,32.0384,32.0384,32.002,32.0111,26799.0
2018-07-27 11:45:00,35.19,35.19,35.18,35.19,3950.0,32.0111,32.0111,32.002,32.0111,3950.0
2018-07-27 11:50:00,35.19,35.21,35.18,35.21,16530.0,32.0111,32.0293,32.002,32.0293,16530.0
2018-07-27 11:55:00,35.2,35.22,35.19,35.19,24306.0,32.0202,32.0384,32.0111,32.0111,24306.0
2018-07-27 12:00:00,35.19,35.19,35.15,35.15,42668.0,32.0111,32.0111,31.9747,31.9747,42668.0
2018-07-27 12:05:00,35.15,35.17,35.13,35.15,51289.0,31.9747,31.9929,31.9565,31.9747,51289.0
2018-07-27 12:10:00,35.15,35.15,35.14,35.15,5030.0,31.9747,31.9747,31.9656,31.9747,5030.0
2018-07-27 12:15:00,35.15,35.16,35.14,35.16,8051.0,31.9747,31.9838,31.9656,31.9838,8051.0
2018-07-27 12:20:00,35.16,35.16,35.15,35.16,5300.0,31.9838,31.9838,31.9747,31.9838,5300.0
2018-07-27 12:25:00,35.16,35.16,35.15,35.16,13381.0,31.9838,31.9838,31.9747,31.9838,13381.0
2018-07-27 12:30:00,35.16,35.16,35.12,35.13,35610.0,31.9838,31.9838,31.9474,31.9565,35610.0
2018-07-27 12:35:00,35.13,35.14,35.08,35.08,32940.0,31.9565,31.9656,31.911,31.911,32940.0
2018-07-27 12:40:00,35.08,35.1,35.06,35.09,44515.0,31.911,31.9292,31.8928,31.9201,44515.0
2018-07-27 12:45:00,35.09,35.1,35.08,35.08,53113.0,31.9201,31.9292,31.911,31.911,53113.0
2018-07-27 12:50:00,35.08,35.1,35.07,35.09,62147.0,31.911,31.9292,31.9019,31.9201,62147.0
2018-07-27 12:55:00,35.09,35.1,35.05,35.05,47005.0,31.9201,31.9292,31.8837,31.8837,47005.0
2018-07-27 13:00:00,35.05,35.05,34.99,35.02,97222.0,31.8837,31.8837,31.8292,31.8565,97222.0
2018-07-27 13:05:00,35.03,35.07,35.02,35.03,41326.0,31.8655,31.9019,31.8565,31.8655,41326.0
2018-07-27 13:10:00,35.03,35.04,35.02,35.03,40211.0,31.8655,31.8746,31.8565,31.8655,40211.0
2018-07-27 13:15:00,35.03,35.04,35.01,35.03,12295.0,31.8655,31.8746,31.8474,31.8655,12295.0
2018-07-27 13:20:00,35.03,35.04,35.02,35.04,12344.0,31.8655,31.8746,31.8565,31.8746,12344.0
2018-07-27 13:25:00,35.03,35.05,35.03,35.05,9500.0,31.8655,31.8837,31.8655,31.8837,9500.0
2018-07-27 13:30:00,35.05,35.08,35.02,35.06,1016258.0,31.8837,31.911,31.8565,31.8928,1016258.0
2018-07-27 13:35:00,35.07,35.09,35.07,35.09,65238.0,31.9019,31.9201,31.9019,31.9201,65238.0
2018-07-27 13:40:00,35.09,35.1,35.08,35.1,20610.0,31.9201,31.9292,31.911,31.9292,20610.0
2018-07-27 13:45:00,35.09,35.11,35.09,35.11,27909.0,31.9201,31.9383,31.9201,31.9383,27909.0
2018-07-27 13:50:00,35.11,35.11,35.1,35.11,6903.0,31.9383,31.9383,31.9292,31.9383,6903.0
2018-07-27 13:55:00,35.11,35.12,35.11,35.12,21571.0,31.9383,31.9474,31.9383,31.9474,21571.0
2018-07-27 14:00:00,35.12,35.13,35.11,35.11,26701.0,31.9474,31.9565,31.9383,31.9383,26701.0
2018-07-27 14:05:00,35.11,35.11,35.09,35.1,21152.0,31.9383,31.9383,31.9201,31.9292,21152.0
2018-07-27 14:10:00,35.1,35.1,35.06,35.08,57655.0,31.9292,31.9292,31.8928,31.911,57655.0
2018-07-27 14:15:00,35.07,35.07,35.02,35.02,161968.0,31.9019,31.9019,31.8565,31.8565,161968.0
2018-07-27 14:20:00,35.02,35.04,35.02,35.04,37239.0,31.8565,31.8746,31.8565,31.8746,37239.0
2018-07-27 14:25:00,35.04,35.04,35.01,35.04,33599.0,31.8746,31.8746,31.8474,31.8746,33599.0
2018-07-27 14:30:00,35.04,35.07,35.02,35.07,117689.0,31.8746,31.9019,31.8565,31.9019,117689.0
2018-07-27 14:35:00,35.07,35.07,35.04,35.04,34710.0,31.9019,31.9019,31.8746,31.8746,34710.0
2018-07-27 14:40:00,35.05,35.08,35.04,35.05,44813.0,31.8837,31.911,31.8746,31.8837,44813.0
2018-07-27 14:45:00,35.05,35.08,35.05,35.07,21561.0,31.8837,31.911,31.8837,31.9019,21561.0
2018-07-27 14:50:00,35.08,35.1,35.07,35.1,44455.0,31.911,31.9292,31.9019,31.9292,44455.0
2018-07-27 14:55:00,35.09,35.1,35.06,35.07,24674.0,31.9201,31.9292,31.8928,31.9019,24674.0
2018-07-27 15:00:00,35.07,35.1,35.06,35.1,38534.0,31.9019,31.9292,31.8928,31.9292,38534.0
2018-07-27 15:05:00,35.1,35.11,35.09,35.11,19601.0,31.9292,31.9383,31.9201,31.9383,19601.0
2018-07-27 15:10:00,35.11,35.11,35.1,35.11,11401.0,31.9383,31.9383,31.9292,31.9383,11401.0
2018-07-27 15:15:00,35.11,35.12,35.1,35.12,43751.0,31.9383,31.9474,31.9292,31.9474,43751.0
2018-07-27 15:20:00,35.12,35.13,35.11,35.13,22973.0,31.9474,31.9565,31.9383,31.9565,22973.0
2018-07-27 15:25:00,35.13,35.13,35.12,35.13,23371.0,31.9565,31.9565,31.9474,31.9565,23371.0
2018-07-27 15:30:00,35.13,35.16,35.12,35.16,154052.0,31.9565,31.9838,31.9474,31.9838,154052.0
2018-07-27 15:35:00,35.15,35.16,35.09,35.11,237761.0,31.9747,31.9838,31.9201,31.9383,237761.0
2018-07-27 15:40:00,35.11,35.13,35.11,35.13,23255.0,31.9383,31.9565,31.9383,31.9565,23255.0
2018-07-27 15:45:00,35.12,35.13,35.11,35.12,22035.0,31.9474,31.9565,31.9383,31.9474,22035.0
2018-07-27 15:50:00,35.11,35.16,35.11,35.14,97468.0,31.9383,31.9838,31.9383,31.9656,97468.0
2018-07-27 15:55:00,35.14,35.19,35.14,35.16,331703.0,31.9656,32.0111,31.9656,31.9838,331703.0
2018-07-30 09:30:00,35.27,35.34,35.24,35.31,77187.0,32.0839,32.1475,32.0566,32.1203,77187.0
2018-07-30 09:35:00,35.3,35.33,35.28,35.29,102256.0,32.1112,32.1384,32.093,32.1021,102256.0
2018-07-30 09:40:00,35.29,35.31,35.26,35.27,59450.0,32.1021,32.1203,32.0748,32.0839,59450.0
2018-07-30 09:45:00,35.27,35.32,35.26,35.3,57468.0,32.0839,32.1294,32.0748,32.1112,57468.0
2018-07-30 09:50:00,35.3,35.31,35.27,35.27,47705.0,32.1112,32.1203,32.0839,32.0839,47705.0
2018-07-30 09:55:00,35.27,35.3,35.27,35.28,27475.0,32.0839,32.1112,32.0839,32.093,27475.0
2018-07-30 10:00:00,35.27,35.3,35.27,35.28,56315.0,32.0839,32.1112,32.0839,32.093,56315.0
2018-07-30 10:05:00,35.29,35.33,35.28,35.33,45101.0,32.1021,32.1384,32.093,32.1384,45101.0
2018-07-30 10:10:00,35.33,35.34,35.31,35.32,62051.0,32.1384,32.1475,32.1203,32.1294,62051.0
2018-07-30 10:15:00,35.32,35.36,35.31,35.36,46949.0,32.1294,32.1657,32.1203,32.1657,46949.0
2018-07-30 10:20:00,35.36,35.37,35.34,35.34,59558.0,32.1657,32.1748,32.1475,32.1475,59558.0
2018-07-30 10:25:00,35.34,35.38,35.34,35.38,73949.0,32.1475,32.1839,32.1475,32.1839,73949.0
2018-07-30 10:30:00,35.38,35.38,35.35,35.36,56175.0,32.1839,32.1839,32.1566,32.1657,56175.0
2018-07-30 10:35:00,35.35,35.36,35.34,35.35,34958.0,32.1566,32.1657,32.1475,32.1566,34958.0
2018-07-30 10:40:00,35.35,35.36,35.34,35.34,51990.0,32.1566,32.1657,32.1475,32.1475,51990.0
2018-07-30 10:45:00,35.34,35.38,35.34,35.35,30279.0,32.1475,32.1839,32.1475,32.1566,30279.0
2018-07-30 10:50:00,35.36,35.36,35.33,35.34,29354.0,32.1657,32.1657,32.1384,32.1475,29354.0
2018-07-30 10:55:00,35.34,35.36,35.32,35.34,74488.0,32.1475,32.1657,32.1294,32.1475,74488.0
2018-07-30 11:00:00,35.34,35.34,35.31,35.33,29451.0,32.1475,32.1475,32.1203,32.1384,29451.0
2018-07-30 11:05:00,35.33,35.35,35.31,35.32,45888.0,32.1384,32.1566,32.1203,32.1294,45888.0
2018-07-30 11:10:00,35.32,35.33,35.3,35.3,49312.0,32.1294,32.1384,32.1112,32.1112,49312.0
2018-07-30 11:15:00,35.3,35.33,35.29,35.3,67850.0,32.1112,32.1384,32.1021,32.1112,67850.0
2018-07-30 11:20:00,35.3,35.33,35.3,35.32,26540.0,32.1112,32.1384,32.1112,32.1294,26540.0
2018-07-30 11:25:00,35.33,35.33,35.31,35.31,16872.0,32.1384,32.1384,32.1203,32.1203,16872.0
2018-07-30 11:30:00,35.31,35.33,35.31,35.33,15247.0,32.1203,32.1384,32.1203,32.1384,15247.0
2018-07-30 11:35:00,35.32,35.33,35.3,35.3,28995.0,32.1294,32.1384,32.1112,32.1112,28995.0
2018-07-30 11:40:00,35.3,35.32,35.3,35.32,25545.0,32.1112,32.1294,32.1112,32.1294,25545.0
2018-07-30 11:45:00,35.32,35.32,35.3,35.31,23961.0,32.1294,32.1294,32.1112,32.1203,23961.0
2018-07-30 11:50:00,35.3,35.32,35.3,35.31,39312.0,32.1112,32.1294,32.1112,32.1203,39312.0
2018-07-30 11:55:00,35.31,35.33,35.3,35.32,45334.0,32.1203,32.1384,32.1112,32.1294,45334.0
2018-07-30 12:00:00,35.31,35.32,35.29,35.29,29954.0,32.1203,32.1294,32.1021,32.1021,29954.0
2018-07-30 12:05:00,35.29,35.3,35.29,35.3,14802.0,32.1021,32.1112,32.1021,32.1112,14802.0
2018-07-30 12:10:00,35.29,35.3,35.27,35.27,38316.0,32.1021,32.1112,32.0839,32.0839,38316.0
2018-07-30 12:15:00,35.27,35.28,35.27,35.27,19498.0,32.0839,32.093,32.0839,32.0839,19498.0
2018-07-30 12:20:00,35.28,35.29,35.27,35.27,42556.0,32.093,32.1021,32.0839,32.0839,42556.0
2018-07-30 12:25:00,35.28,35.28,35.27,35.27,14653.0,32.093,32.093,32.0839,32.0839,14653.0
2018-07-30 12:30:00,35.27,35.28,35.25,35.25,30743.0,32.0839,32.093,32.0657,32.0657,30743.0
2018-07-30 12:35:00,35.26,35.27,35.25,35.25,38639.0,32.0748,32.0839,32.0657,32.0657,38639.0
2018-07-30 12:40:00,35.25,35.25,35.23,35.24,88084.0,32.0657,32.0657,32.0475,32.0566,88084.0
2018-07-30 12:45:00,35.24,35.25,35.21,35.22,25619.0,32.0566,32.0657,32.0293,32.0384,25619.0
2018-07-30 12:50:00,35.21,35.24,35.21,35.23,31617.0,32.0293,32.0566,32.0293,32.0475,31617.0
2018-07-30 12:55:00,35.23,35.25,35.23,35.25,17068.0,32.0475,32.0657,32.0475,32.0657,17068.0
2018-07-30 13:00:00,35.24,35.25,35.23,35.23,20470.0,32.0566,32.0657,32.0475,32.0475,20470.0
2018-07-30 13:05:00,35.23,35.26,35.22,35.26,105252.0,32.0475,32.0748,32.0384,32.0748,105252.0
2018-07-30 13:10:00,35.26,35.27,35.25,35.27,25132.0,32.0748,32.0839,32.0657,32.0839,25132.0
2018-07-30 13:15:00,35.27,35.27,35.26,35.27,25014.0,32.0839,32.0839,32.0748,32.0839,25014.0
2018-07-30 13:20:00,35.26,35.28,35.26,35.27,38789.0,32.0748,32.093,32.0748,32.0839,38789.0
2018-07-30 13:25:00,35.27,35.28,35.27,35.28,25272.0,32.0839,32.093,32.0839,32.093,25272.0
2018-07-30 13:30:00,35.28,35.28,35.27,35.27,45491.0,32.093,32.093,32.0839,32.0839,45491.0
2018-07-30 13:35:00,35.28,35.28,35.27,35.28,67873.0,32.093,32.093,32.0839,32.093,67873.0
2018-07-30 13:40:00,35.28,35.3,35.28,35.3,71149.0,32.093,32.1112,32.093,32.1112,71149.0
2018-07-30 13:45:00,35.3,35.3,35.29,35.3,51845.0,32.1112,32.1112,32.1021,32.1112,51845.0
2018-07-30 13:50:00,35.3,35.32,35.29,35.32,59109.0,32.1112,32.1294,32.1021,32.1294,59109.0
2018-07-30 13:55:00,35.32,35.32,35.31,35.32,15821.0,32.1294,32.1294,32.1203,32.1294,15821.0
2018-07-30 14:00:00,35.32,35.32,35.31,35.32,46570.0,32.1294,32.1294,32.1203,32.1294,46570.0
2018-07-30 14:05:00,35.32,35.34,35.32,35.32,78753.0,32.1294,32.1475,32.1294,32.1294,78753.0
2018-07-30 14:10:00,35.33,35.33,35.32,35.33,11755.0,32.1384,32.1384,32.1294,32.1384,11755.0
2018-07-30 14:15:00,35.33,35.33,35.32,35.32,23000.0,32.1384,32.1384,32.1294,32.1294,23000.0
2018-07-30 14:20:00,35.33,35.33,35.31,35.32,20327.0,32.1384,32.1384,32.1203,32.1294,20327.0
2018-07-30 14:25:00,35.32,35.32,35.31,35.32,28484.0,32.1294,32.1294,32.1203,32.1294,28484.0
2018-07-30 14:30:00,35.32,35.35,35.31,35.34,548652.0,32.1294,32.1566,32.1203,32.1475,548652.0
2018-07-30 14:35:00,35.34,35.36,35.33,35.34,65789.0,32.1475,32.1657,32.1384,32.1475,65789.0
2018-07-30 14:40:00,35.34,35.35,35.33,35.34,118100.0,32.1475,32.1566,32.1384,32.1475,118100.0
2018-07-30 14:45:00,35.34,35.36,35.34,35.36,55195.0,32.1475,32.1657,32.1475,32.1657,55195.0
2018-07-30 14:50:00,35.35,35.36,35.35,35.36,21693.0,32.1566,32.1657,32.1566,32.1657,21693.0
2018-07-30 14:55:00,35.36,35.37,35.34,35.35,62636.0,32.1657,32.1748,32.1475,32.1566,62636.0
2018-07-30 15:00:00,35.35,35.36,35.34,35.36,88421.0,32.1566,32.1657,32.1475,32.1657,88421.0
2018-07-30 15:05:00,35.36,35.37,35.35,35.35,33313.0,32.1657,32.1748,32.1566,32.1566,33313.0
2018-07-30 15:10:00,35.36,35.36,35.34,35.34,41425.0,32.1657,32.1657,32.1475,32.1475,41425.0
2018-07-30 15:15:00,35.34,35.35,35.34,35.34,24906.0,32.1475,32.1566,32.1475,32.1475,24906.0
2018-07-30 15:20:00,35.34,35.35,35.34,35.34,18020.0,32.1475,32.1566,32.1475,32.1475,18020.0
2018-07-30 15:25:00,35.34,35.35,35.33,35.34,120765.0,32.1475,32.1566,32.1384,32.1475,120765.0
2018-07-30 15:30:00,35.34,35.35,35.32,35.35,54582.0,32.1475,32.1566,32.1294,32.1566,54582.0
2018-07-30 15:35:00,35.35,35.35,35.31,35.31,124268.0,32.1566,32.1566,32.1203,32.1203,124268.0
2018-07-30 15:40:00,35.31,35.32,35.3,35.3,26693.0,32.1203,32.1294,32.1112,32.1112,26693.0
2018-07-30 15:45:00,35.3,35.31,35.29,35.3,40208.0,32.1112,32.1203,32.1021,32.1112,40208.0
2018-07-30 15:50:00,35.3,35.34,35.29,35.33,179754.0,32.1112,32.1475,32.1021,32.1384,179754.0
2018-07-30 15:55:00,35.33,35.34,35.31,35.33,269623.0,32.1384,32.1475,32.1203,32.1384,269623.0
2018-07-31 09:30:00,35.39,35.51,35.37,35.5,149438.0,32.193,32.3022,32.1748,32.2931,149438.0
2018-07-31 09:35:00,35.5,35.53,35.48,35.52,94238.0,32.2931,32.3204,32.2749,32.3113,94238.0
2018-07-31 09:40:00,35.52,35.53,35.49,35.51,77052.0,32.3113,32.3204,32.284,32.3022,77052.0
2018-07-31 09:45:00,35.51,35.52,35.49,35.51,53102.0,32.3022,32.3113,32.284,32.3022,53102.0
2018-07-31 09:50:00,35.51,35.52,35.5,35.52,58949.0,32.3022,32.3113,32.2931,32.3113,58949.0
2018-07-31 09:55:00,35.52,35.52,35.49,35.52,65464.0,32.3113,32.3113,32.284,32.3113,65464.0
2018-07-31 10:00:00,35.51,35.54,35.51,35.54,53622.0,32.3022,32.3295,32.3022,32.3295,53622.0
2018-07-31 10:05:00,35.54,35.56,35.53,35.55,48664.0,32.3295,32.3477,32.3204,32.3386,48664.0
2018-07-31 10:10:00,35.56,35.56,35.53,35.55,122229.0,32.3477,32.3477,32.3204,32.3386,122229.0
2018-07-31 10:15:00,35.55,35.55,35.53,35.53,140689.0,32.3386,32.3386,32.3204,32.3204,140689.0
2018-07-31 10:20:00,35.53,35.54,35.47,35.47,127078.0,32.3204,32.3295,32.2658,32.2658,127078.0
2018-07-31 10:25:00,35.47,35.51,35.47,35.5,71542.0,32.2658,32.3022,32.2658,32.2931,71542.0
2018-07-31 10:30:00,35.5,35.53,35.5,35.52,64604.0,32.2931,32.3204,32.2931,32.3113,64604.0
2018-07-31 10:35:00,35.52,35.52,35.49,35.5,21225.0,32.3113,32.3113,32.284,32.2931,21225.0
2018-07-31 10:40:00,35.5,35.51,35.48,35.51,19162.0,32.2931,32.3022,32.2749,32.3022,19162.0
2018-07-31 10:45:00,35.51,35.52,35.5,35.51,58049.0,32.3022,32.3113,32.2931,32.3022,58049.0
2018-07-31 10:50:00,35.51,35.51,35.49,35.51,115932.0,32.3022,32.3022,32.284,32.3022,115932.0
2018-07-31 10:55:00,35.5,35.52,35.5,35.51,13425.0,32.2931,32.3113,32.2931,32.3022,13425.0
2018-07-31 11:00:00,35.51,35.51,35.5,35.51,4885.0,32.3022,32.3022,32.2931,32.3022,4885.0
2018-07-31 11:05:00,35.51,35.52,35.51,35.52,17451.0,32.3022,32.3113,32.3022,32.3113,17451.0
2018-07-31 11:10:00,35.52,35.53,35.51,35.52,50443.0,32.3113,32.3204,32.3022,32.3113,50443.0
2018-07-31 11:15:00,35.52,35.53,35.52,35.53,96585.0,32.3113,32.3204,32.3113,32.3204,96585.0
2018-07-31 11:20:00,35.53,35.54,35.52,35.53,51089.0,32.3204,32.3295,32.3113,32.3204,51089.0
2018-07-31 11:25:00,35.53,35.54,35.52,35.53,26616.0,32.3204,32.3295,32.3113,32.3204,26616.0
2018-07-31 11:30:00,35.53,35.53,35.52,35.52,2048.0,32.3204,32.3204,32.3113,32.3113,2048.0
2018-07-31 11:35:00,35.53,35.54,35.53,35.54,16788.0,32.3204,32.3295,32.3204,32.3295,16788.0
2018-07-31 11:40:00,35.54,35.54,35.53,35.54,34473.0,32.3295,32.3295,32.3204,32.3295,34473.0
2018-07-31 11:45:00,35.54,35.57,35.54,35.57,122473.0,32.3295,32.3568,32.3295,32.3568,122473.0
2018-07-31 11:50:00,35.57,35.58,35.56,35.58,71523.0,32.3568,32.3659,32.3477,32.3659,71523.0
2018-07-31 11:55:00,35.58,35.58,35.56,35.57,47484.0,32.3659,32.3659,32.3477,32.3568,47484.0
2018-07-31 12:00:00,35.57,35.59,35.57,35.58,10528.0,32.3568,32.375,32.3568,32.3659,10528.0
2018-07-31 12:05:00,35.58,35.59,35.58,35.59,32772.0,32.3659,32.375,32.3659,32.375,32772.0
2018-07-31 12:10:00,35.59,35.6,35.58,35.59,107666.0,32.375,32.3841,32.3659,32.375,107666.0
2018-07-31 12:15:00,35.59,35.61,35.59,35.59,110698.0,32.375,32.3932,32.375,32.375,110698.0
2018-07-31 12:20:00,35.59,35.6,35.58,35.6,76927.0,32.375,32.3841,32.3659,32.3841,76927.0
2018-07-31 12:25:00,35.6,35.6,35.59,35.6,36930.0,32.3841,32.3841,32.375,32.3841,36930.0
2018-07-31 12:30:00,35.6,35.62,35.59,35.6,41170.0,32.3841,32.4023,32.375,32.3841,41170.0
2018-07-31 12:35:00,35.6,35.61,35.6,35.61,68057.0,32.3841,32.3932,32.3841,32.3932,68057.0
2018-07-31 12:40:00,35.6,35.62,35.6,35.61,23350.0,32.3841,32.4023,32.3841,32.3932,23350.0
2018-07-31 12:45:00,35.6,35.61,35.59,35.6,66435.0,32.3841,32.3932,32.375,32.3841,66435.0
2018-07-31 12:50:00,35.61,35.62,35.61,35.62,11330.0,32.3932,32.4023,32.3932,32.4023,11330.0
2018-07-31 12:55:00,35.62,35.62,35.61,35.61,14741.0,32.4023,32.4023,32.3932,32.3932,14741.0
2018-07-31 13:00:00,35.62,35.62,35.61,35.62,17618.0,32.4023,32.4023,32.3932,32.4023,17618.0
2018-07-31 13:05:00,35.62,35.62,35.59,35.61,29772.0,32.4023,32.4023,32.375,32.3932,29772.0
2018-07-31 13:10:00,35.61,35.61,35.59,35.59,122510.0,32.3932,32.3932,32.375,32.375,122510.0
2018-07-31 13:15:00,35.6,35.61,35.6,35.6,16158.0,32.3841,32.3932,32.3841,32.3841,16158.0
2018-07-31 13:20:00,35.61,35.61,35.59,35.59,18698.0,32.3932,32.3932,32.375,32.375,18698.0
2018-07-31 13:25:00,35.59,35.61,35.59,35.6,20890.0,32.375,32.3932,32.375,32.3841,20890.0
2018-07-31 13:30:00,35.6,35.61,35.59,35.61,16053.0,32.3841,32.3932,32.375,32.3932,16053.0
2018-07-31 13:35:00,35.61,35.61,35.6,35.61,3600.0,32.3932,32.3932,32.3841,32.3932,3600.0
2018-07-31 13:40:00,35.61,35.62,35.6,35.61,24738.0,32.3932,32.4023,32.3841,32.3932,24738.0
2018-07-31 13:45:00,35.61,35.62,35.6,35.62,18287.0,32.3932,32.4023,32.3841,32.4023,18287.0
2018-07-31 13:50:00,35.62,35.62,35.61,35.62,6348.0,32.4023,32.4023,32.3932,32.4023,6348.0
2018-07-31 13:55:00,35.61,35.62,35.6,35.61,53710.0,32.3932,32.4023,32.3841,32.3932,53710.0
2018-07-31 14:00:00,35.61,35.61,35.6,35.6,40220.0,32.3932,32.3932,32.3841,32.3841,40220.0
2018-07-31 14:05:00,35.6,35.61,35.59,35.6,165690.0,32.3841,32.3932,32.375,32.3841,165690.0
2018-07-31 14:10:00,35.6,35.61,35.6,35.61,86051.0,32.3841,32.3932,32.3841,32.3932,86051.0
2018-07-31 14:15:00,35.61,35.63,35.6,35.62,58455.0,32.3932,32.4113,32.3841,32.4023,58455.0
2018-07-31 14:20:00,35.62,35.64,35.61,35.64,24389.0,32.4023,32.4204,32.3932,32.4204,24389.0
2018-07-31 14:25:00,35.64,35.64,35.62,35.63,9610.0,32.4204,32.4204,32.4023,32.4113,9610.0
2018-07-31 14:30:00,35.63,35.65,35.62,35.64,119028.0,32.4113,32.4295,32.4023,32.4204,119028.0
2018-07-31 14:35:00,35.64,35.65,35.63,35.65,14818.0,32.4204,32.4295,32.4113,32.4295,14818.0
2018-07-31 14:40:00,35.65,35.65,35.63,35.65,27641.0,32.4295,32.4295,32.4113,32.4295,27641.0
2018-07-31 14:45:00,35.65,35.65,35.63,35.64,32630.0,32.4295,32.4295,32.4113,32.4204,32630.0
2018-07-31 14:50:00,35.64,35.64,35.63,35.64,5245.0,32.4204,32.4204,32.4113,32.4204,5245.0
2018-07-31 14:55:00,35.64,35.64,35.62,35.63,39437.0,32.4204,32.4204,32.4023,32.4113,39437.0
2018-07-31 15:00:00,35.62,35.63,35.6,35.61,27559.0,32.4023,32.4113,32.3841,32.3932,27559.0
2018-07-31 15:05:00,35.61,35.61,35.58,35.59,70706.0,32.3932,32.3932,32.3659,32.375,70706.0
2018-07-31 15:10:00,35.59,35.59,35.58,35.59,49112.0,32.375,32.375,32.3659,32.375,49112.0
2018-07-31 15:15:00,35.59,35.6,35.57,35.58,164562.0,32.375,32.3841,32.3568,32.3659,164562.0
2018-07-31 15:20:00,35.58,35.59,35.57,35.58,34912.0,32.3659,32.375,32.3568,32.3659,34912.0
2018-07-31 15:25:00,35.58,35.59,35.56,35.57,114511.0,32.3659,32.375,32.3477,32.3568,114511.0
2018-07-31 15:30:00,35.57,35.59,35.56,35.58,147891.0,32.3568,32.375,32.3477,32.3659,147891.0
2018-07-31 15:35:00,35.58,35.59,35.56,35.58,157095.0,32.3659,32.375,32.3477,32.3659,157095.0
2018-07-31 15:40:00,35.58,35.59,35.57,35.59,259959.0,32.3659,32.375,32.3568,32.375,259959.0
2018-07-31 15:45:00,35.59,35.6,35.54,35.59,243219.0,32.375,32.3841,32.3295,32.375,243219.0
2018-07-31 15:50:00,35.59,35.61,35.57,35.59,86676.0,32.375,32.3932,32.3568,32.375,86676.0
2018-07-31 15:55:00,35.6,35.64,35.6,35.63,265141.0,32.3841,32.4204,32.3841,32.4113,265141.0
2018-08-01 09:30:00,35.63,35.65,35.52,35.59,166592.0,32.4113,32.4295,32.3113,32.375,166592.0
2018-08-01 09:35:00,35.59,35.6,35.54,35.55,107047.0,32.375,32.3841,32.3295,32.3386,107047.0
2018-08-01 09:40:00,35.55,35.56,35.54,35.55,60770.0,32.3386,32.3477,32.3295,32.3386,60770.0
2018-08-01 09:45:00,35.56,35.57,35.54,35.55,37500.0,32.3477,32.3568,32.3295,32.3386,37500.0
2018-08-01 09:50:00,35.55,35.57,35.54,35.55,147280.0,32.3386,32.3568,32.3295,32.3386,147280.0
2018-08-01 09:55:00,35.56,35.57,35.56,35.57,27813.0,32.3477,32.3568,32.3477,32.3568,27813.0
2018-08-01 10:00:00,35.57,35.58,35.56,35.57,58980.0,32.3568,32.3659,32.3477,32.3568,58980.0
2018-08-01 10:05:00,35.56,35.57,35.56,35.57,42886.0,32.3477,32.3568,32.3477,32.3568,42886.0
2018-08-01 10:10:00,35.57,35.59,35.57,35.58,37158.0,32.3568,32.375,32.3568,32.3659,37158.0
2018-08-01 10:15:00,35.58,35.58,35.57,35.58,13439.0,32.3659,32.3659,32.3568,32.3659,13439.0
2018-08-01 10:20:00,35.58,35.61,35.57,35.61,136204.0,32.3659,32.3932,32.3568,32.3932,136204.0
2018-08-01 10:25:00,35.61,35.61,35.6,35.61,38314.0,32.3932,32.3932,32.3841,32.3932,38314.0
2018-08-01 10:30:00,35.61,35.62,35.6,35.6,73500.0,32.3932,32.4023,32.3841,32.3841,73500.0
2018-08-01 10:35:00,35.61,35.62,35.6,35.62,74371.0,32.3932,32.4023,32.3841,32.4023,74371.0
2018-08-01 10:40:00,35.62,35.63,35.61,35.63,9947.0,32.4023,32.4113,32.3932,32.4113,9947.0
2018-08-01 10:45:00,35.63,35.64,35.62,35.63,30475.0,32.4113,32.4204,32.4023,32.4113,30475.0
2018-08-01 10:50:00,35.63,35.63,35.6,35.61,95721.0,32.4113,32.4113,32.3841,32.3932,95721.0
2018-08-01 10:55:00,35.62,35.62,35.59,35.61,26607.0,32.4023,32.4023,32.375,32.3932,26607.0
2018-08-01 11:00:00,35.61,35.61,35.6,35.61,19953.0,32.3932,32.3932,32.3841,32.3932,19953.0
2018-08-01 11:05:00,35.61,35.62,35.6,35.61,51882.0,32.3932,32.4023,32.3841,32.3932,51882.0
2018-08-01 11:10:00,35.62,35.62,35.6,35.61,106047.0,32.4023,32.4023,32.3841,32.3932,106047.0
2018-08-01 11:15:00,35.61,35.61,35.6,35.6,52287.0,32.3932,32.3932,32.3841,32.3841,52287.0
2018-08-01 11:20:00,35.6,35.61,35.6,35.6,6462.0,32.3841,32.3932,32.3841,32.3841,6462.0
2018-08-01 11:25:00,35.61,35.61,35.6,35.61,59990.0,32.3932,32.3932,32.3841,32.3932,59990.0
2018-08-01 11:30:00,35.61,35.61,35.59,35.59,147114.0,32.3932,32.3932,32.375,32.375,147114.0
2018-08-01 11:35:00,35.6,35.61,35.58,35.61,541344.0,32.3841,32.3932,32.3659,32.3932,541344.0
2018-08-01 11:40:00,35.61,35.61,35.6,35.6,13450.0,32.3932,32.3932,32.3841,32.3841,13450.0
2018-08-01 11:45:00,35.61,35.61,35.6,35.61,23310.0,32.3932,32.3932,32.3841,32.3932,23310.0
2018-08-01 11:50:00,35.61,35.61,35.58,35.59,334843.0,32.3932,32.3932,32.3659,32.375,334843.0
2018-08-01 11:55:00,35.59,35.59,35.57,35.58,50040.0,32.375,32.375,32.3568,32.3659,50040.0
2018-08-01 12:00:00,35.57,35.58,35.55,35.55,52739.0,32.3568,32.3659,32.3386,32.3386,52739.0
2018-08-01 12:05:00,35.56,35.57,35.55,35.57,25217.0,32.3477,32.3568,32.3386,32.3568,25217.0
2018-08-01 12:10:00,35.57,35.59,35.56,35.57,45354.0,32.3568,32.375,32.3477,32.3568,45354.0
2018-08-01 12:15:00,35.57,35.58,35.56,35.57,64600.0,32.3568,32.3659,32.3477,32.3568,64600.0
2018-08-01 12:20:00,35.57,35.58,35.53,35.54,50265.0,32.3568,32.3659,32.3204,32.3295,50265.0
2018-08-01 12:25:00,35.54,35.56,35.53,35.55,51002.0,32.3295,32.3477,32.3204,32.3386,51002.0
2018-08-01 12:30:00,35.55,35.56,35.55,35.56,35237.0,32.3386,32.3477,32.3386,32.3477,35237.0
2018-08-01 12:35:00,35.55,35.56,35.52,35.52,71014.0,32.3386,32.3477,32.3113,32.3113,71014.0
2018-08-01 12:40:00,35.52,35.56,35.51,35.55,45300.0,32.3113,32.3477,32.3022,32.3386,45300.0
2018-08-01 12:45:00,35.55,35.56,35.55,35.55,17752.0,32.3386,32.3477,32.3386,32.3386,17752.0
2018-08-01 12:50:00,35.55,35.56,35.55,35.55,12000.0,32.3386,32.3477,32.3386,32.3386,12000.0
2018-08-01 12:55:00,35.55,35.56,35.55,35.55,9401.0,32.3386,32.3477,32.3386,32.3386,9401.0
2018-08-01 13:00:00,35.56,35.56,35.55,35.56,5896.0,32.3477,32.3477,32.3386,32.3477,5896.0
2018-08-01 13:05:00,35.56,35.58,35.55,35.57,35179.0,32.3477,32.3659,32.3386,32.3568,35179.0
2018-08-01 13:10:00,35.57,35.6,35.57,35.59,178212.0,32.3568,32.3841,32.3568,32.375,178212.0
2018-08-01 13:15:00,35.6,35.6,35.59,35.59,7589.0,32.3841,32.3841,32.375,32.375,7589.0
2018-08-01 13:20:00,35.59,35.6,35.59,35.59,53418.0,32.375,32.3841,32.375,32.375,53418.0
2018-08-01 13:25:00,35.59,35.6,35.59,35.59,42540.0,32.375,32.3841,32.375,32.375,42540.0
2018-08-01 13:30:00,35.59,35.6,35.58,35.59,86852.0,32.375,32.3841,32.3659,32.375,86852.0
2018-08-01 13:35:00,35.59,35.59,35.58,35.59,4700.0,32.375,32.375,32.3659,32.375,4700.0
2018-08-01 13:40:00,35.59,35.59,35.57,35.58,12368.0,32.375,32.375,32.3568,32.3659,12368.0
2018-08-01 13:45:00,35.58,35.59,35.57,35.59,27713.0,32.3659,32.375,32.3568,32.375,27713.0
2018-08-01 13:50:00,35.58,35.58,35.57,35.58,12839.0,32.3659,32.3659,32.3568,32.3659,12839.0
2018-08-01 13:55:00,35.58,35.59,35.52,35.56,78986.0,32.3659,32.375,32.3113,32.3477,78986.0
2018-08-01 14:00:00,35.55,35.58,35.51,35.53,48497.0,32.3386,32.3659,32.3022,32.3204,48497.0
2018-08-01 14:05:00,35.53,35.57,35.52,35.55,30738.0,32.3204,32.3568,32.3113,32.3386,30738.0
2018-08-01 14:10:00,35.55,35.59,35.54,35.59,63398.0,32.3386,32.375,32.3295,32.375,63398.0
2018-08-01 14:15:00,35.59,35.6,35.59,35.6,4500.0,32.375,32.3841,32.375,32.3841,4500.0
2018-08-01 14:20:00,35.59,35.6,35.57,35.59,31984.0,32.375,32.3841,32.3568,32.375,31984.0
2018-08-01 14:25:00,35.59,35.59,35.58,35.58,7165.0,32.375,32.375,32.3659,32.3659,7165.0
2018-08-01 14:30:00,35.59,35.59,35.57,35.58,19052.0,32.375,32.375,32.3568,32.3659,19052.0
2018-08-01 14:35:00,35.58,35.58,35.57,35.57,10829.0,32.3659,32.3659,32.3568,32.3568,10829.0
2018-08-01 14:40:00,35.58,35.59,35.57,35.58,26042.0,32.3659,32.375,32.3568,32.3659,26042.0
2018-08-01 14:45:00,35.59,35.59,35.57,35.58,45127.0,32.375,32.375,32.3568,32.3659,45127.0
2018-08-01 14:50:00,35.58,35.6,35.57,35.59,25916.0,32.3659,32.3841,32.3568,32.375,25916.0
2018-08-01 14:55:00,35.59,35.61,35.59,35.61,157472.0,32.375,32.3932,32.375,32.3932,157472.0
2018-08-01 15:00:00,35.61,35.62,35.6,35.6,22060.0,32.3932,32.4023,32.3841,32.3841,22060.0
2018-08-01 15:05:00,35.6,35.62,35.59,35.62,30422.0,32.3841,32.4023,32.375,32.4023,30422.0
2018-08-01 15:10:00,35.62,35.62,35.6,35.6,31600.0,32.4023,32.4023,32.3841,32.3841,31600.0
2018-08-01 15:15:00,35.6,35.6,35.59,35.59,9648.0,32.3841,32.3841,32.375,32.375,9648.0
2018-08-01 15:20:00,35.6,35.61,35.57,35.59,63255.0,32.3841,32.3932,32.3568,32.375,63255.0
2018-08-01 15:25:00,35.59,35.6,35.59,35.6,3476.0,32.375,32.3841,32.375,32.3841,3476.0
2018-08-01 15:30:00,35.6,35.61,35.59,35.61,66151.0,32.3841,32.3932,32.375,32.3932,66151.0
2018-08-01 15:35:00,35.61,35.62,35.6,35.62,24822.0,32.3932,32.4023,32.3841,32.4023,24822.0
2018-08-01 15:40:00,35.62,35.63,35.61,35.63,25554.0,32.4023,32.4113,32.3932,32.4113,25554.0
2018-08-01 15:45:00,35.63,35.63,35.62,35.63,22761.0,32.4113,32.4113,32.4023,32.4113,22761.0
2018-08-01 15:50:00,35.62,35.64,35.61,35.64,118706.0,32.4023,32.4204,32.3932,32.4204,118706.0
2018-08-01 15:55:00,35.64,35.65,35.6,35.61,124352.0,32.4204,32.4295,32.3841,32.3932,124352.0
2018-08-02 09:30:00,35.2,35.39,35.09,35.11,110574.0,32.0202,32.193,31.9201,31.9383,110574.0
2018-08-02 09:35:00,35.11,35.11,35.07,35.09,108102.0,31.9383,31.9383,31.9019,31.9201,108102.0
2018-08-02 09:40:00,35.09,35.15,35.09,35.14,70945.0,31.9201,31.9747,31.9201,31.9656,70945.0
2018-08-02 09:45:00,35.14,35.16,35.12,35.14,29719.0,31.9656,31.9838,31.9474,31.9656,29719.0
2018-08-02 09:50:00,35.14,35.17,35.13,35.14,84132.0,31.9656,31.9929,31.9565,31.9656,84132.0
2018-08-02 09:55:00,35.15,35.15,35.12,35.13,53655.0,31.9747,31.9747,31.9474,31.9565,53655.0
2018-08-02 10:00:00,35.13,35.15,35.12,35.14,87860.0,31.9565,31.9747,31.9474,31.9656,87860.0
2018-08-02 10:05:00,35.15,35.17,35.13,35.14,41961.0,31.9747,31.9929,31.9565,31.9656,41961.0
2018-08-02 10:10:00,35.15,35.16,35.13,35.15,60993.0,31.9747,31.9838,31.9565,31.9747,60993.0
2018-08-02 10:15:00,35.15,35.19,35.15,35.18,31984.0,31.9747,32.0111,31.9747,32.002,31984.0
2018-08-02 10:20:00,35.18,35.2,35.17,35.19,36840.0,32.002,32.0202,31.9929,32.0111,36840.0
2018-08-02 10:25:00,35.19,35.21,35.18,35.19,66655.0,32.0111,32.0293,32.002,32.0111,66655.0
2018-08-02 10:30:00,35.19,35.21,35.17,35.2,111170.0,32.0111,32.0293,31.9929,32.0202,111170.0
2018-08-02 10:35:00,35.2,35.23,35.19,35.22,53438.0,32.0202,32.0475,32.0111,32.0384,53438.0
2018-08-02 10:40:00,35.22,35.22,35.18,35.19,36806.0,32.0384,32.0384,32.002,32.0111,36806.0
2018-08-02 10:45:00,35.19,35.2,35.18,35.2,64676.0,32.0111,32.0202,32.002,32.0202,64676.0
2018-08-02 10:50:00,35.2,35.2,35.14,35.14,41527.0,32.0202,32.0202,31.9656,31.9656,41527.0
2018-08-02 10:55:00,35.15,35.16,35.13,35.16,32471.0,31.9747,31.9838,31.9565,31.9838,32471.0
2018-08-02 11:00:00,35.16,35.18,35.16,35.18,48622.0,31.9838,32.002,31.9838,32.002,48622.0
2018-08-02 11:05:00,35.17,35.19,35.17,35.19,46855.0,31.9929,32.0111,31.9929,32.0111,46855.0
2018-08-02 11:10:00,35.19,35.2,35.17,35.19,58606.0,32.0111,32.0202,31.9929,32.0111,58606.0
2018-08-02 11:15:00,35.19,35.21,35.18,35.2,19315.0,32.0111,32.0293,32.002,32.0202,19315.0
2018-08-02 11:20:00,35.2,35.21,35.19,35.21,76675.0,32.0202,32.0293,32.0111,32.0293,76675.0
2018-08-02 11:25:00,35.21,35.22,35.2,35.2,12000.0,32.0293,32.0384,32.0202,32.0202,12000.0
2018-08-02 11:30:00,35.2,35.23,35.2,35.22,22845.0,32.0202,32.0475,32.0202,32.0384,22845.0
2018-08-02 11:35:00,35.22,35.23,35.21,35.23,24926.0,32.0384,32.0475,32.0293,32.0475,24926.0
2018-08-02 11:40:00,35.22,35.23,35.21,35.23,48602.0,32.0384,32.0475,32.0293,32.0475,48602.0
2018-08-02 11:45:00,35.23,35.24,35.22,35.22,21716.0,32.0475,32.0566,32.0384,32.0384,21716.0
2018-08-02 11:50:00,35.23,35.23,35.2,35.2,36868.0,32.0475,32.0475,32.0202,32.0202,36868.0
2018-08-02 11:55:00,35.2,35.24,35.2,35.23,34263.0,32.0202,32.0566,32.0202,32.0475,34263.0
2018-08-02 12:00:00,35.23,35.23,35.21,35.23,25406.0,32.0475,32.0475,32.0293,32.0475,25406.0
2018-08-02 12:05:00,35.23,35.26,35.22,35.26,33939.0,32.0475,32.0748,32.0384,32.0748,33939.0
2018-08-02 12:10:00,35.26,35.26,35.25,35.26,14942.0,32.0748,32.0748,32.0657,32.0748,14942.0
2018-08-02 12:15:00,35.26,35.27,35.25,35.27,12830.0,32.0748,32.0839,32.0657,32.0839,12830.0
2018-08-02 12:20:00,35.27,35.29,35.26,35.28,26451.0,32.0839,32.1021,32.0748,32.093,26451.0
2018-08-02 12:25:00,35.28,35.3,35.27,35.29,20525.0,32.093,32.1112,32.0839,32.1021,20525.0
2018-08-02 12:30:00,35.29,35.29,35.27,35.28,7299.0,32.1021,32.1021,32.0839,32.093,7299.0
2018-08-02 12:35:00,35.28,35.29,35.27,35.27,5000.0,32.093,32.1021,32.0839,32.0839,5000.0
2018-08-02 12:40:00,35.28,35.31,35.28,35.31,67327.0,32.093,32.1203,32.093,32.1203,67327.0
2018-08-02 12:45:00,35.31,35.32,35.31,35.32,28883.0,32.1203,32.1294,32.1203,32.1294,28883.0
2018-08-02 12:50:00,35.31,35.33,35.31,35.32,66345.0,32.1203,32.1384,32.1203,32.1294,66345.0
2018-08-02 12:55:00,35.32,35.33,35.31,35.33,27418.0,32.1294,32.1384,32.1203,32.1384,27418.0
2018-08-02 13:00:00,35.33,35.35,35.32,35.34,67603.0,32.1384,32.1566,32.1294,32.1475,67603.0
2018-08-02 13:05:00,35.34,35.36,35.33,35.36,63697.0,32.1475,32.1657,32.1384,32.1657,63697.0
2018-08-02 13:10:00,35.35,35.35,35.34,35.34,7195.0,32.1566,32.1566,32.1475,32.1475,7195.0
2018-08-02 13:15:00,35.33,35.35,35.33,35.34,10876.0,32.1384,32.1566,32.1384,32.1475,10876.0
2018-08-02 13:20:00,35.34,35.36,35.34,35.34,18570.0,32.1475,32.1657,32.1475,32.1475,18570.0
2018-08-02 13:25:00,35.35,35.35,35.33,35.34,3450.0,32.1566,32.1566,32.1384,32.1475,3450.0
2018-08-02 13:30:00,35.34,35.37,35.34,35.36,55325.0,32.1475,32.1748,32.1475,32.1657,55325.0
2018-08-02 13:35:00,35.36,35.37,35.33,35.34,63564.0,32.1657,32.1748,32.1384,32.1475,63564.0
2018-08-02 13:40:00,35.34,35.34,35.32,35.34,41354.0,32.1475,32.1475,32.1294,32.1475,41354.0
2018-08-02 13:45:00,35.34,35.35,35.33,35.35,12758.0,32.1475,32.1566,32.1384,32.1566,12758.0
2018-08-02 13:50:00,35.35,35.36,35.35,35.36,10734.0,32.1566,32.1657,32.1566,32.1657,10734.0
2018-08-02 13:55:00,35.35,35.37,35.35,35.35,40519.0,32.1566,32.1748,32.1566,32.1566,40519.0
2018-08-02 14:00:00,35.35,35.36,35.34,35.36,12246.0,32.1566,32.1657,32.1475,32.1657,12246.0
2018-08-02 14:05:00,35.36,35.36,35.33,35.34,16672.0,32.1657,32.1657,32.1384,32.1475,16672.0
2018-08-02 14:10:00,35.34,35.35,35.33,35.35,8199.0,32.1475,32.1566,32.1384,32.1566,8199.0
2018-08-02 14:15:00,35.36,35.36,35.33,35.35,40867.0,32.1657,32.1657,32.1384,32.1566,40867.0
2018-08-02 14:20:00,35.34,35.36,35.34,35.34,25709.0,32.1475,32.1657,32.1475,32.1475,25709.0
2018-08-02 14:25:00,35.34,35.36,35.34,35.36,12570.0,32.1475,32.1657,32.1475,32.1657,12570.0
2018-08-02 14:30:00,35.35,35.37,35.35,35.36,27497.0,32.1566,32.1748,32.1566,32.1657,27497.0
2018-08-02 14:35:00,35.36,35.37,35.35,35.37,15099.0,32.1657,32.1748,32.1566,32.1748,15099.0
2018-08-02 14:40:00,35.37,35.37,35.35,35.36,42170.0,32.1748,32.1748,32.1566,32.1657,42170.0
2018-08-02 14:45:00,35.36,35.37,35.35,35.36,12690.0,32.1657,32.1748,32.1566,32.1657,12690.0
2018-08-02 14:50:00,35.36,35.36,35.34,35.34,80631.0,32.1657,32.1657,32.1475,32.1475,80631.0
2018-08-02 14:55:00,35.34,35.35,35.33,35.35,19830.0,32.1475,32.1566,32.1384,32.1566,19830.0
2018-08-02 15:00:00,35.34,35.35,35.33,35.34,11951.0,32.1475,32.1566,32.1384,32.1475,11951.0
2018-08-02 15:05:00,35.34,35.34,35.33,35.34,10410.0,32.1475,32.1475,32.1384,32.1475,10410.0
2018-08-02 15:10:00,35.34,35.35,35.33,35.34,23083.0,32.1475,32.1566,32.1384,32.1475,23083.0
2018-08-02 15:15:00,35.35,35.36,35.33,35.35,63711.0,32.1566,32.1657,32.1384,32.1566,63711.0
2018-08-02 15:20:00,35.36,35.36,35.34,35.35,78027.0,32.1657,32.1657,32.1475,32.1566,78027.0
2018-08-02 15:25:00,35.35,35.36,35.35,35.36,10205.0,32.1566,32.1657,32.1566,32.1657,10205.0
2018-08-02 15:30:00,35.36,35.36,35.35,35.35,86555.0,32.1657,32.1657,32.1566,32.1566,86555.0
2018-08-02 15:35:00,35.36,35.37,35.35,35.36,56819.0,32.1657,32.1748,32.1566,32.1657,56819.0
2018-08-02 15:40:00,35.36,35.37,35.35,35.35,16313.0,32.1657,32.1748,32.1566,32.1566,16313.0
2018-08-02 15:45:00,35.35,35.36,35.34,35.36,48731.0,32.1566,32.1657,32.1475,32.1657,48731.0
2018-08-02 15:50:00,35.36,35.36,35.33,35.35,53787.0,32.1657,32.1657,32.1384,32.1566,53787.0
2018-08-02 15:55:00,35.34,35.35,35.28,35.31,356397.0,32.1475,32.1566,32.093,32.1203,356397.0
2018-08-03 09:30:00,35.41,35.64,35.41,35.58,83944.0,32.2112,32.4204,32.2112,32.3659,83944.0
2018-08-03 09:35:00,35.58,35.62,35.57,35.61,73632.0,32.3659,32.4023,32.3568,32.3932,73632.0
2018-08-03 09:40:00,35.61,35.63,35.6,35.63,26620.0,32.3932,32.4113,32.3841,32.4113,26620.0
2018-08-03 09:45:00,35.63,35.63,35.58,35.61,45276.0,32.4113,32.4113,32.3659,32.3932,45276.0
2018-08-03 09:50:00,35.6,35.62,35.59,35.59,31802.0,32.3841,32.4023,32.375,32.375,31802.0
2018-08-03 09:55:00,35.59,35.59,35.56,35.59,73171.0,32.375,32.375,32.3477,32.375,73171.0
2018-08-03 10:00:00,35.59,35.61,35.57,35.61,48259.0,32.375,32.3932,32.3568,32.3932,48259.0
2018-08-03 10:05:00,35.61,35.61,35.59,35.61,19680.0,32.3932,32.3932,32.375,32.3932,19680.0
2018-08-03 10:10:00,35.62,35.62,35.6,35.61,26525.0,32.4023,32.4023,32.3841,32.3932,26525.0
2018-08-03 10:15:00,35.61,35.63,35.6,35.63,15825.0,32.3932,32.4113,32.3841,32.4113,15825.0
2018-08-03 10:20:00,35.63,35.65,35.62,35.65,58736.0,32.4113,32.4295,32.4023,32.4295,58736.0
2018-08-03 10:25:00,35.65,35.69,35.64,35.69,55355.0,32.4295,32.4659,32.4204,32.4659,55355.0
2018-08-03 10:30:00,35.69,35.7,35.68,35.7,43886.0,32.4659,32.475,32.4568,32.475,43886.0
2018-08-03 10:35:00,35.7,35.7,35.69,35.69,3267.0,32.475,32.475,32.4659,32.4659,3267.0
2018-08-03 10:40:00,35.69,35.7,35.68,35.69,19735.0,32.4659,32.475,32.4568,32.4659,19735.0
2018-08-03 10:45:00,35.69,35.69,35.66,35.69,20688.0,32.4659,32.4659,32.4386,32.4659,20688.0
2018-08-03 10:50:00,35.69,35.69,35.65,35.65,44619.0,32.4659,32.4659,32.4295,32.4295,44619.0
2018-08-03 10:55:00,35.65,35.66,35.64,35.65,16340.0,32.4295,32.4386,32.4204,32.4295,16340.0
2018-08-03 11:00:00,35.65,35.66,35.64,35.66,9040.0,32.4295,32.4386,32.4204,32.4386,9040.0
2018-08-03 11:05:00,35.66,35.68,35.66,35.68,23530.0,32.4386,32.4568,32.4386,32.4568,23530.0
2018-08-03 11:10:00,35.68,35.7,35.67,35.7,25295.0,32.4568,32.475,32.4477,32.475,25295.0
2018-08-03 11:15:00,35.7,35.71,35.67,35.68,42601.0,32.475,32.4841,32.4477,32.4568,42601.0
2018-08-03 11:20:00,35.68,35.71,35.68,35.7,20809.0,32.4568,32.4841,32.4568,32.475,20809.0
2018-08-03 11:25:00,35.7,35.71,35.68,35.71,33454.0,32.475,32.4841,32.4568,32.4841,33454.0
2018-08-03 11:30:00,35.71,35.72,35.69,35.7,28501.0,32.4841,32.4932,32.4659,32.475,28501.0
2018-08-03 11:35:00,35.7,35.72,35.7,35.72,42644.0,32.475,32.4932,32.475,32.4932,42644.0
2018-08-03 11:40:00,35.72,35.73,35.71,35.73,20422.0,32.4932,32.5023,32.4841,32.5023,20422.0
2018-08-03 11:45:00,35.73,35.73,35.71,35.72,18563.0,32.5023,32.5023,32.4841,32.4932,18563.0
2018-08-03 11:50:00,35.71,35.72,35.71,35.72,2002.0,32.4841,32.4932,32.4841,32.4932,2002.0
2018-08-03 11:55:00,35.71,35.72,35.68,35.68,46898.0,32.4841,32.4932,32.4568,32.4568,46898.0
2018-08-03 12:00:00,35.68,35.7,35.67,35.7,16209.0,32.4568,32.475,32.4477,32.475,16209.0
2018-08-03 12:05:00,35.7,35.72,35.69,35.72,54647.0,32.475,32.4932,32.4659,32.4932,54647.0
2018-08-03 12:10:00,35.71,35.73,35.7,35.73,26898.0,32.4841,32.5023,32.475,32.5023,26898.0
2018-08-03 12:15:00,35.73,35.76,35.73,35.75,60949.0,32.5023,32.5296,32.5023,32.5205,60949.0
2018-08-03 12:20:00,35.74,35.75,35.71,35.72,48901.0,32.5114,32.5205,32.4841,32.4932,48901.0
2018-08-03 12:25:00,35.72,35.72,35.7,35.72,139560.0,32.4932,32.4932,32.475,32.4932,139560.0
2018-08-03 12:30:00,35.72,35.72,35.69,35.69,46113.0,32.4932,32.4932,32.4659,32.4659,46113.0
2018-08-03 12:35:00,35.7,35.7,35.69,35.7,4490.0,32.475,32.475,32.4659,32.475,4490.0
2018-08-03 12:40:00,35.7,35.7,35.69,35.7,4731.0,32.475,32.475,32.4659,32.475,4731.0
2018-08-03 12:45:00,35.7,35.7,35.69,35.7,3210.0,32.475,32.475,32.4659,32.475,3210.0
2018-08-03 12:50:00,35.7,35.71,35.69,35.71,10814.0,32.475,32.4841,32.4659,32.4841,10814.0
2018-08-03 12:55:00,35.71,35.72,35.71,35.71,11184.0,32.4841,32.4932,32.4841,32.4841,11184.0
2018-08-03 13:00:00,35.71,35.72,35.71,35.72,9105.0,32.4841,32.4932,32.4841,32.4932,9105.0
2018-08-03 13:05:00,35.72,35.72,35.71,35.72,2900.0,32.4932,32.4932,32.4841,32.4932,2900.0
2018-08-03 13:10:00,35.72,35.72,35.71,35.72,3739.0,32.4932,32.4932,32.4841,32.4932,3739.0
2018-08-03 13:15:00,35.72,35.72,35.7,35.71,8218.0,32.4932,32.4932,32.475,32.4841,8218.0
2018-08-03 13:20:00,35.7,35.71,35.7,35.7,6413.0,32.475,32.4841,32.475,32.475,6413.0
2018-08-03 13:25:00,35.7,35.71,35.7,35.71,900.0,32.475,32.4841,32.475,32.4841,900.0
2018-08-03 13:30:00,35.7,35.71,35.69,35.7,11121.0,32.475,32.4841,32.4659,32.475,11121.0
2018-08-03 13:35:00,35.7,35.7,35.69,35.7,3704.0,32.475,32.475,32.4659,32.475,3704.0
2018-08-03 13:40:00,35.7,35.71,35.69,35.71,23824.0,32.475,32.4841,32.4659,32.4841,23824.0
2018-08-03 13:45:00,35.71,35.71,35.7,35.71,2857.0,32.4841,32.4841,32.475,32.4841,2857.0
2018-08-03 13:50:00,35.71,35.73,35.7,35.73,12419.0,32.4841,32.5023,32.475,32.5023,12419.0
2018-08-03 13:55:00,35.73,35.74,35.72,35.73,22706.0,32.5023,32.5114,32.4932,32.5023,22706.0
2018-08-03 14:00:00,35.73,35.74,35.72,35.73,16506.0,32.5023,32.5114,32.4932,32.5023,16506.0
2018-08-03 14:05:00,35.73,35.73,35.72,35.73,5265.0,32.5023,32.5023,32.4932,32.5023,5265.0
2018-08-03 14:10:00,35.73,35.74,35.72,35.73,26932.0,32.5023,32.5114,32.4932,32.5023,26932.0
2018-08-03 14:15:00,35.73,35.74,35.72,35.73,10700.0,32.5023,32.5114,32.4932,32.5023,10700.0
2018-08-03 14:20:00,35.73,35.73,35.72,35.73,5457.0,32.5023,32.5023,32.4932,32.5023,5457.0
2018-08-03 14:25:00,35.73,35.74,35.73,35.73,14551.0,32.5023,32.5114,32.5023,32.5023,14551.0
2018-08-03 14:30:00,35.73,35.75,35.72,35.72,71338.0,32.5023,32.5205,32.4932,32.4932,71338.0
2018-08-03 14:35:00,35.72,35.73,35.71,35.72,7517.0,32.4932,32.5023,32.4841,32.4932,7517.0
2018-08-03 14:40:00,35.72,35.72,35.7,35.7,17052.0,32.4932,32.4932,32.475,32.475,17052.0
2018-08-03 14:45:00,35.7,35.71,35.69,35.7,14839.0,32.475,32.4841,32.4659,32.475,14839.0
2018-08-03 14:50:00,35.7,35.71,35.69,35.7,16735.0,32.475,32.4841,32.4659,32.475,16735.0
2018-08-03 14:55:00,35.7,35.71,35.7,35.7,3000.0,32.475,32.4841,32.475,32.475,3000.0
2018-08-03 15:00:00,35.7,35.71,35.69,35.7,16376.0,32.475,32.4841,32.4659,32.475,16376.0
2018-08-03 15:05:00,35.7,35.71,35.69,35.7,20269.0,32.475,32.4841,32.4659,32.475,20269.0
2018-08-03 15:10:00,35.69,35.71,35.69,35.7,15153.0,32.4659,32.4841,32.4659,32.475,15153.0
2018-08-03 15:15:00,35.7,35.72,35.7,35.72,6776.0,32.475,32.4932,32.475,32.4932,6776.0
2018-08-03 15:20:00,35.72,35.73,35.71,35.73,8075.0,32.4932,32.5023,32.4841,32.5023,8075.0
2018-08-03 15:25:00,35.73,35.74,35.72,35.72,12169.0,32.5023,32.5114,32.4932,32.4932,12169.0
2018-08-03 15:30:00,35.72,35.73,35.7,35.7,19673.0,32.4932,32.5023,32.475,32.475,19673.0
2018-08-03 15:35:00,35.7,35.71,35.69,35.69,14328.0,32.475,32.4841,32.4659,32.4659,14328.0
2018-08-03 15:40:00,35.69,35.69,35.68,35.69,86989.0,32.4659,32.4659,32.4568,32.4659,86989.0
2018-08-03 15:45:00,35.69,35.72,35.68,35.71,100122.0,32.4659,32.4932,32.4568,32.4841,100122.0
2018-08-03 15:50:00,35.71,35.73,35.68,35.71,82175.0,32.4841,32.5023,32.4568,32.4841,82175.0
2018-08-03 15:55:00,35.7,35.76,35.7,35.75,300384.0,32.475,32.5296,32.475,32.5205,300384.0
2018-08-06 09:30:00,35.63,35.72,35.53,35.54,72156.0,32.4113,32.4932,32.3204,32.3295,72156.0
2018-08-06 09:35:00,35.54,35.55,35.52,35.54,43813.0,32.3295,32.3386,32.3113,32.3295,43813.0
2018-08-06 09:40:00,35.54,35.54,35.51,35.52,57851.0,32.3295,32.3295,32.3022,32.3113,57851.0
2018-08-06 09:45:00,35.52,35.52,35.5,35.5,89241.0,32.3113,32.3113,32.2931,32.2931,89241.0
2018-08-06 09:50:00,35.51,35.54,35.5,35.54,18507.0,32.3022,32.3295,32.2931,32.3295,18507.0
2018-08-06 09:55:00,35.54,35.56,35.54,35.55,34852.0,32.3295,32.3477,32.3295,32.3386,34852.0
2018-08-06 10:00:00,35.55,35.56,35.54,35.56,19786.0,32.3386,32.3477,32.3295,32.3477,19786.0
2018-08-06 10:05:00,35.56,35.58,35.55,35.58,37767.0,32.3477,32.3659,32.3386,32.3659,37767.0
2018-08-06 10:10:00,35.58,35.6,35.56,35.59,42805.0,32.3659,32.3841,32.3477,32.375,42805.0
2018-08-06 10:15:00,35.59,35.61,35.59,35.61,32245.0,32.375,32.3932,32.375,32.3932,32245.0
2018-08-06 10:20:00,35.61,35.62,35.59,35.59,74911.0,32.3932,32.4023,32.375,32.375,74911.0
2018-08-06 10:25:00,35.59,35.59,35.56,35.57,11262.0,32.375,32.375,32.3477,32.3568,11262.0
2018-08-06 10:30:00,35.56,35.59,35.56,35.58,33428.0,32.3477,32.375,32.3477,32.3659,33428.0
2018-08-06 10:35:00,35.59,35.59,35.58,35.59,6616.0,32.375,32.375,32.3659,32.375,6616.0
2018-08-06 10:40:00,35.58,35.59,35.58,35.58,4579.0,32.3659,32.375,32.3659,32.3659,4579.0
2018-08-06 10:45:00,35.58,35.59,35.57,35.58,11342.0,32.3659,32.375,32.3568,32.3659,11342.0
2018-08-06 10:50:00,35.58,35.6,35.57,35.6,26864.0,32.3659,32.3841,32.3568,32.3841,26864.0
2018-08-06 10:55:00,35.6,35.62,35.59,35.62,14360.0,32.3841,32.4023,32.375,32.4023,14360.0
2018-08-06 11:00:00,35.62,35.63,35.62,35.63,6775.0,32.4023,32.4113,32.4023,32.4113,6775.0
2018-08-06 11:05:00,35.63,35.63,35.62,35.63,9107.0,32.4113,32.4113,32.4023,32.4113,9107.0
2018-08-06 11:10:00,35.63,35.65,35.62,35.63,33408.0,32.4113,32.4295,32.4023,32.4113,33408.0
2018-08-06 11:15:00,35.63,35.63,35.6,35.61,43366.0,32.4113,32.4113,32.3841,32.3932,43366.0
2018-08-06 11:20:00,35.61,35.63,35.61,35.63,13931.0,32.3932,32.4113,32.3932,32.4113,13931.0
2018-08-06 11:25:00,35.63,35.63,35.62,35.63,3041.0,32.4113,32.4113,32.4023,32.4113,3041.0
2018-08-06 11:30:00,35.63,35.64,35.62,35.64,10587.0,32.4113,32.4204,32.4023,32.4204,10587.0
2018-08-06 11:35:00,35.64,35.64,35.63,35.64,2000.0,32.4204,32.4204,32.4113,32.4204,2000.0
2018-08-06 11:40:00,35.64,35.64,35.63,35.63,10042.0,32.4204,32.4204,32.4113,32.4113,10042.0
2018-08-06 11:45:00,35.63,35.64,35.63,35.64,25600.0,32.4113,32.4204,32.4113,32.4204,25600.0
2018-08-06 11:50:00,35.64,35.66,35.63,35.65,47153.0,32.4204,32.4386,32.4113,32.4295,47153.0
2018-08-06 11:55:00,35.66,35.66,35.64,35.64,5564.0,32.4386,32.4386,32.4204,32.4204,5564.0
2018-08-06 12:00:00,35.65,35.65,35.63,35.64,6797.0,32.4295,32.4295,32.4113,32.4204,6797.0
2018-08-06 12:05:00,35.64,35.66,35.63,35.66,19169.0,32.4204,32.4386,32.4113,32.4386,19169.0
2018-08-06 12:10:00,35.66,35.67,35.65,35.66,45848.0,32.4386,32.4477,32.4295,32.4386,45848.0
2018-08-06 12:15:00,35.66,35.67,35.65,35.66,13047.0,32.4386,32.4477,32.4295,32.4386,13047.0
2018-08-06 12:20:00,35.66,35.67,35.65,35.66,72111.0,32.4386,32.4477,32.4295,32.4386,72111.0
2018-08-06 12:25:00,35.66,35.67,35.65,35.65,23905.0,32.4386,32.4477,32.4295,32.4295,23905.0
2018-08-06 12:30:00,35.65,35.66,35.65,35.66,9800.0,32.4295,32.4386,32.4295,32.4386,9800.0
2018-08-06 12:35:00,35.66,35.66,35.65,35.65,6850.0,32.4386,32.4386,32.4295,32.4295,6850.0
2018-08-06 12:40:00,35.65,35.66,35.64,35.65,16817.0,32.4295,32.4386,32.4204,32.4295,16817.0
2018-08-06 12:45:00,35.65,35.65,35.64,35.65,13400.0,32.4295,32.4295,32.4204,32.4295,13400.0
2018-08-06 12:50:00,35.65,35.67,35.64,35.66,16292.0,32.4295,32.4477,32.4204,32.4386,16292.0
2018-08-06 12:55:00,35.66,35.67,35.66,35.66,1800.0,32.4386,32.4477,32.4386,32.4386,1800.0
2018-08-06 13:00:00,35.66,35.68,35.66,35.68,8576.0,32.4386,32.4568,32.4386,32.4568,8576.0
2018-08-06 13:05:00,35.68,35.69,35.67,35.68,12717.0,32.4568,32.4659,32.4477,32.4568,12717.0
2018-08-06 13:10:00,35.68,35.68,35.67,35.67,4000.0,32.4568,32.4568,32.4477,32.4477,4000.0
2018-08-06 13:15:00,35.66,35.68,35.66,35.67,11683.0,32.4386,32.4568,32.4386,32.4477,11683.0
2018-08-06 13:20:00,35.67,35.67,35.66,35.66,700.0,32.4477,32.4477,32.4386,32.4386,700.0
2018-08-06 13:25:00,35.66,35.66,35.64,35.64,11725.0,32.4386,32.4386,32.4204,32.4204,11725.0
2018-08-06 13:30:00,35.65,35.65,35.64,35.64,5400.0,32.4295,32.4295,32.4204,32.4204,5400.0
2018-08-06 13:35:00,35.64,35.65,35.64,35.65,5200.0,32.4204,32.4295,32.4204,32.4295,5200.0
2018-08-06 13:40:00,35.65,35.65,35.64,35.64,9810.0,32.4295,32.4295,32.4204,32.4204,9810.0
2018-08-06 13:45:00,35.64,35.65,35.63,35.63,11020.0,32.4204,32.4295,32.4113,32.4113,11020.0
2018-08-06 13:50:00,35.63,35.64,35.63,35.63,7220.0,32.4113,32.4204,32.4113,32.4113,7220.0
2018-08-06 13:55:00,35.63,35.63,35.61,35.63,36406.0,32.4113,32.4113,32.3932,32.4113,36406.0
2018-08-06 14:00:00,35.63,35.63,35.6,35.62,23175.0,32.4113,32.4113,32.3841,32.4023,23175.0
2018-08-06 14:05:00,35.61,35.62,35.6,35.6,9961.0,32.3932,32.4023,32.3841,32.3841,9961.0
2018-08-06 14:10:00,35.61,35.61,35.59,35.6,36646.0,32.3932,32.3932,32.375,32.3841,36646.0
2018-08-06 14:15:00,35.6,35.63,35.6,35.63,20330.0,32.3841,32.4113,32.3841,32.4113,20330.0
2018-08-06 14:20:00,35.63,35.63,35.62,35.63,3754.0,32.4113,32.4113,32.4023,32.4113,3754.0
2018-08-06 14:25:00,35.63,35.64,35.63,35.64,11700.0,32.4113,32.4204,32.4113,32.4204,11700.0
2018-08-06 14:30:00,35.64,35.64,35.63,35.63,12793.0,32.4204,32.4204,32.4113,32.4113,12793.0
2018-08-06 14:35:00,35.64,35.64,35.62,35.64,36537.0,32.4204,32.4204,32.4023,32.4204,36537.0
2018-08-06 14:40:00,35.64,35.65,35.63,35.65,17225.0,32.4204,32.4295,32.4113,32.4295,17225.0
2018-08-06 14:45:00,35.65,35.65,35.64,35.65,5978.0,32.4295,32.4295,32.4204,32.4295,5978.0
2018-08-06 14:50:00,35.65,35.65,35.63,35.64,23923.0,32.4295,32.4295,32.4113,32.4204,23923.0
2018-08-06 14:55:00,35.65,35.65,35.64,35.64,4358.0,32.4295,32.4295,32.4204,32.4204,4358.0
2018-08-06 15:00:00,35.64,35.64,35.62,35.63,54740.0,32.4204,32.4204,32.4023,32.4113,54740.0
2018-08-06 15:05:00,35.62,35.63,35.61,35.62,30749.0,32.4023,32.4113,32.3932,32.4023,30749.0
2018-08-06 15:10:00,35.62,35.63,35.6,35.61,38337.0,32.4023,32.4113,32.3841,32.3932,38337.0
2018-08-06 15:15:00,35.61,35.62,35.61,35.62,27155.0,32.3932,32.4023,32.3932,32.4023,27155.0
2018-08-06 15:20:00,35.62,35.62,35.61,35.62,3520.0,32.4023,32.4023,32.3932,32.4023,3520.0
2018-08-06 15:25:00,35.61,35.62,35.61,35.62,11286.0,32.3932,32.4023,32.3932,32.4023,11286.0
2018-08-06 15:30:00,35.62,35.62,35.61,35.62,23385.0,32.4023,32.4023,32.3932,32.4023,23385.0
2018-08-06 15:35:00,35.62,35.62,35.6,35.61,19603.0,32.4023,32.4023,32.3841,32.3932,19603.0
2018-08-06 15:40:00,35.61,35.61,35.6,35.61,29020.0,32.3932,32.3932,32.3841,32.3932,29020.0
2018-08-06 15:45:00,35.61,35.61,35.58,35.59,62543.0,32.3932,32.3932,32.3659,32.375,62543.0
2018-08-06 15:50:00,35.59,35.59,35.58,35.59,38870.0,32.375,32.375,32.3659,32.375,38870.0
2018-08-06 15:55:00,35.59,35.59,35.54,35.55,377056.0,32.375,32.375,32.3295,32.3386,377056.0
2018-08-07 09:30:00,35.73,35.73,35.6,35.65,119761.0,32.5023,32.5023,32.3841,32.4295,119761.0
2018-08-07 09:35:00,35.65,35.69,35.64,35.68,69118.0,32.4295,32.4659,32.4204,32.4568,69118.0
2018-08-07 09:40:00,35.69,35.69,35.66,35.66,79740.0,32.4659,32.4659,32.4386,32.4386,79740.0
2018-08-07 09:45:00,35.66,35.67,35.63,35.63,56457.0,32.4386,32.4477,32.4113,32.4113,56457.0
2018-08-07 09:50:00,35.63,35.65,35.62,35.65,53913.0,32.4113,32.4295,32.4023,32.4295,53913.0
2018-08-07 09:55:00,35.65,35.69,35.65,35.69,78344.0,32.4295,32.4659,32.4295,32.4659,78344.0
2018-08-07 10:00:00,35.69,35.7,35.67,35.68,152692.0,32.4659,32.475,32.4477,32.4568,152692.0
2018-08-07 10:05:00,35.68,35.68,35.66,35.66,31385.0,32.4568,32.4568,32.4386,32.4386,31385.0
2018-08-07 10:10:00,35.67,35.67,35.66,35.66,26039.0,32.4477,32.4477,32.4386,32.4386,26039.0
2018-08-07 10:15:00,35.66,35.67,35.65,35.66,38549.0,32.4386,32.4477,32.4295,32.4386,38549.0
2018-08-07 10:20:00,35.65,35.67,35.65,35.66,48690.0,32.4295,32.4477,32.4295,32.4386,48690.0
2018-08-07 10:25:00,35.66,35.67,35.66,35.67,27794.0,32.4386,32.4477,32.4386,32.4477,27794.0
2018-08-07 10:30:00,35.66,35.68,35.66,35.66,81633.0,32.4386,32.4568,32.4386,32.4386,81633.0
2018-08-07 10:35:00,35.67,35.69,35.66,35.69,46901.0,32.4477,32.4659,32.4386,32.4659,46901.0
2018-08-07 10:40:00,35.69,35.7,35.68,35.69,64316.0,32.4659,32.475,32.4568,32.4659,64316.0
2018-08-07 10:45:00,35.7,35.7,35.69,35.69,20943.0,32.475,32.475,32.4659,32.4659,20943.0
2018-08-07 10:50:00,35.69,35.71,35.69,35.71,55263.0,32.4659,32.4841,32.4659,32.4841,55263.0
2018-08-07 10:55:00,35.71,35.71,35.7,35.7,14773.0,32.4841,32.4841,32.475,32.475,14773.0
2018-08-07 11:00:00,35.7,35.72,35.69,35.72,54489.0,32.475,32.4932,32.4659,32.4932,54489.0
2018-08-07 11:05:00,35.72,35.72,35.7,35.72,42198.0,32.4932,32.4932,32.475,32.4932,42198.0
2018-08-07 11:10:00,35.72,35.72,35.71,35.72,27213.0,32.4932,32.4932,32.4841,32.4932,27213.0
2018-08-07 11:15:00,35.72,35.72,35.7,35.7,25564.0,32.4932,32.4932,32.475,32.475,25564.0
2018-08-07 11:20:00,35.7,35.71,35.69,35.7,61092.0,32.475,32.4841,32.4659,32.475,61092.0
2018-08-07 11:25:00,35.7,35.71,35.69,35.69,31323.0,32.475,32.4841,32.4659,32.4659,31323.0
2018-08-07 11:30:00,35.69,35.7,35.68,35.68,21666.0,32.4659,32.475,32.4568,32.4568,21666.0
2018-08-07 11:35:00,35.68,35.7,35.68,35.7,40615.0,32.4568,32.475,32.4568,32.475,40615.0
2018-08-07 11:40:00,35.7,35.71,35.69,35.69,30462.0,32.475,32.4841,32.4659,32.4659,30462.0
2018-08-07 11:45:00,35.7,35.7,35.69,35.69,22508.0,32.475,32.475,32.4659,32.4659,22508.0
2018-08-07 11:50:00,35.7,35.7,35.69,35.69,24450.0,32.475,32.475,32.4659,32.4659,24450.0
2018-08-07 11:55:00,35.69,35.7,35.69,35.7,30690.0,32.4659,32.475,32.4659,32.475,30690.0
2018-08-07 12:00:00,35.69,35.72,35.69,35.71,35182.0,32.4659,32.4932,32.4659,32.4841,35182.0
2018-08-07 12:05:00,35.71,35.71,35.69,35.7,27514.0,32.4841,32.4841,32.4659,32.475,27514.0
2018-08-07 12:10:00,35.7,35.7,35.69,35.7,14563.0,32.475,32.475,32.4659,32.475,14563.0
2018-08-07 12:15:00,35.7,35.7,35.69,35.7,22200.0,32.475,32.475,32.4659,32.475,22200.0
2018-08-07 12:20:00,35.7,35.7,35.69,35.7,19668.0,32.475,32.475,32.4659,32.475,19668.0
2018-08-07 12:25:00,35.7,35.7,35.69,35.7,14850.0,32.475,32.475,32.4659,32.475,14850.0
2018-08-07 12:30:00,35.7,35.7,35.69,35.69,16321.0,32.475,32.475,32.4659,32.4659,16321.0
2018-08-07 12:35:00,35.69,35.7,35.69,35.7,22013.0,32.4659,32.475,32.4659,32.475,22013.0
2018-08-07 12:40:00,35.7,35.7,35.69,35.69,11406.0,32.475,32.475,32.4659,32.4659,11406.0
2018-08-07 12:45:00,35.69,35.7,35.69,35.69,12418.0,32.4659,32.475,32.4659,32.4659,12418.0
2018-08-07 12:50:00,35.69,35.7,35.68,35.69,20508.0,32.4659,32.475,32.4568,32.4659,20508.0
2018-08-07 12:55:00,35.68,35.7,35.68,35.69,25873.0,32.4568,32.475,32.4568,32.4659,25873.0
2018-08-07 13:00:00,35.69,35.7,35.69,35.7,1820.0,32.4659,32.475,32.4659,32.475,1820.0
2018-08-07 13:05:00,35.7,35.7,35.69,35.7,4100.0,32.475,32.475,32.4659,32.475,4100.0
2018-08-07 13:10:00,35.69,35.7,35.68,35.69,36402.0,32.4659,32.475,32.4568,32.4659,36402.0
2018-08-07 13:15:00,35.69,35.69,35.67,35.67,9320.0,32.4659,32.4659,32.4477,32.4477,9320.0
2018-08-07 13:20:00,35.67,35.67,35.66,35.66,12749.0,32.4477,32.4477,32.4386,32.4386,12749.0
2018-08-07 13:25:00,35.66,35.67,35.65,35.66,54954.0,32.4386,32.4477,32.4295,32.4386,54954.0
2018-08-07 13:30:00,35.66,35.67,35.66,35.67,17900.0,32.4386,32.4477,32.4386,32.4477,17900.0
2018-08-07 13:35:00,35.68,35.68,35.65,35.65,31558.0,32.4568,32.4568,32.4295,32.4295,31558.0
2018-08-07 13:40:00,35.66,35.66,35.64,35.65,35458.0,32.4386,32.4386,32.4204,32.4295,35458.0
2018-08-07 13:45:00,35.65,35.66,35.65,35.66,17695.0,32.4295,32.4386,32.4295,32.4386,17695.0
2018-08-07 13:50:00,35.65,35.67,35.65,35.66,24617.0,32.4295,32.4477,32.4295,32.4386,24617.0
2018-08-07 13:55:00,35.66,35.66,35.65,35.66,13116.0,32.4386,32.4386,32.4295,32.4386,13116.0
2018-08-07 14:00:00,35.66,35.67,35.65,35.67,29058.0,32.4386,32.4477,32.4295,32.4477,29058.0
2018-08-07 14:05:00,35.66,35.67,35.65,35.66,53967.0,32.4386,32.4477,32.4295,32.4386,53967.0
2018-08-07 14:10:00,35.66,35.66,35.64,35.65,92886.0,32.4386,32.4386,32.4204,32.4295,92886.0
2018-08-07 14:15:00,35.65,35.65,35.64,35.65,11838.0,32.4295,32.4295,32.4204,32.4295,11838.0
2018-08-07 14:20:00,35.64,35.67,35.64,35.66,45723.0,32.4204,32.4477,32.4204,32.4386,45723.0
2018-08-07 14:25:00,35.66,35.66,35.64,35.65,21318.0,32.4386,32.4386,32.4204,32.4295,21318.0
2018-08-07 14:30:00,35.64,35.66,35.64,35.65,25856.0,32.4204,32.4386,32.4204,32.4295,25856.0
2018-08-07 14:35:00,35.66,35.67,35.65,35.66,17568.0,32.4386,32.4477,32.4295,32.4386,17568.0
2018-08-07 14:40:00,35.66,35.67,35.65,35.66,12289.0,32.4386,32.4477,32.4295,32.4386,12289.0
2018-08-07 14:45:00,35.66,35.66,35.64,35.65,11501.0,32.4386,32.4386,32.4204,32.4295,11501.0
2018-08-07 14:50:00,35.65,35.66,35.64,35.66,35946.0,32.4295,32.4386,32.4204,32.4386,35946.0
2018-08-07 14:55:00,35.66,35.66,35.65,35.66,23499.0,32.4386,32.4386,32.4295,32.4386,23499.0
2018-08-07 15:00:00,35.66,35.66,35.64,35.64,13449.0,32.4386,32.4386,32.4204,32.4204,13449.0
2018-08-07 15:05:00,35.65,35.65,35.64,35.65,12642.0,32.4295,32.4295,32.4204,32.4295,12642.0
2018-08-07 15:10:00,35.65,35.65,35.64,35.64,21280.0,32.4295,32.4295,32.4204,32.4204,21280.0
2018-08-07 15:15:00,35.64,35.65,35.63,35.64,26138.0,32.4204,32.4295,32.4113,32.4204,26138.0
2018-08-07 15:20:00,35.64,35.64,35.63,35.64,21560.0,32.4204,32.4204,32.4113,32.4204,21560.0
2018-08-07 15:25:00,35.64,35.64,35.63,35.64,20416.0,32.4204,32.4204,32.4113,32.4204,20416.0
2018-08-07 15:30:00,35.64,35.64,35.62,35.62,18190.0,32.4204,32.4204,32.4023,32.4023,18190.0
2018-08-07 15:35:00,35.62,35.63,35.61,35.62,52601.0,32.4023,32.4113,32.3932,32.4023,52601.0
2018-08-07 15:40:00,35.61,35.62,35.6,35.6,46420.0,32.3932,32.4023,32.3841,32.3841,46420.0
2018-08-07 15:45:00,35.6,35.62,35.6,35.61,87053.0,32.3841,32.4023,32.3841,32.3932,87053.0
2018-08-07 15:50:00,35.61,35.61,35.59,35.6,48626.0,32.3932,32.3932,32.375,32.3841,48626.0
2018-08-07 15:55:00,35.59,35.6,35.55,35.56,609570.0,32.375,32.3841,32.3386,32.3477,609570.0
2018-08-08 09:30:00,35.67,35.73,35.64,35.66,59937.0,32.4477,32.5023,32.4204,32.4386,59937.0
2018-08-08 09:35:00,35.66,35.68,35.64,35.66,48865.0,32.4386,32.4568,32.4204,32.4386,48865.0
2018-08-08 09:40:00,35.66,35.67,35.64,35.66,39403.0,32.4386,32.4477,32.4204,32.4386,39403.0
2018-08-08 09:45:00,35.66,35.66,35.62,35.64,45172.0,32.4386,32.4386,32.4023,32.4204,45172.0
2018-08-08 09:50:00,35.64,35.64,35.61,35.63,30437.0,32.4204,32.4204,32.3932,32.4113,30437.0
2018-08-08 09:55:00,35.62,35.63,35.6,35.62,22031.0,32.4023,32.4113,32.3841,32.4023,22031.0
2018-08-08 10:00:00,35.62,35.64,35.62,35.63,13154.0,32.4023,32.4204,32.4023,32.4113,13154.0
2018-08-08 10:05:00,35.64,35.65,35.63,35.65,10437.0,32.4204,32.4295,32.4113,32.4295,10437.0
2018-08-08 10:10:00,35.65,35.66,35.64,35.64,15264.0,32.4295,32.4386,32.4204,32.4204,15264.0
2018-08-08 10:15:00,35.65,35.65,35.63,35.64,42547.0,32.4295,32.4295,32.4113,32.4204,42547.0
2018-08-08 10:20:00,35.64,35.65,35.63,35.65,11698.0,32.4204,32.4295,32.4113,32.4295,11698.0
2018-08-08 10:25:00,35.64,35.68,35.64,35.66,59766.0,32.4204,32.4568,32.4204,32.4386,59766.0
2018-08-08 10:30:00,35.66,35.67,35.64,35.65,56950.0,32.4386,32.4477,32.4204,32.4295,56950.0
2018-08-08 10:35:00,35.64,35.66,35.64,35.66,23680.0,32.4204,32.4386,32.4204,32.4386,23680.0
2018-08-08 10:40:00,35.66,35.67,35.65,35.67,31445.0,32.4386,32.4477,32.4295,32.4477,31445.0
2018-08-08 10:45:00,35.68,35.69,35.66,35.69,37695.0,32.4568,32.4659,32.4386,32.4659,37695.0
2018-08-08 10:50:00,35.69,35.73,35.68,35.73,52741.0,32.4659,32.5023,32.4568,32.5023,52741.0
2018-08-08 10:55:00,35.73,35.74,35.72,35.73,35560.0,32.5023,32.5114,32.4932,32.5023,35560.0
2018-08-08 11:00:00,35.74,35.75,35.73,35.75,48788.0,32.5114,32.5205,32.5023,32.5205,48788.0
2018-08-08 11:05:00,35.75,35.75,35.72,35.73,16121.0,32.5205,32.5205,32.4932,32.5023,16121.0
2018-08-08 11:10:00,35.73,35.75,35.72,35.75,32742.0,32.5023,32.5205,32.4932,32.5205,32742.0
2018-08-08 11:15:00,35.74,35.75,35.73,35.73,11559.0,32.5114,32.5205,32.5023,32.5023,11559.0
2018-08-08 11:20:00,35.73,35.75,35.72,35.73,45934.0,32.5023,32.5205,32.4932,32.5023,45934.0
2018-08-08 11:25:00,35.72,35.74,35.72,35.74,10280.0,32.4932,32.5114,32.4932,32.5114,10280.0
2018-08-08 11:30:00,35.74,35.76,35.74,35.75,30389.0,32.5114,32.5296,32.5114,32.5205,30389.0
2018-08-08 11:35:00,35.75,35.75,35.73,35.73,12800.0,32.5205,32.5205,32.5023,32.5023,12800.0
2018-08-08 11:40:00,35.73,35.74,35.73,35.73,8010.0,32.5023,32.5114,32.5023,32.5023,8010.0
2018-08-08 11:45:00,35.73,35.74,35.72,35.73,17540.0,32.5023,32.5114,32.4932,32.5023,17540.0
2018-08-08 11:50:00,35.72,35.72,35.71,35.72,11904.0,32.4932,32.4932,32.4841,32.4932,11904.0
2018-08-08 11:55:00,35.72,35.72,35.71,35.72,7989.0,32.4932,32.4932,32.4841,32.4932,7989.0
2018-08-08 12:00:00,35.72,35.72,35.7,35.7,20235.0,32.4932,32.4932,32.475,32.475,20235.0
2018-08-08 12:05:00,35.71,35.71,35.7,35.7,13850.0,32.4841,32.4841,32.475,32.475,13850.0
2018-08-08 12:10:00,35.71,35.72,35.7,35.71,33889.0,32.4841,32.4932,32.475,32.4841,33889.0
2018-08-08 12:15:00,35.7,35.73,35.7,35.71,42959.0,32.475,32.5023,32.475,32.4841,42959.0
2018-08-08 12:20:00,35.72,35.73,35.71,35.72,38322.0,32.4932,32.5023,32.4841,32.4932,38322.0
2018-08-08 12:25:00,35.72,35.72,35.71,35.72,4877.0,32.4932,32.4932,32.4841,32.4932,4877.0
2018-08-08 12:30:00,35.71,35.74,35.71,35.73,14049.0,32.4841,32.5114,32.4841,32.5023,14049.0
2018-08-08 12:35:00,35.73,35.74,35.73,35.74,9850.0,32.5023,32.5114,32.5023,32.5114,9850.0
2018-08-08 12:40:00,35.73,35.74,35.73,35.74,9640.0,32.5023,32.5114,32.5023,32.5114,9640.0
2018-08-08 12:45:00,35.74,35.75,35.73,35.75,33099.0,32.5114,32.5205,32.5023,32.5205,33099.0
2018-08-08 12:50:00,35.75,35.75,35.73,35.74,17350.0,32.5205,32.5205,32.5023,32.5114,17350.0
2018-08-08 12:55:00,35.73,35.74,35.73,35.74,6300.0,32.5023,32.5114,32.5023,32.5114,6300.0
2018-08-08 13:00:00,35.73,35.75,35.73,35.75,11124.0,32.5023,32.5205,32.5023,32.5205,11124.0
2018-08-08 13:05:00,35.75,35.77,35.74,35.76,20911.0,32.5205,32.5387,32.5114,32.5296,20911.0
2018-08-08 13:10:00,35.76,35.77,35.76,35.77,15967.0,32.5296,32.5387,32.5296,32.5387,15967.0
2018-08-08 13:15:00,35.77,35.78,35.76,35.77,12230.0,32.5387,32.5478,32.5296,32.5387,12230.0
2018-08-08 13:20:00,35.77,35.78,35.77,35.78,17550.0,32.5387,32.5478,32.5387,32.5478,17550.0
2018-08-08 13:25:00,35.77,35.79,35.77,35.77,19400.0,32.5387,32.5569,32.5387,32.5387,19400.0
2018-08-08 13:30:00,35.77,35.79,35.77,35.78,7064.0,32.5387,32.5569,32.5387,32.5478,7064.0
2018-08-08 13:35:00,35.79,35.8,35.78,35.79,26774.0,32.5569,32.566,32.5478,32.5569,26774.0
2018-08-08 13:40:00,35.78,35.79,35.78,35.79,8375.0,32.5478,32.5569,32.5478,32.5569,8375.0
2018-08-08 13:45:00,35.79,35.82,35.78,35.82,29159.0,32.5569,32.5842,32.5478,32.5842,29159.0
2018-08-08 13:50:00,35.82,35.82,35.81,35.82,85579.0,32.5842,32.5842,32.5751,32.5842,85579.0
2018-08-08 13:55:00,35.82,35.84,35.81,35.84,32267.0,32.5842,32.6024,32.5751,32.6024,32267.0
2018-08-08 14:00:00,35.84,35.84,35.82,35.83,11947.0,32.6024,32.6024,32.5842,32.5933,11947.0
2018-08-08 14:05:00,35.83,35.85,35.82,35.84,24414.0,32.5933,32.6115,32.5842,32.6024,24414.0
2018-08-08 14:10:00,35.84,35.84,35.82,35.83,21560.0,32.6024,32.6024,32.5842,32.5933,21560.0
2018-08-08 14:15:00,35.83,35.84,35.82,35.84,11711.0,32.5933,32.6024,32.5842,32.6024,11711.0
2018-08-08 14:20:00,35.84,35.84,35.83,35.83,13776.0,32.6024,32.6024,32.5933,32.5933,13776.0
2018-08-08 14:25:00,35.84,35.86,35.83,35.85,15754.0,32.6024,32.6206,32.5933,32.6115,15754.0
2018-08-08 14:30:00,35.86,35.87,35.85,35.85,33426.0,32.6206,32.6297,32.6115,32.6115,33426.0
2018-08-08 14:35:00,35.86,35.86,35.85,35.86,13461.0,32.6206,32.6206,32.6115,32.6206,13461.0
2018-08-08 14:40:00,35.85,35.86,35.85,35.86,6873.0,32.6115,32.6206,32.6115,32.6206,6873.0
2018-08-08 14:45:00,35.85,35.87,35.85,35.87,21493.0,32.6115,32.6297,32.6115,32.6297,21493.0
2018-08-08 14:50:00,35.87,35.87,35.85,35.86,16621.0,32.6297,32.6297,32.6115,32.6206,16621.0
2018-08-08 14:55:00,35.86,35.86,35.85,35.86,8750.0,32.6206,32.6206,32.6115,32.6206,8750.0
2018-08-08 15:00:00,35.86,35.86,35.85,35.85,14706.0,32.6206,32.6206,32.6115,32.6115,14706.0
2018-08-08 15:05:00,35.85,35.86,35.85,35.86,13736.0,32.6115,32.6206,32.6115,32.6206,13736.0
2018-08-08 15:10:00,35.86,35.86,35.85,35.86,22310.0,32.6206,32.6206,32.6115,32.6206,22310.0
2018-08-08 15:15:00,35.87,35.87,35.85,35.86,28430.0,32.6297,32.6297,32.6115,32.6206,28430.0
2018-08-08 15:20:00,35.86,35.86,35.85,35.86,31886.0,32.6206,32.6206,32.6115,32.6206,31886.0
2018-08-08 15:25:00,35.87,35.87,35.86,35.87,12317.0,32.6297,32.6297,32.6206,32.6297,12317.0
2018-08-08 15:30:00,35.87,35.87,35.86,35.87,15788.0,32.6297,32.6297,32.6206,32.6297,15788.0
2018-08-08 15:35:00,35.87,35.87,35.85,35.87,79641.0,32.6297,32.6297,32.6115,32.6297,79641.0
2018-08-08 15:40:00,35.87,35.89,35.86,35.89,147586.0,32.6297,32.6479,32.6206,32.6479,147586.0
2018-08-08 15:45:00,35.89,35.9,35.87,35.87,94963.0,32.6479,32.657,32.6297,32.6297,94963.0
2018-08-08 15:50:00,35.88,35.88,35.86,35.86,33127.0,32.6388,32.6388,32.6206,32.6206,33127.0
2018-08-08 15:55:00,35.86,35.88,35.84,35.88,292083.0,32.6206,32.6388,32.6024,32.6388,292083.0
2018-08-09 09:30:00,35.82,35.87,35.82,35.84,159844.0,32.5842,32.6297,32.5842,32.6024,159844.0
2018-08-09 09:35:00,35.84,35.85,35.81,35.82,47008.0,32.6024,32.6115,32.5751,32.5842,47008.0
2018-08-09 09:40:00,35.82,35.84,35.81,35.82,231502.0,32.5842,32.6024,32.5751,32.5842,231502.0
2018-08-09 09:45:00,35.82,35.85,35.81,35.84,126858.0,32.5842,32.6115,32.5751,32.6024,126858.0
2018-08-09 09:50:00,35.84,35.84,35.83,35.83,51047.0,32.6024,32.6024,32.5933,32.5933,51047.0
2018-08-09 09:55:00,35.84,35.84,35.82,35.83,43831.0,32.6024,32.6024,32.5842,32.5933,43831.0
2018-08-09 10:00:00,35.83,35.83,35.81,35.83,70370.0,32.5933,32.5933,32.5751,32.5933,70370.0
2018-08-09 10:05:00,35.82,35.83,35.82,35.83,63081.0,32.5842,32.5933,32.5842,32.5933,63081.0
2018-08-09 10:10:00,35.83,35.85,35.82,35.84,96451.0,32.5933,32.6115,32.5842,32.6024,96451.0
2018-08-09 10:15:00,35.85,35.86,35.84,35.86,13114.0,32.6115,32.6206,32.6024,32.6206,13114.0
2018-08-09 10:20:00,35.86,35.86,35.85,35.86,13417.0,32.6206,32.6206,32.6115,32.6206,13417.0
2018-08-09 10:25:00,35.86,35.88,35.85,35.87,29031.0,32.6206,32.6388,32.6115,32.6297,29031.0
2018-08-09 10:30:00,35.87,35.88,35.85,35.87,37200.0,32.6297,32.6388,32.6115,32.6297,37200.0
2018-08-09 10:35:00,35.86,35.87,35.86,35.87,22053.0,32.6206,32.6297,32.6206,32.6297,22053.0
2018-08-09 10:40:00,35.87,35.87,35.86,35.87,6770.0,32.6297,32.6297,32.6206,32.6297,6770.0
2018-08-09 10:45:00,35.87,35.87,35.86,35.87,5000.0,32.6297,32.6297,32.6206,32.6297,5000.0
2018-08-09 10:50:00,35.87,35.87,35.86,35.86,8579.0,32.6297,32.6297,32.6206,32.6206,8579.0
2018-08-09 10:55:00,35.86,35.87,35.86,35.87,22761.0,32.6206,32.6297,32.6206,32.6297,22761.0
2018-08-09 11:00:00,35.87,35.88,35.86,35.88,41658.0,32.6297,32.6388,32.6206,32.6388,41658.0
2018-08-09 11:05:00,35.88,35.88,35.83,35.84,38250.0,32.6388,32.6388,32.5933,32.6024,38250.0
2018-08-09 11:10:00,35.83,35.84,35.82,35.84,16394.0,32.5933,32.6024,32.5842,32.6024,16394.0
2018-08-09 11:15:00,35.84,35.85,35.84,35.84,5958.0,32.6024,32.6115,32.6024,32.6024,5958.0
2018-08-09 11:20:00,35.85,35.85,35.84,35.85,5639.0,32.6115,32.6115,32.6024,32.6115,5639.0
2018-08-09 11:25:00,35.84,35.85,35.84,35.84,22318.0,32.6024,32.6115,32.6024,32.6024,22318.0
2018-08-09 11:30:00,35.84,35.85,35.84,35.84,14532.0,32.6024,32.6115,32.6024,32.6024,14532.0
2018-08-09 11:35:00,35.84,35.85,35.83,35.83,65848.0,32.6024,32.6115,32.5933,32.5933,65848.0
2018-08-09 11:40:00,35.84,35.84,35.83,35.84,12624.0,32.6024,32.6024,32.5933,32.6024,12624.0
2018-08-09 11:45:00,35.84,35.84,35.8,35.8,158990.0,32.6024,32.6024,32.566,32.566,158990.0
2018-08-09 11:50:00,35.8,35.82,35.79,35.8,25180.0,32.566,32.5842,32.5569,32.566,25180.0
2018-08-09 11:55:00,35.8,35.8,35.79,35.8,8200.0,32.566,32.566,32.5569,32.566,8200.0
2018-08-09 12:00:00,35.8,35.81,35.8,35.81,2200.0,32.566,32.5751,32.566,32.5751,2200.0
2018-08-09 12:05:00,35.8,35.81,35.8,35.8,5623.0,32.566,32.5751,32.566,32.566,5623.0
2018-08-09 12:10:00,35.8,35.81,35.79,35.79,8751.0,32.566,32.5751,32.5569,32.5569,8751.0
2018-08-09 12:15:00,35.8,35.81,35.79,35.8,28952.0,32.566,32.5751,32.5569,32.566,28952.0
2018-08-09 12:20:00,35.8,35.82,35.8,35.82,23761.0,32.566,32.5842,32.566,32.5842,23761.0
2018-08-09 12:25:00,35.82,35.83,35.81,35.82,36266.0,32.5842,32.5933,32.5751,32.5842,36266.0
2018-08-09 12:30:00,35.82,35.82,35.81,35.82,2127.0,32.5842,32.5842,32.5751,32.5842,2127.0
2018-08-09 12:35:00,35.82,35.82,35.81,35.81,2300.0,32.5842,32.5842,32.5751,32.5751,2300.0
2018-08-09 12:40:00,35.82,35.82,35.8,35.8,6446.0,32.5842,32.5842,32.566,32.566,6446.0
2018-08-09 12:45:00,35.81,35.82,35.8,35.82,11770.0,32.5751,32.5842,32.566,32.5842,11770.0
2018-08-09 12:50:00,35.82,35.83,35.81,35.83,21707.0,32.5842,32.5933,32.5751,32.5933,21707.0
2018-08-09 12:55:00,35.83,35.84,35.8,35.81,16889.0,32.5933,32.6024,32.566,32.5751,16889.0
2018-08-09 13:00:00,35.8,35.81,35.8,35.8,1300.0,32.566,32.5751,32.566,32.566,1300.0
2018-08-09 13:05:00,35.8,35.8,35.77,35.78,15778.0,32.566,32.566,32.5387,32.5478,15778.0
2018-08-09 13:10:00,35.77,35.78,35.77,35.77,4000.0,32.5387,32.5478,32.5387,32.5387,4000.0
2018-08-09 13:15:00,35.77,35.79,35.77,35.79,9532.0,32.5387,32.5569,32.5387,32.5569,9532.0
2018-08-09 13:20:00,35.79,35.8,35.78,35.8,6099.0,32.5569,32.566,32.5478,32.566,6099.0
2018-08-09 13:25:00,35.8,35.81,35.79,35.8,11662.0,32.566,32.5751,32.5569,32.566,11662.0
2018-08-09 13:30:00,35.81,35.81,35.79,35.8,11568.0,32.5751,32.5751,32.5569,32.566,11568.0
2018-08-09 13:35:00,35.79,35.8,35.79,35.79,3410.0,32.5569,32.566,32.5569,32.5569,3410.0
2018-08-09 13:40:00,35.79,35.81,35.79,35.8,20103.0,32.5569,32.5751,32.5569,32.566,20103.0
2018-08-09 13:45:00,35.81,35.81,35.79,35.81,11556.0,32.5751,32.5751,32.5569,32.5751,11556.0
2018-08-09 13:50:00,35.8,35.81,35.8,35.8,5900.0,32.566,32.5751,32.566,32.566,5900.0
2018-08-09 13:55:00,35.81,35.82,35.81,35.82,9370.0,32.5751,32.5842,32.5751,32.5842,9370.0
2018-08-09 14:00:00,35.82,35.82,35.81,35.81,7009.0,32.5842,32.5842,32.5751,32.5751,7009.0
2018-08-09 14:05:00,35.81,35.81,35.8,35.8,8430.0,32.5751,32.5751,32.566,32.566,8430.0
2018-08-09 14:10:00,35.8,35.82,35.8,35.8,29536.0,32.566,32.5842,32.566,32.566,29536.0
2018-08-09 14:15:00,35.8,35.81,35.79,35.8,8050.0,32.566,32.5751,32.5569,32.566,8050.0
2018-08-09 14:20:00,35.79,35.8,35.79,35.8,5081.0,32.5569,32.566,32.5569,32.566,5081.0
2018-08-09 14:25:00,35.8,35.82,35.79,35.82,30488.0,32.566,32.5842,32.5569,32.5842,30488.0
2018-08-09 14:30:00,35.81,35.81,35.81,35.81,9200.0,32.5751,32.5751,32.5751,32.5751,9200.0
2018-08-09 14:35:00,35.82,35.83,35.81,35.83,27198.0,32.5842,32.5933,32.5751,32.5933,27198.0
2018-08-09 14:40:00,35.83,35.83,35.82,35.82,2669.0,32.5933,32.5933,32.5842,32.5842,2669.0
2018-08-09 14:45:00,35.83,35.83,35.81,35.81,8174.0,32.5933,32.5933,32.5751,32.5751,8174.0
2018-08-09 14:50:00,35.82,35.82,35.81,35.81,6928.0,32.5842,32.5842,32.5751,32.5751,6928.0
2018-08-09 14:55:00,35.82,35.82,35.8,35.8,12331.0,32.5842,32.5842,32.566,32.566,12331.0
2018-08-09 15:00:00,35.81,35.81,35.8,35.81,9861.0,32.5751,32.5751,32.566,32.5751,9861.0
2018-08-09 15:05:00,35.8,35.82,35.8,35.81,38512.0,32.566,32.5842,32.566,32.5751,38512.0
2018-08-09 15:10:00,35.81,35.81,35.8,35.8,16468.0,32.5751,32.5751,32.566,32.566,16468.0
2018-08-09 15:15:00,35.8,35.81,35.8,35.8,15066.0,32.566,32.5751,32.566,32.566,15066.0
2018-08-09 15:20:00,35.8,35.81,35.78,35.79,79311.0,32.566,32.5751,32.5478,32.5569,79311.0
2018-08-09 15:25:00,35.78,35.79,35.77,35.77,18449.0,32.5478,32.5569,32.5387,32.5387,18449.0
2018-08-09 15:30:00,35.77,35.78,35.77,35.77,13680.0,32.5387,32.5478,32.5387,32.5387,13680.0
2018-08-09 15:35:00,35.77,35.78,35.77,35.77,14633.0,32.5387,32.5478,32.5387,32.5387,14633.0
2018-08-09 15:40:00,35.77,35.78,35.76,35.76,27153.0,32.5387,32.5478,32.5296,32.5296,27153.0
2018-08-09 15:45:00,35.76,35.76,35.73,35.74,42171.0,32.5296,32.5296,32.5023,32.5114,42171.0
2018-08-09 15:50:00,35.74,35.74,35.71,35.72,74878.0,32.5114,32.5114,32.4841,32.4932,74878.0
2018-08-09 15:55:00,35.73,35.74,35.71,35.73,187720.0,32.5023,32.5114,32.4841,32.5023,187720.0
2018-08-10 09:30:00,35.4,35.45,35.34,35.35,118228.0,32.2021,32.2476,32.1475,32.1566,118228.0
2018-08-10 09:35:00,35.35,35.35,35.24,35.26,162839.0,32.1566,32.1566,32.0566,32.0748,162839.0
2018-08-10 09:40:00,35.26,35.31,35.25,35.3,124427.0,32.0748,32.1203,32.0657,32.1112,124427.0
2018-08-10 09:45:00,35.3,35.37,35.3,35.35,67735.0,32.1112,32.1748,32.1112,32.1566,67735.0
2018-08-10 09:50:00,35.34,35.37,35.32,35.33,59423.0,32.1475,32.1748,32.1294,32.1384,59423.0
2018-08-10 09:55:00,35.33,35.33,35.3,35.31,77132.0,32.1384,32.1384,32.1112,32.1203,77132.0
2018-08-10 10:00:00,35.31,35.31,35.28,35.3,32098.0,32.1203,32.1203,32.093,32.1112,32098.0
2018-08-10 10:05:00,35.3,35.35,35.29,35.34,94574.0,32.1112,32.1566,32.1021,32.1475,94574.0
2018-08-10 10:10:00,35.34,35.36,35.34,35.34,23872.0,32.1475,32.1657,32.1475,32.1475,23872.0
2018-08-10 10:15:00,35.35,35.36,35.34,35.34,53965.0,32.1566,32.1657,32.1475,32.1475,53965.0
2018-08-10 10:20:00,35.34,35.35,35.31,35.33,44481.0,32.1475,32.1566,32.1203,32.1384,44481.0
2018-08-10 10:25:00,35.33,35.33,35.3,35.31,86707.0,32.1384,32.1384,32.1112,32.1203,86707.0
2018-08-10 10:30:00,35.31,35.35,35.31,35.34,50726.0,32.1203,32.1566,32.1203,32.1475,50726.0
2018-08-10 10:35:00,35.34,35.35,35.32,35.33,22104.0,32.1475,32.1566,32.1294,32.1384,22104.0
2018-08-10 10:40:00,35.33,35.36,35.32,35.34,34932.0,32.1384,32.1657,32.1294,32.1475,34932.0
2018-08-10 10:45:00,35.34,35.37,35.32,35.36,49102.0,32.1475,32.1748,32.1294,32.1657,49102.0
2018-08-10 10:50:00,35.36,35.37,35.35,35.37,38281.0,32.1657,32.1748,32.1566,32.1748,38281.0
2018-08-10 10:55:00,35.38,35.39,35.36,35.37,35516.0,32.1839,32.193,32.1657,32.1748,35516.0
2018-08-10 11:00:00,35.37,35.4,35.34,35.4,28548.0,32.1748,32.2021,32.1475,32.2021,28548.0
2018-08-10 11:05:00,35.4,35.41,35.39,35.39,81478.0,32.2021,32.2112,32.193,32.193,81478.0
2018-08-10 11:10:00,35.38,35.38,35.35,35.36,29338.0,32.1839,32.1839,32.1566,32.1657,29338.0
2018-08-10 11:15:00,35.36,35.38,35.35,35.36,17790.0,32.1657,32.1839,32.1566,32.1657,17790.0
2018-08-10 11:20:00,35.36,35.38,35.35,35.38,16514.0,32.1657,32.1839,32.1566,32.1839,16514.0
2018-08-10 11:25:00,35.38,35.38,35.37,35.38,10291.0,32.1839,32.1839,32.1748,32.1839,10291.0
2018-08-10 11:30:00,35.38,35.4,35.38,35.4,20560.0,32.1839,32.2021,32.1839,32.2021,20560.0
2018-08-10 11:35:00,35.4,35.41,35.38,35.39,39461.0,32.2021,32.2112,32.1839,32.193,39461.0
2018-08-10 11:40:00,35.39,35.39,35.38,35.39,13899.0,32.193,32.193,32.1839,32.193,13899.0
2018-08-10 11:45:00,35.39,35.39,35.34,35.36,37181.0,32.193,32.193,32.1475,32.1657,37181.0
2018-08-10 11:50:00,35.36,35.36,35.32,35.33,32024.0,32.1657,32.1657,32.1294,32.1384,32024.0
2018-08-10 11:55:00,35.33,35.34,35.3,35.32,31852.0,32.1384,32.1475,32.1112,32.1294,31852.0
2018-08-10 12:00:00,35.31,35.32,35.29,35.32,32522.0,32.1203,32.1294,32.1021,32.1294,32522.0
2018-08-10 12:05:00,35.32,35.33,35.3,35.3,24904.0,32.1294,32.1384,32.1112,32.1112,24904.0
2018-08-10 12:10:00,35.31,35.32,35.3,35.32,34268.0,32.1203,32.1294,32.1112,32.1294,34268.0
2018-08-10 12:15:00,35.32,35.35,35.32,35.34,21272.0,32.1294,32.1566,32.1294,32.1475,21272.0
2018-08-10 12:20:00,35.34,35.35,35.33,35.33,13966.0,32.1475,32.1566,32.1384,32.1384,13966.0
2018-08-10 12:25:00,35.34,35.35,35.32,35.34,14990.0,32.1475,32.1566,32.1294,32.1475,14990.0
2018-08-10 12:30:00,35.34,35.37,35.34,35.37,41474.0,32.1475,32.1748,32.1475,32.1748,41474.0
2018-08-10 12:35:00,35.36,35.37,35.33,35.34,20680.0,32.1657,32.1748,32.1384,32.1475,20680.0
2018-08-10 12:40:00,35.34,35.35,35.31,35.32,28448.0,32.1475,32.1566,32.1203,32.1294,28448.0
2018-08-10 12:45:00,35.32,35.32,35.3,35.3,32157.0,32.1294,32.1294,32.1112,32.1112,32157.0
2018-08-10 12:50:00,35.3,35.31,35.28,35.3,19904.0,32.1112,32.1203,32.093,32.1112,19904.0
2018-08-10 12:55:00,35.3,35.32,35.3,35.31,9748.0,32.1112,32.1294,32.1112,32.1203,9748.0
2018-08-10 13:00:00,35.32,35.32,35.27,35.29,21222.0,32.1294,32.1294,32.0839,32.1021,21222.0
2018-08-10 13:05:00,35.29,35.32,35.28,35.32,10622.0,32.1021,32.1294,32.093,32.1294,10622.0
2018-08-10 13:10:00,35.32,35.32,35.3,35.31,12536.0,32.1294,32.1294,32.1112,32.1203,12536.0
2018-08-10 13:15:00,35.31,35.31,35.26,35.27,49205.0,32.1203,32.1203,32.0748,32.0839,49205.0
2018-08-10 13:20:00,35.27,35.29,35.27,35.29,38335.0,32.0839,32.1021,32.0839,32.1021,38335.0
2018-08-10 13:25:00,35.29,35.31,35.29,35.3,34398.0,32.1021,32.1203,32.1021,32.1112,34398.0
2018-08-10 13:30:00,35.3,35.33,35.29,35.32,37454.0,32.1112,32.1384,32.1021,32.1294,37454.0
2018-08-10 13:35:00,35.32,35.32,35.3,35.3,10399.0,32.1294,32.1294,32.1112,32.1112,10399.0
2018-08-10 13:40:00,35.3,35.3,35.29,35.3,10221.0,32.1112,32.1112,32.1021,32.1112,10221.0
2018-08-10 13:45:00,35.29,35.3,35.27,35.3,20899.0,32.1021,32.1112,32.0839,32.1112,20899.0
2018-08-10 13:50:00,35.29,35.3,35.28,35.28,13915.0,32.1021,32.1112,32.093,32.093,13915.0
2018-08-10 13:55:00,35.27,35.29,35.27,35.29,16519.0,32.0839,32.1021,32.0839,32.1021,16519.0
2018-08-10 14:00:00,35.29,35.3,35.27,35.28,24338.0,32.1021,32.1112,32.0839,32.093,24338.0
2018-08-10 14:05:00,35.27,35.3,35.27,35.3,31992.0,32.0839,32.1112,32.0839,32.1112,31992.0
2018-08-10 14:10:00,35.3,35.32,35.29,35.32,35021.0,32.1112,32.1294,32.1021,32.1294,35021.0
2018-08-10 14:15:00,35.32,35.33,35.31,35.33,38213.0,32.1294,32.1384,32.1203,32.1384,38213.0
2018-08-10 14:20:00,35.33,35.33,35.3,35.3,18987.0,32.1384,32.1384,32.1112,32.1112,18987.0
2018-08-10 14:25:00,35.31,35.32,35.28,35.29,21242.0,32.1203,32.1294,32.093,32.1021,21242.0
2018-08-10 14:30:00,35.29,35.31,35.28,35.3,21731.0,32.1021,32.1203,32.093,32.1112,21731.0
2018-08-10 14:35:00,35.3,35.31,35.3,35.3,7570.0,32.1112,32.1203,32.1112,32.1112,7570.0
2018-08-10 14:40:00,35.3,35.31,35.29,35.3,15931.0,32.1112,32.1203,32.1021,32.1112,15931.0
2018-08-10 14:45:00,35.31,35.31,35.27,35.27,20020.0,32.1203,32.1203,32.0839,32.0839,20020.0
2018-08-10 14:50:00,35.27,35.31,35.27,35.3,8660.0,32.0839,32.1203,32.0839,32.1112,8660.0
2018-08-10 14:55:00,35.3,35.31,35.29,35.3,13590.0,32.1112,32.1203,32.1021,32.1112,13590.0
2018-08-10 15:00:00,35.3,35.3,35.27,35.27,49057.0,32.1112,32.1112,32.0839,32.0839,49057.0
2018-08-10 15:05:00,35.27,35.28,35.26,35.28,18420.0,32.0839,32.093,32.0748,32.093,18420.0
2018-08-10 15:10:00,35.28,35.29,35.27,35.29,13017.0,32.093,32.1021,32.0839,32.1021,13017.0
2018-08-10 15:15:00,35.29,35.32,35.29,35.3,128793.0,32.1021,32.1294,32.1021,32.1112,128793.0
2018-08-10 15:20:00,35.31,35.35,35.31,35.34,39828.0,32.1203,32.1566,32.1203,32.1475,39828.0
2018-08-10 15:25:00,35.34,35.36,35.33,35.34,28524.0,32.1475,32.1657,32.1384,32.1475,28524.0
2018-08-10 15:30:00,35.34,35.34,35.32,35.32,28659.0,32.1475,32.1475,32.1294,32.1294,28659.0
2018-08-10 15:35:00,35.32,35.33,35.29,35.3,64004.0,32.1294,32.1384,32.1021,32.1112,64004.0
2018-08-10 15:40:00,35.29,35.29,35.28,35.29,39610.0,32.1021,32.1021,32.093,32.1021,39610.0
2018-08-10 15:45:00,35.29,35.3,35.28,35.3,74996.0,32.1021,32.1112,32.093,32.1112,74996.0
2018-08-10 15:50:00,35.3,35.32,35.29,35.3,132157.0,32.1112,32.1294,32.1021,32.1112,132157.0
2018-08-10 15:55:00,35.3,35.33,35.28,35.28,338284.0,32.1112,32.1384,32.093,32.093,338284.0
2018-08-13 09:30:00,34.93,35.0,34.87,34.91,94935.0,31.7746,31.8383,31.72,31.7564,94935.0
2018-08-13 09:35:00,34.91,34.93,34.88,34.89,109287.0,31.7564,31.7746,31.7291,31.7382,109287.0
2018-08-13 09:40:00,34.9,34.93,34.89,34.93,89869.0,31.7473,31.7746,31.7382,31.7746,89869.0
2018-08-13 09:45:00,34.92,34.94,34.91,34.92,45214.0,31.7655,31.7837,31.7564,31.7655,45214.0
2018-08-13 09:50:00,34.93,34.96,34.92,34.95,91322.0,31.7746,31.8019,31.7655,31.7928,91322.0
2018-08-13 09:55:00,34.95,34.96,34.94,34.95,82861.0,31.7928,31.8019,31.7837,31.7928,82861.0
2018-08-13 10:00:00,34.95,34.96,34.92,34.92,19680.0,31.7928,31.8019,31.7655,31.7655,19680.0
2018-08-13 10:05:00,34.93,34.94,34.92,34.94,30054.0,31.7746,31.7837,31.7655,31.7837,30054.0
2018-08-13 10:10:00,34.94,34.95,34.92,34.93,16184.0,31.7837,31.7928,31.7655,31.7746,16184.0
2018-08-13 10:15:00,34.94,34.95,34.93,34.94,16241.0,31.7837,31.7928,31.7746,31.7837,16241.0
2018-08-13 10:20:00,34.94,34.94,34.92,34.92,20948.0,31.7837,31.7837,31.7655,31.7655,20948.0
2018-08-13 10:25:00,34.92,34.93,34.92,34.92,4159.0,31.7655,31.7746,31.7655,31.7655,4159.0
2018-08-13 10:30:00,34.93,34.93,34.92,34.93,1700.0,31.7746,31.7746,31.7655,31.7746,1700.0
2018-08-13 10:35:00,34.92,34.93,34.91,34.92,15270.0,31.7655,31.7746,31.7564,31.7655,15270.0
2018-08-13 10:40:00,34.93,34.93,34.91,34.92,18528.0,31.7746,31.7746,31.7564,31.7655,18528.0
2018-08-13 10:45:00,34.93,34.93,34.88,34.89,25460.0,31.7746,31.7746,31.7291,31.7382,25460.0
2018-08-13 10:50:00,34.89,34.89,34.87,34.87,17002.0,31.7382,31.7382,31.72,31.72,17002.0
2018-08-13 10:55:00,34.87,34.87,34.84,34.86,55605.0,31.72,31.72,31.6927,31.7109,55605.0
2018-08-13 11:00:00,34.85,34.86,34.84,34.85,18988.0,31.7018,31.7109,31.6927,31.7018,18988.0
2018-08-13 11:05:00,34.86,34.86,34.81,34.82,33956.0,31.7109,31.7109,31.6654,31.6745,33956.0
2018-08-13 11:10:00,34.81,34.82,34.8,34.81,24981.0,31.6654,31.6745,31.6563,31.6654,24981.0
2018-08-13 11:15:00,34.82,34.82,34.77,34.78,48389.0,31.6745,31.6745,31.629,31.6381,48389.0
2018-08-13 11:20:00,34.77,34.8,34.77,34.77,85399.0,31.629,31.6563,31.629,31.629,85399.0
2018-08-13 11:25:00,34.77,34.78,34.75,34.76,54762.0,31.629,31.6381,31.6108,31.6199,54762.0
2018-08-13 11:30:00,34.75,34.8,34.75,34.78,49210.0,31.6108,31.6563,31.6108,31.6381,49210.0
2018-08-13 11:35:00,34.78,34.79,34.76,34.79,35211.0,31.6381,31.6472,31.6199,31.6472,35211.0
2018-08-13 11:40:00,34.79,34.82,34.78,34.82,27970.0,31.6472,31.6745,31.6381,31.6745,27970.0
2018-08-13 11:45:00,34.82,34.82,34.78,34.78,16861.0,31.6745,31.6745,31.6381,31.6381,16861.0
2018-08-13 11:50:00,34.78,34.79,34.75,34.77,20996.0,31.6381,31.6472,31.6108,31.629,20996.0
2018-08-13 11:55:00,34.76,34.77,34.72,34.72,77094.0,31.6199,31.629,31.5836,31.5836,77094.0
2018-08-13 12:00:00,34.71,34.73,34.7,34.72,29010.0,31.5745,31.5927,31.5654,31.5836,29010.0
2018-08-13 12:05:00,34.71,34.72,34.68,34.69,113652.0,31.5745,31.5836,31.5472,31.5563,113652.0
2018-08-13 12:10:00,34.69,34.71,34.68,34.7,26231.0,31.5563,31.5745,31.5472,31.5654,26231.0
2018-08-13 12:15:00,34.69,34.7,34.67,34.69,60841.0,31.5563,31.5654,31.5381,31.5563,60841.0
2018-08-13 12:20:00,34.68,34.71,34.67,34.68,27475.0,31.5472,31.5745,31.5381,31.5472,27475.0
2018-08-13 12:25:00,34.67,34.68,34.65,34.67,81023.0,31.5381,31.5472,31.5199,31.5381,81023.0
2018-08-13 12:30:00,34.68,34.68,34.65,34.66,33848.0,31.5472,31.5472,31.5199,31.529,33848.0
2018-08-13 12:35:00,34.66,34.71,34.66,34.7,33955.0,31.529,31.5745,31.529,31.5654,33955.0
2018-08-13 12:40:00,34.7,34.71,34.69,34.7,7853.0,31.5654,31.5745,31.5563,31.5654,7853.0
2018-08-13 12:45:00,34.7,34.7,34.66,34.67,17196.0,31.5654,31.5654,31.529,31.5381,17196.0
2018-08-13 12:50:00,34.68,34.7,34.67,34.69,13955.0,31.5472,31.5654,31.5381,31.5563,13955.0
2018-08-13 12:55:00,34.69,34.7,34.67,34.69,21355.0,31.5563,31.5654,31.5381,31.5563,21355.0
2018-08-13 13:00:00,34.68,34.69,34.65,34.66,29925.0,31.5472,31.5563,31.5199,31.529,29925.0
2018-08-13 13:05:00,34.66,34.67,34.65,34.65,57948.0,31.529,31.5381,31.5199,31.5199,57948.0
2018-08-13 13:10:00,34.66,34.68,34.65,34.66,14066.0,31.529,31.5472,31.5199,31.529,14066.0
2018-08-13 13:15:00,34.66,34.69,34.65,34.69,19919.0,31.529,31.5563,31.5199,31.5563,19919.0
2018-08-13 13:20:00,34.69,34.69,34.68,34.69,6175.0,31.5563,31.5563,31.5472,31.5563,6175.0
2018-08-13 13:25:00,34.69,34.71,34.68,34.7,8601.0,31.5563,31.5745,31.5472,31.5654,8601.0
2018-08-13 13:30:00,34.71,34.73,34.7,34.7,19706.0,31.5745,31.5927,31.5654,31.5654,19706.0
2018-08-13 13:35:00,34.7,34.71,34.69,34.69,10636.0,31.5654,31.5745,31.5563,31.5563,10636.0
2018-08-13 13:40:00,34.7,34.7,34.69,34.7,3667.0,31.5654,31.5654,31.5563,31.5654,3667.0
2018-08-13 13:45:00,34.69,34.7,34.68,34.69,14384.0,31.5563,31.5654,31.5472,31.5563,14384.0
2018-08-13 13:50:00,34.69,34.73,34.69,34.72,21390.0,31.5563,31.5927,31.5563,31.5836,21390.0
2018-08-13 13:55:00,34.72,34.72,34.71,34.71,2899.0,31.5836,31.5836,31.5745,31.5745,2899.0
2018-08-13 14:00:00,34.71,34.75,34.71,34.75,8473.0,31.5745,31.6108,31.5745,31.6108,8473.0
2018-08-13 14:05:00,34.75,34.75,34.74,34.74,4913.0,31.6108,31.6108,31.6017,31.6017,4913.0
2018-08-13 14:10:00,34.74,34.75,34.73,34.74,7473.0,31.6017,31.6108,31.5927,31.6017,7473.0
2018-08-13 14:15:00,34.74,34.76,34.74,34.75,8865.0,31.6017,31.6199,31.6017,31.6108,8865.0
2018-08-13 14:20:00,34.76,34.77,34.75,34.76,20063.0,31.6199,31.629,31.6108,31.6199,20063.0
2018-08-13 14:25:00,34.76,34.78,34.75,34.77,6500.0,31.6199,31.6381,31.6108,31.629,6500.0
2018-08-13 14:30:00,34.77,34.78,34.75,34.77,38005.0,31.629,31.6381,31.6108,31.629,38005.0
2018-08-13 14:35:00,34.77,34.77,34.75,34.76,11255.0,31.629,31.629,31.6108,31.6199,11255.0
2018-08-13 14:40:00,34.76,34.76,34.74,34.75,8074.0,31.6199,31.6199,31.6017,31.6108,8074.0
2018-08-13 14:45:00,34.75,34.75,34.73,34.74,17206.0,31.6108,31.6108,31.5927,31.6017,17206.0
2018-08-13 14:50:00,34.74,34.74,34.71,34.72,10778.0,31.6017,31.6017,31.5745,31.5836,10778.0
2018-08-13 14:55:00,34.71,34.73,34.71,34.72,9824.0,31.5745,31.5927,31.5745,31.5836,9824.0
2018-08-13 15:00:00,34.72,34.73,34.71,34.71,5955.0,31.5836,31.5927,31.5745,31.5745,5955.0
2018-08-13 15:05:00,34.72,34.72,34.7,34.7,19055.0,31.5836,31.5836,31.5654,31.5654,19055.0
2018-08-13 15:10:00,34.71,34.74,34.7,34.73,49740.0,31.5745,31.6017,31.5654,31.5927,49740.0
2018-08-13 15:15:00,34.73,34.74,34.73,34.73,13821.0,31.5927,31.6017,31.5927,31.5927,13821.0
2018-08-13 15:20:00,34.73,34.74,34.73,34.73,15705.0,31.5927,31.6017,31.5927,31.5927,15705.0
2018-08-13 15:25:00,34.74,34.74,34.71,34.71,34081.0,31.6017,31.6017,31.5745,31.5745,34081.0
2018-08-13 15:30:00,34.71,34.73,34.71,34.71,41254.0,31.5745,31.5927,31.5745,31.5745,41254.0
2018-08-13 15:35:00,34.72,34.74,34.71,34.73,64122.0,31.5836,31.6017,31.5745,31.5927,64122.0
2018-08-13 15:40:00,34.73,34.74,34.71,34.73,71266.0,31.5927,31.6017,31.5745,31.5927,71266.0
2018-08-13 15:45:00,34.73,34.74,34.71,34.71,39041.0,31.5927,31.6017,31.5745,31.5745,39041.0
2018-08-13 15:50:00,34.71,34.72,34.69,34.7,123394.0,31.5745,31.5836,31.5563,31.5654,123394.0
2018-08-13 15:55:00,34.69,34.7,34.65,34.65,195562.0,31.5563,31.5654,31.5199,31.5199,195562.0
2018-08-14 09:30:00,34.91,35.13,34.82,35.07,104602.0,31.7564,31.9565,31.6745,31.9019,104602.0
2018-08-14 09:35:00,35.06,35.07,35.02,35.05,97507.0,31.8928,31.9019,31.8565,31.8837,97507.0
2018-08-14 09:40:00,35.04,35.08,35.02,35.04,69570.0,31.8746,31.911,31.8565,31.8746,69570.0
2018-08-14 09:45:00,35.04,35.06,35.0,35.01,68603.0,31.8746,31.8928,31.8383,31.8474,68603.0
2018-08-14 09:50:00,35.0,35.02,34.99,35.02,38773.0,31.8383,31.8565,31.8292,31.8565,38773.0
2018-08-14 09:55:00,35.01,35.04,35.01,35.04,77594.0,31.8474,31.8746,31.8474,31.8746,77594.0
2018-08-14 10:00:00,35.04,35.06,35.03,35.05,407504.0,31.8746,31.8928,31.8655,31.8837,407504.0
2018-08-14 10:05:00,35.05,35.07,35.03,35.07,175681.0,31.8837,31.9019,31.8655,31.9019,175681.0
2018-08-14 10:10:00,35.06,35.09,35.06,35.09,88816.0,31.8928,31.9201,31.8928,31.9201,88816.0
2018-08-14 10:15:00,35.08,35.09,35.08,35.09,13410.0,31.911,31.9201,31.911,31.9201,13410.0
2018-08-14 10:20:00,35.09,35.1,35.08,35.09,126056.0,31.9201,31.9292,31.911,31.9201,126056.0
2018-08-14 10:25:00,35.09,35.12,35.08,35.11,45850.0,31.9201,31.9474,31.911,31.9383,45850.0
2018-08-14 10:30:00,35.12,35.12,35.1,35.11,141140.0,31.9474,31.9474,31.9292,31.9383,141140.0
2018-08-14 10:35:00,35.1,35.14,35.1,35.13,71761.0,31.9292,31.9656,31.9292,31.9565,71761.0
2018-08-14 10:40:00,35.12,35.13,35.12,35.13,35750.0,31.9474,31.9565,31.9474,31.9565,35750.0
2018-08-14 10:45:00,35.13,35.15,35.12,35.15,41156.0,31.9565,31.9747,31.9474,31.9747,41156.0
2018-08-14 10:50:00,35.15,35.16,35.14,35.15,22687.0,31.9747,31.9838,31.9656,31.9747,22687.0
2018-08-14 10:55:00,35.14,35.15,35.12,35.13,65503.0,31.9656,31.9747,31.9474,31.9565,65503.0
2018-08-14 11:00:00,35.13,35.14,35.12,35.14,28116.0,31.9565,31.9656,31.9474,31.9656,28116.0
2018-08-14 11:05:00,35.14,35.14,35.12,35.13,29426.0,31.9656,31.9656,31.9474,31.9565,29426.0
2018-08-14 11:10:00,35.12,35.13,35.12,35.13,8917.0,31.9474,31.9565,31.9474,31.9565,8917.0
2018-08-14 11:15:00,35.12,35.13,35.07,35.08,41845.0,31.9474,31.9565,31.9019,31.911,41845.0
2018-08-14 11:20:00,35.08,35.12,35.07,35.12,60711.0,31.911,31.9474,31.9019,31.9474,60711.0
2018-08-14 11:25:00,35.12,35.13,35.11,35.11,33220.0,31.9474,31.9565,31.9383,31.9383,33220.0
2018-08-14 11:30:00,35.11,35.13,35.1,35.1,72926.0,31.9383,31.9565,31.9292,31.9292,72926.0
2018-08-14 11:35:00,35.1,35.12,35.1,35.12,31344.0,31.9292,31.9474,31.9292,31.9474,31344.0
2018-08-14 11:40:00,35.12,35.13,35.11,35.12,44397.0,31.9474,31.9565,31.9383,31.9474,44397.0
2018-08-14 11:45:00,35.13,35.14,35.12,35.14,17357.0,31.9565,31.9656,31.9474,31.9656,17357.0
2018-08-14 11:50:00,35.14,35.14,35.09,35.09,16711.0,31.9656,31.9656,31.9201,31.9201,16711.0
2018-08-14 11:55:00,35.09,35.1,35.08,35.1,7448.0,31.9201,31.9292,31.911,31.9292,7448.0
2018-08-14 12:00:00,35.09,35.12,35.09,35.11,19516.0,31.9201,31.9474,31.9201,31.9383,19516.0
2018-08-14 12:05:00,35.11,35.12,35.11,35.11,14117.0,31.9383,31.9474,31.9383,31.9383,14117.0
2018-08-14 12:10:00,35.11,35.12,35.09,35.09,14545.0,31.9383,31.9474,31.9201,31.9201,14545.0
2018-08-14 12:15:00,35.09,35.1,35.08,35.1,7401.0,31.9201,31.9292,31.911,31.9292,7401.0
2018-08-14 12:20:00,35.09,35.1,35.07,35.09,25333.0,31.9201,31.9292,31.9019,31.9201,25333.0
2018-08-14 12:25:00,35.1,35.1,35.09,35.09,5615.0,31.9292,31.9292,31.9201,31.9201,5615.0
2018-08-14 12:30:00,35.1,35.1,35.09,35.09,14997.0,31.9292,31.9292,31.9201,31.9201,14997.0
2018-08-14 12:35:00,35.1,35.11,35.09,35.11,13056.0,31.9292,31.9383,31.9201,31.9383,13056.0
2018-08-14 12:40:00,35.11,35.13,35.1,35.12,27767.0,31.9383,31.9565,31.9292,31.9474,27767.0
2018-08-14 12:45:00,35.11,35.13,35.11,35.13,203242.0,31.9383,31.9565,31.9383,31.9565,203242.0
2018-08-14 12:50:00,35.13,35.14,35.12,35.12,45551.0,31.9565,31.9656,31.9474,31.9474,45551.0
2018-08-14 12:55:00,35.12,35.14,35.12,35.13,44554.0,31.9474,31.9656,31.9474,31.9565,44554.0
2018-08-14 13:00:00,35.13,35.14,35.12,35.13,14675.0,31.9565,31.9656,31.9474,31.9565,14675.0
2018-08-14 13:05:00,35.12,35.13,35.11,35.13,54491.0,31.9474,31.9565,31.9383,31.9565,54491.0
2018-08-14 13:10:00,35.13,35.14,35.12,35.13,33767.0,31.9565,31.9656,31.9474,31.9565,33767.0
2018-08-14 13:15:00,35.13,35.13,35.12,35.13,4400.0,31.9565,31.9565,31.9474,31.9565,4400.0
2018-08-14 13:20:00,35.13,35.13,35.11,35.13,75504.0,31.9565,31.9565,31.9383,31.9565,75504.0
2018-08-14 13:25:00,35.12,35.14,35.12,35.12,39649.0,31.9474,31.9656,31.9474,31.9474,39649.0
2018-08-14 13:30:00,35.13,35.13,35.11,35.13,42475.0,31.9565,31.9565,31.9383,31.9565,42475.0
2018-08-14 13:35:00,35.13,35.13,35.12,35.13,8030.0,31.9565,31.9565,31.9474,31.9565,8030.0
2018-08-14 13:40:00,35.12,35.13,35.12,35.13,5427.0,31.9474,31.9565,31.9474,31.9565,5427.0
2018-08-14 13:45:00,35.13,35.13,35.12,35.12,9570.0,31.9565,31.9565,31.9474,31.9474,9570.0
2018-08-14 13:50:00,35.12,35.13,35.11,35.13,57974.0,31.9474,31.9565,31.9383,31.9565,57974.0
2018-08-14 13:55:00,35.13,35.17,35.12,35.16,23108.0,31.9565,31.9929,31.9474,31.9838,23108.0
2018-08-14 14:00:00,35.16,35.17,35.15,35.15,13712.0,31.9838,31.9929,31.9747,31.9747,13712.0
2018-08-14 14:05:00,35.14,35.15,35.13,35.14,7435.0,31.9656,31.9747,31.9565,31.9656,7435.0
2018-08-14 14:10:00,35.13,35.17,35.13,35.16,20653.0,31.9565,31.9929,31.9565,31.9838,20653.0
2018-08-14 14:15:00,35.16,35.17,35.14,35.16,15469.0,31.9838,31.9929,31.9656,31.9838,15469.0
2018-08-14 14:20:00,35.16,35.16,35.12,35.12,18143.0,31.9838,31.9838,31.9474,31.9474,18143.0
2018-08-14 14:25:00,35.12,35.14,35.11,35.14,21245.0,31.9474,31.9656,31.9383,31.9656,21245.0
2018-08-14 14:30:00,35.13,35.15,35.13,35.14,11125.0,31.9565,31.9747,31.9565,31.9656,11125.0
2018-08-14 14:35:00,35.15,35.15,35.13,35.14,14377.0,31.9747,31.9747,31.9565,31.9656,14377.0
2018-08-14 14:40:00,35.14,35.15,35.14,35.14,4633.0,31.9656,31.9747,31.9656,31.9656,4633.0
2018-08-14 14:45:00,35.15,35.15,35.12,35.13,39818.0,31.9747,31.9747,31.9474,31.9565,39818.0
2018-08-14 14:50:00,35.13,35.13,35.12,35.12,10322.0,31.9565,31.9565,31.9474,31.9474,10322.0
2018-08-14 14:55:00,35.13,35.13,35.12,35.13,6226.0,31.9565,31.9565,31.9474,31.9565,6226.0
2018-08-14 15:00:00,35.13,35.16,35.12,35.15,135230.0,31.9565,31.9838,31.9474,31.9747,135230.0
2018-08-14 15:05:00,35.16,35.19,35.15,35.18,115799.0,31.9838,32.0111,31.9747,32.002,115799.0
2018-08-14 15:10:00,35.19,35.2,35.18,35.19,19382.0,32.0111,32.0202,32.002,32.0111,19382.0
2018-08-14 15:15:00,35.18,35.19,35.18,35.19,13843.0,32.002,32.0111,32.002,32.0111,13843.0
2018-08-14 15:20:00,35.18,35.21,35.18,35.2,31135.0,32.002,32.0293,32.002,32.0202,31135.0
2018-08-14 15:25:00,35.2,35.21,35.19,35.2,41384.0,32.0202,32.0293,32.0111,32.0202,41384.0
2018-08-14 15:30:00,35.2,35.21,35.19,35.2,19089.0,32.0202,32.0293,32.0111,32.0202,19089.0
2018-08-14 15:35:00,35.2,35.22,35.19,35.21,45964.0,32.0202,32.0384,32.0111,32.0293,45964.0
2018-08-14 15:40:00,35.21,35.21,35.17,35.19,88180.0,32.0293,32.0293,31.9929,32.0111,88180.0
2018-08-14 15:45:00,35.19,35.19,35.17,35.18,48788.0,32.0111,32.0111,31.9929,32.002,48788.0
2018-08-14 15:50:00,35.18,35.19,35.17,35.19,109565.0,32.002,32.0111,31.9929,32.0111,109565.0
2018-08-14 15:55:00,35.19,35.19,35.14,35.17,347651.0,32.0111,32.0111,31.9656,31.9929,347651.0
2018-08-15 09:30:00,34.48,34.63,34.24,34.33,357059.0,31.3652,31.5017,31.1469,31.2288,357059.0
2018-08-15 09:35:00,34.33,34.4,34.33,34.36,158429.0,31.2288,31.2925,31.2288,31.2561,158429.0
2018-08-15 09:40:00,34.36,34.36,34.29,34.31,116167.0,31.2561,31.2561,31.1924,31.2106,116167.0
2018-08-15 09:45:00,34.3,34.3,34.24,34.28,151056.0,31.2015,31.2015,31.1469,31.1833,151056.0
2018-08-15 09:50:00,34.27,34.29,34.24,34.26,109954.0,31.1742,31.1924,31.1469,31.1651,109954.0
2018-08-15 09:55:00,34.27,34.29,34.25,34.26,66578.0,31.1742,31.1924,31.156,31.1651,66578.0
2018-08-15 10:00:00,34.25,34.26,34.22,34.22,197160.0,31.156,31.1651,31.1287,31.1287,197160.0
2018-08-15 10:05:00,34.22,34.25,34.21,34.23,88026.0,31.1287,31.156,31.1196,31.1378,88026.0
2018-08-15 10:10:00,34.23,34.26,34.21,34.23,144013.0,31.1378,31.1651,31.1196,31.1378,144013.0
2018-08-15 10:15:00,34.23,34.28,34.21,34.25,96912.0,31.1378,31.1833,31.1196,31.156,96912.0
2018-08-15 10:20:00,34.25,34.3,34.24,34.29,91490.0,31.156,31.2015,31.1469,31.1924,91490.0
2018-08-15 10:25:00,34.29,34.3,34.27,34.27,50895.0,31.1924,31.2015,31.1742,31.1742,50895.0
2018-08-15 10:30:00,34.27,34.3,34.26,34.3,217195.0,31.1742,31.2015,31.1651,31.2015,217195.0
2018-08-15 10:35:00,34.3,34.35,34.29,34.33,86313.0,31.2015,31.247,31.1924,31.2288,86313.0
2018-08-15 10:40:00,34.33,34.35,34.3,34.3,72389.0,31.2288,31.247,31.2015,31.2015,72389.0
2018-08-15 10:45:00,34.3,34.32,34.28,34.28,83559.0,31.2015,31.2197,31.1833,31.1833,83559.0
2018-08-15 10:50:00,34.27,34.28,34.26,34.27,233258.0,31.1742,31.1833,31.1651,31.1742,233258.0
2018-08-15 10:55:00,34.26,34.27,34.24,34.24,117209.0,31.1651,31.1742,31.1469,31.1469,117209.0
2018-08-15 11:00:00,34.23,34.26,34.23,34.26,105119.0,31.1378,31.1651,31.1378,31.1651,105119.0
2018-08-15 11:05:00,34.26,34.34,34.24,34.34,87760.0,31.1651,31.2379,31.1469,31.2379,87760.0
2018-08-15 11:10:00,34.34,34.36,34.28,34.3,86313.0,31.2379,31.2561,31.1833,31.2015,86313.0
2018-08-15 11:15:00,34.3,34.32,34.26,34.29,69731.0,31.2015,31.2197,31.1651,31.1924,69731.0
2018-08-15 11:20:00,34.3,34.34,34.29,34.34,68863.0,31.2015,31.2379,31.1924,31.2379,68863.0
2018-08-15 11:25:00,34.34,34.37,34.34,34.35,23075.0,31.2379,31.2652,31.2379,31.247,23075.0
2018-08-15 11:30:00,34.35,34.42,34.34,34.42,50571.0,31.247,31.3107,31.2379,31.3107,50571.0
2018-08-15 11:35:00,34.42,34.44,34.39,34.39,68299.0,31.3107,31.3288,31.2834,31.2834,68299.0
2018-08-15 11:40:00,34.39,34.42,34.39,34.4,101666.0,31.2834,31.3107,31.2834,31.2925,101666.0
2018-08-15 11:45:00,34.4,34.45,34.39,34.44,83198.0,31.2925,31.3379,31.2834,31.3288,83198.0
2018-08-15 11:50:00,34.44,34.45,34.41,34.42,18076.0,31.3288,31.3379,31.3016,31.3107,18076.0
2018-08-15 11:55:00,34.42,34.44,34.39,34.4,20744.0,31.3107,31.3288,31.2834,31.2925,20744.0
2018-08-15 12:00:00,34.4,34.45,34.39,34.43,74073.0,31.2925,31.3379,31.2834,31.3198,74073.0
2018-08-15 12:05:00,34.43,34.49,34.42,34.48,90405.0,31.3198,31.3743,31.3107,31.3652,90405.0
2018-08-15 12:10:00,34.47,34.52,34.46,34.5,178586.0,31.3561,31.4016,31.347,31.3834,178586.0
2018-08-15 12:15:00,34.51,34.55,34.5,34.53,166626.0,31.3925,31.4289,31.3834,31.4107,166626.0
2018-08-15 12:20:00,34.52,34.56,34.52,34.56,117006.0,31.4016,31.438,31.4016,31.438,117006.0
2018-08-15 12:25:00,34.56,34.57,34.54,34.57,25845.0,31.438,31.4471,31.4198,31.4471,25845.0
2018-08-15 12:30:00,34.57,34.62,34.56,34.61,57522.0,31.4471,31.4926,31.438,31.4835,57522.0
2018-08-15 12:35:00,34.61,34.63,34.59,34.63,21641.0,31.4835,31.5017,31.4653,31.5017,21641.0
2018-08-15 12:40:00,34.63,34.63,34.6,34.61,54770.0,31.5017,31.5017,31.4744,31.4835,54770.0
2018-08-15 12:45:00,34.61,34.62,34.57,34.58,43420.0,31.4835,31.4926,31.4471,31.4562,43420.0
2018-08-15 12:50:00,34.58,34.6,34.56,34.57,36449.0,31.4562,31.4744,31.438,31.4471,36449.0
2018-08-15 12:55:00,34.58,34.62,34.57,34.62,66548.0,31.4562,31.4926,31.4471,31.4926,66548.0
2018-08-15 13:00:00,34.62,34.62,34.6,34.62,100408.0,31.4926,31.4926,31.4744,31.4926,100408.0
2018-08-15 13:05:00,34.62,34.64,34.61,34.63,25646.0,31.4926,31.5108,31.4835,31.5017,25646.0
2018-08-15 13:10:00,34.62,34.63,34.6,34.62,44651.0,31.4926,31.5017,31.4744,31.4926,44651.0
2018-08-15 13:15:00,34.62,34.62,34.6,34.61,14600.0,31.4926,31.4926,31.4744,31.4835,14600.0
2018-08-15 13:20:00,34.6,34.63,34.58,34.59,22268.0,31.4744,31.5017,31.4562,31.4653,22268.0
2018-08-15 13:25:00,34.59,34.61,34.58,34.61,6245.0,31.4653,31.4835,31.4562,31.4835,6245.0
2018-08-15 13:30:00,34.61,34.61,34.57,34.58,99939.0,31.4835,31.4835,31.4471,31.4562,99939.0
2018-08-15 13:35:00,34.57,34.58,34.55,34.55,69140.0,31.4471,31.4562,31.4289,31.4289,69140.0
2018-08-15 13:40:00,34.56,34.58,34.55,34.58,45859.0,31.438,31.4562,31.4289,31.4562,45859.0
2018-08-15 13:45:00,34.57,34.59,34.56,34.57,39386.0,31.4471,31.4653,31.438,31.4471,39386.0
2018-08-15 13:50:00,34.57,34.58,34.56,34.58,19966.0,31.4471,31.4562,31.438,31.4562,19966.0
2018-08-15 13:55:00,34.58,34.59,34.56,34.57,53761.0,31.4562,31.4653,31.438,31.4471,53761.0
2018-08-15 14:00:00,34.57,34.58,34.55,34.58,61214.0,31.4471,31.4562,31.4289,31.4562,61214.0
2018-08-15 14:05:00,34.58,34.58,34.54,34.55,34288.0,31.4562,31.4562,31.4198,31.4289,34288.0
2018-08-15 14:10:00,34.55,34.56,34.52,34.52,111048.0,31.4289,31.438,31.4016,31.4016,111048.0
2018-08-15 14:15:00,34.52,34.54,34.52,34.54,29827.0,31.4016,31.4198,31.4016,31.4198,29827.0
2018-08-15 14:20:00,34.54,34.55,34.53,34.55,30215.0,31.4198,31.4289,31.4107,31.4289,30215.0
2018-08-15 14:25:00,34.55,34.55,34.51,34.52,29542.0,31.4289,31.4289,31.3925,31.4016,29542.0
2018-08-15 14:30:00,34.52,34.55,34.51,34.55,37005.0,31.4016,31.4289,31.3925,31.4289,37005.0
2018-08-15 14:35:00,34.55,34.57,34.54,34.55,49665.0,31.4289,31.4471,31.4198,31.4289,49665.0
2018-08-15 14:40:00,34.54,34.55,34.53,34.54,36180.0,31.4198,31.4289,31.4107,31.4198,36180.0
2018-08-15 14:45:00,34.54,34.54,34.51,34.54,38735.0,31.4198,31.4198,31.3925,31.4198,38735.0
2018-08-15 14:50:00,34.54,34.55,34.53,34.55,23402.0,31.4198,31.4289,31.4107,31.4289,23402.0
2018-08-15 14:55:00,34.55,34.59,34.55,34.59,26197.0,31.4289,31.4653,31.4289,31.4653,26197.0
2018-08-15 15:00:00,34.59,34.63,34.58,34.61,69545.0,31.4653,31.5017,31.4562,31.4835,69545.0
2018-08-15 15:05:00,34.61,34.63,34.6,34.62,60111.0,31.4835,31.5017,31.4744,31.4926,60111.0
2018-08-15 15:10:00,34.62,34.62,34.57,34.58,77429.0,31.4926,31.4926,31.4471,31.4562,77429.0
2018-08-15 15:15:00,34.58,34.59,34.56,34.59,57356.0,31.4562,31.4653,31.438,31.4653,57356.0
2018-08-15 15:20:00,34.59,34.59,34.57,34.58,40436.0,31.4653,31.4653,31.4471,31.4562,40436.0
2018-08-15 15:25:00,34.58,34.6,34.57,34.59,48921.0,31.4562,31.4744,31.4471,31.4653,48921.0
2018-08-15 15:30:00,34.6,34.63,34.59,34.63,66228.0,31.4744,31.5017,31.4653,31.5017,66228.0
2018-08-15 15:35:00,34.63,34.63,34.61,34.62,66142.0,31.5017,31.5017,31.4835,31.4926,66142.0
2018-08-15 15:40:00,34.62,34.62,34.58,34.59,137559.0,31.4926,31.4926,31.4562,31.4653,137559.0
2018-08-15 15:45:00,34.59,34.61,34.58,34.59,33726.0,31.4653,31.4835,31.4562,31.4653,33726.0
2018-08-15 15:50:00,34.58,34.59,34.52,34.52,144407.0,31.4562,31.4653,31.4016,31.4016,144407.0
2018-08-15 15:55:00,34.52,34.55,34.48,34.5,362837.0,31.4016,31.4289,31.3652,31.3834,362837.0
2018-08-16 09:30:00,34.76,34.83,34.71,34.79,322350.0,31.6199,31.6836,31.5745,31.6472,322350.0
2018-08-16 09:35:00,34.79,34.81,34.76,34.77,88029.0,31.6472,31.6654,31.6199,31.629,88029.0
2018-08-16 09:40:00,34.77,34.81,34.76,34.8,42363.0,31.629,31.6654,31.6199,31.6563,42363.0
2018-08-16 09:45:00,34.8,34.83,34.79,34.83,87981.0,31.6563,31.6836,31.6472,31.6836,87981.0
2018-08-16 09:50:00,34.83,34.89,34.83,34.88,87693.0,31.6836,31.7382,31.6836,31.7291,87693.0
2018-08-16 09:55:00,34.88,34.9,34.86,34.88,34267.0,31.7291,31.7473,31.7109,31.7291,34267.0
2018-08-16 10:00:00,34.88,34.9,34.87,34.87,49393.0,31.7291,31.7473,31.72,31.72,49393.0
2018-08-16 10:05:00,34.88,34.9,34.87,34.89,51961.0,31.7291,31.7473,31.72,31.7382,51961.0
2018-08-16 10:10:00,34.89,34.91,34.89,34.9,49116.0,31.7382,31.7564,31.7382,31.7473,49116.0
2018-08-16 10:15:00,34.9,34.9,34.87,34.89,56962.0,31.7473,31.7473,31.72,31.7382,56962.0
2018-08-16 10:20:00,34.89,34.9,34.88,34.9,22601.0,31.7382,31.7473,31.7291,31.7473,22601.0
2018-08-16 10:25:00,34.9,34.91,34.87,34.91,41823.0,31.7473,31.7564,31.72,31.7564,41823.0
2018-08-16 10:30:00,34.91,34.91,34.87,34.89,31070.0,31.7564,31.7564,31.72,31.7382,31070.0
2018-08-16 10:35:00,34.89,34.91,34.87,34.88,89679.0,31.7382,31.7564,31.72,31.7291,89679.0
2018-08-16 10:40:00,34.88,34.89,34.87,34.88,97135.0,31.7291,31.7382,31.72,31.7291,97135.0
2018-08-16 10:45:00,34.88,34.91,34.88,34.91,29815.0,31.7291,31.7564,31.7291,31.7564,29815.0
2018-08-16 10:50:00,34.91,34.91,34.9,34.91,75243.0,31.7564,31.7564,31.7473,31.7564,75243.0
2018-08-16 10:55:00,34.91,34.91,34.88,34.89,62536.0,31.7564,31.7564,31.7291,31.7382,62536.0
2018-08-16 11:00:00,34.89,34.93,34.88,34.9,41251.0,31.7382,31.7746,31.7291,31.7473,41251.0
2018-08-16 11:05:00,34.91,34.93,34.9,34.92,8992.0,31.7564,31.7746,31.7473,31.7655,8992.0
2018-08-16 11:10:00,34.93,34.95,34.93,34.94,45408.0,31.7746,31.7928,31.7746,31.7837,45408.0
2018-08-16 11:15:00,34.94,34.95,34.94,34.95,7319.0,31.7837,31.7928,31.7837,31.7928,7319.0
2018-08-16 11:20:00,34.94,34.96,34.94,34.95,27995.0,31.7837,31.8019,31.7837,31.7928,27995.0
2018-08-16 11:25:00,34.95,34.96,34.94,34.95,111518.0,31.7928,31.8019,31.7837,31.7928,111518.0
2018-08-16 11:30:00,34.95,34.95,34.92,34.92,12088.0,31.7928,31.7928,31.7655,31.7655,12088.0
2018-08-16 11:35:00,34.93,34.93,34.91,34.91,51620.0,31.7746,31.7746,31.7564,31.7564,51620.0
2018-08-16 11:40:00,34.91,34.91,34.86,34.87,86330.0,31.7564,31.7564,31.7109,31.72,86330.0
2018-08-16 11:45:00,34.87,34.91,34.87,34.91,12654.0,31.72,31.7564,31.72,31.7564,12654.0
2018-08-16 11:50:00,34.91,34.91,34.9,34.91,3152.0,31.7564,31.7564,31.7473,31.7564,3152.0
2018-08-16 11:55:00,34.91,34.94,34.91,34.94,15114.0,31.7564,31.7837,31.7564,31.7837,15114.0
2018-08-16 12:00:00,34.94,34.94,34.93,34.94,3500.0,31.7837,31.7837,31.7746,31.7837,3500.0
2018-08-16 12:05:00,34.93,34.94,34.91,34.94,32286.0,31.7746,31.7837,31.7564,31.7837,32286.0
2018-08-16 12:10:00,34.93,34.96,34.93,34.95,49672.0,31.7746,31.8019,31.7746,31.7928,49672.0
2018-08-16 12:15:00,34.94,34.95,34.92,34.95,15346.0,31.7837,31.7928,31.7655,31.7928,15346.0
2018-08-16 12:20:00,34.95,34.95,34.93,34.94,14200.0,31.7928,31.7928,31.7746,31.7837,14200.0
2018-08-16 12:25:00,34.94,34.94,34.92,34.93,11327.0,31.7837,31.7837,31.7655,31.7746,11327.0
2018-08-16 12:30:00,34.93,34.93,34.9,34.91,33024.0,31.7746,31.7746,31.7473,31.7564,33024.0
2018-08-16 12:35:00,34.91,34.91,34.89,34.9,73287.0,31.7564,31.7564,31.7382,31.7473,73287.0
2018-08-16 12:40:00,34.9,34.9,34.82,34.82,135794.0,31.7473,31.7473,31.6745,31.6745,135794.0
2018-08-16 12:45:00,34.83,34.88,34.83,34.86,74632.0,31.6836,31.7291,31.6836,31.7109,74632.0
2018-08-16 12:50:00,34.86,34.9,34.85,34.9,43274.0,31.7109,31.7473,31.7018,31.7473,43274.0
2018-08-16 12:55:00,34.9,34.91,34.89,34.91,29516.0,31.7473,31.7564,31.7382,31.7564,29516.0
2018-08-16 13:00:00,34.91,34.92,34.89,34.9,8100.0,31.7564,31.7655,31.7382,31.7473,8100.0
2018-08-16 13:05:00,34.89,34.91,34.87,34.87,32500.0,31.7382,31.7564,31.72,31.72,32500.0
2018-08-16 13:10:00,34.88,34.9,34.87,34.9,26057.0,31.7291,31.7473,31.72,31.7473,26057.0
2018-08-16 13:15:00,34.9,34.9,34.88,34.9,24664.0,31.7473,31.7473,31.7291,31.7473,24664.0
2018-08-16 13:20:00,34.9,34.94,34.89,34.93,51197.0,31.7473,31.7837,31.7382,31.7746,51197.0
2018-08-16 13:25:00,34.93,34.93,34.91,34.92,2009.0,31.7746,31.7746,31.7564,31.7655,2009.0
2018-08-16 13:30:00,34.92,34.92,34.91,34.92,4611.0,31.7655,31.7655,31.7564,31.7655,4611.0
2018-08-16 13:35:00,34.92,34.95,34.92,34.94,16166.0,31.7655,31.7928,31.7655,31.7837,16166.0
2018-08-16 13:40:00,34.93,34.93,34.92,34.93,11558.0,31.7746,31.7746,31.7655,31.7746,11558.0
2018-08-16 13:45:00,34.92,34.94,34.91,34.91,36012.0,31.7655,31.7837,31.7564,31.7564,36012.0
2018-08-16 13:50:00,34.91,34.91,34.89,34.9,11535.0,31.7564,31.7564,31.7382,31.7473,11535.0
2018-08-16 13:55:00,34.9,34.93,34.9,34.93,5079.0,31.7473,31.7746,31.7473,31.7746,5079.0
2018-08-16 14:00:00,34.92,34.92,34.89,34.91,30295.0,31.7655,31.7655,31.7382,31.7564,30295.0
2018-08-16 14:05:00,34.91,34.93,34.9,34.91,61000.0,31.7564,31.7746,31.7473,31.7564,61000.0
2018-08-16 14:10:00,34.91,34.91,34.89,34.91,5576.0,31.7564,31.7564,31.7382,31.7564,5576.0
2018-08-16 14:15:00,34.89,34.92,34.89,34.91,10011.0,31.7382,31.7655,31.7382,31.7564,10011.0
2018-08-16 14:20:00,34.9,34.91,34.88,34.88,6959.0,31.7473,31.7564,31.7291,31.7291,6959.0
2018-08-16 14:25:00,34.88,34.91,34.87,34.87,18448.0,31.7291,31.7564,31.72,31.72,18448.0
2018-08-16 14:30:00,34.87,34.88,34.85,34.88,30773.0,31.72,31.7291,31.7018,31.7291,30773.0
2018-08-16 14:35:00,34.88,34.88,34.87,34.88,8900.0,31.7291,31.7291,31.72,31.7291,8900.0
2018-08-16 14:40:00,34.88,34.88,34.87,34.88,31068.0,31.7291,31.7291,31.72,31.7291,31068.0
2018-08-16 14:45:00,34.88,34.9,34.88,34.9,18546.0,31.7291,31.7473,31.7291,31.7473,18546.0
2018-08-16 14:50:00,34.9,34.9,34.88,34.89,7565.0,31.7473,31.7473,31.7291,31.7382,7565.0
2018-08-16 14:55:00,34.89,34.89,34.87,34.87,9752.0,31.7382,31.7382,31.72,31.72,9752.0
2018-08-16 15:00:00,34.87,34.88,34.86,34.88,13853.0,31.72,31.7291,31.7109,31.7291,13853.0
2018-08-16 15:05:00,34.88,34.88,34.85,34.85,16104.0,31.7291,31.7291,31.7018,31.7018,16104.0
2018-08-16 15:10:00,34.85,34.86,34.85,34.86,19526.0,31.7018,31.7109,31.7018,31.7109,19526.0
2018-08-16 15:15:00,34.86,34.87,34.85,34.86,13396.0,31.7109,31.72,31.7018,31.7109,13396.0
2018-08-16 15:20:00,34.86,34.88,34.85,34.86,19812.0,31.7109,31.7291,31.7018,31.7109,19812.0
2018-08-16 15:25:00,34.87,34.9,34.86,34.9,23332.0,31.72,31.7473,31.7109,31.7473,23332.0
2018-08-16 15:30:00,34.89,34.92,34.88,34.91,75446.0,31.7382,31.7655,31.7291,31.7564,75446.0
2018-08-16 15:35:00,34.91,34.92,34.89,34.9,28274.0,31.7564,31.7655,31.7382,31.7473,28274.0
2018-08-16 15:40:00,34.89,34.9,34.87,34.89,10560.0,31.7382,31.7473,31.72,31.7382,10560.0
2018-08-16 15:45:00,34.89,34.89,34.83,34.84,28974.0,31.7382,31.7382,31.6836,31.6927,28974.0
2018-08-16 15:50:00,34.83,34.84,34.82,34.83,34501.0,31.6836,31.6927,31.6745,31.6836,34501.0
2018-08-16 15:55:00,34.83,34.85,34.8,34.83,209435.0,31.6836,31.7018,31.6563,31.6836,209435.0
2018-08-17 09:30:00,35.11,35.11,34.98,35.02,23671.0,31.9383,31.9383,31.8201,31.8565,23671.0
2018-08-17 09:35:00,35.01,35.08,34.99,35.08,78875.0,31.8474,31.911,31.8292,31.911,78875.0
2018-08-17 09:40:00,35.08,35.08,35.03,35.05,25136.0,31.911,31.911,31.8655,31.8837,25136.0
2018-08-17 09:45:00,35.05,35.06,35.02,35.05,21148.0,31.8837,31.8928,31.8565,31.8837,21148.0
2018-08-17 09:50:00,35.05,35.06,35.04,35.05,87903.0,31.8837,31.8928,31.8746,31.8837,87903.0
2018-08-17 09:55:00,35.06,35.07,35.05,35.05,53520.0,31.8928,31.9019,31.8837,31.8837,53520.0
2018-08-17 10:00:00,35.05,35.08,35.05,35.06,10821.0,31.8837,31.911,31.8837,31.8928,10821.0
2018-08-17 10:05:00,35.07,35.07,35.05,35.07,54774.0,31.9019,31.9019,31.8837,31.9019,54774.0
2018-08-17 10:10:00,35.06,35.07,35.03,35.04,328090.0,31.8928,31.9019,31.8655,31.8746,328090.0
2018-08-17 10:15:00,35.04,35.05,35.02,35.04,20755.0,31.8746,31.8837,31.8565,31.8746,20755.0
2018-08-17 10:20:00,35.04,35.05,35.01,35.01,12999.0,31.8746,31.8837,31.8474,31.8474,12999.0
2018-08-17 10:25:00,35.02,35.02,35.0,35.0,17326.0,31.8565,31.8565,31.8383,31.8383,17326.0
2018-08-17 10:30:00,35.0,35.04,34.99,35.04,43373.0,31.8383,31.8746,31.8292,31.8746,43373.0
2018-08-17 10:35:00,35.04,35.05,35.03,35.05,40708.0,31.8746,31.8837,31.8655,31.8837,40708.0
2018-08-17 10:40:00,35.05,35.09,35.04,35.08,93699.0,31.8837,31.9201,31.8746,31.911,93699.0
2018-08-17 10:45:00,35.08,35.11,35.06,35.11,58555.0,31.911,31.9383,31.8928,31.9383,58555.0
2018-08-17 10:50:00,35.11,35.14,35.1,35.12,19197.0,31.9383,31.9656,31.9292,31.9474,19197.0
2018-08-17 10:55:00,35.13,35.17,35.12,35.17,34990.0,31.9565,31.9929,31.9474,31.9929,34990.0
2018-08-17 11:00:00,35.17,35.17,35.13,35.14,21605.0,31.9929,31.9929,31.9565,31.9656,21605.0
2018-08-17 11:05:00,35.14,35.16,35.13,35.16,36216.0,31.9656,31.9838,31.9565,31.9838,36216.0
2018-08-17 11:10:00,35.16,35.16,35.14,35.16,14163.0,31.9838,31.9838,31.9656,31.9838,14163.0
2018-08-17 11:15:00,35.16,35.21,35.16,35.2,52759.0,31.9838,32.0293,31.9838,32.0202,52759.0
2018-08-17 11:20:00,35.2,35.21,35.19,35.2,28940.0,32.0202,32.0293,32.0111,32.0202,28940.0
2018-08-17 11:25:00,35.2,35.22,35.19,35.22,60376.0,32.0202,32.0384,32.0111,32.0384,60376.0
2018-08-17 11:30:00,35.22,35.23,35.21,35.23,56977.0,32.0384,32.0475,32.0293,32.0475,56977.0
2018-08-17 11:35:00,35.23,35.26,35.22,35.26,398519.0,32.0475,32.0748,32.0384,32.0748,398519.0
2018-08-17 11:40:00,35.26,35.27,35.25,35.26,105494.0,32.0748,32.0839,32.0657,32.0748,105494.0
2018-08-17 11:45:00,35.26,35.26,35.25,35.25,5100.0,32.0748,32.0748,32.0657,32.0657,5100.0
2018-08-17 11:50:00,35.25,35.27,35.25,35.27,28388.0,32.0657,32.0839,32.0657,32.0839,28388.0
2018-08-17 11:55:00,35.27,35.28,35.26,35.27,23176.0,32.0839,32.093,32.0748,32.0839,23176.0
2018-08-17 12:00:00,35.27,35.27,35.23,35.23,17074.0,32.0839,32.0839,32.0475,32.0475,17074.0
2018-08-17 12:05:00,35.23,35.25,35.22,35.24,29630.0,32.0475,32.0657,32.0384,32.0566,29630.0
2018-08-17 12:10:00,35.23,35.26,35.22,35.22,11048.0,32.0475,32.0748,32.0384,32.0384,11048.0
2018-08-17 12:15:00,35.23,35.24,35.22,35.23,15860.0,32.0475,32.0566,32.0384,32.0475,15860.0
2018-08-17 12:20:00,35.23,35.24,35.22,35.23,15049.0,32.0475,32.0566,32.0384,32.0475,15049.0
2018-08-17 12:25:00,35.23,35.24,35.22,35.23,17525.0,32.0475,32.0566,32.0384,32.0475,17525.0
2018-08-17 12:30:00,35.23,35.23,35.2,35.2,12482.0,32.0475,32.0475,32.0202,32.0202,12482.0
2018-08-17 12:35:00,35.2,35.21,35.19,35.2,10108.0,32.0202,32.0293,32.0111,32.0202,10108.0
2018-08-17 12:40:00,35.2,35.22,35.19,35.2,53065.0,32.0202,32.0384,32.0111,32.0202,53065.0
2018-08-17 12:45:00,35.2,35.21,35.19,35.2,10224.0,32.0202,32.0293,32.0111,32.0202,10224.0
2018-08-17 12:50:00,35.21,35.22,35.19,35.19,46533.0,32.0293,32.0384,32.0111,32.0111,46533.0
2018-08-17 12:55:00,35.19,35.2,35.18,35.19,19531.0,32.0111,32.0202,32.002,32.0111,19531.0
2018-08-17 13:00:00,35.19,35.2,35.18,35.19,36473.0,32.0111,32.0202,32.002,32.0111,36473.0
2018-08-17 13:05:00,35.19,35.2,35.18,35.2,5010.0,32.0111,32.0202,32.002,32.0202,5010.0
2018-08-17 13:10:00,35.2,35.21,35.19,35.2,9643.0,32.0202,32.0293,32.0111,32.0202,9643.0
2018-08-17 13:15:00,35.2,35.22,35.2,35.2,26740.0,32.0202,32.0384,32.0202,32.0202,26740.0
2018-08-17 13:20:00,35.2,35.21,35.19,35.2,10517.0,32.0202,32.0293,32.0111,32.0202,10517.0
2018-08-17 13:25:00,35.19,35.2,35.17,35.17,10146.0,32.0111,32.0202,31.9929,31.9929,10146.0
2018-08-17 13:30:00,35.18,35.19,35.17,35.19,5004.0,32.002,32.0111,31.9929,32.0111,5004.0
2018-08-17 13:35:00,35.19,35.2,35.18,35.2,7734.0,32.0111,32.0202,32.002,32.0202,7734.0
2018-08-17 13:40:00,35.2,35.2,35.19,35.2,3458.0,32.0202,32.0202,32.0111,32.0202,3458.0
2018-08-17 13:45:00,35.2,35.2,35.19,35.2,3201.0,32.0202,32.0202,32.0111,32.0202,3201.0
2018-08-17 13:50:00,35.2,35.2,35.19,35.2,2600.0,32.0202,32.0202,32.0111,32.0202,2600.0
2018-08-17 13:55:00,35.2,35.22,35.19,35.2,104507.0,32.0202,32.0384,32.0111,32.0202,104507.0
2018-08-17 14:00:00,35.21,35.22,35.2,35.21,245294.0,32.0293,32.0384,32.0202,32.0293,245294.0
2018-08-17 14:05:00,35.21,35.25,35.2,35.23,416351.0,32.0293,32.0657,32.0202,32.0475,416351.0
2018-08-17 14:10:00,35.23,35.25,35.2,35.25,292002.0,32.0475,32.0657,32.0202,32.0657,292002.0
2018-08-17 14:15:00,35.25,35.3,35.24,35.27,236877.0,32.0657,32.1112,32.0566,32.0839,236877.0
2018-08-17 14:20:00,35.26,35.29,35.25,35.28,26812.0,32.0748,32.1021,32.0657,32.093,26812.0
2018-08-17 14:25:00,35.27,35.33,35.26,35.3,127795.0,32.0839,32.1384,32.0748,32.1112,127795.0
2018-08-17 14:30:00,35.3,35.32,35.28,35.29,117717.0,32.1112,32.1294,32.093,32.1021,117717.0
2018-08-17 14:35:00,35.28,35.29,35.26,35.28,63849.0,32.093,32.1021,32.0748,32.093,63849.0
2018-08-17 14:40:00,35.29,35.33,35.28,35.3,57718.0,32.1021,32.1384,32.093,32.1112,57718.0
2018-08-17 14:45:00,35.31,35.31,35.29,35.3,15597.0,32.1203,32.1203,32.1021,32.1112,15597.0
2018-08-17 14:50:00,35.3,35.34,35.29,35.33,37997.0,32.1112,32.1475,32.1021,32.1384,37997.0
2018-08-17 14:55:00,35.33,35.34,35.32,35.33,21109.0,32.1384,32.1475,32.1294,32.1384,21109.0
2018-08-17 15:00:00,35.32,35.34,35.3,35.33,28866.0,32.1294,32.1475,32.1112,32.1384,28866.0
2018-08-17 15:05:00,35.33,35.33,35.3,35.31,29595.0,32.1384,32.1384,32.1112,32.1203,29595.0
2018-08-17 15:10:00,35.31,35.31,35.28,35.3,217302.0,32.1203,32.1203,32.093,32.1112,217302.0
2018-08-17 15:15:00,35.3,35.34,35.3,35.34,18347.0,32.1112,32.1475,32.1112,32.1475,18347.0
2018-08-17 15:20:00,35.33,35.37,35.32,35.34,72880.0,32.1384,32.1748,32.1294,32.1475,72880.0
2018-08-17 15:25:00,35.34,35.35,35.32,35.32,23299.0,32.1475,32.1566,32.1294,32.1294,23299.0
2018-08-17 15:30:00,35.33,35.34,35.31,35.34,52513.0,32.1384,32.1475,32.1203,32.1475,52513.0
2018-08-17 15:35:00,35.34,35.35,35.33,35.34,34769.0,32.1475,32.1566,32.1384,32.1475,34769.0
2018-08-17 15:40:00,35.34,35.38,35.34,35.38,45276.0,32.1475,32.1839,32.1475,32.1839,45276.0
2018-08-17 15:45:00,35.38,35.38,35.35,35.36,44247.0,32.1839,32.1839,32.1566,32.1657,44247.0
2018-08-17 15:50:00,35.35,35.39,35.34,35.39,128212.0,32.1566,32.193,32.1475,32.193,128212.0
2018-08-17 15:55:00,35.39,35.4,35.36,35.37,222376.0,32.193,32.2021,32.1657,32.1748,222376.0
2018-08-20 09:30:00,35.49,35.5,35.46,35.49,51957.0,32.284,32.2931,32.2567,32.284,51957.0
2018-08-20 09:35:00,35.5,35.53,35.49,35.52,55691.0,32.2931,32.3204,32.284,32.3113,55691.0
2018-08-20 09:40:00,35.52,35.52,35.47,35.48,104845.0,32.3113,32.3113,32.2658,32.2749,104845.0
2018-08-20 09:45:00,35.48,35.48,35.46,35.48,55478.0,32.2749,32.2749,32.2567,32.2749,55478.0
2018-08-20 09:50:00,35.48,35.48,35.41,35.41,201980.0,32.2749,32.2749,32.2112,32.2112,201980.0
2018-08-20 09:55:00,35.42,35.42,35.41,35.41,9073.0,32.2203,32.2203,32.2112,32.2112,9073.0
2018-08-20 10:00:00,35.41,35.47,35.41,35.47,23661.0,32.2112,32.2658,32.2112,32.2658,23661.0
2018-08-20 10:05:00,35.47,35.47,35.44,35.44,30274.0,32.2658,32.2658,32.2385,32.2385,30274.0
2018-08-20 10:10:00,35.44,35.45,35.41,35.41,28118.0,32.2385,32.2476,32.2112,32.2112,28118.0
2018-08-20 10:15:00,35.41,35.43,35.4,35.42,62800.0,32.2112,32.2294,32.2021,32.2203,62800.0
2018-08-20 10:20:00,35.42,35.45,35.41,35.44,28283.0,32.2203,32.2476,32.2112,32.2385,28283.0
2018-08-20 10:25:00,35.45,35.47,35.43,35.46,19757.0,32.2476,32.2658,32.2294,32.2567,19757.0
2018-08-20 10:30:00,35.45,35.48,35.44,35.48,73930.0,32.2476,32.2749,32.2385,32.2749,73930.0
2018-08-20 10:35:00,35.48,35.48,35.44,35.45,27077.0,32.2749,32.2749,32.2385,32.2476,27077.0
2018-08-20 10:40:00,35.45,35.46,35.43,35.44,40540.0,32.2476,32.2567,32.2294,32.2385,40540.0
2018-08-20 10:45:00,35.44,35.46,35.43,35.45,17856.0,32.2385,32.2567,32.2294,32.2476,17856.0
2018-08-20 10:50:00,35.46,35.46,35.42,35.42,10986.0,32.2567,32.2567,32.2203,32.2203,10986.0
2018-08-20 10:55:00,35.42,35.42,35.38,35.41,77921.0,32.2203,32.2203,32.1839,32.2112,77921.0
2018-08-20 11:00:00,35.4,35.42,35.39,35.41,33680.0,32.2021,32.2203,32.193,32.2112,33680.0
2018-08-20 11:05:00,35.4,35.42,35.4,35.41,4610.0,32.2021,32.2203,32.2021,32.2112,4610.0
2018-08-20 11:10:00,35.41,35.43,35.41,35.41,14707.0,32.2112,32.2294,32.2112,32.2112,14707.0
2018-08-20 11:15:00,35.42,35.45,35.41,35.45,20075.0,32.2203,32.2476,32.2112,32.2476,20075.0
2018-08-20 11:20:00,35.45,35.46,35.41,35.41,24069.0,32.2476,32.2567,32.2112,32.2112,24069.0
2018-08-20 11:25:00,35.41,35.44,35.41,35.44,28279.0,32.2112,32.2385,32.2112,32.2385,28279.0
2018-08-20 11:30:00,35.44,35.45,35.42,35.43,38094.0,32.2385,32.2476,32.2203,32.2294,38094.0
2018-08-20 11:35:00,35.42,35.44,35.42,35.44,22254.0,32.2203,32.2385,32.2203,32.2385,22254.0
2018-08-20 11:40:00,35.44,35.45,35.43,35.44,13632.0,32.2385,32.2476,32.2294,32.2385,13632.0
2018-08-20 11:45:00,35.44,35.45,35.42,35.43,20254.0,32.2385,32.2476,32.2203,32.2294,20254.0
2018-08-20 11:50:00,35.43,35.52,35.42,35.5,188154.0,32.2294,32.3113,32.2203,32.2931,188154.0
2018-08-20 11:55:00,35.49,35.5,35.41,35.41,86360.0,32.284,32.2931,32.2112,32.2112,86360.0
2018-08-20 12:00:00,35.41,35.44,35.4,35.44,46257.0,32.2112,32.2385,32.2021,32.2385,46257.0
2018-08-20 12:05:00,35.45,35.46,35.44,35.45,16000.0,32.2476,32.2567,32.2385,32.2476,16000.0
2018-08-20 12:10:00,35.46,35.47,35.46,35.47,18070.0,32.2567,32.2658,32.2567,32.2658,18070.0
2018-08-20 12:15:00,35.47,35.49,35.46,35.48,36263.0,32.2658,32.284,32.2567,32.2749,36263.0
2018-08-20 12:20:00,35.48,35.52,35.47,35.51,27210.0,32.2749,32.3113,32.2658,32.3022,27210.0
2018-08-20 12:25:00,35.51,35.51,35.49,35.5,8031.0,32.3022,32.3022,32.284,32.2931,8031.0
2018-08-20 12:30:00,35.51,35.51,35.49,35.5,6020.0,32.3022,32.3022,32.284,32.2931,6020.0
2018-08-20 12:35:00,35.49,35.5,35.48,35.5,10822.0,32.284,32.2931,32.2749,32.2931,10822.0
2018-08-20 12:40:00,35.5,35.5,35.47,35.48,10254.0,32.2931,32.2931,32.2658,32.2749,10254.0
2018-08-20 12:45:00,35.49,35.49,35.48,35.48,3994.0,32.284,32.284,32.2749,32.2749,3994.0
2018-08-20 12:50:00,35.48,35.49,35.48,35.48,4980.0,32.2749,32.284,32.2749,32.2749,4980.0
2018-08-20 12:55:00,35.49,35.5,35.48,35.49,6725.0,32.284,32.2931,32.2749,32.284,6725.0
2018-08-20 13:00:00,35.5,35.51,35.49,35.49,9022.0,32.2931,32.3022,32.284,32.284,9022.0
2018-08-20 13:05:00,35.49,35.5,35.49,35.49,3700.0,32.284,32.2931,32.284,32.284,3700.0
2018-08-20 13:10:00,35.49,35.5,35.48,35.48,5450.0,32.284,32.2931,32.2749,32.2749,5450.0
2018-08-20 13:15:00,35.48,35.48,35.47,35.47,10125.0,32.2749,32.2749,32.2658,32.2658,10125.0
2018-08-20 13:20:00,35.47,35.48,35.46,35.47,11300.0,32.2658,32.2749,32.2567,32.2658,11300.0
2018-08-20 13:25:00,35.46,35.49,35.46,35.48,12096.0,32.2567,32.284,32.2567,32.2749,12096.0
2018-08-20 13:30:00,35.48,35.49,35.46,35.47,14615.0,32.2749,32.284,32.2567,32.2658,14615.0
2018-08-20 13:35:00,35.47,35.47,35.46,35.47,14403.0,32.2658,32.2658,32.2567,32.2658,14403.0
2018-08-20 13:40:00,35.47,35.47,35.46,35.46,9800.0,32.2658,32.2658,32.2567,32.2567,9800.0
2018-08-20 13:45:00,35.47,35.47,35.45,35.45,13000.0,32.2658,32.2658,32.2476,32.2476,13000.0
2018-08-20 13:50:00,35.45,35.47,35.44,35.47,50251.0,32.2476,32.2658,32.2385,32.2658,50251.0
2018-08-20 13:55:00,35.48,35.49,35.47,35.47,18268.0,32.2749,32.284,32.2658,32.2658,18268.0
2018-08-20 14:00:00,35.48,35.48,35.47,35.47,2890.0,32.2749,32.2749,32.2658,32.2658,2890.0
2018-08-20 14:05:00,35.47,35.48,35.46,35.46,6100.0,32.2658,32.2749,32.2567,32.2567,6100.0
2018-08-20 14:10:00,35.46,35.47,35.46,35.46,6830.0,32.2567,32.2658,32.2567,32.2567,6830.0
2018-08-20 14:15:00,35.46,35.47,35.46,35.47,11980.0,32.2567,32.2658,32.2567,32.2658,11980.0
2018-08-20 14:20:00,35.47,35.47,35.46,35.46,5521.0,32.2658,32.2658,32.2567,32.2567,5521.0
2018-08-20 14:25:00,35.47,35.48,35.46,35.48,10294.0,32.2658,32.2749,32.2567,32.2749,10294.0
2018-08-20 14:30:00,35.48,35.49,35.47,35.48,18656.0,32.2749,32.284,32.2658,32.2749,18656.0
2018-08-20 14:35:00,35.48,35.49,35.48,35.48,3427.0,32.2749,32.284,32.2749,32.2749,3427.0
2018-08-20 14:40:00,35.48,35.48,35.47,35.48,20977.0,32.2749,32.2749,32.2658,32.2749,20977.0
2018-08-20 14:45:00,35.48,35.48,35.46,35.47,38492.0,32.2749,32.2749,32.2567,32.2658,38492.0
2018-08-20 14:50:00,35.47,35.48,35.46,35.48,17673.0,32.2658,32.2749,32.2567,32.2749,17673.0
2018-08-20 14:55:00,35.47,35.48,35.47,35.47,3031.0,32.2658,32.2749,32.2658,32.2658,3031.0
2018-08-20 15:00:00,35.48,35.48,35.47,35.47,4342.0,32.2749,32.2749,32.2658,32.2658,4342.0
2018-08-20 15:05:00,35.47,35.48,35.47,35.48,9801.0,32.2658,32.2749,32.2658,32.2749,9801.0
2018-08-20 15:10:00,35.48,35.48,35.47,35.47,5631.0,32.2749,32.2749,32.2658,32.2658,5631.0
2018-08-20 15:15:00,35.47,35.49,35.47,35.49,21136.0,32.2658,32.284,32.2658,32.284,21136.0
2018-08-20 15:20:00,35.49,35.5,35.49,35.5,21278.0,32.284,32.2931,32.284,32.2931,21278.0
2018-08-20 15:25:00,35.5,35.51,35.48,35.48,28551.0,32.2931,32.3022,32.2749,32.2749,28551.0
2018-08-20 15:30:00,35.48,35.5,35.48,35.5,18219.0,32.2749,32.2931,32.2749,32.2931,18219.0
2018-08-20 15:35:00,35.5,35.5,35.49,35.5,6730.0,32.2931,32.2931,32.284,32.2931,6730.0
2018-08-20 15:40:00,35.5,35.5,35.49,35.5,8780.0,32.2931,32.2931,32.284,32.2931,8780.0
2018-08-20 15:45:00,35.5,35.5,35.49,35.49,25064.0,32.2931,32.2931,32.284,32.284,25064.0
2018-08-20 15:50:00,35.49,35.5,35.48,35.49,45126.0,32.284,32.2931,32.2749,32.284,45126.0
2018-08-20 15:55:00,35.48,35.53,35.47,35.51,227826.0,32.2749,32.3204,32.2658,32.3022,227826.0
2018-08-21 09:30:00,35.54,35.65,35.49,35.65,81543.0,32.3295,32.4295,32.284,32.4295,81543.0
2018-08-21 09:35:00,35.65,35.66,35.62,35.63,131856.0,32.4295,32.4386,32.4023,32.4113,131856.0
2018-08-21 09:40:00,35.63,35.64,35.61,35.63,124439.0,32.4113,32.4204,32.3932,32.4113,124439.0
2018-08-21 09:45:00,35.63,35.64,35.62,35.63,62716.0,32.4113,32.4204,32.4023,32.4113,62716.0
2018-08-21 09:50:00,35.64,35.65,35.63,35.64,59823.0,32.4204,32.4295,32.4113,32.4204,59823.0
2018-08-21 09:55:00,35.64,35.65,35.62,35.64,203690.0,32.4204,32.4295,32.4023,32.4204,203690.0
2018-08-21 10:00:00,35.64,35.64,35.62,35.63,45930.0,32.4204,32.4204,32.4023,32.4113,45930.0
2018-08-21 10:05:00,35.63,35.64,35.61,35.64,42059.0,32.4113,32.4204,32.3932,32.4204,42059.0
2018-08-21 10:10:00,35.63,35.65,35.63,35.64,22329.0,32.4113,32.4295,32.4113,32.4204,22329.0
2018-08-21 10:15:00,35.65,35.65,35.63,35.64,70107.0,32.4295,32.4295,32.4113,32.4204,70107.0
2018-08-21 10:20:00,35.64,35.67,35.63,35.66,34665.0,32.4204,32.4477,32.4113,32.4386,34665.0
2018-08-21 10:25:00,35.66,35.68,35.65,35.68,39015.0,32.4386,32.4568,32.4295,32.4568,39015.0
2018-08-21 10:30:00,35.67,35.69,35.67,35.69,40799.0,32.4477,32.4659,32.4477,32.4659,40799.0
2018-08-21 10:35:00,35.69,35.7,35.67,35.68,27769.0,32.4659,32.475,32.4477,32.4568,27769.0
2018-08-21 10:40:00,35.67,35.68,35.67,35.67,77241.0,32.4477,32.4568,32.4477,32.4477,77241.0
2018-08-21 10:45:00,35.68,35.68,35.63,35.64,24504.0,32.4568,32.4568,32.4113,32.4204,24504.0
2018-08-21 10:50:00,35.65,35.65,35.63,35.65,39947.0,32.4295,32.4295,32.4113,32.4295,39947.0
2018-08-21 10:55:00,35.65,35.67,35.64,35.67,78084.0,32.4295,32.4477,32.4204,32.4477,78084.0
2018-08-21 11:00:00,35.67,35.67,35.65,35.66,26389.0,32.4477,32.4477,32.4295,32.4386,26389.0
2018-08-21 11:05:00,35.65,35.66,35.64,35.65,21274.0,32.4295,32.4386,32.4204,32.4295,21274.0
2018-08-21 11:10:00,35.64,35.65,35.63,35.64,13789.0,32.4204,32.4295,32.4113,32.4204,13789.0
2018-08-21 11:15:00,35.64,35.65,35.62,35.64,50693.0,32.4204,32.4295,32.4023,32.4204,50693.0
2018-08-21 11:20:00,35.64,35.66,35.62,35.66,85963.0,32.4204,32.4386,32.4023,32.4386,85963.0
2018-08-21 11:25:00,35.66,35.67,35.64,35.65,63718.0,32.4386,32.4477,32.4204,32.4295,63718.0
2018-08-21 11:30:00,35.65,35.67,35.63,35.66,65397.0,32.4295,32.4477,32.4113,32.4386,65397.0
2018-08-21 11:35:00,35.66,35.67,35.65,35.67,15635.0,32.4386,32.4477,32.4295,32.4477,15635.0
2018-08-21 11:40:00,35.67,35.7,35.67,35.69,44449.0,32.4477,32.475,32.4477,32.4659,44449.0
2018-08-21 11:45:00,35.69,35.69,35.68,35.69,6897.0,32.4659,32.4659,32.4568,32.4659,6897.0
2018-08-21 11:50:00,35.69,35.7,35.68,35.7,15673.0,32.4659,32.475,32.4568,32.475,15673.0
2018-08-21 11:55:00,35.7,35.7,35.68,35.69,19794.0,32.475,32.475,32.4568,32.4659,19794.0
2018-08-21 12:00:00,35.69,35.71,35.68,35.71,95830.0,32.4659,32.4841,32.4568,32.4841,95830.0
2018-08-21 12:05:00,35.7,35.71,35.69,35.7,16032.0,32.475,32.4841,32.4659,32.475,16032.0
2018-08-21 12:10:00,35.69,35.71,35.69,35.7,39285.0,32.4659,32.4841,32.4659,32.475,39285.0
2018-08-21 12:15:00,35.7,35.71,35.69,35.7,53085.0,32.475,32.4841,32.4659,32.475,53085.0
2018-08-21 12:20:00,35.7,35.7,35.68,35.69,22511.0,32.475,32.475,32.4568,32.4659,22511.0
2018-08-21 12:25:00,35.7,35.7,35.69,35.7,14615.0,32.475,32.475,32.4659,32.475,14615.0
2018-08-21 12:30:00,35.7,35.71,35.69,35.7,38142.0,32.475,32.4841,32.4659,32.475,38142.0
2018-08-21 12:35:00,35.7,35.71,35.7,35.7,29327.0,32.475,32.4841,32.475,32.475,29327.0
2018-08-21 12:40:00,35.7,35.71,35.7,35.7,12645.0,32.475,32.4841,32.475,32.475,12645.0
2018-08-21 12:45:00,35.7,35.71,35.7,35.71,20240.0,32.475,32.4841,32.475,32.4841,20240.0
2018-08-21 12:50:00,35.7,35.71,35.7,35.7,61385.0,32.475,32.4841,32.475,32.475,61385.0
2018-08-21 12:55:00,35.7,35.73,35.7,35.73,88914.0,32.475,32.5023,32.475,32.5023,88914.0
2018-08-21 13:00:00,35.73,35.73,35.72,35.73,23662.0,32.5023,32.5023,32.4932,32.5023,23662.0
2018-08-21 13:05:00,35.72,35.73,35.7,35.72,58105.0,32.4932,32.5023,32.475,32.4932,58105.0
2018-08-21 13:10:00,35.72,35.73,35.71,35.73,14636.0,32.4932,32.5023,32.4841,32.5023,14636.0
2018-08-21 13:15:00,35.72,35.72,35.7,35.72,13687.0,32.4932,32.4932,32.475,32.4932,13687.0
2018-08-21 13:20:00,35.72,35.73,35.71,35.72,81578.0,32.4932,32.5023,32.4841,32.4932,81578.0
2018-08-21 13:25:00,35.72,35.72,35.71,35.71,5750.0,32.4932,32.4932,32.4841,32.4841,5750.0
2018-08-21 13:30:00,35.72,35.74,35.71,35.74,57661.0,32.4932,32.5114,32.4841,32.5114,57661.0
2018-08-21 13:35:00,35.74,35.76,35.73,35.76,38655.0,32.5114,32.5296,32.5023,32.5296,38655.0
2018-08-21 13:40:00,35.76,35.77,35.75,35.76,62097.0,32.5296,32.5387,32.5205,32.5296,62097.0
2018-08-21 13:45:00,35.75,35.76,35.74,35.76,12180.0,32.5205,32.5296,32.5114,32.5296,12180.0
2018-08-21 13:50:00,35.75,35.76,35.73,35.75,32616.0,32.5205,32.5296,32.5023,32.5205,32616.0
2018-08-21 13:55:00,35.75,35.76,35.75,35.76,15339.0,32.5205,32.5296,32.5205,32.5296,15339.0
2018-08-21 14:00:00,35.75,35.76,35.74,35.75,21800.0,32.5205,32.5296,32.5114,32.5205,21800.0
2018-08-21 14:05:00,35.75,35.76,35.74,35.76,19931.0,32.5205,32.5296,32.5114,32.5296,19931.0
2018-08-21 14:10:00,35.76,35.76,35.74,35.76,22918.0,32.5296,32.5296,32.5114,32.5296,22918.0
2018-08-21 14:15:00,35.76,35.79,35.75,35.77,78119.0,32.5296,32.5569,32.5205,32.5387,78119.0
2018-08-21 14:20:00,35.77,35.79,35.77,35.79,9874.0,32.5387,32.5569,32.5387,32.5569,9874.0
2018-08-21 14:25:00,35.78,35.79,35.76,35.77,15142.0,32.5478,32.5569,32.5296,32.5387,15142.0
2018-08-21 14:30:00,35.77,35.77,35.74,35.75,29346.0,32.5387,32.5387,32.5114,32.5205,29346.0
2018-08-21 14:35:00,35.75,35.75,35.73,35.73,18872.0,32.5205,32.5205,32.5023,32.5023,18872.0
2018-08-21 14:40:00,35.73,35.75,35.73,35.74,9129.0,32.5023,32.5205,32.5023,32.5114,9129.0
2018-08-21 14:45:00,35.74,35.74,35.71,35.71,28763.0,32.5114,32.5114,32.4841,32.4841,28763.0
2018-08-21 14:50:00,35.71,35.72,35.69,35.7,43950.0,32.4841,32.4932,32.4659,32.475,43950.0
2018-08-21 14:55:00,35.7,35.72,35.69,35.7,18470.0,32.475,32.4932,32.4659,32.475,18470.0
2018-08-21 15:00:00,35.7,35.71,35.68,35.69,66399.0,32.475,32.4841,32.4568,32.4659,66399.0
2018-08-21 15:05:00,35.7,35.7,35.69,35.7,15414.0,32.475,32.475,32.4659,32.475,15414.0
2018-08-21 15:10:00,35.7,35.7,35.69,35.69,6864.0,32.475,32.475,32.4659,32.4659,6864.0
2018-08-21 15:15:00,35.69,35.69,35.66,35.68,23632.0,32.4659,32.4659,32.4386,32.4568,23632.0
2018-08-21 15:20:00,35.69,35.69,35.67,35.69,11123.0,32.4659,32.4659,32.4477,32.4659,11123.0
2018-08-21 15:25:00,35.69,35.71,35.68,35.69,17902.0,32.4659,32.4841,32.4568,32.4659,17902.0
2018-08-21 15:30:00,35.69,35.7,35.68,35.7,11598.0,32.4659,32.475,32.4568,32.475,11598.0
2018-08-21 15:35:00,35.7,35.71,35.69,35.7,31108.0,32.475,32.4841,32.4659,32.475,31108.0
2018-08-21 15:40:00,35.7,35.72,35.69,35.71,43856.0,32.475,32.4932,32.4659,32.4841,43856.0
2018-08-21 15:45:00,35.7,35.72,35.68,35.71,45904.0,32.475,32.4932,32.4568,32.4841,45904.0
2018-08-21 15:50:00,35.72,35.74,35.71,35.73,81581.0,32.4932,32.5114,32.4841,32.5023,81581.0
2018-08-21 15:55:00,35.73,35.75,35.69,35.69,169936.0,32.5023,32.5205,32.4659,32.4659,169936.0
2018-08-22 09:30:00,35.8,35.8,35.73,35.77,56986.0,32.566,32.566,32.5023,32.5387,56986.0
2018-08-22 09:35:00,35.77,35.79,35.75,35.77,94055.0,32.5387,32.5569,32.5205,32.5387,94055.0
2018-08-22 09:40:00,35.77,35.79,35.76,35.77,75420.0,32.5387,32.5569,32.5296,32.5387,75420.0
2018-08-22 09:45:00,35.77,35.78,35.75,35.76,75953.0,32.5387,32.5478,32.5205,32.5296,75953.0
2018-08-22 09:50:00,35.75,35.76,35.73,35.75,177766.0,32.5205,32.5296,32.5023,32.5205,177766.0
2018-08-22 09:55:00,35.75,35.76,35.74,35.76,132024.0,32.5205,32.5296,32.5114,32.5296,132024.0
2018-08-22 10:00:00,35.76,35.77,35.75,35.77,71137.0,32.5296,32.5387,32.5205,32.5387,71137.0
2018-08-22 10:05:00,35.77,35.78,35.76,35.77,48057.0,32.5387,32.5478,32.5296,32.5387,48057.0
2018-08-22 10:10:00,35.77,35.78,35.76,35.77,74204.0,32.5387,32.5478,32.5296,32.5387,74204.0
2018-08-22 10:15:00,35.77,35.79,35.77,35.77,21874.0,32.5387,32.5569,32.5387,32.5387,21874.0
2018-08-22 10:20:00,35.78,35.8,35.77,35.77,82648.0,32.5478,32.566,32.5387,32.5387,82648.0
2018-08-22 10:25:00,35.77,35.78,35.76,35.76,21561.0,32.5387,32.5478,32.5296,32.5296,21561.0
2018-08-22 10:30:00,35.76,35.76,35.75,35.76,7004.0,32.5296,32.5296,32.5205,32.5296,7004.0
2018-08-22 10:35:00,35.76,35.79,35.75,35.78,69089.0,32.5296,32.5569,32.5205,32.5478,69089.0
2018-08-22 10:40:00,35.79,35.79,35.77,35.79,26319.0,32.5569,32.5569,32.5387,32.5569,26319.0
2018-08-22 10:45:00,35.79,35.82,35.79,35.81,120717.0,32.5569,32.5842,32.5569,32.5751,120717.0
2018-08-22 10:50:00,35.81,35.83,35.81,35.83,36661.0,32.5751,32.5933,32.5751,32.5933,36661.0
2018-08-22 10:55:00,35.83,35.83,35.81,35.82,45087.0,32.5933,32.5933,32.5751,32.5842,45087.0
2018-08-22 11:00:00,35.82,35.82,35.8,35.8,19851.0,32.5842,32.5842,32.566,32.566,19851.0
2018-08-22 11:05:00,35.81,35.81,35.78,35.8,30902.0,32.5751,32.5751,32.5478,32.566,30902.0
2018-08-22 11:10:00,35.8,35.8,35.79,35.8,20849.0,32.566,32.566,32.5569,32.566,20849.0
2018-08-22 11:15:00,35.8,35.8,35.79,35.8,28865.0,32.566,32.566,32.5569,32.566,28865.0
2018-08-22 11:20:00,35.8,35.83,35.8,35.82,77987.0,32.566,32.5933,32.566,32.5842,77987.0
2018-08-22 11:25:00,35.82,35.82,35.79,35.82,18710.0,32.5842,32.5842,32.5569,32.5842,18710.0
2018-08-22 11:30:00,35.82,35.82,35.78,35.8,48190.0,32.5842,32.5842,32.5478,32.566,48190.0
2018-08-22 11:35:00,35.8,35.81,35.78,35.81,25444.0,32.566,32.5751,32.5478,32.5751,25444.0
2018-08-22 11:40:00,35.81,35.83,35.81,35.81,26672.0,32.5751,32.5933,32.5751,32.5751,26672.0
2018-08-22 11:45:00,35.81,35.82,35.78,35.8,240114.0,32.5751,32.5842,32.5478,32.566,240114.0
2018-08-22 11:50:00,35.79,35.81,35.79,35.8,34580.0,32.5569,32.5751,32.5569,32.566,34580.0
2018-08-22 11:55:00,35.81,35.81,35.8,35.81,52676.0,32.5751,32.5751,32.566,32.5751,52676.0
2018-08-22 12:00:00,35.8,35.81,35.78,35.79,15775.0,32.566,32.5751,32.5478,32.5569,15775.0
2018-08-22 12:05:00,35.79,35.8,35.78,35.79,14771.0,32.5569,32.566,32.5478,32.5569,14771.0
2018-08-22 12:10:00,35.79,35.79,35.77,35.79,14793.0,32.5569,32.5569,32.5387,32.5569,14793.0
2018-08-22 12:15:00,35.79,35.79,35.77,35.79,19691.0,32.5569,32.5569,32.5387,32.5569,19691.0
2018-08-22 12:20:00,35.79,35.79,35.78,35.79,16397.0,32.5569,32.5569,32.5478,32.5569,16397.0
2018-08-22 12:25:00,35.78,35.78,35.76,35.77,16436.0,32.5478,32.5478,32.5296,32.5387,16436.0
2018-08-22 12:30:00,35.77,35.8,35.76,35.78,43495.0,32.5387,32.566,32.5296,32.5478,43495.0
2018-08-22 12:35:00,35.79,35.79,35.77,35.78,16135.0,32.5569,32.5569,32.5387,32.5478,16135.0
2018-08-22 12:40:00,35.78,35.79,35.78,35.79,6206.0,32.5478,32.5569,32.5478,32.5569,6206.0
2018-08-22 12:45:00,35.78,35.8,35.78,35.79,16471.0,32.5478,32.566,32.5478,32.5569,16471.0
2018-08-22 12:50:00,35.79,35.8,35.79,35.8,9388.0,32.5569,32.566,32.5569,32.566,9388.0
2018-08-22 12:55:00,35.79,35.8,35.78,35.79,35511.0,32.5569,32.566,32.5478,32.5569,35511.0
2018-08-22 13:00:00,35.79,35.8,35.78,35.79,69214.0,32.5569,32.566,32.5478,32.5569,69214.0
2018-08-22 13:05:00,35.79,35.79,35.77,35.78,9400.0,32.5569,32.5569,32.5387,32.5478,9400.0
2018-08-22 13:10:00,35.77,35.8,35.77,35.78,24278.0,32.5387,32.566,32.5387,32.5478,24278.0
2018-08-22 13:15:00,35.78,35.79,35.78,35.79,7265.0,32.5478,32.5569,32.5478,32.5569,7265.0
2018-08-22 13:20:00,35.79,35.8,35.79,35.8,9807.0,32.5569,32.566,32.5569,32.566,9807.0
2018-08-22 13:25:00,35.8,35.81,35.79,35.79,8241.0,32.566,32.5751,32.5569,32.5569,8241.0
2018-08-22 13:30:00,35.79,35.8,35.78,35.8,18071.0,32.5569,32.566,32.5478,32.566,18071.0
2018-08-22 13:35:00,35.79,35.8,35.78,35.79,19664.0,32.5569,32.566,32.5478,32.5569,19664.0
2018-08-22 13:40:00,35.79,35.81,35.79,35.79,47269.0,32.5569,32.5751,32.5569,32.5569,47269.0
2018-08-22 13:45:00,35.79,35.8,35.78,35.79,7313.0,32.5569,32.566,32.5478,32.5569,7313.0
2018-08-22 13:50:00,35.79,35.8,35.78,35.79,13387.0,32.5569,32.566,32.5478,32.5569,13387.0
2018-08-22 13:55:00,35.79,35.81,35.78,35.8,19516.0,32.5569,32.5751,32.5478,32.566,19516.0
2018-08-22 14:00:00,35.8,35.92,35.8,35.87,205300.0,32.566,32.6752,32.566,32.6297,205300.0
2018-08-22 14:05:00,35.88,35.89,35.84,35.84,48199.0,32.6388,32.6479,32.6024,32.6024,48199.0
2018-08-22 14:10:00,35.85,35.87,35.84,35.86,70235.0,32.6115,32.6297,32.6024,32.6206,70235.0
2018-08-22 14:15:00,35.86,35.86,35.81,35.82,28138.0,32.6206,32.6206,32.5751,32.5842,28138.0
2018-08-22 14:20:00,35.82,35.83,35.81,35.81,13466.0,32.5842,32.5933,32.5751,32.5751,13466.0
2018-08-22 14:25:00,35.81,35.81,35.77,35.81,260881.0,32.5751,32.5751,32.5387,32.5751,260881.0
2018-08-22 14:30:00,35.81,35.83,35.81,35.81,22879.0,32.5751,32.5933,32.5751,32.5751,22879.0
2018-08-22 14:35:00,35.82,35.82,35.8,35.81,14474.0,32.5842,32.5842,32.566,32.5751,14474.0
2018-08-22 14:40:00,35.8,35.81,35.8,35.8,10316.0,32.566,32.5751,32.566,32.566,10316.0
2018-08-22 14:45:00,35.81,35.81,35.8,35.8,11893.0,32.5751,32.5751,32.566,32.566,11893.0
2018-08-22 14:50:00,35.8,35.83,35.8,35.82,10015.0,32.566,32.5933,32.566,32.5842,10015.0
2018-08-22 14:55:00,35.83,35.83,35.8,35.83,16879.0,32.5933,32.5933,32.566,32.5933,16879.0
2018-08-22 15:00:00,35.83,35.84,35.82,35.82,36201.0,32.5933,32.6024,32.5842,32.5842,36201.0
2018-08-22 15:05:00,35.82,35.83,35.81,35.82,20838.0,32.5842,32.5933,32.5751,32.5842,20838.0
2018-08-22 15:10:00,35.82,35.83,35.81,35.82,32075.0,32.5842,32.5933,32.5751,32.5842,32075.0
2018-08-22 15:15:00,35.82,35.82,35.81,35.82,13946.0,32.5842,32.5842,32.5751,32.5842,13946.0
2018-08-22 15:20:00,35.81,35.82,35.81,35.82,35397.0,32.5751,32.5842,32.5751,32.5842,35397.0
2018-08-22 15:25:00,35.82,35.82,35.81,35.82,16830.0,32.5842,32.5842,32.5751,32.5842,16830.0
2018-08-22 15:30:00,35.82,35.82,35.81,35.82,72376.0,32.5842,32.5842,32.5751,32.5842,72376.0
2018-08-22 15:35:00,35.81,35.82,35.8,35.82,74743.0,32.5751,32.5842,32.566,32.5842,74743.0
2018-08-22 15:40:00,35.81,35.82,35.8,35.8,30175.0,32.5751,32.5842,32.566,32.566,30175.0
2018-08-22 15:45:00,35.8,35.81,35.8,35.8,70883.0,32.566,32.5751,32.566,32.566,70883.0
2018-08-22 15:50:00,35.8,35.81,35.79,35.8,28132.0,32.566,32.5751,32.5569,32.566,28132.0
2018-08-22 15:55:00,35.8,35.81,35.76,35.77,178996.0,32.566,32.5751,32.5296,32.5387,178996.0
2018-08-23 09:30:00,35.59,35.61,35.46,35.52,35037.0,32.375,32.3932,32.2567,32.3113,35037.0
2018-08-23 09:35:00,35.51,35.53,35.51,35.52,90190.0,32.3022,32.3204,32.3022,32.3113,90190.0
2018-08-23 09:40:00,35.52,35.56,35.52,35.55,127608.0,32.3113,32.3477,32.3113,32.3386,127608.0
2018-08-23 09:45:00,35.54,35.57,35.53,35.57,36881.0,32.3295,32.3568,32.3204,32.3568,36881.0
2018-08-23 09:50:00,35.57,35.6,35.54,35.58,129947.0,32.3568,32.3841,32.3295,32.3659,129947.0
2018-08-23 09:55:00,35.58,35.58,35.54,35.55,50144.0,32.3659,32.3659,32.3295,32.3386,50144.0
2018-08-23 10:00:00,35.55,35.56,35.54,35.54,63224.0,32.3386,32.3477,32.3295,32.3295,63224.0
2018-08-23 10:05:00,35.54,35.55,35.54,35.54,16950.0,32.3295,32.3386,32.3295,32.3295,16950.0
2018-08-23 10:10:00,35.55,35.56,35.53,35.54,14933.0,32.3386,32.3477,32.3204,32.3295,14933.0
2018-08-23 10:15:00,35.53,35.54,35.51,35.52,42262.0,32.3204,32.3295,32.3022,32.3113,42262.0
2018-08-23 10:20:00,35.52,35.53,35.51,35.51,21426.0,32.3113,32.3204,32.3022,32.3022,21426.0
2018-08-23 10:25:00,35.51,35.54,35.51,35.54,39568.0,32.3022,32.3295,32.3022,32.3295,39568.0
2018-08-23 10:30:00,35.54,35.55,35.52,35.53,51825.0,32.3295,32.3386,32.3113,32.3204,51825.0
2018-08-23 10:35:00,35.52,35.53,35.52,35.53,5026.0,32.3113,32.3204,32.3113,32.3204,5026.0
2018-08-23 10:40:00,35.53,35.53,35.52,35.52,4370.0,32.3204,32.3204,32.3113,32.3113,4370.0
2018-08-23 10:45:00,35.52,35.53,35.51,35.52,22507.0,32.3113,32.3204,32.3022,32.3113,22507.0
2018-08-23 10:50:00,35.52,35.52,35.5,35.5,20213.0,32.3113,32.3113,32.2931,32.2931,20213.0
2018-08-23 10:55:00,35.51,35.51,35.5,35.51,20245.0,32.3022,32.3022,32.2931,32.3022,20245.0
2018-08-23 11:00:00,35.5,35.51,35.5,35.5,8663.0,32.2931,32.3022,32.2931,32.2931,8663.0
2018-08-23 11:05:00,35.5,35.51,35.47,35.48,100792.0,32.2931,32.3022,32.2658,32.2749,100792.0
2018-08-23 11:10:00,35.48,35.49,35.46,35.46,93925.0,32.2749,32.284,32.2567,32.2567,93925.0
2018-08-23 11:15:00,35.47,35.47,35.43,35.43,113989.0,32.2658,32.2658,32.2294,32.2294,113989.0
2018-08-23 11:20:00,35.43,35.46,35.42,35.45,87365.0,32.2294,32.2567,32.2203,32.2476,87365.0
2018-08-23 11:25:00,35.45,35.48,35.45,35.46,129990.0,32.2476,32.2749,32.2476,32.2567,129990.0
2018-08-23 11:30:00,35.46,35.47,35.44,35.46,30511.0,32.2567,32.2658,32.2385,32.2567,30511.0
2018-08-23 11:35:00,35.45,35.45,35.41,35.42,25186.0,32.2476,32.2476,32.2112,32.2203,25186.0
2018-08-23 11:40:00,35.42,35.45,35.41,35.43,36897.0,32.2203,32.2476,32.2112,32.2294,36897.0
2018-08-23 11:45:00,35.43,35.45,35.42,35.44,48856.0,32.2294,32.2476,32.2203,32.2385,48856.0
2018-08-23 11:50:00,35.44,35.46,35.43,35.45,35434.0,32.2385,32.2567,32.2294,32.2476,35434.0
2018-08-23 11:55:00,35.45,35.47,35.45,35.45,14910.0,32.2476,32.2658,32.2476,32.2476,14910.0
2018-08-23 12:00:00,35.45,35.47,35.44,35.45,11251.0,32.2476,32.2658,32.2385,32.2476,11251.0
2018-08-23 12:05:00,35.45,35.46,35.44,35.45,16501.0,32.2476,32.2567,32.2385,32.2476,16501.0
2018-08-23 12:10:00,35.45,35.47,35.44,35.45,37242.0,32.2476,32.2658,32.2385,32.2476,37242.0
2018-08-23 12:15:00,35.45,35.47,35.44,35.46,46666.0,32.2476,32.2658,32.2385,32.2567,46666.0
2018-08-23 12:20:00,35.47,35.48,35.46,35.47,44550.0,32.2658,32.2749,32.2567,32.2658,44550.0
2018-08-23 12:25:00,35.48,35.48,35.46,35.47,5520.0,32.2749,32.2749,32.2567,32.2658,5520.0
2018-08-23 12:30:00,35.47,35.48,35.46,35.46,4500.0,32.2658,32.2749,32.2567,32.2567,4500.0
2018-08-23 12:35:00,35.46,35.47,35.46,35.47,2600.0,32.2567,32.2658,32.2567,32.2658,2600.0
2018-08-23 12:40:00,35.47,35.49,35.46,35.47,19893.0,32.2658,32.284,32.2567,32.2658,19893.0
2018-08-23 12:45:00,35.48,35.48,35.47,35.48,4305.0,32.2749,32.2749,32.2658,32.2749,4305.0
2018-08-23 12:50:00,35.47,35.49,35.46,35.47,31001.0,32.2658,32.284,32.2567,32.2658,31001.0
2018-08-23 12:55:00,35.47,35.47,35.44,35.45,36427.0,32.2658,32.2658,32.2385,32.2476,36427.0
2018-08-23 13:00:00,35.45,35.45,35.44,35.44,36252.0,32.2476,32.2476,32.2385,32.2385,36252.0
2018-08-23 13:05:00,35.43,35.44,35.42,35.42,21472.0,32.2294,32.2385,32.2203,32.2203,21472.0
2018-08-23 13:10:00,35.42,35.42,35.39,35.4,40498.0,32.2203,32.2203,32.193,32.2021,40498.0
2018-08-23 13:15:00,35.4,35.43,35.39,35.43,14514.0,32.2021,32.2294,32.193,32.2294,14514.0
2018-08-23 13:20:00,35.43,35.44,35.41,35.41,60515.0,32.2294,32.2385,32.2112,32.2112,60515.0
2018-08-23 13:25:00,35.41,35.43,35.41,35.43,26932.0,32.2112,32.2294,32.2112,32.2294,26932.0
2018-08-23 13:30:00,35.43,35.43,35.42,35.42,34284.0,32.2294,32.2294,32.2203,32.2203,34284.0
2018-08-23 13:35:00,35.43,35.43,35.42,35.42,35561.0,32.2294,32.2294,32.2203,32.2203,35561.0
2018-08-23 13:40:00,35.43,35.44,35.42,35.43,20555.0,32.2294,32.2385,32.2203,32.2294,20555.0
2018-08-23 13:45:00,35.43,35.43,35.42,35.42,5844.0,32.2294,32.2294,32.2203,32.2203,5844.0
2018-08-23 13:50:00,35.43,35.43,35.41,35.41,18173.0,32.2294,32.2294,32.2112,32.2112,18173.0
2018-08-23 13:55:00,35.41,35.42,35.4,35.42,27978.0,32.2112,32.2203,32.2021,32.2203,27978.0
2018-08-23 14:00:00,35.42,35.44,35.41,35.41,13248.0,32.2203,32.2385,32.2112,32.2112,13248.0
2018-08-23 14:05:00,35.42,35.44,35.41,35.43,10667.0,32.2203,32.2385,32.2112,32.2294,10667.0
2018-08-23 14:10:00,35.43,35.43,35.42,35.43,4811.0,32.2294,32.2294,32.2203,32.2294,4811.0
2018-08-23 14:15:00,35.42,35.42,35.4,35.4,20348.0,32.2203,32.2203,32.2021,32.2021,20348.0
2018-08-23 14:20:00,35.4,35.41,35.39,35.39,15071.0,32.2021,32.2112,32.193,32.193,15071.0
2018-08-23 14:25:00,35.39,35.4,35.38,35.39,10083.0,32.193,32.2021,32.1839,32.193,10083.0
2018-08-23 14:30:00,35.39,35.39,35.38,35.38,5560.0,32.193,32.193,32.1839,32.1839,5560.0
2018-08-23 14:35:00,35.38,35.39,35.37,35.37,22663.0,32.1839,32.193,32.1748,32.1748,22663.0
2018-08-23 14:40:00,35.38,35.4,35.35,35.4,24955.0,32.1839,32.2021,32.1566,32.2021,24955.0
2018-08-23 14:45:00,35.4,35.41,35.38,35.38,21423.0,32.2021,32.2112,32.1839,32.1839,21423.0
2018-08-23 14:50:00,35.38,35.38,35.37,35.38,5953.0,32.1839,32.1839,32.1748,32.1839,5953.0
2018-08-23 14:55:00,35.38,35.39,35.37,35.39,10037.0,32.1839,32.193,32.1748,32.193,10037.0
2018-08-23 15:00:00,35.4,35.42,35.39,35.41,54847.0,32.2021,32.2203,32.193,32.2112,54847.0
2018-08-23 15:05:00,35.41,35.42,35.4,35.41,11524.0,32.2112,32.2203,32.2021,32.2112,11524.0
2018-08-23 15:10:00,35.42,35.45,35.41,35.44,92390.0,32.2203,32.2476,32.2112,32.2385,92390.0
2018-08-23 15:15:00,35.43,35.44,35.41,35.41,25352.0,32.2294,32.2385,32.2112,32.2112,25352.0
2018-08-23 15:20:00,35.41,35.42,35.4,35.42,27048.0,32.2112,32.2203,32.2021,32.2203,27048.0
2018-08-23 15:25:00,35.42,35.43,35.41,35.41,20353.0,32.2203,32.2294,32.2112,32.2112,20353.0
2018-08-23 15:30:00,35.42,35.42,35.41,35.41,12255.0,32.2203,32.2203,32.2112,32.2112,12255.0
2018-08-23 15:35:00,35.41,35.42,35.38,35.38,83220.0,32.2112,32.2203,32.1839,32.1839,83220.0
2018-08-23 15:40:00,35.38,35.4,35.37,35.37,47245.0,32.1839,32.2021,32.1748,32.1748,47245.0
2018-08-23 15:45:00,35.38,35.38,35.35,35.37,65548.0,32.1839,32.1839,32.1566,32.1748,65548.0
2018-08-23 15:50:00,35.37,35.39,35.36,35.36,70975.0,32.1748,32.193,32.1657,32.1657,70975.0
2018-08-23 15:55:00,35.37,35.39,35.34,35.36,272167.0,32.1748,32.193,32.1475,32.1657,272167.0
2018-08-24 09:30:00,35.66,35.81,35.66,35.77,110887.0,32.4386,32.5751,32.4386,32.5387,110887.0
2018-08-24 09:35:00,35.77,35.81,35.77,35.81,75246.0,32.5387,32.5751,32.5387,32.5751,75246.0
2018-08-24 09:40:00,35.81,35.82,35.77,35.79,158238.0,32.5751,32.5842,32.5387,32.5569,158238.0
2018-08-24 09:45:00,35.79,35.79,35.74,35.75,20066.0,32.5569,32.5569,32.5114,32.5205,20066.0
2018-08-24 09:50:00,35.75,35.77,35.74,35.75,19735.0,32.5205,32.5387,32.5114,32.5205,19735.0
2018-08-24 09:55:00,35.75,35.75,35.72,35.73,32272.0,32.5205,32.5205,32.4932,32.5023,32272.0
2018-08-24 10:00:00,35.74,35.85,35.73,35.85,156634.0,32.5114,32.6115,32.5023,32.6115,156634.0
2018-08-24 10:05:00,35.85,35.92,35.84,35.89,185750.0,32.6115,32.6752,32.6024,32.6479,185750.0
2018-08-24 10:10:00,35.89,35.9,35.85,35.87,43376.0,32.6479,32.657,32.6115,32.6297,43376.0
2018-08-24 10:15:00,35.87,35.9,35.86,35.87,30619.0,32.6297,32.657,32.6206,32.6297,30619.0
2018-08-24 10:20:00,35.88,35.9,35.85,35.86,46425.0,32.6388,32.657,32.6115,32.6206,46425.0
2018-08-24 10:25:00,35.85,35.85,35.82,35.82,25808.0,32.6115,32.6115,32.5842,32.5842,25808.0
2018-08-24 10:30:00,35.83,35.86,35.83,35.86,41443.0,32.5933,32.6206,32.5933,32.6206,41443.0
2018-08-24 10:35:00,35.86,35.87,35.85,35.86,23361.0,32.6206,32.6297,32.6115,32.6206,23361.0
2018-08-24 10:40:00,35.86,35.86,35.83,35.85,9959.0,32.6206,32.6206,32.5933,32.6115,9959.0
2018-08-24 10:45:00,35.85,35.88,35.85,35.87,53200.0,32.6115,32.6388,32.6115,32.6297,53200.0
2018-08-24 10:50:00,35.86,35.88,35.85,35.88,18111.0,32.6206,32.6388,32.6115,32.6388,18111.0
2018-08-24 10:55:00,35.88,35.88,35.87,35.88,16126.0,32.6388,32.6388,32.6297,32.6388,16126.0
2018-08-24 11:00:00,35.88,35.88,35.87,35.88,19190.0,32.6388,32.6388,32.6297,32.6388,19190.0
2018-08-24 11:05:00,35.88,35.88,35.87,35.88,16476.0,32.6388,32.6388,32.6297,32.6388,16476.0
2018-08-24 11:10:00,35.87,35.88,35.87,35.88,11479.0,32.6297,32.6388,32.6297,32.6388,11479.0
2018-08-24 11:15:00,35.88,35.89,35.87,35.89,31527.0,32.6388,32.6479,32.6297,32.6479,31527.0
2018-08-24 11:20:00,35.89,35.9,35.88,35.88,80869.0,32.6479,32.657,32.6388,32.6388,80869.0
2018-08-24 11:25:00,35.88,35.89,35.86,35.89,33626.0,32.6388,32.6479,32.6206,32.6479,33626.0
2018-08-24 11:30:00,35.89,35.91,35.89,35.9,87485.0,32.6479,32.6661,32.6479,32.657,87485.0
2018-08-24 11:35:00,35.9,35.91,35.88,35.9,69784.0,32.657,32.6661,32.6388,32.657,69784.0
2018-08-24 11:40:00,35.9,35.9,35.89,35.9,15412.0,32.657,32.657,32.6479,32.657,15412.0
2018-08-24 11:45:00,35.9,35.9,35.88,35.89,40217.0,32.657,32.657,32.6388,32.6479,40217.0
2018-08-24 11:50:00,35.88,35.89,35.86,35.88,47646.0,32.6388,32.6479,32.6206,32.6388,47646.0
2018-08-24 11:55:00,35.88,35.9,35.87,35.9,36561.0,32.6388,32.657,32.6297,32.657,36561.0
2018-08-24 12:00:00,35.89,35.9,35.88,35.88,19101.0,32.6479,32.657,32.6388,32.6388,19101.0
2018-08-24 12:05:00,35.89,35.89,35.86,35.88,33126.0,32.6479,32.6479,32.6206,32.6388,33126.0
2018-08-24 12:10:00,35.88,35.9,35.88,35.89,14400.0,32.6388,32.657,32.6388,32.6479,14400.0
2018-08-24 12:15:00,35.89,35.89,35.86,35.88,13531.0,32.6479,32.6479,32.6206,32.6388,13531.0
2018-08-24 12:20:00,35.88,35.89,35.85,35.87,31152.0,32.6388,32.6479,32.6115,32.6297,31152.0
2018-08-24 12:25:00,35.87,35.88,35.85,35.86,41888.0,32.6297,32.6388,32.6115,32.6206,41888.0
2018-08-24 12:30:00,35.86,35.87,35.83,35.84,37558.0,32.6206,32.6297,32.5933,32.6024,37558.0
2018-08-24 12:35:00,35.84,35.84,35.82,35.84,21945.0,32.6024,32.6024,32.5842,32.6024,21945.0
2018-08-24 12:40:00,35.83,35.84,35.82,35.84,18919.0,32.5933,32.6024,32.5842,32.6024,18919.0
2018-08-24 12:45:00,35.84,35.85,35.84,35.84,12871.0,32.6024,32.6115,32.6024,32.6024,12871.0
2018-08-24 12:50:00,35.85,35.85,35.83,35.84,39781.0,32.6115,32.6115,32.5933,32.6024,39781.0
2018-08-24 12:55:00,35.84,35.84,35.82,35.83,15626.0,32.6024,32.6024,32.5842,32.5933,15626.0
2018-08-24 13:00:00,35.83,35.84,35.82,35.84,18025.0,32.5933,32.6024,32.5842,32.6024,18025.0
2018-08-24 13:05:00,35.84,35.85,35.83,35.85,17150.0,32.6024,32.6115,32.5933,32.6115,17150.0
2018-08-24 13:10:00,35.85,35.85,35.83,35.83,21466.0,32.6115,32.6115,32.5933,32.5933,21466.0
2018-08-24 13:15:00,35.83,35.84,35.83,35.84,9250.0,32.5933,32.6024,32.5933,32.6024,9250.0
2018-08-24 13:20:00,35.84,35.84,35.83,35.84,5862.0,32.6024,32.6024,32.5933,32.6024,5862.0
2018-08-24 13:25:00,35.83,35.84,35.83,35.84,17450.0,32.5933,32.6024,32.5933,32.6024,17450.0
2018-08-24 13:30:00,35.84,35.84,35.81,35.82,21516.0,32.6024,32.6024,32.5751,32.5842,21516.0
2018-08-24 13:35:00,35.82,35.83,35.81,35.81,10540.0,32.5842,32.5933,32.5751,32.5751,10540.0
2018-08-24 13:40:00,35.81,35.81,35.79,35.79,57664.0,32.5751,32.5751,32.5569,32.5569,57664.0
2018-08-24 13:45:00,35.8,35.84,35.79,35.83,33758.0,32.566,32.6024,32.5569,32.5933,33758.0
2018-08-24 13:50:00,35.83,35.83,35.8,35.82,19422.0,32.5933,32.5933,32.566,32.5842,19422.0
2018-08-24 13:55:00,35.82,35.83,35.81,35.82,11377.0,32.5842,32.5933,32.5751,32.5842,11377.0
2018-08-24 14:00:00,35.81,35.81,35.8,35.81,7586.0,32.5751,32.5751,32.566,32.5751,7586.0
2018-08-24 14:05:00,35.81,35.81,35.8,35.8,13291.0,32.5751,32.5751,32.566,32.566,13291.0
2018-08-24 14:10:00,35.8,35.82,35.8,35.82,7457.0,32.566,32.5842,32.566,32.5842,7457.0
2018-08-24 14:15:00,35.82,35.83,35.81,35.82,20098.0,32.5842,32.5933,32.5751,32.5842,20098.0
2018-08-24 14:20:00,35.82,35.82,35.81,35.82,16998.0,32.5842,32.5842,32.5751,32.5842,16998.0
2018-08-24 14:25:00,35.82,35.84,35.81,35.84,29275.0,32.5842,32.6024,32.5751,32.6024,29275.0
2018-08-24 14:30:00,35.84,35.84,35.82,35.84,60405.0,32.6024,32.6024,32.5842,32.6024,60405.0
2018-08-24 14:35:00,35.84,35.84,35.82,35.83,13756.0,32.6024,32.6024,32.5842,32.5933,13756.0
2018-08-24 14:40:00,35.83,35.85,35.83,35.84,7803.0,32.5933,32.6115,32.5933,32.6024,7803.0
2018-08-24 14:45:00,35.84,35.85,35.84,35.85,10458.0,32.6024,32.6115,32.6024,32.6115,10458.0
2018-08-24 14:50:00,35.84,35.85,35.84,35.85,15677.0,32.6024,32.6115,32.6024,32.6115,15677.0
2018-08-24 14:55:00,35.84,35.86,35.84,35.84,29183.0,32.6024,32.6206,32.6024,32.6024,29183.0
2018-08-24 15:00:00,35.84,35.85,35.84,35.85,15372.0,32.6024,32.6115,32.6024,32.6115,15372.0
2018-08-24 15:05:00,35.85,35.86,35.84,35.84,24445.0,32.6115,32.6206,32.6024,32.6024,24445.0
2018-08-24 15:10:00,35.84,35.87,35.84,35.87,21781.0,32.6024,32.6297,32.6024,32.6297,21781.0
2018-08-24 15:15:00,35.87,35.89,35.86,35.87,60983.0,32.6297,32.6479,32.6206,32.6297,60983.0
2018-08-24 15:20:00,35.87,35.87,35.86,35.86,12045.0,32.6297,32.6297,32.6206,32.6206,12045.0
2018-08-24 15:25:00,35.86,35.87,35.86,35.87,13986.0,32.6206,32.6297,32.6206,32.6297,13986.0
2018-08-24 15:30:00,35.87,35.9,35.86,35.9,39946.0,32.6297,32.657,32.6206,32.657,39946.0
2018-08-24 15:35:00,35.9,35.9,35.88,35.9,36695.0,32.657,32.657,32.6388,32.657,36695.0
2018-08-24 15:40:00,35.9,35.91,35.89,35.9,65565.0,32.657,32.6661,32.6479,32.657,65565.0
2018-08-24 15:45:00,35.9,35.91,35.88,35.89,95147.0,32.657,32.6661,32.6388,32.6479,95147.0
2018-08-24 15:50:00,35.89,35.91,35.88,35.89,182925.0,32.6479,32.6661,32.6388,32.6479,182925.0
2018-08-24 15:55:00,35.9,35.93,35.89,35.91,332563.0,32.657,32.6842,32.6479,32.6661,332563.0
2018-08-27 09:30:00,36.02,36.07,35.99,36.05,63520.0,32.7661,32.8116,32.7388,32.7934,63520.0
2018-08-27 09:35:00,36.05,36.07,36.03,36.06,143387.0,32.7934,32.8116,32.7752,32.8025,143387.0
2018-08-27 09:40:00,36.06,36.09,36.06,36.08,141789.0,32.8025,32.8298,32.8025,32.8207,141789.0
2018-08-27 09:45:00,36.08,36.11,36.07,36.1,248138.0,32.8207,32.848,32.8116,32.8389,248138.0
2018-08-27 09:50:00,36.1,36.14,36.09,36.14,180519.0,32.8389,32.8753,32.8298,32.8753,180519.0
2018-08-27 09:55:00,36.14,36.14,36.12,36.14,130722.0,32.8753,32.8753,32.8571,32.8753,130722.0
2018-08-27 10:00:00,36.14,36.16,36.13,36.16,141790.0,32.8753,32.8935,32.8662,32.8935,141790.0
2018-08-27 10:05:00,36.16,36.19,36.15,36.19,152136.0,32.8935,32.9208,32.8844,32.9208,152136.0
2018-08-27 10:10:00,36.19,36.2,36.18,36.2,55832.0,32.9208,32.9299,32.9117,32.9299,55832.0
2018-08-27 10:15:00,36.2,36.2,36.18,36.19,33602.0,32.9299,32.9299,32.9117,32.9208,33602.0
2018-08-27 10:20:00,36.19,36.23,36.19,36.23,104818.0,32.9208,32.9571,32.9208,32.9571,104818.0
2018-08-27 10:25:00,36.23,36.23,36.21,36.22,139123.0,32.9571,32.9571,32.939,32.9481,139123.0
2018-08-27 10:30:00,36.22,36.22,36.18,36.18,45321.0,32.9481,32.9481,32.9117,32.9117,45321.0
2018-08-27 10:35:00,36.19,36.2,36.17,36.18,67456.0,32.9208,32.9299,32.9026,32.9117,67456.0
2018-08-27 10:40:00,36.17,36.21,36.17,36.2,149207.0,32.9026,32.939,32.9026,32.9299,149207.0
2018-08-27 10:45:00,36.2,36.2,36.17,36.17,53252.0,32.9299,32.9299,32.9026,32.9026,53252.0
2018-08-27 10:50:00,36.18,36.2,36.17,36.2,50117.0,32.9117,32.9299,32.9026,32.9299,50117.0
2018-08-27 10:55:00,36.2,36.2,36.18,36.2,53859.0,32.9299,32.9299,32.9117,32.9299,53859.0
2018-08-27 11:00:00,36.2,36.21,36.19,36.2,36733.0,32.9299,32.939,32.9208,32.9299,36733.0
2018-08-27 11:05:00,36.2,36.2,36.18,36.2,50087.0,32.9299,32.9299,32.9117,32.9299,50087.0
2018-08-27 11:10:00,36.2,36.22,36.18,36.2,53839.0,32.9299,32.9481,32.9117,32.9299,53839.0
2018-08-27 11:15:00,36.21,36.22,36.2,36.21,23371.0,32.939,32.9481,32.9299,32.939,23371.0
2018-08-27 11:20:00,36.2,36.22,36.2,36.21,27556.0,32.9299,32.9481,32.9299,32.939,27556.0
2018-08-27 11:25:00,36.21,36.22,36.2,36.22,20600.0,32.939,32.9481,32.9299,32.9481,20600.0
2018-08-27 11:30:00,36.22,36.23,36.21,36.22,35260.0,32.9481,32.9571,32.939,32.9481,35260.0
2018-08-27 11:35:00,36.22,36.23,36.2,36.2,42346.0,32.9481,32.9571,32.9299,32.9299,42346.0
2018-08-27 11:40:00,36.2,36.21,36.19,36.19,24555.0,32.9299,32.939,32.9208,32.9208,24555.0
2018-08-27 11:45:00,36.19,36.21,36.18,36.19,51772.0,32.9208,32.939,32.9117,32.9208,51772.0
2018-08-27 11:50:00,36.2,36.22,36.2,36.2,25445.0,32.9299,32.9481,32.9299,32.9299,25445.0
2018-08-27 11:55:00,36.2,36.23,36.2,36.23,23067.0,32.9299,32.9571,32.9299,32.9571,23067.0
2018-08-27 12:00:00,36.23,36.23,36.21,36.22,16984.0,32.9571,32.9571,32.939,32.9481,16984.0
2018-08-27 12:05:00,36.21,36.22,36.2,36.21,13226.0,32.939,32.9481,32.9299,32.939,13226.0
2018-08-27 12:10:00,36.22,36.23,36.21,36.23,23860.0,32.9481,32.9571,32.939,32.9571,23860.0
2018-08-27 12:15:00,36.23,36.23,36.22,36.23,9370.0,32.9571,32.9571,32.9481,32.9571,9370.0
2018-08-27 12:20:00,36.23,36.24,36.22,36.23,46800.0,32.9571,32.9662,32.9481,32.9571,46800.0
2018-08-27 12:25:00,36.23,36.25,36.22,36.23,101896.0,32.9571,32.9753,32.9481,32.9571,101896.0
2018-08-27 12:30:00,36.24,36.25,36.23,36.23,31082.0,32.9662,32.9753,32.9571,32.9571,31082.0
2018-08-27 12:35:00,36.24,36.24,36.23,36.24,20182.0,32.9662,32.9662,32.9571,32.9662,20182.0
2018-08-27 12:40:00,36.24,36.25,36.24,36.25,19365.0,32.9662,32.9753,32.9662,32.9753,19365.0
2018-08-27 12:45:00,36.25,36.25,36.23,36.24,24532.0,32.9753,32.9753,32.9571,32.9662,24532.0
2018-08-27 12:50:00,36.24,36.24,36.22,36.23,14504.0,32.9662,32.9662,32.9481,32.9571,14504.0
2018-08-27 12:55:00,36.23,36.24,36.22,36.23,13968.0,32.9571,32.9662,32.9481,32.9571,13968.0
2018-08-27 13:00:00,36.23,36.24,36.23,36.23,9713.0,32.9571,32.9662,32.9571,32.9571,9713.0
2018-08-27 13:05:00,36.23,36.24,36.22,36.23,13022.0,32.9571,32.9662,32.9481,32.9571,13022.0
2018-08-27 13:10:00,36.22,36.24,36.21,36.23,31348.0,32.9481,32.9662,32.939,32.9571,31348.0
2018-08-27 13:15:00,36.23,36.24,36.23,36.24,2247.0,32.9571,32.9662,32.9571,32.9662,2247.0
2018-08-27 13:20:00,36.24,36.24,36.21,36.23,15050.0,32.9662,32.9662,32.939,32.9571,15050.0
2018-08-27 13:25:00,36.23,36.23,36.22,36.23,3210.0,32.9571,32.9571,32.9481,32.9571,3210.0
2018-08-27 13:30:00,36.23,36.23,36.21,36.21,12385.0,32.9571,32.9571,32.939,32.939,12385.0
2018-08-27 13:35:00,36.21,36.21,36.2,36.2,19150.0,32.939,32.939,32.9299,32.9299,19150.0
2018-08-27 13:40:00,36.2,36.21,36.2,36.21,16505.0,32.9299,32.939,32.9299,32.939,16505.0
2018-08-27 13:45:00,36.21,36.22,36.2,36.21,29192.0,32.939,32.9481,32.9299,32.939,29192.0
2018-08-27 13:50:00,36.22,36.22,36.19,36.22,34837.0,32.9481,32.9481,32.9208,32.9481,34837.0
2018-08-27 13:55:00,36.21,36.22,36.2,36.2,27460.0,32.939,32.9481,32.9299,32.9299,27460.0
2018-08-27 14:00:00,36.2,36.22,36.2,36.22,9165.0,32.9299,32.9481,32.9299,32.9481,9165.0
2018-08-27 14:05:00,36.22,36.22,36.21,36.22,5489.0,32.9481,32.9481,32.939,32.9481,5489.0
2018-08-27 14:10:00,36.22,36.22,36.21,36.22,6100.0,32.9481,32.9481,32.939,32.9481,6100.0
2018-08-27 14:15:00,36.22,36.22,36.21,36.22,7835.0,32.9481,32.9481,32.939,32.9481,7835.0
2018-08-27 14:20:00,36.21,36.22,36.2,36.22,10155.0,32.939,32.9481,32.9299,32.9481,10155.0
2018-08-27 14:25:00,36.21,36.23,36.21,36.21,43443.0,32.939,32.9571,32.939,32.939,43443.0
2018-08-27 14:30:00,36.21,36.22,36.2,36.2,22635.0,32.939,32.9481,32.9299,32.9299,22635.0
2018-08-27 14:35:00,36.2,36.22,36.19,36.2,33759.0,32.9299,32.9481,32.9208,32.9299,33759.0
2018-08-27 14:40:00,36.2,36.2,36.19,36.19,22037.0,32.9299,32.9299,32.9208,32.9208,22037.0
2018-08-27 14:45:00,36.18,36.19,36.17,36.19,30844.0,32.9117,32.9208,32.9026,32.9208,30844.0
2018-08-27 14:50:00,36.19,36.19,36.16,36.17,24348.0,32.9208,32.9208,32.8935,32.9026,24348.0
2018-08-27 14:55:00,36.17,36.18,36.16,36.16,56297.0,32.9026,32.9117,32.8935,32.8935,56297.0
2018-08-27 15:00:00,36.17,36.17,36.16,36.16,13977.0,32.9026,32.9026,32.8935,32.8935,13977.0
2018-08-27 15:05:00,36.16,36.17,36.15,36.16,62294.0,32.8935,32.9026,32.8844,32.8935,62294.0
2018-08-27 15:10:00,36.16,36.17,36.15,36.16,32638.0,32.8935,32.9026,32.8844,32.8935,32638.0
2018-08-27 15:15:00,36.16,36.17,36.15,36.16,8395.0,32.8935,32.9026,32.8844,32.8935,8395.0
2018-08-27 15:20:00,36.16,36.18,36.16,36.17,70714.0,32.8935,32.9117,32.8935,32.9026,70714.0
2018-08-27 15:25:00,36.16,36.17,36.16,36.16,8048.0,32.8935,32.9026,32.8935,32.8935,8048.0
2018-08-27 15:30:00,36.16,36.17,36.15,36.16,19921.0,32.8935,32.9026,32.8844,32.8935,19921.0
2018-08-27 15:35:00,36.16,36.16,36.15,36.16,4312.0,32.8935,32.8935,32.8844,32.8935,4312.0
2018-08-27 15:40:00,36.15,36.16,36.15,36.15,16980.0,32.8844,32.8935,32.8844,32.8844,16980.0
2018-08-27 15:45:00,36.16,36.16,36.15,36.16,27556.0,32.8935,32.8935,32.8844,32.8935,27556.0
2018-08-27 15:50:00,36.15,36.16,36.13,36.14,87986.0,32.8844,32.8935,32.8662,32.8753,87986.0
2018-08-27 15:55:00,36.15,36.15,36.13,36.13,174515.0,32.8844,32.8844,32.8662,32.8662,174515.0
2018-08-28 09:30:00,36.17,36.2,36.13,36.15,75127.0,32.9026,32.9299,32.8662,32.8844,75127.0
2018-08-28 09:35:00,36.16,36.17,36.12,36.15,51569.0,32.8935,32.9026,32.8571,32.8844,51569.0
2018-08-28 09:40:00,36.15,36.16,36.12,36.14,39233.0,32.8844,32.8935,32.8571,32.8753,39233.0
2018-08-28 09:45:00,36.14,36.14,36.12,36.12,9563.0,32.8753,32.8753,32.8571,32.8571,9563.0
2018-08-28 09:50:00,36.12,36.15,36.11,36.15,61966.0,32.8571,32.8844,32.848,32.8844,61966.0
2018-08-28 09:55:00,36.15,36.15,36.11,36.13,66438.0,32.8844,32.8844,32.848,32.8662,66438.0
2018-08-28 10:00:00,36.13,36.13,36.1,36.12,24828.0,32.8662,32.8662,32.8389,32.8571,24828.0
2018-08-28 10:05:00,36.12,36.12,36.11,36.11,10695.0,32.8571,32.8571,32.848,32.848,10695.0
2018-08-28 10:10:00,36.12,36.12,36.1,36.1,76021.0,32.8571,32.8571,32.8389,32.8389,76021.0
2018-08-28 10:15:00,36.11,36.11,36.08,36.09,36429.0,32.848,32.848,32.8207,32.8298,36429.0
2018-08-28 10:20:00,36.09,36.1,36.05,36.06,66583.0,32.8298,32.8389,32.7934,32.8025,66583.0
2018-08-28 10:25:00,36.05,36.08,36.05,36.08,35256.0,32.7934,32.8207,32.7934,32.8207,35256.0
2018-08-28 10:30:00,36.07,36.08,36.06,36.08,44103.0,32.8116,32.8207,32.8025,32.8207,44103.0
2018-08-28 10:35:00,36.08,36.1,36.07,36.08,48124.0,32.8207,32.8389,32.8116,32.8207,48124.0
2018-08-28 10:40:00,36.08,36.09,36.07,36.08,18576.0,32.8207,32.8298,32.8116,32.8207,18576.0
2018-08-28 10:45:00,36.08,36.09,36.05,36.05,37916.0,32.8207,32.8298,32.7934,32.7934,37916.0
2018-08-28 10:50:00,36.06,36.08,36.05,36.07,21290.0,32.8025,32.8207,32.7934,32.8116,21290.0
2018-08-28 10:55:00,36.07,36.08,36.06,36.07,60433.0,32.8116,32.8207,32.8025,32.8116,60433.0
2018-08-28 11:00:00,36.08,36.09,36.06,36.08,48728.0,32.8207,32.8298,32.8025,32.8207,48728.0
2018-08-28 11:05:00,36.08,36.08,36.07,36.07,5257.0,32.8207,32.8207,32.8116,32.8116,5257.0
2018-08-28 11:10:00,36.08,36.1,36.07,36.09,29806.0,32.8207,32.8389,32.8116,32.8298,29806.0
2018-08-28 11:15:00,36.09,36.09,36.07,36.08,7390.0,32.8298,32.8298,32.8116,32.8207,7390.0
2018-08-28 11:20:00,36.08,36.09,36.07,36.09,10815.0,32.8207,32.8298,32.8116,32.8298,10815.0
2018-08-28 11:25:00,36.08,36.09,36.06,36.06,14552.0,32.8207,32.8298,32.8025,32.8025,14552.0
2018-08-28 11:30:00,36.07,36.07,36.03,36.04,67595.0,32.8116,32.8116,32.7752,32.7843,67595.0
2018-08-28 11:35:00,36.04,36.04,36.02,36.03,7362.0,32.7843,32.7843,32.7661,32.7752,7362.0
2018-08-28 11:40:00,36.03,36.04,36.02,36.04,25091.0,32.7752,32.7843,32.7661,32.7843,25091.0
2018-08-28 11:45:00,36.04,36.06,36.04,36.04,25597.0,32.7843,32.8025,32.7843,32.7843,25597.0
2018-08-28 11:50:00,36.04,36.06,36.03,36.05,24268.0,32.7843,32.8025,32.7752,32.7934,24268.0
2018-08-28 11:55:00,36.05,36.06,36.04,36.05,35489.0,32.7934,32.8025,32.7843,32.7934,35489.0
2018-08-28 12:00:00,36.04,36.06,36.04,36.05,13185.0,32.7843,32.8025,32.7843,32.7934,13185.0
2018-08-28 12:05:00,36.05,36.06,36.05,36.06,13121.0,32.7934,32.8025,32.7934,32.8025,13121.0
2018-08-28 12:10:00,36.06,36.06,36.04,36.05,34270.0,32.8025,32.8025,32.7843,32.7934,34270.0
2018-08-28 12:15:00,36.06,36.06,36.05,36.05,7379.0,32.8025,32.8025,32.7934,32.7934,7379.0
2018-08-28 12:20:00,36.05,36.06,36.04,36.04,10642.0,32.7934,32.8025,32.7843,32.7843,10642.0
2018-08-28 12:25:00,36.04,36.05,36.02,36.03,20196.0,32.7843,32.7934,32.7661,32.7752,20196.0
2018-08-28 12:30:00,36.03,36.04,36.02,36.04,14079.0,32.7752,32.7843,32.7661,32.7843,14079.0
2018-08-28 12:35:00,36.04,36.05,36.03,36.04,73465.0,32.7843,32.7934,32.7752,32.7843,73465.0
2018-08-28 12:40:00,36.04,36.04,36.02,36.04,62884.0,32.7843,32.7843,32.7661,32.7843,62884.0
2018-08-28 12:45:00,36.03,36.04,36.02,36.04,56905.0,32.7752,32.7843,32.7661,32.7843,56905.0
2018-08-28 12:50:00,36.04,36.04,36.03,36.04,22127.0,32.7843,32.7843,32.7752,32.7843,22127.0
2018-08-28 12:55:00,36.04,36.05,36.03,36.05,40304.0,32.7843,32.7934,32.7752,32.7934,40304.0
2018-08-28 13:00:00,36.05,36.05,36.03,36.04,42739.0,32.7934,32.7934,32.7752,32.7843,42739.0
2018-08-28 13:05:00,36.04,36.04,36.03,36.04,5408.0,32.7843,32.7843,32.7752,32.7843,5408.0
2018-08-28 13:10:00,36.04,36.05,36.04,36.05,6255.0,32.7843,32.7934,32.7843,32.7934,6255.0
2018-08-28 13:15:00,36.05,36.05,36.04,36.05,7355.0,32.7934,32.7934,32.7843,32.7934,7355.0
2018-08-28 13:20:00,36.05,36.05,36.03,36.04,38220.0,32.7934,32.7934,32.7752,32.7843,38220.0
2018-08-28 13:25:00,36.03,36.04,36.0,36.01,80257.0,32.7752,32.7843,32.7479,32.757,80257.0
2018-08-28 13:30:00,36.02,36.02,36.0,36.02,60436.0,32.7661,32.7661,32.7479,32.7661,60436.0
2018-08-28 13:35:00,36.02,36.02,36.0,36.02,31924.0,32.7661,32.7661,32.7479,32.7661,31924.0
2018-08-28 13:40:00,36.02,36.02,36.01,36.02,9057.0,32.7661,32.7661,32.757,32.7661,9057.0
2018-08-28 13:45:00,36.01,36.02,36.0,36.01,29900.0,32.757,32.7661,32.7479,32.757,29900.0
2018-08-28 13:50:00,36.01,36.02,36.0,36.01,23810.0,32.757,32.7661,32.7479,32.757,23810.0
2018-08-28 13:55:00,36.0,36.0,35.98,36.0,67679.0,32.7479,32.7479,32.7297,32.7479,67679.0
2018-08-28 14:00:00,35.99,35.99,35.98,35.98,35554.0,32.7388,32.7388,32.7297,32.7297,35554.0
2018-08-28 14:05:00,35.98,35.99,35.98,35.98,2255.0,32.7297,32.7388,32.7297,32.7297,2255.0
2018-08-28 14:10:00,35.98,35.99,35.98,35.99,5688.0,32.7297,32.7388,32.7297,32.7388,5688.0
2018-08-28 14:15:00,35.99,35.99,35.98,35.98,6775.0,32.7388,32.7388,32.7297,32.7297,6775.0
2018-08-28 14:20:00,35.98,35.99,35.98,35.98,3197.0,32.7297,32.7388,32.7297,32.7297,3197.0
2018-08-28 14:25:00,35.98,35.99,35.97,35.98,50525.0,32.7297,32.7388,32.7206,32.7297,50525.0
2018-08-28 14:30:00,35.98,35.99,35.97,35.98,115264.0,32.7297,32.7388,32.7206,32.7297,115264.0
2018-08-28 14:35:00,35.98,35.98,35.95,35.95,71302.0,32.7297,32.7297,32.7024,32.7024,71302.0
2018-08-28 14:40:00,35.96,35.98,35.96,35.97,78451.0,32.7115,32.7297,32.7115,32.7206,78451.0
2018-08-28 14:45:00,35.97,35.98,35.96,35.96,44060.0,32.7206,32.7297,32.7115,32.7115,44060.0
2018-08-28 14:50:00,35.97,35.97,35.96,35.97,19109.0,32.7206,32.7206,32.7115,32.7206,19109.0
2018-08-28 14:55:00,35.97,35.97,35.96,35.97,15110.0,32.7206,32.7206,32.7115,32.7206,15110.0
2018-08-28 15:00:00,35.97,35.97,35.96,35.97,14788.0,32.7206,32.7206,32.7115,32.7206,14788.0
2018-08-28 15:05:00,35.97,35.97,35.95,35.97,77565.0,32.7206,32.7206,32.7024,32.7206,77565.0
2018-08-28 15:10:00,35.97,35.97,35.96,35.97,32204.0,32.7206,32.7206,32.7115,32.7206,32204.0
2018-08-28 15:15:00,35.97,35.98,35.96,35.97,43303.0,32.7206,32.7297,32.7115,32.7206,43303.0
2018-08-28 15:20:00,35.98,35.98,35.96,35.97,25543.0,32.7297,32.7297,32.7115,32.7206,25543.0
2018-08-28 15:25:00,35.97,35.97,35.96,35.97,6189.0,32.7206,32.7206,32.7115,32.7206,6189.0
2018-08-28 15:30:00,35.97,35.98,35.96,35.98,31220.0,32.7206,32.7297,32.7115,32.7297,31220.0
2018-08-28 15:35:00,35.98,35.98,35.97,35.98,12364.0,32.7297,32.7297,32.7206,32.7297,12364.0
2018-08-28 15:40:00,35.98,35.98,35.96,35.97,102411.0,32.7297,32.7297,32.7115,32.7206,102411.0
2018-08-28 15:45:00,35.97,35.98,35.96,35.98,41519.0,32.7206,32.7297,32.7115,32.7297,41519.0
2018-08-28 15:50:00,35.98,35.98,35.96,35.98,93057.0,32.7297,32.7297,32.7115,32.7297,93057.0
2018-08-28 15:55:00,35.98,36.0,35.97,35.99,256248.0,32.7297,32.7479,32.7206,32.7388,256248.0
2018-08-29 09:30:00,35.77,35.78,35.67,35.75,65119.0,32.5387,32.5478,32.4477,32.5205,65119.0
2018-08-29 09:35:00,35.75,35.76,35.73,35.76,84178.0,32.5205,32.5296,32.5023,32.5296,84178.0
2018-08-29 09:40:00,35.76,35.78,35.74,35.75,128806.0,32.5296,32.5478,32.5114,32.5205,128806.0
2018-08-29 09:45:00,35.75,35.75,35.72,35.73,91772.0,32.5205,32.5205,32.4932,32.5023,91772.0
2018-08-29 09:50:00,35.72,35.75,35.72,35.75,47174.0,32.4932,32.5205,32.4932,32.5205,47174.0
2018-08-29 09:55:00,35.75,35.77,35.74,35.77,61339.0,32.5205,32.5387,32.5114,32.5387,61339.0
2018-08-29 10:00:00,35.76,35.79,35.76,35.76,68445.0,32.5296,32.5569,32.5296,32.5296,68445.0
2018-08-29 10:05:00,35.76,35.79,35.75,35.79,43266.0,32.5296,32.5569,32.5205,32.5569,43266.0
2018-08-29 10:10:00,35.78,35.8,35.77,35.8,53709.0,32.5478,32.566,32.5387,32.566,53709.0
2018-08-29 10:15:00,35.8,35.82,35.78,35.79,64565.0,32.566,32.5842,32.5478,32.5569,64565.0
2018-08-29 10:20:00,35.79,35.8,35.78,35.8,14292.0,32.5569,32.566,32.5478,32.566,14292.0
2018-08-29 10:25:00,35.8,35.81,35.79,35.8,50629.0,32.566,32.5751,32.5569,32.566,50629.0
2018-08-29 10:30:00,35.8,35.82,35.8,35.8,48036.0,32.566,32.5842,32.566,32.566,48036.0
2018-08-29 10:35:00,35.8,35.82,35.8,35.81,150885.0,32.566,32.5842,32.566,32.5751,150885.0
2018-08-29 10:40:00,35.81,35.83,35.8,35.82,44829.0,32.5751,32.5933,32.566,32.5842,44829.0
2018-08-29 10:45:00,35.83,35.83,35.79,35.8,66439.0,32.5933,32.5933,32.5569,32.566,66439.0
2018-08-29 10:50:00,35.8,35.8,35.77,35.77,100783.0,32.566,32.566,32.5387,32.5387,100783.0
2018-08-29 10:55:00,35.77,35.79,35.75,35.77,66412.0,32.5387,32.5569,32.5205,32.5387,66412.0
2018-08-29 11:00:00,35.78,35.8,35.78,35.79,24165.0,32.5478,32.566,32.5478,32.5569,24165.0
2018-08-29 11:05:00,35.8,35.81,35.79,35.79,8599.0,32.566,32.5751,32.5569,32.5569,8599.0
2018-08-29 11:10:00,35.8,35.81,35.79,35.81,23821.0,32.566,32.5751,32.5569,32.5751,23821.0
2018-08-29 11:15:00,35.81,35.83,35.8,35.82,38858.0,32.5751,32.5933,32.566,32.5842,38858.0
2018-08-29 11:20:00,35.83,35.83,35.81,35.82,47211.0,32.5933,32.5933,32.5751,32.5842,47211.0
2018-08-29 11:25:00,35.82,35.85,35.82,35.84,15770.0,32.5842,32.6115,32.5842,32.6024,15770.0
2018-08-29 11:30:00,35.84,35.86,35.83,35.83,17177.0,32.6024,32.6206,32.5933,32.5933,17177.0
2018-08-29 11:35:00,35.84,35.85,35.83,35.84,10533.0,32.6024,32.6115,32.5933,32.6024,10533.0
2018-08-29 11:40:00,35.84,35.85,35.83,35.84,12916.0,32.6024,32.6115,32.5933,32.6024,12916.0
2018-08-29 11:45:00,35.84,35.85,35.83,35.84,26366.0,32.6024,32.6115,32.5933,32.6024,26366.0
2018-08-29 11:50:00,35.84,35.85,35.84,35.85,17183.0,32.6024,32.6115,32.6024,32.6115,17183.0
2018-08-29 11:55:00,35.85,35.85,35.83,35.84,13251.0,32.6115,32.6115,32.5933,32.6024,13251.0
2018-08-29 12:00:00,35.85,35.85,35.83,35.84,51307.0,32.6115,32.6115,32.5933,32.6024,51307.0
2018-08-29 12:05:00,35.84,35.84,35.83,35.84,9752.0,32.6024,32.6024,32.5933,32.6024,9752.0
2018-08-29 12:10:00,35.83,35.86,35.83,35.86,10974.0,32.5933,32.6206,32.5933,32.6206,10974.0
2018-08-29 12:15:00,35.86,35.86,35.83,35.85,18903.0,32.6206,32.6206,32.5933,32.6115,18903.0
2018-08-29 12:20:00,35.85,35.85,35.83,35.83,19704.0,32.6115,32.6115,32.5933,32.5933,19704.0
2018-08-29 12:25:00,35.83,35.84,35.83,35.84,10192.0,32.5933,32.6024,32.5933,32.6024,10192.0
2018-08-29 12:30:00,35.83,35.85,35.83,35.84,11944.0,32.5933,32.6115,32.5933,32.6024,11944.0
2018-08-29 12:35:00,35.83,35.84,35.83,35.83,1900.0,32.5933,32.6024,32.5933,32.5933,1900.0
2018-08-29 12:40:00,35.84,35.85,35.83,35.85,29443.0,32.6024,32.6115,32.5933,32.6115,29443.0
2018-08-29 12:45:00,35.84,35.85,35.84,35.84,8380.0,32.6024,32.6115,32.6024,32.6024,8380.0
2018-08-29 12:50:00,35.84,35.85,35.84,35.85,3719.0,32.6024,32.6115,32.6024,32.6115,3719.0
2018-08-29 12:55:00,35.84,35.85,35.84,35.84,11179.0,32.6024,32.6115,32.6024,32.6024,11179.0
2018-08-29 13:00:00,35.84,35.85,35.84,35.84,5447.0,32.6024,32.6115,32.6024,32.6024,5447.0
2018-08-29 13:05:00,35.85,35.85,35.84,35.84,4020.0,32.6115,32.6115,32.6024,32.6024,4020.0
2018-08-29 13:10:00,35.84,35.85,35.84,35.84,4269.0,32.6024,32.6115,32.6024,32.6024,4269.0
2018-08-29 13:15:00,35.84,35.85,35.84,35.85,13605.0,32.6024,32.6115,32.6024,32.6115,13605.0
2018-08-29 13:20:00,35.85,35.85,35.83,35.84,35821.0,32.6115,32.6115,32.5933,32.6024,35821.0
2018-08-29 13:25:00,35.84,35.86,35.84,35.84,23254.0,32.6024,32.6206,32.6024,32.6024,23254.0
2018-08-29 13:30:00,35.84,35.84,35.82,35.82,18832.0,32.6024,32.6024,32.5842,32.5842,18832.0
2018-08-29 13:35:00,35.82,35.83,35.81,35.82,10563.0,32.5842,32.5933,32.5751,32.5842,10563.0
2018-08-29 13:40:00,35.82,35.82,35.81,35.82,3923.0,32.5842,32.5842,32.5751,32.5842,3923.0
2018-08-29 13:45:00,35.82,35.82,35.8,35.8,26046.0,32.5842,32.5842,32.566,32.566,26046.0
2018-08-29 13:50:00,35.8,35.81,35.78,35.79,21194.0,32.566,32.5751,32.5478,32.5569,21194.0
2018-08-29 13:55:00,35.8,35.8,35.79,35.79,4038.0,32.566,32.566,32.5569,32.5569,4038.0
2018-08-29 14:00:00,35.8,35.8,35.78,35.8,30157.0,32.566,32.566,32.5478,32.566,30157.0
2018-08-29 14:05:00,35.79,35.81,35.79,35.8,3310.0,32.5569,32.5751,32.5569,32.566,3310.0
2018-08-29 14:10:00,35.8,35.82,35.8,35.82,15223.0,32.566,32.5842,32.566,32.5842,15223.0
2018-08-29 14:15:00,35.82,35.82,35.8,35.8,29266.0,32.5842,32.5842,32.566,32.566,29266.0
2018-08-29 14:20:00,35.8,35.81,35.8,35.8,2583.0,32.566,32.5751,32.566,32.566,2583.0
2018-08-29 14:25:00,35.8,35.81,35.8,35.8,4550.0,32.566,32.5751,32.566,32.566,4550.0
2018-08-29 14:30:00,35.8,35.81,35.8,35.8,3947.0,32.566,32.5751,32.566,32.566,3947.0
2018-08-29 14:35:00,35.8,35.82,35.8,35.81,8428.0,32.566,32.5842,32.566,32.5751,8428.0
2018-08-29 14:40:00,35.8,35.81,35.8,35.8,30528.0,32.566,32.5751,32.566,32.566,30528.0
2018-08-29 14:45:00,35.81,35.82,35.8,35.8,8676.0,32.5751,32.5842,32.566,32.566,8676.0
2018-08-29 14:50:00,35.8,35.81,35.79,35.8,11396.0,32.566,32.5751,32.5569,32.566,11396.0
2018-08-29 14:55:00,35.8,35.8,35.78,35.78,24148.0,32.566,32.566,32.5478,32.5478,24148.0
2018-08-29 15:00:00,35.79,35.81,35.79,35.81,11398.0,32.5569,32.5751,32.5569,32.5751,11398.0
2018-08-29 15:05:00,35.81,35.81,35.8,35.8,5725.0,32.5751,32.5751,32.566,32.566,5725.0
2018-08-29 15:10:00,35.8,35.83,35.8,35.82,14346.0,32.566,32.5933,32.566,32.5842,14346.0
2018-08-29 15:15:00,35.83,35.85,35.82,35.84,14280.0,32.5933,32.6115,32.5842,32.6024,14280.0
2018-08-29 15:20:00,35.84,35.85,35.83,35.84,23803.0,32.6024,32.6115,32.5933,32.6024,23803.0
2018-08-29 15:25:00,35.84,35.85,35.83,35.84,18141.0,32.6024,32.6115,32.5933,32.6024,18141.0
2018-08-29 15:30:00,35.84,35.86,35.84,35.86,45747.0,32.6024,32.6206,32.6024,32.6206,45747.0
2018-08-29 15:35:00,35.85,35.86,35.84,35.85,20124.0,32.6115,32.6206,32.6024,32.6115,20124.0
2018-08-29 15:40:00,35.84,35.85,35.83,35.84,26406.0,32.6024,32.6115,32.5933,32.6024,26406.0
2018-08-29 15:45:00,35.84,35.84,35.82,35.83,41215.0,32.6024,32.6024,32.5842,32.5933,41215.0
2018-08-29 15:50:00,35.83,35.84,35.81,35.83,123438.0,32.5933,32.6024,32.5751,32.5933,123438.0
2018-08-29 15:55:00,35.84,35.87,35.81,35.86,303083.0,32.6024,32.6297,32.5751,32.6206,303083.0
2018-08-30 09:30:00,35.53,35.53,35.31,35.34,165445.0,32.3204,32.3204,32.1203,32.1475,165445.0
2018-08-30 09:35:00,35.33,35.36,35.31,35.31,82605.0,32.1384,32.1657,32.1203,32.1203,82605.0
2018-08-30 09:40:00,35.32,35.36,35.3,35.36,99665.0,32.1294,32.1657,32.1112,32.1657,99665.0
2018-08-30 09:45:00,35.36,35.37,35.32,35.33,115434.0,32.1657,32.1748,32.1294,32.1384,115434.0
2018-08-30 09:50:00,35.32,35.33,35.3,35.32,71717.0,32.1294,32.1384,32.1112,32.1294,71717.0
2018-08-30 09:55:00,35.32,35.33,35.3,35.33,99365.0,32.1294,32.1384,32.1112,32.1384,99365.0
2018-08-30 10:00:00,35.32,35.36,35.32,35.36,94848.0,32.1294,32.1657,32.1294,32.1657,94848.0
2018-08-30 10:05:00,35.36,35.37,35.35,35.36,31513.0,32.1657,32.1748,32.1566,32.1657,31513.0
2018-08-30 10:10:00,35.36,35.42,35.35,35.41,34401.0,32.1657,32.2203,32.1566,32.2112,34401.0
2018-08-30 10:15:00,35.41,35.45,35.41,35.44,41048.0,32.2112,32.2476,32.2112,32.2385,41048.0
2018-08-30 10:20:00,35.44,35.44,35.39,35.39,41333.0,32.2385,32.2385,32.193,32.193,41333.0
2018-08-30 10:25:00,35.39,35.4,35.38,35.39,53305.0,32.193,32.2021,32.1839,32.193,53305.0
2018-08-30 10:30:00,35.4,35.43,35.38,35.42,48324.0,32.2021,32.2294,32.1839,32.2203,48324.0
2018-08-30 10:35:00,35.42,35.43,35.39,35.4,60594.0,32.2203,32.2294,32.193,32.2021,60594.0
2018-08-30 10:40:00,35.4,35.42,35.4,35.41,81322.0,32.2021,32.2203,32.2021,32.2112,81322.0
2018-08-30 10:45:00,35.41,35.41,35.39,35.41,97082.0,32.2112,32.2112,32.193,32.2112,97082.0
2018-08-30 10:50:00,35.41,35.41,35.39,35.4,42551.0,32.2112,32.2112,32.193,32.2021,42551.0
2018-08-30 10:55:00,35.4,35.41,35.39,35.4,77379.0,32.2021,32.2112,32.193,32.2021,77379.0
2018-08-30 11:00:00,35.4,35.43,35.39,35.4,54255.0,32.2021,32.2294,32.193,32.2021,54255.0
2018-08-30 11:05:00,35.39,35.4,35.37,35.38,20412.0,32.193,32.2021,32.1748,32.1839,20412.0
2018-08-30 11:10:00,35.38,35.39,35.37,35.39,7795.0,32.1839,32.193,32.1748,32.193,7795.0
2018-08-30 11:15:00,35.39,35.4,35.36,35.38,38229.0,32.193,32.2021,32.1657,32.1839,38229.0
2018-08-30 11:20:00,35.37,35.38,35.32,35.32,60238.0,32.1748,32.1839,32.1294,32.1294,60238.0
2018-08-30 11:25:00,35.33,35.33,35.29,35.32,67989.0,32.1384,32.1384,32.1021,32.1294,67989.0
2018-08-30 11:30:00,35.32,35.36,35.32,35.34,69578.0,32.1294,32.1657,32.1294,32.1475,69578.0
2018-08-30 11:35:00,35.34,35.35,35.3,35.31,35428.0,32.1475,32.1566,32.1112,32.1203,35428.0
2018-08-30 11:40:00,35.31,35.32,35.28,35.29,68145.0,32.1203,32.1294,32.093,32.1021,68145.0
2018-08-30 11:45:00,35.3,35.32,35.29,35.31,11508.0,32.1112,32.1294,32.1021,32.1203,11508.0
2018-08-30 11:50:00,35.31,35.33,35.3,35.33,33048.0,32.1203,32.1384,32.1112,32.1384,33048.0
2018-08-30 11:55:00,35.33,35.34,35.31,35.31,58763.0,32.1384,32.1475,32.1203,32.1203,58763.0
2018-08-30 12:00:00,35.32,35.35,35.31,35.34,22663.0,32.1294,32.1566,32.1203,32.1475,22663.0
2018-08-30 12:05:00,35.33,35.33,35.32,35.33,5200.0,32.1384,32.1384,32.1294,32.1384,5200.0
2018-08-30 12:10:00,35.32,35.34,35.31,35.34,39278.0,32.1294,32.1475,32.1203,32.1475,39278.0
2018-08-30 12:15:00,35.34,35.37,35.33,35.34,58485.0,32.1475,32.1748,32.1384,32.1475,58485.0
2018-08-30 12:20:00,35.35,35.39,35.34,35.38,81691.0,32.1566,32.193,32.1475,32.1839,81691.0
2018-08-30 12:25:00,35.38,35.4,35.38,35.38,15274.0,32.1839,32.2021,32.1839,32.1839,15274.0
2018-08-30 12:30:00,35.39,35.42,35.39,35.41,26791.0,32.193,32.2203,32.193,32.2112,26791.0
2018-08-30 12:35:00,35.42,35.43,35.41,35.43,16886.0,32.2203,32.2294,32.2112,32.2294,16886.0
2018-08-30 12:40:00,35.43,35.43,35.41,35.41,13353.0,32.2294,32.2294,32.2112,32.2112,13353.0
2018-08-30 12:45:00,35.41,35.42,35.4,35.41,11098.0,32.2112,32.2203,32.2021,32.2112,11098.0
2018-08-30 12:50:00,35.42,35.46,35.42,35.45,21344.0,32.2203,32.2567,32.2203,32.2476,21344.0
2018-08-30 12:55:00,35.44,35.46,35.43,35.45,19796.0,32.2385,32.2567,32.2294,32.2476,19796.0
2018-08-30 13:00:00,35.44,35.46,35.44,35.45,8898.0,32.2385,32.2567,32.2385,32.2476,8898.0
2018-08-30 13:05:00,35.45,35.46,35.43,35.45,27999.0,32.2476,32.2567,32.2294,32.2476,27999.0
2018-08-30 13:10:00,35.45,35.46,35.43,35.43,54916.0,32.2476,32.2567,32.2294,32.2294,54916.0
2018-08-30 13:15:00,35.44,35.46,35.43,35.44,10534.0,32.2385,32.2567,32.2294,32.2385,10534.0
2018-08-30 13:20:00,35.44,35.45,35.43,35.43,7123.0,32.2385,32.2476,32.2294,32.2294,7123.0
2018-08-30 13:25:00,35.43,35.43,35.42,35.43,12305.0,32.2294,32.2294,32.2203,32.2294,12305.0
2018-08-30 13:30:00,35.43,35.44,35.41,35.42,25512.0,32.2294,32.2385,32.2112,32.2203,25512.0
2018-08-30 13:35:00,35.43,35.44,35.42,35.44,31920.0,32.2294,32.2385,32.2203,32.2385,31920.0
2018-08-30 13:40:00,35.44,35.44,35.42,35.44,18228.0,32.2385,32.2385,32.2203,32.2385,18228.0
2018-08-30 13:45:00,35.44,35.45,35.43,35.45,12678.0,32.2385,32.2476,32.2294,32.2476,12678.0
2018-08-30 13:50:00,35.44,35.45,35.44,35.44,1364.0,32.2385,32.2476,32.2385,32.2385,1364.0
2018-08-30 13:55:00,35.44,35.45,35.43,35.45,3945.0,32.2385,32.2476,32.2294,32.2476,3945.0
2018-08-30 14:00:00,35.45,35.46,35.43,35.45,13102.0,32.2476,32.2567,32.2294,32.2476,13102.0
2018-08-30 14:05:00,35.45,35.45,35.42,35.42,3720.0,32.2476,32.2476,32.2203,32.2203,3720.0
2018-08-30 14:10:00,35.43,35.44,35.42,35.44,5529.0,32.2294,32.2385,32.2203,32.2385,5529.0
2018-08-30 14:15:00,35.44,35.44,35.33,35.34,95421.0,32.2385,32.2385,32.1384,32.1475,95421.0
2018-08-30 14:20:00,35.34,35.38,35.31,35.34,112503.0,32.1475,32.1839,32.1203,32.1475,112503.0
2018-08-30 14:25:00,35.35,35.39,35.34,35.36,78715.0,32.1566,32.193,32.1475,32.1657,78715.0
2018-08-30 14:30:00,35.36,35.42,35.35,35.41,41673.0,32.1657,32.2203,32.1566,32.2112,41673.0
2018-08-30 14:35:00,35.41,35.44,35.41,35.43,46832.0,32.2112,32.2385,32.2112,32.2294,46832.0
2018-08-30 14:40:00,35.43,35.44,35.4,35.4,55318.0,32.2294,32.2385,32.2021,32.2021,55318.0
2018-08-30 14:45:00,35.4,35.44,35.4,35.42,37823.0,32.2021,32.2385,32.2021,32.2203,37823.0
2018-08-30 14:50:00,35.43,35.43,35.38,35.41,66553.0,32.2294,32.2294,32.1839,32.2112,66553.0
2018-08-30 14:55:00,35.41,35.45,35.4,35.44,146165.0,32.2112,32.2476,32.2021,32.2385,146165.0
2018-08-30 15:00:00,35.45,35.45,35.4,35.42,142016.0,32.2476,32.2476,32.2021,32.2203,142016.0
2018-08-30 15:05:00,35.43,35.43,35.41,35.41,120828.0,32.2294,32.2294,32.2112,32.2112,120828.0
2018-08-30 15:10:00,35.41,35.44,35.4,35.43,67990.0,32.2112,32.2385,32.2021,32.2294,67990.0
2018-08-30 15:15:00,35.42,35.45,35.4,35.45,84591.0,32.2203,32.2476,32.2021,32.2476,84591.0
2018-08-30 15:20:00,35.45,35.46,35.43,35.45,28780.0,32.2476,32.2567,32.2294,32.2476,28780.0
2018-08-30 15:25:00,35.45,35.48,35.44,35.48,80027.0,32.2476,32.2749,32.2385,32.2749,80027.0
2018-08-30 15:30:00,35.48,35.51,35.47,35.51,68348.0,32.2749,32.3022,32.2658,32.3022,68348.0
2018-08-30 15:35:00,35.51,35.52,35.48,35.49,108029.0,32.3022,32.3113,32.2749,32.284,108029.0
2018-08-30 15:40:00,35.49,35.5,35.48,35.5,40204.0,32.284,32.2931,32.2749,32.2931,40204.0
2018-08-30 15:45:00,35.49,35.51,35.48,35.48,68813.0,32.284,32.3022,32.2749,32.2749,68813.0
2018-08-30 15:50:00,35.48,35.49,35.46,35.48,67068.0,32.2749,32.284,32.2567,32.2749,67068.0
2018-08-30 15:55:00,35.47,35.48,35.42,35.45,343316.0,32.2658,32.2749,32.2203,32.2476,343316.0
2018-08-31 09:30:00,35.38,35.52,35.38,35.49,273425.0,32.1839,32.3113,32.1839,32.284,273425.0
2018-08-31 09:35:00,35.48,35.55,35.47,35.53,116141.0,32.2749,32.3386,32.2658,32.3204,116141.0
2018-08-31 09:40:00,35.53,35.55,35.52,35.54,187014.0,32.3204,32.3386,32.3113,32.3295,187014.0
2018-08-31 09:45:00,35.55,35.57,35.54,35.57,44466.0,32.3386,32.3568,32.3295,32.3568,44466.0
2018-08-31 09:50:00,35.57,35.59,35.55,35.58,97815.0,32.3568,32.375,32.3386,32.3659,97815.0
2018-08-31 09:55:00,35.58,35.61,35.58,35.6,62625.0,32.3659,32.3932,32.3659,32.3841,62625.0
2018-08-31 10:00:00,35.6,35.64,35.6,35.64,106027.0,32.3841,32.4204,32.3841,32.4204,106027.0
2018-08-31 10:05:00,35.64,35.67,35.63,35.67,125655.0,32.4204,32.4477,32.4113,32.4477,125655.0
2018-08-31 10:10:00,35.67,35.73,35.67,35.72,181225.0,32.4477,32.5023,32.4477,32.4932,181225.0
2018-08-31 10:15:00,35.72,35.74,35.71,35.72,161688.0,32.4932,32.5114,32.4841,32.4932,161688.0
2018-08-31 10:20:00,35.72,35.74,35.71,35.73,85239.0,32.4932,32.5114,32.4841,32.5023,85239.0
2018-08-31 10:25:00,35.73,35.73,35.67,35.69,132095.0,32.5023,32.5023,32.4477,32.4659,132095.0
2018-08-31 10:30:00,35.69,35.7,35.68,35.7,47553.0,32.4659,32.475,32.4568,32.475,47553.0
2018-08-31 10:35:00,35.7,35.72,35.69,35.72,53797.0,32.475,32.4932,32.4659,32.4932,53797.0
2018-08-31 10:40:00,35.72,35.73,35.71,35.72,27678.0,32.4932,32.5023,32.4841,32.4932,27678.0
2018-08-31 10:45:00,35.72,35.72,35.69,35.7,65104.0,32.4932,32.4932,32.4659,32.475,65104.0
2018-08-31 10:50:00,35.7,35.7,35.68,35.7,72765.0,32.475,32.475,32.4568,32.475,72765.0
2018-08-31 10:55:00,35.7,35.72,35.68,35.68,75255.0,32.475,32.4932,32.4568,32.4568,75255.0
2018-08-31 11:00:00,35.68,35.7,35.67,35.67,50892.0,32.4568,32.475,32.4477,32.4477,50892.0
2018-08-31 11:05:00,35.68,35.68,35.64,35.64,39404.0,32.4568,32.4568,32.4204,32.4204,39404.0
2018-08-31 11:10:00,35.63,35.64,35.6,35.61,93133.0,32.4113,32.4204,32.3841,32.3932,93133.0
2018-08-31 11:15:00,35.6,35.61,35.6,35.6,16326.0,32.3841,32.3932,32.3841,32.3841,16326.0
2018-08-31 11:20:00,35.6,35.6,35.54,35.55,167749.0,32.3841,32.3841,32.3295,32.3386,167749.0
2018-08-31 11:25:00,35.55,35.55,35.46,35.47,160620.0,32.3386,32.3386,32.2567,32.2658,160620.0
2018-08-31 11:30:00,35.47,35.51,35.46,35.48,45534.0,32.2658,32.3022,32.2567,32.2749,45534.0
2018-08-31 11:35:00,35.47,35.5,35.47,35.5,28781.0,32.2658,32.2931,32.2658,32.2931,28781.0
2018-08-31 11:40:00,35.49,35.5,35.45,35.48,61748.0,32.284,32.2931,32.2476,32.2749,61748.0
2018-08-31 11:45:00,35.48,35.49,35.46,35.47,12563.0,32.2749,32.284,32.2567,32.2658,12563.0
2018-08-31 11:50:00,35.47,35.5,35.47,35.48,50602.0,32.2658,32.2931,32.2658,32.2749,50602.0
2018-08-31 11:55:00,35.48,35.5,35.47,35.47,21208.0,32.2749,32.2931,32.2658,32.2658,21208.0
2018-08-31 12:00:00,35.47,35.48,35.46,35.47,22743.0,32.2658,32.2749,32.2567,32.2658,22743.0
2018-08-31 12:05:00,35.47,35.47,35.44,35.46,43803.0,32.2658,32.2658,32.2385,32.2567,43803.0
2018-08-31 12:10:00,35.46,35.47,35.44,35.46,25216.0,32.2567,32.2658,32.2385,32.2567,25216.0
2018-08-31 12:15:00,35.45,35.49,35.45,35.48,24227.0,32.2476,32.284,32.2476,32.2749,24227.0
2018-08-31 12:20:00,35.48,35.49,35.47,35.48,39179.0,32.2749,32.284,32.2658,32.2749,39179.0
2018-08-31 12:25:00,35.48,35.48,35.46,35.48,35612.0,32.2749,32.2749,32.2567,32.2749,35612.0
2018-08-31 12:30:00,35.47,35.48,35.45,35.47,34028.0,32.2658,32.2749,32.2476,32.2658,34028.0
2018-08-31 12:35:00,35.47,35.5,35.47,35.49,35543.0,32.2658,32.2931,32.2658,32.284,35543.0
2018-08-31 12:40:00,35.49,35.49,35.48,35.49,23769.0,32.284,32.284,32.2749,32.284,23769.0
2018-08-31 12:45:00,35.49,35.52,35.48,35.51,77791.0,32.284,32.3113,32.2749,32.3022,77791.0
2018-08-31 12:50:00,35.51,35.51,35.5,35.5,5451.0,32.3022,32.3022,32.2931,32.2931,5451.0
2018-08-31 12:55:00,35.5,35.54,35.49,35.54,18578.0,32.2931,32.3295,32.284,32.3295,18578.0
2018-08-31 13:00:00,35.54,35.54,35.52,35.53,17666.0,32.3295,32.3295,32.3113,32.3204,17666.0
2018-08-31 13:05:00,35.53,35.56,35.52,35.56,27140.0,32.3204,32.3477,32.3113,32.3477,27140.0
2018-08-31 13:10:00,35.56,35.58,35.56,35.58,35225.0,32.3477,32.3659,32.3477,32.3659,35225.0
2018-08-31 13:15:00,35.58,35.58,35.57,35.58,31566.0,32.3659,32.3659,32.3568,32.3659,31566.0
2018-08-31 13:20:00,35.57,35.59,35.56,35.59,37958.0,32.3568,32.375,32.3477,32.375,37958.0
2018-08-31 13:25:00,35.59,35.59,35.57,35.58,11595.0,32.375,32.375,32.3568,32.3659,11595.0
2018-08-31 13:30:00,35.58,35.6,35.56,35.6,57148.0,32.3659,32.3841,32.3477,32.3841,57148.0
2018-08-31 13:35:00,35.59,35.6,35.59,35.59,43999.0,32.375,32.3841,32.375,32.375,43999.0
2018-08-31 13:40:00,35.59,35.61,35.59,35.59,30473.0,32.375,32.3932,32.375,32.375,30473.0
2018-08-31 13:45:00,35.6,35.63,35.6,35.62,38180.0,32.3841,32.4113,32.3841,32.4023,38180.0
2018-08-31 13:50:00,35.63,35.63,35.61,35.63,58707.0,32.4113,32.4113,32.3932,32.4113,58707.0
2018-08-31 13:55:00,35.63,35.63,35.62,35.62,12400.0,32.4113,32.4113,32.4023,32.4023,12400.0
2018-08-31 14:00:00,35.63,35.63,35.61,35.63,34754.0,32.4113,32.4113,32.3932,32.4113,34754.0
2018-08-31 14:05:00,35.63,35.63,35.61,35.62,62580.0,32.4113,32.4113,32.3932,32.4023,62580.0
2018-08-31 14:10:00,35.62,35.62,35.61,35.62,15538.0,32.4023,32.4023,32.3932,32.4023,15538.0
2018-08-31 14:15:00,35.62,35.63,35.61,35.63,30699.0,32.4023,32.4113,32.3932,32.4113,30699.0
2018-08-31 14:20:00,35.63,35.63,35.61,35.63,42260.0,32.4113,32.4113,32.3932,32.4113,42260.0
2018-08-31 14:25:00,35.62,35.66,35.62,35.66,44093.0,32.4023,32.4386,32.4023,32.4386,44093.0
2018-08-31 14:30:00,35.66,35.69,35.66,35.69,44737.0,32.4386,32.4659,32.4386,32.4659,44737.0
2018-08-31 14:35:00,35.69,35.69,35.67,35.68,37662.0,32.4659,32.4659,32.4477,32.4568,37662.0
2018-08-31 14:40:00,35.69,35.7,35.68,35.7,32303.0,32.4659,32.475,32.4568,32.475,32303.0
2018-08-31 14:45:00,35.7,35.7,35.69,35.7,2300.0,32.475,32.475,32.4659,32.475,2300.0
2018-08-31 14:50:00,35.7,35.71,35.69,35.71,31809.0,32.475,32.4841,32.4659,32.4841,31809.0
2018-08-31 14:55:00,35.71,35.71,35.68,35.69,84474.0,32.4841,32.4841,32.4568,32.4659,84474.0
2018-08-31 15:00:00,35.69,35.71,35.68,35.7,11821.0,32.4659,32.4841,32.4568,32.475,11821.0
2018-08-31 15:05:00,35.7,35.72,35.69,35.71,91846.0,32.475,32.4932,32.4659,32.4841,91846.0
2018-08-31 15:10:00,35.72,35.72,35.71,35.72,10258.0,32.4932,32.4932,32.4841,32.4932,10258.0
2018-08-31 15:15:00,35.72,35.72,35.7,35.7,24820.0,32.4932,32.4932,32.475,32.475,24820.0
2018-08-31 15:20:00,35.71,35.71,35.66,35.66,58011.0,32.4841,32.4841,32.4386,32.4386,58011.0
2018-08-31 15:25:00,35.66,35.68,35.66,35.67,35653.0,32.4386,32.4568,32.4386,32.4477,35653.0
2018-08-31 15:30:00,35.67,35.71,35.67,35.71,80906.0,32.4477,32.4841,32.4477,32.4841,80906.0
2018-08-31 15:35:00,35.71,35.71,35.69,35.7,77305.0,32.4841,32.4841,32.4659,32.475,77305.0
2018-08-31 15:40:00,35.69,35.7,35.68,35.7,54717.0,32.4659,32.475,32.4568,32.475,54717.0
2018-08-31 15:45:00,35.69,35.7,35.65,35.66,183657.0,32.4659,32.475,32.4295,32.4386,183657.0
2018-08-31 15:50:00,35.66,35.69,35.66,35.69,101352.0,32.4386,32.4659,32.4386,32.4659,101352.0
2018-08-31 15:55:00,35.69,35.72,35.66,35.66,320788.0,32.4659,32.4932,32.4386,32.4386,320788.0
2018-09-04 09:30:00,34.72,34.72,34.51,34.55,95378.0,31.5836,31.5836,31.3925,31.4289,95378.0
2018-09-04 09:35:00,34.55,34.55,34.52,34.52,61404.0,31.4289,31.4289,31.4016,31.4016,61404.0
2018-09-04 09:40:00,34.52,34.57,34.52,34.56,81376.0,31.4016,31.4471,31.4016,31.438,81376.0
2018-09-04 09:45:00,34.57,34.6,34.56,34.59,99002.0,31.4471,31.4744,31.438,31.4653,99002.0
2018-09-04 09:50:00,34.59,34.6,34.57,34.58,63788.0,31.4653,31.4744,31.4471,31.4562,63788.0
2018-09-04 09:55:00,34.59,34.62,34.58,34.62,35625.0,31.4653,31.4926,31.4562,31.4926,35625.0
2018-09-04 10:00:00,34.62,34.65,34.59,34.59,66731.0,31.4926,31.5199,31.4653,31.4653,66731.0
2018-09-04 10:05:00,34.6,34.63,34.59,34.63,67694.0,31.4744,31.5017,31.4653,31.5017,67694.0
2018-09-04 10:10:00,34.63,34.65,34.62,34.64,50059.0,31.5017,31.5199,31.4926,31.5108,50059.0
2018-09-04 10:15:00,34.63,34.65,34.62,34.64,26757.0,31.5017,31.5199,31.4926,31.5108,26757.0
2018-09-04 10:20:00,34.64,34.68,34.64,34.66,114283.0,31.5108,31.5472,31.5108,31.529,114283.0
2018-09-04 10:25:00,34.66,34.66,34.64,34.64,19980.0,31.529,31.529,31.5108,31.5108,19980.0
2018-09-04 10:30:00,34.65,34.66,34.64,34.65,82862.0,31.5199,31.529,31.5108,31.5199,82862.0
2018-09-04 10:35:00,34.65,34.65,34.6,34.62,72441.0,31.5199,31.5199,31.4744,31.4926,72441.0
2018-09-04 10:40:00,34.61,34.64,34.61,34.62,37057.0,31.4835,31.5108,31.4835,31.4926,37057.0
2018-09-04 10:45:00,34.61,34.65,34.59,34.64,141025.0,31.4835,31.5199,31.4653,31.5108,141025.0
2018-09-04 10:50:00,34.65,34.65,34.63,34.65,60983.0,31.5199,31.5199,31.5017,31.5199,60983.0
2018-09-04 10:55:00,34.65,34.68,34.65,34.65,28364.0,31.5199,31.5472,31.5199,31.5199,28364.0
2018-09-04 11:00:00,34.65,34.67,34.64,34.66,21843.0,31.5199,31.5381,31.5108,31.529,21843.0
2018-09-04 11:05:00,34.66,34.66,34.63,34.66,37470.0,31.529,31.529,31.5017,31.529,37470.0
2018-09-04 11:10:00,34.66,34.67,34.64,34.66,58236.0,31.529,31.5381,31.5108,31.529,58236.0
2018-09-04 11:15:00,34.66,34.66,34.64,34.66,67008.0,31.529,31.529,31.5108,31.529,67008.0
2018-09-04 11:20:00,34.66,34.69,34.65,34.67,120374.0,31.529,31.5563,31.5199,31.5381,120374.0
2018-09-04 11:25:00,34.67,34.68,34.65,34.65,151288.0,31.5381,31.5472,31.5199,31.5199,151288.0
2018-09-04 11:30:00,34.65,34.67,34.64,34.66,58465.0,31.5199,31.5381,31.5108,31.529,58465.0
2018-09-04 11:35:00,34.66,34.68,34.65,34.68,87022.0,31.529,31.5472,31.5199,31.5472,87022.0
2018-09-04 11:40:00,34.68,34.68,34.62,34.64,65986.0,31.5472,31.5472,31.4926,31.5108,65986.0
2018-09-04 11:45:00,34.64,34.64,34.62,34.63,24944.0,31.5108,31.5108,31.4926,31.5017,24944.0
2018-09-04 11:50:00,34.63,34.63,34.6,34.62,129210.0,31.5017,31.5017,31.4744,31.4926,129210.0
2018-09-04 11:55:00,34.62,34.62,34.59,34.6,50154.0,31.4926,31.4926,31.4653,31.4744,50154.0
2018-09-04 12:00:00,34.61,34.63,34.6,34.62,44907.0,31.4835,31.5017,31.4744,31.4926,44907.0
2018-09-04 12:05:00,34.62,34.62,34.61,34.62,7915.0,31.4926,31.4926,31.4835,31.4926,7915.0
2018-09-04 12:10:00,34.62,34.63,34.61,34.63,7163.0,31.4926,31.5017,31.4835,31.5017,7163.0
2018-09-04 12:15:00,34.62,34.64,34.62,34.64,7927.0,31.4926,31.5108,31.4926,31.5108,7927.0
2018-09-04 12:20:00,34.64,34.64,34.59,34.61,40112.0,31.5108,31.5108,31.4653,31.4835,40112.0
2018-09-04 12:25:00,34.61,34.64,34.6,34.64,21543.0,31.4835,31.5108,31.4744,31.5108,21543.0
2018-09-04 12:30:00,34.64,34.65,34.63,34.63,14823.0,31.5108,31.5199,31.5017,31.5017,14823.0
2018-09-04 12:35:00,34.63,34.64,34.62,34.63,11651.0,31.5017,31.5108,31.4926,31.5017,11651.0
2018-09-04 12:40:00,34.62,34.65,34.62,34.64,21811.0,31.4926,31.5199,31.4926,31.5108,21811.0
2018-09-04 12:45:00,34.64,34.68,34.63,34.68,54982.0,31.5108,31.5472,31.5017,31.5472,54982.0
2018-09-04 12:50:00,34.67,34.68,34.65,34.68,74990.0,31.5381,31.5472,31.5199,31.5472,74990.0
2018-09-04 12:55:00,34.68,34.68,34.66,34.66,56868.0,31.5472,31.5472,31.529,31.529,56868.0
2018-09-04 13:00:00,34.66,34.68,34.66,34.68,19662.0,31.529,31.5472,31.529,31.5472,19662.0
2018-09-04 13:05:00,34.67,34.68,34.66,34.67,16293.0,31.5381,31.5472,31.529,31.5381,16293.0
2018-09-04 13:10:00,34.66,34.68,34.66,34.66,81763.0,31.529,31.5472,31.529,31.529,81763.0
2018-09-04 13:15:00,34.66,34.71,34.66,34.68,631939.0,31.529,31.5745,31.529,31.5472,631939.0
2018-09-04 13:20:00,34.68,34.68,34.67,34.68,13219.0,31.5472,31.5472,31.5381,31.5472,13219.0
2018-09-04 13:25:00,34.68,34.69,34.67,34.68,39433.0,31.5472,31.5563,31.5381,31.5472,39433.0
2018-09-04 13:30:00,34.68,34.69,34.67,34.68,12832.0,31.5472,31.5563,31.5381,31.5472,12832.0
2018-09-04 13:35:00,34.68,34.71,34.68,34.69,48909.0,31.5472,31.5745,31.5472,31.5563,48909.0
2018-09-04 13:40:00,34.69,34.72,34.68,34.69,72715.0,31.5563,31.5836,31.5472,31.5563,72715.0
2018-09-04 13:45:00,34.69,34.71,34.68,34.71,10162.0,31.5563,31.5745,31.5472,31.5745,10162.0
2018-09-04 13:50:00,34.71,34.72,34.7,34.7,13137.0,31.5745,31.5836,31.5654,31.5654,13137.0
2018-09-04 13:55:00,34.7,34.71,34.69,34.7,10470.0,31.5654,31.5745,31.5563,31.5654,10470.0
2018-09-04 14:00:00,34.7,34.7,34.69,34.69,11030.0,31.5654,31.5654,31.5563,31.5563,11030.0
2018-09-04 14:05:00,34.69,34.7,34.69,34.7,15907.0,31.5563,31.5654,31.5563,31.5654,15907.0
2018-09-04 14:10:00,34.69,34.7,34.68,34.69,27180.0,31.5563,31.5654,31.5472,31.5563,27180.0
2018-09-04 14:15:00,34.69,34.7,34.68,34.69,18000.0,31.5563,31.5654,31.5472,31.5563,18000.0
2018-09-04 14:20:00,34.69,34.7,34.68,34.69,12949.0,31.5563,31.5654,31.5472,31.5563,12949.0
2018-09-04 14:25:00,34.7,34.7,34.69,34.69,5700.0,31.5654,31.5654,31.5563,31.5563,5700.0
2018-09-04 14:30:00,34.69,34.69,34.68,34.69,11394.0,31.5563,31.5563,31.5472,31.5563,11394.0
2018-09-04 14:35:00,34.69,34.7,34.68,34.7,27404.0,31.5563,31.5654,31.5472,31.5654,27404.0
2018-09-04 14:40:00,34.7,34.7,34.68,34.68,16780.0,31.5654,31.5654,31.5472,31.5472,16780.0
2018-09-04 14:45:00,34.69,34.69,34.67,34.68,23129.0,31.5563,31.5563,31.5381,31.5472,23129.0
2018-09-04 14:50:00,34.67,34.69,34.67,34.68,30427.0,31.5381,31.5563,31.5381,31.5472,30427.0
2018-09-04 14:55:00,34.68,34.7,34.68,34.7,47972.0,31.5472,31.5654,31.5472,31.5654,47972.0
2018-09-04 15:00:00,34.7,34.71,34.69,34.7,16438.0,31.5654,31.5745,31.5563,31.5654,16438.0
2018-09-04 15:05:00,34.69,34.7,34.69,34.7,8979.0,31.5563,31.5654,31.5563,31.5654,8979.0
2018-09-04 15:10:00,34.7,34.7,34.67,34.67,19274.0,31.5654,31.5654,31.5381,31.5381,19274.0
2018-09-04 15:15:00,34.67,34.68,34.67,34.67,7232.0,31.5381,31.5472,31.5381,31.5381,7232.0
2018-09-04 15:20:00,34.67,34.68,34.67,34.68,11100.0,31.5381,31.5472,31.5381,31.5472,11100.0
2018-09-04 15:25:00,34.68,34.68,34.67,34.68,17937.0,31.5472,31.5472,31.5381,31.5472,17937.0
2018-09-04 15:30:00,34.67,34.69,34.67,34.69,78840.0,31.5381,31.5563,31.5381,31.5563,78840.0
2018-09-04 15:35:00,34.68,34.69,34.67,34.69,68258.0,31.5472,31.5563,31.5381,31.5563,68258.0
2018-09-04 15:40:00,34.69,34.69,34.68,34.69,10304.0,31.5563,31.5563,31.5472,31.5563,10304.0
2018-09-04 15:45:00,34.68,34.69,34.66,34.67,63399.0,31.5472,31.5563,31.529,31.5381,63399.0
2018-09-04 15:50:00,34.67,34.68,34.64,34.65,88077.0,31.5381,31.5472,31.5108,31.5199,88077.0
2018-09-04 15:55:00,34.65,34.65,34.61,34.63,645445.0,31.5199,31.5199,31.4835,31.5017,645445.0
2018-09-05 09:30:00,34.46,34.5,34.34,34.36,150085.0,31.347,31.3834,31.2379,31.2561,150085.0
2018-09-05 09:35:00,34.36,34.42,34.35,34.39,195110.0,31.2561,31.3107,31.247,31.2834,195110.0
2018-09-05 09:40:00,34.39,34.43,34.38,34.43,105391.0,31.2834,31.3198,31.2743,31.3198,105391.0
2018-09-05 09:45:00,34.43,34.51,34.41,34.49,242688.0,31.3198,31.3925,31.3016,31.3743,242688.0
2018-09-05 09:50:00,34.5,34.5,34.46,34.49,183517.0,31.3834,31.3834,31.347,31.3743,183517.0
2018-09-05 09:55:00,34.49,34.5,34.45,34.46,74961.0,31.3743,31.3834,31.3379,31.347,74961.0
2018-09-05 10:00:00,34.47,34.49,34.46,34.48,80344.0,31.3561,31.3743,31.347,31.3652,80344.0
2018-09-05 10:05:00,34.48,34.52,34.47,34.52,168280.0,31.3652,31.4016,31.3561,31.4016,168280.0
2018-09-05 10:10:00,34.52,34.52,34.47,34.48,226516.0,31.4016,31.4016,31.3561,31.3652,226516.0
2018-09-05 10:15:00,34.48,34.49,34.47,34.48,99668.0,31.3652,31.3743,31.3561,31.3652,99668.0
2018-09-05 10:20:00,34.48,34.51,34.45,34.45,248158.0,31.3652,31.3925,31.3379,31.3379,248158.0
2018-09-05 10:25:00,34.45,34.52,34.45,34.52,144176.0,31.3379,31.4016,31.3379,31.4016,144176.0
2018-09-05 10:30:00,34.52,34.54,34.49,34.52,249903.0,31.4016,31.4198,31.3743,31.4016,249903.0
2018-09-05 10:35:00,34.52,34.53,34.47,34.47,174270.0,31.4016,31.4107,31.3561,31.3561,174270.0
2018-09-05 10:40:00,34.47,34.54,34.45,34.53,116133.0,31.3561,31.4198,31.3379,31.4107,116133.0
2018-09-05 10:45:00,34.52,34.55,34.52,34.53,93484.0,31.4016,31.4289,31.4016,31.4107,93484.0
2018-09-05 10:50:00,34.53,34.54,34.52,34.54,73188.0,31.4107,31.4198,31.4016,31.4198,73188.0
2018-09-05 10:55:00,34.53,34.56,34.53,34.54,68300.0,31.4107,31.438,31.4107,31.4198,68300.0
2018-09-05 11:00:00,34.55,34.55,34.51,34.51,35126.0,31.4289,31.4289,31.3925,31.3925,35126.0
2018-09-05 11:05:00,34.52,34.53,34.49,34.5,93344.0,31.4016,31.4107,31.3743,31.3834,93344.0
2018-09-05 11:10:00,34.51,34.51,34.5,34.5,18506.0,31.3925,31.3925,31.3834,31.3834,18506.0
2018-09-05 11:15:00,34.51,34.52,34.49,34.52,45356.0,31.3925,31.4016,31.3743,31.4016,45356.0
2018-09-05 11:20:00,34.51,34.54,34.51,34.52,78543.0,31.3925,31.4198,31.3925,31.4016,78543.0
2018-09-05 11:25:00,34.52,34.52,34.42,34.44,157664.0,31.4016,31.4016,31.3107,31.3288,157664.0
2018-09-05 11:30:00,34.44,34.48,34.43,34.48,99573.0,31.3288,31.3652,31.3198,31.3652,99573.0
2018-09-05 11:35:00,34.48,34.48,34.46,34.48,15216.0,31.3652,31.3652,31.347,31.3652,15216.0
2018-09-05 11:40:00,34.48,34.5,34.47,34.5,34798.0,31.3652,31.3834,31.3561,31.3834,34798.0
2018-09-05 11:45:00,34.49,34.5,34.49,34.5,15059.0,31.3743,31.3834,31.3743,31.3834,15059.0
2018-09-05 11:50:00,34.5,34.55,34.49,34.55,85475.0,31.3834,31.4289,31.3743,31.4289,85475.0
2018-09-05 11:55:00,34.54,34.55,34.54,34.55,47236.0,31.4198,31.4289,31.4198,31.4289,47236.0
2018-09-05 12:00:00,34.55,34.57,34.55,34.57,37993.0,31.4289,31.4471,31.4289,31.4471,37993.0
2018-09-05 12:05:00,34.57,34.57,34.55,34.56,31009.0,31.4471,31.4471,31.4289,31.438,31009.0
2018-09-05 12:10:00,34.56,34.56,34.55,34.55,16490.0,31.438,31.438,31.4289,31.4289,16490.0
2018-09-05 12:15:00,34.56,34.58,34.56,34.58,29238.0,31.438,31.4562,31.438,31.4562,29238.0
2018-09-05 12:20:00,34.59,34.59,34.58,34.59,25905.0,31.4653,31.4653,31.4562,31.4653,25905.0
2018-09-05 12:25:00,34.59,34.6,34.57,34.59,37709.0,31.4653,31.4744,31.4471,31.4653,37709.0
2018-09-05 12:30:00,34.59,34.63,34.59,34.63,211103.0,31.4653,31.5017,31.4653,31.5017,211103.0
2018-09-05 12:35:00,34.62,34.63,34.62,34.63,26521.0,31.4926,31.5017,31.4926,31.5017,26521.0
2018-09-05 12:40:00,34.63,34.63,34.6,34.62,53240.0,31.5017,31.5017,31.4744,31.4926,53240.0
2018-09-05 12:45:00,34.62,34.64,34.61,34.64,37320.0,31.4926,31.5108,31.4835,31.5108,37320.0
2018-09-05 12:50:00,34.63,34.66,34.61,34.65,59819.0,31.5017,31.529,31.4835,31.5199,59819.0
2018-09-05 12:55:00,34.65,34.65,34.62,34.62,47762.0,31.5199,31.5199,31.4926,31.4926,47762.0
2018-09-05 13:00:00,34.63,34.63,34.61,34.62,49230.0,31.5017,31.5017,31.4835,31.4926,49230.0
2018-09-05 13:05:00,34.61,34.62,34.61,34.62,7653.0,31.4835,31.4926,31.4835,31.4926,7653.0
2018-09-05 13:10:00,34.62,34.65,34.61,34.63,33407.0,31.4926,31.5199,31.4835,31.5017,33407.0
2018-09-05 13:15:00,34.63,34.65,34.63,34.64,67915.0,31.5017,31.5199,31.5017,31.5108,67915.0
2018-09-05 13:20:00,34.64,34.65,34.64,34.65,25470.0,31.5108,31.5199,31.5108,31.5199,25470.0
2018-09-05 13:25:00,34.65,34.65,34.62,34.63,23770.0,31.5199,31.5199,31.4926,31.5017,23770.0
2018-09-05 13:30:00,34.63,34.66,34.62,34.66,119028.0,31.5017,31.529,31.4926,31.529,119028.0
2018-09-05 13:35:00,34.66,34.68,34.65,34.66,66202.0,31.529,31.5472,31.5199,31.529,66202.0
2018-09-05 13:40:00,34.66,34.67,34.64,34.65,44175.0,31.529,31.5381,31.5108,31.5199,44175.0
2018-09-05 13:45:00,34.65,34.65,34.63,34.63,23776.0,31.5199,31.5199,31.5017,31.5017,23776.0
2018-09-05 13:50:00,34.64,34.64,34.62,34.64,241691.0,31.5108,31.5108,31.4926,31.5108,241691.0
2018-09-05 13:55:00,34.64,34.64,34.62,34.64,81715.0,31.5108,31.5108,31.4926,31.5108,81715.0
2018-09-05 14:00:00,34.64,34.65,34.63,34.64,120985.0,31.5108,31.5199,31.5017,31.5108,120985.0
2018-09-05 14:05:00,34.65,34.65,34.63,34.64,32133.0,31.5199,31.5199,31.5017,31.5108,32133.0
2018-09-05 14:10:00,34.64,34.64,34.62,34.64,56128.0,31.5108,31.5108,31.4926,31.5108,56128.0
2018-09-05 14:15:00,34.64,34.66,34.63,34.65,67181.0,31.5108,31.529,31.5017,31.5199,67181.0
2018-09-05 14:20:00,34.65,34.66,34.64,34.66,26317.0,31.5199,31.529,31.5108,31.529,26317.0
2018-09-05 14:25:00,34.66,34.67,34.65,34.66,57745.0,31.529,31.5381,31.5199,31.529,57745.0
2018-09-05 14:30:00,34.66,34.66,34.65,34.66,10922.0,31.529,31.529,31.5199,31.529,10922.0
2018-09-05 14:35:00,34.66,34.68,34.65,34.67,57662.0,31.529,31.5472,31.5199,31.5381,57662.0
2018-09-05 14:40:00,34.67,34.68,34.67,34.68,24158.0,31.5381,31.5472,31.5381,31.5472,24158.0
2018-09-05 14:45:00,34.68,34.68,34.65,34.66,21193.0,31.5472,31.5472,31.5199,31.529,21193.0
2018-09-05 14:50:00,34.66,34.66,34.62,34.64,99666.0,31.529,31.529,31.4926,31.5108,99666.0
2018-09-05 14:55:00,34.64,34.67,34.63,34.65,74383.0,31.5108,31.5381,31.5017,31.5199,74383.0
2018-09-05 15:00:00,34.66,34.66,34.65,34.66,24650.0,31.529,31.529,31.5199,31.529,24650.0
2018-09-05 15:05:00,34.66,34.67,34.64,34.65,60988.0,31.529,31.5381,31.5108,31.5199,60988.0
2018-09-05 15:10:00,34.65,34.66,34.64,34.66,100856.0,31.5199,31.529,31.5108,31.529,100856.0
2018-09-05 15:15:00,34.66,34.68,34.65,34.68,89511.0,31.529,31.5472,31.5199,31.5472,89511.0
2018-09-05 15:20:00,34.68,34.69,34.65,34.66,117793.0,31.5472,31.5563,31.5199,31.529,117793.0
2018-09-05 15:25:00,34.66,34.67,34.64,34.66,49894.0,31.529,31.5381,31.5108,31.529,49894.0
2018-09-05 15:30:00,34.66,34.67,34.65,34.66,43866.0,31.529,31.5381,31.5199,31.529,43866.0
2018-09-05 15:35:00,34.66,34.67,34.64,34.66,90520.0,31.529,31.5381,31.5108,31.529,90520.0
2018-09-05 15:40:00,34.66,34.67,34.66,34.66,53180.0,31.529,31.5381,31.529,31.529,53180.0
2018-09-05 15:45:00,34.66,34.67,34.64,34.65,66586.0,31.529,31.5381,31.5108,31.5199,66586.0
2018-09-05 15:50:00,34.64,34.66,34.64,34.66,132926.0,31.5108,31.529,31.5108,31.529,132926.0
2018-09-05 15:55:00,34.66,34.7,34.64,34.69,421399.0,31.529,31.5654,31.5108,31.5563,421399.0
2018-09-06 09:30:00,34.51,34.58,34.38,34.57,228387.0,31.3925,31.4562,31.2743,31.4471,228387.0
2018-09-06 09:35:00,34.57,34.59,34.51,34.52,184755.0,31.4471,31.4653,31.3925,31.4016,184755.0
2018-09-06 09:40:00,34.52,34.56,34.5,34.55,126155.0,31.4016,31.438,31.3834,31.4289,126155.0
2018-09-06 09:45:00,34.55,34.6,34.55,34.59,225370.0,31.4289,31.4744,31.4289,31.4653,225370.0
2018-09-06 09:50:00,34.59,34.6,34.57,34.57,112940.0,31.4653,31.4744,31.4471,31.4471,112940.0
2018-09-06 09:55:00,34.57,34.62,34.56,34.61,178393.0,31.4471,31.4926,31.438,31.4835,178393.0
2018-09-06 10:00:00,34.61,34.62,34.59,34.61,332811.0,31.4835,31.4926,31.4653,31.4835,332811.0
2018-09-06 10:05:00,34.61,34.63,34.6,34.61,397242.0,31.4835,31.5017,31.4744,31.4835,397242.0
2018-09-06 10:10:00,34.61,34.62,34.57,34.58,473811.0,31.4835,31.4926,31.4471,31.4562,473811.0
2018-09-06 10:15:00,34.58,34.61,34.56,34.57,265666.0,31.4562,31.4835,31.438,31.4471,265666.0
2018-09-06 10:20:00,34.57,34.59,34.54,34.59,132934.0,31.4471,31.4653,31.4198,31.4653,132934.0
2018-09-06 10:25:00,34.59,34.62,34.58,34.62,186377.0,31.4653,31.4926,31.4562,31.4926,186377.0
2018-09-06 10:30:00,34.62,34.62,34.58,34.59,186707.0,31.4926,31.4926,31.4562,31.4653,186707.0
2018-09-06 10:35:00,34.59,34.62,34.56,34.6,318556.0,31.4653,31.4926,31.438,31.4744,318556.0
2018-09-06 10:40:00,34.6,34.61,34.57,34.58,110043.0,31.4744,31.4835,31.4471,31.4562,110043.0
2018-09-06 10:45:00,34.58,34.59,34.54,34.55,152508.0,31.4562,31.4653,31.4198,31.4289,152508.0
2018-09-06 10:50:00,34.55,34.57,34.53,34.55,105268.0,31.4289,31.4471,31.4107,31.4289,105268.0
2018-09-06 10:55:00,34.55,34.56,34.52,34.55,121740.0,31.4289,31.438,31.4016,31.4289,121740.0
2018-09-06 11:00:00,34.55,34.56,34.5,34.51,140140.0,31.4289,31.438,31.3834,31.3925,140140.0
2018-09-06 11:05:00,34.5,34.52,34.5,34.51,411801.0,31.3834,31.4016,31.3834,31.3925,411801.0
2018-09-06 11:10:00,34.52,34.53,34.5,34.5,125696.0,31.4016,31.4107,31.3834,31.3834,125696.0
2018-09-06 11:15:00,34.51,34.51,34.5,34.51,48274.0,31.3925,31.3925,31.3834,31.3925,48274.0
2018-09-06 11:20:00,34.51,34.55,34.49,34.55,197741.0,31.3925,31.4289,31.3743,31.4289,197741.0
2018-09-06 11:25:00,34.55,34.56,34.53,34.55,122799.0,31.4289,31.438,31.4107,31.4289,122799.0
2018-09-06 11:30:00,34.55,34.59,34.55,34.58,100531.0,31.4289,31.4653,31.4289,31.4562,100531.0
2018-09-06 11:35:00,34.59,34.6,34.58,34.59,88691.0,31.4653,31.4744,31.4562,31.4653,88691.0
2018-09-06 11:40:00,34.59,34.6,34.58,34.59,47691.0,31.4653,31.4744,31.4562,31.4653,47691.0
2018-09-06 11:45:00,34.6,34.64,34.59,34.64,96590.0,31.4744,31.5108,31.4653,31.5108,96590.0
2018-09-06 11:50:00,34.64,34.65,34.63,34.64,118513.0,31.5108,31.5199,31.5017,31.5108,118513.0
2018-09-06 11:55:00,34.63,34.66,34.62,34.63,111003.0,31.5017,31.529,31.4926,31.5017,111003.0
2018-09-06 12:00:00,34.63,34.63,34.6,34.61,58392.0,31.5017,31.5017,31.4744,31.4835,58392.0
2018-09-06 12:05:00,34.61,34.63,34.61,34.63,138381.0,31.4835,31.5017,31.4835,31.5017,138381.0
2018-09-06 12:10:00,34.63,34.63,34.62,34.63,56755.0,31.5017,31.5017,31.4926,31.5017,56755.0
2018-09-06 12:15:00,34.62,34.63,34.62,34.62,49068.0,31.4926,31.5017,31.4926,31.4926,49068.0
2018-09-06 12:20:00,34.62,34.64,34.62,34.64,56426.0,31.4926,31.5108,31.4926,31.5108,56426.0
2018-09-06 12:25:00,34.64,34.64,34.63,34.64,50160.0,31.5108,31.5108,31.5017,31.5108,50160.0
2018-09-06 12:30:00,34.64,34.65,34.62,34.63,57092.0,31.5108,31.5199,31.4926,31.5017,57092.0
2018-09-06 12:35:00,34.63,34.63,34.61,34.61,50393.0,31.5017,31.5017,31.4835,31.4835,50393.0
2018-09-06 12:40:00,34.61,34.63,34.61,34.62,49849.0,31.4835,31.5017,31.4835,31.4926,49849.0
2018-09-06 12:45:00,34.63,34.63,34.6,34.61,108324.0,31.5017,31.5017,31.4744,31.4835,108324.0
2018-09-06 12:50:00,34.62,34.62,34.6,34.61,44035.0,31.4926,31.4926,31.4744,31.4835,44035.0
2018-09-06 12:55:00,34.61,34.61,34.6,34.6,63820.0,31.4835,31.4835,31.4744,31.4744,63820.0
2018-09-06 13:00:00,34.61,34.61,34.6,34.6,18336.0,31.4835,31.4835,31.4744,31.4744,18336.0
2018-09-06 13:05:00,34.61,34.61,34.6,34.6,42850.0,31.4835,31.4835,31.4744,31.4744,42850.0
2018-09-06 13:10:00,34.6,34.63,34.6,34.63,35439.0,31.4744,31.5017,31.4744,31.5017,35439.0
2018-09-06 13:15:00,34.63,34.64,34.62,34.64,71229.0,31.5017,31.5108,31.4926,31.5108,71229.0
2018-09-06 13:20:00,34.65,34.65,34.64,34.64,61121.0,31.5199,31.5199,31.5108,31.5108,61121.0
2018-09-06 13:25:00,34.65,34.65,34.64,34.65,61141.0,31.5199,31.5199,31.5108,31.5199,61141.0
2018-09-06 13:30:00,34.65,34.65,34.64,34.65,64850.0,31.5199,31.5199,31.5108,31.5199,64850.0
2018-09-06 13:35:00,34.65,34.67,34.65,34.66,113985.0,31.5199,31.5381,31.5199,31.529,113985.0
2018-09-06 13:40:00,34.66,34.68,34.65,34.68,91860.0,31.529,31.5472,31.5199,31.5472,91860.0
2018-09-06 13:45:00,34.68,34.68,34.66,34.66,83627.0,31.5472,31.5472,31.529,31.529,83627.0
2018-09-06 13:50:00,34.67,34.67,34.66,34.67,3761.0,31.5381,31.5381,31.529,31.5381,3761.0
2018-09-06 13:55:00,34.67,34.67,34.66,34.67,49032.0,31.5381,31.5381,31.529,31.5381,49032.0
2018-09-06 14:00:00,34.66,34.68,34.66,34.67,92680.0,31.529,31.5472,31.529,31.5381,92680.0
2018-09-06 14:05:00,34.67,34.68,34.66,34.68,19883.0,31.5381,31.5472,31.529,31.5472,19883.0
2018-09-06 14:10:00,34.67,34.7,34.67,34.7,76812.0,31.5381,31.5654,31.5381,31.5654,76812.0
2018-09-06 14:15:00,34.7,34.7,34.68,34.69,58873.0,31.5654,31.5654,31.5472,31.5563,58873.0
2018-09-06 14:20:00,34.69,34.69,34.67,34.68,74631.0,31.5563,31.5563,31.5381,31.5472,74631.0
2018-09-06 14:25:00,34.68,34.68,34.67,34.67,10836.0,31.5472,31.5472,31.5381,31.5381,10836.0
2018-09-06 14:30:00,34.68,34.71,34.68,34.7,132758.0,31.5472,31.5745,31.5472,31.5654,132758.0
2018-09-06 14:35:00,34.71,34.71,34.7,34.7,74688.0,31.5745,31.5745,31.5654,31.5654,74688.0
2018-09-06 14:40:00,34.71,34.72,34.7,34.72,29923.0,31.5745,31.5836,31.5654,31.5836,29923.0
2018-09-06 14:45:00,34.72,34.73,34.71,34.73,149799.0,31.5836,31.5927,31.5745,31.5927,149799.0
2018-09-06 14:50:00,34.73,34.73,34.71,34.71,38628.0,31.5927,31.5927,31.5745,31.5745,38628.0
2018-09-06 14:55:00,34.72,34.72,34.71,34.71,27623.0,31.5836,31.5836,31.5745,31.5745,27623.0
2018-09-06 15:00:00,34.72,34.73,34.71,34.72,53992.0,31.5836,31.5927,31.5745,31.5836,53992.0
2018-09-06 15:05:00,34.73,34.74,34.73,34.74,66291.0,31.5927,31.6017,31.5927,31.6017,66291.0
2018-09-06 15:10:00,34.73,34.75,34.73,34.75,57943.0,31.5927,31.6108,31.5927,31.6108,57943.0
2018-09-06 15:15:00,34.75,34.75,34.74,34.74,81332.0,31.6108,31.6108,31.6017,31.6017,81332.0
2018-09-06 15:20:00,34.75,34.75,34.72,34.73,121455.0,31.6108,31.6108,31.5836,31.5927,121455.0
2018-09-06 15:25:00,34.73,34.74,34.72,34.73,39670.0,31.5927,31.6017,31.5836,31.5927,39670.0
2018-09-06 15:30:00,34.73,34.74,34.73,34.73,56179.0,31.5927,31.6017,31.5927,31.5927,56179.0
2018-09-06 15:35:00,34.73,34.75,34.73,34.74,110886.0,31.5927,31.6108,31.5927,31.6017,110886.0
2018-09-06 15:40:00,34.74,34.75,34.68,34.68,183801.0,31.6017,31.6108,31.5472,31.5472,183801.0
2018-09-06 15:45:00,34.69,34.71,34.66,34.71,176594.0,31.5563,31.5745,31.529,31.5745,176594.0
2018-09-06 15:50:00,34.7,34.73,34.7,34.71,190050.0,31.5654,31.5927,31.5654,31.5745,190050.0
2018-09-06 15:55:00,34.72,34.74,34.71,34.73,509849.0,31.5836,31.6017,31.5745,31.5927,509849.0
2018-09-07 09:30:00,34.72,34.84,34.72,34.82,161766.0,31.5836,31.6927,31.5836,31.6745,161766.0
2018-09-07 09:35:00,34.83,34.85,34.8,34.85,79618.0,31.6836,31.7018,31.6563,31.7018,79618.0
2018-09-07 09:40:00,34.84,34.86,34.81,34.82,228289.0,31.6927,31.7109,31.6654,31.6745,228289.0
2018-09-07 09:45:00,34.83,34.83,34.78,34.78,43118.0,31.6836,31.6836,31.6381,31.6381,43118.0
2018-09-07 09:50:00,34.79,34.83,34.78,34.83,115870.0,31.6472,31.6836,31.6381,31.6836,115870.0
2018-09-07 09:55:00,34.83,34.83,34.8,34.82,130509.0,31.6836,31.6836,31.6563,31.6745,130509.0
2018-09-07 10:00:00,34.82,34.85,34.81,34.84,62331.0,31.6745,31.7018,31.6654,31.6927,62331.0
2018-09-07 10:05:00,34.84,34.86,34.82,34.84,132854.0,31.6927,31.7109,31.6745,31.6927,132854.0
2018-09-07 10:10:00,34.84,34.87,34.84,34.86,56454.0,31.6927,31.72,31.6927,31.7109,56454.0
2018-09-07 10:15:00,34.86,34.86,34.82,34.83,28830.0,31.7109,31.7109,31.6745,31.6836,28830.0
2018-09-07 10:20:00,34.83,34.87,34.82,34.87,66142.0,31.6836,31.72,31.6745,31.72,66142.0
2018-09-07 10:25:00,34.87,34.88,34.81,34.82,162950.0,31.72,31.7291,31.6654,31.6745,162950.0
2018-09-07 10:30:00,34.82,34.84,34.81,34.83,52149.0,31.6745,31.6927,31.6654,31.6836,52149.0
2018-09-07 10:35:00,34.83,34.83,34.76,34.77,115507.0,31.6836,31.6836,31.6199,31.629,115507.0
2018-09-07 10:40:00,34.77,34.79,34.76,34.77,59941.0,31.629,31.6472,31.6199,31.629,59941.0
2018-09-07 10:45:00,34.77,34.8,34.77,34.8,29476.0,31.629,31.6563,31.629,31.6563,29476.0
2018-09-07 10:50:00,34.79,34.82,34.79,34.82,45527.0,31.6472,31.6745,31.6472,31.6745,45527.0
2018-09-07 10:55:00,34.81,34.82,34.78,34.79,43514.0,31.6654,31.6745,31.6381,31.6472,43514.0
2018-09-07 11:00:00,34.8,34.8,34.7,34.7,144118.0,31.6563,31.6563,31.5654,31.5654,144118.0
2018-09-07 11:05:00,34.71,34.76,34.69,34.73,139629.0,31.5745,31.6199,31.5563,31.5927,139629.0
2018-09-07 11:10:00,34.72,34.73,34.7,34.72,64902.0,31.5836,31.5927,31.5654,31.5836,64902.0
2018-09-07 11:15:00,34.72,34.73,34.7,34.7,37420.0,31.5836,31.5927,31.5654,31.5654,37420.0
2018-09-07 11:20:00,34.7,34.72,34.68,34.69,74332.0,31.5654,31.5836,31.5472,31.5563,74332.0
2018-09-07 11:25:00,34.69,34.72,34.68,34.71,46150.0,31.5563,31.5836,31.5472,31.5745,46150.0
2018-09-07 11:30:00,34.71,34.71,34.67,34.69,105196.0,31.5745,31.5745,31.5381,31.5563,105196.0
2018-09-07 11:35:00,34.69,34.71,34.68,34.69,39310.0,31.5563,31.5745,31.5472,31.5563,39310.0
2018-09-07 11:40:00,34.7,34.71,34.68,34.7,59344.0,31.5654,31.5745,31.5472,31.5654,59344.0
2018-09-07 11:45:00,34.7,34.72,34.69,34.7,33642.0,31.5654,31.5836,31.5563,31.5654,33642.0
2018-09-07 11:50:00,34.69,34.72,34.69,34.71,51264.0,31.5563,31.5836,31.5563,31.5745,51264.0
2018-09-07 11:55:00,34.7,34.72,34.68,34.69,40972.0,31.5654,31.5836,31.5472,31.5563,40972.0
2018-09-07 12:00:00,34.69,34.7,34.68,34.69,24598.0,31.5563,31.5654,31.5472,31.5563,24598.0
2018-09-07 12:05:00,34.68,34.69,34.59,34.62,233349.0,31.5472,31.5563,31.4653,31.4926,233349.0
2018-09-07 12:10:00,34.61,34.66,34.6,34.66,126746.0,31.4835,31.529,31.4744,31.529,126746.0
2018-09-07 12:15:00,34.66,34.67,34.58,34.59,142181.0,31.529,31.5381,31.4562,31.4653,142181.0
2018-09-07 12:20:00,34.59,34.64,34.57,34.58,111568.0,31.4653,31.5108,31.4471,31.4562,111568.0
2018-09-07 12:25:00,34.59,34.6,34.56,34.57,75467.0,31.4653,31.4744,31.438,31.4471,75467.0
2018-09-07 12:30:00,34.56,34.61,34.56,34.59,90135.0,31.438,31.4835,31.438,31.4653,90135.0
2018-09-07 12:35:00,34.6,34.62,34.59,34.61,68832.0,31.4744,31.4926,31.4653,31.4835,68832.0
2018-09-07 12:40:00,34.61,34.61,34.56,34.57,81145.0,31.4835,31.4835,31.438,31.4471,81145.0
2018-09-07 12:45:00,34.57,34.62,34.56,34.62,68521.0,31.4471,31.4926,31.438,31.4926,68521.0
2018-09-07 12:50:00,34.62,34.65,34.62,34.64,55291.0,31.4926,31.5199,31.4926,31.5108,55291.0
2018-09-07 12:55:00,34.64,34.64,34.63,34.63,27502.0,31.5108,31.5108,31.5017,31.5017,27502.0
2018-09-07 13:00:00,34.64,34.64,34.62,34.63,30775.0,31.5108,31.5108,31.4926,31.5017,30775.0
2018-09-07 13:05:00,34.62,34.63,34.58,34.59,70320.0,31.4926,31.5017,31.4562,31.4653,70320.0
2018-09-07 13:10:00,34.59,34.61,34.56,34.56,139061.0,31.4653,31.4835,31.438,31.438,139061.0
2018-09-07 13:15:00,34.57,34.58,34.56,34.58,137512.0,31.4471,31.4562,31.438,31.4562,137512.0
2018-09-07 13:20:00,34.58,34.6,34.57,34.59,72258.0,31.4562,31.4744,31.4471,31.4653,72258.0
2018-09-07 13:25:00,34.58,34.6,34.57,34.59,69492.0,31.4562,31.4744,31.4471,31.4653,69492.0
2018-09-07 13:30:00,34.59,34.6,34.58,34.6,33187.0,31.4653,31.4744,31.4562,31.4744,33187.0
2018-09-07 13:35:00,34.6,34.6,34.57,34.58,62515.0,31.4744,31.4744,31.4471,31.4562,62515.0
2018-09-07 13:40:00,34.58,34.59,34.58,34.59,27452.0,31.4562,31.4653,31.4562,31.4653,27452.0
2018-09-07 13:45:00,34.59,34.6,34.59,34.59,37218.0,31.4653,31.4744,31.4653,31.4653,37218.0
2018-09-07 13:50:00,34.59,34.6,34.58,34.59,31793.0,31.4653,31.4744,31.4562,31.4653,31793.0
2018-09-07 13:55:00,34.59,34.6,34.58,34.58,37280.0,31.4653,31.4744,31.4562,31.4562,37280.0
2018-09-07 14:00:00,34.58,34.6,34.58,34.59,55169.0,31.4562,31.4744,31.4562,31.4653,55169.0
2018-09-07 14:05:00,34.59,34.62,34.59,34.61,43570.0,31.4653,31.4926,31.4653,31.4835,43570.0
2018-09-07 14:10:00,34.61,34.63,34.61,34.62,32361.0,31.4835,31.5017,31.4835,31.4926,32361.0
2018-09-07 14:15:00,34.62,34.64,34.61,34.61,48890.0,31.4926,31.5108,31.4835,31.4835,48890.0
2018-09-07 14:20:00,34.62,34.62,34.6,34.61,45239.0,31.4926,31.4926,31.4744,31.4835,45239.0
2018-09-07 14:25:00,34.61,34.64,34.61,34.63,61490.0,31.4835,31.5108,31.4835,31.5017,61490.0
2018-09-07 14:30:00,34.63,34.63,34.61,34.62,31599.0,31.5017,31.5017,31.4835,31.4926,31599.0
2018-09-07 14:35:00,34.61,34.62,34.61,34.62,31617.0,31.4835,31.4926,31.4835,31.4926,31617.0
2018-09-07 14:40:00,34.62,34.63,34.61,34.62,36731.0,31.4926,31.5017,31.4835,31.4926,36731.0
2018-09-07 14:45:00,34.62,34.62,34.61,34.62,13713.0,31.4926,31.4926,31.4835,31.4926,13713.0
2018-09-07 14:50:00,34.62,34.62,34.6,34.61,40100.0,31.4926,31.4926,31.4744,31.4835,40100.0
2018-09-07 14:55:00,34.61,34.65,34.6,34.63,83867.0,31.4835,31.5199,31.4744,31.5017,83867.0
2018-09-07 15:00:00,34.63,34.63,34.61,34.61,66735.0,31.5017,31.5017,31.4835,31.4835,66735.0
2018-09-07 15:05:00,34.62,34.62,34.6,34.62,63874.0,31.4926,31.4926,31.4744,31.4926,63874.0
2018-09-07 15:10:00,34.62,34.62,34.61,34.61,30596.0,31.4926,31.4926,31.4835,31.4835,30596.0
2018-09-07 15:15:00,34.61,34.62,34.6,34.61,41165.0,31.4835,31.4926,31.4744,31.4835,41165.0
2018-09-07 15:20:00,34.61,34.61,34.58,34.59,60929.0,31.4835,31.4835,31.4562,31.4653,60929.0
2018-09-07 15:25:00,34.59,34.61,34.58,34.6,33951.0,31.4653,31.4835,31.4562,31.4744,33951.0
2018-09-07 15:30:00,34.61,34.61,34.56,34.59,87425.0,31.4835,31.4835,31.438,31.4653,87425.0
2018-09-07 15:35:00,34.59,34.6,34.57,34.59,70208.0,31.4653,31.4744,31.4471,31.4653,70208.0
2018-09-07 15:40:00,34.59,34.6,34.58,34.59,50403.0,31.4653,31.4744,31.4562,31.4653,50403.0
2018-09-07 15:45:00,34.58,34.59,34.58,34.59,38277.0,31.4562,31.4653,31.4562,31.4653,38277.0
2018-09-07 15:50:00,34.58,34.61,34.56,34.61,113829.0,31.4562,31.4835,31.438,31.4835,113829.0
2018-09-07 15:55:00,34.61,34.64,34.58,34.59,214282.0,31.4835,31.5108,31.4562,31.4653,214282.0
2018-09-10 09:30:00,34.14,34.23,34.11,34.11,157296.0,31.0559,31.1378,31.0287,31.0287,157296.0
2018-09-10 09:35:00,34.11,34.12,34.02,34.03,235544.0,31.0287,31.0378,30.9468,30.9559,235544.0
2018-09-10 09:40:00,34.04,34.1,34.03,34.07,205057.0,30.965,31.0196,30.9559,30.9923,205057.0
2018-09-10 09:45:00,34.06,34.11,34.06,34.11,112034.0,30.9832,31.0287,30.9832,31.0287,112034.0
2018-09-10 09:50:00,34.11,34.11,34.04,34.06,111091.0,31.0287,31.0287,30.965,30.9832,111091.0
2018-09-10 09:55:00,34.06,34.08,34.03,34.06,138561.0,30.9832,31.0014,30.9559,30.9832,138561.0
2018-09-10 10:00:00,34.05,34.07,34.03,34.06,118765.0,30.9741,30.9923,30.9559,30.9832,118765.0
2018-09-10 10:05:00,34.05,34.06,34.03,34.04,56373.0,30.9741,30.9832,30.9559,30.965,56373.0
2018-09-10 10:10:00,34.04,34.05,34.04,34.04,32316.0,30.965,30.9741,30.965,30.965,32316.0
2018-09-10 10:15:00,34.04,34.07,34.04,34.05,51781.0,30.965,30.9923,30.965,30.9741,51781.0
2018-09-10 10:20:00,34.05,34.07,34.04,34.05,58826.0,30.9741,30.9923,30.965,30.9741,58826.0
2018-09-10 10:25:00,34.05,34.06,34.04,34.05,52407.0,30.9741,30.9832,30.965,30.9741,52407.0
2018-09-10 10:30:00,34.06,34.07,34.04,34.05,54499.0,30.9832,30.9923,30.965,30.9741,54499.0
2018-09-10 10:35:00,34.05,34.06,34.04,34.05,36207.0,30.9741,30.9832,30.965,30.9741,36207.0
2018-09-10 10:40:00,34.05,34.07,34.05,34.05,37746.0,30.9741,30.9923,30.9741,30.9741,37746.0
2018-09-10 10:45:00,34.05,34.06,34.03,34.04,50205.0,30.9741,30.9832,30.9559,30.965,50205.0
2018-09-10 10:50:00,34.04,34.05,34.02,34.02,69406.0,30.965,30.9741,30.9468,30.9468,69406.0
2018-09-10 10:55:00,34.02,34.03,34.01,34.01,107703.0,30.9468,30.9559,30.9377,30.9377,107703.0
2018-09-10 11:00:00,34.01,34.02,34.0,34.01,109268.0,30.9377,30.9468,30.9286,30.9377,109268.0
2018-09-10 11:05:00,34.01,34.04,34.0,34.04,94770.0,30.9377,30.965,30.9286,30.965,94770.0
2018-09-10 11:10:00,34.04,34.06,34.02,34.03,99653.0,30.965,30.9832,30.9468,30.9559,99653.0
2018-09-10 11:15:00,34.03,34.04,34.02,34.03,59575.0,30.9559,30.965,30.9468,30.9559,59575.0
2018-09-10 11:20:00,34.03,34.05,34.03,34.05,94626.0,30.9559,30.9741,30.9559,30.9741,94626.0
2018-09-10 11:25:00,34.05,34.06,34.04,34.05,82275.0,30.9741,30.9832,30.965,30.9741,82275.0
2018-09-10 11:30:00,34.05,34.09,34.05,34.08,99570.0,30.9741,31.0105,30.9741,31.0014,99570.0
2018-09-10 11:35:00,34.07,34.08,34.05,34.05,71417.0,30.9923,31.0014,30.9741,30.9741,71417.0
2018-09-10 11:40:00,34.05,34.06,34.04,34.05,84042.0,30.9741,30.9832,30.965,30.9741,84042.0
2018-09-10 11:45:00,34.05,34.07,34.05,34.07,28384.0,30.9741,30.9923,30.9741,30.9923,28384.0
2018-09-10 11:50:00,34.07,34.07,34.06,34.06,57075.0,30.9923,30.9923,30.9832,30.9832,57075.0
2018-09-10 11:55:00,34.07,34.07,34.04,34.04,84966.0,30.9923,30.9923,30.965,30.965,84966.0
2018-09-10 12:00:00,34.04,34.05,34.03,34.04,88136.0,30.965,30.9741,30.9559,30.965,88136.0
2018-09-10 12:05:00,34.04,34.06,34.03,34.04,49463.0,30.965,30.9832,30.9559,30.965,49463.0
2018-09-10 12:10:00,34.05,34.05,34.03,34.04,41622.0,30.9741,30.9741,30.9559,30.965,41622.0
2018-09-10 12:15:00,34.04,34.05,34.03,34.04,130668.0,30.965,30.9741,30.9559,30.965,130668.0
2018-09-10 12:20:00,34.04,34.04,34.03,34.04,57103.0,30.965,30.965,30.9559,30.965,57103.0
2018-09-10 12:25:00,34.03,34.05,34.03,34.04,108691.0,30.9559,30.9741,30.9559,30.965,108691.0
2018-09-10 12:30:00,34.04,34.05,34.04,34.05,72535.0,30.965,30.9741,30.965,30.9741,72535.0
2018-09-10 12:35:00,34.05,34.05,34.03,34.04,62759.0,30.9741,30.9741,30.9559,30.965,62759.0
2018-09-10 12:40:00,34.04,34.05,34.04,34.04,82374.0,30.965,30.9741,30.965,30.965,82374.0
2018-09-10 12:45:00,34.04,34.06,34.01,34.01,238480.0,30.965,30.9832,30.9377,30.9377,238480.0
2018-09-10 12:50:00,34.01,34.03,34.01,34.02,68617.0,30.9377,30.9559,30.9377,30.9468,68617.0
2018-09-10 12:55:00,34.02,34.03,34.01,34.02,58164.0,30.9468,30.9559,30.9377,30.9468,58164.0
2018-09-10 13:00:00,34.02,34.02,34.0,34.01,93758.0,30.9468,30.9468,30.9286,30.9377,93758.0
2018-09-10 13:05:00,34.0,34.03,34.0,34.01,56808.0,30.9286,30.9559,30.9286,30.9377,56808.0
2018-09-10 13:10:00,34.02,34.03,34.01,34.03,47596.0,30.9468,30.9559,30.9377,30.9559,47596.0
2018-09-10 13:15:00,34.02,34.03,34.0,34.0,34083.0,30.9468,30.9559,30.9286,30.9286,34083.0
2018-09-10 13:20:00,34.0,34.01,33.99,33.99,82320.0,30.9286,30.9377,30.9195,30.9195,82320.0
2018-09-10 13:25:00,33.99,34.0,33.99,33.99,26982.0,30.9195,30.9286,30.9195,30.9195,26982.0
2018-09-10 13:30:00,33.99,34.0,33.98,33.98,47005.0,30.9195,30.9286,30.9104,30.9104,47005.0
2018-09-10 13:35:00,33.98,33.99,33.96,33.97,42434.0,30.9104,30.9195,30.8922,30.9013,42434.0
2018-09-10 13:40:00,33.97,33.98,33.96,33.98,32210.0,30.9013,30.9104,30.8922,30.9104,32210.0
2018-09-10 13:45:00,33.98,33.98,33.94,33.94,51959.0,30.9104,30.9104,30.874,30.874,51959.0
2018-09-10 13:50:00,33.94,33.95,33.94,33.95,23897.0,30.874,30.8831,30.874,30.8831,23897.0
2018-09-10 13:55:00,33.95,33.96,33.94,33.95,20120.0,30.8831,30.8922,30.874,30.8831,20120.0
2018-09-10 14:00:00,33.95,33.97,33.94,33.96,56445.0,30.8831,30.9013,30.874,30.8922,56445.0
2018-09-10 14:05:00,33.96,33.97,33.93,33.94,29595.0,30.8922,30.9013,30.8649,30.874,29595.0
2018-09-10 14:10:00,33.94,33.96,33.93,33.95,66425.0,30.874,30.8922,30.8649,30.8831,66425.0
2018-09-10 14:15:00,33.94,33.95,33.94,33.95,12185.0,30.874,30.8831,30.874,30.8831,12185.0
2018-09-10 14:20:00,33.94,33.95,33.94,33.95,36252.0,30.874,30.8831,30.874,30.8831,36252.0
2018-09-10 14:25:00,33.94,33.95,33.94,33.95,19965.0,30.874,30.8831,30.874,30.8831,19965.0
2018-09-10 14:30:00,33.95,33.96,33.94,33.95,41627.0,30.8831,30.8922,30.874,30.8831,41627.0
2018-09-10 14:35:00,33.95,33.97,33.95,33.96,18907.0,30.8831,30.9013,30.8831,30.8922,18907.0
2018-09-10 14:40:00,33.97,33.98,33.96,33.97,30843.0,30.9013,30.9104,30.8922,30.9013,30843.0
2018-09-10 14:45:00,33.97,33.98,33.97,33.97,64151.0,30.9013,30.9104,30.9013,30.9013,64151.0
2018-09-10 14:50:00,33.97,33.99,33.97,33.98,27880.0,30.9013,30.9195,30.9013,30.9104,27880.0
2018-09-10 14:55:00,33.98,33.99,33.96,33.97,38409.0,30.9104,30.9195,30.8922,30.9013,38409.0
2018-09-10 15:00:00,33.98,33.99,33.97,33.99,30093.0,30.9104,30.9195,30.9013,30.9195,30093.0
2018-09-10 15:05:00,34.0,34.01,33.99,34.0,53191.0,30.9286,30.9377,30.9195,30.9286,53191.0
2018-09-10 15:10:00,34.0,34.0,33.98,34.0,54981.0,30.9286,30.9286,30.9104,30.9286,54981.0
2018-09-10 15:15:00,33.99,34.01,33.98,34.0,63870.0,30.9195,30.9377,30.9104,30.9286,63870.0
2018-09-10 15:20:00,34.0,34.01,33.98,34.01,38057.0,30.9286,30.9377,30.9104,30.9377,38057.0
2018-09-10 15:25:00,34.01,34.02,33.99,34.0,58868.0,30.9377,30.9468,30.9195,30.9286,58868.0
2018-09-10 15:30:00,34.0,34.01,33.99,34.0,34674.0,30.9286,30.9377,30.9195,30.9286,34674.0
2018-09-10 15:35:00,34.01,34.01,33.98,33.98,51191.0,30.9377,30.9377,30.9104,30.9104,51191.0
2018-09-10 15:40:00,33.98,34.0,33.98,34.0,27101.0,30.9104,30.9286,30.9104,30.9286,27101.0
2018-09-10 15:45:00,34.0,34.01,33.97,33.98,105020.0,30.9286,30.9377,30.9013,30.9104,105020.0
2018-09-10 15:50:00,33.98,34.0,33.96,33.98,300012.0,30.9104,30.9286,30.8922,30.9104,300012.0
2018-09-10 15:55:00,33.98,34.0,33.96,33.96,432807.0,30.9104,30.9286,30.8922,30.8922,432807.0
2018-09-11 09:30:00,33.57,33.58,33.48,33.49,243369.0,30.5374,30.5465,30.4556,30.4647,243369.0
2018-09-11 09:35:00,33.49,33.57,33.47,33.54,93078.0,30.4647,30.5374,30.4465,30.5101,93078.0
2018-09-11 09:40:00,33.54,33.56,33.5,33.56,182593.0,30.5101,30.5283,30.4738,30.5283,182593.0
2018-09-11 09:45:00,33.57,33.62,33.54,33.59,214314.0,30.5374,30.5829,30.5101,30.5556,214314.0
2018-09-11 09:50:00,33.6,33.61,33.58,33.59,64446.0,30.5647,30.5738,30.5465,30.5556,64446.0
2018-09-11 09:55:00,33.59,33.63,33.58,33.63,37775.0,30.5556,30.592,30.5465,30.592,37775.0
2018-09-11 10:00:00,33.63,33.66,33.62,33.65,76734.0,30.592,30.6193,30.5829,30.6102,76734.0
2018-09-11 10:05:00,33.66,33.71,33.64,33.7,155689.0,30.6193,30.6648,30.6011,30.6557,155689.0
2018-09-11 10:10:00,33.7,33.72,33.67,33.7,68193.0,30.6557,30.6739,30.6284,30.6557,68193.0
2018-09-11 10:15:00,33.7,33.74,33.7,33.72,99728.0,30.6557,30.6921,30.6557,30.6739,99728.0
2018-09-11 10:20:00,33.72,33.75,33.71,33.75,99583.0,30.6739,30.7012,30.6648,30.7012,99583.0
2018-09-11 10:25:00,33.76,33.76,33.71,33.72,94613.0,30.7103,30.7103,30.6648,30.6739,94613.0
2018-09-11 10:30:00,33.72,33.73,33.67,33.67,80750.0,30.6739,30.683,30.6284,30.6284,80750.0
2018-09-11 10:35:00,33.68,33.7,33.66,33.66,39918.0,30.6375,30.6557,30.6193,30.6193,39918.0
2018-09-11 10:40:00,33.66,33.67,33.63,33.64,44746.0,30.6193,30.6284,30.592,30.6011,44746.0
2018-09-11 10:45:00,33.63,33.64,33.6,33.62,41452.0,30.592,30.6011,30.5647,30.5829,41452.0
2018-09-11 10:50:00,33.62,33.64,33.62,33.63,21169.0,30.5829,30.6011,30.5829,30.592,21169.0
2018-09-11 10:55:00,33.64,33.65,33.63,33.64,13361.0,30.6011,30.6102,30.592,30.6011,13361.0
2018-09-11 11:00:00,33.64,33.66,33.63,33.66,49010.0,30.6011,30.6193,30.592,30.6193,49010.0
2018-09-11 11:05:00,33.66,33.67,33.64,33.66,64919.0,30.6193,30.6284,30.6011,30.6193,64919.0
2018-09-11 11:10:00,33.66,33.67,33.63,33.63,90852.0,30.6193,30.6284,30.592,30.592,90852.0
2018-09-11 11:15:00,33.64,33.66,33.63,33.65,40419.0,30.6011,30.6193,30.592,30.6102,40419.0
2018-09-11 11:20:00,33.66,33.67,33.65,33.66,60813.0,30.6193,30.6284,30.6102,30.6193,60813.0
2018-09-11 11:25:00,33.66,33.72,33.65,33.71,513513.0,30.6193,30.6739,30.6102,30.6648,513513.0
2018-09-11 11:30:00,33.72,33.74,33.71,33.71,24041.0,30.6739,30.6921,30.6648,30.6648,24041.0
2018-09-11 11:35:00,33.71,33.72,33.7,33.7,47641.0,30.6648,30.6739,30.6557,30.6557,47641.0
2018-09-11 11:40:00,33.7,33.71,33.7,33.7,63481.0,30.6557,30.6648,30.6557,30.6557,63481.0
2018-09-11 11:45:00,33.7,33.71,33.69,33.7,88155.0,30.6557,30.6648,30.6466,30.6557,88155.0
2018-09-11 11:50:00,33.71,33.72,33.7,33.7,63890.0,30.6648,30.6739,30.6557,30.6557,63890.0
2018-09-11 11:55:00,33.71,33.74,33.7,33.73,63815.0,30.6648,30.6921,30.6557,30.683,63815.0
2018-09-11 12:00:00,33.73,33.74,33.72,33.73,47349.0,30.683,30.6921,30.6739,30.683,47349.0
2018-09-11 12:05:00,33.73,33.74,33.71,33.74,56493.0,30.683,30.6921,30.6648,30.6921,56493.0
2018-09-11 12:10:00,33.73,33.74,33.71,33.71,23154.0,30.683,30.6921,30.6648,30.6648,23154.0
2018-09-11 12:15:00,33.72,33.72,33.7,33.71,66025.0,30.6739,30.6739,30.6557,30.6648,66025.0
2018-09-11 12:20:00,33.71,33.72,33.7,33.72,16020.0,30.6648,30.6739,30.6557,30.6739,16020.0
2018-09-11 12:25:00,33.72,33.73,33.71,33.72,25214.0,30.6739,30.683,30.6648,30.6739,25214.0
2018-09-11 12:30:00,33.72,33.73,33.71,33.73,34583.0,30.6739,30.683,30.6648,30.683,34583.0
2018-09-11 12:35:00,33.74,33.75,33.73,33.74,17950.0,30.6921,30.7012,30.683,30.6921,17950.0
2018-09-11 12:40:00,33.74,33.75,33.73,33.74,16011.0,30.6921,30.7012,30.683,30.6921,16011.0
2018-09-11 12:45:00,33.74,33.75,33.72,33.74,28502.0,30.6921,30.7012,30.6739,30.6921,28502.0
2018-09-11 12:50:00,33.74,33.75,33.73,33.73,14632.0,30.6921,30.7012,30.683,30.683,14632.0
2018-09-11 12:55:00,33.73,33.76,33.73,33.76,6774.0,30.683,30.7103,30.683,30.7103,6774.0
2018-09-11 13:00:00,33.76,33.76,33.73,33.73,7526.0,30.7103,30.7103,30.683,30.683,7526.0
2018-09-11 13:05:00,33.73,33.74,33.72,33.72,33107.0,30.683,30.6921,30.6739,30.6739,33107.0
2018-09-11 13:10:00,33.72,33.74,33.71,33.72,13767.0,30.6739,30.6921,30.6648,30.6739,13767.0
2018-09-11 13:15:00,33.72,33.73,33.72,33.73,4440.0,30.6739,30.683,30.6739,30.683,4440.0
2018-09-11 13:20:00,33.72,33.73,33.71,33.72,10757.0,30.6739,30.683,30.6648,30.6739,10757.0
2018-09-11 13:25:00,33.72,33.73,33.72,33.72,7630.0,30.6739,30.683,30.6739,30.6739,7630.0
2018-09-11 13:30:00,33.72,33.73,33.71,33.73,13448.0,30.6739,30.683,30.6648,30.683,13448.0
2018-09-11 13:35:00,33.73,33.74,33.72,33.73,9983.0,30.683,30.6921,30.6739,30.683,9983.0
2018-09-11 13:40:00,33.73,33.74,33.72,33.72,19710.0,30.683,30.6921,30.6739,30.6739,19710.0
2018-09-11 13:45:00,33.72,33.73,33.71,33.72,9014.0,30.6739,30.683,30.6648,30.6739,9014.0
2018-09-11 13:50:00,33.73,33.73,33.71,33.72,19102.0,30.683,30.683,30.6648,30.6739,19102.0
2018-09-11 13:55:00,33.73,33.74,33.72,33.74,16120.0,30.683,30.6921,30.6739,30.6921,16120.0
2018-09-11 14:00:00,33.73,33.73,33.71,33.72,34824.0,30.683,30.683,30.6648,30.6739,34824.0
2018-09-11 14:05:00,33.72,33.73,33.71,33.73,10961.0,30.6739,30.683,30.6648,30.683,10961.0
2018-09-11 14:10:00,33.73,33.73,33.71,33.72,26860.0,30.683,30.683,30.6648,30.6739,26860.0
2018-09-11 14:15:00,33.71,33.73,33.71,33.73,7933.0,30.6648,30.683,30.6648,30.683,7933.0
2018-09-11 14:20:00,33.73,33.74,33.72,33.73,10934.0,30.683,30.6921,30.6739,30.683,10934.0
2018-09-11 14:25:00,33.73,33.73,33.71,33.72,27436.0,30.683,30.683,30.6648,30.6739,27436.0
2018-09-11 14:30:00,33.72,33.72,33.71,33.72,6402.0,30.6739,30.6739,30.6648,30.6739,6402.0
2018-09-11 14:35:00,33.73,33.74,33.72,33.72,10784.0,30.683,30.6921,30.6739,30.6739,10784.0
2018-09-11 14:40:00,33.73,33.73,33.72,33.73,3240.0,30.683,30.683,30.6739,30.683,3240.0
2018-09-11 14:45:00,33.73,33.74,33.73,33.74,17775.0,30.683,30.6921,30.683,30.6921,17775.0
2018-09-11 14:50:00,33.73,33.75,33.72,33.72,47770.0,30.683,30.7012,30.6739,30.6739,47770.0
2018-09-11 14:55:00,33.73,33.73,33.72,33.73,7115.0,30.683,30.683,30.6739,30.683,7115.0
2018-09-11 15:00:00,33.73,33.74,33.72,33.73,14885.0,30.683,30.6921,30.6739,30.683,14885.0
2018-09-11 15:05:00,33.74,33.74,33.73,33.73,17542.0,30.6921,30.6921,30.683,30.683,17542.0
2018-09-11 15:10:00,33.73,33.74,33.73,33.73,14398.0,30.683,30.6921,30.683,30.683,14398.0
2018-09-11 15:15:00,33.73,33.74,33.73,33.74,13593.0,30.683,30.6921,30.683,30.6921,13593.0
2018-09-11 15:20:00,33.74,33.74,33.73,33.73,14101.0,30.6921,30.6921,30.683,30.683,14101.0
2018-09-11 15:25:00,33.73,33.75,33.73,33.75,114428.0,30.683,30.7012,30.683,30.7012,114428.0
2018-09-11 15:30:00,33.75,33.75,33.74,33.75,80442.0,30.7012,30.7012,30.6921,30.7012,80442.0
2018-09-11 15:35:00,33.75,33.76,33.74,33.76,8861.0,30.7012,30.7103,30.6921,30.7103,8861.0
2018-09-11 15:40:00,33.76,33.77,33.76,33.77,43789.0,30.7103,30.7194,30.7103,30.7194,43789.0
2018-09-11 15:45:00,33.77,33.78,33.75,33.77,60121.0,30.7194,30.7285,30.7012,30.7194,60121.0
2018-09-11 15:50:00,33.76,33.77,33.75,33.77,65086.0,30.7103,30.7194,30.7012,30.7194,65086.0
2018-09-11 15:55:00,33.77,33.81,33.76,33.8,317440.0,30.7194,30.7558,30.7103,30.7467,317440.0
2018-09-12 09:30:00,34.11,34.17,34.08,34.12,249458.0,31.0287,31.0832,31.0014,31.0378,249458.0
2018-09-12 09:35:00,34.11,34.12,34.07,34.11,127254.0,31.0287,31.0378,30.9923,31.0287,127254.0
2018-09-12 09:40:00,34.11,34.16,34.11,34.16,138375.0,31.0287,31.0741,31.0287,31.0741,138375.0
2018-09-12 09:45:00,34.16,34.17,34.12,34.12,84250.0,31.0741,31.0832,31.0378,31.0378,84250.0
2018-09-12 09:50:00,34.13,34.16,34.1,34.11,153990.0,31.0469,31.0741,31.0196,31.0287,153990.0
2018-09-12 09:55:00,34.11,34.11,34.09,34.09,147264.0,31.0287,31.0287,31.0105,31.0105,147264.0
2018-09-12 10:00:00,34.09,34.17,34.09,34.15,48876.0,31.0105,31.0832,31.0105,31.065,48876.0
2018-09-12 10:05:00,34.16,34.16,34.1,34.1,216795.0,31.0741,31.0741,31.0196,31.0196,216795.0
2018-09-12 10:10:00,34.1,34.1,34.07,34.09,214355.0,31.0196,31.0196,30.9923,31.0105,214355.0
2018-09-12 10:15:00,34.09,34.09,34.06,34.08,201227.0,31.0105,31.0105,30.9832,31.0014,201227.0
2018-09-12 10:20:00,34.07,34.07,34.03,34.04,110476.0,30.9923,30.9923,30.9559,30.965,110476.0
2018-09-12 10:25:00,34.04,34.06,34.03,34.05,96926.0,30.965,30.9832,30.9559,30.9741,96926.0
2018-09-12 10:30:00,34.04,34.05,34.0,34.01,107233.0,30.965,30.9741,30.9286,30.9377,107233.0
2018-09-12 10:35:00,34.0,34.01,33.98,33.99,59424.0,30.9286,30.9377,30.9104,30.9195,59424.0
2018-09-12 10:40:00,33.99,33.99,33.98,33.98,80741.0,30.9195,30.9195,30.9104,30.9104,80741.0
2018-09-12 10:45:00,33.98,33.98,33.95,33.95,59641.0,30.9104,30.9104,30.8831,30.8831,59641.0
2018-09-12 10:50:00,33.95,33.98,33.95,33.98,67654.0,30.8831,30.9104,30.8831,30.9104,67654.0
2018-09-12 10:55:00,33.98,33.99,33.96,33.96,109197.0,30.9104,30.9195,30.8922,30.8922,109197.0
2018-09-12 11:00:00,33.96,33.98,33.95,33.96,79435.0,30.8922,30.9104,30.8831,30.8922,79435.0
2018-09-12 11:05:00,33.96,33.97,33.92,33.93,103748.0,30.8922,30.9013,30.8558,30.8649,103748.0
2018-09-12 11:10:00,33.92,34.07,33.91,34.06,517729.0,30.8558,30.9923,30.8467,30.9832,517729.0
2018-09-12 11:15:00,34.06,34.18,34.05,34.18,633558.0,30.9832,31.0923,30.9741,31.0923,633558.0
2018-09-12 11:20:00,34.17,34.29,34.17,34.28,497240.0,31.0832,31.1924,31.0832,31.1833,497240.0
2018-09-12 11:25:00,34.29,34.36,34.28,34.3,314609.0,31.1924,31.2561,31.1833,31.2015,314609.0
2018-09-12 11:30:00,34.3,34.38,34.29,34.31,186615.0,31.2015,31.2743,31.1924,31.2106,186615.0
2018-09-12 11:35:00,34.3,34.3,34.22,34.23,125040.0,31.2015,31.2015,31.1287,31.1378,125040.0
2018-09-12 11:40:00,34.22,34.27,34.22,34.24,139281.0,31.1287,31.1742,31.1287,31.1469,139281.0
2018-09-12 11:45:00,34.24,34.24,34.21,34.21,50636.0,31.1469,31.1469,31.1196,31.1196,50636.0
2018-09-12 11:50:00,34.21,34.22,34.16,34.16,115877.0,31.1196,31.1287,31.0741,31.0741,115877.0
2018-09-12 11:55:00,34.16,34.17,34.14,34.16,149817.0,31.0741,31.0832,31.0559,31.0741,149817.0
2018-09-12 12:00:00,34.15,34.17,34.13,34.15,85589.0,31.065,31.0832,31.0469,31.065,85589.0
2018-09-12 12:05:00,34.16,34.22,34.15,34.18,166065.0,31.0741,31.1287,31.065,31.0923,166065.0
2018-09-12 12:10:00,34.18,34.23,34.18,34.21,106629.0,31.0923,31.1378,31.0923,31.1196,106629.0
2018-09-12 12:15:00,34.22,34.26,34.21,34.26,31739.0,31.1287,31.1651,31.1196,31.1651,31739.0
2018-09-12 12:20:00,34.25,34.26,34.25,34.25,45368.0,31.156,31.1651,31.156,31.156,45368.0
2018-09-12 12:25:00,34.25,34.29,34.22,34.28,87421.0,31.156,31.1924,31.1287,31.1833,87421.0
2018-09-12 12:30:00,34.27,34.29,34.27,34.28,21608.0,31.1742,31.1924,31.1742,31.1833,21608.0
2018-09-12 12:35:00,34.28,34.3,34.27,34.29,52855.0,31.1833,31.2015,31.1742,31.1924,52855.0
2018-09-12 12:40:00,34.29,34.32,34.29,34.31,76785.0,31.1924,31.2197,31.1924,31.2106,76785.0
2018-09-12 12:45:00,34.31,34.32,34.3,34.32,38440.0,31.2106,31.2197,31.2015,31.2197,38440.0
2018-09-12 12:50:00,34.32,34.35,34.31,34.34,63944.0,31.2197,31.247,31.2106,31.2379,63944.0
2018-09-12 12:55:00,34.34,34.36,34.34,34.36,83401.0,31.2379,31.2561,31.2379,31.2561,83401.0
2018-09-12 13:00:00,34.36,34.38,34.35,34.36,68079.0,31.2561,31.2743,31.247,31.2561,68079.0
2018-09-12 13:05:00,34.36,34.38,34.35,34.37,35141.0,31.2561,31.2743,31.247,31.2652,35141.0
2018-09-12 13:10:00,34.37,34.38,34.36,34.37,41426.0,31.2652,31.2743,31.2561,31.2652,41426.0
2018-09-12 13:15:00,34.37,34.38,34.36,34.38,20004.0,31.2652,31.2743,31.2561,31.2743,20004.0
2018-09-12 13:20:00,34.38,34.39,34.37,34.38,52969.0,31.2743,31.2834,31.2652,31.2743,52969.0
2018-09-12 13:25:00,34.37,34.39,34.37,34.38,36441.0,31.2652,31.2834,31.2652,31.2743,36441.0
2018-09-12 13:30:00,34.38,34.4,34.37,34.37,55261.0,31.2743,31.2925,31.2652,31.2652,55261.0
2018-09-12 13:35:00,34.37,34.39,34.36,34.39,22963.0,31.2652,31.2834,31.2561,31.2834,22963.0
2018-09-12 13:40:00,34.38,34.4,34.35,34.36,60354.0,31.2743,31.2925,31.247,31.2561,60354.0
2018-09-12 13:45:00,34.36,34.36,34.34,34.35,60006.0,31.2561,31.2561,31.2379,31.247,60006.0
2018-09-12 13:50:00,34.35,34.36,34.33,34.36,24743.0,31.247,31.2561,31.2288,31.2561,24743.0
2018-09-12 13:55:00,34.36,34.37,34.35,34.37,55748.0,31.2561,31.2652,31.247,31.2652,55748.0
2018-09-12 14:00:00,34.37,34.37,34.35,34.37,48962.0,31.2652,31.2652,31.247,31.2652,48962.0
2018-09-12 14:05:00,34.37,34.37,34.32,34.35,63323.0,31.2652,31.2652,31.2197,31.247,63323.0
2018-09-12 14:10:00,34.36,34.37,34.35,34.36,29036.0,31.2561,31.2652,31.247,31.2561,29036.0
2018-09-12 14:15:00,34.36,34.36,34.34,34.35,70206.0,31.2561,31.2561,31.2379,31.247,70206.0
2018-09-12 14:20:00,34.35,34.36,34.35,34.36,10240.0,31.247,31.2561,31.247,31.2561,10240.0
2018-09-12 14:25:00,34.36,34.36,34.34,34.34,35440.0,31.2561,31.2561,31.2379,31.2379,35440.0
2018-09-12 14:30:00,34.34,34.36,34.32,34.32,66714.0,31.2379,31.2561,31.2197,31.2197,66714.0
2018-09-12 14:35:00,34.33,34.34,34.32,34.32,45553.0,31.2288,31.2379,31.2197,31.2197,45553.0
2018-09-12 14:40:00,34.33,34.33,34.32,34.33,21694.0,31.2288,31.2288,31.2197,31.2288,21694.0
2018-09-12 14:45:00,34.33,34.34,34.3,34.33,78048.0,31.2288,31.2379,31.2015,31.2288,78048.0
2018-09-12 14:50:00,34.34,34.34,34.32,34.33,25082.0,31.2379,31.2379,31.2197,31.2288,25082.0
2018-09-12 14:55:00,34.32,34.33,34.32,34.33,24345.0,31.2197,31.2288,31.2197,31.2288,24345.0
2018-09-12 15:00:00,34.33,34.34,34.31,34.32,55792.0,31.2288,31.2379,31.2106,31.2197,55792.0
2018-09-12 15:05:00,34.32,34.32,34.29,34.32,82331.0,31.2197,31.2197,31.1924,31.2197,82331.0
2018-09-12 15:10:00,34.32,34.33,34.31,34.33,20244.0,31.2197,31.2288,31.2106,31.2288,20244.0
2018-09-12 15:15:00,34.33,34.34,34.32,34.32,52915.0,31.2288,31.2379,31.2197,31.2197,52915.0
2018-09-12 15:20:00,34.32,34.33,34.32,34.33,15323.0,31.2197,31.2288,31.2197,31.2288,15323.0
2018-09-12 15:25:00,34.33,34.33,34.32,34.33,61868.0,31.2288,31.2288,31.2197,31.2288,61868.0
2018-09-12 15:30:00,34.32,34.33,34.3,34.32,81827.0,31.2197,31.2288,31.2015,31.2197,81827.0
2018-09-12 15:35:00,34.32,34.32,34.28,34.29,113170.0,31.2197,31.2197,31.1833,31.1924,113170.0
2018-09-12 15:40:00,34.29,34.32,34.29,34.32,66552.0,31.1924,31.2197,31.1924,31.2197,66552.0
2018-09-12 15:45:00,34.32,34.32,34.29,34.31,77013.0,31.2197,31.2197,31.1924,31.2106,77013.0
2018-09-12 15:50:00,34.3,34.32,34.3,34.32,115537.0,31.2015,31.2197,31.2015,31.2197,115537.0
2018-09-12 15:55:00,34.32,34.34,34.3,34.31,439386.0,31.2197,31.2379,31.2015,31.2106,439386.0
2018-09-13 09:30:00,34.66,34.67,34.51,34.6,235238.0,31.529,31.5381,31.3925,31.4744,235238.0
2018-09-13 09:35:00,34.6,34.66,34.59,34.65,126197.0,31.4744,31.529,31.4653,31.5199,126197.0
2018-09-13 09:40:00,34.66,34.7,34.65,34.7,164769.0,31.529,31.5654,31.5199,31.5654,164769.0
2018-09-13 09:45:00,34.69,34.7,34.66,34.67,76760.0,31.5563,31.5654,31.529,31.5381,76760.0
2018-09-13 09:50:00,34.68,34.71,34.66,34.7,96330.0,31.5472,31.5745,31.529,31.5654,96330.0
2018-09-13 09:55:00,34.7,34.71,34.65,34.67,80217.0,31.5654,31.5745,31.5199,31.5381,80217.0
2018-09-13 10:00:00,34.67,34.68,34.64,34.64,79635.0,31.5381,31.5472,31.5108,31.5108,79635.0
2018-09-13 10:05:00,34.64,34.66,34.63,34.64,91095.0,31.5108,31.529,31.5017,31.5108,91095.0
2018-09-13 10:10:00,34.64,34.67,34.64,34.66,96077.0,31.5108,31.5381,31.5108,31.529,96077.0
2018-09-13 10:15:00,34.66,34.67,34.52,34.58,277270.0,31.529,31.5381,31.4016,31.4562,277270.0
2018-09-13 10:20:00,34.58,34.61,34.51,34.57,173291.0,31.4562,31.4835,31.3925,31.4471,173291.0
2018-09-13 10:25:00,34.57,34.59,34.53,34.55,104142.0,31.4471,31.4653,31.4107,31.4289,104142.0
2018-09-13 10:30:00,34.55,34.58,34.53,34.57,135866.0,31.4289,31.4562,31.4107,31.4471,135866.0
2018-09-13 10:35:00,34.58,34.59,34.54,34.55,212870.0,31.4562,31.4653,31.4198,31.4289,212870.0
2018-09-13 10:40:00,34.55,34.56,34.51,34.56,119246.0,31.4289,31.438,31.3925,31.438,119246.0
2018-09-13 10:45:00,34.56,34.6,34.55,34.58,85927.0,31.438,31.4744,31.4289,31.4562,85927.0
2018-09-13 10:50:00,34.58,34.6,34.55,34.58,123932.0,31.4562,31.4744,31.4289,31.4562,123932.0
2018-09-13 10:55:00,34.58,34.58,34.54,34.56,192225.0,31.4562,31.4562,31.4198,31.438,192225.0
2018-09-13 11:00:00,34.55,34.56,34.5,34.53,116916.0,31.4289,31.438,31.3834,31.4107,116916.0
2018-09-13 11:05:00,34.52,34.59,34.52,34.57,97800.0,31.4016,31.4653,31.4016,31.4471,97800.0
2018-09-13 11:10:00,34.58,34.59,34.56,34.57,35620.0,31.4562,31.4653,31.438,31.4471,35620.0
2018-09-13 11:15:00,34.56,34.58,34.55,34.56,58068.0,31.438,31.4562,31.4289,31.438,58068.0
2018-09-13 11:20:00,34.56,34.57,34.52,34.55,84294.0,31.438,31.4471,31.4016,31.4289,84294.0
2018-09-13 11:25:00,34.54,34.55,34.51,34.52,70323.0,31.4198,31.4289,31.3925,31.4016,70323.0
2018-09-13 11:30:00,34.52,34.52,34.46,34.48,163905.0,31.4016,31.4016,31.347,31.3652,163905.0
2018-09-13 11:35:00,34.48,34.51,34.47,34.51,24000.0,31.3652,31.3925,31.3561,31.3925,24000.0
2018-09-13 11:40:00,34.51,34.51,34.49,34.5,15985.0,31.3925,31.3925,31.3743,31.3834,15985.0
2018-09-13 11:45:00,34.49,34.53,34.48,34.51,42966.0,31.3743,31.4107,31.3652,31.3925,42966.0
2018-09-13 11:50:00,34.52,34.54,34.51,34.54,24324.0,31.4016,31.4198,31.3925,31.4198,24324.0
2018-09-13 11:55:00,34.54,34.56,34.53,34.55,47575.0,31.4198,31.438,31.4107,31.4289,47575.0
2018-09-13 12:00:00,34.56,34.58,34.55,34.57,29545.0,31.438,31.4562,31.4289,31.4471,29545.0
2018-09-13 12:05:00,34.57,34.58,34.55,34.58,48126.0,31.4471,31.4562,31.4289,31.4562,48126.0
2018-09-13 12:10:00,34.58,34.58,34.57,34.58,23173.0,31.4562,31.4562,31.4471,31.4562,23173.0
2018-09-13 12:15:00,34.58,34.6,34.56,34.59,86269.0,31.4562,31.4744,31.438,31.4653,86269.0
2018-09-13 12:20:00,34.59,34.64,34.59,34.63,104230.0,31.4653,31.5108,31.4653,31.5017,104230.0
2018-09-13 12:25:00,34.63,34.64,34.61,34.63,29992.0,31.5017,31.5108,31.4835,31.5017,29992.0
2018-09-13 12:30:00,34.64,34.65,34.63,34.64,73624.0,31.5108,31.5199,31.5017,31.5108,73624.0
2018-09-13 12:35:00,34.64,34.66,34.63,34.65,69822.0,31.5108,31.529,31.5017,31.5199,69822.0
2018-09-13 12:40:00,34.65,34.66,34.64,34.65,20136.0,31.5199,31.529,31.5108,31.5199,20136.0
2018-09-13 12:45:00,34.64,34.66,34.63,34.66,40067.0,31.5108,31.529,31.5017,31.529,40067.0
2018-09-13 12:50:00,34.66,34.66,34.63,34.65,90968.0,31.529,31.529,31.5017,31.5199,90968.0
2018-09-13 12:55:00,34.65,34.65,34.64,34.65,32638.0,31.5199,31.5199,31.5108,31.5199,32638.0
2018-09-13 13:00:00,34.65,34.67,34.64,34.66,74011.0,31.5199,31.5381,31.5108,31.529,74011.0
2018-09-13 13:05:00,34.66,34.67,34.65,34.66,38687.0,31.529,31.5381,31.5199,31.529,38687.0
2018-09-13 13:10:00,34.65,34.66,34.64,34.66,24713.0,31.5199,31.529,31.5108,31.529,24713.0
2018-09-13 13:15:00,34.66,34.66,34.64,34.66,18045.0,31.529,31.529,31.5108,31.529,18045.0
2018-09-13 13:20:00,34.66,34.67,34.64,34.66,19703.0,31.529,31.5381,31.5108,31.529,19703.0
2018-09-13 13:25:00,34.67,34.67,34.66,34.67,9800.0,31.5381,31.5381,31.529,31.5381,9800.0
2018-09-13 13:30:00,34.67,34.69,34.67,34.69,23190.0,31.5381,31.5563,31.5381,31.5563,23190.0
2018-09-13 13:35:00,34.68,34.7,34.67,34.69,28392.0,31.5472,31.5654,31.5381,31.5563,28392.0
2018-09-13 13:40:00,34.69,34.7,34.68,34.7,14900.0,31.5563,31.5654,31.5472,31.5654,14900.0
2018-09-13 13:45:00,34.69,34.7,34.69,34.69,29829.0,31.5563,31.5654,31.5563,31.5563,29829.0
2018-09-13 13:50:00,34.69,34.71,34.69,34.7,16951.0,31.5563,31.5745,31.5563,31.5654,16951.0
2018-09-13 13:55:00,34.7,34.71,34.69,34.7,11488.0,31.5654,31.5745,31.5563,31.5654,11488.0
2018-09-13 14:00:00,34.7,34.7,34.69,34.7,67317.0,31.5654,31.5654,31.5563,31.5654,67317.0
2018-09-13 14:05:00,34.7,34.72,34.69,34.71,32906.0,31.5654,31.5836,31.5563,31.5745,32906.0
2018-09-13 14:10:00,34.71,34.72,34.69,34.7,31124.0,31.5745,31.5836,31.5563,31.5654,31124.0
2018-09-13 14:15:00,34.7,34.71,34.68,34.69,42045.0,31.5654,31.5745,31.5472,31.5563,42045.0
2018-09-13 14:20:00,34.69,34.71,34.68,34.71,15638.0,31.5563,31.5745,31.5472,31.5745,15638.0
2018-09-13 14:25:00,34.71,34.72,34.7,34.71,16015.0,31.5745,31.5836,31.5654,31.5745,16015.0
2018-09-13 14:30:00,34.71,34.72,34.7,34.7,11302.0,31.5745,31.5836,31.5654,31.5654,11302.0
2018-09-13 14:35:00,34.71,34.73,34.71,34.73,20912.0,31.5745,31.5927,31.5745,31.5927,20912.0
2018-09-13 14:40:00,34.73,34.74,34.72,34.73,25052.0,31.5927,31.6017,31.5836,31.5927,25052.0
2018-09-13 14:45:00,34.73,34.74,34.72,34.73,13711.0,31.5927,31.6017,31.5836,31.5927,13711.0
2018-09-13 14:50:00,34.73,34.74,34.71,34.72,55289.0,31.5927,31.6017,31.5745,31.5836,55289.0
2018-09-13 14:55:00,34.72,34.73,34.71,34.73,54647.0,31.5836,31.5927,31.5745,31.5927,54647.0
2018-09-13 15:00:00,34.73,34.74,34.71,34.72,31204.0,31.5927,31.6017,31.5745,31.5836,31204.0
2018-09-13 15:05:00,34.71,34.71,34.68,34.68,59981.0,31.5745,31.5745,31.5472,31.5472,59981.0
2018-09-13 15:10:00,34.68,34.7,34.67,34.69,44005.0,31.5472,31.5654,31.5381,31.5563,44005.0
2018-09-13 15:15:00,34.68,34.69,34.67,34.68,17414.0,31.5472,31.5563,31.5381,31.5472,17414.0
2018-09-13 15:20:00,34.67,34.68,34.66,34.68,21477.0,31.5381,31.5472,31.529,31.5472,21477.0
2018-09-13 15:25:00,34.68,34.68,34.67,34.68,19575.0,31.5472,31.5472,31.5381,31.5472,19575.0
2018-09-13 15:30:00,34.68,34.68,34.64,34.66,39079.0,31.5472,31.5472,31.5108,31.529,39079.0
2018-09-13 15:35:00,34.66,34.66,34.64,34.65,35971.0,31.529,31.529,31.5108,31.5199,35971.0
2018-09-13 15:40:00,34.65,34.65,34.64,34.65,33442.0,31.5199,31.5199,31.5108,31.5199,33442.0
2018-09-13 15:45:00,34.64,34.65,34.62,34.65,53593.0,31.5108,31.5199,31.4926,31.5199,53593.0
2018-09-13 15:50:00,34.65,34.66,34.64,34.65,63346.0,31.5199,31.529,31.5108,31.5199,63346.0
2018-09-13 15:55:00,34.66,34.69,34.65,34.66,310457.0,31.529,31.5563,31.5199,31.529,310457.0
2018-09-14 09:30:00,34.75,34.77,34.66,34.69,132099.0,31.6108,31.629,31.529,31.5563,132099.0
2018-09-14 09:35:00,34.69,34.73,34.68,34.72,126296.0,31.5563,31.5927,31.5472,31.5836,126296.0
2018-09-14 09:40:00,34.72,34.76,34.71,34.74,110593.0,31.5836,31.6199,31.5745,31.6017,110593.0
2018-09-14 09:45:00,34.74,34.75,34.7,34.7,108009.0,31.6017,31.6108,31.5654,31.5654,108009.0
2018-09-14 09:50:00,34.71,34.72,34.67,34.68,81617.0,31.5745,31.5836,31.5381,31.5472,81617.0
2018-09-14 09:55:00,34.68,34.69,34.66,34.66,69729.0,31.5472,31.5563,31.529,31.529,69729.0
2018-09-14 10:00:00,34.66,34.67,34.63,34.64,51534.0,31.529,31.5381,31.5017,31.5108,51534.0
2018-09-14 10:05:00,34.65,34.65,34.6,34.62,45044.0,31.5199,31.5199,31.4744,31.4926,45044.0
2018-09-14 10:10:00,34.61,34.62,34.59,34.6,37279.0,31.4835,31.4926,31.4653,31.4744,37279.0
2018-09-14 10:15:00,34.61,34.62,34.6,34.6,41607.0,31.4835,31.4926,31.4744,31.4744,41607.0
2018-09-14 10:20:00,34.6,34.62,34.59,34.59,44774.0,31.4744,31.4926,31.4653,31.4653,44774.0
2018-09-14 10:25:00,34.59,34.61,34.58,34.61,34807.0,31.4653,31.4835,31.4562,31.4835,34807.0
2018-09-14 10:30:00,34.61,34.63,34.61,34.63,60221.0,31.4835,31.5017,31.4835,31.5017,60221.0
2018-09-14 10:35:00,34.63,34.65,34.62,34.63,106669.0,31.5017,31.5199,31.4926,31.5017,106669.0
2018-09-14 10:40:00,34.64,34.67,34.63,34.66,107417.0,31.5108,31.5381,31.5017,31.529,107417.0
2018-09-14 10:45:00,34.66,34.67,34.65,34.66,29532.0,31.529,31.5381,31.5199,31.529,29532.0
2018-09-14 10:50:00,34.65,34.7,34.64,34.7,79151.0,31.5199,31.5654,31.5108,31.5654,79151.0
2018-09-14 10:55:00,34.7,34.72,34.7,34.71,40589.0,31.5654,31.5836,31.5654,31.5745,40589.0
2018-09-14 11:00:00,34.71,34.75,34.7,34.73,129065.0,31.5745,31.6108,31.5654,31.5927,129065.0
2018-09-14 11:05:00,34.73,34.76,34.73,34.74,47786.0,31.5927,31.6199,31.5927,31.6017,47786.0
2018-09-14 11:10:00,34.74,34.75,34.71,34.73,76740.0,31.6017,31.6108,31.5745,31.5927,76740.0
2018-09-14 11:15:00,34.73,34.75,34.73,34.74,101216.0,31.5927,31.6108,31.5927,31.6017,101216.0
2018-09-14 11:20:00,34.75,34.77,34.73,34.76,43605.0,31.6108,31.629,31.5927,31.6199,43605.0
2018-09-14 11:25:00,34.76,34.77,34.75,34.76,22420.0,31.6199,31.629,31.6108,31.6199,22420.0
2018-09-14 11:30:00,34.77,34.77,34.74,34.76,29051.0,31.629,31.629,31.6017,31.6199,29051.0
2018-09-14 11:35:00,34.76,34.76,34.74,34.75,43487.0,31.6199,31.6199,31.6017,31.6108,43487.0
2018-09-14 11:40:00,34.75,34.77,34.74,34.76,31887.0,31.6108,31.629,31.6017,31.6199,31887.0
2018-09-14 11:45:00,34.76,34.78,34.76,34.77,48029.0,31.6199,31.6381,31.6199,31.629,48029.0
2018-09-14 11:50:00,34.77,34.77,34.73,34.74,26880.0,31.629,31.629,31.5927,31.6017,26880.0
2018-09-14 11:55:00,34.74,34.75,34.71,34.73,43997.0,31.6017,31.6108,31.5745,31.5927,43997.0
2018-09-14 12:00:00,34.73,34.73,34.57,34.62,435161.0,31.5927,31.5927,31.4471,31.4926,435161.0
2018-09-14 12:05:00,34.62,34.63,34.54,34.63,163836.0,31.4926,31.5017,31.4198,31.5017,163836.0
2018-09-14 12:10:00,34.63,34.65,34.59,34.64,73142.0,31.5017,31.5199,31.4653,31.5108,73142.0
2018-09-14 12:15:00,34.63,34.65,34.6,34.61,42412.0,31.5017,31.5199,31.4744,31.4835,42412.0
2018-09-14 12:20:00,34.61,34.62,34.51,34.52,157888.0,31.4835,31.4926,31.3925,31.4016,157888.0
2018-09-14 12:25:00,34.52,34.58,34.5,34.55,79363.0,31.4016,31.4562,31.3834,31.4289,79363.0
2018-09-14 12:30:00,34.55,34.57,34.52,34.53,41977.0,31.4289,31.4471,31.4016,31.4107,41977.0
2018-09-14 12:35:00,34.53,34.53,34.5,34.52,56658.0,31.4107,31.4107,31.3834,31.4016,56658.0
2018-09-14 12:40:00,34.53,34.56,34.53,34.56,35142.0,31.4107,31.438,31.4107,31.438,35142.0
2018-09-14 12:45:00,34.55,34.56,34.53,34.56,29318.0,31.4289,31.438,31.4107,31.438,29318.0
2018-09-14 12:50:00,34.55,34.58,34.54,34.55,45282.0,31.4289,31.4562,31.4198,31.4289,45282.0
2018-09-14 12:55:00,34.56,34.57,34.54,34.55,29894.0,31.438,31.4471,31.4198,31.4289,29894.0
2018-09-14 13:00:00,34.55,34.56,34.53,34.55,32795.0,31.4289,31.438,31.4107,31.4289,32795.0
2018-09-14 13:05:00,34.55,34.57,34.53,34.53,38938.0,31.4289,31.4471,31.4107,31.4107,38938.0
2018-09-14 13:10:00,34.52,34.56,34.52,34.55,27700.0,31.4016,31.438,31.4016,31.4289,27700.0
2018-09-14 13:15:00,34.55,34.59,34.55,34.58,45588.0,31.4289,31.4653,31.4289,31.4562,45588.0
2018-09-14 13:20:00,34.58,34.6,34.58,34.58,32752.0,31.4562,31.4744,31.4562,31.4562,32752.0
2018-09-14 13:25:00,34.58,34.61,34.58,34.59,33612.0,31.4562,31.4835,31.4562,31.4653,33612.0
2018-09-14 13:30:00,34.59,34.61,34.59,34.6,43358.0,31.4653,31.4835,31.4653,31.4744,43358.0
2018-09-14 13:35:00,34.6,34.61,34.59,34.59,26794.0,31.4744,31.4835,31.4653,31.4653,26794.0
2018-09-14 13:40:00,34.59,34.6,34.58,34.6,37594.0,31.4653,31.4744,31.4562,31.4744,37594.0
2018-09-14 13:45:00,34.59,34.59,34.57,34.59,42918.0,31.4653,31.4653,31.4471,31.4653,42918.0
2018-09-14 13:50:00,34.59,34.61,34.59,34.6,20911.0,31.4653,31.4835,31.4653,31.4744,20911.0
2018-09-14 13:55:00,34.6,34.61,34.59,34.6,22802.0,31.4744,31.4835,31.4653,31.4744,22802.0
2018-09-14 14:00:00,34.6,34.61,34.58,34.58,102986.0,31.4744,31.4835,31.4562,31.4562,102986.0
2018-09-14 14:05:00,34.58,34.58,34.56,34.58,20990.0,31.4562,31.4562,31.438,31.4562,20990.0
2018-09-14 14:10:00,34.58,34.58,34.56,34.57,24109.0,31.4562,31.4562,31.438,31.4471,24109.0
2018-09-14 14:15:00,34.56,34.57,34.56,34.56,31878.0,31.438,31.4471,31.438,31.438,31878.0
2018-09-14 14:20:00,34.57,34.59,34.56,34.59,36242.0,31.4471,31.4653,31.438,31.4653,36242.0
2018-09-14 14:25:00,34.59,34.59,34.56,34.57,29646.0,31.4653,31.4653,31.438,31.4471,29646.0
2018-09-14 14:30:00,34.57,34.58,34.55,34.58,39896.0,31.4471,31.4562,31.4289,31.4562,39896.0
2018-09-14 14:35:00,34.58,34.6,34.57,34.59,37539.0,31.4562,31.4744,31.4471,31.4653,37539.0
2018-09-14 14:40:00,34.58,34.59,34.57,34.58,13216.0,31.4562,31.4653,31.4471,31.4562,13216.0
2018-09-14 14:45:00,34.58,34.6,34.57,34.59,30564.0,31.4562,31.4744,31.4471,31.4653,30564.0
2018-09-14 14:50:00,34.59,34.61,34.58,34.6,33705.0,31.4653,31.4835,31.4562,31.4744,33705.0
2018-09-14 14:55:00,34.61,34.61,34.59,34.61,19467.0,31.4835,31.4835,31.4653,31.4835,19467.0
2018-09-14 15:00:00,34.6,34.63,34.6,34.6,40988.0,31.4744,31.5017,31.4744,31.4744,40988.0
2018-09-14 15:05:00,34.6,34.63,34.6,34.63,15967.0,31.4744,31.5017,31.4744,31.5017,15967.0
2018-09-14 15:10:00,34.62,34.63,34.59,34.61,40115.0,31.4926,31.5017,31.4653,31.4835,40115.0
2018-09-14 15:15:00,34.61,34.63,34.6,34.63,29187.0,31.4835,31.5017,31.4744,31.5017,29187.0
2018-09-14 15:20:00,34.62,34.62,34.59,34.59,21540.0,31.4926,31.4926,31.4653,31.4653,21540.0
2018-09-14 15:25:00,34.6,34.6,34.58,34.59,45690.0,31.4744,31.4744,31.4562,31.4653,45690.0
2018-09-14 15:30:00,34.59,34.62,34.59,34.61,35002.0,31.4653,31.4926,31.4653,31.4835,35002.0
2018-09-14 15:35:00,34.61,34.63,34.59,34.63,39209.0,31.4835,31.5017,31.4653,31.5017,39209.0
2018-09-14 15:40:00,34.63,34.63,34.59,34.6,52771.0,31.5017,31.5017,31.4653,31.4744,52771.0
2018-09-14 15:45:00,34.6,34.61,34.57,34.58,106833.0,31.4744,31.4835,31.4471,31.4562,106833.0
2018-09-14 15:50:00,34.58,34.58,34.57,34.57,54949.0,31.4562,31.4562,31.4471,31.4471,54949.0
2018-09-14 15:55:00,34.58,34.58,34.54,34.55,296498.0,31.4562,31.4562,31.4198,31.4289,296498.0
2018-09-17 09:30:00,34.06,34.06,34.04,34.04,92470.0,30.9832,30.9832,30.965,30.965,92470.0
2018-09-17 09:35:00,34.04,34.06,34.03,34.04,63470.0,30.965,30.9832,30.9559,30.965,63470.0
2018-09-17 09:40:00,34.05,34.05,34.01,34.02,150829.0,30.9741,30.9741,30.9377,30.9468,150829.0
2018-09-17 09:45:00,34.02,34.04,34.02,34.02,48852.0,30.9468,30.965,30.9468,30.9468,48852.0
2018-09-17 09:50:00,34.03,34.05,34.02,34.04,51787.0,30.9559,30.9741,30.9468,30.965,51787.0
2018-09-17 09:55:00,34.04,34.09,34.03,34.07,59539.0,30.965,31.0105,30.9559,30.9923,59539.0
2018-09-17 10:00:00,34.08,34.08,34.04,34.06,87668.0,31.0014,31.0014,30.965,30.9832,87668.0
2018-09-17 10:05:00,34.06,34.06,34.02,34.05,144730.0,30.9832,30.9832,30.9468,30.9741,144730.0
2018-09-17 10:10:00,34.05,34.11,34.05,34.09,106417.0,30.9741,31.0287,30.9741,31.0105,106417.0
2018-09-17 10:15:00,34.08,34.09,34.06,34.06,69118.0,31.0014,31.0105,30.9832,30.9832,69118.0
2018-09-17 10:20:00,34.06,34.07,34.04,34.04,53295.0,30.9832,30.9923,30.965,30.965,53295.0
2018-09-17 10:25:00,34.05,34.06,34.04,34.04,51930.0,30.9741,30.9832,30.965,30.965,51930.0
2018-09-17 10:30:00,34.04,34.04,34.01,34.02,92632.0,30.965,30.965,30.9377,30.9468,92632.0
2018-09-17 10:35:00,34.02,34.03,34.01,34.02,36199.0,30.9468,30.9559,30.9377,30.9468,36199.0
2018-09-17 10:40:00,34.02,34.04,34.02,34.03,37445.0,30.9468,30.965,30.9468,30.9559,37445.0
2018-09-17 10:45:00,34.03,34.05,34.01,34.02,42870.0,30.9559,30.9741,30.9377,30.9468,42870.0
2018-09-17 10:50:00,34.02,34.02,33.97,33.98,44559.0,30.9468,30.9468,30.9013,30.9104,44559.0
2018-09-17 10:55:00,33.98,33.99,33.96,33.97,46483.0,30.9104,30.9195,30.8922,30.9013,46483.0
2018-09-17 11:00:00,33.97,33.98,33.96,33.98,29498.0,30.9013,30.9104,30.8922,30.9104,29498.0
2018-09-17 11:05:00,33.98,34.0,33.97,34.0,41110.0,30.9104,30.9286,30.9013,30.9286,41110.0
2018-09-17 11:10:00,34.0,34.0,33.98,34.0,74332.0,30.9286,30.9286,30.9104,30.9286,74332.0
2018-09-17 11:15:00,34.0,34.01,33.99,33.99,22121.0,30.9286,30.9377,30.9195,30.9195,22121.0
2018-09-17 11:20:00,34.0,34.01,33.97,34.01,46971.0,30.9286,30.9377,30.9013,30.9377,46971.0
2018-09-17 11:25:00,34.01,34.03,34.0,34.02,117953.0,30.9377,30.9559,30.9286,30.9468,117953.0
2018-09-17 11:30:00,34.02,34.03,34.01,34.03,47296.0,30.9468,30.9559,30.9377,30.9559,47296.0
2018-09-17 11:35:00,34.03,34.05,34.03,34.05,18618.0,30.9559,30.9741,30.9559,30.9741,18618.0
2018-09-17 11:40:00,34.04,34.05,34.03,34.04,24868.0,30.965,30.9741,30.9559,30.965,24868.0
2018-09-17 11:45:00,34.03,34.03,34.0,34.02,21094.0,30.9559,30.9559,30.9286,30.9468,21094.0
2018-09-17 11:50:00,34.02,34.05,34.02,34.03,19369.0,30.9468,30.9741,30.9468,30.9559,19369.0
2018-09-17 11:55:00,34.04,34.04,34.02,34.02,6900.0,30.965,30.965,30.9468,30.9468,6900.0
2018-09-17 12:00:00,34.03,34.04,34.03,34.04,12551.0,30.9559,30.965,30.9559,30.965,12551.0
2018-09-17 12:05:00,34.03,34.03,34.02,34.02,7555.0,30.9559,30.9559,30.9468,30.9468,7555.0
2018-09-17 12:10:00,34.02,34.04,34.02,34.02,22348.0,30.9468,30.965,30.9468,30.9468,22348.0
2018-09-17 12:15:00,34.02,34.04,34.02,34.04,9879.0,30.9468,30.965,30.9468,30.965,9879.0
2018-09-17 12:20:00,34.04,34.05,34.03,34.05,15495.0,30.965,30.9741,30.9559,30.9741,15495.0
2018-09-17 12:25:00,34.05,34.05,34.04,34.04,7472.0,30.9741,30.9741,30.965,30.965,7472.0
2018-09-17 12:30:00,34.03,34.03,34.01,34.01,6119.0,30.9559,30.9559,30.9377,30.9377,6119.0
2018-09-17 12:35:00,34.02,34.02,34.01,34.02,6974.0,30.9468,30.9468,30.9377,30.9468,6974.0
2018-09-17 12:40:00,34.01,34.02,34.01,34.02,4649.0,30.9377,30.9468,30.9377,30.9468,4649.0
2018-09-17 12:45:00,34.02,34.02,34.0,34.02,257711.0,30.9468,30.9468,30.9286,30.9468,257711.0
2018-09-17 12:50:00,34.02,34.02,33.98,33.98,19483.0,30.9468,30.9468,30.9104,30.9104,19483.0
2018-09-17 12:55:00,33.98,34.03,33.98,34.02,65188.0,30.9104,30.9559,30.9104,30.9468,65188.0
2018-09-17 13:00:00,34.02,34.04,34.01,34.01,16505.0,30.9468,30.965,30.9377,30.9377,16505.0
2018-09-17 13:05:00,34.01,34.03,34.0,34.02,13414.0,30.9377,30.9559,30.9286,30.9468,13414.0
2018-09-17 13:10:00,34.02,34.03,34.0,34.0,31177.0,30.9468,30.9559,30.9286,30.9286,31177.0
2018-09-17 13:15:00,34.0,34.01,33.99,34.01,9566.0,30.9286,30.9377,30.9195,30.9377,9566.0
2018-09-17 13:20:00,34.01,34.02,33.98,33.99,26450.0,30.9377,30.9468,30.9104,30.9195,26450.0
2018-09-17 13:25:00,33.98,34.0,33.98,34.0,9985.0,30.9104,30.9286,30.9104,30.9286,9985.0
2018-09-17 13:30:00,34.0,34.0,33.98,33.98,20519.0,30.9286,30.9286,30.9104,30.9104,20519.0
2018-09-17 13:35:00,33.98,33.98,33.96,33.97,23700.0,30.9104,30.9104,30.8922,30.9013,23700.0
2018-09-17 13:40:00,33.98,33.99,33.97,33.97,16124.0,30.9104,30.9195,30.9013,30.9013,16124.0
2018-09-17 13:45:00,33.97,33.97,33.95,33.97,21484.0,30.9013,30.9013,30.8831,30.9013,21484.0
2018-09-17 13:50:00,33.97,34.0,33.97,34.0,14568.0,30.9013,30.9286,30.9013,30.9286,14568.0
2018-09-17 13:55:00,34.0,34.0,33.98,33.99,37602.0,30.9286,30.9286,30.9104,30.9195,37602.0
2018-09-17 14:00:00,33.99,34.0,33.99,33.99,20851.0,30.9195,30.9286,30.9195,30.9195,20851.0
2018-09-17 14:05:00,34.0,34.0,33.99,34.0,3800.0,30.9286,30.9286,30.9195,30.9286,3800.0
2018-09-17 14:10:00,33.99,34.0,33.98,33.99,17350.0,30.9195,30.9286,30.9104,30.9195,17350.0
2018-09-17 14:15:00,33.99,33.99,33.98,33.98,5200.0,30.9195,30.9195,30.9104,30.9104,5200.0
2018-09-17 14:20:00,33.98,34.0,33.98,33.98,24853.0,30.9104,30.9286,30.9104,30.9104,24853.0
2018-09-17 14:25:00,33.99,34.0,33.97,33.98,18992.0,30.9195,30.9286,30.9013,30.9104,18992.0
2018-09-17 14:30:00,33.97,33.98,33.96,33.97,124848.0,30.9013,30.9104,30.8922,30.9013,124848.0
2018-09-17 14:35:00,33.97,33.97,33.96,33.97,19779.0,30.9013,30.9013,30.8922,30.9013,19779.0
2018-09-17 14:40:00,33.97,33.97,33.96,33.96,8682.0,30.9013,30.9013,30.8922,30.8922,8682.0
2018-09-17 14:45:00,33.96,33.96,33.95,33.95,35783.0,30.8922,30.8922,30.8831,30.8831,35783.0
2018-09-17 14:50:00,33.95,33.96,33.95,33.96,11290.0,30.8831,30.8922,30.8831,30.8922,11290.0
2018-09-17 14:55:00,33.96,33.97,33.92,33.94,80374.0,30.8922,30.9013,30.8558,30.874,80374.0
2018-09-17 15:00:00,33.94,33.96,33.93,33.94,31376.0,30.874,30.8922,30.8649,30.874,31376.0
2018-09-17 15:05:00,33.95,33.97,33.93,33.95,90209.0,30.8831,30.9013,30.8649,30.8831,90209.0
2018-09-17 15:10:00,33.95,33.95,33.92,33.92,34122.0,30.8831,30.8831,30.8558,30.8558,34122.0
2018-09-17 15:15:00,33.93,33.94,33.91,33.92,42069.0,30.8649,30.874,30.8467,30.8558,42069.0
2018-09-17 15:20:00,33.92,33.92,33.89,33.92,64442.0,30.8558,30.8558,30.8285,30.8558,64442.0
2018-09-17 15:25:00,33.92,33.92,33.91,33.91,17222.0,30.8558,30.8558,30.8467,30.8467,17222.0
2018-09-17 15:30:00,33.91,33.92,33.89,33.9,120048.0,30.8467,30.8558,30.8285,30.8376,120048.0
2018-09-17 15:35:00,33.91,33.91,33.9,33.91,55555.0,30.8467,30.8467,30.8376,30.8467,55555.0
2018-09-17 15:40:00,33.9,33.91,33.88,33.9,71257.0,30.8376,30.8467,30.8194,30.8376,71257.0
2018-09-17 15:45:00,33.89,33.91,33.89,33.91,132690.0,30.8285,30.8467,30.8285,30.8467,132690.0
2018-09-17 15:50:00,33.91,33.91,33.86,33.86,142815.0,30.8467,30.8467,30.8012,30.8012,142815.0
2018-09-17 15:55:00,33.86,33.88,33.86,33.88,354005.0,30.8012,30.8194,30.8012,30.8194,354005.0
2018-09-18 09:30:00,33.51,33.68,33.51,33.68,178525.0,30.4829,30.6375,30.4829,30.6375,178525.0
2018-09-18 09:35:00,33.68,33.69,33.64,33.66,113804.0,30.6375,30.6466,30.6011,30.6193,113804.0
2018-09-18 09:40:00,33.66,33.67,33.62,33.64,125317.0,30.6193,30.6284,30.5829,30.6011,125317.0
2018-09-18 09:45:00,33.64,33.64,33.63,33.63,25130.0,30.6011,30.6011,30.592,30.592,25130.0
2018-09-18 09:50:00,33.64,33.64,33.6,33.61,98431.0,30.6011,30.6011,30.5647,30.5738,98431.0
2018-09-18 09:55:00,33.6,33.62,33.6,33.61,30594.0,30.5647,30.5829,30.5647,30.5738,30594.0
2018-09-18 10:00:00,33.61,33.61,33.55,33.55,68855.0,30.5738,30.5738,30.5192,30.5192,68855.0
2018-09-18 10:05:00,33.55,33.56,33.51,33.52,103540.0,30.5192,30.5283,30.4829,30.492,103540.0
2018-09-18 10:10:00,33.52,33.57,33.51,33.57,57390.0,30.492,30.5374,30.4829,30.5374,57390.0
2018-09-18 10:15:00,33.57,33.59,33.57,33.59,37206.0,30.5374,30.5556,30.5374,30.5556,37206.0
2018-09-18 10:20:00,33.59,33.6,33.58,33.58,34584.0,30.5556,30.5647,30.5465,30.5465,34584.0
2018-09-18 10:25:00,33.58,33.59,33.58,33.59,33023.0,30.5465,30.5556,30.5465,30.5556,33023.0
2018-09-18 10:30:00,33.59,33.61,33.59,33.61,124652.0,30.5556,30.5738,30.5556,30.5738,124652.0
2018-09-18 10:35:00,33.61,33.63,33.6,33.63,53538.0,30.5738,30.592,30.5647,30.592,53538.0
2018-09-18 10:40:00,33.63,33.64,33.61,33.64,49543.0,30.592,30.6011,30.5738,30.6011,49543.0
2018-09-18 10:45:00,33.64,33.65,33.63,33.64,29948.0,30.6011,30.6102,30.592,30.6011,29948.0
2018-09-18 10:50:00,33.64,33.66,33.64,33.65,57721.0,30.6011,30.6193,30.6011,30.6102,57721.0
2018-09-18 10:55:00,33.65,33.68,33.64,33.68,81917.0,30.6102,30.6375,30.6011,30.6375,81917.0
2018-09-18 11:00:00,33.68,33.69,33.65,33.66,78565.0,30.6375,30.6466,30.6102,30.6193,78565.0
2018-09-18 11:05:00,33.66,33.68,33.65,33.67,58181.0,30.6193,30.6375,30.6102,30.6284,58181.0
2018-09-18 11:10:00,33.66,33.67,33.66,33.67,16062.0,30.6193,30.6284,30.6193,30.6284,16062.0
2018-09-18 11:15:00,33.66,33.69,33.66,33.68,31891.0,30.6193,30.6466,30.6193,30.6375,31891.0
2018-09-18 11:20:00,33.68,33.69,33.65,33.66,33660.0,30.6375,30.6466,30.6102,30.6193,33660.0
2018-09-18 11:25:00,33.66,33.69,33.66,33.69,24305.0,30.6193,30.6466,30.6193,30.6466,24305.0
2018-09-18 11:30:00,33.69,33.69,33.66,33.66,18009.0,30.6466,30.6466,30.6193,30.6193,18009.0
2018-09-18 11:35:00,33.66,33.67,33.65,33.66,31970.0,30.6193,30.6284,30.6102,30.6193,31970.0
2018-09-18 11:40:00,33.66,33.68,33.65,33.67,53094.0,30.6193,30.6375,30.6102,30.6284,53094.0
2018-09-18 11:45:00,33.66,33.68,33.66,33.68,10023.0,30.6193,30.6375,30.6193,30.6375,10023.0
2018-09-18 11:50:00,33.68,33.68,33.65,33.66,12330.0,30.6375,30.6375,30.6102,30.6193,12330.0
2018-09-18 11:55:00,33.66,33.68,33.66,33.67,17355.0,30.6193,30.6375,30.6193,30.6284,17355.0
2018-09-18 12:00:00,33.66,33.69,33.66,33.68,12145.0,30.6193,30.6466,30.6193,30.6375,12145.0
2018-09-18 12:05:00,33.67,33.68,33.66,33.66,25273.0,30.6284,30.6375,30.6193,30.6193,25273.0
2018-09-18 12:10:00,33.66,33.67,33.66,33.66,7873.0,30.6193,30.6284,30.6193,30.6193,7873.0
2018-09-18 12:15:00,33.66,33.67,33.66,33.67,10500.0,30.6193,30.6284,30.6193,30.6284,10500.0
2018-09-18 12:20:00,33.66,33.67,33.64,33.65,12986.0,30.6193,30.6284,30.6011,30.6102,12986.0
2018-09-18 12:25:00,33.64,33.65,33.64,33.65,6989.0,30.6011,30.6102,30.6011,30.6102,6989.0
2018-09-18 12:30:00,33.65,33.65,33.64,33.65,9111.0,30.6102,30.6102,30.6011,30.6102,9111.0
2018-09-18 12:35:00,33.65,33.66,33.64,33.65,14253.0,30.6102,30.6193,30.6011,30.6102,14253.0
2018-09-18 12:40:00,33.65,33.65,33.62,33.63,17836.0,30.6102,30.6102,30.5829,30.592,17836.0
2018-09-18 12:45:00,33.62,33.63,33.61,33.62,35723.0,30.5829,30.592,30.5738,30.5829,35723.0
2018-09-18 12:50:00,33.62,33.63,33.62,33.62,6606.0,30.5829,30.592,30.5829,30.5829,6606.0
2018-09-18 12:55:00,33.63,33.65,33.62,33.62,32541.0,30.592,30.6102,30.5829,30.5829,32541.0
2018-09-18 13:00:00,33.62,33.63,33.62,33.63,17766.0,30.5829,30.592,30.5829,30.592,17766.0
2018-09-18 13:05:00,33.63,33.64,33.62,33.64,7100.0,30.592,30.6011,30.5829,30.6011,7100.0
2018-09-18 13:10:00,33.65,33.66,33.64,33.66,6685.0,30.6102,30.6193,30.6011,30.6193,6685.0
2018-09-18 13:15:00,33.66,33.66,33.65,33.66,7269.0,30.6193,30.6193,30.6102,30.6193,7269.0
2018-09-18 13:20:00,33.66,33.66,33.64,33.64,4339.0,30.6193,30.6193,30.6011,30.6011,4339.0
2018-09-18 13:25:00,33.64,33.64,33.61,33.62,18659.0,30.6011,30.6011,30.5738,30.5829,18659.0
2018-09-18 13:30:00,33.62,33.63,33.61,33.62,19900.0,30.5829,30.592,30.5738,30.5829,19900.0
2018-09-18 13:35:00,33.62,33.63,33.61,33.63,11325.0,30.5829,30.592,30.5738,30.592,11325.0
2018-09-18 13:40:00,33.62,33.64,33.62,33.63,11603.0,30.5829,30.6011,30.5829,30.592,11603.0
2018-09-18 13:45:00,33.63,33.63,33.62,33.63,12600.0,30.592,30.592,30.5829,30.592,12600.0
2018-09-18 13:50:00,33.63,33.63,33.62,33.63,4964.0,30.592,30.592,30.5829,30.592,4964.0
2018-09-18 13:55:00,33.63,33.64,33.63,33.64,10174.0,30.592,30.6011,30.592,30.6011,10174.0
2018-09-18 14:00:00,33.64,33.65,33.63,33.65,11555.0,30.6011,30.6102,30.592,30.6102,11555.0
2018-09-18 14:05:00,33.65,33.65,33.64,33.65,9067.0,30.6102,30.6102,30.6011,30.6102,9067.0
2018-09-18 14:10:00,33.65,33.65,33.64,33.65,8739.0,30.6102,30.6102,30.6011,30.6102,8739.0
2018-09-18 14:15:00,33.65,33.66,33.64,33.66,16782.0,30.6102,30.6193,30.6011,30.6193,16782.0
2018-09-18 14:20:00,33.66,33.67,33.65,33.67,24129.0,30.6193,30.6284,30.6102,30.6284,24129.0
2018-09-18 14:25:00,33.67,33.69,33.67,33.68,64933.0,30.6284,30.6466,30.6284,30.6375,64933.0
2018-09-18 14:30:00,33.67,33.68,33.67,33.68,4741.0,30.6284,30.6375,30.6284,30.6375,4741.0
2018-09-18 14:35:00,33.67,33.68,33.65,33.66,14936.0,30.6284,30.6375,30.6102,30.6193,14936.0
2018-09-18 14:40:00,33.67,33.67,33.65,33.65,5050.0,30.6284,30.6284,30.6102,30.6102,5050.0
2018-09-18 14:45:00,33.65,33.66,33.64,33.64,22135.0,30.6102,30.6193,30.6011,30.6011,22135.0
2018-09-18 14:50:00,33.64,33.65,33.64,33.64,22373.0,30.6011,30.6102,30.6011,30.6011,22373.0
2018-09-18 14:55:00,33.65,33.65,33.64,33.65,12394.0,30.6102,30.6102,30.6011,30.6102,12394.0
2018-09-18 15:00:00,33.65,33.65,33.64,33.65,8014.0,30.6102,30.6102,30.6011,30.6102,8014.0
2018-09-18 15:05:00,33.65,33.66,33.64,33.66,43833.0,30.6102,30.6193,30.6011,30.6193,43833.0
2018-09-18 15:10:00,33.66,33.66,33.64,33.65,18614.0,30.6193,30.6193,30.6011,30.6102,18614.0
2018-09-18 15:15:00,33.65,33.65,33.64,33.65,9300.0,30.6102,30.6102,30.6011,30.6102,9300.0
2018-09-18 15:20:00,33.65,33.66,33.64,33.66,20025.0,30.6102,30.6193,30.6011,30.6193,20025.0
2018-09-18 15:25:00,33.66,33.66,33.65,33.66,12991.0,30.6193,30.6193,30.6102,30.6193,12991.0
2018-09-18 15:30:00,33.66,33.66,33.64,33.65,23050.0,30.6193,30.6193,30.6011,30.6102,23050.0
2018-09-18 15:35:00,33.64,33.67,33.64,33.66,44321.0,30.6011,30.6284,30.6011,30.6193,44321.0
2018-09-18 15:40:00,33.67,33.67,33.66,33.66,13766.0,30.6284,30.6284,30.6193,30.6193,13766.0
2018-09-18 15:45:00,33.66,33.67,33.63,33.65,55313.0,30.6193,30.6284,30.592,30.6102,55313.0
2018-09-18 15:50:00,33.65,33.66,33.64,33.66,45696.0,30.6102,30.6193,30.6011,30.6193,45696.0
2018-09-18 15:55:00,33.65,33.66,33.62,33.64,249416.0,30.6102,30.6193,30.5829,30.6011,249416.0
2018-09-19 09:30:00,33.83,33.85,33.75,33.83,87179.0,30.774,30.7921,30.7012,30.774,87179.0
2018-09-19 09:35:00,33.82,33.86,33.82,33.83,70933.0,30.7649,30.8012,30.7649,30.774,70933.0
2018-09-19 09:40:00,33.83,33.84,33.81,33.83,90325.0,30.774,30.783,30.7558,30.774,90325.0
2018-09-19 09:45:00,33.83,33.84,33.81,33.83,56803.0,30.774,30.783,30.7558,30.774,56803.0
2018-09-19 09:50:00,33.82,33.84,33.81,33.84,55800.0,30.7649,30.783,30.7558,30.783,55800.0
2018-09-19 09:55:00,33.83,33.85,33.82,33.85,57532.0,30.774,30.7921,30.7649,30.7921,57532.0
2018-09-19 10:00:00,33.85,33.88,33.85,33.88,46091.0,30.7921,30.8194,30.7921,30.8194,46091.0
2018-09-19 10:05:00,33.87,33.87,33.83,33.83,42183.0,30.8103,30.8103,30.774,30.774,42183.0
2018-09-19 10:10:00,33.83,33.84,33.82,33.82,65297.0,30.774,30.783,30.7649,30.7649,65297.0
2018-09-19 10:15:00,33.82,33.84,33.81,33.84,59967.0,30.7649,30.783,30.7558,30.783,59967.0
2018-09-19 10:20:00,33.83,33.86,33.82,33.84,77648.0,30.774,30.8012,30.7649,30.783,77648.0
2018-09-19 10:25:00,33.84,33.87,33.84,33.84,43036.0,30.783,30.8103,30.783,30.783,43036.0
2018-09-19 10:30:00,33.84,33.87,33.84,33.87,21050.0,30.783,30.8103,30.783,30.8103,21050.0
2018-09-19 10:35:00,33.87,33.89,33.86,33.88,36553.0,30.8103,30.8285,30.8012,30.8194,36553.0
2018-09-19 10:40:00,33.88,33.9,33.87,33.89,63572.0,30.8194,30.8376,30.8103,30.8285,63572.0
2018-09-19 10:45:00,33.89,33.91,33.88,33.9,11278.0,30.8285,30.8467,30.8194,30.8376,11278.0
2018-09-19 10:50:00,33.9,33.9,33.89,33.89,22384.0,30.8376,30.8376,30.8285,30.8285,22384.0
2018-09-19 10:55:00,33.89,33.9,33.88,33.89,17774.0,30.8285,30.8376,30.8194,30.8285,17774.0
2018-09-19 11:00:00,33.9,33.92,33.88,33.91,40059.0,30.8376,30.8558,30.8194,30.8467,40059.0
2018-09-19 11:05:00,33.91,33.94,33.9,33.94,115340.0,30.8467,30.874,30.8376,30.874,115340.0
2018-09-19 11:10:00,33.95,33.95,33.94,33.95,33940.0,30.8831,30.8831,30.874,30.8831,33940.0
2018-09-19 11:15:00,33.95,33.97,33.92,33.93,36069.0,30.8831,30.9013,30.8558,30.8649,36069.0
2018-09-19 11:20:00,33.93,33.95,33.91,33.93,118070.0,30.8649,30.8831,30.8467,30.8649,118070.0
2018-09-19 11:25:00,33.93,33.94,33.91,33.94,17151.0,30.8649,30.874,30.8467,30.874,17151.0
2018-09-19 11:30:00,33.94,33.94,33.92,33.94,36723.0,30.874,30.874,30.8558,30.874,36723.0
2018-09-19 11:35:00,33.93,33.95,33.93,33.94,24659.0,30.8649,30.8831,30.8649,30.874,24659.0
2018-09-19 11:40:00,33.94,33.94,33.9,33.93,69219.0,30.874,30.874,30.8376,30.8649,69219.0
2018-09-19 11:45:00,33.93,33.93,33.91,33.91,16269.0,30.8649,30.8649,30.8467,30.8467,16269.0
2018-09-19 11:50:00,33.91,33.93,33.9,33.92,56420.0,30.8467,30.8649,30.8376,30.8558,56420.0
2018-09-19 11:55:00,33.92,33.94,33.92,33.94,20394.0,30.8558,30.874,30.8558,30.874,20394.0
2018-09-19 12:00:00,33.94,33.96,33.93,33.94,42338.0,30.874,30.8922,30.8649,30.874,42338.0
2018-09-19 12:05:00,33.94,33.95,33.93,33.94,17054.0,30.874,30.8831,30.8649,30.874,17054.0
2018-09-19 12:10:00,33.94,33.94,33.92,33.94,10899.0,30.874,30.874,30.8558,30.874,10899.0
2018-09-19 12:15:00,33.94,33.94,33.92,33.94,10632.0,30.874,30.874,30.8558,30.874,10632.0
2018-09-19 12:20:00,33.94,33.94,33.92,33.94,12808.0,30.874,30.874,30.8558,30.874,12808.0
2018-09-19 12:25:00,33.94,33.94,33.93,33.93,7100.0,30.874,30.874,30.8649,30.8649,7100.0
2018-09-19 12:30:00,33.94,33.94,33.93,33.94,5504.0,30.874,30.874,30.8649,30.874,5504.0
2018-09-19 12:35:00,33.94,33.94,33.91,33.91,15016.0,30.874,30.874,30.8467,30.8467,15016.0
2018-09-19 12:40:00,33.92,33.93,33.91,33.93,33878.0,30.8558,30.8649,30.8467,30.8649,33878.0
2018-09-19 12:45:00,33.93,33.96,33.92,33.95,29335.0,30.8649,30.8922,30.8558,30.8831,29335.0
2018-09-19 12:50:00,33.96,33.98,33.95,33.98,14497.0,30.8922,30.9104,30.8831,30.9104,14497.0
2018-09-19 12:55:00,33.98,33.98,33.96,33.97,32445.0,30.9104,30.9104,30.8922,30.9013,32445.0
2018-09-19 13:00:00,33.97,33.98,33.96,33.97,14134.0,30.9013,30.9104,30.8922,30.9013,14134.0
2018-09-19 13:05:00,33.96,33.97,33.94,33.95,31749.0,30.8922,30.9013,30.874,30.8831,31749.0
2018-09-19 13:10:00,33.95,33.96,33.94,33.95,11629.0,30.8831,30.8922,30.874,30.8831,11629.0
2018-09-19 13:15:00,33.95,33.96,33.94,33.96,9610.0,30.8831,30.8922,30.874,30.8922,9610.0
2018-09-19 13:20:00,33.95,33.96,33.95,33.95,6014.0,30.8831,30.8922,30.8831,30.8831,6014.0
2018-09-19 13:25:00,33.95,33.95,33.93,33.94,28696.0,30.8831,30.8831,30.8649,30.874,28696.0
2018-09-19 13:30:00,33.94,33.95,33.93,33.94,8808.0,30.874,30.8831,30.8649,30.874,8808.0
2018-09-19 13:35:00,33.95,33.96,33.94,33.96,9079.0,30.8831,30.8922,30.874,30.8922,9079.0
2018-09-19 13:40:00,33.95,33.95,33.94,33.95,8350.0,30.8831,30.8831,30.874,30.8831,8350.0
2018-09-19 13:45:00,33.95,33.97,33.95,33.95,9898.0,30.8831,30.9013,30.8831,30.8831,9898.0
2018-09-19 13:50:00,33.95,33.98,33.95,33.98,8005.0,30.8831,30.9104,30.8831,30.9104,8005.0
2018-09-19 13:55:00,33.98,33.98,33.96,33.97,16347.0,30.9104,30.9104,30.8922,30.9013,16347.0
2018-09-19 14:00:00,33.97,33.97,33.96,33.97,4950.0,30.9013,30.9013,30.8922,30.9013,4950.0
2018-09-19 14:05:00,33.97,33.98,33.96,33.97,16295.0,30.9013,30.9104,30.8922,30.9013,16295.0
2018-09-19 14:10:00,33.97,33.97,33.96,33.97,5200.0,30.9013,30.9013,30.8922,30.9013,5200.0
2018-09-19 14:15:00,33.97,33.97,33.95,33.95,7554.0,30.9013,30.9013,30.8831,30.8831,7554.0
2018-09-19 14:20:00,33.95,33.96,33.95,33.96,8607.0,30.8831,30.8922,30.8831,30.8922,8607.0
2018-09-19 14:25:00,33.96,33.96,33.95,33.95,5832.0,30.8922,30.8922,30.8831,30.8831,5832.0
2018-09-19 14:30:00,33.96,33.96,33.95,33.95,4723.0,30.8922,30.8922,30.8831,30.8831,4723.0
2018-09-19 14:35:00,33.95,33.98,33.95,33.97,17175.0,30.8831,30.9104,30.8831,30.9013,17175.0
2018-09-19 14:40:00,33.97,33.97,33.96,33.96,4448.0,30.9013,30.9013,30.8922,30.8922,4448.0
2018-09-19 14:45:00,33.97,33.97,33.96,33.97,9161.0,30.9013,30.9013,30.8922,30.9013,9161.0
2018-09-19 14:50:00,33.96,33.97,33.96,33.97,12090.0,30.8922,30.9013,30.8922,30.9013,12090.0
2018-09-19 14:55:00,33.97,33.98,33.96,33.97,25745.0,30.9013,30.9104,30.8922,30.9013,25745.0
2018-09-19 15:00:00,33.97,33.97,33.96,33.97,17348.0,30.9013,30.9013,30.8922,30.9013,17348.0
2018-09-19 15:05:00,33.97,33.98,33.96,33.98,14418.0,30.9013,30.9104,30.8922,30.9104,14418.0
2018-09-19 15:10:00,33.98,33.99,33.97,33.98,31007.0,30.9104,30.9195,30.9013,30.9104,31007.0
2018-09-19 15:15:00,33.98,33.99,33.97,33.98,31664.0,30.9104,30.9195,30.9013,30.9104,31664.0
2018-09-19 15:20:00,33.98,34.0,33.97,33.98,79353.0,30.9104,30.9286,30.9013,30.9104,79353.0
2018-09-19 15:25:00,33.98,34.01,33.98,34.0,49355.0,30.9104,30.9377,30.9104,30.9286,49355.0
2018-09-19 15:30:00,34.0,34.0,33.99,33.99,49096.0,30.9286,30.9286,30.9195,30.9195,49096.0
2018-09-19 15:35:00,34.0,34.0,33.99,34.0,52250.0,30.9286,30.9286,30.9195,30.9286,52250.0
2018-09-19 15:40:00,33.99,34.01,33.99,34.01,41010.0,30.9195,30.9377,30.9195,30.9377,41010.0
2018-09-19 15:45:00,34.01,34.02,34.0,34.02,59130.0,30.9377,30.9468,30.9286,30.9468,59130.0
2018-09-19 15:50:00,34.02,34.03,34.01,34.03,83622.0,30.9468,30.9559,30.9377,30.9559,83622.0
2018-09-19 15:55:00,34.03,34.04,34.0,34.02,508286.0,30.9559,30.965,30.9286,30.9468,508286.0
2018-09-20 09:30:00,34.11,34.32,34.11,34.3,122535.0,31.0287,31.2197,31.0287,31.2015,122535.0
2018-09-20 09:35:00,34.3,34.32,34.25,34.27,174073.0,31.2015,31.2197,31.156,31.1742,174073.0
2018-09-20 09:40:00,34.28,34.29,34.23,34.23,78998.0,31.1833,31.1924,31.1378,31.1378,78998.0
2018-09-20 09:45:00,34.23,34.24,34.18,34.2,122360.0,31.1378,31.1469,31.0923,31.1105,122360.0
2018-09-20 09:50:00,34.2,34.2,34.12,34.15,141750.0,31.1105,31.1105,31.0378,31.065,141750.0
2018-09-20 09:55:00,34.16,34.18,34.15,34.18,50057.0,31.0741,31.0923,31.065,31.0923,50057.0
2018-09-20 10:00:00,34.18,34.23,34.18,34.22,85683.0,31.0923,31.1378,31.0923,31.1287,85683.0
2018-09-20 10:05:00,34.23,34.26,34.22,34.23,77501.0,31.1378,31.1651,31.1287,31.1378,77501.0
2018-09-20 10:10:00,34.24,34.26,34.23,34.23,32768.0,31.1469,31.1651,31.1378,31.1378,32768.0
2018-09-20 10:15:00,34.23,34.24,34.2,34.24,65706.0,31.1378,31.1469,31.1105,31.1469,65706.0
2018-09-20 10:20:00,34.24,34.25,34.21,34.22,48025.0,31.1469,31.156,31.1196,31.1287,48025.0
2018-09-20 10:25:00,34.22,34.23,34.19,34.2,55165.0,31.1287,31.1378,31.1014,31.1105,55165.0
2018-09-20 10:30:00,34.2,34.22,34.19,34.22,25803.0,31.1105,31.1287,31.1014,31.1287,25803.0
2018-09-20 10:35:00,34.22,34.25,34.2,34.25,41086.0,31.1287,31.156,31.1105,31.156,41086.0
2018-09-20 10:40:00,34.25,34.28,34.25,34.27,64506.0,31.156,31.1833,31.156,31.1742,64506.0
2018-09-20 10:45:00,34.27,34.28,34.25,34.27,38085.0,31.1742,31.1833,31.156,31.1742,38085.0
2018-09-20 10:50:00,34.27,34.28,34.26,34.27,41637.0,31.1742,31.1833,31.1651,31.1742,41637.0
2018-09-20 10:55:00,34.26,34.29,34.24,34.26,71360.0,31.1651,31.1924,31.1469,31.1651,71360.0
2018-09-20 11:00:00,34.26,34.29,34.26,34.29,20437.0,31.1651,31.1924,31.1651,31.1924,20437.0
2018-09-20 11:05:00,34.29,34.29,34.28,34.29,20682.0,31.1924,31.1924,31.1833,31.1924,20682.0
2018-09-20 11:10:00,34.29,34.29,34.25,34.26,57697.0,31.1924,31.1924,31.156,31.1651,57697.0
2018-09-20 11:15:00,34.26,34.27,34.25,34.27,49873.0,31.1651,31.1742,31.156,31.1742,49873.0
2018-09-20 11:20:00,34.27,34.27,34.24,34.27,46833.0,31.1742,31.1742,31.1469,31.1742,46833.0
2018-09-20 11:25:00,34.27,34.27,34.25,34.25,62512.0,31.1742,31.1742,31.156,31.156,62512.0
2018-09-20 11:30:00,34.25,34.27,34.23,34.26,53602.0,31.156,31.1742,31.1378,31.1651,53602.0
2018-09-20 11:35:00,34.27,34.27,34.26,34.27,14317.0,31.1742,31.1742,31.1651,31.1742,14317.0
2018-09-20 11:40:00,34.27,34.28,34.26,34.27,24363.0,31.1742,31.1833,31.1651,31.1742,24363.0
2018-09-20 11:45:00,34.27,34.29,34.26,34.27,14082.0,31.1742,31.1924,31.1651,31.1742,14082.0
2018-09-20 11:50:00,34.27,34.28,34.26,34.28,14892.0,31.1742,31.1833,31.1651,31.1833,14892.0
2018-09-20 11:55:00,34.28,34.28,34.26,34.28,35603.0,31.1833,31.1833,31.1651,31.1833,35603.0
2018-09-20 12:00:00,34.28,34.28,34.26,34.27,8383.0,31.1833,31.1833,31.1651,31.1742,8383.0
2018-09-20 12:05:00,34.27,34.29,34.26,34.27,39420.0,31.1742,31.1924,31.1651,31.1742,39420.0
2018-09-20 12:10:00,34.27,34.28,34.26,34.27,42998.0,31.1742,31.1833,31.1651,31.1742,42998.0
2018-09-20 12:15:00,34.26,34.29,34.26,34.29,12466.0,31.1651,31.1924,31.1651,31.1924,12466.0
2018-09-20 12:20:00,34.29,34.3,34.27,34.28,22092.0,31.1924,31.2015,31.1742,31.1833,22092.0
2018-09-20 12:25:00,34.28,34.29,34.28,34.29,11562.0,31.1833,31.1924,31.1833,31.1924,11562.0
2018-09-20 12:30:00,34.28,34.29,34.28,34.29,12258.0,31.1833,31.1924,31.1833,31.1924,12258.0
2018-09-20 12:35:00,34.29,34.3,34.28,34.3,36423.0,31.1924,31.2015,31.1833,31.2015,36423.0
2018-09-20 12:40:00,34.3,34.31,34.29,34.31,17203.0,31.2015,31.2106,31.1924,31.2106,17203.0
2018-09-20 12:45:00,34.31,34.31,34.3,34.3,10228.0,31.2106,31.2106,31.2015,31.2015,10228.0
2018-09-20 12:50:00,34.3,34.32,34.3,34.32,18778.0,31.2015,31.2197,31.2015,31.2197,18778.0
2018-09-20 12:55:00,34.32,34.32,34.3,34.3,113178.0,31.2197,31.2197,31.2015,31.2015,113178.0
2018-09-20 13:00:00,34.3,34.32,34.3,34.3,82574.0,31.2015,31.2197,31.2015,31.2015,82574.0
2018-09-20 13:05:00,34.3,34.31,34.29,34.29,39997.0,31.2015,31.2106,31.1924,31.1924,39997.0
2018-09-20 13:10:00,34.29,34.32,34.29,34.32,60161.0,31.1924,31.2197,31.1924,31.2197,60161.0
2018-09-20 13:15:00,34.32,34.33,34.31,34.33,41722.0,31.2197,31.2288,31.2106,31.2288,41722.0
2018-09-20 13:20:00,34.33,34.34,34.32,34.33,28300.0,31.2288,31.2379,31.2197,31.2288,28300.0
2018-09-20 13:25:00,34.33,34.33,34.32,34.33,21478.0,31.2288,31.2288,31.2197,31.2288,21478.0
2018-09-20 13:30:00,34.33,34.35,34.32,34.34,35266.0,31.2288,31.247,31.2197,31.2379,35266.0
2018-09-20 13:35:00,34.34,34.35,34.33,34.35,27578.0,31.2379,31.247,31.2288,31.247,27578.0
2018-09-20 13:40:00,34.34,34.35,34.34,34.34,20580.0,31.2379,31.247,31.2379,31.2379,20580.0
2018-09-20 13:45:00,34.34,34.35,34.34,34.35,28245.0,31.2379,31.247,31.2379,31.247,28245.0
2018-09-20 13:50:00,34.34,34.35,34.34,34.35,22360.0,31.2379,31.247,31.2379,31.247,22360.0
2018-09-20 13:55:00,34.35,34.35,34.34,34.34,21667.0,31.247,31.247,31.2379,31.2379,21667.0
2018-09-20 14:00:00,34.35,34.35,34.34,34.35,18786.0,31.247,31.247,31.2379,31.247,18786.0
2018-09-20 14:05:00,34.35,34.36,34.35,34.36,74887.0,31.247,31.2561,31.247,31.2561,74887.0
2018-09-20 14:10:00,34.36,34.36,34.35,34.36,24594.0,31.2561,31.2561,31.247,31.2561,24594.0
2018-09-20 14:15:00,34.36,34.36,34.35,34.36,17895.0,31.2561,31.2561,31.247,31.2561,17895.0
2018-09-20 14:20:00,34.36,34.37,34.35,34.37,35029.0,31.2561,31.2652,31.247,31.2652,35029.0
2018-09-20 14:25:00,34.37,34.38,34.36,34.38,36444.0,31.2652,31.2743,31.2561,31.2743,36444.0
2018-09-20 14:30:00,34.38,34.38,34.37,34.38,21204.0,31.2743,31.2743,31.2652,31.2743,21204.0
2018-09-20 14:35:00,34.38,34.39,34.37,34.38,49965.0,31.2743,31.2834,31.2652,31.2743,49965.0
2018-09-20 14:40:00,34.38,34.38,34.37,34.38,33372.0,31.2743,31.2743,31.2652,31.2743,33372.0
2018-09-20 14:45:00,34.37,34.4,34.37,34.4,48715.0,31.2652,31.2925,31.2652,31.2925,48715.0
2018-09-20 14:50:00,34.4,34.4,34.39,34.4,25083.0,31.2925,31.2925,31.2834,31.2925,25083.0
2018-09-20 14:55:00,34.4,34.41,34.39,34.4,70611.0,31.2925,31.3016,31.2834,31.2925,70611.0
2018-09-20 15:00:00,34.4,34.4,34.38,34.39,26032.0,31.2925,31.2925,31.2743,31.2834,26032.0
2018-09-20 15:05:00,34.39,34.4,34.38,34.4,16206.0,31.2834,31.2925,31.2743,31.2925,16206.0
2018-09-20 15:10:00,34.4,34.42,34.39,34.41,20162.0,31.2925,31.3107,31.2834,31.3016,20162.0
2018-09-20 15:15:00,34.42,34.44,34.42,34.43,36300.0,31.3107,31.3288,31.3107,31.3198,36300.0
2018-09-20 15:20:00,34.44,34.44,34.42,34.43,24115.0,31.3288,31.3288,31.3107,31.3198,24115.0
2018-09-20 15:25:00,34.43,34.43,34.42,34.43,29556.0,31.3198,31.3198,31.3107,31.3198,29556.0
2018-09-20 15:30:00,34.43,34.44,34.42,34.44,58000.0,31.3198,31.3288,31.3107,31.3288,58000.0
2018-09-20 15:35:00,34.44,34.44,34.42,34.44,67223.0,31.3288,31.3288,31.3107,31.3288,67223.0
2018-09-20 15:40:00,34.44,34.44,34.41,34.41,93898.0,31.3288,31.3288,31.3016,31.3016,93898.0
2018-09-20 15:45:00,34.41,34.42,34.4,34.4,84465.0,31.3016,31.3107,31.2925,31.2925,84465.0
2018-09-20 15:50:00,34.4,34.41,34.36,34.37,210135.0,31.2925,31.3016,31.2561,31.2652,210135.0
2018-09-20 15:55:00,34.37,34.39,34.36,34.38,423765.0,31.2652,31.2834,31.2561,31.2743,423765.0
2018-09-21 09:30:00,33.4,33.4,33.21,33.28,316144.0,30.3828,30.3828,30.21,30.2736,316144.0
2018-09-21 09:35:00,33.28,33.32,33.28,33.3,89642.0,30.2736,30.31,30.2736,30.2918,89642.0
2018-09-21 09:40:00,33.3,33.31,33.28,33.3,161534.0,30.2918,30.3009,30.2736,30.2918,161534.0
2018-09-21 09:45:00,33.29,33.35,33.29,33.34,183119.0,30.2827,30.3373,30.2827,30.3282,183119.0
2018-09-21 09:50:00,33.34,33.38,33.34,33.37,101938.0,30.3282,30.3646,30.3282,30.3555,101938.0
2018-09-21 09:55:00,33.38,33.39,33.36,33.37,98768.0,30.3646,30.3737,30.3464,30.3555,98768.0
2018-09-21 10:00:00,33.36,33.4,33.36,33.37,59319.0,30.3464,30.3828,30.3464,30.3555,59319.0
2018-09-21 10:05:00,33.38,33.44,33.37,33.43,159141.0,30.3646,30.4192,30.3555,30.4101,159141.0
2018-09-21 10:10:00,33.43,33.44,33.4,33.43,81246.0,30.4101,30.4192,30.3828,30.4101,81246.0
2018-09-21 10:15:00,33.43,33.44,33.42,33.43,40041.0,30.4101,30.4192,30.401,30.4101,40041.0
2018-09-21 10:20:00,33.43,33.45,33.41,33.45,79089.0,30.4101,30.4283,30.3919,30.4283,79089.0
2018-09-21 10:25:00,33.45,33.45,33.42,33.44,67824.0,30.4283,30.4283,30.401,30.4192,67824.0
2018-09-21 10:30:00,33.44,33.44,33.42,33.43,27307.0,30.4192,30.4192,30.401,30.4101,27307.0
2018-09-21 10:35:00,33.44,33.46,33.43,33.45,59405.0,30.4192,30.4374,30.4101,30.4283,59405.0
2018-09-21 10:40:00,33.46,33.47,33.45,33.46,66016.0,30.4374,30.4465,30.4283,30.4374,66016.0
2018-09-21 10:45:00,33.46,33.47,33.45,33.45,30183.0,30.4374,30.4465,30.4283,30.4283,30183.0
2018-09-21 10:50:00,33.45,33.47,33.44,33.45,36977.0,30.4283,30.4465,30.4192,30.4283,36977.0
2018-09-21 10:55:00,33.45,33.47,33.44,33.45,39659.0,30.4283,30.4465,30.4192,30.4283,39659.0
2018-09-21 11:00:00,33.45,33.47,33.44,33.45,73448.0,30.4283,30.4465,30.4192,30.4283,73448.0
2018-09-21 11:05:00,33.46,33.5,33.46,33.5,84367.0,30.4374,30.4738,30.4374,30.4738,84367.0
2018-09-21 11:10:00,33.5,33.51,33.48,33.48,87577.0,30.4738,30.4829,30.4556,30.4556,87577.0
2018-09-21 11:15:00,33.49,33.51,33.48,33.51,91021.0,30.4647,30.4829,30.4556,30.4829,91021.0
2018-09-21 11:20:00,33.51,33.51,33.48,33.5,93194.0,30.4829,30.4829,30.4556,30.4738,93194.0
2018-09-21 11:25:00,33.5,33.52,33.5,33.52,73714.0,30.4738,30.492,30.4738,30.492,73714.0
2018-09-21 11:30:00,33.52,33.52,33.5,33.51,23185.0,30.492,30.492,30.4738,30.4829,23185.0
2018-09-21 11:35:00,33.51,33.51,33.47,33.48,99411.0,30.4829,30.4829,30.4465,30.4556,99411.0
2018-09-21 11:40:00,33.48,33.5,33.47,33.48,53421.0,30.4556,30.4738,30.4465,30.4556,53421.0
2018-09-21 11:45:00,33.48,33.52,33.48,33.51,57894.0,30.4556,30.492,30.4556,30.4829,57894.0
2018-09-21 11:50:00,33.51,33.51,33.49,33.5,66977.0,30.4829,30.4829,30.4647,30.4738,66977.0
2018-09-21 11:55:00,33.5,33.5,33.47,33.48,106913.0,30.4738,30.4738,30.4465,30.4556,106913.0
2018-09-21 12:00:00,33.49,33.49,33.47,33.47,31249.0,30.4647,30.4647,30.4465,30.4465,31249.0
2018-09-21 12:05:00,33.47,33.49,33.46,33.49,56357.0,30.4465,30.4647,30.4374,30.4647,56357.0
2018-09-21 12:10:00,33.48,33.49,33.46,33.47,30203.0,30.4556,30.4647,30.4374,30.4465,30203.0
2018-09-21 12:15:00,33.47,33.47,33.46,33.46,20892.0,30.4465,30.4465,30.4374,30.4374,20892.0
2018-09-21 12:20:00,33.47,33.48,33.46,33.48,23939.0,30.4465,30.4556,30.4374,30.4556,23939.0
2018-09-21 12:25:00,33.48,33.49,33.46,33.47,53119.0,30.4556,30.4647,30.4374,30.4465,53119.0
2018-09-21 12:30:00,33.46,33.47,33.45,33.45,38537.0,30.4374,30.4465,30.4283,30.4283,38537.0
2018-09-21 12:35:00,33.44,33.47,33.44,33.47,34909.0,30.4192,30.4465,30.4192,30.4465,34909.0
2018-09-21 12:40:00,33.47,33.47,33.45,33.45,17291.0,30.4465,30.4465,30.4283,30.4283,17291.0
2018-09-21 12:45:00,33.46,33.48,33.46,33.48,33239.0,30.4374,30.4556,30.4374,30.4556,33239.0
2018-09-21 12:50:00,33.48,33.48,33.46,33.47,69540.0,30.4556,30.4556,30.4374,30.4465,69540.0
2018-09-21 12:55:00,33.47,33.48,33.45,33.45,35032.0,30.4465,30.4556,30.4283,30.4283,35032.0
2018-09-21 13:00:00,33.45,33.46,33.45,33.45,6600.0,30.4283,30.4374,30.4283,30.4283,6600.0
2018-09-21 13:05:00,33.45,33.46,33.43,33.45,84369.0,30.4283,30.4374,30.4101,30.4283,84369.0
2018-09-21 13:10:00,33.44,33.46,33.44,33.45,29530.0,30.4192,30.4374,30.4192,30.4283,29530.0
2018-09-21 13:15:00,33.45,33.47,33.44,33.45,21171.0,30.4283,30.4465,30.4192,30.4283,21171.0
2018-09-21 13:20:00,33.45,33.48,33.45,33.46,62074.0,30.4283,30.4556,30.4283,30.4374,62074.0
2018-09-21 13:25:00,33.46,33.47,33.44,33.44,15342.0,30.4374,30.4465,30.4192,30.4192,15342.0
2018-09-21 13:30:00,33.45,33.48,33.44,33.47,53798.0,30.4283,30.4556,30.4192,30.4465,53798.0
2018-09-21 13:35:00,33.47,33.47,33.45,33.46,5289.0,30.4465,30.4465,30.4283,30.4374,5289.0
2018-09-21 13:40:00,33.46,33.46,33.44,33.44,14878.0,30.4374,30.4374,30.4192,30.4192,14878.0
2018-09-21 13:45:00,33.45,33.46,33.44,33.45,26236.0,30.4283,30.4374,30.4192,30.4283,26236.0
2018-09-21 13:50:00,33.45,33.46,33.43,33.44,23248.0,30.4283,30.4374,30.4101,30.4192,23248.0
2018-09-21 13:55:00,33.44,33.46,33.43,33.46,28210.0,30.4192,30.4374,30.4101,30.4374,28210.0
2018-09-21 14:00:00,33.46,33.47,33.45,33.45,19010.0,30.4374,30.4465,30.4283,30.4283,19010.0
2018-09-21 14:05:00,33.45,33.46,33.43,33.43,14225.0,30.4283,30.4374,30.4101,30.4101,14225.0
2018-09-21 14:10:00,33.43,33.44,33.42,33.43,37991.0,30.4101,30.4192,30.401,30.4101,37991.0
2018-09-21 14:15:00,33.42,33.45,33.42,33.45,47562.0,30.401,30.4283,30.401,30.4283,47562.0
2018-09-21 14:20:00,33.45,33.47,33.44,33.47,79517.0,30.4283,30.4465,30.4192,30.4465,79517.0
2018-09-21 14:25:00,33.47,33.48,33.46,33.48,56135.0,30.4465,30.4556,30.4374,30.4556,56135.0
2018-09-21 14:30:00,33.48,33.48,33.47,33.48,46465.0,30.4556,30.4556,30.4465,30.4556,46465.0
2018-09-21 14:35:00,33.48,33.49,33.47,33.49,77787.0,30.4556,30.4647,30.4465,30.4647,77787.0
2018-09-21 14:40:00,33.49,33.49,33.48,33.48,41827.0,30.4647,30.4647,30.4556,30.4556,41827.0
2018-09-21 14:45:00,33.48,33.5,33.48,33.5,67669.0,30.4556,30.4738,30.4556,30.4738,67669.0
2018-09-21 14:50:00,33.5,33.5,33.49,33.5,89671.0,30.4738,30.4738,30.4647,30.4738,89671.0
2018-09-21 14:55:00,33.5,33.51,33.49,33.51,84551.0,30.4738,30.4829,30.4647,30.4829,84551.0
2018-09-21 15:00:00,33.5,33.51,33.49,33.5,63513.0,30.4738,30.4829,30.4647,30.4738,63513.0
2018-09-21 15:05:00,33.5,33.52,33.49,33.51,143239.0,30.4738,30.492,30.4647,30.4829,143239.0
2018-09-21 15:10:00,33.51,33.51,33.5,33.51,47350.0,30.4829,30.4829,30.4738,30.4829,47350.0
2018-09-21 15:15:00,33.51,33.52,33.5,33.52,115653.0,30.4829,30.492,30.4738,30.492,115653.0
2018-09-21 15:20:00,33.52,33.54,33.51,33.54,240657.0,30.492,30.5101,30.4829,30.5101,240657.0
2018-09-21 15:25:00,33.54,33.55,33.53,33.54,122763.0,30.5101,30.5192,30.5011,30.5101,122763.0
2018-09-21 15:30:00,33.54,33.56,33.52,33.55,103540.0,30.5101,30.5283,30.492,30.5192,103540.0
2018-09-21 15:35:00,33.55,33.57,33.55,33.57,118970.0,30.5192,30.5374,30.5192,30.5374,118970.0
2018-09-21 15:40:00,33.56,33.58,33.55,33.58,182185.0,30.5283,30.5465,30.5192,30.5465,182185.0
2018-09-21 15:45:00,33.58,33.58,33.55,33.55,64019.0,30.5465,30.5465,30.5192,30.5192,64019.0
2018-09-21 15:50:00,33.55,33.56,33.54,33.54,109740.0,30.5192,30.5283,30.5101,30.5101,109740.0
2018-09-21 15:55:00,33.54,33.55,33.49,33.55,395229.0,30.5101,30.5192,30.4647,30.5192,395229.0
2018-09-24 09:30:00,32.69,32.78,32.6,32.63,436913.0,29.7369,29.8188,29.6551,29.6824,436913.0
2018-09-24 09:35:00,32.63,32.65,32.59,32.63,169288.0,29.6824,29.7005,29.646,29.6824,169288.0
2018-09-24 09:40:00,32.63,32.67,32.62,32.66,112235.0,29.6824,29.7187,29.6733,29.7096,112235.0
2018-09-24 09:45:00,32.67,32.68,32.65,32.65,89035.0,29.7187,29.7278,29.7005,29.7005,89035.0
2018-09-24 09:50:00,32.65,32.67,32.64,32.66,39427.0,29.7005,29.7187,29.6915,29.7096,39427.0
2018-09-24 09:55:00,32.65,32.67,32.63,32.64,85564.0,29.7005,29.7187,29.6824,29.6915,85564.0
2018-09-24 10:00:00,32.64,32.66,32.63,32.65,85949.0,29.6915,29.7096,29.6824,29.7005,85949.0
2018-09-24 10:05:00,32.65,32.65,32.6,32.61,106098.0,29.7005,29.7005,29.6551,29.6642,106098.0
2018-09-24 10:10:00,32.61,32.64,32.59,32.63,93867.0,29.6642,29.6915,29.646,29.6824,93867.0
2018-09-24 10:15:00,32.63,32.63,32.58,32.59,72878.0,29.6824,29.6824,29.6369,29.646,72878.0
2018-09-24 10:20:00,32.59,32.61,32.58,32.58,40628.0,29.646,29.6642,29.6369,29.6369,40628.0
2018-09-24 10:25:00,32.58,32.6,32.56,32.59,120723.0,29.6369,29.6551,29.6187,29.646,120723.0
2018-09-24 10:30:00,32.59,32.62,32.58,32.61,58917.0,29.646,29.6733,29.6369,29.6642,58917.0
2018-09-24 10:35:00,32.61,32.62,32.55,32.58,195795.0,29.6642,29.6733,29.6096,29.6369,195795.0
2018-09-24 10:40:00,32.58,32.6,32.56,32.57,56455.0,29.6369,29.6551,29.6187,29.6278,56455.0
2018-09-24 10:45:00,32.58,32.6,32.55,32.58,81681.0,29.6369,29.6551,29.6096,29.6369,81681.0
2018-09-24 10:50:00,32.58,32.61,32.57,32.58,48178.0,29.6369,29.6642,29.6278,29.6369,48178.0
2018-09-24 10:55:00,32.58,32.62,32.58,32.61,48067.0,29.6369,29.6733,29.6369,29.6642,48067.0
2018-09-24 11:00:00,32.62,32.63,32.59,32.59,46699.0,29.6733,29.6824,29.646,29.646,46699.0
2018-09-24 11:05:00,32.59,32.6,32.54,32.54,557216.0,29.646,29.6551,29.6005,29.6005,557216.0
2018-09-24 11:10:00,32.54,32.57,32.54,32.55,332123.0,29.6005,29.6278,29.6005,29.6096,332123.0
2018-09-24 11:15:00,32.55,32.56,32.54,32.54,109743.0,29.6096,29.6187,29.6005,29.6005,109743.0
2018-09-24 11:20:00,32.54,32.58,32.54,32.58,59277.0,29.6005,29.6369,29.6005,29.6369,59277.0
2018-09-24 11:25:00,32.58,32.63,32.58,32.61,90604.0,29.6369,29.6824,29.6369,29.6642,90604.0
2018-09-24 11:30:00,32.6,32.61,32.58,32.58,36872.0,29.6551,29.6642,29.6369,29.6369,36872.0
2018-09-24 11:35:00,32.59,32.6,32.57,32.59,37593.0,29.646,29.6551,29.6278,29.646,37593.0
2018-09-24 11:40:00,32.58,32.59,32.55,32.56,21974.0,29.6369,29.646,29.6096,29.6187,21974.0
2018-09-24 11:45:00,32.56,32.57,32.55,32.56,28571.0,29.6187,29.6278,29.6096,29.6187,28571.0
2018-09-24 11:50:00,32.56,32.58,32.56,32.57,17000.0,29.6187,29.6369,29.6187,29.6278,17000.0
2018-09-24 11:55:00,32.57,32.6,32.56,32.59,863181.0,29.6278,29.6551,29.6187,29.646,863181.0
2018-09-24 12:00:00,32.6,32.63,32.6,32.62,176945.0,29.6551,29.6824,29.6551,29.6733,176945.0
2018-09-24 12:05:00,32.62,32.63,32.59,32.59,181600.0,29.6733,29.6824,29.646,29.646,181600.0
2018-09-24 12:10:00,32.59,32.61,32.58,32.59,66573.0,29.646,29.6642,29.6369,29.646,66573.0
2018-09-24 12:15:00,32.6,32.61,32.59,32.61,35647.0,29.6551,29.6642,29.646,29.6642,35647.0
2018-09-24 12:20:00,32.6,32.61,32.6,32.61,14053.0,29.6551,29.6642,29.6551,29.6642,14053.0
2018-09-24 12:25:00,32.61,32.61,32.6,32.61,13734.0,29.6642,29.6642,29.6551,29.6642,13734.0
2018-09-24 12:30:00,32.61,32.61,32.6,32.61,7304.0,29.6642,29.6642,29.6551,29.6642,7304.0
2018-09-24 12:35:00,32.61,32.61,32.6,32.61,10342.0,29.6642,29.6642,29.6551,29.6642,10342.0
2018-09-24 12:40:00,32.61,32.62,32.6,32.62,12569.0,29.6642,29.6733,29.6551,29.6733,12569.0
2018-09-24 12:45:00,32.62,32.63,32.61,32.62,18894.0,29.6733,29.6824,29.6642,29.6733,18894.0
2018-09-24 12:50:00,32.62,32.62,32.6,32.61,20100.0,29.6733,29.6733,29.6551,29.6642,20100.0
2018-09-24 12:55:00,32.6,32.61,32.6,32.61,30186.0,29.6551,29.6642,29.6551,29.6642,30186.0
2018-09-24 13:00:00,32.61,32.62,32.59,32.6,53397.0,29.6642,29.6733,29.646,29.6551,53397.0
2018-09-24 13:05:00,32.6,32.61,32.59,32.61,10743.0,29.6551,29.6642,29.646,29.6642,10743.0
2018-09-24 13:10:00,32.6,32.62,32.6,32.61,13147.0,29.6551,29.6733,29.6551,29.6642,13147.0
2018-09-24 13:15:00,32.61,32.61,32.6,32.61,6787.0,29.6642,29.6642,29.6551,29.6642,6787.0
2018-09-24 13:20:00,32.61,32.63,32.6,32.62,40435.0,29.6642,29.6824,29.6551,29.6733,40435.0
2018-09-24 13:25:00,32.62,32.62,32.61,32.61,6100.0,29.6733,29.6733,29.6642,29.6642,6100.0
2018-09-24 13:30:00,32.62,32.62,32.61,32.62,11000.0,29.6733,29.6733,29.6642,29.6733,11000.0
2018-09-24 13:35:00,32.61,32.63,32.6,32.61,21891.0,29.6642,29.6824,29.6551,29.6642,21891.0
2018-09-24 13:40:00,32.61,32.63,32.6,32.61,18241.0,29.6642,29.6824,29.6551,29.6642,18241.0
2018-09-24 13:45:00,32.61,32.62,32.6,32.61,17831.0,29.6642,29.6733,29.6551,29.6642,17831.0
2018-09-24 13:50:00,32.62,32.62,32.6,32.6,10723.0,29.6733,29.6733,29.6551,29.6551,10723.0
2018-09-24 13:55:00,32.6,32.62,32.6,32.6,17091.0,29.6551,29.6733,29.6551,29.6551,17091.0
2018-09-24 14:00:00,32.6,32.62,32.6,32.61,17754.0,29.6551,29.6733,29.6551,29.6642,17754.0
2018-09-24 14:05:00,32.62,32.63,32.61,32.61,12768.0,29.6733,29.6824,29.6642,29.6642,12768.0
2018-09-24 14:10:00,32.61,32.62,32.61,32.62,4108.0,29.6642,29.6733,29.6642,29.6733,4108.0
2018-09-24 14:15:00,32.62,32.62,32.6,32.6,22930.0,29.6733,29.6733,29.6551,29.6551,22930.0
2018-09-24 14:20:00,32.6,32.61,32.59,32.59,20063.0,29.6551,29.6642,29.646,29.646,20063.0
2018-09-24 14:25:00,32.59,32.61,32.59,32.61,22007.0,29.646,29.6642,29.646,29.6642,22007.0
2018-09-24 14:30:00,32.6,32.62,32.6,32.61,10770.0,29.6551,29.6733,29.6551,29.6642,10770.0
2018-09-24 14:35:00,32.61,32.63,32.61,32.62,29232.0,29.6642,29.6824,29.6642,29.6733,29232.0
2018-09-24 14:40:00,32.62,32.63,32.61,32.62,13257.0,29.6733,29.6824,29.6642,29.6733,13257.0
2018-09-24 14:45:00,32.61,32.63,32.61,32.63,8580.0,29.6642,29.6824,29.6642,29.6824,8580.0
2018-09-24 14:50:00,32.63,32.63,32.61,32.63,16693.0,29.6824,29.6824,29.6642,29.6824,16693.0
2018-09-24 14:55:00,32.63,32.63,32.61,32.61,28316.0,29.6824,29.6824,29.6642,29.6642,28316.0
2018-09-24 15:00:00,32.61,32.63,32.59,32.63,30415.0,29.6642,29.6824,29.646,29.6824,30415.0
2018-09-24 15:05:00,32.62,32.64,32.62,32.62,18209.0,29.6733,29.6915,29.6733,29.6733,18209.0
2018-09-24 15:10:00,32.62,32.65,32.62,32.63,67787.0,29.6733,29.7005,29.6733,29.6824,67787.0
2018-09-24 15:15:00,32.62,32.65,32.62,32.63,29707.0,29.6733,29.7005,29.6733,29.6824,29707.0
2018-09-24 15:20:00,32.63,32.65,32.62,32.64,35243.0,29.6824,29.7005,29.6733,29.6915,35243.0
2018-09-24 15:25:00,32.64,32.65,32.63,32.64,32460.0,29.6915,29.7005,29.6824,29.6915,32460.0
2018-09-24 15:30:00,32.64,32.65,32.63,32.64,77187.0,29.6915,29.7005,29.6824,29.6915,77187.0
2018-09-24 15:35:00,32.64,32.64,32.61,32.63,65071.0,29.6915,29.6915,29.6642,29.6824,65071.0
2018-09-24 15:40:00,32.63,32.64,32.62,32.64,48230.0,29.6824,29.6915,29.6733,29.6915,48230.0
2018-09-24 15:45:00,32.64,32.64,32.63,32.64,33370.0,29.6915,29.6915,29.6824,29.6915,33370.0
2018-09-24 15:50:00,32.64,32.66,32.63,32.66,132389.0,29.6915,29.7096,29.6824,29.7096,132389.0
2018-09-24 15:55:00,32.65,32.67,32.64,32.66,782187.0,29.7005,29.7187,29.6915,29.7096,782187.0
2018-09-25 09:30:00,33.03,33.07,32.98,33.01,81727.0,30.0462,30.0826,30.0007,30.028,81727.0
2018-09-25 09:35:00,33.01,33.05,33.01,33.04,125883.0,30.028,30.0644,30.028,30.0553,125883.0
2018-09-25 09:40:00,33.04,33.07,33.03,33.04,116143.0,30.0553,30.0826,30.0462,30.0553,116143.0
2018-09-25 09:45:00,33.04,33.05,33.03,33.04,58313.0,30.0553,30.0644,30.0462,30.0553,58313.0
2018-09-25 09:50:00,33.04,33.05,33.03,33.04,41838.0,30.0553,30.0644,30.0462,30.0553,41838.0
2018-09-25 09:55:00,33.03,33.04,33.01,33.01,78665.0,30.0462,30.0553,30.028,30.028,78665.0
2018-09-25 10:00:00,33.02,33.03,33.01,33.02,37517.0,30.0371,30.0462,30.028,30.0371,37517.0
2018-09-25 10:05:00,33.02,33.03,32.99,32.99,62898.0,30.0371,30.0462,30.0098,30.0098,62898.0
2018-09-25 10:10:00,33.0,33.0,32.98,33.0,71267.0,30.0189,30.0189,30.0007,30.0189,71267.0
2018-09-25 10:15:00,33.0,33.02,32.99,33.01,26736.0,30.0189,30.0371,30.0098,30.028,26736.0
2018-09-25 10:20:00,33.01,33.01,32.98,32.99,45735.0,30.028,30.028,30.0007,30.0098,45735.0
2018-09-25 10:25:00,32.98,33.0,32.97,33.0,21485.0,30.0007,30.0189,29.9916,30.0189,21485.0
2018-09-25 10:30:00,33.0,33.0,32.99,33.0,20386.0,30.0189,30.0189,30.0098,30.0189,20386.0
2018-09-25 10:35:00,33.01,33.05,33.0,33.05,59538.0,30.028,30.0644,30.0189,30.0644,59538.0
2018-09-25 10:40:00,33.05,33.05,33.03,33.05,19728.0,30.0644,30.0644,30.0462,30.0644,19728.0
2018-09-25 10:45:00,33.05,33.05,33.03,33.04,15175.0,30.0644,30.0644,30.0462,30.0553,15175.0
2018-09-25 10:50:00,33.05,33.06,33.04,33.06,62443.0,30.0644,30.0735,30.0553,30.0735,62443.0
2018-09-25 10:55:00,33.06,33.07,33.02,33.02,30017.0,30.0735,30.0826,30.0371,30.0371,30017.0
2018-09-25 11:00:00,33.02,33.02,33.0,33.01,24591.0,30.0371,30.0371,30.0189,30.028,24591.0
2018-09-25 11:05:00,33.01,33.05,33.0,33.05,37287.0,30.028,30.0644,30.0189,30.0644,37287.0
2018-09-25 11:10:00,33.05,33.07,33.05,33.06,37121.0,30.0644,30.0826,30.0644,30.0735,37121.0
2018-09-25 11:15:00,33.07,33.07,33.05,33.05,11589.0,30.0826,30.0826,30.0644,30.0644,11589.0
2018-09-25 11:20:00,33.05,33.05,33.03,33.05,31774.0,30.0644,30.0644,30.0462,30.0644,31774.0
2018-09-25 11:25:00,33.05,33.07,33.05,33.07,24511.0,30.0644,30.0826,30.0644,30.0826,24511.0
2018-09-25 11:30:00,33.07,33.1,33.06,33.09,62241.0,30.0826,30.1099,30.0735,30.1008,62241.0
2018-09-25 11:35:00,33.09,33.09,33.08,33.09,3379.0,30.1008,30.1008,30.0917,30.1008,3379.0
2018-09-25 11:40:00,33.08,33.09,33.07,33.08,54960.0,30.0917,30.1008,30.0826,30.0917,54960.0
2018-09-25 11:45:00,33.08,33.08,33.06,33.07,42751.0,30.0917,30.0917,30.0735,30.0826,42751.0
2018-09-25 11:50:00,33.07,33.08,33.06,33.08,54769.0,30.0826,30.0917,30.0735,30.0917,54769.0
2018-09-25 11:55:00,33.07,33.07,33.05,33.06,19630.0,30.0826,30.0826,30.0644,30.0735,19630.0
2018-09-25 12:00:00,33.07,33.07,33.06,33.07,8080.0,30.0826,30.0826,30.0735,30.0826,8080.0
2018-09-25 12:05:00,33.06,33.07,33.05,33.05,31309.0,30.0735,30.0826,30.0644,30.0644,31309.0
2018-09-25 12:10:00,33.06,33.07,33.05,33.05,19796.0,30.0735,30.0826,30.0644,30.0644,19796.0
2018-09-25 12:15:00,33.05,33.06,33.05,33.05,1646.0,30.0644,30.0735,30.0644,30.0644,1646.0
2018-09-25 12:20:00,33.06,33.07,33.06,33.07,3628.0,30.0735,30.0826,30.0735,30.0826,3628.0
2018-09-25 12:25:00,33.06,33.06,33.05,33.05,47358.0,30.0735,30.0735,30.0644,30.0644,47358.0
2018-09-25 12:30:00,33.05,33.06,33.04,33.05,8450.0,30.0644,30.0735,30.0553,30.0644,8450.0
2018-09-25 12:35:00,33.05,33.05,33.03,33.04,10628.0,30.0644,30.0644,30.0462,30.0553,10628.0
2018-09-25 12:40:00,33.04,33.06,33.04,33.06,33615.0,30.0553,30.0735,30.0553,30.0735,33615.0
2018-09-25 12:45:00,33.05,33.06,33.05,33.05,4780.0,30.0644,30.0735,30.0644,30.0644,4780.0
2018-09-25 12:50:00,33.04,33.05,33.03,33.05,3356.0,30.0553,30.0644,30.0462,30.0644,3356.0
2018-09-25 12:55:00,33.05,33.05,33.04,33.05,17526.0,30.0644,30.0644,30.0553,30.0644,17526.0
2018-09-25 13:00:00,33.05,33.05,33.03,33.05,8196.0,30.0644,30.0644,30.0462,30.0644,8196.0
2018-09-25 13:05:00,33.05,33.05,33.03,33.03,10190.0,30.0644,30.0644,30.0462,30.0462,10190.0
2018-09-25 13:10:00,33.03,33.04,33.02,33.02,9835.0,30.0462,30.0553,30.0371,30.0371,9835.0
2018-09-25 13:15:00,33.03,33.04,33.02,33.04,16573.0,30.0462,30.0553,30.0371,30.0553,16573.0
2018-09-25 13:20:00,33.04,33.04,33.03,33.04,6311.0,30.0553,30.0553,30.0462,30.0553,6311.0
2018-09-25 13:25:00,33.04,33.04,33.03,33.03,8318.0,30.0553,30.0553,30.0462,30.0462,8318.0
2018-09-25 13:30:00,33.03,33.03,33.01,33.02,7866.0,30.0462,30.0462,30.028,30.0371,7866.0
2018-09-25 13:35:00,33.01,33.03,33.01,33.02,18665.0,30.028,30.0462,30.028,30.0371,18665.0
2018-09-25 13:40:00,33.02,33.03,33.0,33.02,43621.0,30.0371,30.0462,30.0189,30.0371,43621.0
2018-09-25 13:45:00,33.02,33.02,33.0,33.02,32023.0,30.0371,30.0371,30.0189,30.0371,32023.0
2018-09-25 13:50:00,33.02,33.02,33.01,33.02,15541.0,30.0371,30.0371,30.028,30.0371,15541.0
2018-09-25 13:55:00,33.02,33.02,33.01,33.02,7456.0,30.0371,30.0371,30.028,30.0371,7456.0
2018-09-25 14:00:00,33.02,33.03,33.02,33.03,12288.0,30.0371,30.0462,30.0371,30.0462,12288.0
2018-09-25 14:05:00,33.02,33.03,33.02,33.03,2400.0,30.0371,30.0462,30.0371,30.0462,2400.0
2018-09-25 14:10:00,33.03,33.03,33.02,33.03,6187.0,30.0462,30.0462,30.0371,30.0462,6187.0
2018-09-25 14:15:00,33.03,33.06,33.02,33.05,163762.0,30.0462,30.0735,30.0371,30.0644,163762.0
2018-09-25 14:20:00,33.05,33.08,33.05,33.06,48482.0,30.0644,30.0917,30.0644,30.0735,48482.0
2018-09-25 14:25:00,33.06,33.07,33.05,33.05,3865.0,30.0735,30.0826,30.0644,30.0644,3865.0
2018-09-25 14:30:00,33.06,33.07,33.05,33.07,10644.0,30.0735,30.0826,30.0644,30.0826,10644.0
2018-09-25 14:35:00,33.07,33.08,33.06,33.08,12718.0,30.0826,30.0917,30.0735,30.0917,12718.0
2018-09-25 14:40:00,33.07,33.08,33.06,33.07,9113.0,30.0826,30.0917,30.0735,30.0826,9113.0
2018-09-25 14:45:00,33.07,33.07,33.05,33.05,13046.0,30.0826,30.0826,30.0644,30.0644,13046.0
2018-09-25 14:50:00,33.05,33.06,33.05,33.06,8068.0,30.0644,30.0735,30.0644,30.0735,8068.0
2018-09-25 14:55:00,33.05,33.07,33.05,33.07,16167.0,30.0644,30.0826,30.0644,30.0826,16167.0
2018-09-25 15:00:00,33.07,33.07,33.06,33.07,8625.0,30.0826,30.0826,30.0735,30.0826,8625.0
2018-09-25 15:05:00,33.07,33.08,33.06,33.08,24576.0,30.0826,30.0917,30.0735,30.0917,24576.0
2018-09-25 15:10:00,33.08,33.1,33.07,33.08,76917.0,30.0917,30.1099,30.0826,30.0917,76917.0
2018-09-25 15:15:00,33.08,33.08,33.07,33.08,3800.0,30.0917,30.0917,30.0826,30.0917,3800.0
2018-09-25 15:20:00,33.08,33.08,33.07,33.07,9454.0,30.0917,30.0917,30.0826,30.0826,9454.0
2018-09-25 15:25:00,33.08,33.09,33.08,33.09,28182.0,30.0917,30.1008,30.0917,30.1008,28182.0
2018-09-25 15:30:00,33.08,33.09,33.07,33.09,56022.0,30.0917,30.1008,30.0826,30.1008,56022.0
2018-09-25 15:35:00,33.09,33.09,33.06,33.08,33519.0,30.1008,30.1008,30.0735,30.0917,33519.0
2018-09-25 15:40:00,33.07,33.07,33.05,33.06,85150.0,30.0826,30.0826,30.0644,30.0735,85150.0
2018-09-25 15:45:00,33.07,33.09,33.06,33.07,91676.0,30.0826,30.1008,30.0735,30.0826,91676.0
2018-09-25 15:50:00,33.07,33.07,33.05,33.05,88331.0,30.0826,30.0826,30.0644,30.0644,88331.0
2018-09-25 15:55:00,33.06,33.07,33.03,33.04,380002.0,30.0735,30.0826,30.0462,30.0553,380002.0
2018-09-26 09:30:00,32.94,32.95,32.87,32.94,102711.0,29.9644,29.9734,29.9007,29.9644,102711.0
2018-09-26 09:35:00,32.94,32.96,32.93,32.96,57618.0,29.9644,29.9825,29.9553,29.9825,57618.0
2018-09-26 09:40:00,32.96,32.98,32.95,32.97,164677.0,29.9825,30.0007,29.9734,29.9916,164677.0
2018-09-26 09:45:00,32.97,32.99,32.95,32.98,67262.0,29.9916,30.0098,29.9734,30.0007,67262.0
2018-09-26 09:50:00,32.98,33.01,32.97,33.01,44528.0,30.0007,30.028,29.9916,30.028,44528.0
2018-09-26 09:55:00,33.01,33.01,32.98,32.98,24530.0,30.028,30.028,30.0007,30.0007,24530.0
2018-09-26 10:00:00,32.99,33.01,32.99,32.99,22907.0,30.0098,30.028,30.0098,30.0098,22907.0
2018-09-26 10:05:00,32.99,33.01,32.98,32.98,30255.0,30.0098,30.028,30.0007,30.0007,30255.0
2018-09-26 10:10:00,32.98,32.98,32.96,32.98,82899.0,30.0007,30.0007,29.9825,30.0007,82899.0
2018-09-26 10:15:00,32.98,33.01,32.97,33.0,46811.0,30.0007,30.028,29.9916,30.0189,46811.0
2018-09-26 10:20:00,32.99,33.02,32.99,33.0,41686.0,30.0098,30.0371,30.0098,30.0189,41686.0
2018-09-26 10:25:00,33.01,33.01,32.99,32.99,20559.0,30.028,30.028,30.0098,30.0098,20559.0
2018-09-26 10:30:00,32.99,33.01,32.97,32.98,65215.0,30.0098,30.028,29.9916,30.0007,65215.0
2018-09-26 10:35:00,32.98,33.02,32.98,33.02,63062.0,30.0007,30.0371,30.0007,30.0371,63062.0
2018-09-26 10:40:00,33.02,33.03,33.0,33.02,19845.0,30.0371,30.0462,30.0189,30.0371,19845.0
2018-09-26 10:45:00,33.02,33.04,33.02,33.02,22292.0,30.0371,30.0553,30.0371,30.0371,22292.0
2018-09-26 10:50:00,33.02,33.04,33.02,33.04,17525.0,30.0371,30.0553,30.0371,30.0553,17525.0
2018-09-26 10:55:00,33.04,33.05,33.03,33.04,20689.0,30.0553,30.0644,30.0462,30.0553,20689.0
2018-09-26 11:00:00,33.04,33.05,33.03,33.03,19670.0,30.0553,30.0644,30.0462,30.0462,19670.0
2018-09-26 11:05:00,33.03,33.04,33.02,33.02,36576.0,30.0462,30.0553,30.0371,30.0371,36576.0
2018-09-26 11:10:00,33.02,33.03,33.02,33.02,19269.0,30.0371,30.0462,30.0371,30.0371,19269.0
2018-09-26 11:15:00,33.03,33.03,33.02,33.02,27557.0,30.0462,30.0462,30.0371,30.0371,27557.0
2018-09-26 11:20:00,33.02,33.04,33.02,33.03,33443.0,30.0371,30.0553,30.0371,30.0462,33443.0
2018-09-26 11:25:00,33.03,33.05,33.02,33.04,62057.0,30.0462,30.0644,30.0371,30.0553,62057.0
2018-09-26 11:30:00,33.05,33.05,33.03,33.03,55464.0,30.0644,30.0644,30.0462,30.0462,55464.0
2018-09-26 11:35:00,33.04,33.04,33.01,33.02,116567.0,30.0553,30.0553,30.028,30.0371,116567.0
2018-09-26 11:40:00,33.01,33.02,33.01,33.02,14900.0,30.028,30.0371,30.028,30.0371,14900.0
2018-09-26 11:45:00,33.02,33.04,33.01,33.02,22167.0,30.0371,30.0553,30.028,30.0371,22167.0
2018-09-26 11:50:00,33.02,33.03,33.01,33.01,10212.0,30.0371,30.0462,30.028,30.028,10212.0
2018-09-26 11:55:00,33.02,33.04,33.01,33.03,19500.0,30.0371,30.0553,30.028,30.0462,19500.0
2018-09-26 12:00:00,33.04,33.04,33.03,33.04,8720.0,30.0553,30.0553,30.0462,30.0553,8720.0
2018-09-26 12:05:00,33.04,33.04,33.02,33.02,39321.0,30.0553,30.0553,30.0371,30.0371,39321.0
2018-09-26 12:10:00,33.02,33.03,33.02,33.03,4516.0,30.0371,30.0462,30.0371,30.0462,4516.0
2018-09-26 12:15:00,33.04,33.07,33.03,33.05,20474.0,30.0553,30.0826,30.0462,30.0644,20474.0
2018-09-26 12:20:00,33.05,33.08,33.05,33.08,162963.0,30.0644,30.0917,30.0644,30.0917,162963.0
2018-09-26 12:25:00,33.08,33.09,33.08,33.09,13750.0,30.0917,30.1008,30.0917,30.1008,13750.0
2018-09-26 12:30:00,33.09,33.1,33.08,33.1,31403.0,30.1008,30.1099,30.0917,30.1099,31403.0
2018-09-26 12:35:00,33.1,33.1,33.08,33.08,32134.0,30.1099,30.1099,30.0917,30.0917,32134.0
2018-09-26 12:40:00,33.08,33.09,33.08,33.08,1756.0,30.0917,30.1008,30.0917,30.0917,1756.0
2018-09-26 12:45:00,33.09,33.09,33.08,33.09,6020.0,30.1008,30.1008,30.0917,30.1008,6020.0
2018-09-26 12:50:00,33.09,33.1,33.08,33.1,18915.0,30.1008,30.1099,30.0917,30.1099,18915.0
2018-09-26 12:55:00,33.09,33.12,33.09,33.12,103617.0,30.1008,30.1281,30.1008,30.1281,103617.0
2018-09-26 13:00:00,33.11,33.12,33.1,33.12,33026.0,30.119,30.1281,30.1099,30.1281,33026.0
2018-09-26 13:05:00,33.12,33.12,33.08,33.09,37499.0,30.1281,30.1281,30.0917,30.1008,37499.0
2018-09-26 13:10:00,33.09,33.1,33.08,33.1,25065.0,30.1008,30.1099,30.0917,30.1099,25065.0
2018-09-26 13:15:00,33.09,33.11,33.09,33.1,6000.0,30.1008,30.119,30.1008,30.1099,6000.0
2018-09-26 13:20:00,33.1,33.11,33.08,33.08,46156.0,30.1099,30.119,30.0917,30.0917,46156.0
2018-09-26 13:25:00,33.08,33.08,33.06,33.07,32185.0,30.0917,30.0917,30.0735,30.0826,32185.0
2018-09-26 13:30:00,33.07,33.09,33.06,33.09,13164.0,30.0826,30.1008,30.0735,30.1008,13164.0
2018-09-26 13:35:00,33.09,33.09,33.07,33.08,34804.0,30.1008,30.1008,30.0826,30.0917,34804.0
2018-09-26 13:40:00,33.08,33.08,33.06,33.08,42496.0,30.0917,30.0917,30.0735,30.0917,42496.0
2018-09-26 13:45:00,33.08,33.08,33.07,33.08,27943.0,30.0917,30.0917,30.0826,30.0917,27943.0
2018-09-26 13:50:00,33.08,33.09,33.07,33.08,81328.0,30.0917,30.1008,30.0826,30.0917,81328.0
2018-09-26 13:55:00,33.08,33.09,33.04,33.05,160145.0,30.0917,30.1008,30.0553,30.0644,160145.0
2018-09-26 14:00:00,33.06,33.25,33.03,33.24,483042.0,30.0735,30.2463,30.0462,30.2373,483042.0
2018-09-26 14:05:00,33.22,33.25,33.15,33.16,139621.0,30.2191,30.2463,30.1554,30.1645,139621.0
2018-09-26 14:10:00,33.17,33.2,33.16,33.19,61170.0,30.1736,30.2009,30.1645,30.1918,61170.0
2018-09-26 14:15:00,33.2,33.24,33.18,33.23,63686.0,30.2009,30.2373,30.1827,30.2282,63686.0
2018-09-26 14:20:00,33.22,33.23,33.18,33.19,64733.0,30.2191,30.2282,30.1827,30.1918,64733.0
2018-09-26 14:25:00,33.2,33.2,33.15,33.17,99847.0,30.2009,30.2009,30.1554,30.1736,99847.0
2018-09-26 14:30:00,33.17,33.22,33.17,33.2,39494.0,30.1736,30.2191,30.1736,30.2009,39494.0
2018-09-26 14:35:00,33.2,33.22,33.14,33.18,96833.0,30.2009,30.2191,30.1463,30.1827,96833.0
2018-09-26 14:40:00,33.18,33.18,33.08,33.09,106675.0,30.1827,30.1827,30.0917,30.1008,106675.0
2018-09-26 14:45:00,33.09,33.1,33.04,33.07,90939.0,30.1008,30.1099,30.0553,30.0826,90939.0
2018-09-26 14:50:00,33.07,33.1,33.06,33.1,38755.0,30.0826,30.1099,30.0735,30.1099,38755.0
2018-09-26 14:55:00,33.1,33.19,33.1,33.19,83941.0,30.1099,30.1918,30.1099,30.1918,83941.0
2018-09-26 15:00:00,33.18,33.19,33.17,33.17,77257.0,30.1827,30.1918,30.1736,30.1736,77257.0
2018-09-26 15:05:00,33.18,33.19,33.14,33.19,56770.0,30.1827,30.1918,30.1463,30.1918,56770.0
2018-09-26 15:10:00,33.18,33.19,33.17,33.18,27749.0,30.1827,30.1918,30.1736,30.1827,27749.0
2018-09-26 15:15:00,33.17,33.21,33.17,33.21,74040.0,30.1736,30.21,30.1736,30.21,74040.0
2018-09-26 15:20:00,33.21,33.26,33.2,33.25,249284.0,30.21,30.2554,30.2009,30.2463,249284.0
2018-09-26 15:25:00,33.25,33.26,33.24,33.25,91858.0,30.2463,30.2554,30.2373,30.2463,91858.0
2018-09-26 15:30:00,33.25,33.25,33.21,33.22,70768.0,30.2463,30.2463,30.21,30.2191,70768.0
2018-09-26 15:35:00,33.21,33.22,33.2,33.2,70992.0,30.21,30.2191,30.2009,30.2009,70992.0
2018-09-26 15:40:00,33.2,33.21,33.17,33.18,185260.0,30.2009,30.21,30.1736,30.1827,185260.0
2018-09-26 15:45:00,33.17,33.18,33.1,33.11,192697.0,30.1736,30.1827,30.1099,30.119,192697.0
2018-09-26 15:50:00,33.11,33.12,33.09,33.1,215108.0,30.119,30.1281,30.1008,30.1099,215108.0
2018-09-26 15:55:00,33.1,33.17,33.1,33.16,287425.0,30.1099,30.1736,30.1099,30.1645,287425.0
2018-09-27 09:30:00,32.83,32.83,32.67,32.74,512008.0,29.8643,29.8643,29.7187,29.7824,512008.0
2018-09-27 09:35:00,32.75,32.8,32.74,32.8,124532.0,29.7915,29.837,29.7824,29.837,124532.0
2018-09-27 09:40:00,32.79,32.82,32.78,32.8,106436.0,29.8279,29.8552,29.8188,29.837,106436.0
2018-09-27 09:45:00,32.8,32.81,32.77,32.78,91934.0,29.837,29.8461,29.8097,29.8188,91934.0
2018-09-27 09:50:00,32.78,32.8,32.77,32.8,43988.0,29.8188,29.837,29.8097,29.837,43988.0
2018-09-27 09:55:00,32.8,32.82,32.79,32.81,111595.0,29.837,29.8552,29.8279,29.8461,111595.0
2018-09-27 10:00:00,32.8,32.86,32.8,32.86,132255.0,29.837,29.8916,29.837,29.8916,132255.0
2018-09-27 10:05:00,32.85,32.87,32.85,32.87,132178.0,29.8825,29.9007,29.8825,29.9007,132178.0
2018-09-27 10:10:00,32.87,32.89,32.86,32.89,93120.0,29.9007,29.9189,29.8916,29.9189,93120.0
2018-09-27 10:15:00,32.89,32.9,32.87,32.88,50136.0,29.9189,29.928,29.9007,29.9098,50136.0
2018-09-27 10:20:00,32.88,32.89,32.87,32.88,56496.0,29.9098,29.9189,29.9007,29.9098,56496.0
2018-09-27 10:25:00,32.89,32.91,32.88,32.91,34860.0,29.9189,29.9371,29.9098,29.9371,34860.0
2018-09-27 10:30:00,32.91,32.91,32.88,32.89,56555.0,29.9371,29.9371,29.9098,29.9189,56555.0
2018-09-27 10:35:00,32.89,32.93,32.89,32.92,59798.0,29.9189,29.9553,29.9189,29.9462,59798.0
2018-09-27 10:40:00,32.92,32.92,32.91,32.91,27998.0,29.9462,29.9462,29.9371,29.9371,27998.0
2018-09-27 10:45:00,32.91,32.92,32.89,32.91,38899.0,29.9371,29.9462,29.9189,29.9371,38899.0
2018-09-27 10:50:00,32.9,32.92,32.89,32.91,78047.0,29.928,29.9462,29.9189,29.9371,78047.0
2018-09-27 10:55:00,32.91,32.93,32.9,32.91,48031.0,29.9371,29.9553,29.928,29.9371,48031.0
2018-09-27 11:00:00,32.91,32.94,32.91,32.92,59097.0,29.9371,29.9644,29.9371,29.9462,59097.0
2018-09-27 11:05:00,32.91,32.91,32.89,32.9,32764.0,29.9371,29.9371,29.9189,29.928,32764.0
2018-09-27 11:10:00,32.89,32.9,32.87,32.88,61892.0,29.9189,29.928,29.9007,29.9098,61892.0
2018-09-27 11:15:00,32.88,32.88,32.87,32.88,21671.0,29.9098,29.9098,29.9007,29.9098,21671.0
2018-09-27 11:20:00,32.88,32.88,32.86,32.88,43406.0,29.9098,29.9098,29.8916,29.9098,43406.0
2018-09-27 11:25:00,32.88,32.88,32.85,32.87,48434.0,29.9098,29.9098,29.8825,29.9007,48434.0
2018-09-27 11:30:00,32.87,32.87,32.85,32.86,29119.0,29.9007,29.9007,29.8825,29.8916,29119.0
2018-09-27 11:35:00,32.86,32.86,32.84,32.85,36548.0,29.8916,29.8916,29.8734,29.8825,36548.0
2018-09-27 11:40:00,32.85,32.87,32.85,32.87,60737.0,29.8825,29.9007,29.8825,29.9007,60737.0
2018-09-27 11:45:00,32.87,32.87,32.86,32.87,17774.0,29.9007,29.9007,29.8916,29.9007,17774.0
2018-09-27 11:50:00,32.87,32.87,32.84,32.84,63759.0,29.9007,29.9007,29.8734,29.8734,63759.0
2018-09-27 11:55:00,32.85,32.88,32.84,32.88,153524.0,29.8825,29.9098,29.8734,29.9098,153524.0
2018-09-27 12:00:00,32.88,32.92,32.87,32.89,611963.0,29.9098,29.9462,29.9007,29.9189,611963.0
2018-09-27 12:05:00,32.89,32.92,32.88,32.92,221570.0,29.9189,29.9462,29.9098,29.9462,221570.0
2018-09-27 12:10:00,32.92,32.93,32.89,32.91,152516.0,29.9462,29.9553,29.9189,29.9371,152516.0
2018-09-27 12:15:00,32.91,32.94,32.9,32.94,124779.0,29.9371,29.9644,29.928,29.9644,124779.0
2018-09-27 12:20:00,32.93,32.94,32.91,32.91,93228.0,29.9553,29.9644,29.9371,29.9371,93228.0
2018-09-27 12:25:00,32.91,32.91,32.9,32.9,60236.0,29.9371,29.9371,29.928,29.928,60236.0
2018-09-27 12:30:00,32.9,32.9,32.88,32.88,19991.0,29.928,29.928,29.9098,29.9098,19991.0
2018-09-27 12:35:00,32.88,32.91,32.88,32.91,45406.0,29.9098,29.9371,29.9098,29.9371,45406.0
2018-09-27 12:40:00,32.91,32.91,32.9,32.9,14730.0,29.9371,29.9371,29.928,29.928,14730.0
2018-09-27 12:45:00,32.9,32.91,32.89,32.91,40402.0,29.928,29.9371,29.9189,29.9371,40402.0
2018-09-27 12:50:00,32.91,32.92,32.9,32.91,27247.0,29.9371,29.9462,29.928,29.9371,27247.0
2018-09-27 12:55:00,32.9,32.91,32.87,32.88,58668.0,29.928,29.9371,29.9007,29.9098,58668.0
2018-09-27 13:00:00,32.88,32.88,32.86,32.87,35128.0,29.9098,29.9098,29.8916,29.9007,35128.0
2018-09-27 13:05:00,32.87,32.87,32.84,32.86,68103.0,29.9007,29.9007,29.8734,29.8916,68103.0
2018-09-27 13:10:00,32.86,32.88,32.85,32.86,79851.0,29.8916,29.9098,29.8825,29.8916,79851.0
2018-09-27 13:15:00,32.86,32.86,32.85,32.86,38786.0,29.8916,29.8916,29.8825,29.8916,38786.0
2018-09-27 13:20:00,32.86,32.86,32.84,32.84,76597.0,29.8916,29.8916,29.8734,29.8734,76597.0
2018-09-27 13:25:00,32.84,32.85,32.83,32.85,64447.0,29.8734,29.8825,29.8643,29.8825,64447.0
2018-09-27 13:30:00,32.85,32.85,32.84,32.85,35592.0,29.8825,29.8825,29.8734,29.8825,35592.0
2018-09-27 13:35:00,32.84,32.85,32.83,32.84,64417.0,29.8734,29.8825,29.8643,29.8734,64417.0
2018-09-27 13:40:00,32.84,32.86,32.82,32.84,67430.0,29.8734,29.8916,29.8552,29.8734,67430.0
2018-09-27 13:45:00,32.84,32.85,32.84,32.84,35917.0,29.8734,29.8825,29.8734,29.8734,35917.0
2018-09-27 13:50:00,32.84,32.87,32.84,32.87,50432.0,29.8734,29.9007,29.8734,29.9007,50432.0
2018-09-27 13:55:00,32.87,32.87,32.86,32.87,18100.0,29.9007,29.9007,29.8916,29.9007,18100.0
2018-09-27 14:00:00,32.87,32.87,32.86,32.87,19410.0,29.9007,29.9007,29.8916,29.9007,19410.0
2018-09-27 14:05:00,32.87,32.87,32.83,32.83,52880.0,29.9007,29.9007,29.8643,29.8643,52880.0
2018-09-27 14:10:00,32.84,32.86,32.83,32.86,56284.0,29.8734,29.8916,29.8643,29.8916,56284.0
2018-09-27 14:15:00,32.86,32.86,32.85,32.86,28209.0,29.8916,29.8916,29.8825,29.8916,28209.0
2018-09-27 14:20:00,32.86,32.86,32.85,32.86,21793.0,29.8916,29.8916,29.8825,29.8916,21793.0
2018-09-27 14:25:00,32.86,32.86,32.82,32.83,52903.0,29.8916,29.8916,29.8552,29.8643,52903.0
2018-09-27 14:30:00,32.83,32.85,32.82,32.85,60946.0,29.8643,29.8825,29.8552,29.8825,60946.0
2018-09-27 14:35:00,32.85,32.85,32.85,32.85,23900.0,29.8825,29.8825,29.8825,29.8825,23900.0
2018-09-27 14:40:00,32.85,32.85,32.84,32.85,26457.0,29.8825,29.8825,29.8734,29.8825,26457.0
2018-09-27 14:45:00,32.85,32.86,32.84,32.86,43893.0,29.8825,29.8916,29.8734,29.8916,43893.0
2018-09-27 14:50:00,32.86,32.86,32.85,32.86,32093.0,29.8916,29.8916,29.8825,29.8916,32093.0
2018-09-27 14:55:00,32.86,32.86,32.85,32.86,21058.0,29.8916,29.8916,29.8825,29.8916,21058.0
2018-09-27 15:00:00,32.86,32.87,32.85,32.87,51253.0,29.8916,29.9007,29.8825,29.9007,51253.0
2018-09-27 15:05:00,32.87,32.87,32.85,32.85,40757.0,29.9007,29.9007,29.8825,29.8825,40757.0
2018-09-27 15:10:00,32.86,32.86,32.83,32.84,76444.0,29.8916,29.8916,29.8643,29.8734,76444.0
2018-09-27 15:15:00,32.84,32.85,32.81,32.82,62603.0,29.8734,29.8825,29.8461,29.8552,62603.0
2018-09-27 15:20:00,32.82,32.82,32.81,32.81,20272.0,29.8552,29.8552,29.8461,29.8461,20272.0
2018-09-27 15:25:00,32.82,32.82,32.8,32.8,71345.0,29.8552,29.8552,29.837,29.837,71345.0
2018-09-27 15:30:00,32.8,32.81,32.79,32.81,49334.0,29.837,29.8461,29.8279,29.8461,49334.0
2018-09-27 15:35:00,32.8,32.82,32.8,32.81,50267.0,29.837,29.8552,29.837,29.8461,50267.0
2018-09-27 15:40:00,32.82,32.82,32.81,32.82,81699.0,29.8552,29.8552,29.8461,29.8552,81699.0
2018-09-27 15:45:00,32.81,32.82,32.81,32.81,144631.0,29.8461,29.8552,29.8461,29.8461,144631.0
2018-09-27 15:50:00,32.82,32.82,32.8,32.81,173341.0,29.8552,29.8552,29.837,29.8461,173341.0
2018-09-27 15:55:00,32.8,32.85,32.8,32.82,317415.0,29.837,29.8825,29.837,29.8552,317415.0
2018-09-28 09:30:00,32.54,32.54,32.46,32.48,150320.0,29.6005,29.6005,29.5277,29.5459,150320.0
2018-09-28 09:35:00,32.48,32.51,32.46,32.5,93315.0,29.5459,29.5732,29.5277,29.5641,93315.0
2018-09-28 09:40:00,32.5,32.52,32.49,32.51,74878.0,29.5641,29.5823,29.555,29.5732,74878.0
2018-09-28 09:45:00,32.51,32.53,32.48,32.49,178438.0,29.5732,29.5914,29.5459,29.555,178438.0
2018-09-28 09:50:00,32.49,32.5,32.47,32.48,95581.0,29.555,29.5641,29.5368,29.5459,95581.0
2018-09-28 09:55:00,32.48,32.51,32.47,32.51,83205.0,29.5459,29.5732,29.5368,29.5732,83205.0
2018-09-28 10:00:00,32.51,32.51,32.48,32.48,99403.0,29.5732,29.5732,29.5459,29.5459,99403.0
2018-09-28 10:05:00,32.48,32.48,32.45,32.47,122407.0,29.5459,29.5459,29.5186,29.5368,122407.0
2018-09-28 10:10:00,32.46,32.46,32.43,32.44,85345.0,29.5277,29.5277,29.5004,29.5095,85345.0
2018-09-28 10:15:00,32.44,32.47,32.43,32.47,66458.0,29.5095,29.5368,29.5004,29.5368,66458.0
2018-09-28 10:20:00,32.47,32.49,32.46,32.48,69445.0,29.5368,29.555,29.5277,29.5459,69445.0
2018-09-28 10:25:00,32.48,32.5,32.47,32.49,58091.0,29.5459,29.5641,29.5368,29.555,58091.0
2018-09-28 10:30:00,32.49,32.49,32.48,32.48,31469.0,29.555,29.555,29.5459,29.5459,31469.0
2018-09-28 10:35:00,32.48,32.54,32.48,32.52,75282.0,29.5459,29.6005,29.5459,29.5823,75282.0
2018-09-28 10:40:00,32.52,32.54,32.5,32.53,102765.0,29.5823,29.6005,29.5641,29.5914,102765.0
2018-09-28 10:45:00,32.53,32.56,32.53,32.55,42237.0,29.5914,29.6187,29.5914,29.6096,42237.0
2018-09-28 10:50:00,32.55,32.59,32.54,32.59,96328.0,29.6096,29.646,29.6005,29.646,96328.0
2018-09-28 10:55:00,32.59,32.61,32.58,32.59,56213.0,29.646,29.6642,29.6369,29.646,56213.0
2018-09-28 11:00:00,32.6,32.62,32.57,32.58,59142.0,29.6551,29.6733,29.6278,29.6369,59142.0
2018-09-28 11:05:00,32.58,32.59,32.57,32.57,51425.0,29.6369,29.646,29.6278,29.6278,51425.0
2018-09-28 11:10:00,32.58,32.62,32.57,32.61,73466.0,29.6369,29.6733,29.6278,29.6642,73466.0
2018-09-28 11:15:00,32.6,32.6,32.58,32.58,39037.0,29.6551,29.6551,29.6369,29.6369,39037.0
2018-09-28 11:20:00,32.59,32.59,32.58,32.58,25000.0,29.646,29.646,29.6369,29.6369,25000.0
2018-09-28 11:25:00,32.58,32.59,32.57,32.57,43127.0,29.6369,29.646,29.6278,29.6278,43127.0
2018-09-28 11:30:00,32.58,32.59,32.54,32.55,97358.0,29.6369,29.646,29.6005,29.6096,97358.0
2018-09-28 11:35:00,32.54,32.55,32.53,32.54,66355.0,29.6005,29.6096,29.5914,29.6005,66355.0
2018-09-28 11:40:00,32.53,32.54,32.52,32.52,39061.0,29.5914,29.6005,29.5823,29.5823,39061.0
2018-09-28 11:45:00,32.53,32.53,32.52,32.52,111931.0,29.5914,29.5914,29.5823,29.5823,111931.0
2018-09-28 11:50:00,32.52,32.54,32.51,32.51,50510.0,29.5823,29.6005,29.5732,29.5732,50510.0
2018-09-28 11:55:00,32.52,32.52,32.5,32.51,64612.0,29.5823,29.5823,29.5641,29.5732,64612.0
2018-09-28 12:00:00,32.51,32.53,32.5,32.52,67136.0,29.5732,29.5914,29.5641,29.5823,67136.0
2018-09-28 12:05:00,32.52,32.52,32.5,32.51,15065.0,29.5823,29.5823,29.5641,29.5732,15065.0
2018-09-28 12:10:00,32.5,32.51,32.5,32.5,32178.0,29.5641,29.5732,29.5641,29.5641,32178.0
2018-09-28 12:15:00,32.5,32.51,32.49,32.5,57194.0,29.5641,29.5732,29.555,29.5641,57194.0
2018-09-28 12:20:00,32.49,32.5,32.49,32.5,12535.0,29.555,29.5641,29.555,29.5641,12535.0
2018-09-28 12:25:00,32.49,32.5,32.47,32.48,72381.0,29.555,29.5641,29.5368,29.5459,72381.0
2018-09-28 12:30:00,32.48,32.5,32.47,32.48,66480.0,29.5459,29.5641,29.5368,29.5459,66480.0
2018-09-28 12:35:00,32.47,32.48,32.45,32.46,79544.0,29.5368,29.5459,29.5186,29.5277,79544.0
2018-09-28 12:40:00,32.47,32.47,32.45,32.45,74591.0,29.5368,29.5368,29.5186,29.5186,74591.0
2018-09-28 12:45:00,32.45,32.46,32.42,32.42,47084.0,29.5186,29.5277,29.4913,29.4913,47084.0
2018-09-28 12:50:00,32.42,32.45,32.42,32.44,51602.0,29.4913,29.5186,29.4913,29.5095,51602.0
2018-09-28 12:55:00,32.44,32.45,32.44,32.45,17559.0,29.5095,29.5186,29.5095,29.5186,17559.0
2018-09-28 13:00:00,32.45,32.45,32.42,32.42,63829.0,29.5186,29.5186,29.4913,29.4913,63829.0
2018-09-28 13:05:00,32.42,32.42,32.41,32.41,47961.0,29.4913,29.4913,29.4822,29.4822,47961.0
2018-09-28 13:10:00,32.41,32.43,32.41,32.43,61241.0,29.4822,29.5004,29.4822,29.5004,61241.0
2018-09-28 13:15:00,32.42,32.43,32.41,32.43,63905.0,29.4913,29.5004,29.4822,29.5004,63905.0
2018-09-28 13:20:00,32.43,32.44,32.42,32.44,36279.0,29.5004,29.5095,29.4913,29.5095,36279.0
2018-09-28 13:25:00,32.43,32.44,32.43,32.44,45638.0,29.5004,29.5095,29.5004,29.5095,45638.0
2018-09-28 13:30:00,32.43,32.44,32.43,32.43,49168.0,29.5004,29.5095,29.5004,29.5004,49168.0
2018-09-28 13:35:00,32.44,32.44,32.43,32.44,21185.0,29.5095,29.5095,29.5004,29.5095,21185.0
2018-09-28 13:40:00,32.44,32.44,32.42,32.42,69303.0,29.5095,29.5095,29.4913,29.4913,69303.0
2018-09-28 13:45:00,32.42,32.43,32.42,32.42,34223.0,29.4913,29.5004,29.4913,29.4913,34223.0
2018-09-28 13:50:00,32.42,32.43,32.41,32.41,64297.0,29.4913,29.5004,29.4822,29.4822,64297.0
2018-09-28 13:55:00,32.41,32.42,32.41,32.41,34898.0,29.4822,29.4913,29.4822,29.4822,34898.0
2018-09-28 14:00:00,32.41,32.42,32.41,32.41,46825.0,29.4822,29.4913,29.4822,29.4822,46825.0
2018-09-28 14:05:00,32.42,32.42,32.4,32.41,99786.0,29.4913,29.4913,29.4731,29.4822,99786.0
2018-09-28 14:10:00,32.41,32.41,32.4,32.41,16952.0,29.4822,29.4822,29.4731,29.4822,16952.0
2018-09-28 14:15:00,32.4,32.41,32.39,32.39,27693.0,29.4731,29.4822,29.464,29.464,27693.0
2018-09-28 14:20:00,32.4,32.4,32.39,32.4,49179.0,29.4731,29.4731,29.464,29.4731,49179.0
2018-09-28 14:25:00,32.4,32.4,32.39,32.4,20814.0,29.4731,29.4731,29.464,29.4731,20814.0
2018-09-28 14:30:00,32.39,32.4,32.39,32.4,10586.0,29.464,29.4731,29.464,29.4731,10586.0
2018-09-28 14:35:00,32.4,32.4,32.39,32.4,12930.0,29.4731,29.4731,29.464,29.4731,12930.0
2018-09-28 14:40:00,32.4,32.4,32.39,32.4,9858.0,29.4731,29.4731,29.464,29.4731,9858.0
2018-09-28 14:45:00,32.4,32.4,32.38,32.38,63200.0,29.4731,29.4731,29.4549,29.4549,63200.0
2018-09-28 14:50:00,32.38,32.39,32.38,32.38,24422.0,29.4549,29.464,29.4549,29.4549,24422.0
2018-09-28 14:55:00,32.38,32.39,32.37,32.38,97646.0,29.4549,29.464,29.4458,29.4549,97646.0
2018-09-28 15:00:00,32.38,32.38,32.37,32.38,17835.0,29.4549,29.4549,29.4458,29.4549,17835.0
2018-09-28 15:05:00,32.37,32.38,32.37,32.38,27125.0,29.4458,29.4549,29.4458,29.4549,27125.0
2018-09-28 15:10:00,32.38,32.38,32.37,32.37,62997.0,29.4549,29.4549,29.4458,29.4458,62997.0
2018-09-28 15:15:00,32.38,32.38,32.36,32.36,115507.0,29.4549,29.4549,29.4367,29.4367,115507.0
2018-09-28 15:20:00,32.37,32.4,32.36,32.38,122763.0,29.4458,29.4731,29.4367,29.4549,122763.0
2018-09-28 15:25:00,32.39,32.39,32.37,32.38,89389.0,29.464,29.464,29.4458,29.4549,89389.0
2018-09-28 15:30:00,32.38,32.39,32.37,32.39,56388.0,29.4549,29.464,29.4458,29.464,56388.0
2018-09-28 15:35:00,32.38,32.39,32.37,32.37,66057.0,29.4549,29.464,29.4458,29.4458,66057.0
2018-09-28 15:40:00,32.37,32.38,32.37,32.38,99732.0,29.4458,29.4549,29.4458,29.4549,99732.0
2018-09-28 15:45:00,32.38,32.43,32.37,32.43,181371.0,29.4549,29.5004,29.4458,29.5004,181371.0
2018-09-28 15:50:00,32.43,32.45,32.42,32.45,344499.0,29.5004,29.5186,29.4913,29.5186,344499.0
2018-09-28 15:55:00,32.45,32.5,32.44,32.5,833453.0,29.5186,29.5641,29.5095,29.5641,833453.0
2018-10-01 09:30:00,32.69,32.75,32.68,32.7,107431.0,29.7369,29.7915,29.7278,29.746,107431.0
2018-10-01 09:35:00,32.69,32.7,32.66,32.68,59110.0,29.7369,29.746,29.7096,29.7278,59110.0
2018-10-01 09:40:00,32.68,32.7,32.66,32.69,69552.0,29.7278,29.746,29.7096,29.7369,69552.0
2018-10-01 09:45:00,32.69,32.7,32.68,32.69,50865.0,29.7369,29.746,29.7278,29.7369,50865.0
2018-10-01 09:50:00,32.69,32.69,32.65,32.66,59227.0,29.7369,29.7369,29.7005,29.7096,59227.0
2018-10-01 09:55:00,32.67,32.68,32.64,32.66,58158.0,29.7187,29.7278,29.6915,29.7096,58158.0
2018-10-01 10:00:00,32.66,32.69,32.63,32.68,59450.0,29.7096,29.7369,29.6824,29.7278,59450.0
2018-10-01 10:05:00,32.68,32.7,32.67,32.69,100681.0,29.7278,29.746,29.7187,29.7369,100681.0
2018-10-01 10:10:00,32.69,32.69,32.66,32.67,33301.0,29.7369,29.7369,29.7096,29.7187,33301.0
2018-10-01 10:15:00,32.66,32.69,32.64,32.69,188122.0,29.7096,29.7369,29.6915,29.7369,188122.0
2018-10-01 10:20:00,32.68,32.71,32.68,32.7,82657.0,29.7278,29.7551,29.7278,29.746,82657.0
2018-10-01 10:25:00,32.69,32.71,32.68,32.69,38919.0,29.7369,29.7551,29.7278,29.7369,38919.0
2018-10-01 10:30:00,32.69,32.69,32.66,32.66,57550.0,29.7369,29.7369,29.7096,29.7096,57550.0
2018-10-01 10:35:00,32.66,32.67,32.64,32.66,59117.0,29.7096,29.7187,29.6915,29.7096,59117.0
2018-10-01 10:40:00,32.66,32.67,32.61,32.62,65545.0,29.7096,29.7187,29.6642,29.6733,65545.0
2018-10-01 10:45:00,32.62,32.62,32.56,32.57,65376.0,29.6733,29.6733,29.6187,29.6278,65376.0
2018-10-01 10:50:00,32.57,32.58,32.54,32.56,40147.0,29.6278,29.6369,29.6005,29.6187,40147.0
2018-10-01 10:55:00,32.57,32.58,32.56,32.57,37458.0,29.6278,29.6369,29.6187,29.6278,37458.0
2018-10-01 11:00:00,32.58,32.58,32.56,32.57,26839.0,29.6369,29.6369,29.6187,29.6278,26839.0
2018-10-01 11:05:00,32.57,32.59,32.57,32.58,35135.0,29.6278,29.646,29.6278,29.6369,35135.0
2018-10-01 11:10:00,32.59,32.61,32.58,32.6,34459.0,29.646,29.6642,29.6369,29.6551,34459.0
2018-10-01 11:15:00,32.6,32.6,32.58,32.59,52306.0,29.6551,29.6551,29.6369,29.646,52306.0
2018-10-01 11:20:00,32.59,32.61,32.58,32.59,25489.0,29.646,29.6642,29.6369,29.646,25489.0
2018-10-01 11:25:00,32.6,32.61,32.58,32.58,59506.0,29.6551,29.6642,29.6369,29.6369,59506.0
2018-10-01 11:30:00,32.58,32.58,32.52,32.52,47994.0,29.6369,29.6369,29.5823,29.5823,47994.0
2018-10-01 11:35:00,32.52,32.52,32.5,32.52,48748.0,29.5823,29.5823,29.5641,29.5823,48748.0
2018-10-01 11:40:00,32.52,32.54,32.52,32.53,16731.0,29.5823,29.6005,29.5823,29.5914,16731.0
2018-10-01 11:45:00,32.53,32.54,32.52,32.54,23812.0,29.5914,29.6005,29.5823,29.6005,23812.0
2018-10-01 11:50:00,32.54,32.55,32.5,32.53,217924.0,29.6005,29.6096,29.5641,29.5914,217924.0
2018-10-01 11:55:00,32.53,32.53,32.51,32.52,92362.0,29.5914,29.5914,29.5732,29.5823,92362.0
2018-10-01 12:00:00,32.52,32.53,32.52,32.52,24307.0,29.5823,29.5914,29.5823,29.5823,24307.0
2018-10-01 12:05:00,32.52,32.53,32.52,32.52,14233.0,29.5823,29.5914,29.5823,29.5823,14233.0
2018-10-01 12:10:00,32.52,32.53,32.52,32.52,14711.0,29.5823,29.5914,29.5823,29.5823,14711.0
2018-10-01 12:15:00,32.52,32.54,32.52,32.54,16864.0,29.5823,29.6005,29.5823,29.6005,16864.0
2018-10-01 12:20:00,32.54,32.54,32.5,32.52,102164.0,29.6005,29.6005,29.5641,29.5823,102164.0
2018-10-01 12:25:00,32.52,32.53,32.51,32.52,26310.0,29.5823,29.5914,29.5732,29.5823,26310.0
2018-10-01 12:30:00,32.52,32.53,32.5,32.52,39633.0,29.5823,29.5914,29.5641,29.5823,39633.0
2018-10-01 12:35:00,32.52,32.52,32.5,32.52,49206.0,29.5823,29.5823,29.5641,29.5823,49206.0
2018-10-01 12:40:00,32.52,32.52,32.5,32.5,42573.0,29.5823,29.5823,29.5641,29.5641,42573.0
2018-10-01 12:45:00,32.5,32.5,32.48,32.5,31538.0,29.5641,29.5641,29.5459,29.5641,31538.0
2018-10-01 12:50:00,32.5,32.52,32.49,32.51,16850.0,29.5641,29.5823,29.555,29.5732,16850.0
2018-10-01 12:55:00,32.51,32.52,32.49,32.5,14165.0,29.5732,29.5823,29.555,29.5641,14165.0
2018-10-01 13:00:00,32.49,32.51,32.49,32.51,23683.0,29.555,29.5732,29.555,29.5732,23683.0
2018-10-01 13:05:00,32.51,32.52,32.5,32.51,35534.0,29.5732,29.5823,29.5641,29.5732,35534.0
2018-10-01 13:10:00,32.52,32.52,32.5,32.51,13486.0,29.5823,29.5823,29.5641,29.5732,13486.0
2018-10-01 13:15:00,32.51,32.52,32.5,32.51,31175.0,29.5732,29.5823,29.5641,29.5732,31175.0
2018-10-01 13:20:00,32.51,32.52,32.51,32.51,15890.0,29.5732,29.5823,29.5732,29.5732,15890.0
2018-10-01 13:25:00,32.51,32.51,32.5,32.5,7150.0,29.5732,29.5732,29.5641,29.5641,7150.0
2018-10-01 13:30:00,32.51,32.51,32.48,32.5,21840.0,29.5732,29.5732,29.5459,29.5641,21840.0
2018-10-01 13:35:00,32.49,32.5,32.48,32.48,30464.0,29.555,29.5641,29.5459,29.5459,30464.0
2018-10-01 13:40:00,32.48,32.5,32.48,32.5,14500.0,29.5459,29.5641,29.5459,29.5641,14500.0
2018-10-01 13:45:00,32.5,32.5,32.48,32.48,15431.0,29.5641,29.5641,29.5459,29.5459,15431.0
2018-10-01 13:50:00,32.49,32.49,32.46,32.48,17311.0,29.555,29.555,29.5277,29.5459,17311.0
2018-10-01 13:55:00,32.48,32.48,32.47,32.47,3721.0,29.5459,29.5459,29.5368,29.5368,3721.0
2018-10-01 14:00:00,32.47,32.48,32.45,32.47,27534.0,29.5368,29.5459,29.5186,29.5368,27534.0
2018-10-01 14:05:00,32.47,32.48,32.47,32.47,3200.0,29.5368,29.5459,29.5368,29.5368,3200.0
2018-10-01 14:10:00,32.48,32.48,32.46,32.47,21233.0,29.5459,29.5459,29.5277,29.5368,21233.0
2018-10-01 14:15:00,32.47,32.47,32.46,32.46,8021.0,29.5368,29.5368,29.5277,29.5277,8021.0
2018-10-01 14:20:00,32.46,32.48,32.46,32.48,18321.0,29.5277,29.5459,29.5277,29.5459,18321.0
2018-10-01 14:25:00,32.48,32.49,32.47,32.48,16498.0,29.5459,29.555,29.5368,29.5459,16498.0
2018-10-01 14:30:00,32.48,32.49,32.47,32.48,21368.0,29.5459,29.555,29.5368,29.5459,21368.0
2018-10-01 14:35:00,32.47,32.49,32.47,32.48,15614.0,29.5368,29.555,29.5368,29.5459,15614.0
2018-10-01 14:40:00,32.48,32.49,32.48,32.48,12607.0,29.5459,29.555,29.5459,29.5459,12607.0
2018-10-01 14:45:00,32.48,32.5,32.48,32.5,19006.0,29.5459,29.5641,29.5459,29.5641,19006.0
2018-10-01 14:50:00,32.5,32.5,32.49,32.5,13779.0,29.5641,29.5641,29.555,29.5641,13779.0
2018-10-01 14:55:00,32.5,32.51,32.49,32.51,20686.0,29.5641,29.5732,29.555,29.5732,20686.0
2018-10-01 15:00:00,32.51,32.51,32.5,32.51,23700.0,29.5732,29.5732,29.5641,29.5732,23700.0
2018-10-01 15:05:00,32.51,32.52,32.5,32.5,34423.0,29.5732,29.5823,29.5641,29.5641,34423.0
2018-10-01 15:10:00,32.51,32.51,32.5,32.5,18199.0,29.5732,29.5732,29.5641,29.5641,18199.0
2018-10-01 15:15:00,32.5,32.51,32.49,32.5,32583.0,29.5641,29.5732,29.555,29.5641,32583.0
2018-10-01 15:20:00,32.49,32.49,32.47,32.48,30180.0,29.555,29.555,29.5368,29.5459,30180.0
2018-10-01 15:25:00,32.47,32.47,32.43,32.45,66835.0,29.5368,29.5368,29.5004,29.5186,66835.0
2018-10-01 15:30:00,32.45,32.45,32.42,32.43,28915.0,29.5186,29.5186,29.4913,29.5004,28915.0
2018-10-01 15:35:00,32.42,32.43,32.39,32.41,75403.0,29.4913,29.5004,29.464,29.4822,75403.0
2018-10-01 15:40:00,32.41,32.41,32.37,32.38,88487.0,29.4822,29.4822,29.4458,29.4549,88487.0
2018-10-01 15:45:00,32.38,32.42,32.38,32.4,115461.0,29.4549,29.4913,29.4549,29.4731,115461.0
2018-10-01 15:50:00,32.39,32.42,32.39,32.42,83170.0,29.464,29.4913,29.464,29.4913,83170.0
2018-10-01 15:55:00,32.41,32.43,32.4,32.42,265794.0,29.4822,29.5004,29.4731,29.4913,265794.0
2018-10-02 09:30:00,32.22,32.23,32.19,32.23,78828.0,29.3094,29.3185,29.2821,29.3185,78828.0
2018-10-02 09:35:00,32.23,32.23,32.19,32.2,100694.0,29.3185,29.3185,29.2821,29.2912,100694.0
2018-10-02 09:40:00,32.2,32.23,32.2,32.22,153103.0,29.2912,29.3185,29.2912,29.3094,153103.0
2018-10-02 09:45:00,32.23,32.25,32.22,32.23,125439.0,29.3185,29.3367,29.3094,29.3185,125439.0
2018-10-02 09:50:00,32.23,32.23,32.21,32.21,80068.0,29.3185,29.3185,29.3003,29.3003,80068.0
2018-10-02 09:55:00,32.21,32.25,32.21,32.25,106497.0,29.3003,29.3367,29.3003,29.3367,106497.0
2018-10-02 10:00:00,32.24,32.26,32.24,32.24,45427.0,29.3276,29.3458,29.3276,29.3276,45427.0
2018-10-02 10:05:00,32.25,32.25,32.2,32.21,111273.0,29.3367,29.3367,29.2912,29.3003,111273.0
2018-10-02 10:10:00,32.21,32.24,32.21,32.23,83719.0,29.3003,29.3276,29.3003,29.3185,83719.0
2018-10-02 10:15:00,32.23,32.25,32.21,32.22,68022.0,29.3185,29.3367,29.3003,29.3094,68022.0
2018-10-02 10:20:00,32.22,32.22,32.2,32.21,50145.0,29.3094,29.3094,29.2912,29.3003,50145.0
2018-10-02 10:25:00,32.21,32.21,32.17,32.21,156356.0,29.3003,29.3003,29.2639,29.3003,156356.0
2018-10-02 10:30:00,32.2,32.21,32.17,32.17,49307.0,29.2912,29.3003,29.2639,29.2639,49307.0
2018-10-02 10:35:00,32.18,32.19,32.15,32.16,59446.0,29.273,29.2821,29.2457,29.2548,59446.0
2018-10-02 10:40:00,32.16,32.17,32.14,32.15,31806.0,29.2548,29.2639,29.2366,29.2457,31806.0
2018-10-02 10:45:00,32.15,32.21,32.14,32.2,56348.0,29.2457,29.3003,29.2366,29.2912,56348.0
2018-10-02 10:50:00,32.2,32.24,32.2,32.23,97718.0,29.2912,29.3276,29.2912,29.3185,97718.0
2018-10-02 10:55:00,32.23,32.25,32.21,32.24,190613.0,29.3185,29.3367,29.3003,29.3276,190613.0
2018-10-02 11:00:00,32.24,32.26,32.24,32.25,55595.0,29.3276,29.3458,29.3276,29.3367,55595.0
2018-10-02 11:05:00,32.26,32.28,32.25,32.27,29408.0,29.3458,29.364,29.3367,29.3549,29408.0
2018-10-02 11:10:00,32.28,32.29,32.27,32.28,14154.0,29.364,29.3731,29.3549,29.364,14154.0
2018-10-02 11:15:00,32.29,32.29,32.26,32.26,24555.0,29.3731,29.3731,29.3458,29.3458,24555.0
2018-10-02 11:20:00,32.26,32.3,32.26,32.3,39457.0,29.3458,29.3822,29.3458,29.3822,39457.0
2018-10-02 11:25:00,32.3,32.3,32.29,32.3,18074.0,29.3822,29.3822,29.3731,29.3822,18074.0
2018-10-02 11:30:00,32.3,32.3,32.27,32.29,61623.0,29.3822,29.3822,29.3549,29.3731,61623.0
2018-10-02 11:35:00,32.29,32.3,32.26,32.27,58746.0,29.3731,29.3822,29.3458,29.3549,58746.0
2018-10-02 11:40:00,32.27,32.3,32.26,32.3,101546.0,29.3549,29.3822,29.3458,29.3822,101546.0
2018-10-02 11:45:00,32.3,32.32,32.29,32.32,45823.0,29.3822,29.4004,29.3731,29.4004,45823.0
2018-10-02 11:50:00,32.32,32.32,32.31,32.32,22404.0,29.4004,29.4004,29.3913,29.4004,22404.0
2018-10-02 11:55:00,32.32,32.32,32.31,32.32,18680.0,29.4004,29.4004,29.3913,29.4004,18680.0
2018-10-02 12:00:00,32.32,32.33,32.31,32.32,28861.0,29.4004,29.4095,29.3913,29.4004,28861.0
2018-10-02 12:05:00,32.32,32.33,32.31,32.32,29875.0,29.4004,29.4095,29.3913,29.4004,29875.0
2018-10-02 12:10:00,32.32,32.33,32.31,32.31,25901.0,29.4004,29.4095,29.3913,29.3913,25901.0
2018-10-02 12:15:00,32.3,32.31,32.29,32.3,15045.0,29.3822,29.3913,29.3731,29.3822,15045.0
2018-10-02 12:20:00,32.3,32.31,32.29,32.3,13391.0,29.3822,29.3913,29.3731,29.3822,13391.0
2018-10-02 12:25:00,32.3,32.32,32.3,32.3,44694.0,29.3822,29.4004,29.3822,29.3822,44694.0
2018-10-02 12:30:00,32.3,32.31,32.3,32.3,21174.0,29.3822,29.3913,29.3822,29.3822,21174.0
2018-10-02 12:35:00,32.3,32.31,32.28,32.3,25277.0,29.3822,29.3913,29.364,29.3822,25277.0
2018-10-02 12:40:00,32.3,32.31,32.29,32.3,15360.0,29.3822,29.3913,29.3731,29.3822,15360.0
2018-10-02 12:45:00,32.3,32.3,32.26,32.27,25307.0,29.3822,29.3822,29.3458,29.3549,25307.0
2018-10-02 12:50:00,32.27,32.27,32.25,32.27,22421.0,29.3549,29.3549,29.3367,29.3549,22421.0
2018-10-02 12:55:00,32.27,32.28,32.26,32.27,17363.0,29.3549,29.364,29.3458,29.3549,17363.0
2018-10-02 13:00:00,32.27,32.28,32.26,32.27,20659.0,29.3549,29.364,29.3458,29.3549,20659.0
2018-10-02 13:05:00,32.27,32.28,32.27,32.27,12409.0,29.3549,29.364,29.3549,29.3549,12409.0
2018-10-02 13:10:00,32.28,32.29,32.27,32.28,19245.0,29.364,29.3731,29.3549,29.364,19245.0
2018-10-02 13:15:00,32.29,32.3,32.27,32.28,25874.0,29.3731,29.3822,29.3549,29.364,25874.0
2018-10-02 13:20:00,32.29,32.29,32.28,32.29,23591.0,29.3731,29.3731,29.364,29.3731,23591.0
2018-10-02 13:25:00,32.29,32.29,32.28,32.28,5585.0,29.3731,29.3731,29.364,29.364,5585.0
2018-10-02 13:30:00,32.29,32.29,32.28,32.29,9650.0,29.3731,29.3731,29.364,29.3731,9650.0
2018-10-02 13:35:00,32.29,32.3,32.28,32.3,21777.0,29.3731,29.3822,29.364,29.3822,21777.0
2018-10-02 13:40:00,32.3,32.32,32.29,32.31,14277.0,29.3822,29.4004,29.3731,29.3913,14277.0
2018-10-02 13:45:00,32.32,32.32,32.31,32.31,10173.0,29.4004,29.4004,29.3913,29.3913,10173.0
2018-10-02 13:50:00,32.31,32.32,32.29,32.3,20356.0,29.3913,29.4004,29.3731,29.3822,20356.0
2018-10-02 13:55:00,32.3,32.3,32.29,32.3,12392.0,29.3822,29.3822,29.3731,29.3822,12392.0
2018-10-02 14:00:00,32.3,32.32,32.3,32.32,13795.0,29.3822,29.4004,29.3822,29.4004,13795.0
2018-10-02 14:05:00,32.32,32.32,32.3,32.32,7451.0,29.4004,29.4004,29.3822,29.4004,7451.0
2018-10-02 14:10:00,32.32,32.32,32.31,32.32,13300.0,29.4004,29.4004,29.3913,29.4004,13300.0
2018-10-02 14:15:00,32.31,32.32,32.31,32.32,17549.0,29.3913,29.4004,29.3913,29.4004,17549.0
2018-10-02 14:20:00,32.32,32.33,32.31,32.32,46586.0,29.4004,29.4095,29.3913,29.4004,46586.0
2018-10-02 14:25:00,32.33,32.33,32.32,32.32,12084.0,29.4095,29.4095,29.4004,29.4004,12084.0
2018-10-02 14:30:00,32.32,32.33,32.31,32.33,20587.0,29.4004,29.4095,29.3913,29.4095,20587.0
2018-10-02 14:35:00,32.32,32.33,32.31,32.31,18323.0,29.4004,29.4095,29.3913,29.3913,18323.0
2018-10-02 14:40:00,32.32,32.33,32.3,32.3,22208.0,29.4004,29.4095,29.3822,29.3822,22208.0
2018-10-02 14:45:00,32.3,32.32,32.3,32.31,24103.0,29.3822,29.4004,29.3822,29.3913,24103.0
2018-10-02 14:50:00,32.31,32.31,32.29,32.3,13923.0,29.3913,29.3913,29.3731,29.3822,13923.0
2018-10-02 14:55:00,32.29,32.3,32.29,32.29,12913.0,29.3731,29.3822,29.3731,29.3731,12913.0
2018-10-02 15:00:00,32.3,32.3,32.27,32.28,27074.0,29.3822,29.3822,29.3549,29.364,27074.0
2018-10-02 15:05:00,32.28,32.29,32.27,32.29,15186.0,29.364,29.3731,29.3549,29.3731,15186.0
2018-10-02 15:10:00,32.29,32.29,32.27,32.28,18020.0,29.3731,29.3731,29.3549,29.364,18020.0
2018-10-02 15:15:00,32.28,32.28,32.27,32.27,23450.0,29.364,29.364,29.3549,29.3549,23450.0
2018-10-02 15:20:00,32.27,32.27,32.26,32.26,35896.0,29.3549,29.3549,29.3458,29.3458,35896.0
2018-10-02 15:25:00,32.27,32.27,32.26,32.27,30455.0,29.3549,29.3549,29.3458,29.3549,30455.0
2018-10-02 15:30:00,32.27,32.29,32.26,32.29,34428.0,29.3549,29.3731,29.3458,29.3731,34428.0
2018-10-02 15:35:00,32.29,32.29,32.28,32.29,28548.0,29.3731,29.3731,29.364,29.3731,28548.0
2018-10-02 15:40:00,32.29,32.3,32.27,32.28,82830.0,29.3731,29.3822,29.3549,29.364,82830.0
2018-10-02 15:45:00,32.28,32.31,32.28,32.29,99902.0,29.364,29.3913,29.364,29.3731,99902.0
2018-10-02 15:50:00,32.29,32.3,32.27,32.3,66468.0,29.3731,29.3822,29.3549,29.3822,66468.0
2018-10-02 15:55:00,32.3,32.3,32.24,32.25,319365.0,29.3822,29.3822,29.3276,29.3367,319365.0
2018-10-03 09:30:00,31.99,31.99,31.94,31.97,294793.0,29.1002,29.1002,29.0547,29.082,294793.0
2018-10-03 09:35:00,31.97,31.99,31.95,31.96,159878.0,29.082,29.1002,29.0638,29.0729,159878.0
2018-10-03 09:40:00,31.96,31.97,31.91,31.92,84928.0,29.0729,29.082,29.0274,29.0365,84928.0
2018-10-03 09:45:00,31.92,31.93,31.89,31.9,100834.0,29.0365,29.0456,29.0092,29.0183,100834.0
2018-10-03 09:50:00,31.9,31.9,31.88,31.89,58697.0,29.0183,29.0183,29.0001,29.0092,58697.0
2018-10-03 09:55:00,31.89,31.92,31.87,31.91,49657.0,29.0092,29.0365,28.991,29.0274,49657.0
2018-10-03 10:00:00,31.91,31.92,31.88,31.9,77560.0,29.0274,29.0365,29.0001,29.0183,77560.0
2018-10-03 10:05:00,31.9,31.93,31.9,31.92,85181.0,29.0183,29.0456,29.0183,29.0365,85181.0
2018-10-03 10:10:00,31.92,31.95,31.92,31.95,32083.0,29.0365,29.0638,29.0365,29.0638,32083.0
2018-10-03 10:15:00,31.95,31.96,31.93,31.96,51936.0,29.0638,29.0729,29.0456,29.0729,51936.0
2018-10-03 10:20:00,31.96,31.98,31.95,31.97,37753.0,29.0729,29.0911,29.0638,29.082,37753.0
2018-10-03 10:25:00,31.96,31.97,31.95,31.96,30097.0,29.0729,29.082,29.0638,29.0729,30097.0
2018-10-03 10:30:00,31.96,31.99,31.95,31.98,66425.0,29.0729,29.1002,29.0638,29.0911,66425.0
2018-10-03 10:35:00,31.98,31.98,31.95,31.95,34731.0,29.0911,29.0911,29.0638,29.0638,34731.0
2018-10-03 10:40:00,31.95,31.96,31.93,31.95,106355.0,29.0638,29.0729,29.0456,29.0638,106355.0
2018-10-03 10:45:00,31.95,31.98,31.94,31.97,65657.0,29.0638,29.0911,29.0547,29.082,65657.0
2018-10-03 10:50:00,31.97,31.98,31.94,31.95,31113.0,29.082,29.0911,29.0547,29.0638,31113.0
2018-10-03 10:55:00,31.95,31.96,31.93,31.95,26535.0,29.0638,29.0729,29.0456,29.0638,26535.0
2018-10-03 11:00:00,31.95,31.95,31.92,31.92,26463.0,29.0638,29.0638,29.0365,29.0365,26463.0
2018-10-03 11:05:00,31.93,31.93,31.92,31.93,9649.0,29.0456,29.0456,29.0365,29.0456,9649.0
2018-10-03 11:10:00,31.93,31.93,31.92,31.93,11751.0,29.0456,29.0456,29.0365,29.0456,11751.0
2018-10-03 11:15:00,31.92,31.94,31.91,31.92,27408.0,29.0365,29.0547,29.0274,29.0365,27408.0
2018-10-03 11:20:00,31.92,31.92,31.89,31.89,56890.0,29.0365,29.0365,29.0092,29.0092,56890.0
2018-10-03 11:25:00,31.89,31.91,31.88,31.91,53402.0,29.0092,29.0274,29.0001,29.0274,53402.0
2018-10-03 11:30:00,31.91,31.91,31.89,31.89,23738.0,29.0274,29.0274,29.0092,29.0092,23738.0
2018-10-03 11:35:00,31.89,31.89,31.85,31.85,41231.0,29.0092,29.0092,28.9728,28.9728,41231.0
2018-10-03 11:40:00,31.86,31.86,31.84,31.84,21951.0,28.9819,28.9819,28.9637,28.9637,21951.0
2018-10-03 11:45:00,31.84,31.86,31.83,31.86,38157.0,28.9637,28.9819,28.9546,28.9819,38157.0
2018-10-03 11:50:00,31.86,31.87,31.84,31.85,27919.0,28.9819,28.991,28.9637,28.9728,27919.0
2018-10-03 11:55:00,31.84,31.84,31.83,31.84,40264.0,28.9637,28.9637,28.9546,28.9637,40264.0
2018-10-03 12:00:00,31.84,31.85,31.83,31.83,34684.0,28.9637,28.9728,28.9546,28.9546,34684.0
2018-10-03 12:05:00,31.83,31.83,31.81,31.82,40731.0,28.9546,28.9546,28.9364,28.9455,40731.0
2018-10-03 12:10:00,31.82,31.82,31.81,31.82,27100.0,28.9455,28.9455,28.9364,28.9455,27100.0
2018-10-03 12:15:00,31.82,31.84,31.82,31.84,55975.0,28.9455,28.9637,28.9455,28.9637,55975.0
2018-10-03 12:20:00,31.84,31.85,31.83,31.83,29039.0,28.9637,28.9728,28.9546,28.9546,29039.0
2018-10-03 12:25:00,31.84,31.86,31.83,31.86,64231.0,28.9637,28.9819,28.9546,28.9819,64231.0
2018-10-03 12:30:00,31.85,31.86,31.85,31.86,18334.0,28.9728,28.9819,28.9728,28.9819,18334.0
2018-10-03 12:35:00,31.86,31.86,31.84,31.84,13041.0,28.9819,28.9819,28.9637,28.9637,13041.0
2018-10-03 12:40:00,31.83,31.84,31.8,31.81,70143.0,28.9546,28.9637,28.9273,28.9364,70143.0
2018-10-03 12:45:00,31.81,31.82,31.79,31.81,160400.0,28.9364,28.9455,28.9182,28.9364,160400.0
2018-10-03 12:50:00,31.81,31.81,31.79,31.8,29838.0,28.9364,28.9364,28.9182,28.9273,29838.0
2018-10-03 12:55:00,31.8,31.81,31.78,31.79,42987.0,28.9273,28.9364,28.9091,28.9182,42987.0
2018-10-03 13:00:00,31.79,31.79,31.78,31.79,11379.0,28.9182,28.9182,28.9091,28.9182,11379.0
2018-10-03 13:05:00,31.79,31.81,31.78,31.79,24761.0,28.9182,28.9364,28.9091,28.9182,24761.0
2018-10-03 13:10:00,31.78,31.79,31.76,31.76,56516.0,28.9091,28.9182,28.8909,28.8909,56516.0
2018-10-03 13:15:00,31.76,31.76,31.75,31.75,27548.0,28.8909,28.8909,28.8819,28.8819,27548.0
2018-10-03 13:20:00,31.76,31.76,31.73,31.74,38682.0,28.8909,28.8909,28.8637,28.8728,38682.0
2018-10-03 13:25:00,31.74,31.74,31.72,31.74,29546.0,28.8728,28.8728,28.8546,28.8728,29546.0
2018-10-03 13:30:00,31.74,31.75,31.73,31.74,30899.0,28.8728,28.8819,28.8637,28.8728,30899.0
2018-10-03 13:35:00,31.74,31.76,31.73,31.74,49810.0,28.8728,28.8909,28.8637,28.8728,49810.0
2018-10-03 13:40:00,31.75,31.75,31.72,31.72,13002.0,28.8819,28.8819,28.8546,28.8546,13002.0
2018-10-03 13:45:00,31.72,31.72,31.7,31.71,21838.0,28.8546,28.8546,28.8364,28.8455,21838.0
2018-10-03 13:50:00,31.71,31.71,31.67,31.68,27914.0,28.8455,28.8455,28.8091,28.8182,27914.0
2018-10-03 13:55:00,31.68,31.69,31.65,31.67,130541.0,28.8182,28.8273,28.7909,28.8091,130541.0
2018-10-03 14:00:00,31.68,31.68,31.66,31.67,26016.0,28.8182,28.8182,28.8,28.8091,26016.0
2018-10-03 14:05:00,31.67,31.67,31.64,31.65,38585.0,28.8091,28.8091,28.7818,28.7909,38585.0
2018-10-03 14:10:00,31.65,31.66,31.61,31.62,45374.0,28.7909,28.8,28.7545,28.7636,45374.0
2018-10-03 14:15:00,31.63,31.63,31.61,31.62,25899.0,28.7727,28.7727,28.7545,28.7636,25899.0
2018-10-03 14:20:00,31.61,31.62,31.58,31.59,59369.0,28.7545,28.7636,28.7272,28.7363,59369.0
2018-10-03 14:25:00,31.59,31.6,31.57,31.58,106603.0,28.7363,28.7454,28.7181,28.7272,106603.0
2018-10-03 14:30:00,31.58,31.59,31.56,31.57,81770.0,28.7272,28.7363,28.709,28.7181,81770.0
2018-10-03 14:35:00,31.57,31.57,31.5,31.53,492646.0,28.7181,28.7181,28.6544,28.6817,492646.0
2018-10-03 14:40:00,31.53,31.53,31.51,31.52,77838.0,28.6817,28.6817,28.6635,28.6726,77838.0
2018-10-03 14:45:00,31.53,31.54,31.5,31.51,97978.0,28.6817,28.6908,28.6544,28.6635,97978.0
2018-10-03 14:50:00,31.51,31.53,31.47,31.48,125852.0,28.6635,28.6817,28.6271,28.6362,125852.0
2018-10-03 14:55:00,31.48,31.5,31.47,31.5,74075.0,28.6362,28.6544,28.6271,28.6544,74075.0
2018-10-03 15:00:00,31.5,31.5,31.45,31.46,80431.0,28.6544,28.6544,28.609,28.618,80431.0
2018-10-03 15:05:00,31.46,31.47,31.45,31.46,86408.0,28.618,28.6271,28.609,28.618,86408.0
2018-10-03 15:10:00,31.46,31.46,31.43,31.44,90765.0,28.618,28.618,28.5908,28.5999,90765.0
2018-10-03 15:15:00,31.44,31.44,31.41,31.42,68806.0,28.5999,28.5999,28.5726,28.5817,68806.0
2018-10-03 15:20:00,31.42,31.43,31.41,31.42,44543.0,28.5817,28.5908,28.5726,28.5817,44543.0
2018-10-03 15:25:00,31.42,31.43,31.41,31.43,65616.0,28.5817,28.5908,28.5726,28.5908,65616.0
2018-10-03 15:30:00,31.42,31.44,31.42,31.43,93140.0,28.5817,28.5999,28.5817,28.5908,93140.0
2018-10-03 15:35:00,31.43,31.46,31.42,31.45,127414.0,28.5908,28.618,28.5817,28.609,127414.0
2018-10-03 15:40:00,31.45,31.45,31.44,31.45,61754.0,28.609,28.609,28.5999,28.609,61754.0
2018-10-03 15:45:00,31.45,31.47,31.45,31.47,116141.0,28.609,28.6271,28.609,28.6271,116141.0
2018-10-03 15:50:00,31.46,31.49,31.46,31.48,163996.0,28.618,28.6453,28.618,28.6362,163996.0
2018-10-03 15:55:00,31.49,31.49,31.44,31.48,469815.0,28.6453,28.6453,28.5999,28.6362,469815.0
2018-10-04 09:30:00,30.95,30.99,30.89,30.89,334455.0,28.1541,28.1905,28.0995,28.0995,334455.0
2018-10-04 09:35:00,30.9,30.96,30.89,30.96,256222.0,28.1086,28.1632,28.0995,28.1632,256222.0
2018-10-04 09:40:00,30.96,30.96,30.89,30.89,144011.0,28.1632,28.1632,28.0995,28.0995,144011.0
2018-10-04 09:45:00,30.9,30.96,30.88,30.95,185689.0,28.1086,28.1632,28.0904,28.1541,185689.0
2018-10-04 09:50:00,30.95,31.0,30.94,30.96,490946.0,28.1541,28.1996,28.145,28.1632,490946.0
2018-10-04 09:55:00,30.96,30.97,30.92,30.94,106127.0,28.1632,28.1723,28.1268,28.145,106127.0
2018-10-04 10:00:00,30.94,30.94,30.87,30.87,282521.0,28.145,28.145,28.0813,28.0813,282521.0
2018-10-04 10:05:00,30.87,30.9,30.86,30.87,154146.0,28.0813,28.1086,28.0722,28.0813,154146.0
2018-10-04 10:10:00,30.86,30.87,30.84,30.86,178731.0,28.0722,28.0813,28.0541,28.0722,178731.0
2018-10-04 10:15:00,30.86,30.87,30.83,30.86,75925.0,28.0722,28.0813,28.045,28.0722,75925.0
2018-10-04 10:20:00,30.85,30.86,30.81,30.82,150672.0,28.0632,28.0722,28.0268,28.0359,150672.0
2018-10-04 10:25:00,30.82,30.85,30.81,30.85,129479.0,28.0359,28.0632,28.0268,28.0632,129479.0
2018-10-04 10:30:00,30.85,30.87,30.79,30.81,295481.0,28.0632,28.0813,28.0086,28.0268,295481.0
2018-10-04 10:35:00,30.82,30.83,30.8,30.8,119366.0,28.0359,28.045,28.0177,28.0177,119366.0
2018-10-04 10:40:00,30.8,30.82,30.77,30.79,93365.0,28.0177,28.0359,27.9904,28.0086,93365.0
2018-10-04 10:45:00,30.8,30.8,30.79,30.8,77363.0,28.0177,28.0177,28.0086,28.0177,77363.0
2018-10-04 10:50:00,30.8,30.82,30.78,30.78,71647.0,28.0177,28.0359,27.9995,27.9995,71647.0
2018-10-04 10:55:00,30.78,30.79,30.73,30.73,137096.0,27.9995,28.0086,27.954,27.954,137096.0
2018-10-04 11:00:00,30.73,30.78,30.73,30.77,106215.0,27.954,27.9995,27.954,27.9904,106215.0
2018-10-04 11:05:00,30.77,30.77,30.71,30.72,193853.0,27.9904,27.9904,27.9358,27.9449,193853.0
2018-10-04 11:10:00,30.71,30.73,30.7,30.7,74719.0,27.9358,27.954,27.9267,27.9267,74719.0
2018-10-04 11:15:00,30.7,30.71,30.68,30.7,94539.0,27.9267,27.9358,27.9085,27.9267,94539.0
2018-10-04 11:20:00,30.7,30.7,30.67,30.69,89601.0,27.9267,27.9267,27.8994,27.9176,89601.0
2018-10-04 11:25:00,30.69,30.69,30.66,30.66,87750.0,27.9176,27.9176,27.8903,27.8903,87750.0
2018-10-04 11:30:00,30.66,30.67,30.64,30.65,114380.0,27.8903,27.8994,27.8721,27.8812,114380.0
2018-10-04 11:35:00,30.66,30.68,30.64,30.66,92784.0,27.8903,27.9085,27.8721,27.8903,92784.0
2018-10-04 11:40:00,30.66,30.68,30.64,30.65,235863.0,27.8903,27.9085,27.8721,27.8812,235863.0
2018-10-04 11:45:00,30.65,30.66,30.63,30.64,91384.0,27.8812,27.8903,27.863,27.8721,91384.0
2018-10-04 11:50:00,30.64,30.65,30.62,30.65,79362.0,27.8721,27.8812,27.8539,27.8812,79362.0
2018-10-04 11:55:00,30.65,30.66,30.63,30.64,49013.0,27.8812,27.8903,27.863,27.8721,49013.0
2018-10-04 12:00:00,30.64,30.65,30.62,30.63,229266.0,27.8721,27.8812,27.8539,27.863,229266.0
2018-10-04 12:05:00,30.63,30.64,30.61,30.64,199255.0,27.863,27.8721,27.8448,27.8721,199255.0
2018-10-04 12:10:00,30.64,30.64,30.58,30.6,136600.0,27.8721,27.8721,27.8175,27.8357,136600.0
2018-10-04 12:15:00,30.59,30.6,30.57,30.59,229725.0,27.8266,27.8357,27.8084,27.8266,229725.0
2018-10-04 12:20:00,30.59,30.59,30.55,30.56,92244.0,27.8266,27.8266,27.7903,27.7993,92244.0
2018-10-04 12:25:00,30.55,30.57,30.53,30.57,305874.0,27.7903,27.8084,27.7721,27.8084,305874.0
2018-10-04 12:30:00,30.56,30.6,30.54,30.6,427359.0,27.7993,27.8357,27.7812,27.8357,427359.0
2018-10-04 12:35:00,30.6,30.64,30.6,30.63,173428.0,27.8357,27.8721,27.8357,27.863,173428.0
2018-10-04 12:40:00,30.62,30.62,30.59,30.59,62329.0,27.8539,27.8539,27.8266,27.8266,62329.0
2018-10-04 12:45:00,30.59,30.62,30.59,30.59,76821.0,27.8266,27.8539,27.8266,27.8266,76821.0
2018-10-04 12:50:00,30.59,30.6,30.56,30.56,46917.0,27.8266,27.8357,27.7993,27.7993,46917.0
2018-10-04 12:55:00,30.56,30.57,30.55,30.57,49785.0,27.7993,27.8084,27.7903,27.8084,49785.0
2018-10-04 13:00:00,30.56,30.56,30.55,30.56,49868.0,27.7993,27.7993,27.7903,27.7993,49868.0
2018-10-04 13:05:00,30.56,30.58,30.54,30.55,349748.0,27.7993,27.8175,27.7812,27.7903,349748.0
2018-10-04 13:10:00,30.55,30.56,30.51,30.53,92605.0,27.7903,27.7993,27.7539,27.7721,92605.0
2018-10-04 13:15:00,30.52,30.54,30.51,30.53,45011.0,27.763,27.7812,27.7539,27.7721,45011.0
2018-10-04 13:20:00,30.53,30.55,30.52,30.55,50832.0,27.7721,27.7903,27.763,27.7903,50832.0
2018-10-04 13:25:00,30.55,30.57,30.55,30.57,49159.0,27.7903,27.8084,27.7903,27.8084,49159.0
2018-10-04 13:30:00,30.57,30.57,30.51,30.52,67158.0,27.8084,27.8084,27.7539,27.763,67158.0
2018-10-04 13:35:00,30.52,30.53,30.5,30.53,183178.0,27.763,27.7721,27.7448,27.7721,183178.0
2018-10-04 13:40:00,30.53,30.55,30.52,30.55,124650.0,27.7721,27.7903,27.763,27.7903,124650.0
2018-10-04 13:45:00,30.55,30.55,30.51,30.52,38507.0,27.7903,27.7903,27.7539,27.763,38507.0
2018-10-04 13:50:00,30.52,30.53,30.5,30.52,70494.0,27.763,27.7721,27.7448,27.763,70494.0
2018-10-04 13:55:00,30.52,30.53,30.49,30.52,35036.0,27.763,27.7721,27.7357,27.763,35036.0
2018-10-04 14:00:00,30.52,30.53,30.49,30.51,42822.0,27.763,27.7721,27.7357,27.7539,42822.0
2018-10-04 14:05:00,30.51,30.52,30.48,30.48,52643.0,27.7539,27.763,27.7266,27.7266,52643.0
2018-10-04 14:10:00,30.48,30.51,30.47,30.5,54741.0,27.7266,27.7539,27.7175,27.7448,54741.0
2018-10-04 14:15:00,30.5,30.5,30.47,30.47,44417.0,27.7448,27.7448,27.7175,27.7175,44417.0
2018-10-04 14:20:00,30.48,30.49,30.46,30.48,62787.0,27.7266,27.7357,27.7084,27.7266,62787.0
2018-10-04 14:25:00,30.47,30.5,30.47,30.49,59503.0,27.7175,27.7448,27.7175,27.7357,59503.0
2018-10-04 14:30:00,30.49,30.5,30.47,30.49,77286.0,27.7357,27.7448,27.7175,27.7357,77286.0
2018-10-04 14:35:00,30.49,30.56,30.48,30.55,268929.0,27.7357,27.7993,27.7266,27.7903,268929.0
2018-10-04 14:40:00,30.57,30.57,30.53,30.55,62492.0,27.8084,27.8084,27.7721,27.7903,62492.0
2018-10-04 14:45:00,30.56,30.59,30.55,30.58,78647.0,27.7993,27.8266,27.7903,27.8175,78647.0
2018-10-04 14:50:00,30.58,30.6,30.57,30.59,145866.0,27.8175,27.8357,27.8084,27.8266,145866.0
2018-10-04 14:55:00,30.6,30.6,30.58,30.6,71901.0,27.8357,27.8357,27.8175,27.8357,71901.0
2018-10-04 15:00:00,30.6,30.6,30.58,30.59,52092.0,27.8357,27.8357,27.8175,27.8266,52092.0
2018-10-04 15:05:00,30.59,30.61,30.58,30.6,96967.0,27.8266,27.8448,27.8175,27.8357,96967.0
2018-10-04 15:10:00,30.6,30.6,30.57,30.59,66868.0,27.8357,27.8357,27.8084,27.8266,66868.0
2018-10-04 15:15:00,30.58,30.59,30.54,30.55,210490.0,27.8175,27.8266,27.7812,27.7903,210490.0
2018-10-04 15:20:00,30.55,30.55,30.5,30.51,264646.0,27.7903,27.7903,27.7448,27.7539,264646.0
2018-10-04 15:25:00,30.51,30.53,30.5,30.5,140231.0,27.7539,27.7721,27.7448,27.7448,140231.0
2018-10-04 15:30:00,30.5,30.51,30.49,30.49,138117.0,27.7448,27.7539,27.7357,27.7357,138117.0
2018-10-04 15:35:00,30.49,30.49,30.47,30.48,111432.0,27.7357,27.7357,27.7175,27.7266,111432.0
2018-10-04 15:40:00,30.48,30.49,30.45,30.46,261355.0,27.7266,27.7357,27.6993,27.7084,261355.0
2018-10-04 15:45:00,30.46,30.51,30.45,30.5,225229.0,27.7084,27.7539,27.6993,27.7448,225229.0
2018-10-04 15:50:00,30.5,30.52,30.47,30.51,287759.0,27.7448,27.763,27.7175,27.7539,287759.0
2018-10-04 15:55:00,30.5,30.51,30.44,30.45,691326.0,27.7448,27.7539,27.6902,27.6993,691326.0
2018-10-05 09:30:00,29.82,30.0,29.78,29.88,326006.0,27.1262,27.2899,27.0898,27.1808,326006.0
2018-10-05 09:35:00,29.88,29.89,29.82,29.83,167535.0,27.1808,27.1899,27.1262,27.1353,167535.0
2018-10-05 09:40:00,29.84,29.85,29.78,29.81,179275.0,27.1444,27.1535,27.0898,27.1171,179275.0
2018-10-05 09:45:00,29.81,29.85,29.79,29.8,296783.0,27.1171,27.1535,27.0989,27.108,296783.0
2018-10-05 09:50:00,29.8,29.81,29.78,29.79,180953.0,27.108,27.1171,27.0898,27.0989,180953.0
2018-10-05 09:55:00,29.79,29.79,29.75,29.77,141627.0,27.0989,27.0989,27.0625,27.0807,141627.0
2018-10-05 10:00:00,29.77,29.78,29.73,29.73,84815.0,27.0807,27.0898,27.0443,27.0443,84815.0
2018-10-05 10:05:00,29.74,29.76,29.72,29.73,129946.0,27.0534,27.0716,27.0352,27.0443,129946.0
2018-10-05 10:10:00,29.73,29.73,29.69,29.69,344410.0,27.0443,27.0443,27.0079,27.0079,344410.0
2018-10-05 10:15:00,29.69,29.72,29.69,29.71,151928.0,27.0079,27.0352,27.0079,27.0261,151928.0
2018-10-05 10:20:00,29.71,29.76,29.71,29.76,41711.0,27.0261,27.0716,27.0261,27.0716,41711.0
2018-10-05 10:25:00,29.76,29.79,29.75,29.79,25025.0,27.0716,27.0989,27.0625,27.0989,25025.0
2018-10-05 10:30:00,29.79,29.79,29.76,29.77,102902.0,27.0989,27.0989,27.0716,27.0807,102902.0
2018-10-05 10:35:00,29.77,29.78,29.76,29.78,69015.0,27.0807,27.0898,27.0716,27.0898,69015.0
2018-10-05 10:40:00,29.78,29.78,29.76,29.78,37864.0,27.0898,27.0898,27.0716,27.0898,37864.0
2018-10-05 10:45:00,29.78,29.79,29.77,29.78,145635.0,27.0898,27.0989,27.0807,27.0898,145635.0
2018-10-05 10:50:00,29.78,29.79,29.77,29.78,72374.0,27.0898,27.0989,27.0807,27.0898,72374.0
2018-10-05 10:55:00,29.78,29.82,29.77,29.8,82696.0,27.0898,27.1262,27.0807,27.108,82696.0
2018-10-05 11:00:00,29.8,29.8,29.72,29.74,116704.0,27.108,27.108,27.0352,27.0534,116704.0
2018-10-05 11:05:00,29.74,29.75,29.73,29.73,46001.0,27.0534,27.0625,27.0443,27.0443,46001.0
2018-10-05 11:10:00,29.73,29.74,29.71,29.73,118519.0,27.0443,27.0534,27.0261,27.0443,118519.0
2018-10-05 11:15:00,29.73,29.74,29.69,29.69,121884.0,27.0443,27.0534,27.0079,27.0079,121884.0
2018-10-05 11:20:00,29.69,29.7,29.67,29.68,144355.0,27.0079,27.017,26.9897,26.9988,144355.0
2018-10-05 11:25:00,29.68,29.68,29.64,29.65,186008.0,26.9988,26.9988,26.9625,26.9716,186008.0
2018-10-05 11:30:00,29.64,29.65,29.63,29.64,87983.0,26.9625,26.9716,26.9534,26.9625,87983.0
2018-10-05 11:35:00,29.65,29.65,29.63,29.65,101646.0,26.9716,26.9716,26.9534,26.9716,101646.0
2018-10-05 11:40:00,29.65,29.65,29.58,29.59,115458.0,26.9716,26.9716,26.9079,26.917,115458.0
2018-10-05 11:45:00,29.6,29.6,29.56,29.57,55968.0,26.9261,26.9261,26.8897,26.8988,55968.0
2018-10-05 11:50:00,29.57,29.57,29.53,29.53,154303.0,26.8988,26.8988,26.8624,26.8624,154303.0
2018-10-05 11:55:00,29.53,29.54,29.5,29.51,110759.0,26.8624,26.8715,26.8351,26.8442,110759.0
2018-10-05 12:00:00,29.51,29.53,29.51,29.52,64732.0,26.8442,26.8624,26.8442,26.8533,64732.0
2018-10-05 12:05:00,29.52,29.54,29.52,29.53,83815.0,26.8533,26.8715,26.8533,26.8624,83815.0
2018-10-05 12:10:00,29.54,29.54,29.5,29.52,72009.0,26.8715,26.8715,26.8351,26.8533,72009.0
2018-10-05 12:15:00,29.51,29.54,29.51,29.53,87367.0,26.8442,26.8715,26.8442,26.8624,87367.0
2018-10-05 12:20:00,29.53,29.54,29.53,29.53,89874.0,26.8624,26.8715,26.8624,26.8624,89874.0
2018-10-05 12:25:00,29.54,29.54,29.51,29.53,40783.0,26.8715,26.8715,26.8442,26.8624,40783.0
2018-10-05 12:30:00,29.52,29.52,29.49,29.49,35226.0,26.8533,26.8533,26.826,26.826,35226.0
2018-10-05 12:35:00,29.49,29.51,29.48,29.5,47390.0,26.826,26.8442,26.8169,26.8351,47390.0
2018-10-05 12:40:00,29.5,29.5,29.46,29.46,94835.0,26.8351,26.8351,26.7987,26.7987,94835.0
2018-10-05 12:45:00,29.46,29.48,29.45,29.48,29348.0,26.7987,26.8169,26.7896,26.8169,29348.0
2018-10-05 12:50:00,29.48,29.49,29.47,29.49,62002.0,26.8169,26.826,26.8078,26.826,62002.0
2018-10-05 12:55:00,29.49,29.49,29.45,29.46,158372.0,26.826,26.826,26.7896,26.7987,158372.0
2018-10-05 13:00:00,29.46,29.47,29.44,29.46,101471.0,26.7987,26.8078,26.7805,26.7987,101471.0
2018-10-05 13:05:00,29.45,29.48,29.45,29.47,38572.0,26.7896,26.8169,26.7896,26.8078,38572.0
2018-10-05 13:10:00,29.47,29.47,29.45,29.46,142567.0,26.8078,26.8078,26.7896,26.7987,142567.0
2018-10-05 13:15:00,29.47,29.49,29.47,29.48,22887.0,26.8078,26.826,26.8078,26.8169,22887.0
2018-10-05 13:20:00,29.49,29.49,29.44,29.45,63780.0,26.826,26.826,26.7805,26.7896,63780.0
2018-10-05 13:25:00,29.45,29.46,29.43,29.44,62841.0,26.7896,26.7987,26.7714,26.7805,62841.0
2018-10-05 13:30:00,29.45,29.47,29.43,29.44,14842.0,26.7896,26.8078,26.7714,26.7805,14842.0
2018-10-05 13:35:00,29.44,29.48,29.43,29.48,23575.0,26.7805,26.8169,26.7714,26.8169,23575.0
2018-10-05 13:40:00,29.48,29.52,29.47,29.52,98486.0,26.8169,26.8533,26.8078,26.8533,98486.0
2018-10-05 13:45:00,29.52,29.52,29.5,29.52,53421.0,26.8533,26.8533,26.8351,26.8533,53421.0
2018-10-05 13:50:00,29.52,29.53,29.5,29.53,95202.0,26.8533,26.8624,26.8351,26.8624,95202.0
2018-10-05 13:55:00,29.53,29.56,29.52,29.54,114542.0,26.8624,26.8897,26.8533,26.8715,114542.0
2018-10-05 14:00:00,29.54,29.55,29.52,29.54,51027.0,26.8715,26.8806,26.8533,26.8715,51027.0
2018-10-05 14:05:00,29.54,29.55,29.52,29.53,50061.0,26.8715,26.8806,26.8533,26.8624,50061.0
2018-10-05 14:10:00,29.53,29.54,29.52,29.54,19323.0,26.8624,26.8715,26.8533,26.8715,19323.0
2018-10-05 14:15:00,29.54,29.58,29.52,29.57,95998.0,26.8715,26.9079,26.8533,26.8988,95998.0
2018-10-05 14:20:00,29.58,29.58,29.56,29.58,87279.0,26.9079,26.9079,26.8897,26.9079,87279.0
2018-10-05 14:25:00,29.58,29.6,29.57,29.6,94114.0,26.9079,26.9261,26.8988,26.9261,94114.0
2018-10-05 14:30:00,29.59,29.62,29.59,29.6,123457.0,26.917,26.9443,26.917,26.9261,123457.0
2018-10-05 14:35:00,29.59,29.61,29.58,29.6,127829.0,26.917,26.9352,26.9079,26.9261,127829.0
2018-10-05 14:40:00,29.6,29.64,29.59,29.63,76599.0,26.9261,26.9625,26.917,26.9534,76599.0
2018-10-05 14:45:00,29.63,29.63,29.58,29.59,124504.0,26.9534,26.9534,26.9079,26.917,124504.0
2018-10-05 14:50:00,29.6,29.6,29.58,29.6,24500.0,26.9261,26.9261,26.9079,26.9261,24500.0
2018-10-05 14:55:00,29.6,29.62,29.59,29.62,85235.0,26.9261,26.9443,26.917,26.9443,85235.0
2018-10-05 15:00:00,29.62,29.63,29.6,29.62,37380.0,26.9443,26.9534,26.9261,26.9443,37380.0
2018-10-05 15:05:00,29.62,29.64,29.61,29.63,106701.0,26.9443,26.9625,26.9352,26.9534,106701.0
2018-10-05 15:10:00,29.63,29.63,29.62,29.63,28954.0,26.9534,26.9534,26.9443,26.9534,28954.0
2018-10-05 15:15:00,29.63,29.63,29.62,29.62,35295.0,26.9534,26.9534,26.9443,26.9443,35295.0
2018-10-05 15:20:00,29.62,29.63,29.61,29.63,28946.0,26.9443,26.9534,26.9352,26.9534,28946.0
2018-10-05 15:25:00,29.63,29.63,29.61,29.61,29666.0,26.9534,26.9534,26.9352,26.9352,29666.0
2018-10-05 15:30:00,29.62,29.62,29.59,29.6,44480.0,26.9443,26.9443,26.917,26.9261,44480.0
2018-10-05 15:35:00,29.6,29.61,29.59,29.61,45762.0,26.9261,26.9352,26.917,26.9352,45762.0
2018-10-05 15:40:00,29.61,29.63,29.56,29.63,264902.0,26.9352,26.9534,26.8897,26.9534,264902.0
2018-10-05 15:45:00,29.63,29.66,29.62,29.64,76711.0,26.9534,26.9807,26.9443,26.9625,76711.0
2018-10-05 15:50:00,29.65,29.66,29.63,29.66,143542.0,26.9716,26.9807,26.9534,26.9807,143542.0
2018-10-05 15:55:00,29.66,29.67,29.64,29.66,289981.0,26.9807,26.9897,26.9625,26.9807,289981.0
2018-10-08 09:30:00,29.76,29.89,29.75,29.8,159474.0,27.0716,27.1899,27.0625,27.108,159474.0
2018-10-08 09:35:00,29.8,29.83,29.78,29.83,46327.0,27.108,27.1353,27.0898,27.1353,46327.0
2018-10-08 09:40:00,29.83,29.84,29.81,29.83,92895.0,27.1353,27.1444,27.1171,27.1353,92895.0
2018-10-08 09:45:00,29.83,29.84,29.81,29.82,80920.0,27.1353,27.1444,27.1171,27.1262,80920.0
2018-10-08 09:50:00,29.82,29.85,29.8,29.84,52982.0,27.1262,27.1535,27.108,27.1444,52982.0
2018-10-08 09:55:00,29.83,29.84,29.81,29.82,22231.0,27.1353,27.1444,27.1171,27.1262,22231.0
2018-10-08 10:00:00,29.83,29.85,29.81,29.85,171898.0,27.1353,27.1535,27.1171,27.1535,171898.0
2018-10-08 10:05:00,29.85,29.86,29.81,29.86,79228.0,27.1535,27.1626,27.1171,27.1626,79228.0
2018-10-08 10:10:00,29.86,29.9,29.85,29.9,70037.0,27.1626,27.199,27.1535,27.199,70037.0
2018-10-08 10:15:00,29.9,29.9,29.88,29.89,14095.0,27.199,27.199,27.1808,27.1899,14095.0
2018-10-08 10:20:00,29.88,29.88,29.86,29.87,22235.0,27.1808,27.1808,27.1626,27.1717,22235.0
2018-10-08 10:25:00,29.86,29.88,29.85,29.86,49998.0,27.1626,27.1808,27.1535,27.1626,49998.0
2018-10-08 10:30:00,29.86,29.86,29.85,29.85,10031.0,27.1626,27.1626,27.1535,27.1535,10031.0
2018-10-08 10:35:00,29.85,29.85,29.82,29.85,68812.0,27.1535,27.1535,27.1262,27.1535,68812.0
2018-10-08 10:40:00,29.85,29.85,29.84,29.85,73256.0,27.1535,27.1535,27.1444,27.1535,73256.0
2018-10-08 10:45:00,29.85,29.85,29.83,29.85,115418.0,27.1535,27.1535,27.1353,27.1535,115418.0
2018-10-08 10:50:00,29.85,29.85,29.83,29.85,50081.0,27.1535,27.1535,27.1353,27.1535,50081.0
2018-10-08 10:55:00,29.85,29.85,29.84,29.85,34577.0,27.1535,27.1535,27.1444,27.1535,34577.0
2018-10-08 11:00:00,29.84,29.85,29.82,29.83,90351.0,27.1444,27.1535,27.1262,27.1353,90351.0
2018-10-08 11:05:00,29.82,29.83,29.81,29.83,125193.0,27.1262,27.1353,27.1171,27.1353,125193.0
2018-10-08 11:10:00,29.83,29.84,29.82,29.84,26376.0,27.1353,27.1444,27.1262,27.1444,26376.0
2018-10-08 11:15:00,29.84,29.86,29.82,29.85,117559.0,27.1444,27.1626,27.1262,27.1535,117559.0
2018-10-08 11:20:00,29.85,29.87,29.84,29.87,69180.0,27.1535,27.1717,27.1444,27.1717,69180.0
2018-10-08 11:25:00,29.87,29.87,29.85,29.86,101371.0,27.1717,27.1717,27.1535,27.1626,101371.0
2018-10-08 11:30:00,29.86,29.86,29.82,29.83,52900.0,27.1626,27.1626,27.1262,27.1353,52900.0
2018-10-08 11:35:00,29.83,29.83,29.8,29.83,137136.0,27.1353,27.1353,27.108,27.1353,137136.0
2018-10-08 11:40:00,29.82,29.83,29.78,29.78,127396.0,27.1262,27.1353,27.0898,27.0898,127396.0
2018-10-08 11:45:00,29.79,29.79,29.75,29.78,61833.0,27.0989,27.0989,27.0625,27.0898,61833.0
2018-10-08 11:50:00,29.78,29.8,29.78,29.8,17403.0,27.0898,27.108,27.0898,27.108,17403.0
2018-10-08 11:55:00,29.79,29.82,29.78,29.82,53559.0,27.0989,27.1262,27.0898,27.1262,53559.0
2018-10-08 12:00:00,29.82,29.82,29.79,29.81,39479.0,27.1262,27.1262,27.0989,27.1171,39479.0
2018-10-08 12:05:00,29.81,29.83,29.8,29.82,34693.0,27.1171,27.1353,27.108,27.1262,34693.0
2018-10-08 12:10:00,29.81,29.83,29.8,29.83,17132.0,27.1171,27.1353,27.108,27.1353,17132.0
2018-10-08 12:15:00,29.83,29.85,29.83,29.84,24766.0,27.1353,27.1535,27.1353,27.1444,24766.0
2018-10-08 12:20:00,29.84,29.87,29.83,29.87,43281.0,27.1444,27.1717,27.1353,27.1717,43281.0
2018-10-08 12:25:00,29.86,29.88,29.85,29.88,50465.0,27.1626,27.1808,27.1535,27.1808,50465.0
2018-10-08 12:30:00,29.88,29.88,29.85,29.86,28014.0,27.1808,27.1808,27.1535,27.1626,28014.0
2018-10-08 12:35:00,29.86,29.88,29.85,29.87,15817.0,27.1626,27.1808,27.1535,27.1717,15817.0
2018-10-08 12:40:00,29.88,29.88,29.87,29.87,3346.0,27.1808,27.1808,27.1717,27.1717,3346.0
2018-10-08 12:45:00,29.88,29.88,29.86,29.88,13280.0,27.1808,27.1808,27.1626,27.1808,13280.0
2018-10-08 12:50:00,29.88,29.88,29.85,29.86,29699.0,27.1808,27.1808,27.1535,27.1626,29699.0
2018-10-08 12:55:00,29.86,29.87,29.84,29.85,95142.0,27.1626,27.1717,27.1444,27.1535,95142.0
2018-10-08 13:00:00,29.85,29.87,29.84,29.87,93157.0,27.1535,27.1717,27.1444,27.1717,93157.0
2018-10-08 13:05:00,29.87,29.89,29.85,29.89,24003.0,27.1717,27.1899,27.1535,27.1899,24003.0
2018-10-08 13:10:00,29.89,29.89,29.87,29.87,11031.0,27.1899,27.1899,27.1717,27.1717,11031.0
2018-10-08 13:15:00,29.87,29.88,29.84,29.85,24132.0,27.1717,27.1808,27.1444,27.1535,24132.0
2018-10-08 13:20:00,29.86,29.86,29.84,29.86,33912.0,27.1626,27.1626,27.1444,27.1626,33912.0
2018-10-08 13:25:00,29.86,29.87,29.85,29.86,12407.0,27.1626,27.1717,27.1535,27.1626,12407.0
2018-10-08 13:30:00,29.86,29.89,29.85,29.88,14021.0,27.1626,27.1899,27.1535,27.1808,14021.0
2018-10-08 13:35:00,29.89,29.9,29.88,29.9,14065.0,27.1899,27.199,27.1808,27.199,14065.0
2018-10-08 13:40:00,29.9,29.91,29.9,29.91,10957.0,27.199,27.2081,27.199,27.2081,10957.0
2018-10-08 13:45:00,29.9,29.92,29.89,29.91,96353.0,27.199,27.2172,27.1899,27.2081,96353.0
2018-10-08 13:50:00,29.91,29.94,29.91,29.93,47631.0,27.2081,27.2354,27.2081,27.2263,47631.0
2018-10-08 13:55:00,29.93,29.93,29.91,29.93,14547.0,27.2263,27.2263,27.2081,27.2263,14547.0
2018-10-08 14:00:00,29.93,29.97,29.91,29.96,111894.0,27.2263,27.2626,27.2081,27.2536,111894.0
2018-10-08 14:05:00,29.96,30.03,29.95,30.01,92009.0,27.2536,27.3172,27.2445,27.299,92009.0
2018-10-08 14:10:00,30.02,30.03,29.99,30.0,77473.0,27.3081,27.3172,27.2808,27.2899,77473.0
2018-10-08 14:15:00,30.01,30.02,30.0,30.0,22590.0,27.299,27.3081,27.2899,27.2899,22590.0
2018-10-08 14:20:00,30.01,30.03,30.0,30.02,37348.0,27.299,27.3172,27.2899,27.3081,37348.0
2018-10-08 14:25:00,30.03,30.05,30.02,30.04,15724.0,27.3172,27.3354,27.3081,27.3263,15724.0
2018-10-08 14:30:00,30.04,30.06,30.03,30.05,39577.0,27.3263,27.3445,27.3172,27.3354,39577.0
2018-10-08 14:35:00,30.05,30.06,30.03,30.05,23675.0,27.3354,27.3445,27.3172,27.3354,23675.0
2018-10-08 14:40:00,30.05,30.06,30.04,30.06,21577.0,27.3354,27.3445,27.3263,27.3445,21577.0
2018-10-08 14:45:00,30.07,30.09,30.06,30.08,22992.0,27.3536,27.3718,27.3445,27.3627,22992.0
2018-10-08 14:50:00,30.09,30.09,30.07,30.08,22507.0,27.3718,27.3718,27.3536,27.3627,22507.0
2018-10-08 14:55:00,30.08,30.08,30.06,30.07,31235.0,27.3627,27.3627,27.3445,27.3536,31235.0
2018-10-08 15:00:00,30.06,30.08,30.05,30.07,22247.0,27.3445,27.3627,27.3354,27.3536,22247.0
2018-10-08 15:05:00,30.07,30.08,30.05,30.08,64257.0,27.3536,27.3627,27.3354,27.3627,64257.0
2018-10-08 15:10:00,30.07,30.09,30.06,30.09,31051.0,27.3536,27.3718,27.3445,27.3718,31051.0
2018-10-08 15:15:00,30.09,30.1,30.07,30.1,25575.0,27.3718,27.3809,27.3536,27.3809,25575.0
2018-10-08 15:20:00,30.1,30.11,30.08,30.09,95066.0,27.3809,27.39,27.3627,27.3718,95066.0
2018-10-08 15:25:00,30.09,30.1,30.08,30.08,105583.0,27.3718,27.3809,27.3627,27.3627,105583.0
2018-10-08 15:30:00,30.08,30.1,30.07,30.09,139117.0,27.3627,27.3809,27.3536,27.3718,139117.0
2018-10-08 15:35:00,30.09,30.12,30.08,30.12,166674.0,27.3718,27.3991,27.3627,27.3991,166674.0
2018-10-08 15:40:00,30.12,30.14,30.11,30.13,130997.0,27.3991,27.4173,27.39,27.4082,130997.0
2018-10-08 15:45:00,30.13,30.15,30.12,30.14,145549.0,27.4082,27.4264,27.3991,27.4173,145549.0
2018-10-08 15:50:00,30.13,30.14,30.12,30.13,119142.0,27.4082,27.4173,27.3991,27.4082,119142.0
2018-10-08 15:55:00,30.13,30.15,30.11,30.15,361259.0,27.4082,27.4264,27.39,27.4264,361259.0
2018-10-09 09:30:00,29.71,29.75,29.62,29.7,205739.0,27.0261,27.0625,26.9443,27.017,205739.0
2018-10-09 09:35:00,29.69,29.69,29.63,29.65,110175.0,27.0079,27.0079,26.9534,26.9716,110175.0
2018-10-09 09:40:00,29.64,29.65,29.61,29.64,106654.0,26.9625,26.9716,26.9352,26.9625,106654.0
2018-10-09 09:45:00,29.64,29.64,29.58,29.62,98447.0,26.9625,26.9625,26.9079,26.9443,98447.0
2018-10-09 09:50:00,29.62,29.7,29.61,29.7,74168.0,26.9443,27.017,26.9352,27.017,74168.0
2018-10-09 09:55:00,29.7,29.73,29.69,29.72,57805.0,27.017,27.0443,27.0079,27.0352,57805.0
2018-10-09 10:00:00,29.72,29.77,29.72,29.74,77118.0,27.0352,27.0807,27.0352,27.0534,77118.0
2018-10-09 10:05:00,29.74,29.75,29.73,29.74,34649.0,27.0534,27.0625,27.0443,27.0534,34649.0
2018-10-09 10:10:00,29.74,29.76,29.72,29.76,70098.0,27.0534,27.0716,27.0352,27.0716,70098.0
2018-10-09 10:15:00,29.76,29.83,29.76,29.83,29344.0,27.0716,27.1353,27.0716,27.1353,29344.0
2018-10-09 10:20:00,29.82,29.84,29.82,29.83,36763.0,27.1262,27.1444,27.1262,27.1353,36763.0
2018-10-09 10:25:00,29.84,29.85,29.83,29.85,26739.0,27.1444,27.1535,27.1353,27.1535,26739.0
2018-10-09 10:30:00,29.84,29.88,29.84,29.87,39617.0,27.1444,27.1808,27.1444,27.1717,39617.0
2018-10-09 10:35:00,29.86,29.87,29.84,29.85,47135.0,27.1626,27.1717,27.1444,27.1535,47135.0
2018-10-09 10:40:00,29.85,29.88,29.84,29.86,40955.0,27.1535,27.1808,27.1444,27.1626,40955.0
2018-10-09 10:45:00,29.86,29.88,29.83,29.86,71527.0,27.1626,27.1808,27.1353,27.1626,71527.0
2018-10-09 10:50:00,29.86,29.87,29.81,29.82,31458.0,27.1626,27.1717,27.1171,27.1262,31458.0
2018-10-09 10:55:00,29.83,29.84,29.78,29.8,52777.0,27.1353,27.1444,27.0898,27.108,52777.0
2018-10-09 11:00:00,29.79,29.81,29.77,29.78,36117.0,27.0989,27.1171,27.0807,27.0898,36117.0
2018-10-09 11:05:00,29.79,29.8,29.77,29.78,86050.0,27.0989,27.108,27.0807,27.0898,86050.0
2018-10-09 11:10:00,29.78,29.81,29.77,29.81,41498.0,27.0898,27.1171,27.0807,27.1171,41498.0
2018-10-09 11:15:00,29.81,29.82,29.78,29.79,13286.0,27.1171,27.1262,27.0898,27.0989,13286.0
2018-10-09 11:20:00,29.79,29.83,29.79,29.83,26265.0,27.0989,27.1353,27.0989,27.1353,26265.0
2018-10-09 11:25:00,29.83,29.85,29.82,29.84,41940.0,27.1353,27.1535,27.1262,27.1444,41940.0
2018-10-09 11:30:00,29.84,29.84,29.82,29.82,10360.0,27.1444,27.1444,27.1262,27.1262,10360.0
2018-10-09 11:35:00,29.83,29.86,29.82,29.85,88405.0,27.1353,27.1626,27.1262,27.1535,88405.0
2018-10-09 11:40:00,29.85,29.86,29.84,29.86,30584.0,27.1535,27.1626,27.1444,27.1626,30584.0
2018-10-09 11:45:00,29.85,29.87,29.84,29.84,18520.0,27.1535,27.1717,27.1444,27.1444,18520.0
2018-10-09 11:50:00,29.84,29.88,29.84,29.86,13820.0,27.1444,27.1808,27.1444,27.1626,13820.0
2018-10-09 11:55:00,29.87,29.88,29.86,29.87,67659.0,27.1717,27.1808,27.1626,27.1717,67659.0
2018-10-09 12:00:00,29.88,29.91,29.86,29.89,150401.0,27.1808,27.2081,27.1626,27.1899,150401.0
2018-10-09 12:05:00,29.88,29.93,29.88,29.91,59743.0,27.1808,27.2263,27.1808,27.2081,59743.0
2018-10-09 12:10:00,29.91,29.93,29.9,29.91,87603.0,27.2081,27.2263,27.199,27.2081,87603.0
2018-10-09 12:15:00,29.91,29.91,29.89,29.9,26789.0,27.2081,27.2081,27.1899,27.199,26789.0
2018-10-09 12:20:00,29.9,29.92,29.89,29.91,99729.0,27.199,27.2172,27.1899,27.2081,99729.0
2018-10-09 12:25:00,29.91,29.93,29.91,29.92,47334.0,27.2081,27.2263,27.2081,27.2172,47334.0
2018-10-09 12:30:00,29.92,29.92,29.9,29.91,22815.0,27.2172,27.2172,27.199,27.2081,22815.0
2018-10-09 12:35:00,29.91,29.93,29.9,29.92,29220.0,27.2081,27.2263,27.199,27.2172,29220.0
2018-10-09 12:40:00,29.91,29.92,29.87,29.88,25655.0,27.2081,27.2172,27.1717,27.1808,25655.0
2018-10-09 12:45:00,29.87,29.9,29.85,29.89,40667.0,27.1717,27.199,27.1535,27.1899,40667.0
2018-10-09 12:50:00,29.89,29.91,29.88,29.89,35351.0,27.1899,27.2081,27.1808,27.1899,35351.0
2018-10-09 12:55:00,29.88,29.9,29.87,29.88,21703.0,27.1808,27.199,27.1717,27.1808,21703.0
2018-10-09 13:00:00,29.88,29.88,29.85,29.85,35910.0,27.1808,27.1808,27.1535,27.1535,35910.0
2018-10-09 13:05:00,29.85,29.89,29.85,29.89,34135.0,27.1535,27.1899,27.1535,27.1899,34135.0
2018-10-09 13:10:00,29.89,29.91,29.88,29.89,25641.0,27.1899,27.2081,27.1808,27.1899,25641.0
2018-10-09 13:15:00,29.89,29.9,29.88,29.88,8622.0,27.1899,27.199,27.1808,27.1808,8622.0
2018-10-09 13:20:00,29.88,29.92,29.87,29.91,9328.0,27.1808,27.2172,27.1717,27.2081,9328.0
2018-10-09 13:25:00,29.9,29.91,29.88,29.9,15451.0,27.199,27.2081,27.1808,27.199,15451.0
2018-10-09 13:30:00,29.9,29.9,29.88,29.9,5600.0,27.199,27.199,27.1808,27.199,5600.0
2018-10-09 13:35:00,29.89,29.9,29.87,29.89,26098.0,27.1899,27.199,27.1717,27.1899,26098.0
2018-10-09 13:40:00,29.89,29.9,29.85,29.87,28784.0,27.1899,27.199,27.1535,27.1717,28784.0
2018-10-09 13:45:00,29.86,29.89,29.86,29.89,30353.0,27.1626,27.1899,27.1626,27.1899,30353.0
2018-10-09 13:50:00,29.89,29.89,29.86,29.88,27273.0,27.1899,27.1899,27.1626,27.1808,27273.0
2018-10-09 13:55:00,29.88,29.91,29.88,29.89,47212.0,27.1808,27.2081,27.1808,27.1899,47212.0
2018-10-09 14:00:00,29.89,29.9,29.88,29.88,18019.0,27.1899,27.199,27.1808,27.1808,18019.0
2018-10-09 14:05:00,29.89,29.9,29.86,29.88,18969.0,27.1899,27.199,27.1626,27.1808,18969.0
2018-10-09 14:10:00,29.89,29.9,29.88,29.89,29469.0,27.1899,27.199,27.1808,27.1899,29469.0
2018-10-09 14:15:00,29.89,29.9,29.88,29.88,17812.0,27.1899,27.199,27.1808,27.1808,17812.0
2018-10-09 14:20:00,29.88,29.89,29.86,29.88,200223.0,27.1808,27.1899,27.1626,27.1808,200223.0
2018-10-09 14:25:00,29.88,29.9,29.87,29.89,68623.0,27.1808,27.199,27.1717,27.1899,68623.0
2018-10-09 14:30:00,29.9,29.9,29.88,29.89,47715.0,27.199,27.199,27.1808,27.1899,47715.0
2018-10-09 14:35:00,29.88,29.9,29.87,29.89,56094.0,27.1808,27.199,27.1717,27.1899,56094.0
2018-10-09 14:40:00,29.88,29.89,29.85,29.85,169890.0,27.1808,27.1899,27.1535,27.1535,169890.0
2018-10-09 14:45:00,29.86,29.86,29.8,29.82,160937.0,27.1626,27.1626,27.108,27.1262,160937.0
2018-10-09 14:50:00,29.82,29.85,29.81,29.84,52902.0,27.1262,27.1535,27.1171,27.1444,52902.0
2018-10-09 14:55:00,29.84,29.85,29.83,29.83,24970.0,27.1444,27.1535,27.1353,27.1353,24970.0
2018-10-09 15:00:00,29.83,29.84,29.82,29.83,15099.0,27.1353,27.1444,27.1262,27.1353,15099.0
2018-10-09 15:05:00,29.82,29.84,29.81,29.82,37991.0,27.1262,27.1444,27.1171,27.1262,37991.0
2018-10-09 15:10:00,29.82,29.82,29.8,29.8,13861.0,27.1262,27.1262,27.108,27.108,13861.0
2018-10-09 15:15:00,29.8,29.81,29.8,29.8,14491.0,27.108,27.1171,27.108,27.108,14491.0
2018-10-09 15:20:00,29.8,29.8,29.76,29.77,67633.0,27.108,27.108,27.0716,27.0807,67633.0
2018-10-09 15:25:00,29.77,29.78,29.76,29.77,61227.0,27.0807,27.0898,27.0716,27.0807,61227.0
2018-10-09 15:30:00,29.77,29.77,29.75,29.77,92063.0,27.0807,27.0807,27.0625,27.0807,92063.0
2018-10-09 15:35:00,29.77,29.77,29.75,29.76,68060.0,27.0807,27.0807,27.0625,27.0716,68060.0
2018-10-09 15:40:00,29.76,29.76,29.73,29.74,57890.0,27.0716,27.0716,27.0443,27.0534,57890.0
2018-10-09 15:45:00,29.75,29.79,29.74,29.79,76890.0,27.0625,27.0989,27.0534,27.0989,76890.0
2018-10-09 15:50:00,29.79,29.79,29.77,29.79,241234.0,27.0989,27.0989,27.0807,27.0989,241234.0
2018-10-09 15:55:00,29.79,29.79,29.73,29.73,284084.0,27.0989,27.0989,27.0443,27.0443,284084.0
2018-10-10 09:30:00,30.13,30.2,30.09,30.1,188156.0,27.4082,27.4719,27.3718,27.3809,188156.0
2018-10-10 09:35:00,30.1,30.11,30.06,30.06,225272.0,27.3809,27.39,27.3445,27.3445,225272.0
2018-10-10 09:40:00,30.07,30.1,30.03,30.04,120261.0,27.3536,27.3809,27.3172,27.3263,120261.0
2018-10-10 09:45:00,30.04,30.06,30.01,30.01,145540.0,27.3263,27.3445,27.299,27.299,145540.0
2018-10-10 09:50:00,30.01,30.03,29.95,29.95,160030.0,27.299,27.3172,27.2445,27.2445,160030.0
2018-10-10 09:55:00,29.95,29.96,29.92,29.96,213196.0,27.2445,27.2536,27.2172,27.2536,213196.0
2018-10-10 10:00:00,29.96,29.98,29.93,29.95,76754.0,27.2536,27.2717,27.2263,27.2445,76754.0
2018-10-10 10:05:00,29.95,30.0,29.94,29.98,194450.0,27.2445,27.2899,27.2354,27.2717,194450.0
2018-10-10 10:10:00,29.98,29.99,29.95,29.96,130952.0,27.2717,27.2808,27.2445,27.2536,130952.0
2018-10-10 10:15:00,29.95,29.98,29.92,29.98,318332.0,27.2445,27.2717,27.2172,27.2717,318332.0
2018-10-10 10:20:00,29.98,30.01,29.96,30.0,171272.0,27.2717,27.299,27.2536,27.2899,171272.0
2018-10-10 10:25:00,30.01,30.03,29.99,30.02,56358.0,27.299,27.3172,27.2808,27.3081,56358.0
2018-10-10 10:30:00,30.02,30.04,29.97,29.98,131152.0,27.3081,27.3263,27.2626,27.2717,131152.0
2018-10-10 10:35:00,29.99,30.01,29.97,29.99,69546.0,27.2808,27.299,27.2626,27.2808,69546.0
2018-10-10 10:40:00,29.98,30.01,29.97,29.99,59509.0,27.2717,27.299,27.2626,27.2808,59509.0
2018-10-10 10:45:00,29.99,30.01,29.96,29.98,72653.0,27.2808,27.299,27.2536,27.2717,72653.0
2018-10-10 10:50:00,29.98,30.02,29.98,29.99,50967.0,27.2717,27.3081,27.2717,27.2808,50967.0
2018-10-10 10:55:00,29.99,29.99,29.94,29.97,103521.0,27.2808,27.2808,27.2354,27.2626,103521.0
2018-10-10 11:00:00,29.97,29.97,29.92,29.92,102024.0,27.2626,27.2626,27.2172,27.2172,102024.0
2018-10-10 11:05:00,29.92,29.94,29.87,29.88,35003.0,27.2172,27.2354,27.1717,27.1808,35003.0
2018-10-10 11:10:00,29.87,29.9,29.86,29.87,36699.0,27.1717,27.199,27.1626,27.1717,36699.0
2018-10-10 11:15:00,29.86,29.88,29.86,29.88,25844.0,27.1626,27.1808,27.1626,27.1808,25844.0
2018-10-10 11:20:00,29.87,29.88,29.82,29.86,29440.0,27.1717,27.1808,27.1262,27.1626,29440.0
2018-10-10 11:25:00,29.86,29.91,29.85,29.88,58252.0,27.1626,27.2081,27.1535,27.1808,58252.0
2018-10-10 11:30:00,29.87,29.88,29.85,29.86,23244.0,27.1717,27.1808,27.1535,27.1626,23244.0
2018-10-10 11:35:00,29.85,29.86,29.84,29.85,16108.0,27.1535,27.1626,27.1444,27.1535,16108.0
2018-10-10 11:40:00,29.85,29.89,29.85,29.89,28977.0,27.1535,27.1899,27.1535,27.1899,28977.0
2018-10-10 11:45:00,29.89,29.96,29.88,29.95,110481.0,27.1899,27.2536,27.1808,27.2445,110481.0
2018-10-10 11:50:00,29.95,29.97,29.94,29.95,24935.0,27.2445,27.2626,27.2354,27.2445,24935.0
2018-10-10 11:55:00,29.95,29.95,29.92,29.93,21939.0,27.2445,27.2445,27.2172,27.2263,21939.0
2018-10-10 12:00:00,29.92,29.94,29.91,29.93,29028.0,27.2172,27.2354,27.2081,27.2263,29028.0
2018-10-10 12:05:00,29.92,29.92,29.89,29.91,19276.0,27.2172,27.2172,27.1899,27.2081,19276.0
2018-10-10 12:10:00,29.91,29.94,29.9,29.92,12831.0,27.2081,27.2354,27.199,27.2172,12831.0
2018-10-10 12:15:00,29.92,29.94,29.92,29.94,17959.0,27.2172,27.2354,27.2172,27.2354,17959.0
2018-10-10 12:20:00,29.94,29.94,29.91,29.91,6400.0,27.2354,27.2354,27.2081,27.2081,6400.0
2018-10-10 12:25:00,29.91,29.92,29.91,29.92,17590.0,27.2081,27.2172,27.2081,27.2172,17590.0
2018-10-10 12:30:00,29.91,29.93,29.91,29.93,19582.0,27.2081,27.2263,27.2081,27.2263,19582.0
2018-10-10 12:35:00,29.93,29.94,29.9,29.9,20523.0,27.2263,27.2354,27.199,27.199,20523.0
2018-10-10 12:40:00,29.9,29.91,29.88,29.9,48986.0,27.199,27.2081,27.1808,27.199,48986.0
2018-10-10 12:45:00,29.89,29.91,29.88,29.89,58109.0,27.1899,27.2081,27.1808,27.1899,58109.0
2018-10-10 12:50:00,29.89,29.92,29.89,29.91,41562.0,27.1899,27.2172,27.1899,27.2081,41562.0
2018-10-10 12:55:00,29.91,29.92,29.9,29.91,48610.0,27.2081,27.2172,27.199,27.2081,48610.0
2018-10-10 13:00:00,29.9,29.91,29.84,29.85,95543.0,27.199,27.2081,27.1444,27.1535,95543.0
2018-10-10 13:05:00,29.85,29.88,29.84,29.88,15996.0,27.1535,27.1808,27.1444,27.1808,15996.0
2018-10-10 13:10:00,29.87,29.92,29.86,29.91,22881.0,27.1717,27.2172,27.1626,27.2081,22881.0
2018-10-10 13:15:00,29.91,29.95,29.9,29.95,64494.0,27.2081,27.2445,27.199,27.2445,64494.0
2018-10-10 13:20:00,29.95,29.96,29.92,29.96,41498.0,27.2445,27.2536,27.2172,27.2536,41498.0
2018-10-10 13:25:00,29.95,29.97,29.94,29.95,44765.0,27.2445,27.2626,27.2354,27.2445,44765.0
2018-10-10 13:30:00,29.95,29.96,29.93,29.95,14534.0,27.2445,27.2536,27.2263,27.2445,14534.0
2018-10-10 13:35:00,29.95,29.96,29.92,29.93,24522.0,27.2445,27.2536,27.2172,27.2263,24522.0
2018-10-10 13:40:00,29.94,29.94,29.89,29.89,25474.0,27.2354,27.2354,27.1899,27.1899,25474.0
2018-10-10 13:45:00,29.9,29.93,29.89,29.91,11822.0,27.199,27.2263,27.1899,27.2081,11822.0
2018-10-10 13:50:00,29.91,29.92,29.88,29.9,20775.0,27.2081,27.2172,27.1808,27.199,20775.0
2018-10-10 13:55:00,29.89,29.89,29.85,29.87,28048.0,27.1899,27.1899,27.1535,27.1717,28048.0
2018-10-10 14:00:00,29.88,29.88,29.84,29.84,51117.0,27.1808,27.1808,27.1444,27.1444,51117.0
2018-10-10 14:05:00,29.84,29.84,29.79,29.8,80839.0,27.1444,27.1444,27.0989,27.108,80839.0
2018-10-10 14:10:00,29.8,29.83,29.78,29.79,72539.0,27.108,27.1353,27.0898,27.0989,72539.0
2018-10-10 14:15:00,29.79,29.84,29.79,29.83,35638.0,27.0989,27.1444,27.0989,27.1353,35638.0
2018-10-10 14:20:00,29.83,29.83,29.78,29.8,20816.0,27.1353,27.1353,27.0898,27.108,20816.0
2018-10-10 14:25:00,29.81,29.81,29.77,29.8,84153.0,27.1171,27.1171,27.0807,27.108,84153.0
2018-10-10 14:30:00,29.8,29.82,29.78,29.79,32681.0,27.108,27.1262,27.0898,27.0989,32681.0
2018-10-10 14:35:00,29.8,29.8,29.77,29.77,27130.0,27.108,27.108,27.0807,27.0807,27130.0
2018-10-10 14:40:00,29.77,29.77,29.71,29.72,40806.0,27.0807,27.0807,27.0261,27.0352,40806.0
2018-10-10 14:45:00,29.72,29.74,29.71,29.73,88110.0,27.0352,27.0534,27.0261,27.0443,88110.0
2018-10-10 14:50:00,29.72,29.76,29.72,29.74,32487.0,27.0352,27.0716,27.0352,27.0534,32487.0
2018-10-10 14:55:00,29.75,29.76,29.73,29.74,24578.0,27.0625,27.0716,27.0443,27.0534,24578.0
2018-10-10 15:00:00,29.74,29.75,29.7,29.7,22153.0,27.0534,27.0625,27.017,27.017,22153.0
2018-10-10 15:05:00,29.71,29.72,29.67,29.68,33905.0,27.0261,27.0352,26.9897,26.9988,33905.0
2018-10-10 15:10:00,29.68,29.69,29.63,29.65,124295.0,26.9988,27.0079,26.9534,26.9716,124295.0
2018-10-10 15:15:00,29.66,29.69,29.64,29.65,131418.0,26.9807,27.0079,26.9625,26.9716,131418.0
2018-10-10 15:20:00,29.66,29.71,29.65,29.71,53736.0,26.9807,27.0261,26.9716,27.0261,53736.0
2018-10-10 15:25:00,29.71,29.74,29.67,29.73,90780.0,27.0261,27.0534,26.9897,27.0443,90780.0
2018-10-10 15:30:00,29.74,29.74,29.69,29.7,132068.0,27.0534,27.0534,27.0079,27.017,132068.0
2018-10-10 15:35:00,29.69,29.69,29.66,29.67,67357.0,27.0079,27.0079,26.9807,26.9897,67357.0
2018-10-10 15:40:00,29.67,29.67,29.61,29.64,119682.0,26.9897,26.9897,26.9352,26.9625,119682.0
2018-10-10 15:45:00,29.64,29.72,29.6,29.72,455823.0,26.9625,27.0352,26.9261,27.0352,455823.0
2018-10-10 15:50:00,29.71,29.72,29.65,29.66,266167.0,27.0261,27.0352,26.9716,26.9807,266167.0
2018-10-10 15:55:00,29.66,29.67,29.62,29.64,441248.0,26.9807,26.9897,26.9443,26.9625,441248.0
2018-10-11 09:30:00,29.8,29.93,29.78,29.85,302471.0,27.108,27.2263,27.0898,27.1535,302471.0
2018-10-11 09:35:00,29.85,29.87,29.76,29.77,117867.0,27.1535,27.1717,27.0716,27.0807,117867.0
2018-10-11 09:40:00,29.76,29.78,29.74,29.76,131252.0,27.0716,27.0898,27.0534,27.0716,131252.0
2018-10-11 09:45:00,29.76,29.9,29.74,29.89,241377.0,27.0716,27.199,27.0534,27.1899,241377.0
2018-10-11 09:50:00,29.9,29.97,29.89,29.95,229432.0,27.199,27.2626,27.1899,27.2445,229432.0
2018-10-11 09:55:00,29.95,29.99,29.92,29.97,72286.0,27.2445,27.2808,27.2172,27.2626,72286.0
2018-10-11 10:00:00,29.97,29.97,29.86,29.86,192534.0,27.2626,27.2626,27.1626,27.1626,192534.0
2018-10-11 10:05:00,29.87,29.93,29.85,29.92,155850.0,27.1717,27.2263,27.1535,27.2172,155850.0
2018-10-11 10:10:00,29.92,29.93,29.88,29.89,76138.0,27.2172,27.2263,27.1808,27.1899,76138.0
2018-10-11 10:15:00,29.89,29.89,29.83,29.87,151050.0,27.1899,27.1899,27.1353,27.1717,151050.0
2018-10-11 10:20:00,29.87,29.88,29.83,29.84,103869.0,27.1717,27.1808,27.1353,27.1444,103869.0
2018-10-11 10:25:00,29.84,29.91,29.82,29.9,146310.0,27.1444,27.2081,27.1262,27.199,146310.0
2018-10-11 10:30:00,29.9,29.95,29.88,29.93,105990.0,27.199,27.2445,27.1808,27.2263,105990.0
2018-10-11 10:35:00,29.93,29.96,29.89,29.92,125942.0,27.2263,27.2536,27.1899,27.2172,125942.0
2018-10-11 10:40:00,29.92,29.94,29.89,29.91,101905.0,27.2172,27.2354,27.1899,27.2081,101905.0
2018-10-11 10:45:00,29.91,29.92,29.85,29.85,124028.0,27.2081,27.2172,27.1535,27.1535,124028.0
2018-10-11 10:50:00,29.85,29.89,29.81,29.83,134425.0,27.1535,27.1899,27.1171,27.1353,134425.0
2018-10-11 10:55:00,29.83,29.85,29.79,29.8,63943.0,27.1353,27.1535,27.0989,27.108,63943.0
2018-10-11 11:00:00,29.8,29.8,29.71,29.72,170533.0,27.108,27.108,27.0261,27.0352,170533.0
2018-10-11 11:05:00,29.72,29.77,29.71,29.73,88004.0,27.0352,27.0807,27.0261,27.0443,88004.0
2018-10-11 11:10:00,29.72,29.72,29.6,29.63,187218.0,27.0352,27.0352,26.9261,26.9534,187218.0
2018-10-11 11:15:00,29.62,29.72,29.61,29.68,108177.0,26.9443,27.0352,26.9352,26.9988,108177.0
2018-10-11 11:20:00,29.68,29.76,29.68,29.74,127524.0,26.9988,27.0716,26.9988,27.0534,127524.0
2018-10-11 11:25:00,29.74,29.77,29.69,29.71,84990.0,27.0534,27.0807,27.0079,27.0261,84990.0
2018-10-11 11:30:00,29.72,29.75,29.67,29.74,118445.0,27.0352,27.0625,26.9897,27.0534,118445.0
2018-10-11 11:35:00,29.75,29.75,29.64,29.66,129867.0,27.0625,27.0625,26.9625,26.9807,129867.0
2018-10-11 11:40:00,29.67,29.74,29.66,29.73,97575.0,26.9897,27.0534,26.9807,27.0443,97575.0
2018-10-11 11:45:00,29.73,29.79,29.71,29.78,81106.0,27.0443,27.0989,27.0261,27.0898,81106.0
2018-10-11 11:50:00,29.78,29.81,29.74,29.78,73384.0,27.0898,27.1171,27.0534,27.0898,73384.0
2018-10-11 11:55:00,29.78,29.82,29.77,29.79,113125.0,27.0898,27.1262,27.0807,27.0989,113125.0
2018-10-11 12:00:00,29.78,29.85,29.78,29.82,30352.0,27.0898,27.1535,27.0898,27.1262,30352.0
2018-10-11 12:05:00,29.82,29.86,29.81,29.81,54500.0,27.1262,27.1626,27.1171,27.1171,54500.0
2018-10-11 12:10:00,29.82,29.87,29.81,29.87,23739.0,27.1262,27.1717,27.1171,27.1717,23739.0
2018-10-11 12:15:00,29.88,29.9,29.87,29.9,18086.0,27.1808,27.199,27.1717,27.199,18086.0
2018-10-11 12:20:00,29.9,29.97,29.9,29.96,45737.0,27.199,27.2626,27.199,27.2536,45737.0
2018-10-11 12:25:00,29.96,29.97,29.9,29.9,69898.0,27.2536,27.2626,27.199,27.199,69898.0
2018-10-11 12:30:00,29.9,29.92,29.88,29.89,99516.0,27.199,27.2172,27.1808,27.1899,99516.0
2018-10-11 12:35:00,29.9,29.93,29.85,29.85,43831.0,27.199,27.2263,27.1535,27.1535,43831.0
2018-10-11 12:40:00,29.85,29.87,29.83,29.86,46157.0,27.1535,27.1717,27.1353,27.1626,46157.0
2018-10-11 12:45:00,29.86,29.86,29.81,29.82,61013.0,27.1626,27.1626,27.1171,27.1262,61013.0
2018-10-11 12:50:00,29.82,29.85,29.8,29.84,14863.0,27.1262,27.1535,27.108,27.1444,14863.0
2018-10-11 12:55:00,29.84,29.84,29.81,29.82,44117.0,27.1444,27.1444,27.1171,27.1262,44117.0
2018-10-11 13:00:00,29.82,29.82,29.77,29.78,40731.0,27.1262,27.1262,27.0807,27.0898,40731.0
2018-10-11 13:05:00,29.78,29.82,29.78,29.81,38258.0,27.0898,27.1262,27.0898,27.1171,38258.0
2018-10-11 13:10:00,29.8,29.84,29.79,29.84,34466.0,27.108,27.1444,27.0989,27.1444,34466.0
2018-10-11 13:15:00,29.85,29.85,29.82,29.83,44503.0,27.1535,27.1535,27.1262,27.1353,44503.0
2018-10-11 13:20:00,29.83,29.85,29.82,29.82,39594.0,27.1353,27.1535,27.1262,27.1262,39594.0
2018-10-11 13:25:00,29.83,29.84,29.8,29.83,44917.0,27.1353,27.1444,27.108,27.1353,44917.0
2018-10-11 13:30:00,29.83,29.85,29.8,29.8,43117.0,27.1353,27.1535,27.108,27.108,43117.0
2018-10-11 13:35:00,29.8,29.81,29.78,29.81,60381.0,27.108,27.1171,27.0898,27.1171,60381.0
2018-10-11 13:40:00,29.82,29.82,29.77,29.78,66246.0,27.1262,27.1262,27.0807,27.0898,66246.0
2018-10-11 13:45:00,29.78,29.83,29.77,29.8,72199.0,27.0898,27.1353,27.0807,27.108,72199.0
2018-10-11 13:50:00,29.79,29.82,29.76,29.82,32760.0,27.0989,27.1262,27.0716,27.1262,32760.0
2018-10-11 13:55:00,29.82,29.88,29.8,29.87,159569.0,27.1262,27.1808,27.108,27.1717,159569.0
2018-10-11 14:00:00,29.86,29.87,29.82,29.86,57375.0,27.1626,27.1717,27.1262,27.1626,57375.0
2018-10-11 14:05:00,29.85,29.87,29.81,29.81,28191.0,27.1535,27.1717,27.1171,27.1171,28191.0
2018-10-11 14:10:00,29.81,29.82,29.77,29.79,40421.0,27.1171,27.1262,27.0807,27.0989,40421.0
2018-10-11 14:15:00,29.79,29.79,29.76,29.78,26552.0,27.0989,27.0989,27.0716,27.0898,26552.0
2018-10-11 14:20:00,29.78,29.81,29.75,29.76,46667.0,27.0898,27.1171,27.0625,27.0716,46667.0
2018-10-11 14:25:00,29.76,29.77,29.74,29.75,70319.0,27.0716,27.0807,27.0534,27.0625,70319.0
2018-10-11 14:30:00,29.74,29.74,29.7,29.7,36316.0,27.0534,27.0534,27.017,27.017,36316.0
2018-10-11 14:35:00,29.7,29.7,29.64,29.66,145006.0,27.017,27.017,26.9625,26.9807,145006.0
2018-10-11 14:40:00,29.65,29.66,29.55,29.55,209505.0,26.9716,26.9807,26.8806,26.8806,209505.0
2018-10-11 14:45:00,29.55,29.62,29.48,29.56,249916.0,26.8806,26.9443,26.8169,26.8897,249916.0
2018-10-11 14:50:00,29.56,29.67,29.54,29.63,114998.0,26.8897,26.9897,26.8715,26.9534,114998.0
2018-10-11 14:55:00,29.63,29.65,29.57,29.63,64196.0,26.9534,26.9716,26.8988,26.9534,64196.0
2018-10-11 15:00:00,29.62,29.67,29.58,29.66,137298.0,26.9443,26.9897,26.9079,26.9807,137298.0
2018-10-11 15:05:00,29.66,29.67,29.59,29.6,70448.0,26.9807,26.9897,26.917,26.9261,70448.0
2018-10-11 15:10:00,29.6,29.74,29.57,29.72,137754.0,26.9261,27.0534,26.8988,27.0352,137754.0
2018-10-11 15:15:00,29.71,29.81,29.71,29.8,211998.0,27.0261,27.1171,27.0261,27.108,211998.0
2018-10-11 15:20:00,29.8,29.83,29.75,29.83,288695.0,27.108,27.1353,27.0625,27.1353,288695.0
2018-10-11 15:25:00,29.84,29.84,29.78,29.79,115555.0,27.1444,27.1444,27.0898,27.0989,115555.0
2018-10-11 15:30:00,29.8,29.85,29.77,29.79,100020.0,27.108,27.1535,27.0807,27.0989,100020.0
2018-10-11 15:35:00,29.79,29.79,29.71,29.78,116684.0,27.0989,27.0989,27.0261,27.0898,116684.0
2018-10-11 15:40:00,29.77,29.79,29.72,29.72,150964.0,27.0807,27.0989,27.0352,27.0352,150964.0
2018-10-11 15:45:00,29.72,29.76,29.69,29.69,189027.0,27.0352,27.0716,27.0079,27.0079,189027.0
2018-10-11 15:50:00,29.7,29.77,29.68,29.75,274126.0,27.017,27.0807,26.9988,27.0625,274126.0
2018-10-11 15:55:00,29.75,29.77,29.72,29.74,556782.0,27.0625,27.0807,27.0352,27.0534,556782.0
2018-10-12 09:30:00,30.47,30.68,30.47,30.56,620875.0,27.7175,27.9085,27.7175,27.7993,620875.0
2018-10-12 09:35:00,30.56,30.57,30.51,30.54,322367.0,27.7993,27.8084,27.7539,27.7812,322367.0
2018-10-12 09:40:00,30.54,30.56,30.51,30.52,267945.0,27.7812,27.7993,27.7539,27.763,267945.0
2018-10-12 09:45:00,30.52,30.56,30.48,30.5,144783.0,27.763,27.7993,27.7266,27.7448,144783.0
2018-10-12 09:50:00,30.5,30.55,30.49,30.55,108381.0,27.7448,27.7903,27.7357,27.7903,108381.0
2018-10-12 09:55:00,30.55,30.56,30.53,30.55,94266.0,27.7903,27.7993,27.7721,27.7903,94266.0
2018-10-12 10:00:00,30.54,30.61,30.53,30.6,180517.0,27.7812,27.8448,27.7721,27.8357,180517.0
2018-10-12 10:05:00,30.6,30.61,30.57,30.61,111984.0,27.8357,27.8448,27.8084,27.8448,111984.0
2018-10-12 10:10:00,30.61,30.61,30.56,30.57,189119.0,27.8448,27.8448,27.7993,27.8084,189119.0
2018-10-12 10:15:00,30.58,30.58,30.54,30.55,96154.0,27.8175,27.8175,27.7812,27.7903,96154.0
2018-10-12 10:20:00,30.56,30.57,30.53,30.55,57947.0,27.7993,27.8084,27.7721,27.7903,57947.0
2018-10-12 10:25:00,30.54,30.55,30.5,30.51,58544.0,27.7812,27.7903,27.7448,27.7539,58544.0
2018-10-12 10:30:00,30.51,30.53,30.5,30.52,98631.0,27.7539,27.7721,27.7448,27.763,98631.0
2018-10-12 10:35:00,30.52,30.56,30.51,30.55,78883.0,27.763,27.7993,27.7539,27.7903,78883.0
2018-10-12 10:40:00,30.55,30.57,30.54,30.57,53536.0,27.7903,27.8084,27.7812,27.8084,53536.0
2018-10-12 10:45:00,30.57,30.6,30.55,30.58,87442.0,27.8084,27.8357,27.7903,27.8175,87442.0
2018-10-12 10:50:00,30.57,30.63,30.57,30.63,87573.0,27.8084,27.863,27.8084,27.863,87573.0
2018-10-12 10:55:00,30.63,30.63,30.61,30.61,40076.0,27.863,27.863,27.8448,27.8448,40076.0
2018-10-12 11:00:00,30.61,30.62,30.57,30.58,60129.0,27.8448,27.8539,27.8084,27.8175,60129.0
2018-10-12 11:05:00,30.58,30.61,30.56,30.6,45153.0,27.8175,27.8448,27.7993,27.8357,45153.0
2018-10-12 11:10:00,30.6,30.62,30.59,30.62,26453.0,27.8357,27.8539,27.8266,27.8539,26453.0
2018-10-12 11:15:00,30.62,30.62,30.59,30.61,58685.0,27.8539,27.8539,27.8266,27.8448,58685.0
2018-10-12 11:20:00,30.61,30.62,30.6,30.61,40220.0,27.8448,27.8539,27.8357,27.8448,40220.0
2018-10-12 11:25:00,30.61,30.61,30.58,30.58,36967.0,27.8448,27.8448,27.8175,27.8175,36967.0
2018-10-12 11:30:00,30.58,30.6,30.58,30.6,61369.0,27.8175,27.8357,27.8175,27.8357,61369.0
2018-10-12 11:35:00,30.6,30.6,30.56,30.56,63322.0,27.8357,27.8357,27.7993,27.7993,63322.0
2018-10-12 11:40:00,30.57,30.57,30.52,30.53,44884.0,27.8084,27.8084,27.763,27.7721,44884.0
2018-10-12 11:45:00,30.53,30.53,30.48,30.5,122127.0,27.7721,27.7721,27.7266,27.7448,122127.0
2018-10-12 11:50:00,30.51,30.51,30.48,30.49,55595.0,27.7539,27.7539,27.7266,27.7357,55595.0
2018-10-12 11:55:00,30.49,30.52,30.48,30.5,76227.0,27.7357,27.763,27.7266,27.7448,76227.0
2018-10-12 12:00:00,30.5,30.5,30.45,30.45,81677.0,27.7448,27.7448,27.6993,27.6993,81677.0
2018-10-12 12:05:00,30.46,30.48,30.45,30.48,40083.0,27.7084,27.7266,27.6993,27.7266,40083.0
2018-10-12 12:10:00,30.48,30.5,30.46,30.5,35269.0,27.7266,27.7448,27.7084,27.7448,35269.0
2018-10-12 12:15:00,30.49,30.5,30.46,30.46,47700.0,27.7357,27.7448,27.7084,27.7084,47700.0
2018-10-12 12:20:00,30.46,30.48,30.45,30.48,34529.0,27.7084,27.7266,27.6993,27.7266,34529.0
2018-10-12 12:25:00,30.48,30.48,30.41,30.42,63340.0,27.7266,27.7266,27.6629,27.672,63340.0
2018-10-12 12:30:00,30.42,30.45,30.41,30.43,40424.0,27.672,27.6993,27.6629,27.6811,40424.0
2018-10-12 12:35:00,30.42,30.43,30.38,30.39,51834.0,27.672,27.6811,27.6356,27.6447,51834.0
2018-10-12 12:40:00,30.4,30.41,30.35,30.37,63935.0,27.6538,27.6629,27.6083,27.6265,63935.0
2018-10-12 12:45:00,30.36,30.37,30.31,30.32,110622.0,27.6174,27.6265,27.5719,27.581,110622.0
2018-10-12 12:50:00,30.31,30.39,30.3,30.39,66550.0,27.5719,27.6447,27.5628,27.6447,66550.0
2018-10-12 12:55:00,30.39,30.42,30.36,30.41,65180.0,27.6447,27.672,27.6174,27.6629,65180.0
2018-10-12 13:00:00,30.41,30.46,30.38,30.46,49613.0,27.6629,27.7084,27.6356,27.7084,49613.0
2018-10-12 13:05:00,30.47,30.47,30.43,30.46,71232.0,27.7175,27.7175,27.6811,27.7084,71232.0
2018-10-12 13:10:00,30.46,30.48,30.44,30.45,66017.0,27.7084,27.7266,27.6902,27.6993,66017.0
2018-10-12 13:15:00,30.45,30.47,30.41,30.42,53506.0,27.6993,27.7175,27.6629,27.672,53506.0
2018-10-12 13:20:00,30.42,30.47,30.41,30.46,50043.0,27.672,27.7175,27.6629,27.7084,50043.0
2018-10-12 13:25:00,30.46,30.47,30.42,30.43,59664.0,27.7084,27.7175,27.672,27.6811,59664.0
2018-10-12 13:30:00,30.43,30.43,30.4,30.42,63829.0,27.6811,27.6811,27.6538,27.672,63829.0
2018-10-12 13:35:00,30.42,30.42,30.39,30.42,57714.0,27.672,27.672,27.6447,27.672,57714.0
2018-10-12 13:40:00,30.42,30.44,30.39,30.44,82470.0,27.672,27.6902,27.6447,27.6902,82470.0
2018-10-12 13:45:00,30.45,30.49,30.43,30.49,88858.0,27.6993,27.7357,27.6811,27.7357,88858.0
2018-10-12 13:50:00,30.49,30.5,30.44,30.46,139410.0,27.7357,27.7448,27.6902,27.7084,139410.0
2018-10-12 13:55:00,30.46,30.46,30.42,30.43,76389.0,27.7084,27.7084,27.672,27.6811,76389.0
2018-10-12 14:00:00,30.43,30.44,30.38,30.4,145006.0,27.6811,27.6902,27.6356,27.6538,145006.0
2018-10-12 14:05:00,30.4,30.42,30.38,30.4,49743.0,27.6538,27.672,27.6356,27.6538,49743.0
2018-10-12 14:10:00,30.4,30.4,30.35,30.36,74233.0,27.6538,27.6538,27.6083,27.6174,74233.0
2018-10-12 14:15:00,30.36,30.44,30.35,30.43,92782.0,27.6174,27.6902,27.6083,27.6811,92782.0
2018-10-12 14:20:00,30.44,30.45,30.4,30.41,108127.0,27.6902,27.6993,27.6538,27.6629,108127.0
2018-10-12 14:25:00,30.41,30.49,30.41,30.49,162213.0,27.6629,27.7357,27.6629,27.7357,162213.0
2018-10-12 14:30:00,30.49,30.5,30.44,30.47,84586.0,27.7357,27.7448,27.6902,27.7175,84586.0
2018-10-12 14:35:00,30.47,30.49,30.46,30.46,68112.0,27.7175,27.7357,27.7084,27.7084,68112.0
2018-10-12 14:40:00,30.46,30.49,30.45,30.46,51569.0,27.7084,27.7357,27.6993,27.7084,51569.0
2018-10-12 14:45:00,30.46,30.48,30.45,30.47,75783.0,27.7084,27.7266,27.6993,27.7175,75783.0
2018-10-12 14:50:00,30.48,30.55,30.47,30.54,64435.0,27.7266,27.7903,27.7175,27.7812,64435.0
2018-10-12 14:55:00,30.55,30.57,30.54,30.55,72283.0,27.7903,27.8084,27.7812,27.7903,72283.0
2018-10-12 15:00:00,30.56,30.58,30.49,30.53,96879.0,27.7993,27.8175,27.7357,27.7721,96879.0
2018-10-12 15:05:00,30.54,30.57,30.53,30.57,78250.0,27.7812,27.8084,27.7721,27.8084,78250.0
2018-10-12 15:10:00,30.57,30.59,30.54,30.57,74512.0,27.8084,27.8266,27.7812,27.8084,74512.0
2018-10-12 15:15:00,30.57,30.57,30.53,30.54,32484.0,27.8084,27.8084,27.7721,27.7812,32484.0
2018-10-12 15:20:00,30.54,30.58,30.53,30.58,62205.0,27.7812,27.8175,27.7721,27.8175,62205.0
2018-10-12 15:25:00,30.59,30.61,30.56,30.6,86768.0,27.8266,27.8448,27.7993,27.8357,86768.0
2018-10-12 15:30:00,30.6,30.62,30.58,30.62,56189.0,27.8357,27.8539,27.8175,27.8539,56189.0
2018-10-12 15:35:00,30.62,30.62,30.54,30.55,112639.0,27.8539,27.8539,27.7812,27.7903,112639.0
2018-10-12 15:40:00,30.55,30.58,30.54,30.58,104718.0,27.7903,27.8175,27.7812,27.8175,104718.0
2018-10-12 15:45:00,30.57,30.59,30.53,30.56,146572.0,27.8084,27.8266,27.7721,27.7993,146572.0
2018-10-12 15:50:00,30.56,30.62,30.56,30.61,122195.0,27.7993,27.8539,27.7993,27.8448,122195.0
2018-10-12 15:55:00,30.61,30.7,30.54,30.62,856408.0,27.8448,27.9267,27.7812,27.8539,856408.0
2018-10-15 09:30:00,30.57,30.7,30.53,30.64,162508.0,27.8084,27.9267,27.7721,27.8721,162508.0
2018-10-15 09:35:00,30.64,30.66,30.62,30.63,57333.0,27.8721,27.8903,27.8539,27.863,57333.0
2018-10-15 09:40:00,30.63,30.68,30.63,30.64,52890.0,27.863,27.9085,27.863,27.8721,52890.0
2018-10-15 09:45:00,30.65,30.68,30.65,30.66,59278.0,27.8812,27.9085,27.8812,27.8903,59278.0
2018-10-15 09:50:00,30.66,30.68,30.62,30.62,123068.0,27.8903,27.9085,27.8539,27.8539,123068.0
2018-10-15 09:55:00,30.62,30.65,30.59,30.59,91459.0,27.8539,27.8812,27.8266,27.8266,91459.0
2018-10-15 10:00:00,30.59,30.6,30.53,30.55,122111.0,27.8266,27.8357,27.7721,27.7903,122111.0
2018-10-15 10:05:00,30.55,30.58,30.54,30.57,71773.0,27.7903,27.8175,27.7812,27.8084,71773.0
2018-10-15 10:10:00,30.57,30.6,30.56,30.57,63119.0,27.8084,27.8357,27.7993,27.8084,63119.0
2018-10-15 10:15:00,30.58,30.59,30.55,30.57,49125.0,27.8175,27.8266,27.7903,27.8084,49125.0
2018-10-15 10:20:00,30.57,30.62,30.56,30.62,26516.0,27.8084,27.8539,27.7993,27.8539,26516.0
2018-10-15 10:25:00,30.61,30.63,30.61,30.61,49130.0,27.8448,27.863,27.8448,27.8448,49130.0
2018-10-15 10:30:00,30.61,30.65,30.6,30.64,32477.0,27.8448,27.8812,27.8357,27.8721,32477.0
2018-10-15 10:35:00,30.63,30.66,30.63,30.64,35655.0,27.863,27.8903,27.863,27.8721,35655.0
2018-10-15 10:40:00,30.64,30.66,30.64,30.64,13229.0,27.8721,27.8903,27.8721,27.8721,13229.0
2018-10-15 10:45:00,30.64,30.65,30.62,30.64,48818.0,27.8721,27.8812,27.8539,27.8721,48818.0
2018-10-15 10:50:00,30.63,30.66,30.62,30.65,23972.0,27.863,27.8903,27.8539,27.8812,23972.0
2018-10-15 10:55:00,30.66,30.67,30.65,30.66,27432.0,27.8903,27.8994,27.8812,27.8903,27432.0
2018-10-15 11:00:00,30.66,30.67,30.64,30.65,30669.0,27.8903,27.8994,27.8721,27.8812,30669.0
2018-10-15 11:05:00,30.65,30.69,30.65,30.69,22106.0,27.8812,27.9176,27.8812,27.9176,22106.0
2018-10-15 11:10:00,30.69,30.7,30.67,30.67,32897.0,27.9176,27.9267,27.8994,27.8994,32897.0
2018-10-15 11:15:00,30.67,30.68,30.66,30.67,17466.0,27.8994,27.9085,27.8903,27.8994,17466.0
2018-10-15 11:20:00,30.67,30.68,30.66,30.67,17804.0,27.8994,27.9085,27.8903,27.8994,17804.0
2018-10-15 11:25:00,30.67,30.73,30.65,30.71,52321.0,27.8994,27.954,27.8812,27.9358,52321.0
2018-10-15 11:30:00,30.72,30.72,30.68,30.68,21268.0,27.9449,27.9449,27.9085,27.9085,21268.0
2018-10-15 11:35:00,30.68,30.69,30.67,30.68,57546.0,27.9085,27.9176,27.8994,27.9085,57546.0
2018-10-15 11:40:00,30.68,30.69,30.66,30.68,39545.0,27.9085,27.9176,27.8903,27.9085,39545.0
2018-10-15 11:45:00,30.68,30.68,30.65,30.66,56160.0,27.9085,27.9085,27.8812,27.8903,56160.0
2018-10-15 11:50:00,30.66,30.66,30.6,30.61,80113.0,27.8903,27.8903,27.8357,27.8448,80113.0
2018-10-15 11:55:00,30.61,30.63,30.6,30.62,37998.0,27.8448,27.863,27.8357,27.8539,37998.0
2018-10-15 12:00:00,30.61,30.62,30.57,30.58,34354.0,27.8448,27.8539,27.8084,27.8175,34354.0
2018-10-15 12:05:00,30.58,30.58,30.55,30.55,64384.0,27.8175,27.8175,27.7903,27.7903,64384.0
2018-10-15 12:10:00,30.55,30.57,30.53,30.55,57771.0,27.7903,27.8084,27.7721,27.7903,57771.0
2018-10-15 12:15:00,30.55,30.57,30.54,30.56,27494.0,27.7903,27.8084,27.7812,27.7993,27494.0
2018-10-15 12:20:00,30.55,30.57,30.55,30.57,33860.0,27.7903,27.8084,27.7903,27.8084,33860.0
2018-10-15 12:25:00,30.57,30.59,30.56,30.58,10560.0,27.8084,27.8266,27.7993,27.8175,10560.0
2018-10-15 12:30:00,30.58,30.61,30.56,30.6,38721.0,27.8175,27.8448,27.7993,27.8357,38721.0
2018-10-15 12:35:00,30.6,30.61,30.59,30.59,17510.0,27.8357,27.8448,27.8266,27.8266,17510.0
2018-10-15 12:40:00,30.6,30.6,30.57,30.6,26404.0,27.8357,27.8357,27.8084,27.8357,26404.0
2018-10-15 12:45:00,30.6,30.62,30.59,30.62,46228.0,27.8357,27.8539,27.8266,27.8539,46228.0
2018-10-15 12:50:00,30.61,30.63,30.6,30.62,15055.0,27.8448,27.863,27.8357,27.8539,15055.0
2018-10-15 12:55:00,30.61,30.62,30.6,30.61,7400.0,27.8448,27.8539,27.8357,27.8448,7400.0
2018-10-15 13:00:00,30.6,30.63,30.59,30.63,18018.0,27.8357,27.863,27.8266,27.863,18018.0
2018-10-15 13:05:00,30.63,30.66,30.63,30.65,37918.0,27.863,27.8903,27.863,27.8812,37918.0
2018-10-15 13:10:00,30.64,30.64,30.62,30.63,22658.0,27.8721,27.8721,27.8539,27.863,22658.0
2018-10-15 13:15:00,30.64,30.65,30.63,30.65,9132.0,27.8721,27.8812,27.863,27.8812,9132.0
2018-10-15 13:20:00,30.64,30.64,30.6,30.61,30956.0,27.8721,27.8721,27.8357,27.8448,30956.0
2018-10-15 13:25:00,30.62,30.62,30.6,30.61,7757.0,27.8539,27.8539,27.8357,27.8448,7757.0
2018-10-15 13:30:00,30.61,30.65,30.6,30.65,26176.0,27.8448,27.8812,27.8357,27.8812,26176.0
2018-10-15 13:35:00,30.64,30.65,30.62,30.64,23518.0,27.8721,27.8812,27.8539,27.8721,23518.0
2018-10-15 13:40:00,30.64,30.67,30.64,30.67,18658.0,27.8721,27.8994,27.8721,27.8994,18658.0
2018-10-15 13:45:00,30.67,30.67,30.65,30.67,10399.0,27.8994,27.8994,27.8812,27.8994,10399.0
2018-10-15 13:50:00,30.67,30.67,30.63,30.64,21520.0,27.8994,27.8994,27.863,27.8721,21520.0
2018-10-15 13:55:00,30.64,30.67,30.64,30.66,11623.0,27.8721,27.8994,27.8721,27.8903,11623.0
2018-10-15 14:00:00,30.66,30.66,30.61,30.64,36456.0,27.8903,27.8903,27.8448,27.8721,36456.0
2018-10-15 14:05:00,30.63,30.64,30.62,30.63,6959.0,27.863,27.8721,27.8539,27.863,6959.0
2018-10-15 14:10:00,30.62,30.63,30.58,30.59,31874.0,27.8539,27.863,27.8175,27.8266,31874.0
2018-10-15 14:15:00,30.58,30.6,30.57,30.58,23734.0,27.8175,27.8357,27.8084,27.8175,23734.0
2018-10-15 14:20:00,30.59,30.61,30.58,30.59,12604.0,27.8266,27.8448,27.8175,27.8266,12604.0
2018-10-15 14:25:00,30.59,30.6,30.55,30.56,19978.0,27.8266,27.8357,27.7903,27.7993,19978.0
2018-10-15 14:30:00,30.55,30.58,30.54,30.58,11110.0,27.7903,27.8175,27.7812,27.8175,11110.0
2018-10-15 14:35:00,30.58,30.58,30.56,30.58,22895.0,27.8175,27.8175,27.7993,27.8175,22895.0
2018-10-15 14:40:00,30.58,30.62,30.57,30.62,23693.0,27.8175,27.8539,27.8084,27.8539,23693.0
2018-10-15 14:45:00,30.61,30.64,30.6,30.64,15512.0,27.8448,27.8721,27.8357,27.8721,15512.0
2018-10-15 14:50:00,30.64,30.68,30.63,30.65,50238.0,27.8721,27.9085,27.863,27.8812,50238.0
2018-10-15 14:55:00,30.66,30.69,30.66,30.68,26533.0,27.8903,27.9176,27.8903,27.9085,26533.0
2018-10-15 15:00:00,30.68,30.68,30.66,30.68,22154.0,27.9085,27.9085,27.8903,27.9085,22154.0
2018-10-15 15:05:00,30.67,30.7,30.65,30.66,45391.0,27.8994,27.9267,27.8812,27.8903,45391.0
2018-10-15 15:10:00,30.66,30.66,30.63,30.63,36077.0,27.8903,27.8903,27.863,27.863,36077.0
2018-10-15 15:15:00,30.63,30.64,30.6,30.62,31005.0,27.863,27.8721,27.8357,27.8539,31005.0
2018-10-15 15:20:00,30.61,30.63,30.6,30.62,12801.0,27.8448,27.863,27.8357,27.8539,12801.0
2018-10-15 15:25:00,30.63,30.64,30.59,30.6,19200.0,27.863,27.8721,27.8266,27.8357,19200.0
2018-10-15 15:30:00,30.59,30.59,30.54,30.58,77450.0,27.8266,27.8266,27.7812,27.8175,77450.0
2018-10-15 15:35:00,30.57,30.59,30.55,30.57,68073.0,27.8084,27.8266,27.7903,27.8084,68073.0
2018-10-15 15:40:00,30.57,30.59,30.56,30.58,46250.0,27.8084,27.8266,27.7993,27.8175,46250.0
2018-10-15 15:45:00,30.57,30.6,30.55,30.57,135863.0,27.8084,27.8357,27.7903,27.8084,135863.0
2018-10-15 15:50:00,30.57,30.57,30.53,30.55,88612.0,27.8084,27.8084,27.7721,27.7903,88612.0
2018-10-15 15:55:00,30.55,30.55,30.49,30.54,214598.0,27.7903,27.7903,27.7357,27.7812,214598.0
2018-10-16 09:30:00,31.06,31.13,31.04,31.1,188494.0,28.2542,28.3179,28.236,28.2906,188494.0
2018-10-16 09:35:00,31.1,31.14,31.08,31.11,59272.0,28.2906,28.327,28.2724,28.2997,59272.0
2018-10-16 09:40:00,31.12,31.17,31.12,31.14,105543.0,28.3088,28.3542,28.3088,28.327,105543.0
2018-10-16 09:45:00,31.15,31.16,31.1,31.12,102751.0,28.3361,28.3451,28.2906,28.3088,102751.0
2018-10-16 09:50:00,31.11,31.12,31.07,31.11,75084.0,28.2997,28.3088,28.2633,28.2997,75084.0
2018-10-16 09:55:00,31.11,31.18,31.1,31.18,30384.0,28.2997,28.3633,28.2906,28.3633,30384.0
2018-10-16 10:00:00,31.18,31.23,31.17,31.23,102948.0,28.3633,28.4088,28.3542,28.4088,102948.0
2018-10-16 10:05:00,31.23,31.23,31.19,31.2,95899.0,28.4088,28.4088,28.3724,28.3815,95899.0
2018-10-16 10:10:00,31.21,31.23,31.19,31.19,113589.0,28.3906,28.4088,28.3724,28.3724,113589.0
2018-10-16 10:15:00,31.2,31.22,31.19,31.21,68129.0,28.3815,28.3997,28.3724,28.3906,68129.0
2018-10-16 10:20:00,31.21,31.23,31.2,31.23,93531.0,28.3906,28.4088,28.3815,28.4088,93531.0
2018-10-16 10:25:00,31.23,31.23,31.2,31.2,110347.0,28.4088,28.4088,28.3815,28.3815,110347.0
2018-10-16 10:30:00,31.19,31.22,31.17,31.21,142954.0,28.3724,28.3997,28.3542,28.3906,142954.0
2018-10-16 10:35:00,31.21,31.25,31.2,31.24,71243.0,28.3906,28.427,28.3815,28.4179,71243.0
2018-10-16 10:40:00,31.24,31.27,31.23,31.25,43064.0,28.4179,28.4452,28.4088,28.427,43064.0
2018-10-16 10:45:00,31.26,31.26,31.24,31.25,117001.0,28.4361,28.4361,28.4179,28.427,117001.0
2018-10-16 10:50:00,31.25,31.27,31.24,31.26,78001.0,28.427,28.4452,28.4179,28.4361,78001.0
2018-10-16 10:55:00,31.26,31.28,31.26,31.28,48066.0,28.4361,28.4543,28.4361,28.4543,48066.0
2018-10-16 11:00:00,31.28,31.28,31.25,31.26,37000.0,28.4543,28.4543,28.427,28.4361,37000.0
2018-10-16 11:05:00,31.26,31.27,31.25,31.27,40664.0,28.4361,28.4452,28.427,28.4452,40664.0
2018-10-16 11:10:00,31.27,31.3,31.25,31.3,45417.0,28.4452,28.4725,28.427,28.4725,45417.0
2018-10-16 11:15:00,31.3,31.3,31.28,31.29,41205.0,28.4725,28.4725,28.4543,28.4634,41205.0
2018-10-16 11:20:00,31.3,31.31,31.28,31.29,46156.0,28.4725,28.4816,28.4543,28.4634,46156.0
2018-10-16 11:25:00,31.29,31.32,31.27,31.32,61366.0,28.4634,28.4907,28.4452,28.4907,61366.0
2018-10-16 11:30:00,31.31,31.35,31.29,31.35,101972.0,28.4816,28.518,28.4634,28.518,101972.0
2018-10-16 11:35:00,31.35,31.35,31.33,31.34,28378.0,28.518,28.518,28.4998,28.5089,28378.0
2018-10-16 11:40:00,31.34,31.35,31.33,31.34,23923.0,28.5089,28.518,28.4998,28.5089,23923.0
2018-10-16 11:45:00,31.34,31.34,31.33,31.34,13299.0,28.5089,28.5089,28.4998,28.5089,13299.0
2018-10-16 11:50:00,31.34,31.35,31.31,31.32,41774.0,28.5089,28.518,28.4816,28.4907,41774.0
2018-10-16 11:55:00,31.32,31.35,31.32,31.35,26348.0,28.4907,28.518,28.4907,28.518,26348.0
2018-10-16 12:00:00,31.35,31.36,31.33,31.35,33364.0,28.518,28.5271,28.4998,28.518,33364.0
2018-10-16 12:05:00,31.35,31.35,31.34,31.35,15900.0,28.518,28.518,28.5089,28.518,15900.0
2018-10-16 12:10:00,31.35,31.35,31.33,31.33,9601.0,28.518,28.518,28.4998,28.4998,9601.0
2018-10-16 12:15:00,31.34,31.34,31.3,31.31,16615.0,28.5089,28.5089,28.4725,28.4816,16615.0
2018-10-16 12:20:00,31.31,31.32,31.29,31.3,18719.0,28.4816,28.4907,28.4634,28.4725,18719.0
2018-10-16 12:25:00,31.3,31.31,31.29,31.31,22319.0,28.4725,28.4816,28.4634,28.4816,22319.0
2018-10-16 12:30:00,31.32,31.32,31.3,31.32,13293.0,28.4907,28.4907,28.4725,28.4907,13293.0
2018-10-16 12:35:00,31.32,31.34,31.31,31.33,23859.0,28.4907,28.5089,28.4816,28.4998,23859.0
2018-10-16 12:40:00,31.32,31.35,31.32,31.34,15400.0,28.4907,28.518,28.4907,28.5089,15400.0
2018-10-16 12:45:00,31.35,31.36,31.34,31.36,34503.0,28.518,28.5271,28.5089,28.5271,34503.0
2018-10-16 12:50:00,31.36,31.37,31.35,31.37,13455.0,28.5271,28.5362,28.518,28.5362,13455.0
2018-10-16 12:55:00,31.37,31.39,31.36,31.39,65895.0,28.5362,28.5544,28.5271,28.5544,65895.0
2018-10-16 13:00:00,31.39,31.39,31.38,31.39,7361.0,28.5544,28.5544,28.5453,28.5544,7361.0
2018-10-16 13:05:00,31.38,31.39,31.37,31.38,29911.0,28.5453,28.5544,28.5362,28.5453,29911.0
2018-10-16 13:10:00,31.38,31.4,31.38,31.4,15516.0,28.5453,28.5635,28.5453,28.5635,15516.0
2018-10-16 13:15:00,31.4,31.42,31.39,31.4,52431.0,28.5635,28.5817,28.5544,28.5635,52431.0
2018-10-16 13:20:00,31.4,31.4,31.37,31.4,263747.0,28.5635,28.5635,28.5362,28.5635,263747.0
2018-10-16 13:25:00,31.4,31.4,31.39,31.4,6520.0,28.5635,28.5635,28.5544,28.5635,6520.0
2018-10-16 13:30:00,31.4,31.42,31.39,31.41,46921.0,28.5635,28.5817,28.5544,28.5726,46921.0
2018-10-16 13:35:00,31.41,31.43,31.4,31.42,21229.0,28.5726,28.5908,28.5635,28.5817,21229.0
2018-10-16 13:40:00,31.43,31.44,31.42,31.44,15720.0,28.5908,28.5999,28.5817,28.5999,15720.0
2018-10-16 13:45:00,31.44,31.45,31.43,31.45,11390.0,28.5999,28.609,28.5908,28.609,11390.0
2018-10-16 13:50:00,31.44,31.45,31.41,31.41,17097.0,28.5999,28.609,28.5726,28.5726,17097.0
2018-10-16 13:55:00,31.42,31.42,31.39,31.4,38817.0,28.5817,28.5817,28.5544,28.5635,38817.0
2018-10-16 14:00:00,31.4,31.4,31.38,31.39,24305.0,28.5635,28.5635,28.5453,28.5544,24305.0
2018-10-16 14:05:00,31.38,31.4,31.37,31.4,30669.0,28.5453,28.5635,28.5362,28.5635,30669.0
2018-10-16 14:10:00,31.4,31.4,31.38,31.39,15095.0,28.5635,28.5635,28.5453,28.5544,15095.0
2018-10-16 14:15:00,31.39,31.39,31.36,31.39,24684.0,28.5544,28.5544,28.5271,28.5544,24684.0
2018-10-16 14:20:00,31.39,31.39,31.36,31.38,23722.0,28.5544,28.5544,28.5271,28.5453,23722.0
2018-10-16 14:25:00,31.38,31.39,31.38,31.39,24972.0,28.5453,28.5544,28.5453,28.5544,24972.0
2018-10-16 14:30:00,31.4,31.41,31.36,31.36,45425.0,28.5635,28.5726,28.5271,28.5271,45425.0
2018-10-16 14:35:00,31.36,31.38,31.36,31.36,48490.0,28.5271,28.5453,28.5271,28.5271,48490.0
2018-10-16 14:40:00,31.37,31.39,31.35,31.36,116754.0,28.5362,28.5544,28.518,28.5271,116754.0
2018-10-16 14:45:00,31.36,31.36,31.34,31.35,48331.0,28.5271,28.5271,28.5089,28.518,48331.0
2018-10-16 14:50:00,31.34,31.35,31.31,31.32,41441.0,28.5089,28.518,28.4816,28.4907,41441.0
2018-10-16 14:55:00,31.32,31.33,31.28,31.29,35500.0,28.4907,28.4998,28.4543,28.4634,35500.0
2018-10-16 15:00:00,31.29,31.29,31.26,31.27,28029.0,28.4634,28.4634,28.4361,28.4452,28029.0
2018-10-16 15:05:00,31.27,31.31,31.26,31.3,51852.0,28.4452,28.4816,28.4361,28.4725,51852.0
2018-10-16 15:10:00,31.29,31.3,31.26,31.3,57475.0,28.4634,28.4725,28.4361,28.4725,57475.0
2018-10-16 15:15:00,31.29,31.3,31.28,31.3,21821.0,28.4634,28.4725,28.4543,28.4725,21821.0
2018-10-16 15:20:00,31.29,31.29,31.26,31.27,52580.0,28.4634,28.4634,28.4361,28.4452,52580.0
2018-10-16 15:25:00,31.27,31.29,31.26,31.29,51867.0,28.4452,28.4634,28.4361,28.4634,51867.0
2018-10-16 15:30:00,31.29,31.3,31.27,31.3,43626.0,28.4634,28.4725,28.4452,28.4725,43626.0
2018-10-16 15:35:00,31.3,31.32,31.29,31.32,29138.0,28.4725,28.4907,28.4634,28.4907,29138.0
2018-10-16 15:40:00,31.32,31.35,31.31,31.35,92145.0,28.4907,28.518,28.4816,28.518,92145.0
2018-10-16 15:45:00,31.34,31.36,31.33,31.36,89148.0,28.5089,28.5271,28.4998,28.5271,89148.0
2018-10-16 15:50:00,31.36,31.38,31.33,31.36,134115.0,28.5271,28.5453,28.4998,28.5271,134115.0
2018-10-16 15:55:00,31.36,31.39,31.35,31.38,469836.0,28.5271,28.5544,28.518,28.5453,469836.0
2018-10-17 09:30:00,30.4,30.4,30.29,30.35,254548.0,27.6538,27.6538,27.5537,27.6083,254548.0
2018-10-17 09:35:00,30.35,30.36,30.29,30.3,216837.0,27.6083,27.6174,27.5537,27.5628,216837.0
2018-10-17 09:40:00,30.3,30.38,30.29,30.37,89696.0,27.5628,27.6356,27.5537,27.6265,89696.0
2018-10-17 09:45:00,30.37,30.38,30.34,30.35,61351.0,27.6265,27.6356,27.5992,27.6083,61351.0
2018-10-17 09:50:00,30.34,30.4,30.33,30.39,82732.0,27.5992,27.6538,27.5901,27.6447,82732.0
2018-10-17 09:55:00,30.39,30.4,30.36,30.37,151931.0,27.6447,27.6538,27.6174,27.6265,151931.0
2018-10-17 10:00:00,30.37,30.39,30.35,30.37,94265.0,27.6265,27.6447,27.6083,27.6265,94265.0
2018-10-17 10:05:00,30.38,30.43,30.37,30.43,76940.0,27.6356,27.6811,27.6265,27.6811,76940.0
2018-10-17 10:10:00,30.43,30.44,30.39,30.4,56762.0,27.6811,27.6902,27.6447,27.6538,56762.0
2018-10-17 10:15:00,30.4,30.41,30.38,30.4,60936.0,27.6538,27.6629,27.6356,27.6538,60936.0
2018-10-17 10:20:00,30.41,30.42,30.37,30.38,83340.0,27.6629,27.672,27.6265,27.6356,83340.0
2018-10-17 10:25:00,30.38,30.4,30.37,30.4,121746.0,27.6356,27.6538,27.6265,27.6538,121746.0
2018-10-17 10:30:00,30.39,30.41,30.37,30.37,161248.0,27.6447,27.6629,27.6265,27.6265,161248.0
2018-10-17 10:35:00,30.37,30.38,30.33,30.34,55646.0,27.6265,27.6356,27.5901,27.5992,55646.0
2018-10-17 10:40:00,30.34,30.34,30.3,30.33,55908.0,27.5992,27.5992,27.5628,27.5901,55908.0
2018-10-17 10:45:00,30.32,30.37,30.31,30.37,155849.0,27.581,27.6265,27.5719,27.6265,155849.0
2018-10-17 10:50:00,30.36,30.38,30.35,30.36,212525.0,27.6174,27.6356,27.6083,27.6174,212525.0
2018-10-17 10:55:00,30.36,30.39,30.34,30.37,44384.0,27.6174,27.6447,27.5992,27.6265,44384.0
2018-10-17 11:00:00,30.37,30.37,30.34,30.36,35387.0,27.6265,27.6265,27.5992,27.6174,35387.0
2018-10-17 11:05:00,30.35,30.4,30.34,30.4,21408.0,27.6083,27.6538,27.5992,27.6538,21408.0
2018-10-17 11:10:00,30.39,30.42,30.39,30.41,27752.0,27.6447,27.672,27.6447,27.6629,27752.0
2018-10-17 11:15:00,30.41,30.44,30.4,30.43,36031.0,27.6629,27.6902,27.6538,27.6811,36031.0
2018-10-17 11:20:00,30.43,30.46,30.43,30.45,15573.0,27.6811,27.7084,27.6811,27.6993,15573.0
2018-10-17 11:25:00,30.45,30.48,30.44,30.47,45326.0,27.6993,27.7266,27.6902,27.7175,45326.0
2018-10-17 11:30:00,30.47,30.48,30.45,30.45,31511.0,27.7175,27.7266,27.6993,27.6993,31511.0
2018-10-17 11:35:00,30.45,30.46,30.43,30.44,39347.0,27.6993,27.7084,27.6811,27.6902,39347.0
2018-10-17 11:40:00,30.44,30.51,30.44,30.51,17859.0,27.6902,27.7539,27.6902,27.7539,17859.0
2018-10-17 11:45:00,30.51,30.52,30.49,30.5,27574.0,27.7539,27.763,27.7357,27.7448,27574.0
2018-10-17 11:50:00,30.5,30.51,30.47,30.48,31449.0,27.7448,27.7539,27.7175,27.7266,31449.0
2018-10-17 11:55:00,30.47,30.5,30.45,30.5,32645.0,27.7175,27.7448,27.6993,27.7448,32645.0
2018-10-17 12:00:00,30.5,30.51,30.49,30.5,15830.0,27.7448,27.7539,27.7357,27.7448,15830.0
2018-10-17 12:05:00,30.49,30.52,30.48,30.51,12275.0,27.7357,27.763,27.7266,27.7539,12275.0
2018-10-17 12:10:00,30.51,30.52,30.48,30.52,25661.0,27.7539,27.763,27.7266,27.763,25661.0
2018-10-17 12:15:00,30.52,30.54,30.52,30.53,38248.0,27.763,27.7812,27.763,27.7721,38248.0
2018-10-17 12:20:00,30.54,30.54,30.52,30.54,11330.0,27.7812,27.7812,27.763,27.7812,11330.0
2018-10-17 12:25:00,30.53,30.54,30.5,30.51,15767.0,27.7721,27.7812,27.7448,27.7539,15767.0
2018-10-17 12:30:00,30.5,30.51,30.49,30.5,7192.0,27.7448,27.7539,27.7357,27.7448,7192.0
2018-10-17 12:35:00,30.5,30.51,30.49,30.49,23414.0,27.7448,27.7539,27.7357,27.7357,23414.0
2018-10-17 12:40:00,30.5,30.53,30.5,30.51,38571.0,27.7448,27.7721,27.7448,27.7539,38571.0
2018-10-17 12:45:00,30.51,30.51,30.45,30.46,21697.0,27.7539,27.7539,27.6993,27.7084,21697.0
2018-10-17 12:50:00,30.46,30.49,30.45,30.49,33789.0,27.7084,27.7357,27.6993,27.7357,33789.0
2018-10-17 12:55:00,30.49,30.5,30.47,30.5,18684.0,27.7357,27.7448,27.7175,27.7448,18684.0
2018-10-17 13:00:00,30.5,30.51,30.48,30.5,14791.0,27.7448,27.7539,27.7266,27.7448,14791.0
2018-10-17 13:05:00,30.51,30.52,30.48,30.49,37437.0,27.7539,27.763,27.7266,27.7357,37437.0
2018-10-17 13:10:00,30.49,30.5,30.47,30.49,19946.0,27.7357,27.7448,27.7175,27.7357,19946.0
2018-10-17 13:15:00,30.48,30.48,30.47,30.48,11219.0,27.7266,27.7266,27.7175,27.7266,11219.0
2018-10-17 13:20:00,30.47,30.49,30.47,30.48,11352.0,27.7175,27.7357,27.7175,27.7266,11352.0
2018-10-17 13:25:00,30.47,30.48,30.45,30.46,17334.0,27.7175,27.7266,27.6993,27.7084,17334.0
2018-10-17 13:30:00,30.46,30.47,30.44,30.46,19082.0,27.7084,27.7175,27.6902,27.7084,19082.0
2018-10-17 13:35:00,30.47,30.48,30.45,30.46,20380.0,27.7175,27.7266,27.6993,27.7084,20380.0
2018-10-17 13:40:00,30.47,30.48,30.46,30.48,82857.0,27.7175,27.7266,27.7084,27.7266,82857.0
2018-10-17 13:45:00,30.47,30.48,30.45,30.45,13570.0,27.7175,27.7266,27.6993,27.6993,13570.0
2018-10-17 13:50:00,30.45,30.49,30.45,30.48,46183.0,27.6993,27.7357,27.6993,27.7266,46183.0
2018-10-17 13:55:00,30.48,30.51,30.48,30.51,74885.0,27.7266,27.7539,27.7266,27.7539,74885.0
2018-10-17 14:00:00,30.5,30.5,30.43,30.48,87125.0,27.7448,27.7448,27.6811,27.7266,87125.0
2018-10-17 14:05:00,30.48,30.56,30.48,30.54,63828.0,27.7266,27.7993,27.7266,27.7812,63828.0
2018-10-17 14:10:00,30.53,30.53,30.47,30.47,75220.0,27.7721,27.7721,27.7175,27.7175,75220.0
2018-10-17 14:15:00,30.46,30.48,30.44,30.48,42313.0,27.7084,27.7266,27.6902,27.7266,42313.0
2018-10-17 14:20:00,30.47,30.47,30.4,30.42,43721.0,27.7175,27.7175,27.6538,27.672,43721.0
2018-10-17 14:25:00,30.43,30.47,30.42,30.43,36714.0,27.6811,27.7175,27.672,27.6811,36714.0
2018-10-17 14:30:00,30.43,30.46,30.42,30.44,26327.0,27.6811,27.7084,27.672,27.6902,26327.0
2018-10-17 14:35:00,30.44,30.46,30.42,30.45,54433.0,27.6902,27.7084,27.672,27.6993,54433.0
2018-10-17 14:40:00,30.45,30.48,30.44,30.48,63510.0,27.6993,27.7266,27.6902,27.7266,63510.0
2018-10-17 14:45:00,30.48,30.48,30.46,30.48,24534.0,27.7266,27.7266,27.7084,27.7266,24534.0
2018-10-17 14:50:00,30.48,30.52,30.46,30.51,28689.0,27.7266,27.763,27.7084,27.7539,28689.0
2018-10-17 14:55:00,30.51,30.53,30.5,30.51,42411.0,27.7539,27.7721,27.7448,27.7539,42411.0
2018-10-17 15:00:00,30.5,30.51,30.47,30.47,31190.0,27.7448,27.7539,27.7175,27.7175,31190.0
2018-10-17 15:05:00,30.46,30.49,30.46,30.49,27871.0,27.7084,27.7357,27.7084,27.7357,27871.0
2018-10-17 15:10:00,30.48,30.49,30.46,30.46,25388.0,27.7266,27.7357,27.7084,27.7084,25388.0
2018-10-17 15:15:00,30.46,30.46,30.42,30.44,30964.0,27.7084,27.7084,27.672,27.6902,30964.0
2018-10-17 15:20:00,30.44,30.44,30.42,30.43,59859.0,27.6902,27.6902,27.672,27.6811,59859.0
2018-10-17 15:25:00,30.44,30.47,30.43,30.46,47656.0,27.6902,27.7175,27.6811,27.7084,47656.0
2018-10-17 15:30:00,30.45,30.45,30.39,30.42,82137.0,27.6993,27.6993,27.6447,27.672,82137.0
2018-10-17 15:35:00,30.42,30.43,30.41,30.42,39414.0,27.672,27.6811,27.6629,27.672,39414.0
2018-10-17 15:40:00,30.41,30.44,30.38,30.39,77044.0,27.6629,27.6902,27.6356,27.6447,77044.0
2018-10-17 15:45:00,30.38,30.41,30.37,30.4,203416.0,27.6356,27.6629,27.6265,27.6538,203416.0
2018-10-17 15:50:00,30.4,30.42,30.39,30.41,184316.0,27.6538,27.672,27.6447,27.6629,184316.0
2018-10-17 15:55:00,30.41,30.42,30.39,30.39,368725.0,27.6629,27.672,27.6447,27.6447,368725.0
2018-10-18 09:30:00,30.26,30.26,30.05,30.07,101059.0,27.5264,27.5264,27.3354,27.3536,101059.0
2018-10-18 09:35:00,30.06,30.12,30.06,30.11,92596.0,27.3445,27.3991,27.3445,27.39,92596.0
2018-10-18 09:40:00,30.12,30.14,30.1,30.13,53064.0,27.3991,27.4173,27.3809,27.4082,53064.0
2018-10-18 09:45:00,30.13,30.16,30.12,30.13,85132.0,27.4082,27.4355,27.3991,27.4082,85132.0
2018-10-18 09:50:00,30.13,30.14,30.07,30.08,69772.0,27.4082,27.4173,27.3536,27.3627,69772.0
2018-10-18 09:55:00,30.08,30.09,30.02,30.03,108898.0,27.3627,27.3718,27.3081,27.3172,108898.0
2018-10-18 10:00:00,30.03,30.04,29.99,30.03,118545.0,27.3172,27.3263,27.2808,27.3172,118545.0
2018-10-18 10:05:00,30.03,30.06,30.0,30.02,119481.0,27.3172,27.3445,27.2899,27.3081,119481.0
2018-10-18 10:10:00,30.01,30.04,30.01,30.02,27718.0,27.299,27.3263,27.299,27.3081,27718.0
2018-10-18 10:15:00,30.03,30.06,30.01,30.04,44135.0,27.3172,27.3445,27.299,27.3263,44135.0
2018-10-18 10:20:00,30.04,30.06,30.03,30.05,66687.0,27.3263,27.3445,27.3172,27.3354,66687.0
2018-10-18 10:25:00,30.05,30.06,30.04,30.05,45328.0,27.3354,27.3445,27.3263,27.3354,45328.0
2018-10-18 10:30:00,30.05,30.1,30.05,30.08,68226.0,27.3354,27.3809,27.3354,27.3627,68226.0
2018-10-18 10:35:00,30.08,30.1,30.08,30.09,21535.0,27.3627,27.3809,27.3627,27.3718,21535.0
2018-10-18 10:40:00,30.09,30.1,30.06,30.07,53937.0,27.3718,27.3809,27.3445,27.3536,53937.0
2018-10-18 10:45:00,30.07,30.09,30.05,30.06,49204.0,27.3536,27.3718,27.3354,27.3445,49204.0
2018-10-18 10:50:00,30.06,30.1,30.05,30.1,83508.0,27.3445,27.3809,27.3354,27.3809,83508.0
2018-10-18 10:55:00,30.1,30.13,30.1,30.12,56481.0,27.3809,27.4082,27.3809,27.3991,56481.0
2018-10-18 11:00:00,30.12,30.12,30.06,30.06,38134.0,27.3991,27.3991,27.3445,27.3445,38134.0
2018-10-18 11:05:00,30.06,30.07,30.03,30.04,45150.0,27.3445,27.3536,27.3172,27.3263,45150.0
2018-10-18 11:10:00,30.04,30.05,30.02,30.03,28149.0,27.3263,27.3354,27.3081,27.3172,28149.0
2018-10-18 11:15:00,30.03,30.05,30.02,30.03,13885.0,27.3172,27.3354,27.3081,27.3172,13885.0
2018-10-18 11:20:00,30.03,30.03,29.98,29.98,61692.0,27.3172,27.3172,27.2717,27.2717,61692.0
2018-10-18 11:25:00,29.98,30.04,29.98,29.99,62408.0,27.2717,27.3263,27.2717,27.2808,62408.0
2018-10-18 11:30:00,30.0,30.0,29.94,29.95,114251.0,27.2899,27.2899,27.2354,27.2445,114251.0
2018-10-18 11:35:00,29.95,29.96,29.93,29.95,72206.0,27.2445,27.2536,27.2263,27.2445,72206.0
2018-10-18 11:40:00,29.95,29.96,29.92,29.92,75937.0,27.2445,27.2536,27.2172,27.2172,75937.0
2018-10-18 11:45:00,29.92,29.92,29.86,29.88,74027.0,27.2172,27.2172,27.1626,27.1808,74027.0
2018-10-18 11:50:00,29.89,29.89,29.83,29.87,63959.0,27.1899,27.1899,27.1353,27.1717,63959.0
2018-10-18 11:55:00,29.87,29.87,29.82,29.84,83089.0,27.1717,27.1717,27.1262,27.1444,83089.0
2018-10-18 12:00:00,29.84,29.88,29.83,29.86,94156.0,27.1444,27.1808,27.1353,27.1626,94156.0
2018-10-18 12:05:00,29.86,29.91,29.85,29.88,43208.0,27.1626,27.2081,27.1535,27.1808,43208.0
2018-10-18 12:10:00,29.88,29.9,29.87,29.87,19184.0,27.1808,27.199,27.1717,27.1717,19184.0
2018-10-18 12:15:00,29.87,29.88,29.83,29.85,54256.0,27.1717,27.1808,27.1353,27.1535,54256.0
2018-10-18 12:20:00,29.84,29.91,29.83,29.9,52905.0,27.1444,27.2081,27.1353,27.199,52905.0
2018-10-18 12:25:00,29.89,29.92,29.88,29.89,36922.0,27.1899,27.2172,27.1808,27.1899,36922.0
2018-10-18 12:30:00,29.88,29.91,29.86,29.89,58867.0,27.1808,27.2081,27.1626,27.1899,58867.0
2018-10-18 12:35:00,29.88,29.92,29.87,29.91,30661.0,27.1808,27.2172,27.1717,27.2081,30661.0
2018-10-18 12:40:00,29.91,29.94,29.89,29.9,30077.0,27.2081,27.2354,27.1899,27.199,30077.0
2018-10-18 12:45:00,29.9,29.9,29.87,29.87,28560.0,27.199,27.199,27.1717,27.1717,28560.0
2018-10-18 12:50:00,29.87,29.89,29.85,29.85,40445.0,27.1717,27.1899,27.1535,27.1535,40445.0
2018-10-18 12:55:00,29.85,29.88,29.85,29.85,37817.0,27.1535,27.1808,27.1535,27.1535,37817.0
2018-10-18 13:00:00,29.85,29.87,29.84,29.84,33213.0,27.1535,27.1717,27.1444,27.1444,33213.0
2018-10-18 13:05:00,29.84,29.84,29.8,29.82,35235.0,27.1444,27.1444,27.108,27.1262,35235.0
2018-10-18 13:10:00,29.81,29.82,29.78,29.8,27506.0,27.1171,27.1262,27.0898,27.108,27506.0
2018-10-18 13:15:00,29.8,29.82,29.75,29.76,61136.0,27.108,27.1262,27.0625,27.0716,61136.0
2018-10-18 13:20:00,29.76,29.77,29.74,29.75,36413.0,27.0716,27.0807,27.0534,27.0625,36413.0
2018-10-18 13:25:00,29.74,29.77,29.73,29.75,34574.0,27.0534,27.0807,27.0443,27.0625,34574.0
2018-10-18 13:30:00,29.75,29.78,29.73,29.76,102551.0,27.0625,27.0898,27.0443,27.0716,102551.0
2018-10-18 13:35:00,29.76,29.76,29.72,29.74,64647.0,27.0716,27.0716,27.0352,27.0534,64647.0
2018-10-18 13:40:00,29.74,29.74,29.68,29.7,46375.0,27.0534,27.0534,26.9988,27.017,46375.0
2018-10-18 13:45:00,29.69,29.72,29.68,29.7,156227.0,27.0079,27.0352,26.9988,27.017,156227.0
2018-10-18 13:50:00,29.7,29.71,29.67,29.67,57140.0,27.017,27.0261,26.9897,26.9897,57140.0
2018-10-18 13:55:00,29.68,29.71,29.67,29.69,39812.0,26.9988,27.0261,26.9897,27.0079,39812.0
2018-10-18 14:00:00,29.68,29.72,29.67,29.7,28309.0,26.9988,27.0352,26.9897,27.017,28309.0
2018-10-18 14:05:00,29.69,29.76,29.69,29.73,83994.0,27.0079,27.0716,27.0079,27.0443,83994.0
2018-10-18 14:10:00,29.72,29.73,29.7,29.7,40610.0,27.0352,27.0443,27.017,27.017,40610.0
2018-10-18 14:15:00,29.7,29.71,29.68,29.68,58204.0,27.017,27.0261,26.9988,26.9988,58204.0
2018-10-18 14:20:00,29.68,29.76,29.68,29.76,65097.0,26.9988,27.0716,26.9988,27.0716,65097.0
2018-10-18 14:25:00,29.75,29.75,29.7,29.72,44175.0,27.0625,27.0625,27.017,27.0352,44175.0
2018-10-18 14:30:00,29.72,29.74,29.7,29.72,40500.0,27.0352,27.0534,27.017,27.0352,40500.0
2018-10-18 14:35:00,29.71,29.76,29.71,29.73,72822.0,27.0261,27.0716,27.0261,27.0443,72822.0
2018-10-18 14:40:00,29.73,29.77,29.71,29.77,59429.0,27.0443,27.0807,27.0261,27.0807,59429.0
2018-10-18 14:45:00,29.77,29.79,29.74,29.75,85192.0,27.0807,27.0989,27.0534,27.0625,85192.0
2018-10-18 14:50:00,29.75,29.8,29.75,29.79,30012.0,27.0625,27.108,27.0625,27.0989,30012.0
2018-10-18 14:55:00,29.79,29.79,29.75,29.75,44672.0,27.0989,27.0989,27.0625,27.0625,44672.0
2018-10-18 15:00:00,29.76,29.77,29.72,29.72,56759.0,27.0716,27.0807,27.0352,27.0352,56759.0
2018-10-18 15:05:00,29.72,29.73,29.7,29.71,38767.0,27.0352,27.0443,27.017,27.0261,38767.0
2018-10-18 15:10:00,29.71,29.72,29.69,29.7,48155.0,27.0261,27.0352,27.0079,27.017,48155.0
2018-10-18 15:15:00,29.7,29.77,29.7,29.73,165568.0,27.017,27.0807,27.017,27.0443,165568.0
2018-10-18 15:20:00,29.73,29.77,29.72,29.76,94176.0,27.0443,27.0807,27.0352,27.0716,94176.0
2018-10-18 15:25:00,29.76,29.79,29.75,29.77,60417.0,27.0716,27.0989,27.0625,27.0807,60417.0
2018-10-18 15:30:00,29.77,29.77,29.72,29.73,60710.0,27.0807,27.0807,27.0352,27.0443,60710.0
2018-10-18 15:35:00,29.73,29.77,29.72,29.77,65738.0,27.0443,27.0807,27.0352,27.0807,65738.0
2018-10-18 15:40:00,29.77,29.81,29.75,29.77,140141.0,27.0807,27.1171,27.0625,27.0807,140141.0
2018-10-18 15:45:00,29.77,29.78,29.75,29.77,93632.0,27.0807,27.0898,27.0625,27.0807,93632.0
2018-10-18 15:50:00,29.77,29.78,29.75,29.76,277869.0,27.0807,27.0898,27.0625,27.0716,277869.0
2018-10-18 15:55:00,29.77,29.77,29.74,29.75,568324.0,27.0807,27.0807,27.0534,27.0625,568324.0
2018-10-19 09:30:00,30.0,30.01,29.87,29.94,109403.0,27.2899,27.299,27.1717,27.2354,109403.0
2018-10-19 09:35:00,29.94,30.0,29.93,30.0,86047.0,27.2354,27.2899,27.2263,27.2899,86047.0
2018-10-19 09:40:00,30.01,30.05,29.99,30.04,103526.0,27.299,27.3354,27.2808,27.3263,103526.0
2018-10-19 09:45:00,30.04,30.07,30.03,30.05,82756.0,27.3263,27.3536,27.3172,27.3354,82756.0
2018-10-19 09:50:00,30.05,30.07,30.04,30.06,69204.0,27.3354,27.3536,27.3263,27.3445,69204.0
2018-10-19 09:55:00,30.06,30.07,30.02,30.03,66877.0,27.3445,27.3536,27.3081,27.3172,66877.0
2018-10-19 10:00:00,30.03,30.06,30.01,30.05,81118.0,27.3172,27.3445,27.299,27.3354,81118.0
2018-10-19 10:05:00,30.05,30.08,30.04,30.06,54609.0,27.3354,27.3627,27.3263,27.3445,54609.0
2018-10-19 10:10:00,30.05,30.06,30.0,30.01,107425.0,27.3354,27.3445,27.2899,27.299,107425.0
2018-10-19 10:15:00,30.01,30.04,30.0,30.01,86950.0,27.299,27.3263,27.2899,27.299,86950.0
2018-10-19 10:20:00,30.01,30.03,30.0,30.01,41867.0,27.299,27.3172,27.2899,27.299,41867.0
2018-10-19 10:25:00,30.01,30.01,29.96,29.98,28230.0,27.299,27.299,27.2536,27.2717,28230.0
2018-10-19 10:30:00,29.98,30.01,29.97,30.01,52902.0,27.2717,27.299,27.2626,27.299,52902.0
2018-10-19 10:35:00,30.0,30.0,29.95,29.96,48753.0,27.2899,27.2899,27.2445,27.2536,48753.0
2018-10-19 10:40:00,29.96,29.98,29.95,29.98,46419.0,27.2536,27.2717,27.2445,27.2717,46419.0
2018-10-19 10:45:00,29.98,29.99,29.94,29.95,47729.0,27.2717,27.2808,27.2354,27.2445,47729.0
2018-10-19 10:50:00,29.95,29.98,29.95,29.97,55200.0,27.2445,27.2717,27.2445,27.2626,55200.0
2018-10-19 10:55:00,29.97,29.99,29.96,29.99,47586.0,27.2626,27.2808,27.2536,27.2808,47586.0
2018-10-19 11:00:00,30.0,30.02,29.97,29.97,41125.0,27.2899,27.3081,27.2626,27.2626,41125.0
2018-10-19 11:05:00,29.96,29.97,29.95,29.96,42517.0,27.2536,27.2626,27.2445,27.2536,42517.0
2018-10-19 11:10:00,29.96,30.0,29.95,30.0,65500.0,27.2536,27.2899,27.2445,27.2899,65500.0
2018-10-19 11:15:00,29.99,30.02,29.96,29.96,111741.0,27.2808,27.3081,27.2536,27.2536,111741.0
2018-10-19 11:20:00,29.97,29.98,29.88,29.9,143894.0,27.2626,27.2717,27.1808,27.199,143894.0
2018-10-19 11:25:00,29.9,29.91,29.89,29.89,47311.0,27.199,27.2081,27.1899,27.1899,47311.0
2018-10-19 11:30:00,29.89,29.91,29.87,29.89,62275.0,27.1899,27.2081,27.1717,27.1899,62275.0
2018-10-19 11:35:00,29.89,29.9,29.87,29.9,55877.0,27.1899,27.199,27.1717,27.199,55877.0
2018-10-19 11:40:00,29.9,29.91,29.87,29.9,32601.0,27.199,27.2081,27.1717,27.199,32601.0
2018-10-19 11:45:00,29.9,29.92,29.9,29.91,46403.0,27.199,27.2172,27.199,27.2081,46403.0
2018-10-19 11:50:00,29.91,29.93,29.87,29.88,32180.0,27.2081,27.2263,27.1717,27.1808,32180.0
2018-10-19 11:55:00,29.88,29.95,29.87,29.93,48616.0,27.1808,27.2445,27.1717,27.2263,48616.0
2018-10-19 12:00:00,29.93,29.95,29.9,29.9,86364.0,27.2263,27.2445,27.199,27.199,86364.0
2018-10-19 12:05:00,29.91,29.93,29.89,29.9,54440.0,27.2081,27.2263,27.1899,27.199,54440.0
2018-10-19 12:10:00,29.9,29.91,29.86,29.89,36464.0,27.199,27.2081,27.1626,27.1899,36464.0
2018-10-19 12:15:00,29.88,29.89,29.85,29.88,35652.0,27.1808,27.1899,27.1535,27.1808,35652.0
2018-10-19 12:20:00,29.87,29.87,29.85,29.85,35387.0,27.1717,27.1717,27.1535,27.1535,35387.0
2018-10-19 12:25:00,29.85,29.86,29.81,29.82,89881.0,27.1535,27.1626,27.1171,27.1262,89881.0
2018-10-19 12:30:00,29.82,29.82,29.78,29.78,49149.0,27.1262,27.1262,27.0898,27.0898,49149.0
2018-10-19 12:35:00,29.78,29.8,29.78,29.8,85530.0,27.0898,27.108,27.0898,27.108,85530.0
2018-10-19 12:40:00,29.79,29.83,29.78,29.83,63255.0,27.0989,27.1353,27.0898,27.1353,63255.0
2018-10-19 12:45:00,29.83,29.89,29.83,29.87,53263.0,27.1353,27.1899,27.1353,27.1717,53263.0
2018-10-19 12:50:00,29.87,29.9,29.83,29.9,82096.0,27.1717,27.199,27.1353,27.199,82096.0
2018-10-19 12:55:00,29.9,29.91,29.88,29.9,35239.0,27.199,27.2081,27.1808,27.199,35239.0
2018-10-19 13:00:00,29.9,29.9,29.85,29.87,31929.0,27.199,27.199,27.1535,27.1717,31929.0
2018-10-19 13:05:00,29.87,29.88,29.83,29.85,31640.0,27.1717,27.1808,27.1353,27.1535,31640.0
2018-10-19 13:10:00,29.85,29.91,29.84,29.9,56684.0,27.1535,27.2081,27.1444,27.199,56684.0
2018-10-19 13:15:00,29.9,29.92,29.89,29.89,75407.0,27.199,27.2172,27.1899,27.1899,75407.0
2018-10-19 13:20:00,29.9,29.9,29.88,29.89,7800.0,27.199,27.199,27.1808,27.1899,7800.0
2018-10-19 13:25:00,29.89,29.9,29.88,29.9,45217.0,27.1899,27.199,27.1808,27.199,45217.0
2018-10-19 13:30:00,29.9,29.92,29.89,29.9,77178.0,27.199,27.2172,27.1899,27.199,77178.0
2018-10-19 13:35:00,29.9,29.9,29.87,29.88,40429.0,27.199,27.199,27.1717,27.1808,40429.0
2018-10-19 13:40:00,29.88,29.89,29.84,29.85,40184.0,27.1808,27.1899,27.1444,27.1535,40184.0
2018-10-19 13:45:00,29.85,29.87,29.84,29.86,17350.0,27.1535,27.1717,27.1444,27.1626,17350.0
2018-10-19 13:50:00,29.86,29.86,29.83,29.83,29165.0,27.1626,27.1626,27.1353,27.1353,29165.0
2018-10-19 13:55:00,29.84,29.85,29.82,29.82,14370.0,27.1444,27.1535,27.1262,27.1262,14370.0
2018-10-19 14:00:00,29.83,29.83,29.79,29.79,95602.0,27.1353,27.1353,27.0989,27.0989,95602.0
2018-10-19 14:05:00,29.79,29.8,29.76,29.79,61723.0,27.0989,27.108,27.0716,27.0989,61723.0
2018-10-19 14:10:00,29.78,29.81,29.78,29.8,37152.0,27.0898,27.1171,27.0898,27.108,37152.0
2018-10-19 14:15:00,29.8,29.8,29.77,29.79,23286.0,27.108,27.108,27.0807,27.0989,23286.0
2018-10-19 14:20:00,29.79,29.85,29.77,29.83,61622.0,27.0989,27.1535,27.0807,27.1353,61622.0
2018-10-19 14:25:00,29.83,29.84,29.81,29.81,91529.0,27.1353,27.1444,27.1171,27.1171,91529.0
2018-10-19 14:30:00,29.82,29.82,29.79,29.79,21642.0,27.1262,27.1262,27.0989,27.0989,21642.0
2018-10-19 14:35:00,29.8,29.83,29.8,29.81,34980.0,27.108,27.1353,27.108,27.1171,34980.0
2018-10-19 14:40:00,29.8,29.81,29.78,29.78,10900.0,27.108,27.1171,27.0898,27.0898,10900.0
2018-10-19 14:45:00,29.79,29.83,29.78,29.82,45708.0,27.0989,27.1353,27.0898,27.1262,45708.0
2018-10-19 14:50:00,29.83,29.83,29.8,29.81,35520.0,27.1353,27.1353,27.108,27.1171,35520.0
2018-10-19 14:55:00,29.81,29.82,29.79,29.79,54589.0,27.1171,27.1262,27.0989,27.0989,54589.0
2018-10-19 15:00:00,29.79,29.8,29.75,29.76,54048.0,27.0989,27.108,27.0625,27.0716,54048.0
2018-10-19 15:05:00,29.76,29.79,29.75,29.79,102948.0,27.0716,27.0989,27.0625,27.0989,102948.0
2018-10-19 15:10:00,29.79,29.8,29.77,29.79,38671.0,27.0989,27.108,27.0807,27.0989,38671.0
2018-10-19 15:15:00,29.79,29.81,29.76,29.8,45314.0,27.0989,27.1171,27.0716,27.108,45314.0
2018-10-19 15:20:00,29.8,29.82,29.78,29.78,39080.0,27.108,27.1262,27.0898,27.0898,39080.0
2018-10-19 15:25:00,29.78,29.86,29.78,29.85,63517.0,27.0898,27.1626,27.0898,27.1535,63517.0
2018-10-19 15:30:00,29.85,29.87,29.84,29.85,54757.0,27.1535,27.1717,27.1444,27.1535,54757.0
2018-10-19 15:35:00,29.85,29.85,29.82,29.82,60312.0,27.1535,27.1535,27.1262,27.1262,60312.0
2018-10-19 15:40:00,29.82,29.86,29.81,29.86,93074.0,27.1262,27.1626,27.1171,27.1626,93074.0
2018-10-19 15:45:00,29.86,29.88,29.85,29.88,148902.0,27.1626,27.1808,27.1535,27.1808,148902.0
2018-10-19 15:50:00,29.88,29.9,29.87,29.9,270749.0,27.1808,27.199,27.1717,27.199,270749.0
2018-10-19 15:55:00,29.9,29.9,29.83,29.88,755935.0,27.199,27.199,27.1353,27.1808,755935.0
2018-10-22 09:30:00,29.68,29.76,29.68,29.74,135294.0,26.9988,27.0716,26.9988,27.0534,135294.0
2018-10-22 09:35:00,29.74,29.75,29.63,29.65,169563.0,27.0534,27.0625,26.9534,26.9716,169563.0
2018-10-22 09:40:00,29.65,29.66,29.61,29.62,48127.0,26.9716,26.9807,26.9352,26.9443,48127.0
2018-10-22 09:45:00,29.62,29.66,29.6,29.64,62317.0,26.9443,26.9807,26.9261,26.9625,62317.0
2018-10-22 09:50:00,29.64,29.64,29.57,29.58,79131.0,26.9625,26.9625,26.8988,26.9079,79131.0
2018-10-22 09:55:00,29.59,29.59,29.54,29.58,48131.0,26.917,26.917,26.8715,26.9079,48131.0
2018-10-22 10:00:00,29.57,29.58,29.55,29.55,36282.0,26.8988,26.9079,26.8806,26.8806,36282.0
2018-10-22 10:05:00,29.55,29.56,29.53,29.55,39746.0,26.8806,26.8897,26.8624,26.8806,39746.0
2018-10-22 10:10:00,29.56,29.6,29.55,29.58,50928.0,26.8897,26.9261,26.8806,26.9079,50928.0
2018-10-22 10:15:00,29.58,29.58,29.53,29.55,37164.0,26.9079,26.9079,26.8624,26.8806,37164.0
2018-10-22 10:20:00,29.55,29.57,29.53,29.55,44893.0,26.8806,26.8988,26.8624,26.8806,44893.0
2018-10-22 10:25:00,29.55,29.56,29.52,29.55,57990.0,26.8806,26.8897,26.8533,26.8806,57990.0
2018-10-22 10:30:00,29.55,29.59,29.52,29.59,28191.0,26.8806,26.917,26.8533,26.917,28191.0
2018-10-22 10:35:00,29.59,29.6,29.57,29.59,18023.0,26.917,26.9261,26.8988,26.917,18023.0
2018-10-22 10:40:00,29.59,29.63,29.57,29.62,37342.0,26.917,26.9534,26.8988,26.9443,37342.0
2018-10-22 10:45:00,29.62,29.67,29.6,29.66,43053.0,26.9443,26.9897,26.9261,26.9807,43053.0
2018-10-22 10:50:00,29.66,29.7,29.66,29.68,47792.0,26.9807,27.017,26.9807,26.9988,47792.0
2018-10-22 10:55:00,29.68,29.69,29.65,29.67,39778.0,26.9988,27.0079,26.9716,26.9897,39778.0
2018-10-22 11:00:00,29.66,29.66,29.63,29.65,36617.0,26.9807,26.9807,26.9534,26.9716,36617.0
2018-10-22 11:05:00,29.65,29.66,29.61,29.61,25708.0,26.9716,26.9807,26.9352,26.9352,25708.0
2018-10-22 11:10:00,29.61,29.61,29.57,29.58,76405.0,26.9352,26.9352,26.8988,26.9079,76405.0
2018-10-22 11:15:00,29.59,29.62,29.58,29.62,26728.0,26.917,26.9443,26.9079,26.9443,26728.0
2018-10-22 11:20:00,29.62,29.65,29.61,29.63,23213.0,26.9443,26.9716,26.9352,26.9534,23213.0
2018-10-22 11:25:00,29.64,29.65,29.57,29.58,31701.0,26.9625,26.9716,26.8988,26.9079,31701.0
2018-10-22 11:30:00,29.58,29.58,29.54,29.54,22808.0,26.9079,26.9079,26.8715,26.8715,22808.0
2018-10-22 11:35:00,29.54,29.57,29.53,29.55,13400.0,26.8715,26.8988,26.8624,26.8806,13400.0
2018-10-22 11:40:00,29.54,29.54,29.51,29.54,22521.0,26.8715,26.8715,26.8442,26.8715,22521.0
2018-10-22 11:45:00,29.53,29.56,29.52,29.55,11674.0,26.8624,26.8897,26.8533,26.8806,11674.0
2018-10-22 11:50:00,29.55,29.55,29.48,29.48,27595.0,26.8806,26.8806,26.8169,26.8169,27595.0
2018-10-22 11:55:00,29.49,29.51,29.48,29.51,13865.0,26.826,26.8442,26.8169,26.8442,13865.0
2018-10-22 12:00:00,29.51,29.53,29.5,29.51,22403.0,26.8442,26.8624,26.8351,26.8442,22403.0
2018-10-22 12:05:00,29.51,29.54,29.5,29.5,21382.0,26.8442,26.8715,26.8351,26.8351,21382.0
2018-10-22 12:10:00,29.5,29.5,29.45,29.46,30202.0,26.8351,26.8351,26.7896,26.7987,30202.0
2018-10-22 12:15:00,29.46,29.48,29.45,29.48,19704.0,26.7987,26.8169,26.7896,26.8169,19704.0
2018-10-22 12:20:00,29.49,29.49,29.47,29.48,24130.0,26.826,26.826,26.8078,26.8169,24130.0
2018-10-22 12:25:00,29.48,29.5,29.46,29.5,58575.0,26.8169,26.8351,26.7987,26.8351,58575.0
2018-10-22 12:30:00,29.5,29.52,29.49,29.52,68888.0,26.8351,26.8533,26.826,26.8533,68888.0
2018-10-22 12:35:00,29.51,29.53,29.49,29.51,65726.0,26.8442,26.8624,26.826,26.8442,65726.0
2018-10-22 12:40:00,29.51,29.53,29.51,29.52,24842.0,26.8442,26.8624,26.8442,26.8533,24842.0
2018-10-22 12:45:00,29.52,29.53,29.5,29.5,22988.0,26.8533,26.8624,26.8351,26.8351,22988.0
2018-10-22 12:50:00,29.5,29.54,29.5,29.51,47330.0,26.8351,26.8715,26.8351,26.8442,47330.0
2018-10-22 12:55:00,29.52,29.53,29.5,29.51,25987.0,26.8533,26.8624,26.8351,26.8442,25987.0
2018-10-22 13:00:00,29.52,29.52,29.5,29.51,17895.0,26.8533,26.8533,26.8351,26.8442,17895.0
2018-10-22 13:05:00,29.52,29.57,29.51,29.55,38020.0,26.8533,26.8988,26.8442,26.8806,38020.0
2018-10-22 13:10:00,29.56,29.57,29.54,29.56,25252.0,26.8897,26.8988,26.8715,26.8897,25252.0
2018-10-22 13:15:00,29.55,29.57,29.55,29.56,19650.0,26.8806,26.8988,26.8806,26.8897,19650.0
2018-10-22 13:20:00,29.55,29.56,29.53,29.54,38217.0,26.8806,26.8897,26.8624,26.8715,38217.0
2018-10-22 13:25:00,29.53,29.53,29.5,29.5,10363.0,26.8624,26.8624,26.8351,26.8351,10363.0
2018-10-22 13:30:00,29.51,29.53,29.5,29.53,45022.0,26.8442,26.8624,26.8351,26.8624,45022.0
2018-10-22 13:35:00,29.53,29.55,29.52,29.53,37333.0,26.8624,26.8806,26.8533,26.8624,37333.0
2018-10-22 13:40:00,29.53,29.55,29.52,29.55,62610.0,26.8624,26.8806,26.8533,26.8806,62610.0
2018-10-22 13:45:00,29.54,29.55,29.51,29.51,35095.0,26.8715,26.8806,26.8442,26.8442,35095.0
2018-10-22 13:50:00,29.51,29.52,29.49,29.5,44596.0,26.8442,26.8533,26.826,26.8351,44596.0
2018-10-22 13:55:00,29.5,29.51,29.49,29.49,33973.0,26.8351,26.8442,26.826,26.826,33973.0
2018-10-22 14:00:00,29.49,29.5,29.49,29.5,50189.0,26.826,26.8351,26.826,26.8351,50189.0
2018-10-22 14:05:00,29.5,29.51,29.48,29.49,80585.0,26.8351,26.8442,26.8169,26.826,80585.0
2018-10-22 14:10:00,29.49,29.51,29.48,29.48,38810.0,26.826,26.8442,26.8169,26.8169,38810.0
2018-10-22 14:15:00,29.48,29.5,29.48,29.49,19885.0,26.8169,26.8351,26.8169,26.826,19885.0
2018-10-22 14:20:00,29.49,29.5,29.48,29.48,50160.0,26.826,26.8351,26.8169,26.8169,50160.0
2018-10-22 14:25:00,29.48,29.5,29.47,29.48,25543.0,26.8169,26.8351,26.8078,26.8169,25543.0
2018-10-22 14:30:00,29.47,29.48,29.47,29.48,17084.0,26.8078,26.8169,26.8078,26.8169,17084.0
2018-10-22 14:35:00,29.48,29.51,29.48,29.51,21665.0,26.8169,26.8442,26.8169,26.8442,21665.0
2018-10-22 14:40:00,29.51,29.51,29.48,29.49,28990.0,26.8442,26.8442,26.8169,26.826,28990.0
2018-10-22 14:45:00,29.49,29.53,29.48,29.53,47247.0,26.826,26.8624,26.8169,26.8624,47247.0
2018-10-22 14:50:00,29.53,29.53,29.51,29.52,16376.0,26.8624,26.8624,26.8442,26.8533,16376.0
2018-10-22 14:55:00,29.52,29.52,29.51,29.52,23353.0,26.8533,26.8533,26.8442,26.8533,23353.0
2018-10-22 15:00:00,29.51,29.56,29.5,29.55,20149.0,26.8442,26.8897,26.8351,26.8806,20149.0
2018-10-22 15:05:00,29.55,29.55,29.52,29.54,31696.0,26.8806,26.8806,26.8533,26.8715,31696.0
2018-10-22 15:10:00,29.55,29.56,29.54,29.55,11478.0,26.8806,26.8897,26.8715,26.8806,11478.0
2018-10-22 15:15:00,29.55,29.56,29.51,29.51,60412.0,26.8806,26.8897,26.8442,26.8442,60412.0
2018-10-22 15:20:00,29.51,29.53,29.5,29.52,91453.0,26.8442,26.8624,26.8351,26.8533,91453.0
2018-10-22 15:25:00,29.52,29.53,29.5,29.53,13797.0,26.8533,26.8624,26.8351,26.8624,13797.0
2018-10-22 15:30:00,29.52,29.55,29.52,29.54,15797.0,26.8533,26.8806,26.8533,26.8715,15797.0
2018-10-22 15:35:00,29.54,29.56,29.53,29.53,41244.0,26.8715,26.8897,26.8624,26.8624,41244.0
2018-10-22 15:40:00,29.52,29.52,29.51,29.52,29954.0,26.8533,26.8533,26.8442,26.8533,29954.0
2018-10-22 15:45:00,29.52,29.53,29.51,29.52,44452.0,26.8533,26.8624,26.8442,26.8533,44452.0
2018-10-22 15:50:00,29.52,29.54,29.5,29.51,34628.0,26.8533,26.8715,26.8351,26.8442,34628.0
2018-10-22 15:55:00,29.51,29.53,29.49,29.49,204726.0,26.8442,26.8624,26.826,26.826,204726.0
2018-10-23 09:30:00,29.31,29.42,29.28,29.38,140072.0,26.6623,26.7623,26.635,26.7259,140072.0
2018-10-23 09:35:00,29.39,29.45,29.34,29.39,131521.0,26.735,26.7896,26.6896,26.735,131521.0
2018-10-23 09:40:00,29.38,29.4,29.36,29.38,99913.0,26.7259,26.7441,26.7078,26.7259,99913.0
2018-10-23 09:45:00,29.37,29.4,29.34,29.38,57929.0,26.7168,26.7441,26.6896,26.7259,57929.0
2018-10-23 09:50:00,29.38,29.39,29.34,29.35,76643.0,26.7259,26.735,26.6896,26.6987,76643.0
2018-10-23 09:55:00,29.36,29.37,29.34,29.36,69326.0,26.7078,26.7168,26.6896,26.7078,69326.0
2018-10-23 10:00:00,29.36,29.37,29.27,29.28,76777.0,26.7078,26.7168,26.6259,26.635,76777.0
2018-10-23 10:05:00,29.27,29.28,29.23,29.25,62036.0,26.6259,26.635,26.5895,26.6077,62036.0
2018-10-23 10:10:00,29.24,29.26,29.2,29.21,78047.0,26.5986,26.6168,26.5622,26.5713,78047.0
2018-10-23 10:15:00,29.21,29.22,29.17,29.22,64238.0,26.5713,26.5804,26.5349,26.5804,64238.0
2018-10-23 10:20:00,29.22,29.24,29.19,29.21,88686.0,26.5804,26.5986,26.5531,26.5713,88686.0
2018-10-23 10:25:00,29.22,29.27,29.22,29.26,66093.0,26.5804,26.6259,26.5804,26.6168,66093.0
2018-10-23 10:30:00,29.25,29.25,29.2,29.22,69726.0,26.6077,26.6077,26.5622,26.5804,69726.0
2018-10-23 10:35:00,29.22,29.26,29.2,29.26,46528.0,26.5804,26.6168,26.5622,26.6168,46528.0
2018-10-23 10:40:00,29.26,29.27,29.23,29.25,45341.0,26.6168,26.6259,26.5895,26.6077,45341.0
2018-10-23 10:45:00,29.25,29.3,29.23,29.3,69555.0,26.6077,26.6532,26.5895,26.6532,69555.0
2018-10-23 10:50:00,29.29,29.31,29.28,29.28,46173.0,26.6441,26.6623,26.635,26.635,46173.0
2018-10-23 10:55:00,29.28,29.31,29.27,29.28,66472.0,26.635,26.6623,26.6259,26.635,66472.0
2018-10-23 11:00:00,29.29,29.29,29.26,29.29,98405.0,26.6441,26.6441,26.6168,26.6441,98405.0
2018-10-23 11:05:00,29.29,29.36,29.29,29.33,68027.0,26.6441,26.7078,26.6441,26.6805,68027.0
2018-10-23 11:10:00,29.34,29.38,29.34,29.37,43199.0,26.6896,26.7259,26.6896,26.7168,43199.0
2018-10-23 11:15:00,29.37,29.42,29.36,29.42,40938.0,26.7168,26.7623,26.7078,26.7623,40938.0
2018-10-23 11:20:00,29.41,29.42,29.4,29.41,36239.0,26.7532,26.7623,26.7441,26.7532,36239.0
2018-10-23 11:25:00,29.41,29.43,29.39,29.42,41772.0,26.7532,26.7714,26.735,26.7623,41772.0
2018-10-23 11:30:00,29.42,29.44,29.38,29.39,109106.0,26.7623,26.7805,26.7259,26.735,109106.0
2018-10-23 11:35:00,29.39,29.4,29.37,29.37,32076.0,26.735,26.7441,26.7168,26.7168,32076.0
2018-10-23 11:40:00,29.38,29.41,29.37,29.38,40609.0,26.7259,26.7532,26.7168,26.7259,40609.0
2018-10-23 11:45:00,29.38,29.42,29.37,29.4,31592.0,26.7259,26.7623,26.7168,26.7441,31592.0
2018-10-23 11:50:00,29.39,29.39,29.36,29.37,27853.0,26.735,26.735,26.7078,26.7168,27853.0
2018-10-23 11:55:00,29.37,29.38,29.35,29.36,56107.0,26.7168,26.7259,26.6987,26.7078,56107.0
2018-10-23 12:00:00,29.36,29.37,29.35,29.36,57172.0,26.7078,26.7168,26.6987,26.7078,57172.0
2018-10-23 12:05:00,29.36,29.43,29.35,29.43,73281.0,26.7078,26.7714,26.6987,26.7714,73281.0
2018-10-23 12:10:00,29.43,29.43,29.42,29.43,10155.0,26.7714,26.7714,26.7623,26.7714,10155.0
2018-10-23 12:15:00,29.43,29.43,29.39,29.42,83031.0,26.7714,26.7714,26.735,26.7623,83031.0
2018-10-23 12:20:00,29.42,29.45,29.41,29.44,110350.0,26.7623,26.7896,26.7532,26.7805,110350.0
2018-10-23 12:25:00,29.45,29.48,29.44,29.47,63688.0,26.7896,26.8169,26.7805,26.8078,63688.0
2018-10-23 12:30:00,29.46,29.52,29.46,29.51,75746.0,26.7987,26.8533,26.7987,26.8442,75746.0
2018-10-23 12:35:00,29.51,29.52,29.49,29.52,63958.0,26.8442,26.8533,26.826,26.8533,63958.0
2018-10-23 12:40:00,29.52,29.55,29.51,29.54,59076.0,26.8533,26.8806,26.8442,26.8715,59076.0
2018-10-23 12:45:00,29.54,29.54,29.5,29.51,141451.0,26.8715,26.8715,26.8351,26.8442,141451.0
2018-10-23 12:50:00,29.51,29.53,29.49,29.51,112125.0,26.8442,26.8624,26.826,26.8442,112125.0
2018-10-23 12:55:00,29.51,29.51,29.48,29.48,64599.0,26.8442,26.8442,26.8169,26.8169,64599.0
2018-10-23 13:00:00,29.49,29.56,29.47,29.55,178022.0,26.826,26.8897,26.8078,26.8806,178022.0
2018-10-23 13:05:00,29.55,29.59,29.54,29.58,67513.0,26.8806,26.917,26.8715,26.9079,67513.0
2018-10-23 13:10:00,29.58,29.59,29.56,29.56,29959.0,26.9079,26.917,26.8897,26.8897,29959.0
2018-10-23 13:15:00,29.57,29.59,29.54,29.56,65810.0,26.8988,26.917,26.8715,26.8897,65810.0
2018-10-23 13:20:00,29.55,29.59,29.54,29.57,114005.0,26.8806,26.917,26.8715,26.8988,114005.0
2018-10-23 13:25:00,29.58,29.59,29.56,29.57,61650.0,26.9079,26.917,26.8897,26.8988,61650.0
2018-10-23 13:30:00,29.57,29.59,29.55,29.57,119195.0,26.8988,26.917,26.8806,26.8988,119195.0
2018-10-23 13:35:00,29.56,29.56,29.53,29.55,41382.0,26.8897,26.8897,26.8624,26.8806,41382.0
2018-10-23 13:40:00,29.55,29.57,29.51,29.51,56517.0,26.8806,26.8988,26.8442,26.8442,56517.0
2018-10-23 13:45:00,29.52,29.53,29.5,29.51,47435.0,26.8533,26.8624,26.8351,26.8442,47435.0
2018-10-23 13:50:00,29.51,29.55,29.5,29.5,70640.0,26.8442,26.8806,26.8351,26.8351,70640.0
2018-10-23 13:55:00,29.51,29.52,29.49,29.51,20582.0,26.8442,26.8533,26.826,26.8442,20582.0
2018-10-23 14:00:00,29.51,29.54,29.5,29.52,51786.0,26.8442,26.8715,26.8351,26.8533,51786.0
2018-10-23 14:05:00,29.51,29.55,29.5,29.55,41620.0,26.8442,26.8806,26.8351,26.8806,41620.0
2018-10-23 14:10:00,29.54,29.58,29.53,29.57,34888.0,26.8715,26.9079,26.8624,26.8988,34888.0
2018-10-23 14:15:00,29.57,29.63,29.57,29.63,65614.0,26.8988,26.9534,26.8988,26.9534,65614.0
2018-10-23 14:20:00,29.62,29.64,29.61,29.64,44590.0,26.9443,26.9625,26.9352,26.9625,44590.0
2018-10-23 14:25:00,29.64,29.64,29.6,29.63,80146.0,26.9625,26.9625,26.9261,26.9534,80146.0
2018-10-23 14:30:00,29.64,29.7,29.63,29.68,114247.0,26.9625,27.017,26.9534,26.9988,114247.0
2018-10-23 14:35:00,29.68,29.71,29.66,29.69,79654.0,26.9988,27.0261,26.9807,27.0079,79654.0
2018-10-23 14:40:00,29.69,29.71,29.67,29.71,83220.0,27.0079,27.0261,26.9897,27.0261,83220.0
2018-10-23 14:45:00,29.71,29.71,29.68,29.71,47039.0,27.0261,27.0261,26.9988,27.0261,47039.0
2018-10-23 14:50:00,29.71,29.74,29.7,29.71,82458.0,27.0261,27.0534,27.017,27.0261,82458.0
2018-10-23 14:55:00,29.71,29.74,29.7,29.73,68622.0,27.0261,27.0534,27.017,27.0443,68622.0
2018-10-23 15:00:00,29.72,29.74,29.72,29.74,45430.0,27.0352,27.0534,27.0352,27.0534,45430.0
2018-10-23 15:05:00,29.74,29.78,29.72,29.76,231084.0,27.0534,27.0898,27.0352,27.0716,231084.0
2018-10-23 15:10:00,29.76,29.76,29.71,29.74,165366.0,27.0716,27.0716,27.0261,27.0534,165366.0
2018-10-23 15:15:00,29.74,29.79,29.74,29.75,222392.0,27.0534,27.0989,27.0534,27.0625,222392.0
2018-10-23 15:20:00,29.75,29.78,29.74,29.77,144339.0,27.0625,27.0898,27.0534,27.0807,144339.0
2018-10-23 15:25:00,29.76,29.78,29.73,29.74,79896.0,27.0716,27.0898,27.0443,27.0534,79896.0
2018-10-23 15:30:00,29.74,29.75,29.71,29.75,69140.0,27.0534,27.0625,27.0261,27.0625,69140.0
2018-10-23 15:35:00,29.74,29.76,29.7,29.71,96935.0,27.0534,27.0716,27.017,27.0261,96935.0
2018-10-23 15:40:00,29.71,29.73,29.68,29.7,99004.0,27.0261,27.0443,26.9988,27.017,99004.0
2018-10-23 15:45:00,29.7,29.7,29.68,29.7,91778.0,27.017,27.017,26.9988,27.017,91778.0
2018-10-23 15:50:00,29.69,29.7,29.67,29.68,152787.0,27.0079,27.017,26.9897,26.9988,152787.0
2018-10-23 15:55:00,29.68,29.68,29.61,29.61,462460.0,26.9988,26.9988,26.9352,26.9352,462460.0
2018-10-24 09:30:00,29.74,29.77,29.67,29.71,151980.0,27.0534,27.0807,26.9897,27.0261,151980.0
2018-10-24 09:35:00,29.71,29.73,29.65,29.7,101684.0,27.0261,27.0443,26.9716,27.017,101684.0
2018-10-24 09:40:00,29.7,29.76,29.69,29.71,159176.0,27.017,27.0716,27.0079,27.0261,159176.0
2018-10-24 09:45:00,29.72,29.72,29.65,29.65,147383.0,27.0352,27.0352,26.9716,26.9716,147383.0
2018-10-24 09:50:00,29.65,29.66,29.62,29.64,87527.0,26.9716,26.9807,26.9443,26.9625,87527.0
2018-10-24 09:55:00,29.64,29.66,29.61,29.62,119732.0,26.9625,26.9807,26.9352,26.9443,119732.0
2018-10-24 10:00:00,29.62,29.63,29.59,29.61,133946.0,26.9443,26.9534,26.917,26.9352,133946.0
2018-10-24 10:05:00,29.61,29.66,29.6,29.65,139888.0,26.9352,26.9807,26.9261,26.9716,139888.0
2018-10-24 10:10:00,29.65,29.67,29.63,29.63,61323.0,26.9716,26.9897,26.9534,26.9534,61323.0
2018-10-24 10:15:00,29.63,29.64,29.58,29.61,323443.0,26.9534,26.9625,26.9079,26.9352,323443.0
2018-10-24 10:20:00,29.6,29.63,29.57,29.61,137764.0,26.9261,26.9534,26.8988,26.9352,137764.0
2018-10-24 10:25:00,29.6,29.64,29.6,29.61,67101.0,26.9261,26.9625,26.9261,26.9352,67101.0
2018-10-24 10:30:00,29.6,29.65,29.6,29.62,31070.0,26.9261,26.9716,26.9261,26.9443,31070.0
2018-10-24 10:35:00,29.63,29.65,29.59,29.6,23773.0,26.9534,26.9716,26.917,26.9261,23773.0
2018-10-24 10:40:00,29.6,29.63,29.59,29.6,34059.0,26.9261,26.9534,26.917,26.9261,34059.0
2018-10-24 10:45:00,29.6,29.62,29.57,29.61,66920.0,26.9261,26.9443,26.8988,26.9352,66920.0
2018-10-24 10:50:00,29.61,29.64,29.6,29.62,78230.0,26.9352,26.9625,26.9261,26.9443,78230.0
2018-10-24 10:55:00,29.61,29.63,29.58,29.6,68031.0,26.9352,26.9534,26.9079,26.9261,68031.0
2018-10-24 11:00:00,29.59,29.6,29.54,29.55,92350.0,26.917,26.9261,26.8715,26.8806,92350.0
2018-10-24 11:05:00,29.55,29.56,29.5,29.5,220234.0,26.8806,26.8897,26.8351,26.8351,220234.0
2018-10-24 11:10:00,29.5,29.54,29.5,29.51,40546.0,26.8351,26.8715,26.8351,26.8442,40546.0
2018-10-24 11:15:00,29.5,29.53,29.49,29.51,45212.0,26.8351,26.8624,26.826,26.8442,45212.0
2018-10-24 11:20:00,29.52,29.56,29.49,29.53,67049.0,26.8533,26.8897,26.826,26.8624,67049.0
2018-10-24 11:25:00,29.54,29.55,29.5,29.51,52886.0,26.8715,26.8806,26.8351,26.8442,52886.0
2018-10-24 11:30:00,29.51,29.52,29.5,29.52,27400.0,26.8442,26.8533,26.8351,26.8533,27400.0
2018-10-24 11:35:00,29.51,29.56,29.5,29.54,44465.0,26.8442,26.8897,26.8351,26.8715,44465.0
2018-10-24 11:40:00,29.55,29.55,29.51,29.53,42266.0,26.8806,26.8806,26.8442,26.8624,42266.0
2018-10-24 11:45:00,29.53,29.6,29.53,29.58,91613.0,26.8624,26.9261,26.8624,26.9079,91613.0
2018-10-24 11:50:00,29.57,29.62,29.55,29.62,20345.0,26.8988,26.9443,26.8806,26.9443,20345.0
2018-10-24 11:55:00,29.63,29.66,29.62,29.64,30103.0,26.9534,26.9807,26.9443,26.9625,30103.0
2018-10-24 12:00:00,29.63,29.64,29.62,29.63,16096.0,26.9534,26.9625,26.9443,26.9534,16096.0
2018-10-24 12:05:00,29.64,29.64,29.61,29.62,24825.0,26.9625,26.9625,26.9352,26.9443,24825.0
2018-10-24 12:10:00,29.61,29.64,29.6,29.64,32671.0,26.9352,26.9625,26.9261,26.9625,32671.0
2018-10-24 12:15:00,29.64,29.67,29.6,29.61,52396.0,26.9625,26.9897,26.9261,26.9352,52396.0
2018-10-24 12:20:00,29.61,29.62,29.57,29.59,40382.0,26.9352,26.9443,26.8988,26.917,40382.0
2018-10-24 12:25:00,29.58,29.6,29.57,29.58,20744.0,26.9079,26.9261,26.8988,26.9079,20744.0
2018-10-24 12:30:00,29.59,29.59,29.54,29.55,34905.0,26.917,26.917,26.8715,26.8806,34905.0
2018-10-24 12:35:00,29.56,29.56,29.53,29.53,36735.0,26.8897,26.8897,26.8624,26.8624,36735.0
2018-10-24 12:40:00,29.52,29.54,29.51,29.54,15488.0,26.8533,26.8715,26.8442,26.8715,15488.0
2018-10-24 12:45:00,29.54,29.55,29.52,29.53,20354.0,26.8715,26.8806,26.8533,26.8624,20354.0
2018-10-24 12:50:00,29.53,29.57,29.52,29.57,17972.0,26.8624,26.8988,26.8533,26.8988,17972.0
2018-10-24 12:55:00,29.56,29.58,29.54,29.55,11701.0,26.8897,26.9079,26.8715,26.8806,11701.0
2018-10-24 13:00:00,29.55,29.55,29.49,29.5,37567.0,26.8806,26.8806,26.826,26.8351,37567.0
2018-10-24 13:05:00,29.5,29.51,29.46,29.47,78662.0,26.8351,26.8442,26.7987,26.8078,78662.0
2018-10-24 13:10:00,29.46,29.49,29.46,29.48,19699.0,26.7987,26.826,26.7987,26.8169,19699.0
2018-10-24 13:15:00,29.48,29.52,29.45,29.52,40775.0,26.8169,26.8533,26.7896,26.8533,40775.0
2018-10-24 13:20:00,29.51,29.51,29.48,29.49,39636.0,26.8442,26.8442,26.8169,26.826,39636.0
2018-10-24 13:25:00,29.48,29.48,29.45,29.46,36217.0,26.8169,26.8169,26.7896,26.7987,36217.0
2018-10-24 13:30:00,29.47,29.51,29.44,29.5,34130.0,26.8078,26.8442,26.7805,26.8351,34130.0
2018-10-24 13:35:00,29.49,29.49,29.46,29.46,24255.0,26.826,26.826,26.7987,26.7987,24255.0
2018-10-24 13:40:00,29.46,29.53,29.46,29.53,35533.0,26.7987,26.8624,26.7987,26.8624,35533.0
2018-10-24 13:45:00,29.53,29.53,29.48,29.51,51397.0,26.8624,26.8624,26.8169,26.8442,51397.0
2018-10-24 13:50:00,29.52,29.53,29.49,29.53,39824.0,26.8533,26.8624,26.826,26.8624,39824.0
2018-10-24 13:55:00,29.53,29.53,29.48,29.5,49336.0,26.8624,26.8624,26.8169,26.8351,49336.0
2018-10-24 14:00:00,29.5,29.51,29.46,29.48,66659.0,26.8351,26.8442,26.7987,26.8169,66659.0
2018-10-24 14:05:00,29.48,29.48,29.43,29.44,65193.0,26.8169,26.8169,26.7714,26.7805,65193.0
2018-10-24 14:10:00,29.45,29.48,29.44,29.46,15359.0,26.7896,26.8169,26.7805,26.7987,15359.0
2018-10-24 14:15:00,29.46,29.49,29.44,29.48,23056.0,26.7987,26.826,26.7805,26.8169,23056.0
2018-10-24 14:20:00,29.48,29.53,29.47,29.53,48750.0,26.8169,26.8624,26.8078,26.8624,48750.0
2018-10-24 14:25:00,29.53,29.57,29.49,29.55,56008.0,26.8624,26.8988,26.826,26.8806,56008.0
2018-10-24 14:30:00,29.56,29.58,29.54,29.57,22064.0,26.8897,26.9079,26.8715,26.8988,22064.0
2018-10-24 14:35:00,29.58,29.58,29.55,29.56,27720.0,26.9079,26.9079,26.8806,26.8897,27720.0
2018-10-24 14:40:00,29.55,29.56,29.53,29.53,17280.0,26.8806,26.8897,26.8624,26.8624,17280.0
2018-10-24 14:45:00,29.52,29.53,29.49,29.51,38821.0,26.8533,26.8624,26.826,26.8442,38821.0
2018-10-24 14:50:00,29.5,29.51,29.48,29.48,9053.0,26.8351,26.8442,26.8169,26.8169,9053.0
2018-10-24 14:55:00,29.49,29.52,29.49,29.51,12400.0,26.826,26.8533,26.826,26.8442,12400.0
2018-10-24 15:00:00,29.5,29.5,29.41,29.43,85700.0,26.8351,26.8351,26.7532,26.7714,85700.0
2018-10-24 15:05:00,29.42,29.43,29.4,29.42,45019.0,26.7623,26.7714,26.7441,26.7623,45019.0
2018-10-24 15:10:00,29.42,29.44,29.41,29.44,42613.0,26.7623,26.7805,26.7532,26.7805,42613.0
2018-10-24 15:15:00,29.43,29.45,29.4,29.41,33502.0,26.7714,26.7896,26.7441,26.7532,33502.0
2018-10-24 15:20:00,29.41,29.41,29.37,29.37,35029.0,26.7532,26.7532,26.7168,26.7168,35029.0
2018-10-24 15:25:00,29.38,29.41,29.35,29.37,51508.0,26.7259,26.7532,26.6987,26.7168,51508.0
2018-10-24 15:30:00,29.37,29.38,29.35,29.35,49560.0,26.7168,26.7259,26.6987,26.6987,49560.0
2018-10-24 15:35:00,29.36,29.41,29.36,29.4,69522.0,26.7078,26.7532,26.7078,26.7441,69522.0
2018-10-24 15:40:00,29.39,29.4,29.36,29.36,61601.0,26.735,26.7441,26.7078,26.7078,61601.0
2018-10-24 15:45:00,29.36,29.37,29.32,29.34,134624.0,26.7078,26.7168,26.6714,26.6896,134624.0
2018-10-24 15:50:00,29.34,29.37,29.28,29.28,310708.0,26.6896,26.7168,26.635,26.635,310708.0
2018-10-24 15:55:00,29.29,29.29,29.22,29.26,508331.0,26.6441,26.6441,26.5804,26.6168,508331.0
2018-10-25 09:30:00,29.32,29.39,29.31,29.34,139301.0,26.6714,26.735,26.6623,26.6896,139301.0
2018-10-25 09:35:00,29.33,29.37,29.3,29.34,92100.0,26.6805,26.7168,26.6532,26.6896,92100.0
2018-10-25 09:40:00,29.34,29.4,29.29,29.39,113800.0,26.6896,26.7441,26.6441,26.735,113800.0
2018-10-25 09:45:00,29.39,29.41,29.34,29.41,98767.0,26.735,26.7532,26.6896,26.7532,98767.0
2018-10-25 09:50:00,29.41,29.45,29.4,29.43,92538.0,26.7532,26.7896,26.7441,26.7714,92538.0
2018-10-25 09:55:00,29.43,29.45,29.41,29.42,40973.0,26.7714,26.7896,26.7532,26.7623,40973.0
2018-10-25 10:00:00,29.43,29.5,29.42,29.5,110094.0,26.7714,26.8351,26.7623,26.8351,110094.0
2018-10-25 10:05:00,29.5,29.5,29.46,29.5,117745.0,26.8351,26.8351,26.7987,26.8351,117745.0
2018-10-25 10:10:00,29.5,29.52,29.47,29.5,67508.0,26.8351,26.8533,26.8078,26.8351,67508.0
2018-10-25 10:15:00,29.5,29.52,29.48,29.49,118190.0,26.8351,26.8533,26.8169,26.826,118190.0
2018-10-25 10:20:00,29.48,29.5,29.46,29.48,60167.0,26.8169,26.8351,26.7987,26.8169,60167.0
2018-10-25 10:25:00,29.48,29.54,29.48,29.54,83158.0,26.8169,26.8715,26.8169,26.8715,83158.0
2018-10-25 10:30:00,29.54,29.59,29.52,29.56,97047.0,26.8715,26.917,26.8533,26.8897,97047.0
2018-10-25 10:35:00,29.57,29.59,29.56,29.56,93787.0,26.8988,26.917,26.8897,26.8897,93787.0
2018-10-25 10:40:00,29.55,29.6,29.55,29.59,47557.0,26.8806,26.9261,26.8806,26.917,47557.0
2018-10-25 10:45:00,29.59,29.59,29.53,29.54,57185.0,26.917,26.917,26.8624,26.8715,57185.0
2018-10-25 10:50:00,29.54,29.55,29.51,29.53,32433.0,26.8715,26.8806,26.8442,26.8624,32433.0
2018-10-25 10:55:00,29.52,29.54,29.5,29.51,33736.0,26.8533,26.8715,26.8351,26.8442,33736.0
2018-10-25 11:00:00,29.5,29.53,29.47,29.47,59974.0,26.8351,26.8624,26.8078,26.8078,59974.0
2018-10-25 11:05:00,29.48,29.49,29.47,29.48,29393.0,26.8169,26.826,26.8078,26.8169,29393.0
2018-10-25 11:10:00,29.49,29.49,29.44,29.46,48033.0,26.826,26.826,26.7805,26.7987,48033.0
2018-10-25 11:15:00,29.46,29.51,29.45,29.5,59217.0,26.7987,26.8442,26.7896,26.8351,59217.0
2018-10-25 11:20:00,29.51,29.6,29.51,29.59,64142.0,26.8442,26.9261,26.8442,26.917,64142.0
2018-10-25 11:25:00,29.59,29.64,29.59,29.63,46548.0,26.917,26.9625,26.917,26.9534,46548.0
2018-10-25 11:30:00,29.63,29.65,29.6,29.61,29780.0,26.9534,26.9716,26.9261,26.9352,29780.0
2018-10-25 11:35:00,29.61,29.63,29.59,29.6,24424.0,26.9352,26.9534,26.917,26.9261,24424.0
2018-10-25 11:40:00,29.6,29.6,29.54,29.55,13408.0,26.9261,26.9261,26.8715,26.8806,13408.0
2018-10-25 11:45:00,29.55,29.58,29.54,29.58,15948.0,26.8806,26.9079,26.8715,26.9079,15948.0
2018-10-25 11:50:00,29.58,29.58,29.56,29.57,8758.0,26.9079,26.9079,26.8897,26.8988,8758.0
2018-10-25 11:55:00,29.58,29.58,29.54,29.55,10251.0,26.9079,26.9079,26.8715,26.8806,10251.0
2018-10-25 12:00:00,29.55,29.55,29.51,29.53,14115.0,26.8806,26.8806,26.8442,26.8624,14115.0
2018-10-25 12:05:00,29.53,29.56,29.53,29.55,16437.0,26.8624,26.8897,26.8624,26.8806,16437.0
2018-10-25 12:10:00,29.55,29.55,29.52,29.53,24559.0,26.8806,26.8806,26.8533,26.8624,24559.0
2018-10-25 12:15:00,29.53,29.53,29.49,29.49,19493.0,26.8624,26.8624,26.826,26.826,19493.0
2018-10-25 12:20:00,29.49,29.51,29.48,29.5,17401.0,26.826,26.8442,26.8169,26.8351,17401.0
2018-10-25 12:25:00,29.5,29.53,29.5,29.51,15468.0,26.8351,26.8624,26.8351,26.8442,15468.0
2018-10-25 12:30:00,29.5,29.54,29.5,29.53,15710.0,26.8351,26.8715,26.8351,26.8624,15710.0
2018-10-25 12:35:00,29.52,29.55,29.52,29.54,6409.0,26.8533,26.8806,26.8533,26.8715,6409.0
2018-10-25 12:40:00,29.54,29.57,29.52,29.57,23354.0,26.8715,26.8988,26.8533,26.8988,23354.0
2018-10-25 12:45:00,29.56,29.58,29.55,29.57,13523.0,26.8897,26.9079,26.8806,26.8988,13523.0
2018-10-25 12:50:00,29.58,29.59,29.56,29.58,12634.0,26.9079,26.917,26.8897,26.9079,12634.0
2018-10-25 12:55:00,29.58,29.59,29.57,29.58,13004.0,26.9079,26.917,26.8988,26.9079,13004.0
2018-10-25 13:00:00,29.58,29.6,29.56,29.56,19240.0,26.9079,26.9261,26.8897,26.8897,19240.0
2018-10-25 13:05:00,29.56,29.56,29.54,29.55,20641.0,26.8897,26.8897,26.8715,26.8806,20641.0
2018-10-25 13:10:00,29.55,29.55,29.52,29.53,14935.0,26.8806,26.8806,26.8533,26.8624,14935.0
2018-10-25 13:15:00,29.53,29.55,29.53,29.54,14900.0,26.8624,26.8806,26.8624,26.8715,14900.0
2018-10-25 13:20:00,29.54,29.56,29.53,29.56,6315.0,26.8715,26.8897,26.8624,26.8897,6315.0
2018-10-25 13:25:00,29.55,29.59,29.55,29.59,21240.0,26.8806,26.917,26.8806,26.917,21240.0
2018-10-25 13:30:00,29.58,29.59,29.56,29.57,9700.0,26.9079,26.917,26.8897,26.8988,9700.0
2018-10-25 13:35:00,29.57,29.62,29.57,29.59,16327.0,26.8988,26.9443,26.8988,26.917,16327.0
2018-10-25 13:40:00,29.6,29.6,29.58,29.59,7339.0,26.9261,26.9261,26.9079,26.917,7339.0
2018-10-25 13:45:00,29.59,29.6,29.58,29.6,8994.0,26.917,26.9261,26.9079,26.9261,8994.0
2018-10-25 13:50:00,29.59,29.59,29.56,29.56,9851.0,26.917,26.917,26.8897,26.8897,9851.0
2018-10-25 13:55:00,29.56,29.58,29.55,29.55,31449.0,26.8897,26.9079,26.8806,26.8806,31449.0
2018-10-25 14:00:00,29.55,29.56,29.53,29.55,12515.0,26.8806,26.8897,26.8624,26.8806,12515.0
2018-10-25 14:05:00,29.55,29.6,29.54,29.6,33823.0,26.8806,26.9261,26.8715,26.9261,33823.0
2018-10-25 14:10:00,29.6,29.6,29.57,29.58,40660.0,26.9261,26.9261,26.8988,26.9079,40660.0
2018-10-25 14:15:00,29.59,29.6,29.57,29.58,25630.0,26.917,26.9261,26.8988,26.9079,25630.0
2018-10-25 14:20:00,29.58,29.59,29.57,29.58,24742.0,26.9079,26.917,26.8988,26.9079,24742.0
2018-10-25 14:25:00,29.58,29.64,29.58,29.63,53526.0,26.9079,26.9625,26.9079,26.9534,53526.0
2018-10-25 14:30:00,29.62,29.66,29.62,29.66,29667.0,26.9443,26.9807,26.9443,26.9807,29667.0
2018-10-25 14:35:00,29.66,29.66,29.62,29.63,22613.0,26.9807,26.9807,26.9443,26.9534,22613.0
2018-10-25 14:40:00,29.63,29.66,29.62,29.65,31476.0,26.9534,26.9807,26.9443,26.9716,31476.0
2018-10-25 14:45:00,29.65,29.66,29.64,29.66,17351.0,26.9716,26.9807,26.9625,26.9807,17351.0
2018-10-25 14:50:00,29.66,29.66,29.63,29.64,31130.0,26.9807,26.9807,26.9534,26.9625,31130.0
2018-10-25 14:55:00,29.63,29.65,29.63,29.64,38035.0,26.9534,26.9716,26.9534,26.9625,38035.0
2018-10-25 15:00:00,29.64,29.64,29.6,29.61,92346.0,26.9625,26.9625,26.9261,26.9352,92346.0
2018-10-25 15:05:00,29.61,29.62,29.59,29.61,37830.0,26.9352,26.9443,26.917,26.9352,37830.0
2018-10-25 15:10:00,29.61,29.64,29.6,29.63,84975.0,26.9352,26.9625,26.9261,26.9534,84975.0
2018-10-25 15:15:00,29.64,29.66,29.63,29.65,36567.0,26.9625,26.9807,26.9534,26.9716,36567.0
2018-10-25 15:20:00,29.65,29.65,29.6,29.62,54310.0,26.9716,26.9716,26.9261,26.9443,54310.0
2018-10-25 15:25:00,29.62,29.63,29.58,29.6,78383.0,26.9443,26.9534,26.9079,26.9261,78383.0
2018-10-25 15:30:00,29.61,29.63,29.56,29.57,67471.0,26.9352,26.9534,26.8897,26.8988,67471.0
2018-10-25 15:35:00,29.57,29.58,29.56,29.57,41792.0,26.8988,26.9079,26.8897,26.8988,41792.0
2018-10-25 15:40:00,29.57,29.58,29.51,29.54,100510.0,26.8988,26.9079,26.8442,26.8715,100510.0
2018-10-25 15:45:00,29.54,29.54,29.5,29.53,159634.0,26.8715,26.8715,26.8351,26.8624,159634.0
2018-10-25 15:50:00,29.53,29.53,29.48,29.51,186423.0,26.8624,26.8624,26.8169,26.8442,186423.0
2018-10-25 15:55:00,29.51,29.53,29.47,29.52,295443.0,26.8442,26.8624,26.8078,26.8533,295443.0
2018-10-26 09:30:00,29.14,29.17,29.08,29.12,102458.0,26.5076,26.5349,26.453,26.4894,102458.0
2018-10-26 09:35:00,29.12,29.19,29.1,29.15,178371.0,26.4894,26.5531,26.4712,26.5167,178371.0
2018-10-26 09:40:00,29.15,29.21,29.14,29.2,146235.0,26.5167,26.5713,26.5076,26.5622,146235.0
2018-10-26 09:45:00,29.21,29.25,29.19,29.23,85728.0,26.5713,26.6077,26.5531,26.5895,85728.0
2018-10-26 09:50:00,29.23,29.23,29.17,29.19,83675.0,26.5895,26.5895,26.5349,26.5531,83675.0
2018-10-26 09:55:00,29.19,29.24,29.18,29.21,109644.0,26.5531,26.5986,26.544,26.5713,109644.0
2018-10-26 10:00:00,29.2,29.2,29.09,29.12,152108.0,26.5622,26.5622,26.4621,26.4894,152108.0
2018-10-26 10:05:00,29.12,29.12,29.04,29.07,109235.0,26.4894,26.4894,26.4167,26.4439,109235.0
2018-10-26 10:10:00,29.08,29.11,29.07,29.08,145842.0,26.453,26.4803,26.4439,26.453,145842.0
2018-10-26 10:15:00,29.07,29.12,29.06,29.1,108147.0,26.4439,26.4894,26.4349,26.4712,108147.0
2018-10-26 10:20:00,29.09,29.14,29.07,29.14,109780.0,26.4621,26.5076,26.4439,26.5076,109780.0
2018-10-26 10:25:00,29.14,29.17,29.09,29.09,41194.0,26.5076,26.5349,26.4621,26.4621,41194.0
2018-10-26 10:30:00,29.09,29.09,29.04,29.08,119385.0,26.4621,26.4621,26.4167,26.453,119385.0
2018-10-26 10:35:00,29.08,29.08,29.02,29.04,279391.0,26.453,26.453,26.3985,26.4167,279391.0
2018-10-26 10:40:00,29.04,29.08,29.03,29.04,70595.0,26.4167,26.453,26.4076,26.4167,70595.0
2018-10-26 10:45:00,29.04,29.05,28.99,29.03,141431.0,26.4167,26.4258,26.3712,26.4076,141431.0
2018-10-26 10:50:00,29.03,29.06,29.0,29.03,69186.0,26.4076,26.4349,26.3803,26.4076,69186.0
2018-10-26 10:55:00,29.03,29.04,28.96,28.99,71465.0,26.4076,26.4167,26.3439,26.3712,71465.0
2018-10-26 11:00:00,28.98,29.03,28.97,29.02,203309.0,26.3621,26.4076,26.353,26.3985,203309.0
2018-10-26 11:05:00,29.01,29.08,29.0,29.05,30664.0,26.3894,26.453,26.3803,26.4258,30664.0
2018-10-26 11:10:00,29.05,29.07,29.02,29.06,30408.0,26.4258,26.4439,26.3985,26.4349,30408.0
2018-10-26 11:15:00,29.06,29.13,29.06,29.11,54036.0,26.4349,26.4985,26.4349,26.4803,54036.0
2018-10-26 11:20:00,29.12,29.22,29.11,29.21,224043.0,26.4894,26.5804,26.4803,26.5713,224043.0
2018-10-26 11:25:00,29.22,29.26,29.2,29.25,55434.0,26.5804,26.6168,26.5622,26.6077,55434.0
2018-10-26 11:30:00,29.25,29.33,29.25,29.32,68992.0,26.6077,26.6805,26.6077,26.6714,68992.0
2018-10-26 11:35:00,29.32,29.34,29.24,29.25,62566.0,26.6714,26.6896,26.5986,26.6077,62566.0
2018-10-26 11:40:00,29.25,29.28,29.2,29.2,50804.0,26.6077,26.635,26.5622,26.5622,50804.0
2018-10-26 11:45:00,29.2,29.26,29.19,29.25,68585.0,26.5622,26.6168,26.5531,26.6077,68585.0
2018-10-26 11:50:00,29.26,29.34,29.26,29.3,39246.0,26.6168,26.6896,26.6168,26.6532,39246.0
2018-10-26 11:55:00,29.3,29.32,29.28,29.28,57216.0,26.6532,26.6714,26.635,26.635,57216.0
2018-10-26 12:00:00,29.28,29.34,29.27,29.34,52092.0,26.635,26.6896,26.6259,26.6896,52092.0
2018-10-26 12:05:00,29.35,29.38,29.35,29.37,33220.0,26.6987,26.7259,26.6987,26.7168,33220.0
2018-10-26 12:10:00,29.38,29.38,29.34,29.37,20927.0,26.7259,26.7259,26.6896,26.7168,20927.0
2018-10-26 12:15:00,29.37,29.4,29.34,29.39,47225.0,26.7168,26.7441,26.6896,26.735,47225.0
2018-10-26 12:20:00,29.4,29.44,29.39,29.41,50434.0,26.7441,26.7805,26.735,26.7532,50434.0
2018-10-26 12:25:00,29.4,29.41,29.38,29.41,24854.0,26.7441,26.7532,26.7259,26.7532,24854.0
2018-10-26 12:30:00,29.4,29.45,29.39,29.43,50149.0,26.7441,26.7896,26.735,26.7714,50149.0
2018-10-26 12:35:00,29.42,29.43,29.38,29.4,19468.0,26.7623,26.7714,26.7259,26.7441,19468.0
2018-10-26 12:40:00,29.4,29.47,29.39,29.46,29709.0,26.7441,26.8078,26.735,26.7987,29709.0
2018-10-26 12:45:00,29.46,29.5,29.45,29.48,62751.0,26.7987,26.8351,26.7896,26.8169,62751.0
2018-10-26 12:50:00,29.49,29.49,29.44,29.46,16210.0,26.826,26.826,26.7805,26.7987,16210.0
2018-10-26 12:55:00,29.46,29.46,29.41,29.42,17711.0,26.7987,26.7987,26.7532,26.7623,17711.0
2018-10-26 13:00:00,29.42,29.5,29.41,29.5,30079.0,26.7623,26.8351,26.7532,26.8351,30079.0
2018-10-26 13:05:00,29.5,29.51,29.45,29.46,21988.0,26.8351,26.8442,26.7896,26.7987,21988.0
2018-10-26 13:10:00,29.46,29.49,29.44,29.48,45249.0,26.7987,26.826,26.7805,26.8169,45249.0
2018-10-26 13:15:00,29.48,29.49,29.44,29.46,30267.0,26.8169,26.826,26.7805,26.7987,30267.0
2018-10-26 13:20:00,29.46,29.47,29.41,29.41,36487.0,26.7987,26.8078,26.7532,26.7532,36487.0
2018-10-26 13:25:00,29.42,29.42,29.36,29.37,42972.0,26.7623,26.7623,26.7078,26.7168,42972.0
2018-10-26 13:30:00,29.36,29.37,29.3,29.32,34490.0,26.7078,26.7168,26.6532,26.6714,34490.0
2018-10-26 13:35:00,29.32,29.35,29.3,29.32,19362.0,26.6714,26.6987,26.6532,26.6714,19362.0
2018-10-26 13:40:00,29.32,29.39,29.32,29.39,32073.0,26.6714,26.735,26.6714,26.735,32073.0
2018-10-26 13:45:00,29.38,29.39,29.33,29.38,52555.0,26.7259,26.735,26.6805,26.7259,52555.0
2018-10-26 13:50:00,29.37,29.39,29.35,29.39,19375.0,26.7168,26.735,26.6987,26.735,19375.0
2018-10-26 13:55:00,29.39,29.41,29.38,29.38,19411.0,26.735,26.7532,26.7259,26.7259,19411.0
2018-10-26 14:00:00,29.38,29.4,29.31,29.32,30593.0,26.7259,26.7441,26.6623,26.6714,30593.0
2018-10-26 14:05:00,29.32,29.32,29.27,29.31,39596.0,26.6714,26.6714,26.6259,26.6623,39596.0
2018-10-26 14:10:00,29.3,29.33,29.27,29.28,51581.0,26.6532,26.6805,26.6259,26.635,51581.0
2018-10-26 14:15:00,29.29,29.3,29.27,29.29,43132.0,26.6441,26.6532,26.6259,26.6441,43132.0
2018-10-26 14:20:00,29.3,29.33,29.26,29.32,57904.0,26.6532,26.6805,26.6168,26.6714,57904.0
2018-10-26 14:25:00,29.32,29.37,29.31,29.35,31495.0,26.6714,26.7168,26.6623,26.6987,31495.0
2018-10-26 14:30:00,29.34,29.37,29.33,29.35,15883.0,26.6896,26.7168,26.6805,26.6987,15883.0
2018-10-26 14:35:00,29.35,29.4,29.34,29.36,37783.0,26.6987,26.7441,26.6896,26.7078,37783.0
2018-10-26 14:40:00,29.36,29.37,29.31,29.32,37894.0,26.7078,26.7168,26.6623,26.6714,37894.0
2018-10-26 14:45:00,29.32,29.33,29.26,29.27,34132.0,26.6714,26.6805,26.6168,26.6259,34132.0
2018-10-26 14:50:00,29.27,29.29,29.25,29.26,43683.0,26.6259,26.6441,26.6077,26.6168,43683.0
2018-10-26 14:55:00,29.25,29.25,29.19,29.21,48842.0,26.6077,26.6077,26.5531,26.5713,48842.0
2018-10-26 15:00:00,29.21,29.22,29.17,29.22,75244.0,26.5713,26.5804,26.5349,26.5804,75244.0
2018-10-26 15:05:00,29.22,29.24,29.19,29.23,52040.0,26.5804,26.5986,26.5531,26.5895,52040.0
2018-10-26 15:10:00,29.23,29.25,29.17,29.19,49834.0,26.5895,26.6077,26.5349,26.5531,49834.0
2018-10-26 15:15:00,29.19,29.28,29.18,29.28,46627.0,26.5531,26.635,26.544,26.635,46627.0
2018-10-26 15:20:00,29.29,29.37,29.29,29.32,48840.0,26.6441,26.7168,26.6441,26.6714,48840.0
2018-10-26 15:25:00,29.32,29.36,29.3,29.34,50501.0,26.6714,26.7078,26.6532,26.6896,50501.0
2018-10-26 15:30:00,29.33,29.34,29.24,29.26,107263.0,26.6805,26.6896,26.5986,26.6168,107263.0
2018-10-26 15:35:00,29.25,29.34,29.24,29.31,50944.0,26.6077,26.6896,26.5986,26.6623,50944.0
2018-10-26 15:40:00,29.3,29.31,29.24,29.25,61909.0,26.6532,26.6623,26.5986,26.6077,61909.0
2018-10-26 15:45:00,29.25,29.4,29.24,29.37,93124.0,26.6077,26.7441,26.5986,26.7168,93124.0
2018-10-26 15:50:00,29.37,29.44,29.36,29.41,210279.0,26.7168,26.7805,26.7078,26.7532,210279.0
2018-10-26 15:55:00,29.4,29.4,29.29,29.32,180883.0,26.7441,26.7441,26.6441,26.6714,180883.0
2018-10-29 09:30:00,29.86,29.96,29.86,29.88,474274.0,27.1626,27.2536,27.1626,27.1808,474274.0
2018-10-29 09:35:00,29.87,29.89,29.82,29.83,122530.0,27.1717,27.1899,27.1262,27.1353,122530.0
2018-10-29 09:40:00,29.82,29.86,29.81,29.84,74395.0,27.1262,27.1626,27.1171,27.1444,74395.0
2018-10-29 09:45:00,29.84,29.88,29.82,29.84,68986.0,27.1444,27.1808,27.1262,27.1444,68986.0
2018-10-29 09:50:00,29.85,29.86,29.8,29.83,62697.0,27.1535,27.1626,27.108,27.1353,62697.0
2018-10-29 09:55:00,29.84,29.88,29.82,29.87,132315.0,27.1444,27.1808,27.1262,27.1717,132315.0
2018-10-29 10:00:00,29.87,29.93,29.87,29.92,81999.0,27.1717,27.2263,27.1717,27.2172,81999.0
2018-10-29 10:05:00,29.92,29.93,29.9,29.92,46634.0,27.2172,27.2263,27.199,27.2172,46634.0
2018-10-29 10:10:00,29.92,29.93,29.89,29.9,59813.0,27.2172,27.2263,27.1899,27.199,59813.0
2018-10-29 10:15:00,29.9,29.93,29.89,29.92,68653.0,27.199,27.2263,27.1899,27.2172,68653.0
2018-10-29 10:20:00,29.91,29.95,29.9,29.94,56594.0,27.2081,27.2445,27.199,27.2354,56594.0
2018-10-29 10:25:00,29.93,29.96,29.93,29.94,39744.0,27.2263,27.2536,27.2263,27.2354,39744.0
2018-10-29 10:30:00,29.95,29.96,29.93,29.93,48593.0,27.2445,27.2536,27.2263,27.2263,48593.0
2018-10-29 10:35:00,29.93,29.94,29.89,29.91,84975.0,27.2263,27.2354,27.1899,27.2081,84975.0
2018-10-29 10:40:00,29.91,29.93,29.9,29.92,102359.0,27.2081,27.2263,27.199,27.2172,102359.0
2018-10-29 10:45:00,29.92,29.94,29.89,29.92,63291.0,27.2172,27.2354,27.1899,27.2172,63291.0
2018-10-29 10:50:00,29.92,29.97,29.91,29.95,57020.0,27.2172,27.2626,27.2081,27.2445,57020.0
2018-10-29 10:55:00,29.96,29.96,29.93,29.94,65349.0,27.2536,27.2536,27.2263,27.2354,65349.0
2018-10-29 11:00:00,29.94,29.96,29.93,29.94,35957.0,27.2354,27.2536,27.2263,27.2354,35957.0
2018-10-29 11:05:00,29.94,29.97,29.92,29.93,45493.0,27.2354,27.2626,27.2172,27.2263,45493.0
2018-10-29 11:10:00,29.93,29.93,29.87,29.88,97261.0,27.2263,27.2263,27.1717,27.1808,97261.0
2018-10-29 11:15:00,29.88,29.88,29.85,29.86,29237.0,27.1808,27.1808,27.1535,27.1626,29237.0
2018-10-29 11:20:00,29.86,29.88,29.85,29.86,27575.0,27.1626,27.1808,27.1535,27.1626,27575.0
2018-10-29 11:25:00,29.87,29.9,29.86,29.9,45142.0,27.1717,27.199,27.1626,27.199,45142.0
2018-10-29 11:30:00,29.9,29.93,29.89,29.92,102203.0,27.199,27.2263,27.1899,27.2172,102203.0
2018-10-29 11:35:00,29.92,29.93,29.88,29.93,72033.0,27.2172,27.2263,27.1808,27.2263,72033.0
2018-10-29 11:40:00,29.93,29.97,29.9,29.96,68558.0,27.2263,27.2626,27.199,27.2536,68558.0
2018-10-29 11:45:00,29.96,29.98,29.95,29.96,39006.0,27.2536,27.2717,27.2445,27.2536,39006.0
2018-10-29 11:50:00,29.96,29.96,29.89,29.9,119759.0,27.2536,27.2536,27.1899,27.199,119759.0
2018-10-29 11:55:00,29.89,29.91,29.83,29.84,104908.0,27.1899,27.2081,27.1353,27.1444,104908.0
2018-10-29 12:00:00,29.83,29.86,29.82,29.84,55518.0,27.1353,27.1626,27.1262,27.1444,55518.0
2018-10-29 12:05:00,29.84,29.84,29.81,29.81,60435.0,27.1444,27.1444,27.1171,27.1171,60435.0
2018-10-29 12:10:00,29.81,29.81,29.79,29.8,25428.0,27.1171,27.1171,27.0989,27.108,25428.0
2018-10-29 12:15:00,29.79,29.85,29.78,29.8,45297.0,27.0989,27.1535,27.0898,27.108,45297.0
2018-10-29 12:20:00,29.81,29.82,29.76,29.77,24508.0,27.1171,27.1262,27.0716,27.0807,24508.0
2018-10-29 12:25:00,29.78,29.8,29.75,29.79,32881.0,27.0898,27.108,27.0625,27.0989,32881.0
2018-10-29 12:30:00,29.79,29.8,29.74,29.77,65379.0,27.0989,27.108,27.0534,27.0807,65379.0
2018-10-29 12:35:00,29.76,29.81,29.76,29.78,30019.0,27.0716,27.1171,27.0716,27.0898,30019.0
2018-10-29 12:40:00,29.78,29.83,29.77,29.81,127414.0,27.0898,27.1353,27.0807,27.1171,127414.0
2018-10-29 12:45:00,29.81,29.83,29.76,29.77,89639.0,27.1171,27.1353,27.0716,27.0807,89639.0
2018-10-29 12:50:00,29.77,29.79,29.76,29.77,38262.0,27.0807,27.0989,27.0716,27.0807,38262.0
2018-10-29 12:55:00,29.76,29.76,29.71,29.73,39948.0,27.0716,27.0716,27.0261,27.0443,39948.0
2018-10-29 13:00:00,29.73,29.81,29.72,29.8,44101.0,27.0443,27.1171,27.0352,27.108,44101.0
2018-10-29 13:05:00,29.8,29.83,29.79,29.82,18438.0,27.108,27.1353,27.0989,27.1262,18438.0
2018-10-29 13:10:00,29.82,29.83,29.79,29.8,25671.0,27.1262,27.1353,27.0989,27.108,25671.0
2018-10-29 13:15:00,29.8,29.8,29.77,29.8,34888.0,27.108,27.108,27.0807,27.108,34888.0
2018-10-29 13:20:00,29.79,29.8,29.76,29.77,18356.0,27.0989,27.108,27.0716,27.0807,18356.0
2018-10-29 13:25:00,29.76,29.76,29.72,29.74,23842.0,27.0716,27.0716,27.0352,27.0534,23842.0
2018-10-29 13:30:00,29.73,29.82,29.73,29.82,23574.0,27.0443,27.1262,27.0443,27.1262,23574.0
2018-10-29 13:35:00,29.83,29.83,29.79,29.8,24115.0,27.1353,27.1353,27.0989,27.108,24115.0
2018-10-29 13:40:00,29.8,29.81,29.76,29.81,36313.0,27.108,27.1171,27.0716,27.1171,36313.0
2018-10-29 13:45:00,29.8,29.83,29.78,29.8,75127.0,27.108,27.1353,27.0898,27.108,75127.0
2018-10-29 13:50:00,29.79,29.84,29.79,29.82,23994.0,27.0989,27.1444,27.0989,27.1262,23994.0
2018-10-29 13:55:00,29.82,29.82,29.77,29.77,29002.0,27.1262,27.1262,27.0807,27.0807,29002.0
2018-10-29 14:00:00,29.77,29.78,29.73,29.77,32531.0,27.0807,27.0898,27.0443,27.0807,32531.0
2018-10-29 14:05:00,29.77,29.78,29.74,29.76,23932.0,27.0807,27.0898,27.0534,27.0716,23932.0
2018-10-29 14:10:00,29.76,29.76,29.66,29.68,64218.0,27.0716,27.0716,26.9807,26.9988,64218.0
2018-10-29 14:15:00,29.68,29.68,29.64,29.68,67676.0,26.9988,26.9988,26.9625,26.9988,67676.0
2018-10-29 14:20:00,29.68,29.69,29.65,29.67,31470.0,26.9988,27.0079,26.9716,26.9897,31470.0
2018-10-29 14:25:00,29.67,29.68,29.65,29.67,53248.0,26.9897,26.9988,26.9716,26.9897,53248.0
2018-10-29 14:30:00,29.67,29.67,29.62,29.63,89134.0,26.9897,26.9897,26.9443,26.9534,89134.0
2018-10-29 14:35:00,29.62,29.66,29.61,29.61,37109.0,26.9443,26.9807,26.9352,26.9352,37109.0
2018-10-29 14:40:00,29.62,29.68,29.61,29.66,31416.0,26.9443,26.9988,26.9352,26.9807,31416.0
2018-10-29 14:45:00,29.66,29.67,29.62,29.62,30332.0,26.9807,26.9897,26.9443,26.9443,30332.0
2018-10-29 14:50:00,29.62,29.63,29.58,29.6,26742.0,26.9443,26.9534,26.9079,26.9261,26742.0
2018-10-29 14:55:00,29.6,29.63,29.57,29.58,45729.0,26.9261,26.9534,26.8988,26.9079,45729.0
2018-10-29 15:00:00,29.59,29.59,29.53,29.53,45190.0,26.917,26.917,26.8624,26.8624,45190.0
2018-10-29 15:05:00,29.53,29.54,29.48,29.5,129412.0,26.8624,26.8715,26.8169,26.8351,129412.0
2018-10-29 15:10:00,29.5,29.51,29.44,29.46,54404.0,26.8351,26.8442,26.7805,26.7987,54404.0
2018-10-29 15:15:00,29.45,29.51,29.41,29.5,102863.0,26.7896,26.8442,26.7532,26.8351,102863.0
2018-10-29 15:20:00,29.5,29.5,29.43,29.48,53250.0,26.8351,26.8351,26.7714,26.8169,53250.0
2018-10-29 15:25:00,29.48,29.5,29.44,29.44,62543.0,26.8169,26.8351,26.7805,26.7805,62543.0
2018-10-29 15:30:00,29.43,29.45,29.39,29.43,114675.0,26.7714,26.7896,26.735,26.7714,114675.0
2018-10-29 15:35:00,29.43,29.43,29.37,29.39,97608.0,26.7714,26.7714,26.7168,26.735,97608.0
2018-10-29 15:40:00,29.39,29.39,29.27,29.29,119220.0,26.735,26.735,26.6259,26.6441,119220.0
2018-10-29 15:45:00,29.29,29.47,29.27,29.45,146647.0,26.6441,26.8078,26.6259,26.7896,146647.0
2018-10-29 15:50:00,29.45,29.53,29.44,29.52,151522.0,26.7896,26.8624,26.7805,26.8533,151522.0
2018-10-29 15:55:00,29.52,29.59,29.48,29.57,388965.0,26.8533,26.917,26.8169,26.8988,388965.0
2018-10-30 09:30:00,29.6,29.75,29.6,29.66,99129.0,26.9261,27.0625,26.9261,26.9807,99129.0
2018-10-30 09:35:00,29.67,29.73,29.64,29.71,104685.0,26.9897,27.0443,26.9625,27.0261,104685.0
2018-10-30 09:40:00,29.71,29.8,29.71,29.77,129865.0,27.0261,27.108,27.0261,27.0807,129865.0
2018-10-30 09:45:00,29.77,29.8,29.72,29.79,152894.0,27.0807,27.108,27.0352,27.0989,152894.0
2018-10-30 09:50:00,29.8,29.87,29.79,29.85,40063.0,27.108,27.1717,27.0989,27.1535,40063.0
2018-10-30 09:55:00,29.85,29.89,29.83,29.87,58558.0,27.1535,27.1899,27.1353,27.1717,58558.0
2018-10-30 10:00:00,29.87,29.88,29.82,29.85,166323.0,27.1717,27.1808,27.1262,27.1535,166323.0
2018-10-30 10:05:00,29.85,29.88,29.83,29.84,23133.0,27.1535,27.1808,27.1353,27.1444,23133.0
2018-10-30 10:10:00,29.84,29.85,29.8,29.84,44563.0,27.1444,27.1535,27.108,27.1444,44563.0
2018-10-30 10:15:00,29.84,29.86,29.82,29.85,83059.0,27.1444,27.1626,27.1262,27.1535,83059.0
2018-10-30 10:20:00,29.85,29.88,29.83,29.83,65685.0,27.1535,27.1808,27.1353,27.1353,65685.0
2018-10-30 10:25:00,29.83,29.83,29.77,29.78,70295.0,27.1353,27.1353,27.0807,27.0898,70295.0
2018-10-30 10:30:00,29.79,29.8,29.76,29.78,57958.0,27.0989,27.108,27.0716,27.0898,57958.0
2018-10-30 10:35:00,29.78,29.78,29.7,29.71,72788.0,27.0898,27.0898,27.017,27.0261,72788.0
2018-10-30 10:40:00,29.71,29.72,29.67,29.67,31668.0,27.0261,27.0352,26.9897,26.9897,31668.0
2018-10-30 10:45:00,29.67,29.74,29.67,29.73,39978.0,26.9897,27.0534,26.9897,27.0443,39978.0
2018-10-30 10:50:00,29.73,29.75,29.69,29.69,61328.0,27.0443,27.0625,27.0079,27.0079,61328.0
2018-10-30 10:55:00,29.7,29.76,29.69,29.73,77537.0,27.017,27.0716,27.0079,27.0443,77537.0
2018-10-30 11:00:00,29.73,29.75,29.69,29.73,90071.0,27.0443,27.0625,27.0079,27.0443,90071.0
2018-10-30 11:05:00,29.73,29.79,29.72,29.77,44908.0,27.0443,27.0989,27.0352,27.0807,44908.0
2018-10-30 11:10:00,29.77,29.77,29.69,29.72,45547.0,27.0807,27.0807,27.0079,27.0352,45547.0
2018-10-30 11:15:00,29.71,29.73,29.69,29.73,71639.0,27.0261,27.0443,27.0079,27.0443,71639.0
2018-10-30 11:20:00,29.73,29.76,29.71,29.72,26726.0,27.0443,27.0716,27.0261,27.0352,26726.0
2018-10-30 11:25:00,29.72,29.79,29.72,29.78,31019.0,27.0352,27.0989,27.0352,27.0898,31019.0
2018-10-30 11:30:00,29.78,29.82,29.77,29.82,31141.0,27.0898,27.1262,27.0807,27.1262,31141.0
2018-10-30 11:35:00,29.83,29.86,29.81,29.85,24145.0,27.1353,27.1626,27.1171,27.1535,24145.0
2018-10-30 11:40:00,29.86,29.87,29.84,29.85,28239.0,27.1626,27.1717,27.1444,27.1535,28239.0
2018-10-30 11:45:00,29.85,29.91,29.84,29.9,29028.0,27.1535,27.2081,27.1444,27.199,29028.0
2018-10-30 11:50:00,29.91,29.91,29.83,29.84,50113.0,27.2081,27.2081,27.1353,27.1444,50113.0
2018-10-30 11:55:00,29.84,29.84,29.8,29.8,23197.0,27.1444,27.1444,27.108,27.108,23197.0
2018-10-30 12:00:00,29.81,29.84,29.79,29.82,19874.0,27.1171,27.1444,27.0989,27.1262,19874.0
2018-10-30 12:05:00,29.82,29.87,29.82,29.84,16003.0,27.1262,27.1717,27.1262,27.1444,16003.0
2018-10-30 12:10:00,29.84,29.86,29.79,29.82,25308.0,27.1444,27.1626,27.0989,27.1262,25308.0
2018-10-30 12:15:00,29.82,29.84,29.79,29.83,27613.0,27.1262,27.1444,27.0989,27.1353,27613.0
2018-10-30 12:20:00,29.82,29.83,29.81,29.82,28290.0,27.1262,27.1353,27.1171,27.1262,28290.0
2018-10-30 12:25:00,29.82,29.84,29.82,29.83,32465.0,27.1262,27.1444,27.1262,27.1353,32465.0
2018-10-30 12:30:00,29.83,29.83,29.78,29.78,20886.0,27.1353,27.1353,27.0898,27.0898,20886.0
2018-10-30 12:35:00,29.79,29.81,29.78,29.8,45440.0,27.0989,27.1171,27.0898,27.108,45440.0
2018-10-30 12:40:00,29.8,29.8,29.77,29.79,41206.0,27.108,27.108,27.0807,27.0989,41206.0
2018-10-30 12:45:00,29.78,29.82,29.78,29.82,32794.0,27.0898,27.1262,27.0898,27.1262,32794.0
2018-10-30 12:50:00,29.81,29.82,29.79,29.79,23501.0,27.1171,27.1262,27.0989,27.0989,23501.0
2018-10-30 12:55:00,29.79,29.8,29.72,29.74,39190.0,27.0989,27.108,27.0352,27.0534,39190.0
2018-10-30 13:00:00,29.73,29.75,29.71,29.74,15648.0,27.0443,27.0625,27.0261,27.0534,15648.0
2018-10-30 13:05:00,29.74,29.75,29.74,29.74,4000.0,27.0534,27.0625,27.0534,27.0534,4000.0
2018-10-30 13:10:00,29.74,29.74,29.68,29.69,39825.0,27.0534,27.0534,26.9988,27.0079,39825.0
2018-10-30 13:15:00,29.69,29.75,29.69,29.74,49141.0,27.0079,27.0625,27.0079,27.0534,49141.0
2018-10-30 13:20:00,29.73,29.77,29.7,29.73,27698.0,27.0443,27.0807,27.017,27.0443,27698.0
2018-10-30 13:25:00,29.72,29.72,29.68,29.68,26196.0,27.0352,27.0352,26.9988,26.9988,26196.0
2018-10-30 13:30:00,29.68,29.69,29.64,29.65,36770.0,26.9988,27.0079,26.9625,26.9716,36770.0
2018-10-30 13:35:00,29.66,29.7,29.66,29.69,12690.0,26.9807,27.017,26.9807,27.0079,12690.0
2018-10-30 13:40:00,29.7,29.75,29.69,29.74,33069.0,27.017,27.0625,27.0079,27.0534,33069.0
2018-10-30 13:45:00,29.74,29.77,29.73,29.76,17351.0,27.0534,27.0807,27.0443,27.0716,17351.0
2018-10-30 13:50:00,29.76,29.77,29.75,29.75,15100.0,27.0716,27.0807,27.0625,27.0625,15100.0
2018-10-30 13:55:00,29.75,29.78,29.74,29.78,24241.0,27.0625,27.0898,27.0534,27.0898,24241.0
2018-10-30 14:00:00,29.78,29.79,29.74,29.75,17957.0,27.0898,27.0989,27.0534,27.0625,17957.0
2018-10-30 14:05:00,29.75,29.75,29.7,29.7,21220.0,27.0625,27.0625,27.017,27.017,21220.0
2018-10-30 14:10:00,29.69,29.73,29.67,29.71,21084.0,27.0079,27.0443,26.9897,27.0261,21084.0
2018-10-30 14:15:00,29.71,29.72,29.68,29.69,23288.0,27.0261,27.0352,26.9988,27.0079,23288.0
2018-10-30 14:20:00,29.69,29.75,29.69,29.74,39522.0,27.0079,27.0625,27.0079,27.0534,39522.0
2018-10-30 14:25:00,29.73,29.75,29.69,29.71,32454.0,27.0443,27.0625,27.0079,27.0261,32454.0
2018-10-30 14:30:00,29.71,29.77,29.68,29.77,36378.0,27.0261,27.0807,26.9988,27.0807,36378.0
2018-10-30 14:35:00,29.76,29.78,29.74,29.74,81002.0,27.0716,27.0898,27.0534,27.0534,81002.0
2018-10-30 14:40:00,29.74,29.77,29.73,29.75,57384.0,27.0534,27.0807,27.0443,27.0625,57384.0
2018-10-30 14:45:00,29.76,29.76,29.73,29.76,154186.0,27.0716,27.0716,27.0443,27.0716,154186.0
2018-10-30 14:50:00,29.76,29.82,29.75,29.79,41728.0,27.0716,27.1262,27.0625,27.0989,41728.0
2018-10-30 14:55:00,29.8,29.85,29.78,29.84,45421.0,27.108,27.1535,27.0898,27.1444,45421.0
2018-10-30 15:00:00,29.84,29.84,29.78,29.81,62085.0,27.1444,27.1444,27.0898,27.1171,62085.0
2018-10-30 15:05:00,29.82,29.84,29.8,29.82,101098.0,27.1262,27.1444,27.108,27.1262,101098.0
2018-10-30 15:10:00,29.82,29.87,29.81,29.85,30014.0,27.1262,27.1717,27.1171,27.1535,30014.0
2018-10-30 15:15:00,29.85,29.85,29.81,29.84,42848.0,27.1535,27.1535,27.1171,27.1444,42848.0
2018-10-30 15:20:00,29.83,29.83,29.8,29.83,21677.0,27.1353,27.1353,27.108,27.1353,21677.0
2018-10-30 15:25:00,29.83,29.88,29.82,29.86,47952.0,27.1353,27.1808,27.1262,27.1626,47952.0
2018-10-30 15:30:00,29.86,29.9,29.84,29.89,74514.0,27.1626,27.199,27.1444,27.1899,74514.0
2018-10-30 15:35:00,29.88,29.9,29.85,29.86,100903.0,27.1808,27.199,27.1535,27.1626,100903.0
2018-10-30 15:40:00,29.86,29.87,29.84,29.85,180864.0,27.1626,27.1717,27.1444,27.1535,180864.0
2018-10-30 15:45:00,29.85,29.88,29.84,29.86,53035.0,27.1535,27.1808,27.1444,27.1626,53035.0
2018-10-30 15:50:00,29.87,29.89,29.86,29.87,247649.0,27.1717,27.1899,27.1626,27.1717,247649.0
2018-10-30 15:55:00,29.88,29.9,29.85,29.87,574582.0,27.1808,27.199,27.1535,27.1717,574582.0
2018-10-31 09:30:00,30.24,30.34,30.24,30.3,150183.0,27.5083,27.5992,27.5083,27.5628,150183.0
2018-10-31 09:35:00,30.3,30.32,30.26,30.3,47672.0,27.5628,27.581,27.5264,27.5628,47672.0
2018-10-31 09:40:00,30.3,30.32,30.22,30.24,533159.0,27.5628,27.581,27.4901,27.5083,533159.0
2018-10-31 09:45:00,30.24,30.25,30.17,30.18,225555.0,27.5083,27.5174,27.4446,27.4537,225555.0
2018-10-31 09:50:00,30.18,30.25,30.18,30.24,108020.0,27.4537,27.5174,27.4537,27.5083,108020.0
2018-10-31 09:55:00,30.25,30.26,30.24,30.26,274291.0,27.5174,27.5264,27.5083,27.5264,274291.0
2018-10-31 10:00:00,30.26,30.28,30.25,30.26,115364.0,27.5264,27.5446,27.5174,27.5264,115364.0
2018-10-31 10:05:00,30.26,30.27,30.22,30.23,76412.0,27.5264,27.5355,27.4901,27.4992,76412.0
2018-10-31 10:10:00,30.23,30.23,30.17,30.2,60450.0,27.4992,27.4992,27.4446,27.4719,60450.0
2018-10-31 10:15:00,30.2,30.25,30.2,30.25,59845.0,27.4719,27.5174,27.4719,27.5174,59845.0
2018-10-31 10:20:00,30.25,30.25,30.22,30.24,58035.0,27.5174,27.5174,27.4901,27.5083,58035.0
2018-10-31 10:25:00,30.24,30.24,30.2,30.21,24050.0,27.5083,27.5083,27.4719,27.481,24050.0
2018-10-31 10:30:00,30.21,30.22,30.2,30.22,48809.0,27.481,27.4901,27.4719,27.4901,48809.0
2018-10-31 10:35:00,30.21,30.23,30.19,30.21,76596.0,27.481,27.4992,27.4628,27.481,76596.0
2018-10-31 10:40:00,30.21,30.21,30.19,30.21,47625.0,27.481,27.481,27.4628,27.481,47625.0
2018-10-31 10:45:00,30.21,30.23,30.16,30.16,74075.0,27.481,27.4992,27.4355,27.4355,74075.0
2018-10-31 10:50:00,30.17,30.18,30.14,30.16,52914.0,27.4446,27.4537,27.4173,27.4355,52914.0
2018-10-31 10:55:00,30.17,30.18,30.15,30.17,35873.0,27.4446,27.4537,27.4264,27.4446,35873.0
2018-10-31 11:00:00,30.18,30.2,30.16,30.16,31122.0,27.4537,27.4719,27.4355,27.4355,31122.0
2018-10-31 11:05:00,30.16,30.18,30.16,30.16,25399.0,27.4355,27.4537,27.4355,27.4355,25399.0
2018-10-31 11:10:00,30.17,30.17,30.12,30.13,7112.0,27.4446,27.4446,27.3991,27.4082,7112.0
2018-10-31 11:15:00,30.13,30.17,30.13,30.16,22851.0,27.4082,27.4446,27.4082,27.4355,22851.0
2018-10-31 11:20:00,30.16,30.22,30.16,30.21,44684.0,27.4355,27.4901,27.4355,27.481,44684.0
2018-10-31 11:25:00,30.2,30.25,30.19,30.24,62296.0,27.4719,27.5174,27.4628,27.5083,62296.0
2018-10-31 11:30:00,30.24,30.25,30.21,30.21,63041.0,27.5083,27.5174,27.481,27.481,63041.0
2018-10-31 11:35:00,30.21,30.23,30.19,30.23,23596.0,27.481,27.4992,27.4628,27.4992,23596.0
2018-10-31 11:40:00,30.23,30.25,30.17,30.18,53686.0,27.4992,27.5174,27.4446,27.4537,53686.0
2018-10-31 11:45:00,30.18,30.21,30.17,30.19,30375.0,27.4537,27.481,27.4446,27.4628,30375.0
2018-10-31 11:50:00,30.2,30.25,30.2,30.21,49656.0,27.4719,27.5174,27.4719,27.481,49656.0
2018-10-31 11:55:00,30.21,30.23,30.19,30.23,41939.0,27.481,27.4992,27.4628,27.4992,41939.0
2018-10-31 12:00:00,30.23,30.24,30.17,30.18,49845.0,27.4992,27.5083,27.4446,27.4537,49845.0
2018-10-31 12:05:00,30.18,30.19,30.17,30.19,14066.0,27.4537,27.4628,27.4446,27.4628,14066.0
2018-10-31 12:10:00,30.19,30.2,30.16,30.2,22574.0,27.4628,27.4719,27.4355,27.4719,22574.0
2018-10-31 12:15:00,30.2,30.2,30.14,30.18,43184.0,27.4719,27.4719,27.4173,27.4537,43184.0
2018-10-31 12:20:00,30.18,30.2,30.16,30.19,35102.0,27.4537,27.4719,27.4355,27.4628,35102.0
2018-10-31 12:25:00,30.19,30.21,30.19,30.19,20571.0,27.4628,27.481,27.4628,27.4628,20571.0
2018-10-31 12:30:00,30.19,30.2,30.16,30.19,54660.0,27.4628,27.4719,27.4355,27.4628,54660.0
2018-10-31 12:35:00,30.19,30.21,30.19,30.2,40250.0,27.4628,27.481,27.4628,27.4719,40250.0
2018-10-31 12:40:00,30.2,30.21,30.17,30.2,72403.0,27.4719,27.481,27.4446,27.4719,72403.0
2018-10-31 12:45:00,30.2,30.21,30.16,30.18,70049.0,27.4719,27.481,27.4355,27.4537,70049.0
2018-10-31 12:50:00,30.17,30.17,30.14,30.16,17071.0,27.4446,27.4446,27.4173,27.4355,17071.0
2018-10-31 12:55:00,30.16,30.19,30.16,30.17,23515.0,27.4355,27.4628,27.4355,27.4446,23515.0
2018-10-31 13:00:00,30.17,30.18,30.15,30.16,7591.0,27.4446,27.4537,27.4264,27.4355,7591.0
2018-10-31 13:05:00,30.16,30.18,30.16,30.18,10900.0,27.4355,27.4537,27.4355,27.4537,10900.0
2018-10-31 13:10:00,30.18,30.23,30.18,30.21,76847.0,27.4537,27.4992,27.4537,27.481,76847.0
2018-10-31 13:15:00,30.22,30.23,30.21,30.22,23915.0,27.4901,27.4992,27.481,27.4901,23915.0
2018-10-31 13:20:00,30.21,30.24,30.2,30.21,17876.0,27.481,27.5083,27.4719,27.481,17876.0
2018-10-31 13:25:00,30.22,30.22,30.2,30.21,16149.0,27.4901,27.4901,27.4719,27.481,16149.0
2018-10-31 13:30:00,30.21,30.21,30.19,30.19,14233.0,27.481,27.481,27.4628,27.4628,14233.0
2018-10-31 13:35:00,30.2,30.2,30.17,30.18,14581.0,27.4719,27.4719,27.4446,27.4537,14581.0
2018-10-31 13:40:00,30.17,30.22,30.17,30.21,13553.0,27.4446,27.4901,27.4446,27.481,13553.0
2018-10-31 13:45:00,30.21,30.22,30.19,30.21,32349.0,27.481,27.4901,27.4628,27.481,32349.0
2018-10-31 13:50:00,30.21,30.22,30.2,30.21,11843.0,27.481,27.4901,27.4719,27.481,11843.0
2018-10-31 13:55:00,30.21,30.23,30.21,30.23,7000.0,27.481,27.4992,27.481,27.4992,7000.0
2018-10-31 14:00:00,30.23,30.25,30.19,30.23,48975.0,27.4992,27.5174,27.4628,27.4992,48975.0
2018-10-31 14:05:00,30.23,30.26,30.23,30.24,25482.0,27.4992,27.5264,27.4992,27.5083,25482.0
2018-10-31 14:10:00,30.24,30.27,30.24,30.25,29486.0,27.5083,27.5355,27.5083,27.5174,29486.0
2018-10-31 14:15:00,30.25,30.27,30.24,30.26,27080.0,27.5174,27.5355,27.5083,27.5264,27080.0
2018-10-31 14:20:00,30.26,30.26,30.24,30.25,45995.0,27.5264,27.5264,27.5083,27.5174,45995.0
2018-10-31 14:25:00,30.24,30.28,30.24,30.28,29267.0,27.5083,27.5446,27.5083,27.5446,29267.0
2018-10-31 14:30:00,30.27,30.27,30.25,30.26,27821.0,27.5355,27.5355,27.5174,27.5264,27821.0
2018-10-31 14:35:00,30.26,30.26,30.25,30.25,12662.0,27.5264,27.5264,27.5174,27.5174,12662.0
2018-10-31 14:40:00,30.25,30.26,30.25,30.25,8679.0,27.5174,27.5264,27.5174,27.5174,8679.0
2018-10-31 14:45:00,30.25,30.26,30.24,30.25,17790.0,27.5174,27.5264,27.5083,27.5174,17790.0
2018-10-31 14:50:00,30.24,30.25,30.24,30.25,17419.0,27.5083,27.5174,27.5083,27.5174,17419.0
2018-10-31 14:55:00,30.25,30.25,30.24,30.25,9821.0,27.5174,27.5174,27.5083,27.5174,9821.0
2018-10-31 15:00:00,30.25,30.25,30.24,30.25,36169.0,27.5174,27.5174,27.5083,27.5174,36169.0
2018-10-31 15:05:00,30.25,30.26,30.23,30.24,121005.0,27.5174,27.5264,27.4992,27.5083,121005.0
2018-10-31 15:10:00,30.24,30.25,30.23,30.25,54405.0,27.5083,27.5174,27.4992,27.5174,54405.0
2018-10-31 15:15:00,30.25,30.25,30.22,30.23,63178.0,27.5174,27.5174,27.4901,27.4992,63178.0
2018-10-31 15:20:00,30.23,30.24,30.2,30.22,55571.0,27.4992,27.5083,27.4719,27.4901,55571.0
2018-10-31 15:25:00,30.22,30.23,30.2,30.21,44603.0,27.4901,27.4992,27.4719,27.481,44603.0
2018-10-31 15:30:00,30.21,30.22,30.2,30.21,16171.0,27.481,27.4901,27.4719,27.481,16171.0
2018-10-31 15:35:00,30.21,30.21,30.17,30.18,48746.0,27.481,27.481,27.4446,27.4537,48746.0
2018-10-31 15:40:00,30.18,30.2,30.17,30.18,37517.0,27.4537,27.4719,27.4446,27.4537,37517.0
2018-10-31 15:45:00,30.18,30.2,30.13,30.15,122641.0,27.4537,27.4719,27.4082,27.4264,122641.0
2018-10-31 15:50:00,30.15,30.19,30.14,30.17,194201.0,27.4264,27.4628,27.4173,27.4446,194201.0
2018-10-31 15:55:00,30.17,30.2,30.13,30.14,393703.0,27.4446,27.4719,27.4082,27.4173,393703.0
2018-11-01 09:30:00,30.5,30.57,30.47,30.55,159014.0,27.7448,27.8084,27.7175,27.7903,159014.0
2018-11-01 09:35:00,30.56,30.61,30.55,30.58,164092.0,27.7993,27.8448,27.7903,27.8175,164092.0
2018-11-01 09:40:00,30.59,30.59,30.53,30.55,97926.0,27.8266,27.8266,27.7721,27.7903,97926.0
2018-11-01 09:45:00,30.55,30.55,30.47,30.48,74178.0,27.7903,27.7903,27.7175,27.7266,74178.0
2018-11-01 09:50:00,30.48,30.54,30.46,30.54,62060.0,27.7266,27.7812,27.7084,27.7812,62060.0
2018-11-01 09:55:00,30.54,30.55,30.51,30.52,51138.0,27.7812,27.7903,27.7539,27.763,51138.0
2018-11-01 10:00:00,30.51,30.53,30.48,30.5,98123.0,27.7539,27.7721,27.7266,27.7448,98123.0
2018-11-01 10:05:00,30.5,30.57,30.49,30.56,134701.0,27.7448,27.8084,27.7357,27.7993,134701.0
2018-11-01 10:10:00,30.56,30.66,30.56,30.66,95148.0,27.7993,27.8903,27.7993,27.8903,95148.0
2018-11-01 10:15:00,30.66,30.67,30.65,30.65,52598.0,27.8903,27.8994,27.8812,27.8812,52598.0
2018-11-01 10:20:00,30.66,30.66,30.61,30.65,51589.0,27.8903,27.8903,27.8448,27.8812,51589.0
2018-11-01 10:25:00,30.65,30.69,30.65,30.68,52532.0,27.8812,27.9176,27.8812,27.9085,52532.0
2018-11-01 10:30:00,30.68,30.74,30.68,30.73,57464.0,27.9085,27.9631,27.9085,27.954,57464.0
2018-11-01 10:35:00,30.73,30.74,30.72,30.73,29860.0,27.954,27.9631,27.9449,27.954,29860.0
2018-11-01 10:40:00,30.73,30.74,30.72,30.74,24059.0,27.954,27.9631,27.9449,27.9631,24059.0
2018-11-01 10:45:00,30.73,30.77,30.73,30.77,53912.0,27.954,27.9904,27.954,27.9904,53912.0
2018-11-01 10:50:00,30.77,30.79,30.75,30.76,124592.0,27.9904,28.0086,27.9722,27.9813,124592.0
2018-11-01 10:55:00,30.76,30.77,30.75,30.77,23084.0,27.9813,27.9904,27.9722,27.9904,23084.0
2018-11-01 11:00:00,30.78,30.79,30.72,30.74,50968.0,27.9995,28.0086,27.9449,27.9631,50968.0
2018-11-01 11:05:00,30.74,30.78,30.72,30.73,88078.0,27.9631,27.9995,27.9449,27.954,88078.0
2018-11-01 11:10:00,30.74,30.77,30.73,30.75,30914.0,27.9631,27.9904,27.954,27.9722,30914.0
2018-11-01 11:15:00,30.76,30.77,30.72,30.76,56749.0,27.9813,27.9904,27.9449,27.9813,56749.0
2018-11-01 11:20:00,30.77,30.79,30.75,30.78,68250.0,27.9904,28.0086,27.9722,27.9995,68250.0
2018-11-01 11:25:00,30.78,30.79,30.77,30.78,19010.0,27.9995,28.0086,27.9904,27.9995,19010.0
2018-11-01 11:30:00,30.78,30.79,30.74,30.76,37349.0,27.9995,28.0086,27.9631,27.9813,37349.0
2018-11-01 11:35:00,30.76,30.77,30.74,30.77,9348.0,27.9813,27.9904,27.9631,27.9904,9348.0
2018-11-01 11:40:00,30.77,30.79,30.76,30.79,36151.0,27.9904,28.0086,27.9813,28.0086,36151.0
2018-11-01 11:45:00,30.79,30.79,30.73,30.78,54242.0,28.0086,28.0086,27.954,27.9995,54242.0
2018-11-01 11:50:00,30.78,30.8,30.75,30.8,21892.0,27.9995,28.0177,27.9722,28.0177,21892.0
2018-11-01 11:55:00,30.8,30.82,30.77,30.78,47803.0,28.0177,28.0359,27.9904,27.9995,47803.0
2018-11-01 12:00:00,30.78,30.79,30.76,30.78,23445.0,27.9995,28.0086,27.9813,27.9995,23445.0
2018-11-01 12:05:00,30.78,30.83,30.78,30.83,65854.0,27.9995,28.045,27.9995,28.045,65854.0
2018-11-01 12:10:00,30.83,30.84,30.81,30.83,30801.0,28.045,28.0541,28.0268,28.045,30801.0
2018-11-01 12:15:00,30.83,30.84,30.8,30.81,91450.0,28.045,28.0541,28.0177,28.0268,91450.0
2018-11-01 12:20:00,30.82,30.82,30.79,30.8,42361.0,28.0359,28.0359,28.0086,28.0177,42361.0
2018-11-01 12:25:00,30.8,30.83,30.79,30.83,53238.0,28.0177,28.045,28.0086,28.045,53238.0
2018-11-01 12:30:00,30.82,30.86,30.82,30.86,42181.0,28.0359,28.0722,28.0359,28.0722,42181.0
2018-11-01 12:35:00,30.86,30.87,30.85,30.87,16992.0,28.0722,28.0813,28.0632,28.0813,16992.0
2018-11-01 12:40:00,30.87,30.91,30.85,30.9,148116.0,28.0813,28.1177,28.0632,28.1086,148116.0
2018-11-01 12:45:00,30.91,30.96,30.89,30.96,142024.0,28.1177,28.1632,28.0995,28.1632,142024.0
2018-11-01 12:50:00,30.96,30.98,30.95,30.97,94618.0,28.1632,28.1814,28.1541,28.1723,94618.0
2018-11-01 12:55:00,30.97,31.01,30.96,31.01,109157.0,28.1723,28.2087,28.1632,28.2087,109157.0
2018-11-01 13:00:00,31.01,31.02,30.97,30.98,132783.0,28.2087,28.2178,28.1723,28.1814,132783.0
2018-11-01 13:05:00,30.97,30.98,30.92,30.92,33978.0,28.1723,28.1814,28.1268,28.1268,33978.0
2018-11-01 13:10:00,30.92,30.95,30.91,30.95,37926.0,28.1268,28.1541,28.1177,28.1541,37926.0
2018-11-01 13:15:00,30.95,30.98,30.94,30.98,36712.0,28.1541,28.1814,28.145,28.1814,36712.0
2018-11-01 13:20:00,30.98,30.98,30.97,30.97,16984.0,28.1814,28.1814,28.1723,28.1723,16984.0
2018-11-01 13:25:00,30.97,31.0,30.97,31.0,51547.0,28.1723,28.1996,28.1723,28.1996,51547.0
2018-11-01 13:30:00,31.0,31.0,30.99,31.0,43450.0,28.1996,28.1996,28.1905,28.1996,43450.0
2018-11-01 13:35:00,30.99,31.0,30.96,30.96,77104.0,28.1905,28.1996,28.1632,28.1632,77104.0
2018-11-01 13:40:00,30.96,30.97,30.94,30.96,52058.0,28.1632,28.1723,28.145,28.1632,52058.0
2018-11-01 13:45:00,30.96,30.98,30.93,30.93,85167.0,28.1632,28.1814,28.1359,28.1359,85167.0
2018-11-01 13:50:00,30.93,30.94,30.92,30.94,25065.0,28.1359,28.145,28.1268,28.145,25065.0
2018-11-01 13:55:00,30.94,30.95,30.92,30.94,49284.0,28.145,28.1541,28.1268,28.145,49284.0
2018-11-01 14:00:00,30.94,30.94,30.91,30.93,94312.0,28.145,28.145,28.1177,28.1359,94312.0
2018-11-01 14:05:00,30.93,30.93,30.9,30.91,77990.0,28.1359,28.1359,28.1086,28.1177,77990.0
2018-11-01 14:10:00,30.91,30.92,30.9,30.92,11519.0,28.1177,28.1268,28.1086,28.1268,11519.0
2018-11-01 14:15:00,30.92,30.97,30.91,30.96,67687.0,28.1268,28.1723,28.1177,28.1632,67687.0
2018-11-01 14:20:00,30.96,30.99,30.96,30.99,60401.0,28.1632,28.1905,28.1632,28.1905,60401.0
2018-11-01 14:25:00,30.99,31.0,30.98,30.99,83281.0,28.1905,28.1996,28.1814,28.1905,83281.0
2018-11-01 14:30:00,30.99,31.0,30.96,30.96,84511.0,28.1905,28.1996,28.1632,28.1632,84511.0
2018-11-01 14:35:00,30.96,30.98,30.96,30.98,24385.0,28.1632,28.1814,28.1632,28.1814,24385.0
2018-11-01 14:40:00,30.97,30.98,30.97,30.98,34392.0,28.1723,28.1814,28.1723,28.1814,34392.0
2018-11-01 14:45:00,30.98,31.01,30.97,31.01,76373.0,28.1814,28.2087,28.1723,28.2087,76373.0
2018-11-01 14:50:00,31.0,31.01,31.0,31.01,62234.0,28.1996,28.2087,28.1996,28.2087,62234.0
2018-11-01 14:55:00,31.01,31.01,31.0,31.01,100385.0,28.2087,28.2087,28.1996,28.2087,100385.0
2018-11-01 15:00:00,31.0,31.01,30.99,30.99,47994.0,28.1996,28.2087,28.1905,28.1905,47994.0
2018-11-01 15:05:00,30.99,31.0,30.99,31.0,84735.0,28.1905,28.1996,28.1905,28.1996,84735.0
2018-11-01 15:10:00,31.0,31.02,30.99,31.01,114606.0,28.1996,28.2178,28.1905,28.2087,114606.0
2018-11-01 15:15:00,31.02,31.02,31.0,31.01,145637.0,28.2178,28.2178,28.1996,28.2087,145637.0
2018-11-01 15:20:00,31.02,31.03,31.01,31.03,70695.0,28.2178,28.2269,28.2087,28.2269,70695.0
2018-11-01 15:25:00,31.03,31.04,31.02,31.04,58740.0,28.2269,28.236,28.2178,28.236,58740.0
2018-11-01 15:30:00,31.04,31.04,31.01,31.02,73048.0,28.236,28.236,28.2087,28.2178,73048.0
2018-11-01 15:35:00,31.02,31.04,31.01,31.04,53652.0,28.2178,28.236,28.2087,28.236,53652.0
2018-11-01 15:40:00,31.04,31.06,31.03,31.06,115265.0,28.236,28.2542,28.2269,28.2542,115265.0
2018-11-01 15:45:00,31.06,31.06,31.01,31.04,150298.0,28.2542,28.2542,28.2087,28.236,150298.0
2018-11-01 15:50:00,31.04,31.04,31.02,31.02,87332.0,28.236,28.236,28.2178,28.2178,87332.0
2018-11-01 15:55:00,31.02,31.07,31.02,31.07,395572.0,28.2178,28.2633,28.2178,28.2633,395572.0
2018-11-02 09:30:00,31.31,31.33,31.24,31.3,217979.0,28.4816,28.4998,28.4179,28.4725,217979.0
2018-11-02 09:35:00,31.31,31.39,31.28,31.38,154748.0,28.4816,28.5544,28.4543,28.5453,154748.0
2018-11-02 09:40:00,31.39,31.45,31.38,31.45,133791.0,28.5544,28.609,28.5453,28.609,133791.0
2018-11-02 09:45:00,31.45,31.49,31.45,31.48,252189.0,28.609,28.6453,28.609,28.6362,252189.0
2018-11-02 09:50:00,31.48,31.49,31.43,31.47,199503.0,28.6362,28.6453,28.5908,28.6271,199503.0
2018-11-02 09:55:00,31.48,31.49,31.46,31.46,286224.0,28.6362,28.6453,28.618,28.618,286224.0
2018-11-02 10:00:00,31.46,31.47,31.39,31.4,115512.0,28.618,28.6271,28.5544,28.5635,115512.0
2018-11-02 10:05:00,31.4,31.42,31.39,31.41,70863.0,28.5635,28.5817,28.5544,28.5726,70863.0
2018-11-02 10:10:00,31.4,31.41,31.36,31.37,85874.0,28.5635,28.5726,28.5271,28.5362,85874.0
2018-11-02 10:15:00,31.37,31.43,31.34,31.4,104049.0,28.5362,28.5908,28.5089,28.5635,104049.0
2018-11-02 10:20:00,31.4,31.4,31.36,31.37,35555.0,28.5635,28.5635,28.5271,28.5362,35555.0
2018-11-02 10:25:00,31.36,31.4,31.32,31.33,61682.0,28.5271,28.5635,28.4907,28.4998,61682.0
2018-11-02 10:30:00,31.33,31.36,31.32,31.36,62564.0,28.4998,28.5271,28.4907,28.5271,62564.0
2018-11-02 10:35:00,31.35,31.36,31.24,31.25,405883.0,28.518,28.5271,28.4179,28.427,405883.0
2018-11-02 10:40:00,31.24,31.25,31.16,31.2,365375.0,28.4179,28.427,28.3451,28.3815,365375.0
2018-11-02 10:45:00,31.2,31.22,31.18,31.19,68932.0,28.3815,28.3997,28.3633,28.3724,68932.0
2018-11-02 10:50:00,31.19,31.25,31.19,31.24,65963.0,28.3724,28.427,28.3724,28.4179,65963.0
2018-11-02 10:55:00,31.23,31.3,31.22,31.29,139999.0,28.4088,28.4725,28.3997,28.4634,139999.0
2018-11-02 11:00:00,31.29,31.3,31.2,31.21,49625.0,28.4634,28.4725,28.3815,28.3906,49625.0
2018-11-02 11:05:00,31.21,31.27,31.19,31.27,68407.0,28.3906,28.4452,28.3724,28.4452,68407.0
2018-11-02 11:10:00,31.27,31.28,31.2,31.21,73749.0,28.4452,28.4543,28.3815,28.3906,73749.0
2018-11-02 11:15:00,31.21,31.23,31.17,31.18,52350.0,28.3906,28.4088,28.3542,28.3633,52350.0
2018-11-02 11:20:00,31.18,31.18,31.12,31.15,257451.0,28.3633,28.3633,28.3088,28.3361,257451.0
2018-11-02 11:25:00,31.16,31.17,31.11,31.16,74149.0,28.3451,28.3542,28.2997,28.3451,74149.0
2018-11-02 11:30:00,31.15,31.17,31.13,31.14,65791.0,28.3361,28.3542,28.3179,28.327,65791.0
2018-11-02 11:35:00,31.14,31.16,31.12,31.15,56758.0,28.327,28.3451,28.3088,28.3361,56758.0
2018-11-02 11:40:00,31.16,31.16,31.1,31.12,59738.0,28.3451,28.3451,28.2906,28.3088,59738.0
2018-11-02 11:45:00,31.11,31.12,31.09,31.12,44813.0,28.2997,28.3088,28.2815,28.3088,44813.0
2018-11-02 11:50:00,31.12,31.15,31.11,31.11,71866.0,28.3088,28.3361,28.2997,28.2997,71866.0
2018-11-02 11:55:00,31.1,31.12,31.09,31.12,72671.0,28.2906,28.3088,28.2815,28.3088,72671.0
2018-11-02 12:00:00,31.12,31.12,31.08,31.09,40755.0,28.3088,28.3088,28.2724,28.2815,40755.0
2018-11-02 12:05:00,31.09,31.11,31.04,31.05,38665.0,28.2815,28.2997,28.236,28.2451,38665.0
2018-11-02 12:10:00,31.05,31.06,31.03,31.06,36240.0,28.2451,28.2542,28.2269,28.2542,36240.0
2018-11-02 12:15:00,31.07,31.11,31.06,31.11,41596.0,28.2633,28.2997,28.2542,28.2997,41596.0
2018-11-02 12:20:00,31.1,31.1,31.06,31.07,29451.0,28.2906,28.2906,28.2542,28.2633,29451.0
2018-11-02 12:25:00,31.06,31.11,31.06,31.11,20042.0,28.2542,28.2997,28.2542,28.2997,20042.0
2018-11-02 12:30:00,31.11,31.12,31.02,31.03,55756.0,28.2997,28.3088,28.2178,28.2269,55756.0
2018-11-02 12:35:00,31.02,31.04,30.96,30.96,85065.0,28.2178,28.236,28.1632,28.1632,85065.0
2018-11-02 12:40:00,30.96,31.0,30.96,30.98,47781.0,28.1632,28.1996,28.1632,28.1814,47781.0
2018-11-02 12:45:00,30.98,30.99,30.96,30.99,22413.0,28.1814,28.1905,28.1632,28.1905,22413.0
2018-11-02 12:50:00,30.99,31.0,30.97,30.97,23041.0,28.1905,28.1996,28.1723,28.1723,23041.0
2018-11-02 12:55:00,30.97,31.0,30.94,30.99,49616.0,28.1723,28.1996,28.145,28.1905,49616.0
2018-11-02 13:00:00,30.99,31.0,30.97,30.98,30903.0,28.1905,28.1996,28.1723,28.1814,30903.0
2018-11-02 13:05:00,30.97,31.01,30.95,31.01,42727.0,28.1723,28.2087,28.1541,28.2087,42727.0
2018-11-02 13:10:00,31.02,31.06,31.0,31.05,43487.0,28.2178,28.2542,28.1996,28.2451,43487.0
2018-11-02 13:15:00,31.05,31.05,31.02,31.05,23771.0,28.2451,28.2451,28.2178,28.2451,23771.0
2018-11-02 13:20:00,31.05,31.07,31.05,31.07,42044.0,28.2451,28.2633,28.2451,28.2633,42044.0
2018-11-02 13:25:00,31.07,31.08,31.04,31.06,50524.0,28.2633,28.2724,28.236,28.2542,50524.0
2018-11-02 13:30:00,31.06,31.07,31.04,31.05,52430.0,28.2542,28.2633,28.236,28.2451,52430.0
2018-11-02 13:35:00,31.05,31.05,31.01,31.04,39170.0,28.2451,28.2451,28.2087,28.236,39170.0
2018-11-02 13:40:00,31.03,31.09,31.02,31.09,42537.0,28.2269,28.2815,28.2178,28.2815,42537.0
2018-11-02 13:45:00,31.09,31.1,31.07,31.08,78510.0,28.2815,28.2906,28.2633,28.2724,78510.0
2018-11-02 13:50:00,31.07,31.08,31.04,31.04,39303.0,28.2633,28.2724,28.236,28.236,39303.0
2018-11-02 13:55:00,31.05,31.06,31.03,31.05,35669.0,28.2451,28.2542,28.2269,28.2451,35669.0
2018-11-02 14:00:00,31.04,31.05,31.03,31.04,32531.0,28.236,28.2451,28.2269,28.236,32531.0
2018-11-02 14:05:00,31.03,31.05,31.01,31.04,53366.0,28.2269,28.2451,28.2087,28.236,53366.0
2018-11-02 14:10:00,31.03,31.04,31.01,31.02,28387.0,28.2269,28.236,28.2087,28.2178,28387.0
2018-11-02 14:15:00,31.02,31.06,31.02,31.06,32331.0,28.2178,28.2542,28.2178,28.2542,32331.0
2018-11-02 14:20:00,31.06,31.06,31.03,31.03,24242.0,28.2542,28.2542,28.2269,28.2269,24242.0
2018-11-02 14:25:00,31.03,31.23,31.03,31.21,225683.0,28.2269,28.4088,28.2269,28.3906,225683.0
2018-11-02 14:30:00,31.2,31.21,31.1,31.15,207498.0,28.3815,28.3906,28.2906,28.3361,207498.0
2018-11-02 14:35:00,31.15,31.15,31.1,31.12,67344.0,28.3361,28.3361,28.2906,28.3088,67344.0
2018-11-02 14:40:00,31.12,31.15,31.11,31.13,61459.0,28.3088,28.3361,28.2997,28.3179,61459.0
2018-11-02 14:45:00,31.13,31.15,31.12,31.13,36554.0,28.3179,28.3361,28.3088,28.3179,36554.0
2018-11-02 14:50:00,31.14,31.16,31.13,31.16,21012.0,28.327,28.3451,28.3179,28.3451,21012.0
2018-11-02 14:55:00,31.16,31.17,31.14,31.16,39759.0,28.3451,28.3542,28.327,28.3451,39759.0
2018-11-02 15:00:00,31.16,31.19,31.08,31.11,98970.0,28.3451,28.3724,28.2724,28.2997,98970.0
2018-11-02 15:05:00,31.11,31.13,31.1,31.13,35981.0,28.2997,28.3179,28.2906,28.3179,35981.0
2018-11-02 15:10:00,31.12,31.19,31.12,31.16,111018.0,28.3088,28.3724,28.3088,28.3451,111018.0
2018-11-02 15:15:00,31.16,31.18,31.14,31.17,53814.0,28.3451,28.3633,28.327,28.3542,53814.0
2018-11-02 15:20:00,31.18,31.2,31.17,31.2,51397.0,28.3633,28.3815,28.3542,28.3815,51397.0
2018-11-02 15:25:00,31.2,31.21,31.18,31.19,135073.0,28.3815,28.3906,28.3633,28.3724,135073.0
2018-11-02 15:30:00,31.2,31.21,31.17,31.21,177463.0,28.3815,28.3906,28.3542,28.3906,177463.0
2018-11-02 15:35:00,31.2,31.23,31.18,31.23,143316.0,28.3815,28.4088,28.3633,28.4088,143316.0
2018-11-02 15:40:00,31.23,31.27,31.23,31.27,171719.0,28.4088,28.4452,28.4088,28.4452,171719.0
2018-11-02 15:45:00,31.27,31.27,31.23,31.27,187259.0,28.4452,28.4452,28.4088,28.4452,187259.0
2018-11-02 15:50:00,31.27,31.31,31.26,31.28,527509.0,28.4452,28.4816,28.4361,28.4543,527509.0
2018-11-02 15:55:00,31.28,31.3,31.21,31.22,517447.0,28.4543,28.4725,28.3906,28.3997,517447.0
2018-11-05 09:30:00,31.27,31.38,31.25,31.38,203166.0,28.4452,28.5453,28.427,28.5453,203166.0
2018-11-05 09:35:00,31.38,31.41,31.36,31.41,437628.0,28.5453,28.5726,28.5271,28.5726,437628.0
2018-11-05 09:40:00,31.41,31.42,31.38,31.38,136391.0,28.5726,28.5817,28.5453,28.5453,136391.0
2018-11-05 09:45:00,31.38,31.4,31.36,31.39,121271.0,28.5453,28.5635,28.5271,28.5544,121271.0
2018-11-05 09:50:00,31.38,31.4,31.37,31.39,143421.0,28.5453,28.5635,28.5362,28.5544,143421.0
2018-11-05 09:55:00,31.38,31.42,31.37,31.37,126506.0,28.5453,28.5817,28.5362,28.5362,126506.0
2018-11-05 10:00:00,31.37,31.38,31.35,31.37,43816.0,28.5362,28.5453,28.518,28.5362,43816.0
2018-11-05 10:05:00,31.38,31.39,31.35,31.35,67111.0,28.5453,28.5544,28.518,28.518,67111.0
2018-11-05 10:10:00,31.35,31.35,31.33,31.35,127555.0,28.518,28.518,28.4998,28.518,127555.0
2018-11-05 10:15:00,31.35,31.37,31.34,31.36,113782.0,28.518,28.5362,28.5089,28.5271,113782.0
2018-11-05 10:20:00,31.36,31.37,31.33,31.34,128381.0,28.5271,28.5362,28.4998,28.5089,128381.0
2018-11-05 10:25:00,31.35,31.39,31.34,31.39,195377.0,28.518,28.5544,28.5089,28.5544,195377.0
2018-11-05 10:30:00,31.39,31.41,31.38,31.39,151241.0,28.5544,28.5726,28.5453,28.5544,151241.0
2018-11-05 10:35:00,31.38,31.39,31.35,31.36,96403.0,28.5453,28.5544,28.518,28.5271,96403.0
2018-11-05 10:40:00,31.36,31.39,31.35,31.37,86548.0,28.5271,28.5544,28.518,28.5362,86548.0
2018-11-05 10:45:00,31.37,31.37,31.34,31.37,57563.0,28.5362,28.5362,28.5089,28.5362,57563.0
2018-11-05 10:50:00,31.37,31.41,31.36,31.4,113358.0,28.5362,28.5726,28.5271,28.5635,113358.0
2018-11-05 10:55:00,31.39,31.4,31.37,31.38,49450.0,28.5544,28.5635,28.5362,28.5453,49450.0
2018-11-05 11:00:00,31.38,31.39,31.35,31.37,87765.0,28.5453,28.5544,28.518,28.5362,87765.0
2018-11-05 11:05:00,31.37,31.38,31.36,31.37,77754.0,28.5362,28.5453,28.5271,28.5362,77754.0
2018-11-05 11:10:00,31.37,31.38,31.34,31.35,64779.0,28.5362,28.5453,28.5089,28.518,64779.0
2018-11-05 11:15:00,31.36,31.36,31.34,31.35,78168.0,28.5271,28.5271,28.5089,28.518,78168.0
2018-11-05 11:20:00,31.35,31.35,31.31,31.32,55930.0,28.518,28.518,28.4816,28.4907,55930.0
2018-11-05 11:25:00,31.31,31.32,31.29,31.31,67826.0,28.4816,28.4907,28.4634,28.4816,67826.0
2018-11-05 11:30:00,31.3,31.31,31.27,31.29,72837.0,28.4725,28.4816,28.4452,28.4634,72837.0
2018-11-05 11:35:00,31.28,31.29,31.27,31.28,77424.0,28.4543,28.4634,28.4452,28.4543,77424.0
2018-11-05 11:40:00,31.28,31.31,31.27,31.28,37991.0,28.4543,28.4816,28.4452,28.4543,37991.0
2018-11-05 11:45:00,31.28,31.3,31.26,31.3,35299.0,28.4543,28.4725,28.4361,28.4725,35299.0
2018-11-05 11:50:00,31.3,31.34,31.3,31.33,43689.0,28.4725,28.5089,28.4725,28.4998,43689.0
2018-11-05 11:55:00,31.33,31.34,31.31,31.34,22488.0,28.4998,28.5089,28.4816,28.5089,22488.0
2018-11-05 12:00:00,31.34,31.34,31.32,31.32,30111.0,28.5089,28.5089,28.4907,28.4907,30111.0
2018-11-05 12:05:00,31.33,31.33,31.31,31.32,18141.0,28.4998,28.4998,28.4816,28.4907,18141.0
2018-11-05 12:10:00,31.32,31.34,31.31,31.34,28684.0,28.4907,28.5089,28.4816,28.5089,28684.0
2018-11-05 12:15:00,31.34,31.35,31.31,31.32,34424.0,28.5089,28.518,28.4816,28.4907,34424.0
2018-11-05 12:20:00,31.32,31.35,31.32,31.35,42884.0,28.4907,28.518,28.4907,28.518,42884.0
2018-11-05 12:25:00,31.35,31.35,31.32,31.34,58991.0,28.518,28.518,28.4907,28.5089,58991.0
2018-11-05 12:30:00,31.34,31.35,31.33,31.34,50820.0,28.5089,28.518,28.4998,28.5089,50820.0
2018-11-05 12:35:00,31.34,31.34,31.33,31.34,22558.0,28.5089,28.5089,28.4998,28.5089,22558.0
2018-11-05 12:40:00,31.34,31.34,31.33,31.34,9684.0,28.5089,28.5089,28.4998,28.5089,9684.0
2018-11-05 12:45:00,31.34,31.34,31.33,31.34,42385.0,28.5089,28.5089,28.4998,28.5089,42385.0
2018-11-05 12:50:00,31.33,31.36,31.33,31.33,72539.0,28.4998,28.5271,28.4998,28.4998,72539.0
2018-11-05 12:55:00,31.34,31.35,31.33,31.35,35343.0,28.5089,28.518,28.4998,28.518,35343.0
2018-11-05 13:00:00,31.35,31.37,31.35,31.37,44739.0,28.518,28.5362,28.518,28.5362,44739.0
2018-11-05 13:05:00,31.37,31.38,31.36,31.38,42948.0,28.5362,28.5453,28.5271,28.5453,42948.0
2018-11-05 13:10:00,31.38,31.39,31.36,31.38,35109.0,28.5453,28.5544,28.5271,28.5453,35109.0
2018-11-05 13:15:00,31.39,31.39,31.37,31.39,47639.0,28.5544,28.5544,28.5362,28.5544,47639.0
2018-11-05 13:20:00,31.39,31.4,31.38,31.4,15582.0,28.5544,28.5635,28.5453,28.5635,15582.0
2018-11-05 13:25:00,31.4,31.4,31.39,31.4,12456.0,28.5635,28.5635,28.5544,28.5635,12456.0
2018-11-05 13:30:00,31.4,31.41,31.39,31.4,29829.0,28.5635,28.5726,28.5544,28.5635,29829.0
2018-11-05 13:35:00,31.4,31.43,31.39,31.43,51745.0,28.5635,28.5908,28.5544,28.5908,51745.0
2018-11-05 13:40:00,31.43,31.43,31.42,31.43,63009.0,28.5908,28.5908,28.5817,28.5908,63009.0
2018-11-05 13:45:00,31.42,31.44,31.4,31.41,132079.0,28.5817,28.5999,28.5635,28.5726,132079.0
2018-11-05 13:50:00,31.4,31.45,31.38,31.44,140190.0,28.5635,28.609,28.5453,28.5999,140190.0
2018-11-05 13:55:00,31.43,31.45,31.43,31.44,35825.0,28.5908,28.609,28.5908,28.5999,35825.0
2018-11-05 14:00:00,31.44,31.45,31.42,31.43,82994.0,28.5999,28.609,28.5817,28.5908,82994.0
2018-11-05 14:05:00,31.43,31.44,31.42,31.43,33456.0,28.5908,28.5999,28.5817,28.5908,33456.0
2018-11-05 14:10:00,31.44,31.44,31.42,31.43,19448.0,28.5999,28.5999,28.5817,28.5908,19448.0
2018-11-05 14:15:00,31.42,31.46,31.42,31.45,57206.0,28.5817,28.618,28.5817,28.609,57206.0
2018-11-05 14:20:00,31.45,31.47,31.45,31.45,51085.0,28.609,28.6271,28.609,28.609,51085.0
2018-11-05 14:25:00,31.46,31.47,31.45,31.46,74853.0,28.618,28.6271,28.609,28.618,74853.0
2018-11-05 14:30:00,31.46,31.46,31.43,31.45,46278.0,28.618,28.618,28.5908,28.609,46278.0
2018-11-05 14:35:00,31.45,31.46,31.45,31.46,16183.0,28.609,28.618,28.609,28.618,16183.0
2018-11-05 14:40:00,31.46,31.48,31.45,31.48,48050.0,28.618,28.6362,28.609,28.6362,48050.0
2018-11-05 14:45:00,31.48,31.5,31.47,31.48,56893.0,28.6362,28.6544,28.6271,28.6362,56893.0
2018-11-05 14:50:00,31.49,31.51,31.49,31.5,63108.0,28.6453,28.6635,28.6453,28.6544,63108.0
2018-11-05 14:55:00,31.5,31.52,31.49,31.52,148327.0,28.6544,28.6726,28.6453,28.6726,148327.0
2018-11-05 15:00:00,31.52,31.53,31.51,31.53,385365.0,28.6726,28.6817,28.6635,28.6817,385365.0
2018-11-05 15:05:00,31.53,31.55,31.51,31.53,383841.0,28.6817,28.6999,28.6635,28.6817,383841.0
2018-11-05 15:10:00,31.53,31.56,31.52,31.56,220939.0,28.6817,28.709,28.6726,28.709,220939.0
2018-11-05 15:15:00,31.55,31.56,31.52,31.52,85171.0,28.6999,28.709,28.6726,28.6726,85171.0
2018-11-05 15:20:00,31.53,31.53,31.5,31.51,57456.0,28.6817,28.6817,28.6544,28.6635,57456.0
2018-11-05 15:25:00,31.51,31.53,31.48,31.53,79030.0,28.6635,28.6817,28.6362,28.6817,79030.0
2018-11-05 15:30:00,31.53,31.53,31.51,31.53,70303.0,28.6817,28.6817,28.6635,28.6817,70303.0
2018-11-05 15:35:00,31.53,31.54,31.52,31.54,58102.0,28.6817,28.6908,28.6726,28.6908,58102.0
2018-11-05 15:40:00,31.54,31.54,31.52,31.53,51806.0,28.6908,28.6908,28.6726,28.6817,51806.0
2018-11-05 15:45:00,31.52,31.53,31.49,31.5,68453.0,28.6726,28.6817,28.6453,28.6544,68453.0
2018-11-05 15:50:00,31.49,31.5,31.48,31.5,136742.0,28.6453,28.6544,28.6362,28.6544,136742.0
2018-11-05 15:55:00,31.5,31.54,31.48,31.53,269579.0,28.6544,28.6908,28.6362,28.6817,269579.0
2018-11-06 09:30:00,31.33,31.33,31.21,31.3,95631.0,28.4998,28.4998,28.3906,28.4725,95631.0
2018-11-06 09:35:00,31.3,31.32,31.29,31.32,106412.0,28.4725,28.4907,28.4634,28.4907,106412.0
2018-11-06 09:40:00,31.31,31.33,31.31,31.31,213902.0,28.4816,28.4998,28.4816,28.4816,213902.0
2018-11-06 09:45:00,31.31,31.32,31.29,31.3,83004.0,28.4816,28.4907,28.4634,28.4725,83004.0
2018-11-06 09:50:00,31.3,31.31,31.28,31.31,86859.0,28.4725,28.4816,28.4543,28.4816,86859.0
2018-11-06 09:55:00,31.31,31.32,31.29,31.31,141664.0,28.4816,28.4907,28.4634,28.4816,141664.0
2018-11-06 10:00:00,31.31,31.31,31.29,31.3,54999.0,28.4816,28.4816,28.4634,28.4725,54999.0
2018-11-06 10:05:00,31.3,31.31,31.28,31.29,67199.0,28.4725,28.4816,28.4543,28.4634,67199.0
2018-11-06 10:10:00,31.3,31.32,31.29,31.32,66942.0,28.4725,28.4907,28.4634,28.4907,66942.0
2018-11-06 10:15:00,31.31,31.33,31.29,31.3,80378.0,28.4816,28.4998,28.4634,28.4725,80378.0
2018-11-06 10:20:00,31.3,31.31,31.29,31.31,85315.0,28.4725,28.4816,28.4634,28.4816,85315.0
2018-11-06 10:25:00,31.32,31.32,31.27,31.28,73694.0,28.4907,28.4907,28.4452,28.4543,73694.0
2018-11-06 10:30:00,31.28,31.29,31.27,31.29,49322.0,28.4543,28.4634,28.4452,28.4634,49322.0
2018-11-06 10:35:00,31.28,31.29,31.23,31.24,61452.0,28.4543,28.4634,28.4088,28.4179,61452.0
2018-11-06 10:40:00,31.23,31.27,31.23,31.26,28097.0,28.4088,28.4452,28.4088,28.4361,28097.0
2018-11-06 10:45:00,31.27,31.29,31.25,31.26,45503.0,28.4452,28.4634,28.427,28.4361,45503.0
2018-11-06 10:50:00,31.26,31.28,31.25,31.28,28768.0,28.4361,28.4543,28.427,28.4543,28768.0
2018-11-06 10:55:00,31.28,31.3,31.27,31.28,45064.0,28.4543,28.4725,28.4452,28.4543,45064.0
2018-11-06 11:00:00,31.29,31.3,31.25,31.26,36593.0,28.4634,28.4725,28.427,28.4361,36593.0
2018-11-06 11:05:00,31.26,31.28,31.25,31.28,35360.0,28.4361,28.4543,28.427,28.4543,35360.0
2018-11-06 11:10:00,31.28,31.31,31.26,31.31,33031.0,28.4543,28.4816,28.4361,28.4816,33031.0
2018-11-06 11:15:00,31.31,31.31,31.29,31.3,62973.0,28.4816,28.4816,28.4634,28.4725,62973.0
2018-11-06 11:20:00,31.29,31.3,31.25,31.28,52038.0,28.4634,28.4725,28.427,28.4543,52038.0
2018-11-06 11:25:00,31.27,31.27,31.22,31.23,302158.0,28.4452,28.4452,28.3997,28.4088,302158.0
2018-11-06 11:30:00,31.23,31.24,31.22,31.23,25212.0,28.4088,28.4179,28.3997,28.4088,25212.0
2018-11-06 11:35:00,31.22,31.25,31.22,31.24,76393.0,28.3997,28.427,28.3997,28.4179,76393.0
2018-11-06 11:40:00,31.24,31.25,31.24,31.25,32677.0,28.4179,28.427,28.4179,28.427,32677.0
2018-11-06 11:45:00,31.25,31.25,31.24,31.25,21165.0,28.427,28.427,28.4179,28.427,21165.0
2018-11-06 11:50:00,31.25,31.26,31.24,31.25,29609.0,28.427,28.4361,28.4179,28.427,29609.0
2018-11-06 11:55:00,31.25,31.26,31.23,31.24,63526.0,28.427,28.4361,28.4088,28.4179,63526.0
2018-11-06 12:00:00,31.24,31.25,31.24,31.24,9052.0,28.4179,28.427,28.4179,28.4179,9052.0
2018-11-06 12:05:00,31.25,31.27,31.24,31.25,36730.0,28.427,28.4452,28.4179,28.427,36730.0
2018-11-06 12:10:00,31.24,31.25,31.24,31.25,24177.0,28.4179,28.427,28.4179,28.427,24177.0
2018-11-06 12:15:00,31.24,31.25,31.24,31.24,8000.0,28.4179,28.427,28.4179,28.4179,8000.0
2018-11-06 12:20:00,31.24,31.26,31.23,31.23,30908.0,28.4179,28.4361,28.4088,28.4088,30908.0
2018-11-06 12:25:00,31.23,31.24,31.22,31.23,35900.0,28.4088,28.4179,28.3997,28.4088,35900.0
2018-11-06 12:30:00,31.24,31.25,31.23,31.25,36948.0,28.4179,28.427,28.4088,28.427,36948.0
2018-11-06 12:35:00,31.25,31.27,31.24,31.26,36835.0,28.427,28.4452,28.4179,28.4361,36835.0
2018-11-06 12:40:00,31.26,31.27,31.25,31.27,19097.0,28.4361,28.4452,28.427,28.4452,19097.0
2018-11-06 12:45:00,31.27,31.28,31.27,31.28,17507.0,28.4452,28.4543,28.4452,28.4543,17507.0
2018-11-06 12:50:00,31.28,31.28,31.26,31.26,15551.0,28.4543,28.4543,28.4361,28.4361,15551.0
2018-11-06 12:55:00,31.26,31.27,31.24,31.24,35169.0,28.4361,28.4452,28.4179,28.4179,35169.0
2018-11-06 13:00:00,31.24,31.25,31.24,31.24,28068.0,28.4179,28.427,28.4179,28.4179,28068.0
2018-11-06 13:05:00,31.24,31.25,31.23,31.23,95849.0,28.4179,28.427,28.4088,28.4088,95849.0
2018-11-06 13:10:00,31.23,31.24,31.23,31.23,15750.0,28.4088,28.4179,28.4088,28.4088,15750.0
2018-11-06 13:15:00,31.24,31.25,31.24,31.24,23913.0,28.4179,28.427,28.4179,28.4179,23913.0
2018-11-06 13:20:00,31.24,31.24,31.21,31.21,53530.0,28.4179,28.4179,28.3906,28.3906,53530.0
2018-11-06 13:25:00,31.21,31.22,31.2,31.2,15953.0,28.3906,28.3997,28.3815,28.3815,15953.0
2018-11-06 13:30:00,31.2,31.21,31.19,31.21,46911.0,28.3815,28.3906,28.3724,28.3906,46911.0
2018-11-06 13:35:00,31.21,31.22,31.2,31.22,17130.0,28.3906,28.3997,28.3815,28.3997,17130.0
2018-11-06 13:40:00,31.21,31.23,31.21,31.22,27800.0,28.3906,28.4088,28.3906,28.3997,27800.0
2018-11-06 13:45:00,31.21,31.23,31.21,31.23,33766.0,28.3906,28.4088,28.3906,28.4088,33766.0
2018-11-06 13:50:00,31.23,31.25,31.23,31.25,36122.0,28.4088,28.427,28.4088,28.427,36122.0
2018-11-06 13:55:00,31.25,31.26,31.23,31.24,29240.0,28.427,28.4361,28.4088,28.4179,29240.0
2018-11-06 14:00:00,31.24,31.24,31.21,31.21,27889.0,28.4179,28.4179,28.3906,28.3906,27889.0
2018-11-06 14:05:00,31.21,31.23,31.21,31.23,21500.0,28.3906,28.4088,28.3906,28.4088,21500.0
2018-11-06 14:10:00,31.23,31.23,31.22,31.23,32939.0,28.4088,28.4088,28.3997,28.4088,32939.0
2018-11-06 14:15:00,31.22,31.23,31.2,31.21,63546.0,28.3997,28.4088,28.3815,28.3906,63546.0
2018-11-06 14:20:00,31.21,31.22,31.2,31.21,74379.0,28.3906,28.3997,28.3815,28.3906,74379.0
2018-11-06 14:25:00,31.21,31.22,31.16,31.18,105749.0,28.3906,28.3997,28.3451,28.3633,105749.0
2018-11-06 14:30:00,31.17,31.21,31.17,31.21,80046.0,28.3542,28.3906,28.3542,28.3906,80046.0
2018-11-06 14:35:00,31.21,31.22,31.2,31.2,30372.0,28.3906,28.3997,28.3815,28.3815,30372.0
2018-11-06 14:40:00,31.2,31.22,31.2,31.21,25213.0,28.3815,28.3997,28.3815,28.3906,25213.0
2018-11-06 14:45:00,31.2,31.22,31.2,31.21,47855.0,28.3815,28.3997,28.3815,28.3906,47855.0
2018-11-06 14:50:00,31.22,31.23,31.21,31.21,26319.0,28.3997,28.4088,28.3906,28.3906,26319.0
2018-11-06 14:55:00,31.21,31.23,31.21,31.23,41104.0,28.3906,28.4088,28.3906,28.4088,41104.0
2018-11-06 15:00:00,31.23,31.23,31.21,31.23,46614.0,28.4088,28.4088,28.3906,28.4088,46614.0
2018-11-06 15:05:00,31.23,31.24,31.23,31.23,11200.0,28.4088,28.4179,28.4088,28.4088,11200.0
2018-11-06 15:10:00,31.24,31.27,31.24,31.25,90876.0,28.4179,28.4452,28.4179,28.427,90876.0
2018-11-06 15:15:00,31.25,31.26,31.24,31.26,40683.0,28.427,28.4361,28.4179,28.4361,40683.0
2018-11-06 15:20:00,31.26,31.27,31.23,31.26,55008.0,28.4361,28.4452,28.4088,28.4361,55008.0
2018-11-06 15:25:00,31.26,31.26,31.25,31.26,13743.0,28.4361,28.4361,28.427,28.4361,13743.0
2018-11-06 15:30:00,31.26,31.27,31.25,31.26,32884.0,28.4361,28.4452,28.427,28.4361,32884.0
2018-11-06 15:35:00,31.26,31.27,31.26,31.27,24067.0,28.4361,28.4452,28.4361,28.4452,24067.0
2018-11-06 15:40:00,31.26,31.27,31.25,31.26,36689.0,28.4361,28.4452,28.427,28.4361,36689.0
2018-11-06 15:45:00,31.25,31.28,31.25,31.28,122229.0,28.427,28.4543,28.427,28.4543,122229.0
2018-11-06 15:50:00,31.28,31.3,31.27,31.3,91628.0,28.4543,28.4725,28.4452,28.4725,91628.0
2018-11-06 15:55:00,31.29,31.3,31.26,31.27,344479.0,28.4634,28.4725,28.4361,28.4452,344479.0
2018-11-07 09:30:00,31.86,31.9,31.79,31.89,94478.0,28.9819,29.0183,28.9182,29.0092,94478.0
2018-11-07 09:35:00,31.88,31.94,31.87,31.92,244125.0,29.0001,29.0547,28.991,29.0365,244125.0
2018-11-07 09:40:00,31.92,31.92,31.84,31.85,170324.0,29.0365,29.0365,28.9637,28.9728,170324.0
2018-11-07 09:45:00,31.85,31.86,31.81,31.82,115227.0,28.9728,28.9819,28.9364,28.9455,115227.0
2018-11-07 09:50:00,31.83,31.84,31.8,31.82,87434.0,28.9546,28.9637,28.9273,28.9455,87434.0
2018-11-07 09:55:00,31.82,31.84,31.81,31.82,240221.0,28.9455,28.9637,28.9364,28.9455,240221.0
2018-11-07 10:00:00,31.82,31.83,31.81,31.82,283650.0,28.9455,28.9546,28.9364,28.9455,283650.0
2018-11-07 10:05:00,31.82,31.83,31.8,31.83,212720.0,28.9455,28.9546,28.9273,28.9546,212720.0
2018-11-07 10:10:00,31.83,31.87,31.81,31.87,146339.0,28.9546,28.991,28.9364,28.991,146339.0
2018-11-07 10:15:00,31.87,31.88,31.85,31.85,249780.0,28.991,29.0001,28.9728,28.9728,249780.0
2018-11-07 10:20:00,31.86,31.88,31.84,31.88,104511.0,28.9819,29.0001,28.9637,29.0001,104511.0
2018-11-07 10:25:00,31.88,31.89,31.87,31.89,222702.0,29.0001,29.0092,28.991,29.0092,222702.0
2018-11-07 10:30:00,31.89,31.89,31.87,31.89,119248.0,29.0092,29.0092,28.991,29.0092,119248.0
2018-11-07 10:35:00,31.89,31.92,31.88,31.92,134684.0,29.0092,29.0365,29.0001,29.0365,134684.0
2018-11-07 10:40:00,31.92,31.93,31.9,31.92,209089.0,29.0365,29.0456,29.0183,29.0365,209089.0
2018-11-07 10:45:00,31.91,31.93,31.9,31.92,267304.0,29.0274,29.0456,29.0183,29.0365,267304.0
2018-11-07 10:50:00,31.92,31.93,31.9,31.9,204963.0,29.0365,29.0456,29.0183,29.0183,204963.0
2018-11-07 10:55:00,31.91,31.91,31.89,31.9,121473.0,29.0274,29.0274,29.0092,29.0183,121473.0
2018-11-07 11:00:00,31.9,31.9,31.87,31.89,155917.0,29.0183,29.0183,28.991,29.0092,155917.0
2018-11-07 11:05:00,31.89,31.89,31.86,31.87,185964.0,29.0092,29.0092,28.9819,28.991,185964.0
2018-11-07 11:10:00,31.88,31.88,31.85,31.86,172255.0,29.0001,29.0001,28.9728,28.9819,172255.0
2018-11-07 11:15:00,31.86,31.87,31.84,31.86,115225.0,28.9819,28.991,28.9637,28.9819,115225.0
2018-11-07 11:20:00,31.86,31.86,31.81,31.82,189983.0,28.9819,28.9819,28.9364,28.9455,189983.0
2018-11-07 11:25:00,31.82,31.84,31.81,31.82,58388.0,28.9455,28.9637,28.9364,28.9455,58388.0
2018-11-07 11:30:00,31.82,31.83,31.81,31.83,81135.0,28.9455,28.9546,28.9364,28.9546,81135.0
2018-11-07 11:35:00,31.83,31.83,31.82,31.83,37424.0,28.9546,28.9546,28.9455,28.9546,37424.0
2018-11-07 11:40:00,31.83,31.83,31.8,31.81,52545.0,28.9546,28.9546,28.9273,28.9364,52545.0
2018-11-07 11:45:00,31.81,31.84,31.8,31.83,136031.0,28.9364,28.9637,28.9273,28.9546,136031.0
2018-11-07 11:50:00,31.84,31.86,31.83,31.86,29099.0,28.9637,28.9819,28.9546,28.9819,29099.0
2018-11-07 11:55:00,31.86,31.87,31.84,31.86,218234.0,28.9819,28.991,28.9637,28.9819,218234.0
2018-11-07 12:00:00,31.86,31.87,31.85,31.87,139278.0,28.9819,28.991,28.9728,28.991,139278.0
2018-11-07 12:05:00,31.87,31.88,31.86,31.88,62936.0,28.991,29.0001,28.9819,29.0001,62936.0
2018-11-07 12:10:00,31.88,31.88,31.87,31.88,28649.0,29.0001,29.0001,28.991,29.0001,28649.0
2018-11-07 12:15:00,31.88,31.88,31.86,31.87,34272.0,29.0001,29.0001,28.9819,28.991,34272.0
2018-11-07 12:20:00,31.87,31.87,31.85,31.86,26734.0,28.991,28.991,28.9728,28.9819,26734.0
2018-11-07 12:25:00,31.86,31.89,31.85,31.89,46509.0,28.9819,29.0092,28.9728,29.0092,46509.0
2018-11-07 12:30:00,31.89,31.91,31.88,31.91,30333.0,29.0092,29.0274,29.0001,29.0274,30333.0
2018-11-07 12:35:00,31.91,31.92,31.9,31.91,30116.0,29.0274,29.0365,29.0183,29.0274,30116.0
2018-11-07 12:40:00,31.92,31.92,31.9,31.91,38018.0,29.0365,29.0365,29.0183,29.0274,38018.0
2018-11-07 12:45:00,31.91,31.92,31.9,31.92,34784.0,29.0274,29.0365,29.0183,29.0365,34784.0
2018-11-07 12:50:00,31.92,31.94,31.91,31.94,47822.0,29.0365,29.0547,29.0274,29.0547,47822.0
2018-11-07 12:55:00,31.94,31.95,31.93,31.95,57225.0,29.0547,29.0638,29.0456,29.0638,57225.0
2018-11-07 13:00:00,31.95,31.96,31.94,31.95,57210.0,29.0638,29.0729,29.0547,29.0638,57210.0
2018-11-07 13:05:00,31.95,31.95,31.92,31.94,91336.0,29.0638,29.0638,29.0365,29.0547,91336.0
2018-11-07 13:10:00,31.93,31.94,31.92,31.93,37428.0,29.0456,29.0547,29.0365,29.0456,37428.0
2018-11-07 13:15:00,31.93,31.94,31.91,31.93,41563.0,29.0456,29.0547,29.0274,29.0456,41563.0
2018-11-07 13:20:00,31.93,31.94,31.92,31.93,27098.0,29.0456,29.0547,29.0365,29.0456,27098.0
2018-11-07 13:25:00,31.93,31.95,31.92,31.95,41960.0,29.0456,29.0638,29.0365,29.0638,41960.0
2018-11-07 13:30:00,31.95,31.96,31.94,31.95,33518.0,29.0638,29.0729,29.0547,29.0638,33518.0
2018-11-07 13:35:00,31.95,31.95,31.93,31.95,44754.0,29.0638,29.0638,29.0456,29.0638,44754.0
2018-11-07 13:40:00,31.94,31.94,31.92,31.93,25879.0,29.0547,29.0547,29.0365,29.0456,25879.0
2018-11-07 13:45:00,31.93,31.93,31.91,31.92,11606.0,29.0456,29.0456,29.0274,29.0365,11606.0
2018-11-07 13:50:00,31.92,31.93,31.91,31.93,30880.0,29.0365,29.0456,29.0274,29.0456,30880.0
2018-11-07 13:55:00,31.93,31.94,31.92,31.94,21735.0,29.0456,29.0547,29.0365,29.0547,21735.0
2018-11-07 14:00:00,31.94,31.95,31.93,31.95,20620.0,29.0547,29.0638,29.0456,29.0638,20620.0
2018-11-07 14:05:00,31.95,31.97,31.95,31.96,34367.0,29.0638,29.082,29.0638,29.0729,34367.0
2018-11-07 14:10:00,31.96,31.99,31.96,31.98,42008.0,29.0729,29.1002,29.0729,29.0911,42008.0
2018-11-07 14:15:00,31.98,31.99,31.97,31.98,32399.0,29.0911,29.1002,29.082,29.0911,32399.0
2018-11-07 14:20:00,31.98,32.0,31.97,31.99,64124.0,29.0911,29.1093,29.082,29.1002,64124.0
2018-11-07 14:25:00,31.99,32.0,31.98,31.99,31364.0,29.1002,29.1093,29.0911,29.1002,31364.0
2018-11-07 14:30:00,31.99,32.0,31.98,31.99,61172.0,29.1002,29.1093,29.0911,29.1002,61172.0
2018-11-07 14:35:00,32.0,32.0,31.99,32.0,23538.0,29.1093,29.1093,29.1002,29.1093,23538.0
2018-11-07 14:40:00,32.0,32.0,31.98,31.98,113206.0,29.1093,29.1093,29.0911,29.0911,113206.0
2018-11-07 14:45:00,31.99,32.0,31.98,31.99,99013.0,29.1002,29.1093,29.0911,29.1002,99013.0
2018-11-07 14:50:00,31.99,32.0,31.98,32.0,66575.0,29.1002,29.1093,29.0911,29.1093,66575.0
2018-11-07 14:55:00,32.0,32.0,31.99,32.0,23750.0,29.1093,29.1093,29.1002,29.1093,23750.0
2018-11-07 15:00:00,32.0,32.01,31.99,32.0,122326.0,29.1093,29.1184,29.1002,29.1093,122326.0
2018-11-07 15:05:00,32.0,32.01,31.99,32.0,55861.0,29.1093,29.1184,29.1002,29.1093,55861.0
2018-11-07 15:10:00,32.01,32.03,32.0,32.02,94089.0,29.1184,29.1366,29.1093,29.1275,94089.0
2018-11-07 15:15:00,32.02,32.03,32.01,32.02,114345.0,29.1275,29.1366,29.1184,29.1275,114345.0
2018-11-07 15:20:00,32.02,32.02,32.01,32.02,14656.0,29.1275,29.1275,29.1184,29.1275,14656.0
2018-11-07 15:25:00,32.02,32.04,32.02,32.04,70109.0,29.1275,29.1457,29.1275,29.1457,70109.0
2018-11-07 15:30:00,32.04,32.05,32.03,32.04,45803.0,29.1457,29.1547,29.1366,29.1457,45803.0
2018-11-07 15:35:00,32.05,32.05,32.02,32.02,39689.0,29.1547,29.1547,29.1275,29.1275,39689.0
2018-11-07 15:40:00,32.02,32.03,32.01,32.02,79438.0,29.1275,29.1366,29.1184,29.1275,79438.0
2018-11-07 15:45:00,32.02,32.03,32.02,32.02,62674.0,29.1275,29.1366,29.1275,29.1275,62674.0
2018-11-07 15:50:00,32.02,32.06,32.02,32.06,217876.0,29.1275,29.1638,29.1275,29.1638,217876.0
2018-11-07 15:55:00,32.06,32.12,32.05,32.07,676459.0,29.1638,29.2184,29.1547,29.1729,676459.0
2018-11-08 09:30:00,31.65,31.74,31.65,31.68,138513.0,28.7909,28.8728,28.7909,28.8182,138513.0
2018-11-08 09:35:00,31.68,31.76,31.67,31.75,136785.0,28.8182,28.8909,28.8091,28.8819,136785.0
2018-11-08 09:40:00,31.75,31.8,31.74,31.8,136886.0,28.8819,28.9273,28.8728,28.9273,136886.0
2018-11-08 09:45:00,31.79,31.82,31.79,31.81,116123.0,28.9182,28.9455,28.9182,28.9364,116123.0
2018-11-08 09:50:00,31.82,31.82,31.81,31.81,58813.0,28.9455,28.9455,28.9364,28.9364,58813.0
2018-11-08 09:55:00,31.82,31.82,31.78,31.79,110538.0,28.9455,28.9455,28.9091,28.9182,110538.0
2018-11-08 10:00:00,31.78,31.79,31.75,31.76,101899.0,28.9091,28.9182,28.8819,28.8909,101899.0
2018-11-08 10:05:00,31.76,31.76,31.7,31.7,74627.0,28.8909,28.8909,28.8364,28.8364,74627.0
2018-11-08 10:10:00,31.7,31.71,31.69,31.69,97311.0,28.8364,28.8455,28.8273,28.8273,97311.0
2018-11-08 10:15:00,31.7,31.7,31.68,31.69,51145.0,28.8364,28.8364,28.8182,28.8273,51145.0
2018-11-08 10:20:00,31.69,31.69,31.68,31.69,61988.0,28.8273,28.8273,28.8182,28.8273,61988.0
2018-11-08 10:25:00,31.69,31.69,31.68,31.68,37700.0,28.8273,28.8273,28.8182,28.8182,37700.0
2018-11-08 10:30:00,31.68,31.68,31.65,31.67,136964.0,28.8182,28.8182,28.7909,28.8091,136964.0
2018-11-08 10:35:00,31.67,31.67,31.63,31.67,193477.0,28.8091,28.8091,28.7727,28.8091,193477.0
2018-11-08 10:40:00,31.66,31.66,31.62,31.62,45824.0,28.8,28.8,28.7636,28.7636,45824.0
2018-11-08 10:45:00,31.61,31.64,31.61,31.63,84104.0,28.7545,28.7818,28.7545,28.7727,84104.0
2018-11-08 10:50:00,31.63,31.64,31.6,31.64,258808.0,28.7727,28.7818,28.7454,28.7818,258808.0
2018-11-08 10:55:00,31.64,31.65,31.64,31.65,49417.0,28.7818,28.7909,28.7818,28.7909,49417.0
2018-11-08 11:00:00,31.65,31.65,31.63,31.65,46409.0,28.7909,28.7909,28.7727,28.7909,46409.0
2018-11-08 11:05:00,31.65,31.65,31.63,31.64,52083.0,28.7909,28.7909,28.7727,28.7818,52083.0
2018-11-08 11:10:00,31.64,31.64,31.62,31.62,82656.0,28.7818,28.7818,28.7636,28.7636,82656.0
2018-11-08 11:15:00,31.63,31.63,31.61,31.62,99182.0,28.7727,28.7727,28.7545,28.7636,99182.0
2018-11-08 11:20:00,31.62,31.62,31.58,31.59,50728.0,28.7636,28.7636,28.7272,28.7363,50728.0
2018-11-08 11:25:00,31.59,31.59,31.57,31.57,45015.0,28.7363,28.7363,28.7181,28.7181,45015.0
2018-11-08 11:30:00,31.57,31.61,31.57,31.61,75145.0,28.7181,28.7545,28.7181,28.7545,75145.0
2018-11-08 11:35:00,31.6,31.62,31.6,31.62,40970.0,28.7454,28.7636,28.7454,28.7636,40970.0
2018-11-08 11:40:00,31.62,31.64,31.61,31.63,103505.0,28.7636,28.7818,28.7545,28.7727,103505.0
2018-11-08 11:45:00,31.63,31.63,31.61,31.62,74729.0,28.7727,28.7727,28.7545,28.7636,74729.0
2018-11-08 11:50:00,31.62,31.62,31.59,31.6,52336.0,28.7636,28.7636,28.7363,28.7454,52336.0
2018-11-08 11:55:00,31.59,31.6,31.59,31.6,9900.0,28.7363,28.7454,28.7363,28.7454,9900.0
2018-11-08 12:00:00,31.6,31.6,31.58,31.58,45876.0,28.7454,28.7454,28.7272,28.7272,45876.0
2018-11-08 12:05:00,31.58,31.6,31.57,31.58,61412.0,28.7272,28.7454,28.7181,28.7272,61412.0
2018-11-08 12:10:00,31.59,31.59,31.57,31.58,54750.0,28.7363,28.7363,28.7181,28.7272,54750.0
2018-11-08 12:15:00,31.58,31.58,31.57,31.58,91373.0,28.7272,28.7272,28.7181,28.7272,91373.0
2018-11-08 12:20:00,31.58,31.58,31.57,31.58,33981.0,28.7272,28.7272,28.7181,28.7272,33981.0
2018-11-08 12:25:00,31.58,31.58,31.55,31.55,72914.0,28.7272,28.7272,28.6999,28.6999,72914.0
2018-11-08 12:30:00,31.55,31.55,31.54,31.55,55038.0,28.6999,28.6999,28.6908,28.6999,55038.0
2018-11-08 12:35:00,31.54,31.55,31.54,31.54,30951.0,28.6908,28.6999,28.6908,28.6908,30951.0
2018-11-08 12:40:00,31.55,31.55,31.53,31.54,82198.0,28.6999,28.6999,28.6817,28.6908,82198.0
2018-11-08 12:45:00,31.54,31.54,31.53,31.53,26453.0,28.6908,28.6908,28.6817,28.6817,26453.0
2018-11-08 12:50:00,31.53,31.53,31.51,31.52,92880.0,28.6817,28.6817,28.6635,28.6726,92880.0
2018-11-08 12:55:00,31.52,31.53,31.51,31.53,30013.0,28.6726,28.6817,28.6635,28.6817,30013.0
2018-11-08 13:00:00,31.52,31.53,31.52,31.53,2088.0,28.6726,28.6817,28.6726,28.6817,2088.0
2018-11-08 13:05:00,31.53,31.53,31.52,31.53,26466.0,28.6817,28.6817,28.6726,28.6817,26466.0
2018-11-08 13:10:00,31.53,31.53,31.52,31.53,41644.0,28.6817,28.6817,28.6726,28.6817,41644.0
2018-11-08 13:15:00,31.53,31.53,31.52,31.53,45954.0,28.6817,28.6817,28.6726,28.6817,45954.0
2018-11-08 13:20:00,31.53,31.53,31.52,31.53,52302.0,28.6817,28.6817,28.6726,28.6817,52302.0
2018-11-08 13:25:00,31.53,31.55,31.52,31.53,124702.0,28.6817,28.6999,28.6726,28.6817,124702.0
2018-11-08 13:30:00,31.53,31.55,31.52,31.55,48077.0,28.6817,28.6999,28.6726,28.6999,48077.0
2018-11-08 13:35:00,31.54,31.55,31.54,31.55,4393.0,28.6908,28.6999,28.6908,28.6999,4393.0
2018-11-08 13:40:00,31.55,31.55,31.53,31.54,29220.0,28.6999,28.6999,28.6817,28.6908,29220.0
2018-11-08 13:45:00,31.54,31.54,31.53,31.54,44458.0,28.6908,28.6908,28.6817,28.6908,44458.0
2018-11-08 13:50:00,31.54,31.54,31.53,31.54,50541.0,28.6908,28.6908,28.6817,28.6908,50541.0
2018-11-08 13:55:00,31.54,31.57,31.53,31.57,138411.0,28.6908,28.7181,28.6817,28.7181,138411.0
2018-11-08 14:00:00,31.57,31.61,31.51,31.52,128273.0,28.7181,28.7545,28.6635,28.6726,128273.0
2018-11-08 14:05:00,31.52,31.58,31.52,31.58,53357.0,28.6726,28.7272,28.6726,28.7272,53357.0
2018-11-08 14:10:00,31.58,31.58,31.53,31.54,49941.0,28.7272,28.7272,28.6817,28.6908,49941.0
2018-11-08 14:15:00,31.55,31.55,31.5,31.5,75704.0,28.6999,28.6999,28.6544,28.6544,75704.0
2018-11-08 14:20:00,31.5,31.51,31.49,31.49,86378.0,28.6544,28.6635,28.6453,28.6453,86378.0
2018-11-08 14:25:00,31.49,31.5,31.46,31.46,113355.0,28.6453,28.6544,28.618,28.618,113355.0
2018-11-08 14:30:00,31.47,31.47,31.45,31.46,199414.0,28.6271,28.6271,28.609,28.618,199414.0
2018-11-08 14:35:00,31.46,31.49,31.42,31.43,120641.0,28.618,28.6453,28.5817,28.5908,120641.0
2018-11-08 14:40:00,31.42,31.43,31.39,31.39,91336.0,28.5817,28.5908,28.5544,28.5544,91336.0
2018-11-08 14:45:00,31.39,31.43,31.38,31.43,71953.0,28.5544,28.5908,28.5453,28.5908,71953.0
2018-11-08 14:50:00,31.43,31.44,31.42,31.44,53935.0,28.5908,28.5999,28.5817,28.5999,53935.0
2018-11-08 14:55:00,31.43,31.44,31.41,31.41,62223.0,28.5908,28.5999,28.5726,28.5726,62223.0
2018-11-08 15:00:00,31.42,31.42,31.39,31.4,116220.0,28.5817,28.5817,28.5544,28.5635,116220.0
2018-11-08 15:05:00,31.39,31.4,31.39,31.4,63478.0,28.5544,28.5635,28.5544,28.5635,63478.0
2018-11-08 15:10:00,31.4,31.4,31.38,31.39,136476.0,28.5635,28.5635,28.5453,28.5544,136476.0
2018-11-08 15:15:00,31.39,31.41,31.38,31.41,52053.0,28.5544,28.5726,28.5453,28.5726,52053.0
2018-11-08 15:20:00,31.41,31.44,31.41,31.44,83488.0,28.5726,28.5999,28.5726,28.5999,83488.0
2018-11-08 15:25:00,31.44,31.45,31.41,31.42,104954.0,28.5999,28.609,28.5726,28.5817,104954.0
2018-11-08 15:30:00,31.41,31.42,31.4,31.41,89821.0,28.5726,28.5817,28.5635,28.5726,89821.0
2018-11-08 15:35:00,31.41,31.41,31.37,31.39,128020.0,28.5726,28.5726,28.5362,28.5544,128020.0
2018-11-08 15:40:00,31.39,31.39,31.38,31.39,98645.0,28.5544,28.5544,28.5453,28.5544,98645.0
2018-11-08 15:45:00,31.39,31.42,31.38,31.42,308026.0,28.5544,28.5817,28.5453,28.5817,308026.0
2018-11-08 15:50:00,31.42,31.43,31.4,31.41,193879.0,28.5817,28.5908,28.5635,28.5726,193879.0
2018-11-08 15:55:00,31.4,31.41,31.37,31.4,452542.0,28.5635,28.5726,28.5362,28.5635,452542.0
2018-11-09 09:30:00,31.51,31.55,31.48,31.51,180877.0,28.6635,28.6999,28.6362,28.6635,180877.0
2018-11-09 09:35:00,31.51,31.52,31.48,31.49,150832.0,28.6635,28.6726,28.6362,28.6453,150832.0
2018-11-09 09:40:00,31.49,31.49,31.43,31.45,205195.0,28.6453,28.6453,28.5908,28.609,205195.0
2018-11-09 09:45:00,31.45,31.46,31.43,31.46,146390.0,28.609,28.618,28.5908,28.618,146390.0
2018-11-09 09:50:00,31.46,31.46,31.45,31.46,77758.0,28.618,28.618,28.609,28.618,77758.0
2018-11-09 09:55:00,31.46,31.48,31.45,31.47,78298.0,28.618,28.6362,28.609,28.6271,78298.0
2018-11-09 10:00:00,31.48,31.5,31.46,31.47,93750.0,28.6362,28.6544,28.618,28.6271,93750.0
2018-11-09 10:05:00,31.47,31.49,31.44,31.44,109396.0,28.6271,28.6453,28.5999,28.5999,109396.0
2018-11-09 10:10:00,31.44,31.45,31.43,31.44,66588.0,28.5999,28.609,28.5908,28.5999,66588.0
2018-11-09 10:15:00,31.44,31.46,31.43,31.46,93014.0,28.5999,28.618,28.5908,28.618,93014.0
2018-11-09 10:20:00,31.46,31.46,31.45,31.46,53951.0,28.618,28.618,28.609,28.618,53951.0
2018-11-09 10:25:00,31.46,31.48,31.46,31.47,80879.0,28.618,28.6362,28.618,28.6271,80879.0
2018-11-09 10:30:00,31.47,31.47,31.45,31.46,72342.0,28.6271,28.6271,28.609,28.618,72342.0
2018-11-09 10:35:00,31.46,31.5,31.46,31.5,126226.0,28.618,28.6544,28.618,28.6544,126226.0
2018-11-09 10:40:00,31.49,31.5,31.47,31.48,73159.0,28.6453,28.6544,28.6271,28.6362,73159.0
2018-11-09 10:45:00,31.48,31.49,31.47,31.48,99129.0,28.6362,28.6453,28.6271,28.6362,99129.0
2018-11-09 10:50:00,31.48,31.48,31.46,31.46,63658.0,28.6362,28.6362,28.618,28.618,63658.0
2018-11-09 10:55:00,31.46,31.47,31.44,31.46,113569.0,28.618,28.6271,28.5999,28.618,113569.0
2018-11-09 11:00:00,31.46,31.48,31.43,31.43,76990.0,28.618,28.6362,28.5908,28.5908,76990.0
2018-11-09 11:05:00,31.44,31.44,31.41,31.42,84049.0,28.5999,28.5999,28.5726,28.5817,84049.0
2018-11-09 11:10:00,31.42,31.44,31.41,31.43,136541.0,28.5817,28.5999,28.5726,28.5908,136541.0
2018-11-09 11:15:00,31.43,31.44,31.41,31.42,63849.0,28.5908,28.5999,28.5726,28.5817,63849.0
2018-11-09 11:20:00,31.42,31.44,31.41,31.43,73178.0,28.5817,28.5999,28.5726,28.5908,73178.0
2018-11-09 11:25:00,31.43,31.43,31.41,31.42,97605.0,28.5908,28.5908,28.5726,28.5817,97605.0
2018-11-09 11:30:00,31.42,31.43,31.4,31.41,44947.0,28.5817,28.5908,28.5635,28.5726,44947.0
2018-11-09 11:35:00,31.41,31.41,31.37,31.4,133185.0,28.5726,28.5726,28.5362,28.5635,133185.0
2018-11-09 11:40:00,31.4,31.4,31.35,31.36,87104.0,28.5635,28.5635,28.518,28.5271,87104.0
2018-11-09 11:45:00,31.36,31.37,31.32,31.33,67840.0,28.5271,28.5362,28.4907,28.4998,67840.0
2018-11-09 11:50:00,31.33,31.33,31.3,31.31,63406.0,28.4998,28.4998,28.4725,28.4816,63406.0
2018-11-09 11:55:00,31.3,31.31,31.28,31.29,148414.0,28.4725,28.4816,28.4543,28.4634,148414.0
2018-11-09 12:00:00,31.29,31.3,31.28,31.28,110256.0,28.4634,28.4725,28.4543,28.4543,110256.0
2018-11-09 12:05:00,31.29,31.3,31.27,31.3,103029.0,28.4634,28.4725,28.4452,28.4725,103029.0
2018-11-09 12:10:00,31.3,31.31,31.28,31.29,61008.0,28.4725,28.4816,28.4543,28.4634,61008.0
2018-11-09 12:15:00,31.29,31.29,31.28,31.29,36358.0,28.4634,28.4634,28.4543,28.4634,36358.0
2018-11-09 12:20:00,31.29,31.31,31.27,31.31,107555.0,28.4634,28.4816,28.4452,28.4816,107555.0
2018-11-09 12:25:00,31.3,31.31,31.29,31.3,108776.0,28.4725,28.4816,28.4634,28.4725,108776.0
2018-11-09 12:30:00,31.29,31.31,31.28,31.31,61082.0,28.4634,28.4816,28.4543,28.4816,61082.0
2018-11-09 12:35:00,31.31,31.32,31.3,31.32,48344.0,28.4816,28.4907,28.4725,28.4907,48344.0
2018-11-09 12:40:00,31.32,31.33,31.31,31.33,134580.0,28.4907,28.4998,28.4816,28.4998,134580.0
2018-11-09 12:45:00,31.32,31.34,31.31,31.33,58958.0,28.4907,28.5089,28.4816,28.4998,58958.0
2018-11-09 12:50:00,31.33,31.33,31.32,31.33,34402.0,28.4998,28.4998,28.4907,28.4998,34402.0
2018-11-09 12:55:00,31.33,31.33,31.29,31.3,68053.0,28.4998,28.4998,28.4634,28.4725,68053.0
2018-11-09 13:00:00,31.3,31.3,31.28,31.29,50016.0,28.4725,28.4725,28.4543,28.4634,50016.0
2018-11-09 13:05:00,31.29,31.29,31.28,31.29,69157.0,28.4634,28.4634,28.4543,28.4634,69157.0
2018-11-09 13:10:00,31.29,31.29,31.28,31.28,102142.0,28.4634,28.4634,28.4543,28.4543,102142.0
2018-11-09 13:15:00,31.28,31.28,31.26,31.27,125255.0,28.4543,28.4543,28.4361,28.4452,125255.0
2018-11-09 13:20:00,31.26,31.27,31.25,31.26,105375.0,28.4361,28.4452,28.427,28.4361,105375.0
2018-11-09 13:25:00,31.26,31.26,31.25,31.26,74907.0,28.4361,28.4361,28.427,28.4361,74907.0
2018-11-09 13:30:00,31.26,31.26,31.24,31.25,76878.0,28.4361,28.4361,28.4179,28.427,76878.0
2018-11-09 13:35:00,31.25,31.25,31.24,31.24,76902.0,28.427,28.427,28.4179,28.4179,76902.0
2018-11-09 13:40:00,31.24,31.26,31.23,31.25,130686.0,28.4179,28.4361,28.4088,28.427,130686.0
2018-11-09 13:45:00,31.24,31.25,31.22,31.23,98279.0,28.4179,28.427,28.3997,28.4088,98279.0
2018-11-09 13:50:00,31.24,31.24,31.22,31.23,54233.0,28.4179,28.4179,28.3997,28.4088,54233.0
2018-11-09 13:55:00,31.23,31.23,31.22,31.23,57133.0,28.4088,28.4088,28.3997,28.4088,57133.0
2018-11-09 14:00:00,31.22,31.25,31.22,31.25,93670.0,28.3997,28.427,28.3997,28.427,93670.0
2018-11-09 14:05:00,31.25,31.25,31.22,31.23,69833.0,28.427,28.427,28.3997,28.4088,69833.0
2018-11-09 14:10:00,31.22,31.23,31.2,31.21,143763.0,28.3997,28.4088,28.3815,28.3906,143763.0
2018-11-09 14:15:00,31.21,31.23,31.19,31.2,138353.0,28.3906,28.4088,28.3724,28.3815,138353.0
2018-11-09 14:20:00,31.2,31.21,31.18,31.21,82164.0,28.3815,28.3906,28.3633,28.3906,82164.0
2018-11-09 14:25:00,31.21,31.21,31.2,31.2,31975.0,28.3906,28.3906,28.3815,28.3815,31975.0
2018-11-09 14:30:00,31.2,31.22,31.18,31.22,125801.0,28.3815,28.3997,28.3633,28.3997,125801.0
2018-11-09 14:35:00,31.23,31.26,31.22,31.26,87873.0,28.4088,28.4361,28.3997,28.4361,87873.0
2018-11-09 14:40:00,31.26,31.29,31.24,31.25,79642.0,28.4361,28.4634,28.4179,28.427,79642.0
2018-11-09 14:45:00,31.25,31.27,31.22,31.24,112682.0,28.427,28.4452,28.3997,28.4179,112682.0
2018-11-09 14:50:00,31.24,31.27,31.23,31.26,101049.0,28.4179,28.4452,28.4088,28.4361,101049.0
2018-11-09 14:55:00,31.26,31.29,31.25,31.26,74879.0,28.4361,28.4634,28.427,28.4361,74879.0
2018-11-09 15:00:00,31.26,31.27,31.24,31.26,97140.0,28.4361,28.4452,28.4179,28.4361,97140.0
2018-11-09 15:05:00,31.25,31.27,31.23,31.27,84493.0,28.427,28.4452,28.4088,28.4452,84493.0
2018-11-09 15:10:00,31.27,31.28,31.23,31.28,87138.0,28.4452,28.4543,28.4088,28.4543,87138.0
2018-11-09 15:15:00,31.28,31.29,31.26,31.27,60523.0,28.4543,28.4634,28.4361,28.4452,60523.0
2018-11-09 15:20:00,31.27,31.31,31.26,31.3,158643.0,28.4452,28.4816,28.4361,28.4725,158643.0
2018-11-09 15:25:00,31.31,31.31,31.28,31.29,118913.0,28.4816,28.4816,28.4543,28.4634,118913.0
2018-11-09 15:30:00,31.29,31.3,31.29,31.3,119539.0,28.4634,28.4725,28.4634,28.4725,119539.0
2018-11-09 15:35:00,31.3,31.3,31.29,31.3,65717.0,28.4725,28.4725,28.4634,28.4725,65717.0
2018-11-09 15:40:00,31.3,31.33,31.29,31.33,142909.0,28.4725,28.4998,28.4634,28.4998,142909.0
2018-11-09 15:45:00,31.33,31.33,31.29,31.3,163541.0,28.4998,28.4998,28.4634,28.4725,163541.0
2018-11-09 15:50:00,31.3,31.31,31.28,31.31,145997.0,28.4725,28.4816,28.4543,28.4816,145997.0
2018-11-09 15:55:00,31.31,31.32,31.27,31.27,386843.0,28.4816,28.4907,28.4452,28.4452,386843.0
2018-11-12 09:30:00,31.01,31.04,30.98,30.99,41586.0,28.2087,28.236,28.1814,28.1905,41586.0
2018-11-12 09:35:00,30.99,31.01,30.97,30.98,254574.0,28.1905,28.2087,28.1723,28.1814,254574.0
2018-11-12 09:40:00,30.98,31.0,30.96,31.0,108036.0,28.1814,28.1996,28.1632,28.1996,108036.0
2018-11-12 09:45:00,31.0,31.02,30.98,31.0,27080.0,28.1996,28.2178,28.1814,28.1996,27080.0
2018-11-12 09:50:00,30.99,30.99,30.91,30.91,323008.0,28.1905,28.1905,28.1177,28.1177,323008.0
2018-11-12 09:55:00,30.91,30.95,30.89,30.91,748781.0,28.1177,28.1541,28.0995,28.1177,748781.0
2018-11-12 10:00:00,30.9,30.91,30.87,30.88,747297.0,28.1086,28.1177,28.0813,28.0904,747297.0
2018-11-12 10:05:00,30.87,30.93,30.87,30.91,197707.0,28.0813,28.1359,28.0813,28.1177,197707.0
2018-11-12 10:10:00,30.91,30.96,30.91,30.94,59316.0,28.1177,28.1632,28.1177,28.145,59316.0
2018-11-12 10:15:00,30.95,30.96,30.91,30.93,53795.0,28.1541,28.1632,28.1177,28.1359,53795.0
2018-11-12 10:20:00,30.93,30.95,30.9,30.95,46774.0,28.1359,28.1541,28.1086,28.1541,46774.0
2018-11-12 10:25:00,30.94,30.97,30.94,30.95,19850.0,28.145,28.1723,28.145,28.1541,19850.0
2018-11-12 10:30:00,30.94,30.94,30.92,30.93,19955.0,28.145,28.145,28.1268,28.1359,19955.0
2018-11-12 10:35:00,30.93,30.94,30.9,30.92,59384.0,28.1359,28.145,28.1086,28.1268,59384.0
2018-11-12 10:40:00,30.91,30.93,30.89,30.9,26309.0,28.1177,28.1359,28.0995,28.1086,26309.0
2018-11-12 10:45:00,30.9,30.91,30.88,30.9,39891.0,28.1086,28.1177,28.0904,28.1086,39891.0
2018-11-12 10:50:00,30.9,30.91,30.87,30.88,71738.0,28.1086,28.1177,28.0813,28.0904,71738.0
2018-11-12 10:55:00,30.88,30.88,30.85,30.86,62691.0,28.0904,28.0904,28.0632,28.0722,62691.0
2018-11-12 11:00:00,30.86,30.87,30.84,30.85,48954.0,28.0722,28.0813,28.0541,28.0632,48954.0
2018-11-12 11:05:00,30.84,30.88,30.83,30.85,21467.0,28.0541,28.0904,28.045,28.0632,21467.0
2018-11-12 11:10:00,30.85,30.85,30.79,30.8,26562.0,28.0632,28.0632,28.0086,28.0177,26562.0
2018-11-12 11:15:00,30.8,30.8,30.77,30.77,26947.0,28.0177,28.0177,27.9904,27.9904,26947.0
2018-11-12 11:20:00,30.78,30.81,30.77,30.79,24226.0,27.9995,28.0268,27.9904,28.0086,24226.0
2018-11-12 11:25:00,30.79,30.8,30.74,30.77,85171.0,28.0086,28.0177,27.9631,27.9904,85171.0
2018-11-12 11:30:00,30.77,30.8,30.77,30.8,22933.0,27.9904,28.0177,27.9904,28.0177,22933.0
2018-11-12 11:35:00,30.8,30.83,30.8,30.81,14272.0,28.0177,28.045,28.0177,28.0268,14272.0
2018-11-12 11:40:00,30.81,30.86,30.81,30.84,52987.0,28.0268,28.0722,28.0268,28.0541,52987.0
2018-11-12 11:45:00,30.84,30.87,30.83,30.85,20979.0,28.0541,28.0813,28.045,28.0632,20979.0
2018-11-12 11:50:00,30.85,30.88,30.81,30.87,26700.0,28.0632,28.0904,28.0268,28.0813,26700.0
2018-11-12 11:55:00,30.87,30.91,30.87,30.9,55125.0,28.0813,28.1177,28.0813,28.1086,55125.0
2018-11-12 12:00:00,30.91,30.93,30.9,30.91,64778.0,28.1177,28.1359,28.1086,28.1177,64778.0
2018-11-12 12:05:00,30.91,30.94,30.91,30.93,34898.0,28.1177,28.145,28.1177,28.1359,34898.0
2018-11-12 12:10:00,30.93,30.93,30.9,30.9,5110.0,28.1359,28.1359,28.1086,28.1086,5110.0
2018-11-12 12:15:00,30.91,30.95,30.89,30.93,43748.0,28.1177,28.1541,28.0995,28.1359,43748.0
2018-11-12 12:20:00,30.94,30.95,30.92,30.94,101045.0,28.145,28.1541,28.1268,28.145,101045.0
2018-11-12 12:25:00,30.94,30.95,30.91,30.92,21168.0,28.145,28.1541,28.1177,28.1268,21168.0
2018-11-12 12:30:00,30.93,30.93,30.89,30.89,24741.0,28.1359,28.1359,28.0995,28.0995,24741.0
2018-11-12 12:35:00,30.9,30.94,30.89,30.94,13636.0,28.1086,28.145,28.0995,28.145,13636.0
2018-11-12 12:40:00,30.93,30.96,30.92,30.96,35891.0,28.1359,28.1632,28.1268,28.1632,35891.0
2018-11-12 12:45:00,30.95,30.96,30.94,30.96,21756.0,28.1541,28.1632,28.145,28.1632,21756.0
2018-11-12 12:50:00,30.96,30.97,30.94,30.94,25980.0,28.1632,28.1723,28.145,28.145,25980.0
2018-11-12 12:55:00,30.95,30.97,30.93,30.94,44751.0,28.1541,28.1723,28.1359,28.145,44751.0
2018-11-12 13:00:00,30.94,30.95,30.94,30.94,13205.0,28.145,28.1541,28.145,28.145,13205.0
2018-11-12 13:05:00,30.94,30.95,30.91,30.93,21364.0,28.145,28.1541,28.1177,28.1359,21364.0
2018-11-12 13:10:00,30.93,30.93,30.89,30.9,43078.0,28.1359,28.1359,28.0995,28.1086,43078.0
2018-11-12 13:15:00,30.9,30.92,30.89,30.9,27103.0,28.1086,28.1268,28.0995,28.1086,27103.0
2018-11-12 13:20:00,30.9,30.91,30.89,30.89,18500.0,28.1086,28.1177,28.0995,28.0995,18500.0
2018-11-12 13:25:00,30.9,30.93,30.89,30.93,19111.0,28.1086,28.1359,28.0995,28.1359,19111.0
2018-11-12 13:30:00,30.93,30.95,30.92,30.95,17204.0,28.1359,28.1541,28.1268,28.1541,17204.0
2018-11-12 13:35:00,30.95,30.96,30.93,30.94,23563.0,28.1541,28.1632,28.1359,28.145,23563.0
2018-11-12 13:40:00,30.94,30.96,30.91,30.92,35144.0,28.145,28.1632,28.1177,28.1268,35144.0
2018-11-12 13:45:00,30.92,30.93,30.89,30.92,14531.0,28.1268,28.1359,28.0995,28.1268,14531.0
2018-11-12 13:50:00,30.92,30.98,30.91,30.96,43483.0,28.1268,28.1814,28.1177,28.1632,43483.0
2018-11-12 13:55:00,30.97,30.98,30.96,30.97,33215.0,28.1723,28.1814,28.1632,28.1723,33215.0
2018-11-12 14:00:00,30.97,31.01,30.96,31.01,47828.0,28.1723,28.2087,28.1632,28.2087,47828.0
2018-11-12 14:05:00,31.0,31.0,30.98,30.98,12649.0,28.1996,28.1996,28.1814,28.1814,12649.0
2018-11-12 14:10:00,30.98,31.01,30.98,31.0,13573.0,28.1814,28.2087,28.1814,28.1996,13573.0
2018-11-12 14:15:00,30.99,31.03,30.99,31.02,17831.0,28.1905,28.2269,28.1905,28.2178,17831.0
2018-11-12 14:20:00,31.03,31.03,30.99,30.99,17292.0,28.2269,28.2269,28.1905,28.1905,17292.0
2018-11-12 14:25:00,30.99,30.99,30.96,30.96,11809.0,28.1905,28.1905,28.1632,28.1632,11809.0
2018-11-12 14:30:00,30.96,30.99,30.96,30.98,15145.0,28.1632,28.1905,28.1632,28.1814,15145.0
2018-11-12 14:35:00,30.98,30.98,30.93,30.94,21033.0,28.1814,28.1814,28.1359,28.145,21033.0
2018-11-12 14:40:00,30.95,30.99,30.95,30.98,26731.0,28.1541,28.1905,28.1541,28.1814,26731.0
2018-11-12 14:45:00,30.99,31.01,30.98,31.0,29999.0,28.1905,28.2087,28.1814,28.1996,29999.0
2018-11-12 14:50:00,31.0,31.01,30.96,30.97,24122.0,28.1996,28.2087,28.1632,28.1723,24122.0
2018-11-12 14:55:00,30.96,30.97,30.93,30.93,6132.0,28.1632,28.1723,28.1359,28.1359,6132.0
2018-11-12 15:00:00,30.92,30.95,30.92,30.92,14783.0,28.1268,28.1541,28.1268,28.1268,14783.0
2018-11-12 15:05:00,30.92,30.93,30.9,30.9,23742.0,28.1268,28.1359,28.1086,28.1086,23742.0
2018-11-12 15:10:00,30.9,30.91,30.87,30.89,25352.0,28.1086,28.1177,28.0813,28.0995,25352.0
2018-11-12 15:15:00,30.9,30.91,30.87,30.91,22652.0,28.1086,28.1177,28.0813,28.1177,22652.0
2018-11-12 15:20:00,30.9,30.93,30.89,30.9,37821.0,28.1086,28.1359,28.0995,28.1086,37821.0
2018-11-12 15:25:00,30.89,30.9,30.87,30.89,29537.0,28.0995,28.1086,28.0813,28.0995,29537.0
2018-11-12 15:30:00,30.88,30.88,30.82,30.83,43683.0,28.0904,28.0904,28.0359,28.045,43683.0
2018-11-12 15:35:00,30.83,30.85,30.82,30.84,18098.0,28.045,28.0632,28.0359,28.0541,18098.0
2018-11-12 15:40:00,30.84,30.87,30.82,30.86,43975.0,28.0541,28.0813,28.0359,28.0722,43975.0
2018-11-12 15:45:00,30.85,30.91,30.85,30.85,40398.0,28.0632,28.1177,28.0632,28.0632,40398.0
2018-11-12 15:50:00,30.85,30.86,30.79,30.8,88156.0,28.0632,28.0722,28.0086,28.0177,88156.0
2018-11-12 15:55:00,30.8,30.84,30.8,30.84,235818.0,28.0177,28.0541,28.0177,28.0541,235818.0
2018-11-13 09:30:00,31.38,31.52,31.38,31.5,96945.0,28.5453,28.6726,28.5453,28.6544,96945.0
2018-11-13 09:35:00,31.5,31.52,31.48,31.5,151431.0,28.6544,28.6726,28.6362,28.6544,151431.0
2018-11-13 09:40:00,31.51,31.51,31.46,31.49,146394.0,28.6635,28.6635,28.618,28.6453,146394.0
2018-11-13 09:45:00,31.48,31.54,31.48,31.51,57289.0,28.6362,28.6908,28.6362,28.6635,57289.0
2018-11-13 09:50:00,31.51,31.53,31.49,31.52,103330.0,28.6635,28.6817,28.6453,28.6726,103330.0
2018-11-13 09:55:00,31.52,31.52,31.47,31.47,35814.0,28.6726,28.6726,28.6271,28.6271,35814.0
2018-11-13 10:00:00,31.47,31.47,31.42,31.43,86536.0,28.6271,28.6271,28.5817,28.5908,86536.0
2018-11-13 10:05:00,31.43,31.5,31.42,31.5,37611.0,28.5908,28.6544,28.5817,28.6544,37611.0
2018-11-13 10:10:00,31.5,31.5,31.46,31.48,59831.0,28.6544,28.6544,28.618,28.6362,59831.0
2018-11-13 10:15:00,31.48,31.51,31.48,31.49,47512.0,28.6362,28.6635,28.6362,28.6453,47512.0
2018-11-13 10:20:00,31.48,31.49,31.41,31.43,90642.0,28.6362,28.6453,28.5726,28.5908,90642.0
2018-11-13 10:25:00,31.43,31.45,31.39,31.4,70085.0,28.5908,28.609,28.5544,28.5635,70085.0
2018-11-13 10:30:00,31.39,31.44,31.38,31.44,51801.0,28.5544,28.5999,28.5453,28.5999,51801.0
2018-11-13 10:35:00,31.44,31.48,31.43,31.47,55102.0,28.5999,28.6362,28.5908,28.6271,55102.0
2018-11-13 10:40:00,31.47,31.52,31.45,31.49,50476.0,28.6271,28.6726,28.609,28.6453,50476.0
2018-11-13 10:45:00,31.49,31.54,31.48,31.52,61329.0,28.6453,28.6908,28.6362,28.6726,61329.0
2018-11-13 10:50:00,31.52,31.53,31.5,31.53,53205.0,28.6726,28.6817,28.6544,28.6817,53205.0
2018-11-13 10:55:00,31.53,31.59,31.52,31.58,94953.0,28.6817,28.7363,28.6726,28.7272,94953.0
2018-11-13 11:00:00,31.57,31.63,31.57,31.61,89035.0,28.7181,28.7727,28.7181,28.7545,89035.0
2018-11-13 11:05:00,31.61,31.61,31.58,31.58,19134.0,28.7545,28.7545,28.7272,28.7272,19134.0
2018-11-13 11:10:00,31.59,31.66,31.58,31.66,106334.0,28.7363,28.8,28.7272,28.8,106334.0
2018-11-13 11:15:00,31.66,31.74,31.63,31.73,135102.0,28.8,28.8728,28.7727,28.8637,135102.0
2018-11-13 11:20:00,31.74,31.74,31.69,31.69,40684.0,28.8728,28.8728,28.8273,28.8273,40684.0
2018-11-13 11:25:00,31.7,31.71,31.67,31.68,77885.0,28.8364,28.8455,28.8091,28.8182,77885.0
2018-11-13 11:30:00,31.68,31.7,31.65,31.7,72617.0,28.8182,28.8364,28.7909,28.8364,72617.0
2018-11-13 11:35:00,31.7,31.72,31.66,31.67,40262.0,28.8364,28.8546,28.8,28.8091,40262.0
2018-11-13 11:40:00,31.67,31.7,31.66,31.7,54596.0,28.8091,28.8364,28.8,28.8364,54596.0
2018-11-13 11:45:00,31.71,31.73,31.69,31.73,57508.0,28.8455,28.8637,28.8273,28.8637,57508.0
2018-11-13 11:50:00,31.74,31.76,31.71,31.71,40532.0,28.8728,28.8909,28.8455,28.8455,40532.0
2018-11-13 11:55:00,31.72,31.73,31.7,31.72,37750.0,28.8546,28.8637,28.8364,28.8546,37750.0
2018-11-13 12:00:00,31.72,31.76,31.72,31.74,42567.0,28.8546,28.8909,28.8546,28.8728,42567.0
2018-11-13 12:05:00,31.74,31.74,31.67,31.68,77574.0,28.8728,28.8728,28.8091,28.8182,77574.0
2018-11-13 12:10:00,31.68,31.71,31.67,31.71,34393.0,28.8182,28.8455,28.8091,28.8455,34393.0
2018-11-13 12:15:00,31.71,31.71,31.68,31.69,17785.0,28.8455,28.8455,28.8182,28.8273,17785.0
2018-11-13 12:20:00,31.7,31.72,31.69,31.71,26466.0,28.8364,28.8546,28.8273,28.8455,26466.0
2018-11-13 12:25:00,31.72,31.75,31.72,31.72,55639.0,28.8546,28.8819,28.8546,28.8546,55639.0
2018-11-13 12:30:00,31.72,31.72,31.69,31.7,14353.0,28.8546,28.8546,28.8273,28.8364,14353.0
2018-11-13 12:35:00,31.69,31.69,31.66,31.68,53942.0,28.8273,28.8273,28.8,28.8182,53942.0
2018-11-13 12:40:00,31.68,31.68,31.63,31.64,66355.0,28.8182,28.8182,28.7727,28.7818,66355.0
2018-11-13 12:45:00,31.64,31.66,31.63,31.64,34079.0,28.7818,28.8,28.7727,28.7818,34079.0
2018-11-13 12:50:00,31.64,31.65,31.62,31.64,25939.0,28.7818,28.7909,28.7636,28.7818,25939.0
2018-11-13 12:55:00,31.63,31.63,31.62,31.62,19321.0,28.7727,28.7727,28.7636,28.7636,19321.0
2018-11-13 13:00:00,31.63,31.66,31.63,31.65,39721.0,28.7727,28.8,28.7727,28.7909,39721.0
2018-11-13 13:05:00,31.65,31.65,31.63,31.64,35920.0,28.7909,28.7909,28.7727,28.7818,35920.0
2018-11-13 13:10:00,31.64,31.64,31.59,31.6,47938.0,28.7818,28.7818,28.7363,28.7454,47938.0
2018-11-13 13:15:00,31.61,31.63,31.6,31.63,17177.0,28.7545,28.7727,28.7454,28.7727,17177.0
2018-11-13 13:20:00,31.63,31.67,31.63,31.66,22515.0,28.7727,28.8091,28.7727,28.8,22515.0
2018-11-13 13:25:00,31.66,31.66,31.6,31.62,27776.0,28.8,28.8,28.7454,28.7636,27776.0
2018-11-13 13:30:00,31.63,31.68,31.61,31.66,40643.0,28.7727,28.8182,28.7545,28.8,40643.0
2018-11-13 13:35:00,31.67,31.7,31.67,31.7,28029.0,28.8091,28.8364,28.8091,28.8364,28029.0
2018-11-13 13:40:00,31.7,31.7,31.68,31.69,70735.0,28.8364,28.8364,28.8182,28.8273,70735.0
2018-11-13 13:45:00,31.69,31.7,31.66,31.67,83679.0,28.8273,28.8364,28.8,28.8091,83679.0
2018-11-13 13:50:00,31.67,31.7,31.65,31.68,74202.0,28.8091,28.8364,28.7909,28.8182,74202.0
2018-11-13 13:55:00,31.69,31.7,31.66,31.66,42235.0,28.8273,28.8364,28.8,28.8,42235.0
2018-11-13 14:00:00,31.67,31.68,31.63,31.64,83953.0,28.8091,28.8182,28.7727,28.7818,83953.0
2018-11-13 14:05:00,31.64,31.65,31.63,31.65,49671.0,28.7818,28.7909,28.7727,28.7909,49671.0
2018-11-13 14:10:00,31.65,31.67,31.62,31.64,67119.0,28.7909,28.8091,28.7636,28.7818,67119.0
2018-11-13 14:15:00,31.63,31.64,31.6,31.61,87022.0,28.7727,28.7818,28.7454,28.7545,87022.0
2018-11-13 14:20:00,31.62,31.62,31.57,31.6,121314.0,28.7636,28.7636,28.7181,28.7454,121314.0
2018-11-13 14:25:00,31.6,31.62,31.59,31.62,30175.0,28.7454,28.7636,28.7363,28.7636,30175.0
2018-11-13 14:30:00,31.62,31.64,31.6,31.64,34774.0,28.7636,28.7818,28.7454,28.7818,34774.0
2018-11-13 14:35:00,31.64,31.68,31.64,31.67,61559.0,28.7818,28.8182,28.7818,28.8091,61559.0
2018-11-13 14:40:00,31.66,31.67,31.6,31.61,87812.0,28.8,28.8091,28.7454,28.7545,87812.0
2018-11-13 14:45:00,31.61,31.65,31.6,31.64,42678.0,28.7545,28.7909,28.7454,28.7818,42678.0
2018-11-13 14:50:00,31.65,31.67,31.62,31.67,67614.0,28.7909,28.8091,28.7636,28.8091,67614.0
2018-11-13 14:55:00,31.67,31.68,31.64,31.66,63776.0,28.8091,28.8182,28.7818,28.8,63776.0
2018-11-13 15:00:00,31.66,31.71,31.64,31.68,89610.0,28.8,28.8455,28.7818,28.8182,89610.0
2018-11-13 15:05:00,31.68,31.68,31.64,31.66,60662.0,28.8182,28.8182,28.7818,28.8,60662.0
2018-11-13 15:10:00,31.66,31.66,31.62,31.65,79915.0,28.8,28.8,28.7636,28.7909,79915.0
2018-11-13 15:15:00,31.65,31.66,31.61,31.64,121266.0,28.7909,28.8,28.7545,28.7818,121266.0
2018-11-13 15:20:00,31.63,31.65,31.61,31.63,125417.0,28.7727,28.7909,28.7545,28.7727,125417.0
2018-11-13 15:25:00,31.63,31.67,31.63,31.64,74968.0,28.7727,28.8091,28.7727,28.7818,74968.0
2018-11-13 15:30:00,31.64,31.65,31.6,31.6,158454.0,28.7818,28.7909,28.7454,28.7454,158454.0
2018-11-13 15:35:00,31.6,31.68,31.6,31.64,179432.0,28.7454,28.8182,28.7454,28.7818,179432.0
2018-11-13 15:40:00,31.64,31.67,31.63,31.67,55991.0,28.7818,28.8091,28.7727,28.8091,55991.0
2018-11-13 15:45:00,31.67,31.7,31.66,31.7,93252.0,28.8091,28.8364,28.8,28.8364,93252.0
2018-11-13 15:50:00,31.7,31.71,31.69,31.7,141023.0,28.8364,28.8455,28.8273,28.8364,141023.0
2018-11-13 15:55:00,31.71,31.71,31.65,31.69,512645.0,28.8455,28.8455,28.7909,28.8273,512645.0
2018-11-14 09:30:00,31.73,31.83,31.73,31.82,184419.0,28.8637,28.9546,28.8637,28.9455,184419.0
2018-11-14 09:35:00,31.82,31.86,31.81,31.83,50456.0,28.9455,28.9819,28.9364,28.9546,50456.0
2018-11-14 09:40:00,31.83,31.91,31.82,31.91,139489.0,28.9546,29.0274,28.9455,29.0274,139489.0
2018-11-14 09:45:00,31.91,31.91,31.83,31.88,87859.0,29.0274,29.0274,28.9546,29.0001,87859.0
2018-11-14 09:50:00,31.88,31.88,31.8,31.82,65298.0,29.0001,29.0001,28.9273,28.9455,65298.0
2018-11-14 09:55:00,31.83,31.85,31.81,31.84,57466.0,28.9546,28.9728,28.9364,28.9637,57466.0
2018-11-14 10:00:00,31.84,31.85,31.76,31.77,136354.0,28.9637,28.9728,28.8909,28.9,136354.0
2018-11-14 10:05:00,31.77,31.8,31.73,31.74,38263.0,28.9,28.9273,28.8637,28.8728,38263.0
2018-11-14 10:10:00,31.73,31.74,31.67,31.68,46776.0,28.8637,28.8728,28.8091,28.8182,46776.0
2018-11-14 10:15:00,31.68,31.68,31.64,31.65,42013.0,28.8182,28.8182,28.7818,28.7909,42013.0
2018-11-14 10:20:00,31.65,31.66,31.63,31.63,75250.0,28.7909,28.8,28.7727,28.7727,75250.0
2018-11-14 10:25:00,31.63,31.64,31.59,31.64,36430.0,28.7727,28.7818,28.7363,28.7818,36430.0
2018-11-14 10:30:00,31.64,31.67,31.63,31.65,21984.0,28.7818,28.8091,28.7727,28.7909,21984.0
2018-11-14 10:35:00,31.64,31.67,31.63,31.66,20229.0,28.7818,28.8091,28.7727,28.8,20229.0
2018-11-14 10:40:00,31.66,31.66,31.62,31.65,16360.0,28.8,28.8,28.7636,28.7909,16360.0
2018-11-14 10:45:00,31.65,31.69,31.63,31.65,37638.0,28.7909,28.8273,28.7727,28.7909,37638.0
2018-11-14 10:50:00,31.65,31.66,31.57,31.59,84145.0,28.7909,28.8,28.7181,28.7363,84145.0
2018-11-14 10:55:00,31.59,31.6,31.58,31.6,28848.0,28.7363,28.7454,28.7272,28.7454,28848.0
2018-11-14 11:00:00,31.59,31.59,31.55,31.56,37951.0,28.7363,28.7363,28.6999,28.709,37951.0
2018-11-14 11:05:00,31.56,31.57,31.55,31.56,15072.0,28.709,28.7181,28.6999,28.709,15072.0
2018-11-14 11:10:00,31.55,31.59,31.55,31.58,41132.0,28.6999,28.7363,28.6999,28.7272,41132.0
2018-11-14 11:15:00,31.57,31.64,31.56,31.61,103669.0,28.7181,28.7818,28.709,28.7545,103669.0
2018-11-14 11:20:00,31.61,31.63,31.58,31.6,16500.0,28.7545,28.7727,28.7272,28.7454,16500.0
2018-11-14 11:25:00,31.61,31.65,31.59,31.64,34485.0,28.7545,28.7909,28.7363,28.7818,34485.0
2018-11-14 11:30:00,31.64,31.66,31.62,31.66,65805.0,28.7818,28.8,28.7636,28.8,65805.0
2018-11-14 11:35:00,31.66,31.66,31.61,31.61,23486.0,28.8,28.8,28.7545,28.7545,23486.0
2018-11-14 11:40:00,31.61,31.62,31.59,31.62,19419.0,28.7545,28.7636,28.7363,28.7636,19419.0
2018-11-14 11:45:00,31.62,31.62,31.59,31.61,10051.0,28.7636,28.7636,28.7363,28.7545,10051.0
2018-11-14 11:50:00,31.6,31.66,31.59,31.64,34447.0,28.7454,28.8,28.7363,28.7818,34447.0
2018-11-14 11:55:00,31.65,31.68,31.63,31.68,16374.0,28.7909,28.8182,28.7727,28.8182,16374.0
2018-11-14 12:00:00,31.68,31.7,31.68,31.68,27907.0,28.8182,28.8364,28.8182,28.8182,27907.0
2018-11-14 12:05:00,31.67,31.7,31.66,31.66,34865.0,28.8091,28.8364,28.8,28.8,34865.0
2018-11-14 12:10:00,31.65,31.66,31.64,31.65,28827.0,28.7909,28.8,28.7818,28.7909,28827.0
2018-11-14 12:15:00,31.65,31.72,31.65,31.71,32893.0,28.7909,28.8546,28.7909,28.8455,32893.0
2018-11-14 12:20:00,31.72,31.76,31.71,31.74,54891.0,28.8546,28.8909,28.8455,28.8728,54891.0
2018-11-14 12:25:00,31.74,31.76,31.73,31.76,26160.0,28.8728,28.8909,28.8637,28.8909,26160.0
2018-11-14 12:30:00,31.75,31.76,31.71,31.73,68411.0,28.8819,28.8909,28.8455,28.8637,68411.0
2018-11-14 12:35:00,31.73,31.73,31.65,31.68,81147.0,28.8637,28.8637,28.7909,28.8182,81147.0
2018-11-14 12:40:00,31.68,31.69,31.66,31.68,22347.0,28.8182,28.8273,28.8,28.8182,22347.0
2018-11-14 12:45:00,31.68,31.71,31.67,31.7,49942.0,28.8182,28.8455,28.8091,28.8364,49942.0
2018-11-14 12:50:00,31.7,31.74,31.68,31.7,29351.0,28.8364,28.8728,28.8182,28.8364,29351.0
2018-11-14 12:55:00,31.7,31.7,31.64,31.67,54236.0,28.8364,28.8364,28.7818,28.8091,54236.0
2018-11-14 13:00:00,31.66,31.71,31.65,31.7,39669.0,28.8,28.8455,28.7909,28.8364,39669.0
2018-11-14 13:05:00,31.7,31.72,31.69,31.7,116324.0,28.8364,28.8546,28.8273,28.8364,116324.0
2018-11-14 13:10:00,31.7,31.71,31.63,31.68,79323.0,28.8364,28.8455,28.7727,28.8182,79323.0
2018-11-14 13:15:00,31.68,31.73,31.68,31.72,30359.0,28.8182,28.8637,28.8182,28.8546,30359.0
2018-11-14 13:20:00,31.73,31.73,31.67,31.68,17303.0,28.8637,28.8637,28.8091,28.8182,17303.0
2018-11-14 13:25:00,31.68,31.68,31.65,31.67,50676.0,28.8182,28.8182,28.7909,28.8091,50676.0
2018-11-14 13:30:00,31.67,31.68,31.63,31.66,66243.0,28.8091,28.8182,28.7727,28.8,66243.0
2018-11-14 13:35:00,31.65,31.67,31.64,31.65,16570.0,28.7909,28.8091,28.7818,28.7909,16570.0
2018-11-14 13:40:00,31.65,31.65,31.59,31.6,47777.0,28.7909,28.7909,28.7363,28.7454,47777.0
2018-11-14 13:45:00,31.6,31.61,31.58,31.59,40372.0,28.7454,28.7545,28.7272,28.7363,40372.0
2018-11-14 13:50:00,31.59,31.61,31.58,31.6,18615.0,28.7363,28.7545,28.7272,28.7454,18615.0
2018-11-14 13:55:00,31.61,31.65,31.61,31.65,47264.0,28.7545,28.7909,28.7545,28.7909,47264.0
2018-11-14 14:00:00,31.65,31.65,31.57,31.58,116756.0,28.7909,28.7909,28.7181,28.7272,116756.0
2018-11-14 14:05:00,31.58,31.6,31.56,31.59,38778.0,28.7272,28.7454,28.709,28.7363,38778.0
2018-11-14 14:10:00,31.59,31.63,31.59,31.63,30421.0,28.7363,28.7727,28.7363,28.7727,30421.0
2018-11-14 14:15:00,31.64,31.7,31.63,31.68,59359.0,28.7818,28.8364,28.7727,28.8182,59359.0
2018-11-14 14:20:00,31.68,31.7,31.65,31.66,67235.0,28.8182,28.8364,28.7909,28.8,67235.0
2018-11-14 14:25:00,31.66,31.66,31.61,31.63,72548.0,28.8,28.8,28.7545,28.7727,72548.0
2018-11-14 14:30:00,31.62,31.68,31.61,31.64,56724.0,28.7636,28.8182,28.7545,28.7818,56724.0
2018-11-14 14:35:00,31.63,31.69,31.63,31.68,71184.0,28.7727,28.8273,28.7727,28.8182,71184.0
2018-11-14 14:40:00,31.68,31.69,31.64,31.65,50278.0,28.8182,28.8273,28.7818,28.7909,50278.0
2018-11-14 14:45:00,31.65,31.68,31.63,31.67,28436.0,28.7909,28.8182,28.7727,28.8091,28436.0
2018-11-14 14:50:00,31.67,31.75,31.67,31.74,139224.0,28.8091,28.8819,28.8091,28.8728,139224.0
2018-11-14 14:55:00,31.74,31.8,31.74,31.8,69423.0,28.8728,28.9273,28.8728,28.9273,69423.0
2018-11-14 15:00:00,31.79,31.81,31.77,31.81,61830.0,28.9182,28.9364,28.9,28.9364,61830.0
2018-11-14 15:05:00,31.81,31.89,31.81,31.87,258650.0,28.9364,29.0092,28.9364,28.991,258650.0
2018-11-14 15:10:00,31.88,31.89,31.85,31.88,141804.0,29.0001,29.0092,28.9728,29.0001,141804.0
2018-11-14 15:15:00,31.89,31.91,31.87,31.9,45714.0,29.0092,29.0274,28.991,29.0183,45714.0
2018-11-14 15:20:00,31.89,31.89,31.85,31.87,27253.0,29.0092,29.0092,28.9728,28.991,27253.0
2018-11-14 15:25:00,31.86,31.87,31.82,31.85,53165.0,28.9819,28.991,28.9455,28.9728,53165.0
2018-11-14 15:30:00,31.84,31.85,31.8,31.82,34503.0,28.9637,28.9728,28.9273,28.9455,34503.0
2018-11-14 15:35:00,31.82,31.84,31.82,31.82,49015.0,28.9455,28.9637,28.9455,28.9455,49015.0
2018-11-14 15:40:00,31.83,31.84,31.81,31.81,66364.0,28.9546,28.9637,28.9364,28.9364,66364.0
2018-11-14 15:45:00,31.81,31.85,31.81,31.82,100794.0,28.9364,28.9728,28.9364,28.9455,100794.0
2018-11-14 15:50:00,31.81,31.82,31.73,31.74,112347.0,28.9364,28.9455,28.8637,28.8728,112347.0
2018-11-14 15:55:00,31.74,31.78,31.72,31.77,286407.0,28.8728,28.9091,28.8546,28.9,286407.0
2018-11-15 09:30:00,31.78,31.78,31.66,31.75,87490.0,28.9091,28.9091,28.8,28.8819,87490.0
2018-11-15 09:35:00,31.75,31.79,31.73,31.77,95770.0,28.8819,28.9182,28.8637,28.9,95770.0
2018-11-15 09:40:00,31.76,31.85,31.72,31.85,181034.0,28.8909,28.9728,28.8546,28.9728,181034.0
2018-11-15 09:45:00,31.85,31.85,31.8,31.85,152495.0,28.9728,28.9728,28.9273,28.9728,152495.0
2018-11-15 09:50:00,31.85,31.85,31.75,31.79,63797.0,28.9728,28.9728,28.8819,28.9182,63797.0
2018-11-15 09:55:00,31.8,31.82,31.76,31.78,36844.0,28.9273,28.9455,28.8909,28.9091,36844.0
2018-11-15 10:00:00,31.77,31.83,31.76,31.78,53718.0,28.9,28.9546,28.8909,28.9091,53718.0
2018-11-15 10:05:00,31.78,31.8,31.76,31.77,50411.0,28.9091,28.9273,28.8909,28.9,50411.0
2018-11-15 10:10:00,31.76,31.82,31.75,31.81,96360.0,28.8909,28.9455,28.8819,28.9364,96360.0
2018-11-15 10:15:00,31.81,31.83,31.8,31.83,47677.0,28.9364,28.9546,28.9273,28.9546,47677.0
2018-11-15 10:20:00,31.83,31.87,31.81,31.81,66628.0,28.9546,28.991,28.9364,28.9364,66628.0
2018-11-15 10:25:00,31.81,31.83,31.8,31.82,22967.0,28.9364,28.9546,28.9273,28.9455,22967.0
2018-11-15 10:30:00,31.82,31.82,31.75,31.75,51949.0,28.9455,28.9455,28.8819,28.8819,51949.0
2018-11-15 10:35:00,31.75,31.76,31.7,31.71,145861.0,28.8819,28.8909,28.8364,28.8455,145861.0
2018-11-15 10:40:00,31.71,31.76,31.71,31.72,48602.0,28.8455,28.8909,28.8455,28.8546,48602.0
2018-11-15 10:45:00,31.73,31.79,31.73,31.78,58292.0,28.8637,28.9182,28.8637,28.9091,58292.0
2018-11-15 10:50:00,31.78,31.81,31.77,31.8,20972.0,28.9091,28.9364,28.9,28.9273,20972.0
2018-11-15 10:55:00,31.81,31.81,31.78,31.79,18378.0,28.9364,28.9364,28.9091,28.9182,18378.0
2018-11-15 11:00:00,31.79,31.85,31.77,31.85,43336.0,28.9182,28.9728,28.9,28.9728,43336.0
2018-11-15 11:05:00,31.85,31.88,31.85,31.86,31353.0,28.9728,29.0001,28.9728,28.9819,31353.0
2018-11-15 11:10:00,31.86,31.87,31.83,31.85,28572.0,28.9819,28.991,28.9546,28.9728,28572.0
2018-11-15 11:15:00,31.85,31.87,31.83,31.84,20496.0,28.9728,28.991,28.9546,28.9637,20496.0
2018-11-15 11:20:00,31.84,31.95,31.84,31.93,157502.0,28.9637,29.0638,28.9637,29.0456,157502.0
2018-11-15 11:25:00,31.93,31.95,31.89,31.94,37270.0,29.0456,29.0638,29.0092,29.0547,37270.0
2018-11-15 11:30:00,31.94,31.97,31.92,31.97,46449.0,29.0547,29.082,29.0365,29.082,46449.0
2018-11-15 11:35:00,31.98,32.0,31.96,31.97,70828.0,29.0911,29.1093,29.0729,29.082,70828.0
2018-11-15 11:40:00,31.96,32.0,31.93,31.95,66140.0,29.0729,29.1093,29.0456,29.0638,66140.0
2018-11-15 11:45:00,31.95,31.98,31.95,31.95,24272.0,29.0638,29.0911,29.0638,29.0638,24272.0
2018-11-15 11:50:00,31.95,32.02,31.95,32.02,88751.0,29.0638,29.1275,29.0638,29.1275,88751.0
2018-11-15 11:55:00,32.02,32.02,31.98,32.01,58015.0,29.1275,29.1275,29.0911,29.1184,58015.0
2018-11-15 12:00:00,32.01,32.04,31.97,32.02,62465.0,29.1184,29.1457,29.082,29.1275,62465.0
2018-11-15 12:05:00,32.02,32.04,31.96,31.97,42381.0,29.1275,29.1457,29.0729,29.082,42381.0
2018-11-15 12:10:00,31.97,31.99,31.96,31.96,50217.0,29.082,29.1002,29.0729,29.0729,50217.0
2018-11-15 12:15:00,31.96,31.99,31.95,31.98,17356.0,29.0729,29.1002,29.0638,29.0911,17356.0
2018-11-15 12:20:00,31.98,32.0,31.97,31.99,42195.0,29.0911,29.1093,29.082,29.1002,42195.0
2018-11-15 12:25:00,31.99,32.02,31.95,32.01,50769.0,29.1002,29.1275,29.0638,29.1184,50769.0
2018-11-15 12:30:00,32.01,32.02,31.99,32.02,60478.0,29.1184,29.1275,29.1002,29.1275,60478.0
2018-11-15 12:35:00,32.02,32.05,31.99,32.04,50021.0,29.1275,29.1547,29.1002,29.1457,50021.0
2018-11-15 12:40:00,32.04,32.04,31.98,31.98,40854.0,29.1457,29.1457,29.0911,29.0911,40854.0
2018-11-15 12:45:00,31.98,31.98,31.96,31.97,18619.0,29.0911,29.0911,29.0729,29.082,18619.0
2018-11-15 12:50:00,31.98,31.99,31.95,31.96,92318.0,29.0911,29.1002,29.0638,29.0729,92318.0
2018-11-15 12:55:00,31.96,31.97,31.93,31.95,34788.0,29.0729,29.082,29.0456,29.0638,34788.0
2018-11-15 13:00:00,31.95,31.96,31.92,31.94,32051.0,29.0638,29.0729,29.0365,29.0547,32051.0
2018-11-15 13:05:00,31.94,31.94,31.89,31.9,20074.0,29.0547,29.0547,29.0092,29.0183,20074.0
2018-11-15 13:10:00,31.91,31.93,31.9,31.93,14540.0,29.0274,29.0456,29.0183,29.0456,14540.0
2018-11-15 13:15:00,31.94,32.01,31.93,31.99,118546.0,29.0547,29.1184,29.0456,29.1002,118546.0
2018-11-15 13:20:00,31.99,32.11,31.99,32.09,186603.0,29.1002,29.2093,29.1002,29.1911,186603.0
2018-11-15 13:25:00,32.08,32.12,32.07,32.12,98977.0,29.182,29.2184,29.1729,29.2184,98977.0
2018-11-15 13:30:00,32.12,32.15,32.08,32.12,174432.0,29.2184,29.2457,29.182,29.2184,174432.0
2018-11-15 13:35:00,32.13,32.13,32.08,32.09,48240.0,29.2275,29.2275,29.182,29.1911,48240.0
2018-11-15 13:40:00,32.08,32.11,32.07,32.11,43664.0,29.182,29.2093,29.1729,29.2093,43664.0
2018-11-15 13:45:00,32.12,32.16,32.04,32.06,102038.0,29.2184,29.2548,29.1457,29.1638,102038.0
2018-11-15 13:50:00,32.06,32.14,32.06,32.12,54346.0,29.1638,29.2366,29.1638,29.2184,54346.0
2018-11-15 13:55:00,32.12,32.16,32.11,32.14,38222.0,29.2184,29.2548,29.2093,29.2366,38222.0
2018-11-15 14:00:00,32.15,32.16,32.11,32.12,46050.0,29.2457,29.2548,29.2093,29.2184,46050.0
2018-11-15 14:05:00,32.12,32.15,32.11,32.15,15850.0,29.2184,29.2457,29.2093,29.2457,15850.0
2018-11-15 14:10:00,32.14,32.15,32.12,32.15,31150.0,29.2366,29.2457,29.2184,29.2457,31150.0
2018-11-15 14:15:00,32.15,32.15,32.11,32.11,32565.0,29.2457,29.2457,29.2093,29.2093,32565.0
2018-11-15 14:20:00,32.11,32.13,32.1,32.12,90041.0,29.2093,29.2275,29.2002,29.2184,90041.0
2018-11-15 14:25:00,32.12,32.14,32.1,32.13,198543.0,29.2184,29.2366,29.2002,29.2275,198543.0
2018-11-15 14:30:00,32.13,32.18,32.13,32.17,76086.0,29.2275,29.273,29.2275,29.2639,76086.0
2018-11-15 14:35:00,32.16,32.17,32.11,32.11,28978.0,29.2548,29.2639,29.2093,29.2093,28978.0
2018-11-15 14:40:00,32.12,32.13,32.1,32.12,28516.0,29.2184,29.2275,29.2002,29.2184,28516.0
2018-11-15 14:45:00,32.12,32.14,32.11,32.13,60541.0,29.2184,29.2366,29.2093,29.2275,60541.0
2018-11-15 14:50:00,32.12,32.13,32.06,32.08,65787.0,29.2184,29.2275,29.1638,29.182,65787.0
2018-11-15 14:55:00,32.08,32.09,32.06,32.07,40956.0,29.182,29.1911,29.1638,29.1729,40956.0
2018-11-15 15:00:00,32.07,32.07,31.96,32.02,205585.0,29.1729,29.1729,29.0729,29.1275,205585.0
2018-11-15 15:05:00,32.02,32.09,32.02,32.08,91619.0,29.1275,29.1911,29.1275,29.182,91619.0
2018-11-15 15:10:00,32.09,32.14,32.08,32.14,72886.0,29.1911,29.2366,29.182,29.2366,72886.0
2018-11-15 15:15:00,32.14,32.15,32.04,32.04,126840.0,29.2366,29.2457,29.1457,29.1457,126840.0
2018-11-15 15:20:00,32.05,32.06,31.99,32.03,111808.0,29.1547,29.1638,29.1002,29.1366,111808.0
2018-11-15 15:25:00,32.03,32.08,32.03,32.04,42276.0,29.1366,29.182,29.1366,29.1457,42276.0
2018-11-15 15:30:00,32.04,32.12,32.04,32.09,59522.0,29.1457,29.2184,29.1457,29.1911,59522.0
2018-11-15 15:35:00,32.09,32.13,32.09,32.12,62508.0,29.1911,29.2275,29.1911,29.2184,62508.0
2018-11-15 15:40:00,32.12,32.12,32.07,32.09,67381.0,29.2184,29.2184,29.1729,29.1911,67381.0
2018-11-15 15:45:00,32.09,32.1,32.06,32.09,109252.0,29.1911,29.2002,29.1638,29.1911,109252.0
2018-11-15 15:50:00,32.09,32.14,32.09,32.13,69779.0,29.1911,29.2366,29.1911,29.2275,69779.0
2018-11-15 15:55:00,32.13,32.15,32.11,32.13,230068.0,29.2275,29.2457,29.2093,29.2275,230068.0
2018-11-16 09:30:00,32.06,32.06,31.99,32.02,85199.0,29.1638,29.1638,29.1002,29.1275,85199.0
2018-11-16 09:35:00,32.01,32.03,31.96,31.96,147014.0,29.1184,29.1366,29.0729,29.0729,147014.0
2018-11-16 09:40:00,31.96,32.02,31.96,32.01,73087.0,29.0729,29.1275,29.0729,29.1184,73087.0
2018-11-16 09:45:00,32.02,32.05,32.01,32.04,101723.0,29.1275,29.1547,29.1184,29.1457,101723.0
2018-11-16 09:50:00,32.04,32.06,32.02,32.05,32092.0,29.1457,29.1638,29.1275,29.1547,32092.0
2018-11-16 09:55:00,32.05,32.05,32.02,32.04,40488.0,29.1547,29.1547,29.1275,29.1457,40488.0
2018-11-16 10:00:00,32.05,32.07,32.04,32.07,17264.0,29.1547,29.1729,29.1457,29.1729,17264.0
2018-11-16 10:05:00,32.07,32.07,32.02,32.02,32723.0,29.1729,29.1729,29.1275,29.1275,32723.0
2018-11-16 10:10:00,32.02,32.08,32.02,32.08,28091.0,29.1275,29.182,29.1275,29.182,28091.0
2018-11-16 10:15:00,32.08,32.1,32.05,32.05,43202.0,29.182,29.2002,29.1547,29.1547,43202.0
2018-11-16 10:20:00,32.06,32.08,32.04,32.08,23655.0,29.1638,29.182,29.1457,29.182,23655.0
2018-11-16 10:25:00,32.09,32.13,32.07,32.13,37739.0,29.1911,29.2275,29.1729,29.2275,37739.0
2018-11-16 10:30:00,32.13,32.16,32.1,32.15,94499.0,29.2275,29.2548,29.2002,29.2457,94499.0
2018-11-16 10:35:00,32.15,32.2,32.15,32.19,57831.0,29.2457,29.2912,29.2457,29.2821,57831.0
2018-11-16 10:40:00,32.18,32.2,32.16,32.18,81931.0,29.273,29.2912,29.2548,29.273,81931.0
2018-11-16 10:45:00,32.18,32.19,32.12,32.14,128735.0,29.273,29.2821,29.2184,29.2366,128735.0
2018-11-16 10:50:00,32.14,32.14,32.11,32.13,72356.0,29.2366,29.2366,29.2093,29.2275,72356.0
2018-11-16 10:55:00,32.13,32.14,32.08,32.09,79911.0,29.2275,29.2366,29.182,29.1911,79911.0
2018-11-16 11:00:00,32.09,32.12,32.08,32.12,17675.0,29.1911,29.2184,29.182,29.2184,17675.0
2018-11-16 11:05:00,32.12,32.14,32.12,32.13,8231.0,29.2184,29.2366,29.2184,29.2275,8231.0
2018-11-16 11:10:00,32.13,32.15,32.1,32.11,54555.0,29.2275,29.2457,29.2002,29.2093,54555.0
2018-11-16 11:15:00,32.11,32.14,32.11,32.13,12125.0,29.2093,29.2366,29.2093,29.2275,12125.0
2018-11-16 11:20:00,32.13,32.13,32.1,32.13,18473.0,29.2275,29.2275,29.2002,29.2275,18473.0
2018-11-16 11:25:00,32.13,32.17,32.12,32.15,32794.0,29.2275,29.2639,29.2184,29.2457,32794.0
2018-11-16 11:30:00,32.15,32.16,32.1,32.13,32493.0,29.2457,29.2548,29.2002,29.2275,32493.0
2018-11-16 11:35:00,32.13,32.15,32.12,32.13,24764.0,29.2275,29.2457,29.2184,29.2275,24764.0
2018-11-16 11:40:00,32.13,32.14,32.1,32.11,19638.0,29.2275,29.2366,29.2002,29.2093,19638.0
2018-11-16 11:45:00,32.11,32.14,32.1,32.13,59069.0,29.2093,29.2366,29.2002,29.2275,59069.0
2018-11-16 11:50:00,32.13,32.16,32.11,32.16,80920.0,29.2275,29.2548,29.2093,29.2548,80920.0
2018-11-16 11:55:00,32.15,32.22,32.15,32.2,94605.0,29.2457,29.3094,29.2457,29.2912,94605.0
2018-11-16 12:00:00,32.2,32.22,32.18,32.2,25613.0,29.2912,29.3094,29.273,29.2912,25613.0
2018-11-16 12:05:00,32.2,32.23,32.19,32.23,67025.0,29.2912,29.3185,29.2821,29.3185,67025.0
2018-11-16 12:10:00,32.23,32.23,32.21,32.22,40231.0,29.3185,29.3185,29.3003,29.3094,40231.0
2018-11-16 12:15:00,32.22,32.22,32.18,32.21,33217.0,29.3094,29.3094,29.273,29.3003,33217.0
2018-11-16 12:20:00,32.21,32.23,32.2,32.23,20120.0,29.3003,29.3185,29.2912,29.3185,20120.0
2018-11-16 12:25:00,32.23,32.24,32.21,32.22,14854.0,29.3185,29.3276,29.3003,29.3094,14854.0
2018-11-16 12:30:00,32.22,32.29,32.19,32.29,93088.0,29.3094,29.3731,29.2821,29.3731,93088.0
2018-11-16 12:35:00,32.29,32.37,32.28,32.34,179431.0,29.3731,29.4458,29.364,29.4186,179431.0
2018-11-16 12:40:00,32.34,32.38,32.33,32.34,150057.0,29.4186,29.4549,29.4095,29.4186,150057.0
2018-11-16 12:45:00,32.34,32.41,32.34,32.34,318101.0,29.4186,29.4822,29.4186,29.4186,318101.0
2018-11-16 12:50:00,32.35,32.35,32.32,32.32,37386.0,29.4276,29.4276,29.4004,29.4004,37386.0
2018-11-16 12:55:00,32.33,32.35,32.32,32.35,40773.0,29.4095,29.4276,29.4004,29.4276,40773.0
2018-11-16 13:00:00,32.36,32.37,32.32,32.32,45161.0,29.4367,29.4458,29.4004,29.4004,45161.0
2018-11-16 13:05:00,32.32,32.33,32.27,32.29,199557.0,29.4004,29.4095,29.3549,29.3731,199557.0
2018-11-16 13:10:00,32.29,32.3,32.28,32.29,27400.0,29.3731,29.3822,29.364,29.3731,27400.0
2018-11-16 13:15:00,32.29,32.3,32.26,32.29,42607.0,29.3731,29.3822,29.3458,29.3731,42607.0
2018-11-16 13:20:00,32.28,32.28,32.25,32.27,50138.0,29.364,29.364,29.3367,29.3549,50138.0
2018-11-16 13:25:00,32.27,32.29,32.25,32.29,50202.0,29.3549,29.3731,29.3367,29.3731,50202.0
2018-11-16 13:30:00,32.29,32.31,32.28,32.3,61613.0,29.3731,29.3913,29.364,29.3822,61613.0
2018-11-16 13:35:00,32.3,32.31,32.28,32.3,28046.0,29.3822,29.3913,29.364,29.3822,28046.0
2018-11-16 13:40:00,32.3,32.32,32.25,32.27,79861.0,29.3822,29.4004,29.3367,29.3549,79861.0
2018-11-16 13:45:00,32.27,32.3,32.27,32.29,16131.0,29.3549,29.3822,29.3549,29.3731,16131.0
2018-11-16 13:50:00,32.3,32.31,32.29,32.29,16626.0,29.3822,29.3913,29.3731,29.3731,16626.0
2018-11-16 13:55:00,32.29,32.32,32.29,32.31,17607.0,29.3731,29.4004,29.3731,29.3913,17607.0
2018-11-16 14:00:00,32.3,32.34,32.3,32.34,35880.0,29.3822,29.4186,29.3822,29.4186,35880.0
2018-11-16 14:05:00,32.34,32.36,32.33,32.34,52585.0,29.4186,29.4367,29.4095,29.4186,52585.0
2018-11-16 14:10:00,32.34,32.36,32.33,32.33,17477.0,29.4186,29.4367,29.4095,29.4095,17477.0
2018-11-16 14:15:00,32.32,32.35,32.31,32.34,23194.0,29.4004,29.4276,29.3913,29.4186,23194.0
2018-11-16 14:20:00,32.34,32.35,32.32,32.33,39300.0,29.4186,29.4276,29.4004,29.4095,39300.0
2018-11-16 14:25:00,32.32,32.37,32.31,32.36,27596.0,29.4004,29.4458,29.3913,29.4367,27596.0
2018-11-16 14:30:00,32.37,32.38,32.35,32.37,22283.0,29.4458,29.4549,29.4276,29.4458,22283.0
2018-11-16 14:35:00,32.36,32.38,32.36,32.38,16162.0,29.4367,29.4549,29.4367,29.4549,16162.0
2018-11-16 14:40:00,32.37,32.38,32.35,32.36,17689.0,29.4458,29.4549,29.4276,29.4367,17689.0
2018-11-16 14:45:00,32.37,32.39,32.36,32.38,47174.0,29.4458,29.464,29.4367,29.4549,47174.0
2018-11-16 14:50:00,32.38,32.4,32.38,32.4,11307.0,29.4549,29.4731,29.4549,29.4731,11307.0
2018-11-16 14:55:00,32.4,32.4,32.38,32.38,20024.0,29.4731,29.4731,29.4549,29.4549,20024.0
2018-11-16 15:00:00,32.38,32.41,32.38,32.38,39301.0,29.4549,29.4822,29.4549,29.4549,39301.0
2018-11-16 15:05:00,32.38,32.41,32.38,32.4,65347.0,29.4549,29.4822,29.4549,29.4731,65347.0
2018-11-16 15:10:00,32.4,32.42,32.38,32.41,55032.0,29.4731,29.4913,29.4549,29.4822,55032.0
2018-11-16 15:15:00,32.41,32.44,32.41,32.44,50597.0,29.4822,29.5095,29.4822,29.5095,50597.0
2018-11-16 15:20:00,32.44,32.44,32.42,32.43,35681.0,29.5095,29.5095,29.4913,29.5004,35681.0
2018-11-16 15:25:00,32.43,32.43,32.41,32.41,42282.0,29.5004,29.5004,29.4822,29.4822,42282.0
2018-11-16 15:30:00,32.41,32.42,32.39,32.39,38863.0,29.4822,29.4913,29.464,29.464,38863.0
2018-11-16 15:35:00,32.4,32.43,32.39,32.42,54219.0,29.4731,29.5004,29.464,29.4913,54219.0
2018-11-16 15:40:00,32.43,32.43,32.4,32.41,51263.0,29.5004,29.5004,29.4731,29.4822,51263.0
2018-11-16 15:45:00,32.42,32.43,32.38,32.38,46088.0,29.4913,29.5004,29.4549,29.4549,46088.0
2018-11-16 15:50:00,32.38,32.4,32.37,32.38,48239.0,29.4549,29.4731,29.4458,29.4549,48239.0
2018-11-16 15:55:00,32.38,32.38,32.28,32.31,350285.0,29.4549,29.4549,29.364,29.3913,350285.0
2018-11-19 09:30:00,32.44,32.49,32.43,32.47,64176.0,29.5095,29.555,29.5004,29.5368,64176.0
2018-11-19 09:35:00,32.47,32.5,32.43,32.48,107908.0,29.5368,29.5641,29.5004,29.5459,107908.0
2018-11-19 09:40:00,32.48,32.49,32.46,32.48,31868.0,29.5459,29.555,29.5277,29.5459,31868.0
2018-11-19 09:45:00,32.47,32.49,32.44,32.45,55684.0,29.5368,29.555,29.5095,29.5186,55684.0
2018-11-19 09:50:00,32.45,32.46,32.4,32.41,108775.0,29.5186,29.5277,29.4731,29.4822,108775.0
2018-11-19 09:55:00,32.41,32.44,32.4,32.44,41253.0,29.4822,29.5095,29.4731,29.5095,41253.0
2018-11-19 10:00:00,32.44,32.44,32.4,32.41,38170.0,29.5095,29.5095,29.4731,29.4822,38170.0
2018-11-19 10:05:00,32.4,32.4,32.36,32.38,105182.0,29.4731,29.4731,29.4367,29.4549,105182.0
2018-11-19 10:10:00,32.37,32.41,32.36,32.41,35400.0,29.4458,29.4822,29.4367,29.4822,35400.0
2018-11-19 10:15:00,32.41,32.46,32.39,32.45,94408.0,29.4822,29.5277,29.464,29.5186,94408.0
2018-11-19 10:20:00,32.45,32.48,32.44,32.45,73741.0,29.5186,29.5459,29.5095,29.5186,73741.0
2018-11-19 10:25:00,32.46,32.48,32.45,32.47,47500.0,29.5277,29.5459,29.5186,29.5368,47500.0
2018-11-19 10:30:00,32.46,32.49,32.42,32.43,50632.0,29.5277,29.555,29.4913,29.5004,50632.0
2018-11-19 10:35:00,32.44,32.47,32.43,32.47,18891.0,29.5095,29.5368,29.5004,29.5368,18891.0
2018-11-19 10:40:00,32.47,32.49,32.46,32.48,27604.0,29.5368,29.555,29.5277,29.5459,27604.0
2018-11-19 10:45:00,32.49,32.51,32.47,32.51,54297.0,29.555,29.5732,29.5368,29.5732,54297.0
2018-11-19 10:50:00,32.52,32.55,32.51,32.52,37214.0,29.5823,29.6096,29.5732,29.5823,37214.0
2018-11-19 10:55:00,32.53,32.53,32.5,32.51,24428.0,29.5914,29.5914,29.5641,29.5732,24428.0
2018-11-19 11:00:00,32.51,32.53,32.47,32.48,28533.0,29.5732,29.5914,29.5368,29.5459,28533.0
2018-11-19 11:05:00,32.48,32.52,32.48,32.49,24020.0,29.5459,29.5823,29.5459,29.555,24020.0
2018-11-19 11:10:00,32.49,32.49,32.44,32.45,29660.0,29.555,29.555,29.5095,29.5186,29660.0
2018-11-19 11:15:00,32.45,32.47,32.44,32.47,61984.0,29.5186,29.5368,29.5095,29.5368,61984.0
2018-11-19 11:20:00,32.47,32.49,32.45,32.46,19995.0,29.5368,29.555,29.5186,29.5277,19995.0
2018-11-19 11:25:00,32.45,32.46,32.44,32.45,45863.0,29.5186,29.5277,29.5095,29.5186,45863.0
2018-11-19 11:30:00,32.45,32.46,32.43,32.44,33074.0,29.5186,29.5277,29.5004,29.5095,33074.0
2018-11-19 11:35:00,32.44,32.44,32.4,32.4,113572.0,29.5095,29.5095,29.4731,29.4731,113572.0
2018-11-19 11:40:00,32.4,32.41,32.38,32.4,62762.0,29.4731,29.4822,29.4549,29.4731,62762.0
2018-11-19 11:45:00,32.4,32.41,32.37,32.38,66128.0,29.4731,29.4822,29.4458,29.4549,66128.0
2018-11-19 11:50:00,32.38,32.39,32.33,32.34,43876.0,29.4549,29.464,29.4095,29.4186,43876.0
2018-11-19 11:55:00,32.34,32.37,32.34,32.37,35519.0,29.4186,29.4458,29.4186,29.4458,35519.0
2018-11-19 12:00:00,32.37,32.38,32.34,32.34,34324.0,29.4458,29.4549,29.4186,29.4186,34324.0
2018-11-19 12:05:00,32.34,32.35,32.32,32.34,15400.0,29.4186,29.4276,29.4004,29.4186,15400.0
2018-11-19 12:10:00,32.35,32.4,32.35,32.36,38689.0,29.4276,29.4731,29.4276,29.4367,38689.0
2018-11-19 12:15:00,32.36,32.39,32.35,32.38,34170.0,29.4367,29.464,29.4276,29.4549,34170.0
2018-11-19 12:20:00,32.38,32.41,32.37,32.39,19333.0,29.4549,29.4822,29.4458,29.464,19333.0
2018-11-19 12:25:00,32.38,32.41,32.36,32.41,20858.0,29.4549,29.4822,29.4367,29.4822,20858.0
2018-11-19 12:30:00,32.4,32.4,32.35,32.36,33843.0,29.4731,29.4731,29.4276,29.4367,33843.0
2018-11-19 12:35:00,32.36,32.43,32.35,32.43,33754.0,29.4367,29.5004,29.4276,29.5004,33754.0
2018-11-19 12:40:00,32.43,32.46,32.43,32.45,94465.0,29.5004,29.5277,29.5004,29.5186,94465.0
2018-11-19 12:45:00,32.45,32.45,32.42,32.44,16603.0,29.5186,29.5186,29.4913,29.5095,16603.0
2018-11-19 12:50:00,32.44,32.48,32.41,32.45,26658.0,29.5095,29.5459,29.4822,29.5186,26658.0
2018-11-19 12:55:00,32.45,32.47,32.43,32.45,15350.0,29.5186,29.5368,29.5004,29.5186,15350.0
2018-11-19 13:00:00,32.45,32.46,32.41,32.43,26120.0,29.5186,29.5277,29.4822,29.5004,26120.0
2018-11-19 13:05:00,32.44,32.45,32.4,32.4,25324.0,29.5095,29.5186,29.4731,29.4731,25324.0
2018-11-19 13:10:00,32.4,32.44,32.4,32.44,37566.0,29.4731,29.5095,29.4731,29.5095,37566.0
2018-11-19 13:15:00,32.44,32.45,32.41,32.45,39015.0,29.5095,29.5186,29.4822,29.5186,39015.0
2018-11-19 13:20:00,32.45,32.46,32.43,32.44,37750.0,29.5186,29.5277,29.5004,29.5095,37750.0
2018-11-19 13:25:00,32.43,32.44,32.42,32.42,22968.0,29.5004,29.5095,29.4913,29.4913,22968.0
2018-11-19 13:30:00,32.43,32.45,32.38,32.39,77263.0,29.5004,29.5186,29.4549,29.464,77263.0
2018-11-19 13:35:00,32.39,32.47,32.38,32.47,62855.0,29.464,29.5368,29.4549,29.5368,62855.0
2018-11-19 13:40:00,32.46,32.47,32.44,32.46,16311.0,29.5277,29.5368,29.5095,29.5277,16311.0
2018-11-19 13:45:00,32.46,32.47,32.43,32.43,45903.0,29.5277,29.5368,29.5004,29.5004,45903.0
2018-11-19 13:50:00,32.43,32.44,32.4,32.41,43240.0,29.5004,29.5095,29.4731,29.4822,43240.0
2018-11-19 13:55:00,32.42,32.43,32.39,32.4,18552.0,29.4913,29.5004,29.464,29.4731,18552.0
2018-11-19 14:00:00,32.4,32.4,32.34,32.35,86042.0,29.4731,29.4731,29.4186,29.4276,86042.0
2018-11-19 14:05:00,32.34,32.39,32.34,32.38,80991.0,29.4186,29.464,29.4186,29.4549,80991.0
2018-11-19 14:10:00,32.37,32.37,32.35,32.36,27540.0,29.4458,29.4458,29.4276,29.4367,27540.0
2018-11-19 14:15:00,32.36,32.4,32.34,32.38,51250.0,29.4367,29.4731,29.4186,29.4549,51250.0
2018-11-19 14:20:00,32.38,32.39,32.36,32.38,33194.0,29.4549,29.464,29.4367,29.4549,33194.0
2018-11-19 14:25:00,32.38,32.41,32.38,32.4,41846.0,29.4549,29.4822,29.4549,29.4731,41846.0
2018-11-19 14:30:00,32.4,32.4,32.36,32.39,31571.0,29.4731,29.4731,29.4367,29.464,31571.0
2018-11-19 14:35:00,32.39,32.42,32.36,32.42,35316.0,29.464,29.4913,29.4367,29.4913,35316.0
2018-11-19 14:40:00,32.42,32.45,32.41,32.42,63325.0,29.4913,29.5186,29.4822,29.4913,63325.0
2018-11-19 14:45:00,32.42,32.45,32.41,32.44,31311.0,29.4913,29.5186,29.4822,29.5095,31311.0
2018-11-19 14:50:00,32.44,32.46,32.43,32.45,31861.0,29.5095,29.5277,29.5004,29.5186,31861.0
2018-11-19 14:55:00,32.45,32.46,32.44,32.45,40490.0,29.5186,29.5277,29.5095,29.5186,40490.0
2018-11-19 15:00:00,32.44,32.44,32.41,32.44,76627.0,29.5095,29.5095,29.4822,29.5095,76627.0
2018-11-19 15:05:00,32.43,32.46,32.43,32.43,64453.0,29.5004,29.5277,29.5004,29.5004,64453.0
2018-11-19 15:10:00,32.43,32.47,32.42,32.45,29274.0,29.5004,29.5368,29.4913,29.5186,29274.0
2018-11-19 15:15:00,32.45,32.46,32.42,32.44,51934.0,29.5186,29.5277,29.4913,29.5095,51934.0
2018-11-19 15:20:00,32.44,32.46,32.42,32.43,25363.0,29.5095,29.5277,29.4913,29.5004,25363.0
2018-11-19 15:25:00,32.43,32.44,32.4,32.43,43835.0,29.5004,29.5095,29.4731,29.5004,43835.0
2018-11-19 15:30:00,32.43,32.44,32.4,32.4,36845.0,29.5004,29.5095,29.4731,29.4731,36845.0
2018-11-19 15:35:00,32.4,32.41,32.37,32.38,30811.0,29.4731,29.4822,29.4458,29.4549,30811.0
2018-11-19 15:40:00,32.37,32.38,32.35,32.38,29251.0,29.4458,29.4549,29.4276,29.4549,29251.0
2018-11-19 15:45:00,32.37,32.38,32.35,32.38,54167.0,29.4458,29.4549,29.4276,29.4549,54167.0
2018-11-19 15:50:00,32.38,32.38,32.33,32.35,115708.0,29.4549,29.4549,29.4095,29.4276,115708.0
2018-11-19 15:55:00,32.36,32.4,32.35,32.38,161892.0,29.4367,29.4731,29.4276,29.4549,161892.0
2018-11-20 09:30:00,32.02,32.1,31.96,32.05,146170.0,29.1275,29.2002,29.0729,29.1547,146170.0
2018-11-20 09:35:00,32.04,32.06,32.01,32.05,94717.0,29.1457,29.1638,29.1184,29.1547,94717.0
2018-11-20 09:40:00,32.04,32.06,32.01,32.04,104316.0,29.1457,29.1638,29.1184,29.1457,104316.0
2018-11-20 09:45:00,32.04,32.04,31.98,31.99,77541.0,29.1457,29.1457,29.0911,29.1002,77541.0
2018-11-20 09:50:00,31.98,31.99,31.89,31.93,112877.0,29.0911,29.1002,29.0092,29.0456,112877.0
2018-11-20 09:55:00,31.92,31.93,31.88,31.92,93680.0,29.0365,29.0456,29.0001,29.0365,93680.0
2018-11-20 10:00:00,31.91,31.95,31.87,31.89,132995.0,29.0274,29.0638,28.991,29.0092,132995.0
2018-11-20 10:05:00,31.88,31.88,31.81,31.83,69036.0,29.0001,29.0001,28.9364,28.9546,69036.0
2018-11-20 10:10:00,31.83,31.83,31.79,31.8,70977.0,28.9546,28.9546,28.9182,28.9273,70977.0
2018-11-20 10:15:00,31.8,31.8,31.76,31.8,187769.0,28.9273,28.9273,28.8909,28.9273,187769.0
2018-11-20 10:20:00,31.81,31.87,31.8,31.86,116680.0,28.9364,28.991,28.9273,28.9819,116680.0
2018-11-20 10:25:00,31.86,31.88,31.84,31.85,82218.0,28.9819,29.0001,28.9637,28.9728,82218.0
2018-11-20 10:30:00,31.85,31.88,31.82,31.85,99956.0,28.9728,29.0001,28.9455,28.9728,99956.0
2018-11-20 10:35:00,31.85,31.93,31.84,31.92,69791.0,28.9728,29.0456,28.9637,29.0365,69791.0
2018-11-20 10:40:00,31.92,31.94,31.9,31.92,122904.0,29.0365,29.0547,29.0183,29.0365,122904.0
2018-11-20 10:45:00,31.92,31.93,31.87,31.92,57885.0,29.0365,29.0456,28.991,29.0365,57885.0
2018-11-20 10:50:00,31.91,31.98,31.89,31.97,44775.0,29.0274,29.0911,29.0092,29.082,44775.0
2018-11-20 10:55:00,31.96,31.99,31.94,31.96,28186.0,29.0729,29.1002,29.0547,29.0729,28186.0
2018-11-20 11:00:00,31.96,31.98,31.93,31.94,109190.0,29.0729,29.0911,29.0456,29.0547,109190.0
2018-11-20 11:05:00,31.94,31.99,31.93,31.98,16758.0,29.0547,29.1002,29.0456,29.0911,16758.0
2018-11-20 11:10:00,31.98,32.01,31.96,31.96,24077.0,29.0911,29.1184,29.0729,29.0729,24077.0
2018-11-20 11:15:00,31.96,31.96,31.92,31.93,50661.0,29.0729,29.0729,29.0365,29.0456,50661.0
2018-11-20 11:20:00,31.93,31.95,31.91,31.91,33777.0,29.0456,29.0638,29.0274,29.0274,33777.0
2018-11-20 11:25:00,31.92,31.93,31.88,31.89,65949.0,29.0365,29.0456,29.0001,29.0092,65949.0
2018-11-20 11:30:00,31.9,31.91,31.85,31.86,37058.0,29.0183,29.0274,28.9728,28.9819,37058.0
2018-11-20 11:35:00,31.87,31.96,31.87,31.96,51370.0,28.991,29.0729,28.991,29.0729,51370.0
2018-11-20 11:40:00,31.96,32.0,31.95,32.0,33003.0,29.0729,29.1093,29.0638,29.1093,33003.0
2018-11-20 11:45:00,32.0,32.02,32.0,32.01,26527.0,29.1093,29.1275,29.1093,29.1184,26527.0
2018-11-20 11:50:00,32.01,32.02,31.98,32.01,23763.0,29.1184,29.1275,29.0911,29.1184,23763.0
2018-11-20 11:55:00,32.0,32.04,31.99,32.02,50667.0,29.1093,29.1457,29.1002,29.1275,50667.0
2018-11-20 12:00:00,32.02,32.07,32.0,32.07,44582.0,29.1275,29.1729,29.1093,29.1729,44582.0
2018-11-20 12:05:00,32.07,32.07,32.02,32.02,36792.0,29.1729,29.1729,29.1275,29.1275,36792.0
2018-11-20 12:10:00,32.02,32.03,32.0,32.01,29380.0,29.1275,29.1366,29.1093,29.1184,29380.0
2018-11-20 12:15:00,32.01,32.02,31.98,32.01,25429.0,29.1184,29.1275,29.0911,29.1184,25429.0
2018-11-20 12:20:00,32.0,32.02,31.97,32.0,22800.0,29.1093,29.1275,29.082,29.1093,22800.0
2018-11-20 12:25:00,32.0,32.06,32.0,32.05,22152.0,29.1093,29.1638,29.1093,29.1547,22152.0
2018-11-20 12:30:00,32.05,32.07,32.03,32.03,36835.0,29.1547,29.1729,29.1366,29.1366,36835.0
2018-11-20 12:35:00,32.03,32.05,32.01,32.01,27791.0,29.1366,29.1547,29.1184,29.1184,27791.0
2018-11-20 12:40:00,32.01,32.03,31.99,31.99,11317.0,29.1184,29.1366,29.1002,29.1002,11317.0
2018-11-20 12:45:00,31.99,31.99,31.96,31.99,23046.0,29.1002,29.1002,29.0729,29.1002,23046.0
2018-11-20 12:50:00,31.98,32.0,31.97,31.99,17850.0,29.0911,29.1093,29.082,29.1002,17850.0
2018-11-20 12:55:00,31.99,31.99,31.95,31.96,33623.0,29.1002,29.1002,29.0638,29.0729,33623.0
2018-11-20 13:00:00,31.96,31.98,31.95,31.96,26065.0,29.0729,29.0911,29.0638,29.0729,26065.0
2018-11-20 13:05:00,31.96,31.99,31.95,31.99,62790.0,29.0729,29.1002,29.0638,29.1002,62790.0
2018-11-20 13:10:00,31.99,31.99,31.94,31.96,58860.0,29.1002,29.1002,29.0547,29.0729,58860.0
2018-11-20 13:15:00,31.96,31.97,31.91,31.92,24921.0,29.0729,29.082,29.0274,29.0365,24921.0
2018-11-20 13:20:00,31.92,31.92,31.88,31.89,50547.0,29.0365,29.0365,29.0001,29.0092,50547.0
2018-11-20 13:25:00,31.89,31.93,31.88,31.92,53871.0,29.0092,29.0456,29.0001,29.0365,53871.0
2018-11-20 13:30:00,31.92,31.94,31.9,31.94,20941.0,29.0365,29.0547,29.0183,29.0547,20941.0
2018-11-20 13:35:00,31.94,31.94,31.9,31.92,44480.0,29.0547,29.0547,29.0183,29.0365,44480.0
2018-11-20 13:40:00,31.91,31.97,31.91,31.95,52783.0,29.0274,29.082,29.0274,29.0638,52783.0
2018-11-20 13:45:00,31.95,31.96,31.92,31.93,23092.0,29.0638,29.0729,29.0365,29.0456,23092.0
2018-11-20 13:50:00,31.93,31.93,31.9,31.9,74910.0,29.0456,29.0456,29.0183,29.0183,74910.0
2018-11-20 13:55:00,31.91,31.91,31.87,31.88,33942.0,29.0274,29.0274,28.991,29.0001,33942.0
2018-11-20 14:00:00,31.87,31.88,31.85,31.86,56653.0,28.991,29.0001,28.9728,28.9819,56653.0
2018-11-20 14:05:00,31.87,31.87,31.83,31.84,105822.0,28.991,28.991,28.9546,28.9637,105822.0
2018-11-20 14:10:00,31.85,31.9,31.84,31.9,35175.0,28.9728,29.0183,28.9637,29.0183,35175.0
2018-11-20 14:15:00,31.9,31.91,31.89,31.9,18159.0,29.0183,29.0274,29.0092,29.0183,18159.0
2018-11-20 14:20:00,31.89,31.89,31.86,31.88,26298.0,29.0092,29.0092,28.9819,29.0001,26298.0
2018-11-20 14:25:00,31.88,31.89,31.84,31.85,65364.0,29.0001,29.0092,28.9637,28.9728,65364.0
2018-11-20 14:30:00,31.86,31.93,31.85,31.93,64060.0,28.9819,29.0456,28.9728,29.0456,64060.0
2018-11-20 14:35:00,31.92,31.94,31.9,31.9,67774.0,29.0365,29.0547,29.0183,29.0183,67774.0
2018-11-20 14:40:00,31.9,31.91,31.85,31.86,59622.0,29.0183,29.0274,28.9728,28.9819,59622.0
2018-11-20 14:45:00,31.86,31.88,31.84,31.86,58900.0,28.9819,29.0001,28.9637,28.9819,58900.0
2018-11-20 14:50:00,31.86,31.89,31.85,31.86,39094.0,28.9819,29.0092,28.9728,28.9819,39094.0
2018-11-20 14:55:00,31.86,31.87,31.84,31.85,47681.0,28.9819,28.991,28.9637,28.9728,47681.0
2018-11-20 15:00:00,31.85,31.9,31.82,31.83,58912.0,28.9728,29.0183,28.9455,28.9546,58912.0
2018-11-20 15:05:00,31.83,31.85,31.81,31.85,61186.0,28.9546,28.9728,28.9364,28.9728,61186.0
2018-11-20 15:10:00,31.85,31.87,31.83,31.84,35332.0,28.9728,28.991,28.9546,28.9637,35332.0
2018-11-20 15:15:00,31.84,31.9,31.83,31.88,52537.0,28.9637,29.0183,28.9546,29.0001,52537.0
2018-11-20 15:20:00,31.88,31.91,31.87,31.89,34882.0,29.0001,29.0274,28.991,29.0092,34882.0
2018-11-20 15:25:00,31.88,31.93,31.86,31.9,46454.0,29.0001,29.0456,28.9819,29.0183,46454.0
2018-11-20 15:30:00,31.9,31.9,31.86,31.89,50980.0,29.0183,29.0183,28.9819,29.0092,50980.0
2018-11-20 15:35:00,31.89,31.91,31.88,31.91,110669.0,29.0092,29.0274,29.0001,29.0274,110669.0
2018-11-20 15:40:00,31.91,31.91,31.86,31.87,124242.0,29.0274,29.0274,28.9819,28.991,124242.0
2018-11-20 15:45:00,31.86,31.89,31.85,31.86,137407.0,28.9819,29.0092,28.9728,28.9819,137407.0
2018-11-20 15:50:00,31.86,31.88,31.82,31.84,185621.0,28.9819,29.0001,28.9455,28.9637,185621.0
2018-11-20 15:55:00,31.84,31.87,31.81,31.83,638955.0,28.9637,28.991,28.9364,28.9546,638955.0
2018-11-21 09:30:00,32.14,32.19,32.11,32.15,193990.0,29.2366,29.2821,29.2093,29.2457,193990.0
2018-11-21 09:35:00,32.15,32.16,32.1,32.13,151768.0,29.2457,29.2548,29.2002,29.2275,151768.0
2018-11-21 09:40:00,32.13,32.15,32.1,32.15,80961.0,29.2275,29.2457,29.2002,29.2457,80961.0
2018-11-21 09:45:00,32.15,32.2,32.14,32.18,94509.0,29.2457,29.2912,29.2366,29.273,94509.0
2018-11-21 09:50:00,32.18,32.18,32.13,32.16,138352.0,29.273,29.273,29.2275,29.2548,138352.0
2018-11-21 09:55:00,32.16,32.19,32.16,32.18,32525.0,29.2548,29.2821,29.2548,29.273,32525.0
2018-11-21 10:00:00,32.19,32.25,32.19,32.21,66273.0,29.2821,29.3367,29.2821,29.3003,66273.0
2018-11-21 10:05:00,32.22,32.23,32.15,32.16,91436.0,29.3094,29.3185,29.2457,29.2548,91436.0
2018-11-21 10:10:00,32.16,32.18,32.13,32.16,74787.0,29.2548,29.273,29.2275,29.2548,74787.0
2018-11-21 10:15:00,32.16,32.19,32.15,32.19,124066.0,29.2548,29.2821,29.2457,29.2821,124066.0
2018-11-21 10:20:00,32.19,32.19,32.15,32.18,112912.0,29.2821,29.2821,29.2457,29.273,112912.0
2018-11-21 10:25:00,32.18,32.2,32.18,32.2,66237.0,29.273,29.2912,29.273,29.2912,66237.0
2018-11-21 10:30:00,32.2,32.23,32.17,32.21,73088.0,29.2912,29.3185,29.2639,29.3003,73088.0
2018-11-21 10:35:00,32.2,32.23,32.19,32.2,40301.0,29.2912,29.3185,29.2821,29.2912,40301.0
2018-11-21 10:40:00,32.2,32.22,32.19,32.2,23420.0,29.2912,29.3094,29.2821,29.2912,23420.0
2018-11-21 10:45:00,32.19,32.22,32.17,32.22,31484.0,29.2821,29.3094,29.2639,29.3094,31484.0
2018-11-21 10:50:00,32.22,32.23,32.2,32.23,30448.0,29.3094,29.3185,29.2912,29.3185,30448.0
2018-11-21 10:55:00,32.23,32.24,32.21,32.22,53961.0,29.3185,29.3276,29.3003,29.3094,53961.0
2018-11-21 11:00:00,32.23,32.25,32.2,32.25,26212.0,29.3185,29.3367,29.2912,29.3367,26212.0
2018-11-21 11:05:00,32.25,32.26,32.25,32.26,18546.0,29.3367,29.3458,29.3367,29.3458,18546.0
2018-11-21 11:10:00,32.26,32.31,32.26,32.3,80068.0,29.3458,29.3913,29.3458,29.3822,80068.0
2018-11-21 11:15:00,32.3,32.32,32.28,32.32,24978.0,29.3822,29.4004,29.364,29.4004,24978.0
2018-11-21 11:20:00,32.32,32.33,32.31,32.31,29265.0,29.4004,29.4095,29.3913,29.3913,29265.0
2018-11-21 11:25:00,32.32,32.33,32.28,32.3,27869.0,29.4004,29.4095,29.364,29.3822,27869.0
2018-11-21 11:30:00,32.31,32.33,32.3,32.32,15888.0,29.3913,29.4095,29.3822,29.4004,15888.0
2018-11-21 11:35:00,32.32,32.32,32.31,32.31,13019.0,29.4004,29.4004,29.3913,29.3913,13019.0
2018-11-21 11:40:00,32.31,32.32,32.3,32.3,20058.0,29.3913,29.4004,29.3822,29.3822,20058.0
2018-11-21 11:45:00,32.3,32.32,32.29,32.32,30191.0,29.3822,29.4004,29.3731,29.4004,30191.0
2018-11-21 11:50:00,32.32,32.32,32.29,32.3,22822.0,29.4004,29.4004,29.3731,29.3822,22822.0
2018-11-21 11:55:00,32.3,32.31,32.26,32.27,48805.0,29.3822,29.3913,29.3458,29.3549,48805.0
2018-11-21 12:00:00,32.27,32.29,32.23,32.23,30020.0,29.3549,29.3731,29.3185,29.3185,30020.0
2018-11-21 12:05:00,32.23,32.24,32.21,32.21,67525.0,29.3185,29.3276,29.3003,29.3003,67525.0
2018-11-21 12:10:00,32.2,32.21,32.18,32.21,38692.0,29.2912,29.3003,29.273,29.3003,38692.0
2018-11-21 12:15:00,32.21,32.22,32.18,32.2,36420.0,29.3003,29.3094,29.273,29.2912,36420.0
2018-11-21 12:20:00,32.2,32.22,32.18,32.19,22414.0,29.2912,29.3094,29.273,29.2821,22414.0
2018-11-21 12:25:00,32.2,32.22,32.19,32.22,22514.0,29.2912,29.3094,29.2821,29.3094,22514.0
2018-11-21 12:30:00,32.21,32.22,32.19,32.2,7229.0,29.3003,29.3094,29.2821,29.2912,7229.0
2018-11-21 12:35:00,32.2,32.21,32.19,32.21,6250.0,29.2912,29.3003,29.2821,29.3003,6250.0
2018-11-21 12:40:00,32.21,32.24,32.21,32.23,7900.0,29.3003,29.3276,29.3003,29.3185,7900.0
2018-11-21 12:45:00,32.23,32.24,32.23,32.23,3600.0,29.3185,29.3276,29.3185,29.3185,3600.0
2018-11-21 12:50:00,32.24,32.25,32.23,32.25,12151.0,29.3276,29.3367,29.3185,29.3367,12151.0
2018-11-21 12:55:00,32.25,32.25,32.23,32.25,9514.0,29.3367,29.3367,29.3185,29.3367,9514.0
2018-11-21 13:00:00,32.25,32.25,32.24,32.25,4406.0,29.3367,29.3367,29.3276,29.3367,4406.0
2018-11-21 13:05:00,32.25,32.26,32.24,32.24,9955.0,29.3367,29.3458,29.3276,29.3276,9955.0
2018-11-21 13:10:00,32.24,32.25,32.23,32.24,11424.0,29.3276,29.3367,29.3185,29.3276,11424.0
2018-11-21 13:15:00,32.25,32.25,32.22,32.23,12055.0,29.3367,29.3367,29.3094,29.3185,12055.0
2018-11-21 13:20:00,32.23,32.24,32.2,32.22,21897.0,29.3185,29.3276,29.2912,29.3094,21897.0
2018-11-21 13:25:00,32.22,32.23,32.21,32.23,16662.0,29.3094,29.3185,29.3003,29.3185,16662.0
2018-11-21 13:30:00,32.23,32.25,32.22,32.24,7769.0,29.3185,29.3367,29.3094,29.3276,7769.0
2018-11-21 13:35:00,32.23,32.25,32.23,32.25,10803.0,29.3185,29.3367,29.3185,29.3367,10803.0
2018-11-21 13:40:00,32.25,32.27,32.25,32.26,35182.0,29.3367,29.3549,29.3367,29.3458,35182.0
2018-11-21 13:45:00,32.26,32.26,32.23,32.24,11656.0,29.3458,29.3458,29.3185,29.3276,11656.0
2018-11-21 13:50:00,32.25,32.25,32.23,32.23,3175.0,29.3367,29.3367,29.3185,29.3185,3175.0
2018-11-21 13:55:00,32.23,32.27,32.23,32.27,50785.0,29.3185,29.3549,29.3185,29.3549,50785.0
2018-11-21 14:00:00,32.27,32.27,32.25,32.26,21949.0,29.3549,29.3549,29.3367,29.3458,21949.0
2018-11-21 14:05:00,32.26,32.27,32.26,32.26,15867.0,29.3458,29.3549,29.3458,29.3458,15867.0
2018-11-21 14:10:00,32.26,32.28,32.26,32.27,17795.0,29.3458,29.364,29.3458,29.3549,17795.0
2018-11-21 14:15:00,32.27,32.29,32.27,32.29,13837.0,29.3549,29.3731,29.3549,29.3731,13837.0
2018-11-21 14:20:00,32.28,32.29,32.27,32.29,26786.0,29.364,29.3731,29.3549,29.3731,26786.0
2018-11-21 14:25:00,32.29,32.3,32.28,32.29,37098.0,29.3731,29.3822,29.364,29.3731,37098.0
2018-11-21 14:30:00,32.3,32.3,32.27,32.27,19754.0,29.3822,29.3822,29.3549,29.3549,19754.0
2018-11-21 14:35:00,32.26,32.28,32.26,32.28,11000.0,29.3458,29.364,29.3458,29.364,11000.0
2018-11-21 14:40:00,32.27,32.29,32.26,32.27,14300.0,29.3549,29.3731,29.3458,29.3549,14300.0
2018-11-21 14:45:00,32.27,32.28,32.26,32.27,6501.0,29.3549,29.364,29.3458,29.3549,6501.0
2018-11-21 14:50:00,32.27,32.27,32.26,32.27,2441.0,29.3549,29.3549,29.3458,29.3549,2441.0
2018-11-21 14:55:00,32.27,32.27,32.26,32.26,4945.0,29.3549,29.3549,29.3458,29.3458,4945.0
2018-11-21 15:00:00,32.26,32.28,32.26,32.26,7757.0,29.3458,29.364,29.3458,29.3458,7757.0
2018-11-21 15:05:00,32.26,32.28,32.26,32.27,42374.0,29.3458,29.364,29.3458,29.3549,42374.0
2018-11-21 15:10:00,32.27,32.28,32.22,32.23,44896.0,29.3549,29.364,29.3094,29.3185,44896.0
2018-11-21 15:15:00,32.22,32.25,32.22,32.23,13355.0,29.3094,29.3367,29.3094,29.3185,13355.0
2018-11-21 15:20:00,32.22,32.23,32.2,32.2,17624.0,29.3094,29.3185,29.2912,29.2912,17624.0
2018-11-21 15:25:00,32.21,32.22,32.19,32.2,25001.0,29.3003,29.3094,29.2821,29.2912,25001.0
2018-11-21 15:30:00,32.2,32.2,32.15,32.18,48301.0,29.2912,29.2912,29.2457,29.273,48301.0
2018-11-21 15:35:00,32.18,32.19,32.17,32.19,26681.0,29.273,29.2821,29.2639,29.2821,26681.0
2018-11-21 15:40:00,32.18,32.18,32.16,32.16,24125.0,29.273,29.273,29.2548,29.2548,24125.0
2018-11-21 15:45:00,32.17,32.2,32.17,32.19,42528.0,29.2639,29.2912,29.2639,29.2821,42528.0
2018-11-21 15:50:00,32.19,32.2,32.18,32.2,62124.0,29.2821,29.2912,29.273,29.2912,62124.0
2018-11-21 15:55:00,32.2,32.25,32.19,32.23,294403.0,29.2912,29.3367,29.2821,29.3185,294403.0
2018-11-23 09:30:00,32.13,32.18,32.11,32.15,79656.0,29.2275,29.273,29.2093,29.2457,79656.0
2018-11-23 09:35:00,32.16,32.2,32.15,32.19,82053.0,29.2548,29.2912,29.2457,29.2821,82053.0
2018-11-23 09:40:00,32.19,32.21,32.17,32.2,58255.0,29.2821,29.3003,29.2639,29.2912,58255.0
2018-11-23 09:45:00,32.2,32.22,32.17,32.18,93006.0,29.2912,29.3094,29.2639,29.273,93006.0
2018-11-23 09:50:00,32.18,32.18,32.15,32.16,67892.0,29.273,29.273,29.2457,29.2548,67892.0
2018-11-23 09:55:00,32.16,32.21,32.16,32.16,58362.0,29.2548,29.3003,29.2548,29.2548,58362.0
2018-11-23 10:00:00,32.16,32.17,32.14,32.17,69291.0,29.2548,29.2639,29.2366,29.2639,69291.0
2018-11-23 10:05:00,32.16,32.18,32.14,32.17,38091.0,29.2548,29.273,29.2366,29.2639,38091.0
2018-11-23 10:10:00,32.18,32.2,32.14,32.18,43504.0,29.273,29.2912,29.2366,29.273,43504.0
2018-11-23 10:15:00,32.17,32.18,32.16,32.18,31357.0,29.2639,29.273,29.2548,29.273,31357.0
2018-11-23 10:20:00,32.18,32.19,32.14,32.15,44295.0,29.273,29.2821,29.2366,29.2457,44295.0
2018-11-23 10:25:00,32.16,32.17,32.14,32.16,65039.0,29.2548,29.2639,29.2366,29.2548,65039.0
2018-11-23 10:30:00,32.16,32.21,32.15,32.2,65592.0,29.2548,29.3003,29.2457,29.2912,65592.0
2018-11-23 10:35:00,32.2,32.21,32.19,32.2,64186.0,29.2912,29.3003,29.2821,29.2912,64186.0
2018-11-23 10:40:00,32.2,32.2,32.17,32.17,30590.0,29.2912,29.2912,29.2639,29.2639,30590.0
2018-11-23 10:45:00,32.17,32.19,32.16,32.19,34323.0,29.2639,29.2821,29.2548,29.2821,34323.0
2018-11-23 10:50:00,32.18,32.23,32.18,32.23,36345.0,29.273,29.3185,29.273,29.3185,36345.0
2018-11-23 10:55:00,32.22,32.23,32.19,32.19,15178.0,29.3094,29.3185,29.2821,29.2821,15178.0
2018-11-23 11:00:00,32.2,32.23,32.2,32.21,32997.0,29.2912,29.3185,29.2912,29.3003,32997.0
2018-11-23 11:05:00,32.22,32.24,32.21,32.21,21516.0,29.3094,29.3276,29.3003,29.3003,21516.0
2018-11-23 11:10:00,32.21,32.23,32.2,32.23,30077.0,29.3003,29.3185,29.2912,29.3185,30077.0
2018-11-23 11:15:00,32.23,32.26,32.22,32.24,22195.0,29.3185,29.3458,29.3094,29.3276,22195.0
2018-11-23 11:20:00,32.25,32.26,32.21,32.22,14698.0,29.3367,29.3458,29.3003,29.3094,14698.0
2018-11-23 11:25:00,32.22,32.22,32.2,32.2,34190.0,29.3094,29.3094,29.2912,29.2912,34190.0
2018-11-23 11:30:00,32.2,32.21,32.19,32.21,19980.0,29.2912,29.3003,29.2821,29.3003,19980.0
2018-11-23 11:35:00,32.2,32.21,32.15,32.16,88466.0,29.2912,29.3003,29.2457,29.2548,88466.0
2018-11-23 11:40:00,32.16,32.18,32.15,32.18,62678.0,29.2548,29.273,29.2457,29.273,62678.0
2018-11-23 11:45:00,32.18,32.19,32.18,32.18,16500.0,29.273,29.2821,29.273,29.273,16500.0
2018-11-23 11:50:00,32.18,32.19,32.16,32.18,30421.0,29.273,29.2821,29.2548,29.273,30421.0
2018-11-23 11:55:00,32.17,32.18,32.13,32.14,31855.0,29.2639,29.273,29.2275,29.2366,31855.0
2018-11-23 12:00:00,32.14,32.16,32.13,32.13,21601.0,29.2366,29.2548,29.2275,29.2275,21601.0
2018-11-23 12:05:00,32.13,32.15,32.13,32.13,10500.0,29.2275,29.2457,29.2275,29.2275,10500.0
2018-11-23 12:10:00,32.13,32.15,32.12,32.15,46874.0,29.2275,29.2457,29.2184,29.2457,46874.0
2018-11-23 12:15:00,32.15,32.17,32.14,32.16,15050.0,29.2457,29.2639,29.2366,29.2548,15050.0
2018-11-23 12:20:00,32.15,32.16,32.15,32.16,14664.0,29.2457,29.2548,29.2457,29.2548,14664.0
2018-11-23 12:25:00,32.16,32.16,32.13,32.14,32145.0,29.2548,29.2548,29.2275,29.2366,32145.0
2018-11-23 12:30:00,32.14,32.16,32.13,32.16,47302.0,29.2366,29.2548,29.2275,29.2548,47302.0
2018-11-23 12:35:00,32.15,32.19,32.15,32.18,116283.0,29.2457,29.2821,29.2457,29.273,116283.0
2018-11-23 12:40:00,32.18,32.19,32.18,32.19,17007.0,29.273,29.2821,29.273,29.2821,17007.0
2018-11-23 12:45:00,32.19,32.2,32.13,32.15,56887.0,29.2821,29.2912,29.2275,29.2457,56887.0
2018-11-23 12:50:00,32.15,32.15,32.12,32.13,51486.0,29.2457,29.2457,29.2184,29.2275,51486.0
2018-11-23 12:55:00,32.13,32.14,32.08,32.09,159810.0,29.2275,29.2366,29.182,29.1911,159810.0
2018-11-26 09:30:00,32.17,32.24,32.16,32.2,192145.0,29.2639,29.3276,29.2548,29.2912,192145.0
2018-11-26 09:35:00,32.2,32.21,32.15,32.19,80306.0,29.2912,29.3003,29.2457,29.2821,80306.0
2018-11-26 09:40:00,32.2,32.26,32.19,32.26,77662.0,29.2912,29.3458,29.2821,29.3458,77662.0
2018-11-26 09:45:00,32.26,32.28,32.23,32.27,119743.0,29.3458,29.364,29.3185,29.3549,119743.0
2018-11-26 09:50:00,32.27,32.27,32.24,32.25,41953.0,29.3549,29.3549,29.3276,29.3367,41953.0
2018-11-26 09:55:00,32.26,32.28,32.25,32.28,55340.0,29.3458,29.364,29.3367,29.364,55340.0
2018-11-26 10:00:00,32.27,32.28,32.24,32.25,52390.0,29.3549,29.364,29.3276,29.3367,52390.0
2018-11-26 10:05:00,32.26,32.27,32.23,32.24,61415.0,29.3458,29.3549,29.3185,29.3276,61415.0
2018-11-26 10:10:00,32.24,32.24,32.22,32.22,47716.0,29.3276,29.3276,29.3094,29.3094,47716.0
2018-11-26 10:15:00,32.23,32.23,32.19,32.2,68818.0,29.3185,29.3185,29.2821,29.2912,68818.0
2018-11-26 10:20:00,32.19,32.2,32.16,32.16,70520.0,29.2821,29.2912,29.2548,29.2548,70520.0
2018-11-26 10:25:00,32.16,32.18,32.13,32.18,162750.0,29.2548,29.273,29.2275,29.273,162750.0
2018-11-26 10:30:00,32.18,32.2,32.18,32.2,41912.0,29.273,29.2912,29.273,29.2912,41912.0
2018-11-26 10:35:00,32.19,32.21,32.17,32.2,72385.0,29.2821,29.3003,29.2639,29.2912,72385.0
2018-11-26 10:40:00,32.2,32.22,32.19,32.19,92764.0,29.2912,29.3094,29.2821,29.2821,92764.0
2018-11-26 10:45:00,32.19,32.21,32.19,32.2,18708.0,29.2821,29.3003,29.2821,29.2912,18708.0
2018-11-26 10:50:00,32.2,32.24,32.18,32.24,53960.0,29.2912,29.3276,29.273,29.3276,53960.0
2018-11-26 10:55:00,32.24,32.26,32.23,32.26,52057.0,29.3276,29.3458,29.3185,29.3458,52057.0
2018-11-26 11:00:00,32.26,32.26,32.23,32.24,51108.0,29.3458,29.3458,29.3185,29.3276,51108.0
2018-11-26 11:05:00,32.25,32.25,32.23,32.25,25158.0,29.3367,29.3367,29.3185,29.3367,25158.0
2018-11-26 11:10:00,32.24,32.26,32.23,32.25,25905.0,29.3276,29.3458,29.3185,29.3367,25905.0
2018-11-26 11:15:00,32.25,32.25,32.23,32.23,9078.0,29.3367,29.3367,29.3185,29.3185,9078.0
2018-11-26 11:20:00,32.23,32.25,32.22,32.23,13358.0,29.3185,29.3367,29.3094,29.3185,13358.0
2018-11-26 11:25:00,32.23,32.23,32.2,32.2,20540.0,29.3185,29.3185,29.2912,29.2912,20540.0
2018-11-26 11:30:00,32.2,32.21,32.19,32.2,82230.0,29.2912,29.3003,29.2821,29.2912,82230.0
2018-11-26 11:35:00,32.2,32.21,32.16,32.18,28860.0,29.2912,29.3003,29.2548,29.273,28860.0
2018-11-26 11:40:00,32.18,32.19,32.16,32.19,29696.0,29.273,29.2821,29.2548,29.2821,29696.0
2018-11-26 11:45:00,32.18,32.19,32.16,32.16,26620.0,29.273,29.2821,29.2548,29.2548,26620.0
2018-11-26 11:50:00,32.16,32.19,32.16,32.19,23652.0,29.2548,29.2821,29.2548,29.2821,23652.0
2018-11-26 11:55:00,32.19,32.2,32.17,32.2,21945.0,29.2821,29.2912,29.2639,29.2912,21945.0
2018-11-26 12:00:00,32.2,32.21,32.19,32.2,11012.0,29.2912,29.3003,29.2821,29.2912,11012.0
2018-11-26 12:05:00,32.2,32.23,32.19,32.23,63352.0,29.2912,29.3185,29.2821,29.3185,63352.0
2018-11-26 12:10:00,32.23,32.23,32.2,32.2,37495.0,29.3185,29.3185,29.2912,29.2912,37495.0
2018-11-26 12:15:00,32.21,32.21,32.19,32.2,21292.0,29.3003,29.3003,29.2821,29.2912,21292.0
2018-11-26 12:20:00,32.19,32.2,32.17,32.18,51580.0,29.2821,29.2912,29.2639,29.273,51580.0
2018-11-26 12:25:00,32.18,32.18,32.16,32.16,34147.0,29.273,29.273,29.2548,29.2548,34147.0
2018-11-26 12:30:00,32.16,32.17,32.14,32.15,35788.0,29.2548,29.2639,29.2366,29.2457,35788.0
2018-11-26 12:35:00,32.15,32.16,32.13,32.16,42546.0,29.2457,29.2548,29.2275,29.2548,42546.0
2018-11-26 12:40:00,32.16,32.16,32.15,32.16,11132.0,29.2548,29.2548,29.2457,29.2548,11132.0
2018-11-26 12:45:00,32.17,32.17,32.14,32.14,32567.0,29.2639,29.2639,29.2366,29.2366,32567.0
2018-11-26 12:50:00,32.14,32.15,32.14,32.14,6226.0,29.2366,29.2457,29.2366,29.2366,6226.0
2018-11-26 12:55:00,32.15,32.17,32.14,32.17,28970.0,29.2457,29.2639,29.2366,29.2639,28970.0
2018-11-26 13:00:00,32.17,32.18,32.16,32.16,33007.0,29.2639,29.273,29.2548,29.2548,33007.0
2018-11-26 13:05:00,32.16,32.19,32.15,32.19,17978.0,29.2548,29.2821,29.2457,29.2821,17978.0
2018-11-26 13:10:00,32.19,32.2,32.18,32.18,34844.0,29.2821,29.2912,29.273,29.273,34844.0
2018-11-26 13:15:00,32.19,32.2,32.18,32.19,10976.0,29.2821,29.2912,29.273,29.2821,10976.0
2018-11-26 13:20:00,32.19,32.21,32.18,32.2,8423.0,29.2821,29.3003,29.273,29.2912,8423.0
2018-11-26 13:25:00,32.19,32.2,32.17,32.19,16878.0,29.2821,29.2912,29.2639,29.2821,16878.0
2018-11-26 13:30:00,32.2,32.21,32.19,32.2,21212.0,29.2912,29.3003,29.2821,29.2912,21212.0
2018-11-26 13:35:00,32.2,32.2,32.18,32.2,10066.0,29.2912,29.2912,29.273,29.2912,10066.0
2018-11-26 13:40:00,32.2,32.21,32.19,32.2,48697.0,29.2912,29.3003,29.2821,29.2912,48697.0
2018-11-26 13:45:00,32.21,32.24,32.2,32.23,67039.0,29.3003,29.3276,29.2912,29.3185,67039.0
2018-11-26 13:50:00,32.23,32.24,32.23,32.23,12550.0,29.3185,29.3276,29.3185,29.3185,12550.0
2018-11-26 13:55:00,32.23,32.25,32.23,32.25,68957.0,29.3185,29.3367,29.3185,29.3367,68957.0
2018-11-26 14:00:00,32.25,32.25,32.22,32.23,18221.0,29.3367,29.3367,29.3094,29.3185,18221.0
2018-11-26 14:05:00,32.23,32.25,32.23,32.25,6966.0,29.3185,29.3367,29.3185,29.3367,6966.0
2018-11-26 14:10:00,32.25,32.27,32.23,32.27,81947.0,29.3367,29.3549,29.3185,29.3549,81947.0
2018-11-26 14:15:00,32.27,32.27,32.25,32.25,17012.0,29.3549,29.3549,29.3367,29.3367,17012.0
2018-11-26 14:20:00,32.25,32.26,32.24,32.26,26701.0,29.3367,29.3458,29.3276,29.3458,26701.0
2018-11-26 14:25:00,32.25,32.26,32.25,32.25,6500.0,29.3367,29.3458,29.3367,29.3367,6500.0
2018-11-26 14:30:00,32.26,32.29,32.26,32.27,69773.0,29.3458,29.3731,29.3458,29.3549,69773.0
2018-11-26 14:35:00,32.27,32.27,32.25,32.25,8455.0,29.3549,29.3549,29.3367,29.3367,8455.0
2018-11-26 14:40:00,32.26,32.26,32.24,32.24,15041.0,29.3458,29.3458,29.3276,29.3276,15041.0
2018-11-26 14:45:00,32.24,32.25,32.22,32.22,17344.0,29.3276,29.3367,29.3094,29.3094,17344.0
2018-11-26 14:50:00,32.22,32.23,32.2,32.23,18688.0,29.3094,29.3185,29.2912,29.3185,18688.0
2018-11-26 14:55:00,32.23,32.24,32.21,32.23,11155.0,29.3185,29.3276,29.3003,29.3185,11155.0
2018-11-26 15:00:00,32.24,32.26,32.23,32.26,22687.0,29.3276,29.3458,29.3185,29.3458,22687.0
2018-11-26 15:05:00,32.25,32.26,32.23,32.23,14158.0,29.3367,29.3458,29.3185,29.3185,14158.0
2018-11-26 15:10:00,32.23,32.24,32.21,32.24,34103.0,29.3185,29.3276,29.3003,29.3276,34103.0
2018-11-26 15:15:00,32.24,32.25,32.22,32.22,24916.0,29.3276,29.3367,29.3094,29.3094,24916.0
2018-11-26 15:20:00,32.22,32.22,32.19,32.2,19146.0,29.3094,29.3094,29.2821,29.2912,19146.0
2018-11-26 15:25:00,32.2,32.22,32.2,32.2,10711.0,29.2912,29.3094,29.2912,29.2912,10711.0
2018-11-26 15:30:00,32.2,32.25,32.19,32.25,30222.0,29.2912,29.3367,29.2821,29.3367,30222.0
2018-11-26 15:35:00,32.24,32.26,32.23,32.23,55004.0,29.3276,29.3458,29.3185,29.3185,55004.0
2018-11-26 15:40:00,32.23,32.24,32.22,32.23,40709.0,29.3185,29.3276,29.3094,29.3185,40709.0
2018-11-26 15:45:00,32.23,32.26,32.22,32.23,52700.0,29.3185,29.3458,29.3094,29.3185,52700.0
2018-11-26 15:50:00,32.24,32.26,32.23,32.23,70267.0,29.3276,29.3458,29.3185,29.3185,70267.0
2018-11-26 15:55:00,32.23,32.29,32.23,32.28,577830.0,29.3185,29.3731,29.3185,29.364,577830.0
2018-11-27 09:30:00,32.38,32.4,32.33,32.39,72562.0,29.4549,29.4731,29.4095,29.464,72562.0
2018-11-27 09:35:00,32.4,32.41,32.32,32.34,126206.0,29.4731,29.4822,29.4004,29.4186,126206.0
2018-11-27 09:40:00,32.34,32.34,32.29,32.3,108317.0,29.4186,29.4186,29.3731,29.3822,108317.0
2018-11-27 09:45:00,32.3,32.36,32.29,32.32,59093.0,29.3822,29.4367,29.3731,29.4004,59093.0
2018-11-27 09:50:00,32.32,32.32,32.29,32.32,20167.0,29.4004,29.4004,29.3731,29.4004,20167.0
2018-11-27 09:55:00,32.32,32.34,32.3,32.34,71566.0,29.4004,29.4186,29.3822,29.4186,71566.0
2018-11-27 10:00:00,32.34,32.34,32.3,32.32,34754.0,29.4186,29.4186,29.3822,29.4004,34754.0
2018-11-27 10:05:00,32.33,32.36,32.31,32.35,28525.0,29.4095,29.4367,29.3913,29.4276,28525.0
2018-11-27 10:10:00,32.35,32.4,32.34,32.38,70269.0,29.4276,29.4731,29.4186,29.4549,70269.0
2018-11-27 10:15:00,32.38,32.4,32.36,32.4,82134.0,29.4549,29.4731,29.4367,29.4731,82134.0
2018-11-27 10:20:00,32.39,32.41,32.38,32.4,100410.0,29.464,29.4822,29.4549,29.4731,100410.0
2018-11-27 10:25:00,32.4,32.41,32.37,32.37,38903.0,29.4731,29.4822,29.4458,29.4458,38903.0
2018-11-27 10:30:00,32.38,32.4,32.36,32.4,72237.0,29.4549,29.4731,29.4367,29.4731,72237.0
2018-11-27 10:35:00,32.4,32.4,32.35,32.37,53952.0,29.4731,29.4731,29.4276,29.4458,53952.0
2018-11-27 10:40:00,32.36,32.37,32.34,32.37,59448.0,29.4367,29.4458,29.4186,29.4458,59448.0
2018-11-27 10:45:00,32.37,32.39,32.36,32.39,29429.0,29.4458,29.464,29.4367,29.464,29429.0
2018-11-27 10:50:00,32.39,32.43,32.39,32.43,92850.0,29.464,29.5004,29.464,29.5004,92850.0
2018-11-27 10:55:00,32.43,32.45,32.42,32.42,44383.0,29.5004,29.5186,29.4913,29.4913,44383.0
2018-11-27 11:00:00,32.41,32.47,32.41,32.46,85140.0,29.4822,29.5368,29.4822,29.5277,85140.0
2018-11-27 11:05:00,32.46,32.47,32.44,32.45,63368.0,29.5277,29.5368,29.5095,29.5186,63368.0
2018-11-27 11:10:00,32.45,32.46,32.42,32.43,44743.0,29.5186,29.5277,29.4913,29.5004,44743.0
2018-11-27 11:15:00,32.43,32.43,32.4,32.43,78563.0,29.5004,29.5004,29.4731,29.5004,78563.0
2018-11-27 11:20:00,32.42,32.43,32.4,32.42,48270.0,29.4913,29.5004,29.4731,29.4913,48270.0
2018-11-27 11:25:00,32.41,32.48,32.41,32.47,87789.0,29.4822,29.5459,29.4822,29.5368,87789.0
2018-11-27 11:30:00,32.47,32.47,32.44,32.45,53133.0,29.5368,29.5368,29.5095,29.5186,53133.0
2018-11-27 11:35:00,32.45,32.46,32.43,32.44,28683.0,29.5186,29.5277,29.5004,29.5095,28683.0
2018-11-27 11:40:00,32.44,32.45,32.41,32.42,25429.0,29.5095,29.5186,29.4822,29.4913,25429.0
2018-11-27 11:45:00,32.42,32.43,32.39,32.42,46535.0,29.4913,29.5004,29.464,29.4913,46535.0
2018-11-27 11:50:00,32.41,32.46,32.41,32.45,22347.0,29.4822,29.5277,29.4822,29.5186,22347.0
2018-11-27 11:55:00,32.45,32.47,32.45,32.45,42364.0,29.5186,29.5368,29.5186,29.5186,42364.0
2018-11-27 12:00:00,32.45,32.46,32.43,32.44,55655.0,29.5186,29.5277,29.5004,29.5095,55655.0
2018-11-27 12:05:00,32.45,32.47,32.44,32.46,39261.0,29.5186,29.5368,29.5095,29.5277,39261.0
2018-11-27 12:10:00,32.47,32.47,32.43,32.44,45353.0,29.5368,29.5368,29.5004,29.5095,45353.0
2018-11-27 12:15:00,32.44,32.44,32.41,32.43,29581.0,29.5095,29.5095,29.4822,29.5004,29581.0
2018-11-27 12:20:00,32.43,32.43,32.4,32.4,14459.0,29.5004,29.5004,29.4731,29.4731,14459.0
2018-11-27 12:25:00,32.4,32.41,32.36,32.38,45966.0,29.4731,29.4822,29.4367,29.4549,45966.0
2018-11-27 12:30:00,32.37,32.39,32.36,32.38,17001.0,29.4458,29.464,29.4367,29.4549,17001.0
2018-11-27 12:35:00,32.38,32.41,32.37,32.41,47284.0,29.4549,29.4822,29.4458,29.4822,47284.0
2018-11-27 12:40:00,32.41,32.42,32.4,32.41,28400.0,29.4822,29.4913,29.4731,29.4822,28400.0
2018-11-27 12:45:00,32.41,32.42,32.39,32.4,18173.0,29.4822,29.4913,29.464,29.4731,18173.0
2018-11-27 12:50:00,32.39,32.4,32.38,32.4,17800.0,29.464,29.4731,29.4549,29.4731,17800.0
2018-11-27 12:55:00,32.4,32.42,32.4,32.4,15074.0,29.4731,29.4913,29.4731,29.4731,15074.0
2018-11-27 13:00:00,32.4,32.41,32.39,32.41,51799.0,29.4731,29.4822,29.464,29.4822,51799.0
2018-11-27 13:05:00,32.41,32.42,32.4,32.41,34964.0,29.4822,29.4913,29.4731,29.4822,34964.0
2018-11-27 13:10:00,32.41,32.42,32.39,32.41,13053.0,29.4822,29.4913,29.464,29.4822,13053.0
2018-11-27 13:15:00,32.42,32.44,32.34,32.39,173017.0,29.4913,29.5095,29.4186,29.464,173017.0
2018-11-27 13:20:00,32.4,32.41,32.37,32.39,9948.0,29.4731,29.4822,29.4458,29.464,9948.0
2018-11-27 13:25:00,32.4,32.41,32.38,32.39,31875.0,29.4731,29.4822,29.4549,29.464,31875.0
2018-11-27 13:30:00,32.4,32.41,32.38,32.4,19414.0,29.4731,29.4822,29.4549,29.4731,19414.0
2018-11-27 13:35:00,32.4,32.42,32.37,32.41,54171.0,29.4731,29.4913,29.4458,29.4822,54171.0
2018-11-27 13:40:00,32.41,32.42,32.4,32.4,28712.0,29.4822,29.4913,29.4731,29.4731,28712.0
2018-11-27 13:45:00,32.4,32.43,32.4,32.42,36388.0,29.4731,29.5004,29.4731,29.4913,36388.0
2018-11-27 13:50:00,32.43,32.43,32.4,32.41,38062.0,29.5004,29.5004,29.4731,29.4822,38062.0
2018-11-27 13:55:00,32.4,32.43,32.39,32.43,14005.0,29.4731,29.5004,29.464,29.5004,14005.0
2018-11-27 14:00:00,32.43,32.45,32.43,32.44,16872.0,29.5004,29.5186,29.5004,29.5095,16872.0
2018-11-27 14:05:00,32.44,32.46,32.43,32.43,25830.0,29.5095,29.5277,29.5004,29.5004,25830.0
2018-11-27 14:10:00,32.44,32.45,32.43,32.44,32032.0,29.5095,29.5186,29.5004,29.5095,32032.0
2018-11-27 14:15:00,32.45,32.46,32.44,32.45,21500.0,29.5186,29.5277,29.5095,29.5186,21500.0
2018-11-27 14:20:00,32.45,32.46,32.44,32.45,17824.0,29.5186,29.5277,29.5095,29.5186,17824.0
2018-11-27 14:25:00,32.45,32.47,32.45,32.45,36450.0,29.5186,29.5368,29.5186,29.5186,36450.0
2018-11-27 14:30:00,32.46,32.48,32.46,32.47,19649.0,29.5277,29.5459,29.5277,29.5368,19649.0
2018-11-27 14:35:00,32.47,32.49,32.45,32.47,45333.0,29.5368,29.555,29.5186,29.5368,45333.0
2018-11-27 14:40:00,32.47,32.49,32.46,32.48,25734.0,29.5368,29.555,29.5277,29.5459,25734.0
2018-11-27 14:45:00,32.49,32.5,32.48,32.49,70015.0,29.555,29.5641,29.5459,29.555,70015.0
2018-11-27 14:50:00,32.49,32.5,32.48,32.48,49193.0,29.555,29.5641,29.5459,29.5459,49193.0
2018-11-27 14:55:00,32.48,32.49,32.47,32.48,16400.0,29.5459,29.555,29.5368,29.5459,16400.0
2018-11-27 15:00:00,32.47,32.48,32.45,32.47,37145.0,29.5368,29.5459,29.5186,29.5368,37145.0
2018-11-27 15:05:00,32.47,32.48,32.45,32.46,23624.0,29.5368,29.5459,29.5186,29.5277,23624.0
2018-11-27 15:10:00,32.47,32.47,32.45,32.45,25976.0,29.5368,29.5368,29.5186,29.5186,25976.0
2018-11-27 15:15:00,32.46,32.47,32.44,32.45,15101.0,29.5277,29.5368,29.5095,29.5186,15101.0
2018-11-27 15:20:00,32.45,32.46,32.44,32.44,35468.0,29.5186,29.5277,29.5095,29.5095,35468.0
2018-11-27 15:25:00,32.44,32.47,32.44,32.46,24909.0,29.5095,29.5368,29.5095,29.5277,24909.0
2018-11-27 15:30:00,32.46,32.46,32.45,32.45,22112.0,29.5277,29.5277,29.5186,29.5186,22112.0
2018-11-27 15:35:00,32.45,32.48,32.45,32.46,22503.0,29.5186,29.5459,29.5186,29.5277,22503.0
2018-11-27 15:40:00,32.47,32.5,32.47,32.5,19433.0,29.5368,29.5641,29.5368,29.5641,19433.0
2018-11-27 15:45:00,32.5,32.53,32.49,32.53,30720.0,29.5641,29.5914,29.555,29.5914,30720.0
2018-11-27 15:50:00,32.52,32.53,32.51,32.52,54883.0,29.5823,29.5914,29.5732,29.5823,54883.0
2018-11-27 15:55:00,32.52,32.55,32.52,32.54,200258.0,29.5823,29.6096,29.5823,29.6005,200258.0
2018-11-28 09:30:00,32.63,32.68,32.61,32.63,68198.0,29.6824,29.7278,29.6642,29.6824,68198.0
2018-11-28 09:35:00,32.64,32.68,32.63,32.66,46571.0,29.6915,29.7278,29.6824,29.7096,46571.0
2018-11-28 09:40:00,32.66,32.68,32.6,32.62,59438.0,29.7096,29.7278,29.6551,29.6733,59438.0
2018-11-28 09:45:00,32.61,32.62,32.58,32.61,91083.0,29.6642,29.6733,29.6369,29.6642,91083.0
2018-11-28 09:50:00,32.61,32.63,32.55,32.56,46369.0,29.6642,29.6824,29.6096,29.6187,46369.0
2018-11-28 09:55:00,32.56,32.58,32.53,32.57,85021.0,29.6187,29.6369,29.5914,29.6278,85021.0
2018-11-28 10:00:00,32.57,32.59,32.55,32.55,70537.0,29.6278,29.646,29.6096,29.6096,70537.0
2018-11-28 10:05:00,32.55,32.55,32.5,32.51,53114.0,29.6096,29.6096,29.5641,29.5732,53114.0
2018-11-28 10:10:00,32.51,32.51,32.49,32.5,34247.0,29.5732,29.5732,29.555,29.5641,34247.0
2018-11-28 10:15:00,32.5,32.51,32.49,32.5,49620.0,29.5641,29.5732,29.555,29.5641,49620.0
2018-11-28 10:20:00,32.5,32.53,32.5,32.51,39204.0,29.5641,29.5914,29.5641,29.5732,39204.0
2018-11-28 10:25:00,32.52,32.52,32.48,32.48,37619.0,29.5823,29.5823,29.5459,29.5459,37619.0
2018-11-28 10:30:00,32.49,32.52,32.48,32.52,39925.0,29.555,29.5823,29.5459,29.5823,39925.0
2018-11-28 10:35:00,32.52,32.54,32.51,32.52,40019.0,29.5823,29.6005,29.5732,29.5823,40019.0
2018-11-28 10:40:00,32.51,32.54,32.5,32.54,43193.0,29.5732,29.6005,29.5641,29.6005,43193.0
2018-11-28 10:45:00,32.54,32.56,32.52,32.56,32550.0,29.6005,29.6187,29.5823,29.6187,32550.0
2018-11-28 10:50:00,32.56,32.58,32.55,32.58,33476.0,29.6187,29.6369,29.6096,29.6369,33476.0
2018-11-28 10:55:00,32.58,32.58,32.56,32.56,16484.0,29.6369,29.6369,29.6187,29.6187,16484.0
2018-11-28 11:00:00,32.56,32.59,32.56,32.59,46354.0,29.6187,29.646,29.6187,29.646,46354.0
2018-11-28 11:05:00,32.59,32.62,32.58,32.62,105374.0,29.646,29.6733,29.6369,29.6733,105374.0
2018-11-28 11:10:00,32.62,32.63,32.61,32.62,30905.0,29.6733,29.6824,29.6642,29.6733,30905.0
2018-11-28 11:15:00,32.62,32.62,32.6,32.62,50538.0,29.6733,29.6733,29.6551,29.6733,50538.0
2018-11-28 11:20:00,32.61,32.62,32.59,32.61,24755.0,29.6642,29.6733,29.646,29.6642,24755.0
2018-11-28 11:25:00,32.61,32.64,32.6,32.63,16200.0,29.6642,29.6915,29.6551,29.6824,16200.0
2018-11-28 11:30:00,32.63,32.64,32.62,32.64,70200.0,29.6824,29.6915,29.6733,29.6915,70200.0
2018-11-28 11:35:00,32.64,32.64,32.62,32.62,17527.0,29.6915,29.6915,29.6733,29.6733,17527.0
2018-11-28 11:40:00,32.63,32.63,32.6,32.63,27639.0,29.6824,29.6824,29.6551,29.6824,27639.0
2018-11-28 11:45:00,32.64,32.65,32.63,32.63,12650.0,29.6915,29.7005,29.6824,29.6824,12650.0
2018-11-28 11:50:00,32.64,32.66,32.62,32.64,27870.0,29.6915,29.7096,29.6733,29.6915,27870.0
2018-11-28 11:55:00,32.65,32.65,32.61,32.63,48974.0,29.7005,29.7005,29.6642,29.6824,48974.0
2018-11-28 12:00:00,32.63,32.83,32.63,32.83,302029.0,29.6824,29.8643,29.6824,29.8643,302029.0
2018-11-28 12:05:00,32.82,32.94,32.81,32.94,127864.0,29.8552,29.9644,29.8461,29.9644,127864.0
2018-11-28 12:10:00,32.94,32.94,32.89,32.94,121259.0,29.9644,29.9644,29.9189,29.9644,121259.0
2018-11-28 12:15:00,32.94,32.96,32.92,32.96,29020.0,29.9644,29.9825,29.9462,29.9825,29020.0
2018-11-28 12:20:00,32.96,32.99,32.92,32.94,108542.0,29.9825,30.0098,29.9462,29.9644,108542.0
2018-11-28 12:25:00,32.94,33.02,32.91,33.01,106556.0,29.9644,30.0371,29.9371,30.028,106556.0
2018-11-28 12:30:00,33.01,33.02,32.95,32.95,70984.0,30.028,30.0371,29.9734,29.9734,70984.0
2018-11-28 12:35:00,32.95,33.0,32.94,32.99,29157.0,29.9734,30.0189,29.9644,30.0098,29157.0
2018-11-28 12:40:00,32.99,32.99,32.94,32.97,36321.0,30.0098,30.0098,29.9644,29.9916,36321.0
2018-11-28 12:45:00,32.98,33.02,32.98,33.01,37570.0,30.0007,30.0371,30.0007,30.028,37570.0
2018-11-28 12:50:00,33.01,33.09,33.01,33.07,98375.0,30.028,30.1008,30.028,30.0826,98375.0
2018-11-28 12:55:00,33.08,33.09,33.06,33.07,111221.0,30.0917,30.1008,30.0735,30.0826,111221.0
2018-11-28 13:00:00,33.07,33.07,33.01,33.02,79550.0,30.0826,30.0826,30.028,30.0371,79550.0
2018-11-28 13:05:00,33.01,33.07,33.01,33.07,56263.0,30.028,30.0826,30.028,30.0826,56263.0
2018-11-28 13:10:00,33.06,33.1,33.05,33.1,91123.0,30.0735,30.1099,30.0644,30.1099,91123.0
2018-11-28 13:15:00,33.09,33.12,33.08,33.1,21399.0,30.1008,30.1281,30.0917,30.1099,21399.0
2018-11-28 13:20:00,33.1,33.11,33.06,33.08,31420.0,30.1099,30.119,30.0735,30.0917,31420.0
2018-11-28 13:25:00,33.07,33.08,33.04,33.06,54805.0,30.0826,30.0917,30.0553,30.0735,54805.0
2018-11-28 13:30:00,33.05,33.07,33.04,33.05,61987.0,30.0644,30.0826,30.0553,30.0644,61987.0
2018-11-28 13:35:00,33.06,33.12,33.05,33.11,82393.0,30.0735,30.1281,30.0644,30.119,82393.0
2018-11-28 13:40:00,33.12,33.14,33.1,33.11,48916.0,30.1281,30.1463,30.1099,30.119,48916.0
2018-11-28 13:45:00,33.11,33.14,33.1,33.11,34332.0,30.119,30.1463,30.1099,30.119,34332.0
2018-11-28 13:50:00,33.11,33.12,33.09,33.11,14633.0,30.119,30.1281,30.1008,30.119,14633.0
2018-11-28 13:55:00,33.11,33.13,33.1,33.11,15748.0,30.119,30.1372,30.1099,30.119,15748.0
2018-11-28 14:00:00,33.12,33.14,33.1,33.13,30721.0,30.1281,30.1463,30.1099,30.1372,30721.0
2018-11-28 14:05:00,33.13,33.14,33.1,33.12,21009.0,30.1372,30.1463,30.1099,30.1281,21009.0
2018-11-28 14:10:00,33.12,33.16,33.1,33.15,127274.0,30.1281,30.1645,30.1099,30.1554,127274.0
2018-11-28 14:15:00,33.15,33.15,33.1,33.14,23001.0,30.1554,30.1554,30.1099,30.1463,23001.0
2018-11-28 14:20:00,33.13,33.14,33.1,33.11,37822.0,30.1372,30.1463,30.1099,30.119,37822.0
2018-11-28 14:25:00,33.11,33.12,33.09,33.09,26225.0,30.119,30.1281,30.1008,30.1008,26225.0
2018-11-28 14:30:00,33.1,33.11,33.07,33.09,33186.0,30.1099,30.119,30.0826,30.1008,33186.0
2018-11-28 14:35:00,33.09,33.1,33.07,33.09,9920.0,30.1008,30.1099,30.0826,30.1008,9920.0
2018-11-28 14:40:00,33.09,33.11,33.09,33.11,24008.0,30.1008,30.119,30.1008,30.119,24008.0
2018-11-28 14:45:00,33.1,33.12,33.09,33.12,27573.0,30.1099,30.1281,30.1008,30.1281,27573.0
2018-11-28 14:50:00,33.12,33.14,33.1,33.11,40819.0,30.1281,30.1463,30.1099,30.119,40819.0
2018-11-28 14:55:00,33.1,33.11,33.08,33.08,21224.0,30.1099,30.119,30.0917,30.0917,21224.0
2018-11-28 15:00:00,33.08,33.08,33.06,33.07,12650.0,30.0917,30.0917,30.0735,30.0826,12650.0
2018-11-28 15:05:00,33.07,33.08,33.06,33.06,29487.0,30.0826,30.0917,30.0735,30.0735,29487.0
2018-11-28 15:10:00,33.06,33.07,33.05,33.06,58538.0,30.0735,30.0826,30.0644,30.0735,58538.0
2018-11-28 15:15:00,33.05,33.07,33.05,33.05,41908.0,30.0644,30.0826,30.0644,30.0644,41908.0
2018-11-28 15:20:00,33.06,33.09,33.05,33.08,67702.0,30.0735,30.1008,30.0644,30.0917,67702.0
2018-11-28 15:25:00,33.08,33.11,33.07,33.1,38405.0,30.0917,30.119,30.0826,30.1099,38405.0
2018-11-28 15:30:00,33.09,33.12,33.08,33.12,60736.0,30.1008,30.1281,30.0917,30.1281,60736.0
2018-11-28 15:35:00,33.12,33.12,33.1,33.12,70750.0,30.1281,30.1281,30.1099,30.1281,70750.0
2018-11-28 15:40:00,33.11,33.13,33.11,33.12,50797.0,30.119,30.1372,30.119,30.1281,50797.0
2018-11-28 15:45:00,33.13,33.15,33.12,33.15,70032.0,30.1372,30.1554,30.1281,30.1554,70032.0
2018-11-28 15:50:00,33.15,33.16,33.14,33.15,109081.0,30.1554,30.1645,30.1463,30.1554,109081.0
2018-11-28 15:55:00,33.15,33.18,33.14,33.16,268310.0,30.1554,30.1827,30.1463,30.1645,268310.0
2018-11-29 09:30:00,33.45,33.48,33.35,33.46,45346.0,30.4283,30.4556,30.3373,30.4374,45346.0
2018-11-29 09:35:00,33.45,33.49,33.43,33.48,221529.0,30.4283,30.4647,30.4101,30.4556,221529.0
2018-11-29 09:40:00,33.48,33.49,33.42,33.45,127575.0,30.4556,30.4647,30.401,30.4283,127575.0
2018-11-29 09:45:00,33.45,33.47,33.44,33.44,89020.0,30.4283,30.4465,30.4192,30.4192,89020.0
2018-11-29 09:50:00,33.44,33.46,33.43,33.45,139938.0,30.4192,30.4374,30.4101,30.4283,139938.0
2018-11-29 09:55:00,33.45,33.48,33.44,33.48,67702.0,30.4283,30.4556,30.4192,30.4556,67702.0
2018-11-29 10:00:00,33.47,33.49,33.44,33.45,131962.0,30.4465,30.4647,30.4192,30.4283,131962.0
2018-11-29 10:05:00,33.45,33.47,33.44,33.46,108006.0,30.4283,30.4465,30.4192,30.4374,108006.0
2018-11-29 10:10:00,33.45,33.45,33.43,33.44,49254.0,30.4283,30.4283,30.4101,30.4192,49254.0
2018-11-29 10:15:00,33.44,33.45,33.41,33.42,65802.0,30.4192,30.4283,30.3919,30.401,65802.0
2018-11-29 10:20:00,33.42,33.44,33.41,33.43,120204.0,30.401,30.4192,30.3919,30.4101,120204.0
2018-11-29 10:25:00,33.44,33.44,33.42,33.43,114980.0,30.4192,30.4192,30.401,30.4101,114980.0
2018-11-29 10:30:00,33.42,33.53,33.42,33.47,254318.0,30.401,30.5011,30.401,30.4465,254318.0
2018-11-29 10:35:00,33.46,33.47,33.42,33.43,84479.0,30.4374,30.4465,30.401,30.4101,84479.0
2018-11-29 10:40:00,33.43,33.43,33.38,33.4,88734.0,30.4101,30.4101,30.3646,30.3828,88734.0
2018-11-29 10:45:00,33.4,33.41,33.38,33.38,85507.0,30.3828,30.3919,30.3646,30.3646,85507.0
2018-11-29 10:50:00,33.39,33.41,33.36,33.39,122298.0,30.3737,30.3919,30.3464,30.3737,122298.0
2018-11-29 10:55:00,33.4,33.42,33.38,33.42,61499.0,30.3828,30.401,30.3646,30.401,61499.0
2018-11-29 11:00:00,33.42,33.44,33.39,33.43,97291.0,30.401,30.4192,30.3737,30.4101,97291.0
2018-11-29 11:05:00,33.43,33.47,33.43,33.47,63441.0,30.4101,30.4465,30.4101,30.4465,63441.0
2018-11-29 11:10:00,33.46,33.48,33.44,33.48,30985.0,30.4374,30.4556,30.4192,30.4556,30985.0
2018-11-29 11:15:00,33.47,33.49,33.46,33.47,31787.0,30.4465,30.4647,30.4374,30.4465,31787.0
2018-11-29 11:20:00,33.47,33.55,33.45,33.49,154886.0,30.4465,30.5192,30.4283,30.4647,154886.0
2018-11-29 11:25:00,33.49,33.52,33.45,33.51,77962.0,30.4647,30.492,30.4283,30.4829,77962.0
2018-11-29 11:30:00,33.51,33.53,33.46,33.52,94424.0,30.4829,30.5011,30.4374,30.492,94424.0
2018-11-29 11:35:00,33.52,33.55,33.5,33.55,65954.0,30.492,30.5192,30.4738,30.5192,65954.0
2018-11-29 11:40:00,33.55,33.57,33.54,33.57,79536.0,30.5192,30.5374,30.5101,30.5374,79536.0
2018-11-29 11:45:00,33.56,33.56,33.53,33.55,29332.0,30.5283,30.5283,30.5011,30.5192,29332.0
2018-11-29 11:50:00,33.55,33.59,33.52,33.59,69407.0,30.5192,30.5556,30.492,30.5556,69407.0
2018-11-29 11:55:00,33.58,33.59,33.55,33.57,51681.0,30.5465,30.5556,30.5192,30.5374,51681.0
2018-11-29 12:00:00,33.57,33.57,33.55,33.56,16450.0,30.5374,30.5374,30.5192,30.5283,16450.0
2018-11-29 12:05:00,33.55,33.58,33.54,33.58,91677.0,30.5192,30.5465,30.5101,30.5465,91677.0
2018-11-29 12:10:00,33.58,33.58,33.54,33.55,71401.0,30.5465,30.5465,30.5101,30.5192,71401.0
2018-11-29 12:15:00,33.55,33.59,33.55,33.58,45722.0,30.5192,30.5556,30.5192,30.5465,45722.0
2018-11-29 12:20:00,33.58,33.59,33.57,33.58,26142.0,30.5465,30.5556,30.5374,30.5465,26142.0
2018-11-29 12:25:00,33.59,33.61,33.58,33.61,84798.0,30.5556,30.5738,30.5465,30.5738,84798.0
2018-11-29 12:30:00,33.61,33.62,33.6,33.62,46050.0,30.5738,30.5829,30.5647,30.5829,46050.0
2018-11-29 12:35:00,33.61,33.61,33.57,33.61,101249.0,30.5738,30.5738,30.5374,30.5738,101249.0
2018-11-29 12:40:00,33.61,33.63,33.61,33.63,43459.0,30.5738,30.592,30.5738,30.592,43459.0
2018-11-29 12:45:00,33.63,33.63,33.6,33.62,16442.0,30.592,30.592,30.5647,30.5829,16442.0
2018-11-29 12:50:00,33.62,33.63,33.61,33.61,14935.0,30.5829,30.592,30.5738,30.5738,14935.0
2018-11-29 12:55:00,33.61,33.64,33.61,33.62,30165.0,30.5738,30.6011,30.5738,30.5829,30165.0
2018-11-29 13:00:00,33.62,33.63,33.61,33.62,8717.0,30.5829,30.592,30.5738,30.5829,8717.0
2018-11-29 13:05:00,33.62,33.62,33.57,33.57,56333.0,30.5829,30.5829,30.5374,30.5374,56333.0
2018-11-29 13:10:00,33.57,33.58,33.55,33.55,19672.0,30.5374,30.5465,30.5192,30.5192,19672.0
2018-11-29 13:15:00,33.55,33.56,33.54,33.56,25331.0,30.5192,30.5283,30.5101,30.5283,25331.0
2018-11-29 13:20:00,33.56,33.58,33.56,33.58,18143.0,30.5283,30.5465,30.5283,30.5465,18143.0
2018-11-29 13:25:00,33.58,33.58,33.57,33.58,3982.0,30.5465,30.5465,30.5374,30.5465,3982.0
2018-11-29 13:30:00,33.58,33.58,33.57,33.58,9961.0,30.5465,30.5465,30.5374,30.5465,9961.0
2018-11-29 13:35:00,33.57,33.58,33.54,33.55,62773.0,30.5374,30.5465,30.5101,30.5192,62773.0
2018-11-29 13:40:00,33.55,33.57,33.55,33.57,5885.0,30.5192,30.5374,30.5192,30.5374,5885.0
2018-11-29 13:45:00,33.57,33.61,33.56,33.61,43090.0,30.5374,30.5738,30.5283,30.5738,43090.0
2018-11-29 13:50:00,33.61,33.61,33.59,33.59,21236.0,30.5738,30.5738,30.5556,30.5556,21236.0
2018-11-29 13:55:00,33.6,33.6,33.57,33.59,60839.0,30.5647,30.5647,30.5374,30.5556,60839.0
2018-11-29 14:00:00,33.58,33.64,33.57,33.59,107043.0,30.5465,30.6011,30.5374,30.5556,107043.0
2018-11-29 14:05:00,33.59,33.59,33.56,33.58,68033.0,30.5556,30.5556,30.5283,30.5465,68033.0
2018-11-29 14:10:00,33.58,33.62,33.58,33.62,16562.0,30.5465,30.5829,30.5465,30.5829,16562.0
2018-11-29 14:15:00,33.61,33.63,33.59,33.63,67344.0,30.5738,30.592,30.5556,30.592,67344.0
2018-11-29 14:20:00,33.63,33.66,33.62,33.66,40074.0,30.592,30.6193,30.5829,30.6193,40074.0
2018-11-29 14:25:00,33.66,33.66,33.64,33.66,41465.0,30.6193,30.6193,30.6011,30.6193,41465.0
2018-11-29 14:30:00,33.65,33.67,33.65,33.67,74516.0,30.6102,30.6284,30.6102,30.6284,74516.0
2018-11-29 14:35:00,33.67,33.67,33.66,33.67,31921.0,30.6284,30.6284,30.6193,30.6284,31921.0
2018-11-29 14:40:00,33.67,33.69,33.66,33.69,53865.0,30.6284,30.6466,30.6193,30.6466,53865.0
2018-11-29 14:45:00,33.69,33.69,33.65,33.67,77662.0,30.6466,30.6466,30.6102,30.6284,77662.0
2018-11-29 14:50:00,33.66,33.7,33.66,33.7,42597.0,30.6193,30.6557,30.6193,30.6557,42597.0
2018-11-29 14:55:00,33.7,33.71,33.69,33.71,18275.0,30.6557,30.6648,30.6466,30.6648,18275.0
2018-11-29 15:00:00,33.71,33.73,33.7,33.73,60211.0,30.6648,30.683,30.6557,30.683,60211.0
2018-11-29 15:05:00,33.72,33.72,33.68,33.69,75748.0,30.6739,30.6739,30.6375,30.6466,75748.0
2018-11-29 15:10:00,33.69,33.69,33.65,33.67,58739.0,30.6466,30.6466,30.6102,30.6284,58739.0
2018-11-29 15:15:00,33.66,33.67,33.64,33.64,53687.0,30.6193,30.6284,30.6011,30.6011,53687.0
2018-11-29 15:20:00,33.65,33.66,33.63,33.64,83258.0,30.6102,30.6193,30.592,30.6011,83258.0
2018-11-29 15:25:00,33.63,33.65,33.63,33.65,12264.0,30.592,30.6102,30.592,30.6102,12264.0
2018-11-29 15:30:00,33.64,33.65,33.63,33.65,217790.0,30.6011,30.6102,30.592,30.6102,217790.0
2018-11-29 15:35:00,33.65,33.65,33.63,33.64,107396.0,30.6102,30.6102,30.592,30.6011,107396.0
2018-11-29 15:40:00,33.63,33.64,33.63,33.64,62051.0,30.592,30.6011,30.592,30.6011,62051.0
2018-11-29 15:45:00,33.63,33.65,33.59,33.6,58541.0,30.592,30.6102,30.5556,30.5647,58541.0
2018-11-29 15:50:00,33.59,33.6,33.57,33.58,90569.0,30.5556,30.5647,30.5374,30.5465,90569.0
2018-11-29 15:55:00,33.57,33.57,33.49,33.51,518352.0,30.5374,30.5374,30.4647,30.4829,518352.0
2018-11-30 09:30:00,33.49,33.54,33.45,33.45,100617.0,30.4647,30.5101,30.4283,30.4283,100617.0
2018-11-30 09:35:00,33.45,33.47,33.42,33.46,318565.0,30.4283,30.4465,30.401,30.4374,318565.0
2018-11-30 09:40:00,33.46,33.48,33.42,33.47,126020.0,30.4374,30.4556,30.401,30.4465,126020.0
2018-11-30 09:45:00,33.47,33.51,33.46,33.49,109455.0,30.4465,30.4829,30.4374,30.4647,109455.0
2018-11-30 09:50:00,33.49,33.49,33.45,33.49,148308.0,30.4647,30.4647,30.4283,30.4647,148308.0
2018-11-30 09:55:00,33.49,33.5,33.46,33.49,124565.0,30.4647,30.4738,30.4374,30.4647,124565.0
2018-11-30 10:00:00,33.48,33.51,33.47,33.51,73251.0,30.4556,30.4829,30.4465,30.4829,73251.0
2018-11-30 10:05:00,33.5,33.53,33.49,33.52,87846.0,30.4738,30.5011,30.4647,30.492,87846.0
2018-11-30 10:10:00,33.52,33.54,33.52,33.54,52235.0,30.492,30.5101,30.492,30.5101,52235.0
2018-11-30 10:15:00,33.54,33.54,33.5,33.5,76939.0,30.5101,30.5101,30.4738,30.4738,76939.0
2018-11-30 10:20:00,33.5,33.51,33.46,33.47,104260.0,30.4738,30.4829,30.4374,30.4465,104260.0
2018-11-30 10:25:00,33.47,33.48,33.44,33.45,114655.0,30.4465,30.4556,30.4192,30.4283,114655.0
2018-11-30 10:30:00,33.45,33.47,33.43,33.44,132840.0,30.4283,30.4465,30.4101,30.4192,132840.0
2018-11-30 10:35:00,33.44,33.45,33.43,33.45,102765.0,30.4192,30.4283,30.4101,30.4283,102765.0
2018-11-30 10:40:00,33.45,33.46,33.44,33.45,45388.0,30.4283,30.4374,30.4192,30.4283,45388.0
2018-11-30 10:45:00,33.45,33.46,33.43,33.46,65734.0,30.4283,30.4374,30.4101,30.4374,65734.0
2018-11-30 10:50:00,33.46,33.5,33.45,33.49,104453.0,30.4374,30.4738,30.4283,30.4647,104453.0
2018-11-30 10:55:00,33.49,33.5,33.44,33.46,34598.0,30.4647,30.4738,30.4192,30.4374,34598.0
2018-11-30 11:00:00,33.46,33.47,33.43,33.44,49355.0,30.4374,30.4465,30.4101,30.4192,49355.0
2018-11-30 11:05:00,33.44,33.44,33.42,33.44,25621.0,30.4192,30.4192,30.401,30.4192,25621.0
2018-11-30 11:10:00,33.43,33.44,33.41,33.43,43428.0,30.4101,30.4192,30.3919,30.4101,43428.0
2018-11-30 11:15:00,33.42,33.42,33.4,33.41,51600.0,30.401,30.401,30.3828,30.3919,51600.0
2018-11-30 11:20:00,33.42,33.44,33.41,33.44,44983.0,30.401,30.4192,30.3919,30.4192,44983.0
2018-11-30 11:25:00,33.43,33.44,33.39,33.4,54592.0,30.4101,30.4192,30.3737,30.3828,54592.0
2018-11-30 11:30:00,33.4,33.44,33.37,33.41,127560.0,30.3828,30.4192,30.3555,30.3919,127560.0
2018-11-30 11:35:00,33.41,33.43,33.4,33.42,23249.0,30.3919,30.4101,30.3828,30.401,23249.0
2018-11-30 11:40:00,33.42,33.44,33.42,33.42,18659.0,30.401,30.4192,30.401,30.401,18659.0
2018-11-30 11:45:00,33.43,33.45,33.42,33.44,42261.0,30.4101,30.4283,30.401,30.4192,42261.0
2018-11-30 11:50:00,33.45,33.45,33.42,33.43,25451.0,30.4283,30.4283,30.401,30.4101,25451.0
2018-11-30 11:55:00,33.43,33.45,33.42,33.44,25890.0,30.4101,30.4283,30.401,30.4192,25890.0
2018-11-30 12:00:00,33.43,33.47,33.42,33.45,49151.0,30.4101,30.4465,30.401,30.4283,49151.0
2018-11-30 12:05:00,33.46,33.47,33.43,33.45,33088.0,30.4374,30.4465,30.4101,30.4283,33088.0
2018-11-30 12:10:00,33.45,33.46,33.44,33.45,26776.0,30.4283,30.4374,30.4192,30.4283,26776.0
2018-11-30 12:15:00,33.45,33.45,33.43,33.45,65019.0,30.4283,30.4283,30.4101,30.4283,65019.0
2018-11-30 12:20:00,33.44,33.45,33.43,33.43,32642.0,30.4192,30.4283,30.4101,30.4101,32642.0
2018-11-30 12:25:00,33.43,33.44,33.41,33.41,33300.0,30.4101,30.4192,30.3919,30.3919,33300.0
2018-11-30 12:30:00,33.41,33.42,33.41,33.42,24782.0,30.3919,30.401,30.3919,30.401,24782.0
2018-11-30 12:35:00,33.41,33.42,33.4,33.41,56760.0,30.3919,30.401,30.3828,30.3919,56760.0
2018-11-30 12:40:00,33.41,33.42,33.4,33.41,53800.0,30.3919,30.401,30.3828,30.3919,53800.0
2018-11-30 12:45:00,33.41,33.45,33.4,33.44,23724.0,30.3919,30.4283,30.3828,30.4192,23724.0
2018-11-30 12:50:00,33.44,33.44,33.41,33.41,32720.0,30.4192,30.4192,30.3919,30.3919,32720.0
2018-11-30 12:55:00,33.41,33.41,33.39,33.4,41554.0,30.3919,30.3919,30.3737,30.3828,41554.0
2018-11-30 13:00:00,33.39,33.4,33.38,33.39,15107.0,30.3737,30.3828,30.3646,30.3737,15107.0
2018-11-30 13:05:00,33.39,33.39,33.37,33.38,28811.0,30.3737,30.3737,30.3555,30.3646,28811.0
2018-11-30 13:10:00,33.38,33.39,33.37,33.39,16591.0,30.3646,30.3737,30.3555,30.3737,16591.0
2018-11-30 13:15:00,33.39,33.4,33.38,33.4,39215.0,30.3737,30.3828,30.3646,30.3828,39215.0
2018-11-30 13:20:00,33.4,33.42,33.39,33.42,44400.0,30.3828,30.401,30.3737,30.401,44400.0
2018-11-30 13:25:00,33.42,33.42,33.39,33.4,16285.0,30.401,30.401,30.3737,30.3828,16285.0
2018-11-30 13:30:00,33.4,33.48,33.38,33.45,126167.0,30.3828,30.4556,30.3646,30.4283,126167.0
2018-11-30 13:35:00,33.46,33.49,33.44,33.45,38948.0,30.4374,30.4647,30.4192,30.4283,38948.0
2018-11-30 13:40:00,33.45,33.45,33.43,33.44,8500.0,30.4283,30.4283,30.4101,30.4192,8500.0
2018-11-30 13:45:00,33.44,33.46,33.43,33.46,18402.0,30.4192,30.4374,30.4101,30.4374,18402.0
2018-11-30 13:50:00,33.46,33.48,33.45,33.45,18205.0,30.4374,30.4556,30.4283,30.4283,18205.0
2018-11-30 13:55:00,33.45,33.46,33.45,33.46,28231.0,30.4283,30.4374,30.4283,30.4374,28231.0
2018-11-30 14:00:00,33.46,33.46,33.44,33.45,30755.0,30.4374,30.4374,30.4192,30.4283,30755.0
2018-11-30 14:05:00,33.45,33.45,33.43,33.44,11578.0,30.4283,30.4283,30.4101,30.4192,11578.0
2018-11-30 14:10:00,33.43,33.44,33.42,33.42,31965.0,30.4101,30.4192,30.401,30.401,31965.0
2018-11-30 14:15:00,33.42,33.45,33.4,33.41,77638.0,30.401,30.4283,30.3828,30.3919,77638.0
2018-11-30 14:20:00,33.41,33.42,33.39,33.4,43216.0,30.3919,30.401,30.3737,30.3828,43216.0
2018-11-30 14:25:00,33.4,33.4,33.39,33.4,70955.0,30.3828,30.3828,30.3737,30.3828,70955.0
2018-11-30 14:30:00,33.4,33.42,33.39,33.41,95165.0,30.3828,30.401,30.3737,30.3919,95165.0
2018-11-30 14:35:00,33.41,33.41,33.39,33.41,67342.0,30.3919,30.3919,30.3737,30.3919,67342.0
2018-11-30 14:40:00,33.4,33.43,33.4,33.41,88847.0,30.3828,30.4101,30.3828,30.3919,88847.0
2018-11-30 14:45:00,33.41,33.41,33.39,33.4,37006.0,30.3919,30.3919,30.3737,30.3828,37006.0
2018-11-30 14:50:00,33.39,33.4,33.38,33.39,36214.0,30.3737,30.3828,30.3646,30.3737,36214.0
2018-11-30 14:55:00,33.4,33.4,33.37,33.38,83248.0,30.3828,30.3828,30.3555,30.3646,83248.0
2018-11-30 15:00:00,33.38,33.38,33.35,33.36,81092.0,30.3646,30.3646,30.3373,30.3464,81092.0
2018-11-30 15:05:00,33.36,33.38,33.35,33.38,53737.0,30.3464,30.3646,30.3373,30.3646,53737.0
2018-11-30 15:10:00,33.38,33.38,33.36,33.38,44819.0,30.3646,30.3646,30.3464,30.3646,44819.0
2018-11-30 15:15:00,33.38,33.39,33.37,33.39,24824.0,30.3646,30.3737,30.3555,30.3737,24824.0
2018-11-30 15:20:00,33.39,33.4,33.38,33.4,34432.0,30.3737,30.3828,30.3646,30.3828,34432.0
2018-11-30 15:25:00,33.4,33.4,33.37,33.37,73488.0,30.3828,30.3828,30.3555,30.3555,73488.0
2018-11-30 15:30:00,33.37,33.38,33.36,33.37,36467.0,30.3555,30.3646,30.3464,30.3555,36467.0
2018-11-30 15:35:00,33.37,33.38,33.35,33.38,55182.0,30.3555,30.3646,30.3373,30.3646,55182.0
2018-11-30 15:40:00,33.38,33.38,33.37,33.38,22473.0,30.3646,30.3646,30.3555,30.3646,22473.0
2018-11-30 15:45:00,33.37,33.38,33.33,33.34,134798.0,30.3555,30.3646,30.3191,30.3282,134798.0
2018-11-30 15:50:00,33.34,33.36,33.33,33.36,165763.0,30.3282,30.3464,30.3191,30.3464,165763.0
2018-11-30 15:55:00,33.36,33.42,33.35,33.4,373062.0,30.3464,30.401,30.3373,30.3828,373062.0
2018-12-03 09:30:00,33.23,33.26,33.17,33.23,89611.0,30.2282,30.2554,30.1736,30.2282,89611.0
2018-12-03 09:35:00,33.23,33.27,33.21,33.23,66054.0,30.2282,30.2645,30.21,30.2282,66054.0
2018-12-03 09:40:00,33.23,33.26,33.2,33.25,70502.0,30.2282,30.2554,30.2009,30.2463,70502.0
2018-12-03 09:45:00,33.26,33.27,33.18,33.18,95853.0,30.2554,30.2645,30.1827,30.1827,95853.0
2018-12-03 09:50:00,33.19,33.2,33.12,33.12,89279.0,30.1918,30.2009,30.1281,30.1281,89279.0
2018-12-03 09:55:00,33.13,33.14,33.08,33.1,96456.0,30.1372,30.1463,30.0917,30.1099,96456.0
2018-12-03 10:00:00,33.11,33.14,33.1,33.12,74368.0,30.119,30.1463,30.1099,30.1281,74368.0
2018-12-03 10:05:00,33.13,33.16,33.11,33.15,108618.0,30.1372,30.1645,30.119,30.1554,108618.0
2018-12-03 10:10:00,33.15,33.15,33.07,33.07,48704.0,30.1554,30.1554,30.0826,30.0826,48704.0
2018-12-03 10:15:00,33.07,33.13,33.06,33.12,69285.0,30.0826,30.1372,30.0735,30.1281,69285.0
2018-12-03 10:20:00,33.13,33.19,33.11,33.17,36135.0,30.1372,30.1918,30.119,30.1736,36135.0
2018-12-03 10:25:00,33.18,33.2,33.17,33.18,74707.0,30.1827,30.2009,30.1736,30.1827,74707.0
2018-12-03 10:30:00,33.19,33.2,33.17,33.19,81722.0,30.1918,30.2009,30.1736,30.1918,81722.0
2018-12-03 10:35:00,33.19,33.19,33.15,33.15,32169.0,30.1918,30.1918,30.1554,30.1554,32169.0
2018-12-03 10:40:00,33.14,33.15,33.11,33.13,53699.0,30.1463,30.1554,30.119,30.1372,53699.0
2018-12-03 10:45:00,33.13,33.14,33.06,33.09,63222.0,30.1372,30.1463,30.0735,30.1008,63222.0
2018-12-03 10:50:00,33.09,33.11,33.05,33.09,41660.0,30.1008,30.119,30.0644,30.1008,41660.0
2018-12-03 10:55:00,33.08,33.1,33.05,33.07,35781.0,30.0917,30.1099,30.0644,30.0826,35781.0
2018-12-03 11:00:00,33.07,33.11,33.05,33.11,66589.0,30.0826,30.119,30.0644,30.119,66589.0
2018-12-03 11:05:00,33.11,33.14,33.09,33.14,22069.0,30.119,30.1463,30.1008,30.1463,22069.0
2018-12-03 11:10:00,33.14,33.16,33.11,33.12,41872.0,30.1463,30.1645,30.119,30.1281,41872.0
2018-12-03 11:15:00,33.13,33.16,33.12,33.14,35137.0,30.1372,30.1645,30.1281,30.1463,35137.0
2018-12-03 11:20:00,33.14,33.16,33.11,33.12,48713.0,30.1463,30.1645,30.119,30.1281,48713.0
2018-12-03 11:25:00,33.13,33.17,33.1,33.16,194273.0,30.1372,30.1736,30.1099,30.1645,194273.0
2018-12-03 11:30:00,33.17,33.18,33.14,33.15,57110.0,30.1736,30.1827,30.1463,30.1554,57110.0
2018-12-03 11:35:00,33.16,33.17,33.13,33.14,22969.0,30.1645,30.1736,30.1372,30.1463,22969.0
2018-12-03 11:40:00,33.14,33.14,33.06,33.07,173825.0,30.1463,30.1463,30.0735,30.0826,173825.0
2018-12-03 11:45:00,33.06,33.08,33.04,33.07,68235.0,30.0735,30.0917,30.0553,30.0826,68235.0
2018-12-03 11:50:00,33.07,33.08,33.05,33.06,18002.0,30.0826,30.0917,30.0644,30.0735,18002.0
2018-12-03 11:55:00,33.05,33.07,33.03,33.06,36719.0,30.0644,30.0826,30.0462,30.0735,36719.0
2018-12-03 12:00:00,33.06,33.08,33.04,33.07,22251.0,30.0735,30.0917,30.0553,30.0826,22251.0
2018-12-03 12:05:00,33.07,33.12,33.07,33.11,31311.0,30.0826,30.1281,30.0826,30.119,31311.0
2018-12-03 12:10:00,33.11,33.13,33.09,33.11,38855.0,30.119,30.1372,30.1008,30.119,38855.0
2018-12-03 12:15:00,33.12,33.15,33.12,33.15,45268.0,30.1281,30.1554,30.1281,30.1554,45268.0
2018-12-03 12:20:00,33.14,33.18,33.12,33.18,62653.0,30.1463,30.1827,30.1281,30.1827,62653.0
2018-12-03 12:25:00,33.18,33.19,33.16,33.18,29135.0,30.1827,30.1918,30.1645,30.1827,29135.0
2018-12-03 12:30:00,33.19,33.22,33.19,33.22,32612.0,30.1918,30.2191,30.1918,30.2191,32612.0
2018-12-03 12:35:00,33.22,33.24,33.21,33.22,58688.0,30.2191,30.2373,30.21,30.2191,58688.0
2018-12-03 12:40:00,33.23,33.23,33.21,33.23,119024.0,30.2282,30.2282,30.21,30.2282,119024.0
2018-12-03 12:45:00,33.23,33.23,33.19,33.2,18914.0,30.2282,30.2282,30.1918,30.2009,18914.0
2018-12-03 12:50:00,33.2,33.21,33.18,33.19,37716.0,30.2009,30.21,30.1827,30.1918,37716.0
2018-12-03 12:55:00,33.19,33.21,33.18,33.2,43767.0,30.1918,30.21,30.1827,30.2009,43767.0
2018-12-03 13:00:00,33.2,33.22,33.19,33.22,29595.0,30.2009,30.2191,30.1918,30.2191,29595.0
2018-12-03 13:05:00,33.21,33.22,33.19,33.2,47841.0,30.21,30.2191,30.1918,30.2009,47841.0
2018-12-03 13:10:00,33.2,33.24,33.2,33.21,68909.0,30.2009,30.2373,30.2009,30.21,68909.0
2018-12-03 13:15:00,33.21,33.23,33.21,33.22,35280.0,30.21,30.2282,30.21,30.2191,35280.0
2018-12-03 13:20:00,33.22,33.24,33.21,33.24,43679.0,30.2191,30.2373,30.21,30.2373,43679.0
2018-12-03 13:25:00,33.24,33.25,33.21,33.23,40766.0,30.2373,30.2463,30.21,30.2282,40766.0
2018-12-03 13:30:00,33.23,33.23,33.19,33.2,38584.0,30.2282,30.2282,30.1918,30.2009,38584.0
2018-12-03 13:35:00,33.19,33.2,33.16,33.18,24436.0,30.1918,30.2009,30.1645,30.1827,24436.0
2018-12-03 13:40:00,33.17,33.19,33.16,33.19,11940.0,30.1736,30.1918,30.1645,30.1918,11940.0
2018-12-03 13:45:00,33.19,33.2,33.14,33.14,34679.0,30.1918,30.2009,30.1463,30.1463,34679.0
2018-12-03 13:50:00,33.14,33.18,33.14,33.18,22909.0,30.1463,30.1827,30.1463,30.1827,22909.0
2018-12-03 13:55:00,33.19,33.19,33.14,33.16,34650.0,30.1918,30.1918,30.1463,30.1645,34650.0
2018-12-03 14:00:00,33.16,33.18,33.13,33.14,36313.0,30.1645,30.1827,30.1372,30.1463,36313.0
2018-12-03 14:05:00,33.15,33.16,33.1,33.12,79601.0,30.1554,30.1645,30.1099,30.1281,79601.0
2018-12-03 14:10:00,33.13,33.16,33.12,33.13,13029.0,30.1372,30.1645,30.1281,30.1372,13029.0
2018-12-03 14:15:00,33.13,33.16,33.12,33.16,18488.0,30.1372,30.1645,30.1281,30.1645,18488.0
2018-12-03 14:20:00,33.16,33.17,33.15,33.16,29902.0,30.1645,30.1736,30.1554,30.1645,29902.0
2018-12-03 14:25:00,33.16,33.18,33.14,33.16,31033.0,30.1645,30.1827,30.1463,30.1645,31033.0
2018-12-03 14:30:00,33.17,33.19,33.16,33.18,42867.0,30.1736,30.1918,30.1645,30.1827,42867.0
2018-12-03 14:35:00,33.18,33.19,33.17,33.19,24849.0,30.1827,30.1918,30.1736,30.1918,24849.0
2018-12-03 14:40:00,33.19,33.2,33.16,33.19,44864.0,30.1918,30.2009,30.1645,30.1918,44864.0
2018-12-03 14:45:00,33.19,33.2,33.17,33.19,35564.0,30.1918,30.2009,30.1736,30.1918,35564.0
2018-12-03 14:50:00,33.19,33.19,33.15,33.16,50718.0,30.1918,30.1918,30.1554,30.1645,50718.0
2018-12-03 14:55:00,33.16,33.19,33.15,33.19,25819.0,30.1645,30.1918,30.1554,30.1918,25819.0
2018-12-03 15:00:00,33.18,33.19,33.15,33.16,40858.0,30.1827,30.1918,30.1554,30.1645,40858.0
2018-12-03 15:05:00,33.16,33.19,33.15,33.17,34011.0,30.1645,30.1918,30.1554,30.1736,34011.0
2018-12-03 15:10:00,33.17,33.2,33.17,33.2,29536.0,30.1736,30.2009,30.1736,30.2009,29536.0
2018-12-03 15:15:00,33.2,33.21,33.18,33.18,41751.0,30.2009,30.21,30.1827,30.1827,41751.0
2018-12-03 15:20:00,33.18,33.2,33.17,33.17,39739.0,30.1827,30.2009,30.1736,30.1736,39739.0
2018-12-03 15:25:00,33.17,33.18,33.15,33.16,35425.0,30.1736,30.1827,30.1554,30.1645,35425.0
2018-12-03 15:30:00,33.17,33.21,33.16,33.2,50027.0,30.1736,30.21,30.1645,30.2009,50027.0
2018-12-03 15:35:00,33.2,33.23,33.19,33.22,59241.0,30.2009,30.2282,30.1918,30.2191,59241.0
2018-12-03 15:40:00,33.22,33.24,33.22,33.23,140071.0,30.2191,30.2373,30.2191,30.2282,140071.0
2018-12-03 15:45:00,33.23,33.24,33.2,33.2,179951.0,30.2282,30.2373,30.2009,30.2009,179951.0
2018-12-03 15:50:00,33.2,33.21,33.19,33.2,286793.0,30.2009,30.21,30.1918,30.2009,286793.0
2018-12-03 15:55:00,33.2,33.28,33.19,33.27,1486897.0,30.2009,30.2736,30.1918,30.2645,1486897.0
2018-12-04 09:30:00,33.26,33.26,33.13,33.2,66694.0,30.2554,30.2554,30.1372,30.2009,66694.0
2018-12-04 09:35:00,33.2,33.24,33.2,33.22,134375.0,30.2009,30.2373,30.2009,30.2191,134375.0
2018-12-04 09:40:00,33.22,33.22,33.18,33.18,61094.0,30.2191,30.2191,30.1827,30.1827,61094.0
2018-12-04 09:45:00,33.18,33.21,33.17,33.19,54379.0,30.1827,30.21,30.1736,30.1918,54379.0
2018-12-04 09:50:00,33.19,33.2,33.15,33.16,43391.0,30.1918,30.2009,30.1554,30.1645,43391.0
2018-12-04 09:55:00,33.16,33.21,33.16,33.18,93903.0,30.1645,30.21,30.1645,30.1827,93903.0
2018-12-04 10:00:00,33.18,33.22,33.18,33.2,46278.0,30.1827,30.2191,30.1827,30.2009,46278.0
2018-12-04 10:05:00,33.2,33.23,33.18,33.22,165562.0,30.2009,30.2282,30.1827,30.2191,165562.0
2018-12-04 10:10:00,33.22,33.23,33.17,33.17,98710.0,30.2191,30.2282,30.1736,30.1736,98710.0
2018-12-04 10:15:00,33.17,33.23,33.15,33.18,107658.0,30.1736,30.2282,30.1554,30.1827,107658.0
2018-12-04 10:20:00,33.18,33.2,33.16,33.17,20258.0,30.1827,30.2009,30.1645,30.1736,20258.0
2018-12-04 10:25:00,33.16,33.21,33.15,33.2,68365.0,30.1645,30.21,30.1554,30.2009,68365.0
2018-12-04 10:30:00,33.2,33.21,33.17,33.18,28372.0,30.2009,30.21,30.1736,30.1827,28372.0
2018-12-04 10:35:00,33.18,33.21,33.16,33.2,66606.0,30.1827,30.21,30.1645,30.2009,66606.0
2018-12-04 10:40:00,33.2,33.22,33.19,33.2,69072.0,30.2009,30.2191,30.1918,30.2009,69072.0
2018-12-04 10:45:00,33.2,33.21,33.18,33.2,57666.0,30.2009,30.21,30.1827,30.2009,57666.0
2018-12-04 10:50:00,33.2,33.21,33.19,33.2,56189.0,30.2009,30.21,30.1918,30.2009,56189.0
2018-12-04 10:55:00,33.2,33.21,33.16,33.16,66805.0,30.2009,30.21,30.1645,30.1645,66805.0
2018-12-04 11:00:00,33.16,33.21,33.13,33.21,65229.0,30.1645,30.21,30.1372,30.21,65229.0
2018-12-04 11:05:00,33.2,33.24,33.2,33.23,111440.0,30.2009,30.2373,30.2009,30.2282,111440.0
2018-12-04 11:10:00,33.22,33.24,33.2,33.22,51454.0,30.2191,30.2373,30.2009,30.2191,51454.0
2018-12-04 11:15:00,33.23,33.23,33.2,33.22,14443.0,30.2282,30.2282,30.2009,30.2191,14443.0
2018-12-04 11:20:00,33.22,33.24,33.21,33.23,44035.0,30.2191,30.2373,30.21,30.2282,44035.0
2018-12-04 11:25:00,33.23,33.23,33.2,33.2,14500.0,30.2282,30.2282,30.2009,30.2009,14500.0
2018-12-04 11:30:00,33.2,33.22,33.18,33.2,97797.0,30.2009,30.2191,30.1827,30.2009,97797.0
2018-12-04 11:35:00,33.2,33.22,33.19,33.21,34100.0,30.2009,30.2191,30.1918,30.21,34100.0
2018-12-04 11:40:00,33.22,33.24,33.2,33.21,26036.0,30.2191,30.2373,30.2009,30.21,26036.0
2018-12-04 11:45:00,33.21,33.23,33.2,33.22,15282.0,30.21,30.2282,30.2009,30.2191,15282.0
2018-12-04 11:50:00,33.21,33.22,33.18,33.21,20623.0,30.21,30.2191,30.1827,30.21,20623.0
2018-12-04 11:55:00,33.21,33.21,33.15,33.16,62454.0,30.21,30.21,30.1554,30.1645,62454.0
2018-12-04 12:00:00,33.15,33.17,33.11,33.11,89429.0,30.1554,30.1736,30.119,30.119,89429.0
2018-12-04 12:05:00,33.12,33.12,33.05,33.09,88359.0,30.1281,30.1281,30.0644,30.1008,88359.0
2018-12-04 12:10:00,33.09,33.09,33.0,33.01,76709.0,30.1008,30.1008,30.0189,30.028,76709.0
2018-12-04 12:15:00,33.01,33.08,32.97,33.03,358398.0,30.028,30.0917,29.9916,30.0462,358398.0
2018-12-04 12:20:00,33.02,33.03,32.94,32.95,50138.0,30.0371,30.0462,29.9644,29.9734,50138.0
2018-12-04 12:25:00,32.94,32.97,32.87,32.88,116395.0,29.9644,29.9916,29.9007,29.9098,116395.0
2018-12-04 12:30:00,32.88,32.88,32.8,32.88,155424.0,29.9098,29.9098,29.837,29.9098,155424.0
2018-12-04 12:35:00,32.89,32.94,32.88,32.91,57026.0,29.9189,29.9644,29.9098,29.9371,57026.0
2018-12-04 12:40:00,32.9,32.97,32.89,32.95,111666.0,29.928,29.9916,29.9189,29.9734,111666.0
2018-12-04 12:45:00,32.95,32.99,32.95,32.97,32118.0,29.9734,30.0098,29.9734,29.9916,32118.0
2018-12-04 12:50:00,32.96,32.96,32.92,32.92,28503.0,29.9825,29.9825,29.9462,29.9462,28503.0
2018-12-04 12:55:00,32.93,32.96,32.89,32.9,41352.0,29.9553,29.9825,29.9189,29.928,41352.0
2018-12-04 13:00:00,32.89,32.93,32.87,32.93,47661.0,29.9189,29.9553,29.9007,29.9553,47661.0
2018-12-04 13:05:00,32.93,32.95,32.9,32.91,29381.0,29.9553,29.9734,29.928,29.9371,29381.0
2018-12-04 13:10:00,32.9,32.94,32.88,32.89,41797.0,29.928,29.9644,29.9098,29.9189,41797.0
2018-12-04 13:15:00,32.89,32.95,32.88,32.91,40453.0,29.9189,29.9734,29.9098,29.9371,40453.0
2018-12-04 13:20:00,32.91,32.91,32.88,32.88,24891.0,29.9371,29.9371,29.9098,29.9098,24891.0
2018-12-04 13:25:00,32.89,32.89,32.76,32.82,116264.0,29.9189,29.9189,29.8006,29.8552,116264.0
2018-12-04 13:30:00,32.82,32.84,32.8,32.83,56430.0,29.8552,29.8734,29.837,29.8643,56430.0
2018-12-04 13:35:00,32.83,32.83,32.77,32.78,78635.0,29.8643,29.8643,29.8097,29.8188,78635.0
2018-12-04 13:40:00,32.77,32.84,32.75,32.83,95008.0,29.8097,29.8734,29.7915,29.8643,95008.0
2018-12-04 13:45:00,32.82,32.88,32.81,32.84,109457.0,29.8552,29.9098,29.8461,29.8734,109457.0
2018-12-04 13:50:00,32.84,32.85,32.79,32.83,58822.0,29.8734,29.8825,29.8279,29.8643,58822.0
2018-12-04 13:55:00,32.83,32.89,32.82,32.86,37850.0,29.8643,29.9189,29.8552,29.8916,37850.0
2018-12-04 14:00:00,32.86,32.86,32.82,32.82,25707.0,29.8916,29.8916,29.8552,29.8552,25707.0
2018-12-04 14:05:00,32.81,32.9,32.81,32.9,32454.0,29.8461,29.928,29.8461,29.928,32454.0
2018-12-04 14:10:00,32.89,32.91,32.87,32.89,53608.0,29.9189,29.9371,29.9007,29.9189,53608.0
2018-12-04 14:15:00,32.89,32.9,32.86,32.9,37066.0,29.9189,29.928,29.8916,29.928,37066.0
2018-12-04 14:20:00,32.9,32.9,32.85,32.86,20577.0,29.928,29.928,29.8825,29.8916,20577.0
2018-12-04 14:25:00,32.85,32.85,32.8,32.8,47475.0,29.8825,29.8825,29.837,29.837,47475.0
2018-12-04 14:30:00,32.81,32.87,32.81,32.86,33256.0,29.8461,29.9007,29.8461,29.8916,33256.0
2018-12-04 14:35:00,32.86,32.87,32.83,32.87,72509.0,29.8916,29.9007,29.8643,29.9007,72509.0
2018-12-04 14:40:00,32.86,32.89,32.85,32.88,64388.0,29.8916,29.9189,29.8825,29.9098,64388.0
2018-12-04 14:45:00,32.89,32.94,32.88,32.92,59116.0,29.9189,29.9644,29.9098,29.9462,59116.0
2018-12-04 14:50:00,32.92,32.93,32.9,32.91,19771.0,29.9462,29.9553,29.928,29.9371,19771.0
2018-12-04 14:55:00,32.91,32.92,32.87,32.89,42098.0,29.9371,29.9462,29.9007,29.9189,42098.0
2018-12-04 15:00:00,32.89,32.89,32.85,32.87,20184.0,29.9189,29.9189,29.8825,29.9007,20184.0
2018-12-04 15:05:00,32.87,32.88,32.86,32.87,19132.0,29.9007,29.9098,29.8916,29.9007,19132.0
2018-12-04 15:10:00,32.88,32.9,32.86,32.9,30800.0,29.9098,29.928,29.8916,29.928,30800.0
2018-12-04 15:15:00,32.89,32.93,32.89,32.89,37041.0,29.9189,29.9553,29.9189,29.9189,37041.0
2018-12-04 15:20:00,32.9,32.92,32.86,32.87,33393.0,29.928,29.9462,29.8916,29.9007,33393.0
2018-12-04 15:25:00,32.86,32.89,32.85,32.87,63597.0,29.8916,29.9189,29.8825,29.9007,63597.0
2018-12-04 15:30:00,32.86,32.88,32.83,32.86,48687.0,29.8916,29.9098,29.8643,29.8916,48687.0
2018-12-04 15:35:00,32.85,32.9,32.84,32.85,95045.0,29.8825,29.928,29.8734,29.8825,95045.0
2018-12-04 15:40:00,32.86,32.87,32.83,32.86,69810.0,29.8916,29.9007,29.8643,29.8916,69810.0
2018-12-04 15:45:00,32.85,32.93,32.83,32.93,377438.0,29.8825,29.9553,29.8643,29.9553,377438.0
2018-12-04 15:50:00,32.93,32.94,32.9,32.91,291902.0,29.9553,29.9644,29.928,29.9371,291902.0
2018-12-04 15:55:00,32.91,32.92,32.79,32.8,601784.0,29.9371,29.9462,29.8279,29.837,601784.0
2018-12-06 09:30:00,31.97,32.1,31.9,32.06,295796.0,29.082,29.2002,29.0183,29.1638,295796.0
2018-12-06 09:35:00,32.06,32.18,32.04,32.18,214810.0,29.1638,29.273,29.1457,29.273,214810.0
2018-12-06 09:40:00,32.17,32.17,32.13,32.15,243098.0,29.2639,29.2639,29.2275,29.2457,243098.0
2018-12-06 09:45:00,32.15,32.16,32.07,32.08,190372.0,29.2457,29.2548,29.1729,29.182,190372.0
2018-12-06 09:50:00,32.07,32.11,32.02,32.03,281802.0,29.1729,29.2093,29.1275,29.1366,281802.0
2018-12-06 09:55:00,32.03,32.06,32.01,32.04,50689.0,29.1366,29.1638,29.1184,29.1457,50689.0
2018-12-06 10:00:00,32.04,32.1,32.03,32.07,82838.0,29.1457,29.2002,29.1366,29.1729,82838.0
2018-12-06 10:05:00,32.06,32.11,32.02,32.11,70129.0,29.1638,29.2093,29.1275,29.2093,70129.0
2018-12-06 10:10:00,32.1,32.13,32.07,32.1,66353.0,29.2002,29.2275,29.1729,29.2002,66353.0
2018-12-06 10:15:00,32.1,32.14,32.06,32.11,218379.0,29.2002,29.2366,29.1638,29.2093,218379.0
2018-12-06 10:20:00,32.11,32.16,32.1,32.13,69117.0,29.2093,29.2548,29.2002,29.2275,69117.0
2018-12-06 10:25:00,32.12,32.17,32.1,32.17,99600.0,29.2184,29.2639,29.2002,29.2639,99600.0
2018-12-06 10:30:00,32.17,32.19,32.14,32.17,99647.0,29.2639,29.2821,29.2366,29.2639,99647.0
2018-12-06 10:35:00,32.16,32.18,32.12,32.14,53662.0,29.2548,29.273,29.2184,29.2366,53662.0
2018-12-06 10:40:00,32.15,32.19,32.11,32.16,57602.0,29.2457,29.2821,29.2093,29.2548,57602.0
2018-12-06 10:45:00,32.16,32.17,32.09,32.11,135849.0,29.2548,29.2639,29.1911,29.2093,135849.0
2018-12-06 10:50:00,32.11,32.11,32.06,32.09,138780.0,29.2093,29.2093,29.1638,29.1911,138780.0
2018-12-06 10:55:00,32.09,32.09,31.98,32.0,157246.0,29.1911,29.1911,29.0911,29.1093,157246.0
2018-12-06 11:00:00,32.0,32.02,31.98,32.01,95402.0,29.1093,29.1275,29.0911,29.1184,95402.0
2018-12-06 11:05:00,32.01,32.01,31.97,31.97,81738.0,29.1184,29.1184,29.082,29.082,81738.0
2018-12-06 11:10:00,31.98,31.99,31.9,31.91,80114.0,29.0911,29.1002,29.0183,29.0274,80114.0
2018-12-06 11:15:00,31.9,31.94,31.88,31.92,59952.0,29.0183,29.0547,29.0001,29.0365,59952.0
2018-12-06 11:20:00,31.92,31.94,31.89,31.89,134314.0,29.0365,29.0547,29.0092,29.0092,134314.0
2018-12-06 11:25:00,31.9,31.91,31.83,31.84,85678.0,29.0183,29.0274,28.9546,28.9637,85678.0
2018-12-06 11:30:00,31.84,31.89,31.82,31.87,47900.0,28.9637,29.0092,28.9455,28.991,47900.0
2018-12-06 11:35:00,31.87,31.92,31.87,31.9,126393.0,28.991,29.0365,28.991,29.0183,126393.0
2018-12-06 11:40:00,31.9,31.97,31.89,31.97,51468.0,29.0183,29.082,29.0092,29.082,51468.0
2018-12-06 11:45:00,31.97,32.05,31.95,32.05,117324.0,29.082,29.1547,29.0638,29.1547,117324.0
2018-12-06 11:50:00,32.06,32.1,32.05,32.07,54186.0,29.1638,29.2002,29.1547,29.1729,54186.0
2018-12-06 11:55:00,32.07,32.09,32.05,32.08,58130.0,29.1729,29.1911,29.1547,29.182,58130.0
2018-12-06 12:00:00,32.07,32.08,32.04,32.06,32128.0,29.1729,29.182,29.1457,29.1638,32128.0
2018-12-06 12:05:00,32.05,32.08,32.04,32.06,43101.0,29.1547,29.182,29.1457,29.1638,43101.0
2018-12-06 12:10:00,32.06,32.07,32.02,32.05,37578.0,29.1638,29.1729,29.1275,29.1547,37578.0
2018-12-06 12:15:00,32.06,32.14,32.06,32.13,92499.0,29.1638,29.2366,29.1638,29.2275,92499.0
2018-12-06 12:20:00,32.12,32.17,32.1,32.16,57259.0,29.2184,29.2639,29.2002,29.2548,57259.0
2018-12-06 12:25:00,32.16,32.19,32.14,32.18,51937.0,29.2548,29.2821,29.2366,29.273,51937.0
2018-12-06 12:30:00,32.18,32.21,32.16,32.18,59225.0,29.273,29.3003,29.2548,29.273,59225.0
2018-12-06 12:35:00,32.19,32.2,32.15,32.16,47386.0,29.2821,29.2912,29.2457,29.2548,47386.0
2018-12-06 12:40:00,32.16,32.22,32.16,32.2,59830.0,29.2548,29.3094,29.2548,29.2912,59830.0
2018-12-06 12:45:00,32.2,32.22,32.19,32.2,28839.0,29.2912,29.3094,29.2821,29.2912,28839.0
2018-12-06 12:50:00,32.2,32.26,32.18,32.25,34615.0,29.2912,29.3458,29.273,29.3367,34615.0
2018-12-06 12:55:00,32.25,32.26,32.22,32.23,53897.0,29.3367,29.3458,29.3094,29.3185,53897.0
2018-12-06 13:00:00,32.23,32.24,32.21,32.21,34470.0,29.3185,29.3276,29.3003,29.3003,34470.0
2018-12-06 13:05:00,32.22,32.23,32.17,32.18,59364.0,29.3094,29.3185,29.2639,29.273,59364.0
2018-12-06 13:10:00,32.18,32.21,32.18,32.2,26305.0,29.273,29.3003,29.273,29.2912,26305.0
2018-12-06 13:15:00,32.2,32.23,32.18,32.18,37207.0,29.2912,29.3185,29.273,29.273,37207.0
2018-12-06 13:20:00,32.18,32.22,32.15,32.19,38180.0,29.273,29.3094,29.2457,29.2821,38180.0
2018-12-06 13:25:00,32.19,32.21,32.18,32.18,31668.0,29.2821,29.3003,29.273,29.273,31668.0
2018-12-06 13:30:00,32.17,32.2,32.15,32.19,26842.0,29.2639,29.2912,29.2457,29.2821,26842.0
2018-12-06 13:35:00,32.2,32.23,32.17,32.23,50581.0,29.2912,29.3185,29.2639,29.3185,50581.0
2018-12-06 13:40:00,32.23,32.28,32.22,32.26,55287.0,29.3185,29.364,29.3094,29.3458,55287.0
2018-12-06 13:45:00,32.26,32.31,32.26,32.31,49528.0,29.3458,29.3913,29.3458,29.3913,49528.0
2018-12-06 13:50:00,32.3,32.35,32.3,32.34,71482.0,29.3822,29.4276,29.3822,29.4186,71482.0
2018-12-06 13:55:00,32.34,32.37,32.31,32.37,64698.0,29.4186,29.4458,29.3913,29.4458,64698.0
2018-12-06 14:00:00,32.37,32.4,32.34,32.34,78892.0,29.4458,29.4731,29.4186,29.4186,78892.0
2018-12-06 14:05:00,32.34,32.34,32.28,32.3,58923.0,29.4186,29.4186,29.364,29.3822,58923.0
2018-12-06 14:10:00,32.3,32.3,32.24,32.29,68330.0,29.3822,29.3822,29.3276,29.3731,68330.0
2018-12-06 14:15:00,32.28,32.31,32.23,32.23,23420.0,29.364,29.3913,29.3185,29.3185,23420.0
2018-12-06 14:20:00,32.23,32.26,32.23,32.24,28624.0,29.3185,29.3458,29.3185,29.3276,28624.0
2018-12-06 14:25:00,32.25,32.3,32.24,32.3,104692.0,29.3367,29.3822,29.3276,29.3822,104692.0
2018-12-06 14:30:00,32.3,32.3,32.24,32.25,35929.0,29.3822,29.3822,29.3276,29.3367,35929.0
2018-12-06 14:35:00,32.25,32.28,32.23,32.24,32521.0,29.3367,29.364,29.3185,29.3276,32521.0
2018-12-06 14:40:00,32.25,32.3,32.25,32.26,35732.0,29.3367,29.3822,29.3367,29.3458,35732.0
2018-12-06 14:45:00,32.26,32.26,32.18,32.22,40190.0,29.3458,29.3458,29.273,29.3094,40190.0
2018-12-06 14:50:00,32.22,32.33,32.22,32.31,79115.0,29.3094,29.4095,29.3094,29.3913,79115.0
2018-12-06 14:55:00,32.32,32.33,32.3,32.33,31013.0,29.4004,29.4095,29.3822,29.4095,31013.0
2018-12-06 15:00:00,32.33,32.38,32.31,32.32,102426.0,29.4095,29.4549,29.3913,29.4004,102426.0
2018-12-06 15:05:00,32.31,32.34,32.28,32.33,34623.0,29.3913,29.4186,29.364,29.4095,34623.0
2018-12-06 15:10:00,32.33,32.35,32.3,32.32,36342.0,29.4095,29.4276,29.3822,29.4004,36342.0
2018-12-06 15:15:00,32.32,32.36,32.3,32.35,83696.0,29.4004,29.4367,29.3822,29.4276,83696.0
2018-12-06 15:20:00,32.34,32.36,32.31,32.35,42613.0,29.4186,29.4367,29.3913,29.4276,42613.0
2018-12-06 15:25:00,32.34,32.39,32.34,32.37,74387.0,29.4186,29.464,29.4186,29.4458,74387.0
2018-12-06 15:30:00,32.37,32.45,32.36,32.4,122340.0,29.4458,29.5186,29.4367,29.4731,122340.0
2018-12-06 15:35:00,32.4,32.42,32.38,32.4,51108.0,29.4731,29.4913,29.4549,29.4731,51108.0
2018-12-06 15:40:00,32.4,32.41,32.36,32.41,110417.0,29.4731,29.4822,29.4367,29.4822,110417.0
2018-12-06 15:45:00,32.41,32.46,32.41,32.45,128065.0,29.4822,29.5277,29.4822,29.5186,128065.0
2018-12-06 15:50:00,32.45,32.47,32.43,32.45,129664.0,29.5186,29.5368,29.5004,29.5186,129664.0
2018-12-06 15:55:00,32.45,32.49,32.43,32.48,524085.0,29.5186,29.555,29.5004,29.5459,524085.0
2018-12-07 09:30:00,32.21,32.21,32.1,32.2,88714.0,29.3003,29.3003,29.2002,29.2912,88714.0
2018-12-07 09:35:00,32.2,32.26,32.2,32.26,68753.0,29.2912,29.3458,29.2912,29.3458,68753.0
2018-12-07 09:40:00,32.26,32.33,32.25,32.28,115508.0,29.3458,29.4095,29.3367,29.364,115508.0
2018-12-07 09:45:00,32.28,32.29,32.19,32.2,261777.0,29.364,29.3731,29.2821,29.2912,261777.0
2018-12-07 09:50:00,32.2,32.22,32.17,32.2,41956.0,29.2912,29.3094,29.2639,29.2912,41956.0
2018-12-07 09:55:00,32.2,32.23,32.15,32.16,32641.0,29.2912,29.3185,29.2457,29.2548,32641.0
2018-12-07 10:00:00,32.16,32.19,32.15,32.17,69281.0,29.2548,29.2821,29.2457,29.2639,69281.0
2018-12-07 10:05:00,32.18,32.18,32.11,32.12,38154.0,29.273,29.273,29.2093,29.2184,38154.0
2018-12-07 10:10:00,32.11,32.14,32.1,32.12,65218.0,29.2093,29.2366,29.2002,29.2184,65218.0
2018-12-07 10:15:00,32.12,32.13,32.05,32.08,175226.0,29.2184,29.2275,29.1547,29.182,175226.0
2018-12-07 10:20:00,32.07,32.11,32.04,32.05,67886.0,29.1729,29.2093,29.1457,29.1547,67886.0
2018-12-07 10:25:00,32.05,32.09,32.0,32.09,65995.0,29.1547,29.1911,29.1093,29.1911,65995.0
2018-12-07 10:30:00,32.08,32.1,32.05,32.05,39324.0,29.182,29.2002,29.1547,29.1547,39324.0
2018-12-07 10:35:00,32.04,32.05,31.97,32.01,46059.0,29.1457,29.1547,29.082,29.1184,46059.0
2018-12-07 10:40:00,32.0,32.06,31.98,32.05,50779.0,29.1093,29.1638,29.0911,29.1547,50779.0
2018-12-07 10:45:00,32.04,32.08,32.02,32.05,84399.0,29.1457,29.182,29.1275,29.1547,84399.0
2018-12-07 10:50:00,32.04,32.06,32.01,32.04,48983.0,29.1457,29.1638,29.1184,29.1457,48983.0
2018-12-07 10:55:00,32.04,32.08,32.03,32.08,16537.0,29.1457,29.182,29.1366,29.182,16537.0
2018-12-07 11:00:00,32.08,32.09,32.01,32.02,26553.0,29.182,29.1911,29.1184,29.1275,26553.0
2018-12-07 11:05:00,32.02,32.02,31.98,32.0,50281.0,29.1275,29.1275,29.0911,29.1093,50281.0
2018-12-07 11:10:00,31.99,32.01,31.92,31.93,49406.0,29.1002,29.1184,29.0365,29.0456,49406.0
2018-12-07 11:15:00,31.93,31.97,31.93,31.96,38519.0,29.0456,29.082,29.0456,29.0729,38519.0
2018-12-07 11:20:00,31.96,31.96,31.91,31.91,29100.0,29.0729,29.0729,29.0274,29.0274,29100.0
2018-12-07 11:25:00,31.92,31.94,31.89,31.93,49845.0,29.0365,29.0547,29.0092,29.0456,49845.0
2018-12-07 11:30:00,31.92,31.95,31.9,31.92,35821.0,29.0365,29.0638,29.0183,29.0365,35821.0
2018-12-07 11:35:00,31.92,31.95,31.9,31.92,29415.0,29.0365,29.0638,29.0183,29.0365,29415.0
2018-12-07 11:40:00,31.92,31.96,31.89,31.96,57140.0,29.0365,29.0729,29.0092,29.0729,57140.0
2018-12-07 11:45:00,31.96,31.99,31.94,31.98,180235.0,29.0729,29.1002,29.0547,29.0911,180235.0
2018-12-07 11:50:00,31.98,31.98,31.91,31.91,55483.0,29.0911,29.0911,29.0274,29.0274,55483.0
2018-12-07 11:55:00,31.91,31.92,31.89,31.9,55396.0,29.0274,29.0365,29.0092,29.0183,55396.0
2018-12-07 12:00:00,31.9,31.95,31.88,31.92,129705.0,29.0183,29.0638,29.0001,29.0365,129705.0
2018-12-07 12:05:00,31.93,31.94,31.88,31.9,52359.0,29.0456,29.0547,29.0001,29.0183,52359.0
2018-12-07 12:10:00,31.9,31.96,31.89,31.91,37552.0,29.0183,29.0729,29.0092,29.0274,37552.0
2018-12-07 12:15:00,31.91,31.92,31.84,31.87,79856.0,29.0274,29.0365,28.9637,28.991,79856.0
2018-12-07 12:20:00,31.87,31.91,31.86,31.89,29556.0,28.991,29.0274,28.9819,29.0092,29556.0
2018-12-07 12:25:00,31.9,31.91,31.85,31.86,46617.0,29.0183,29.0274,28.9728,28.9819,46617.0
2018-12-07 12:30:00,31.85,31.85,31.79,31.8,59793.0,28.9728,28.9728,28.9182,28.9273,59793.0
2018-12-07 12:35:00,31.8,31.82,31.79,31.8,25947.0,28.9273,28.9455,28.9182,28.9273,25947.0
2018-12-07 12:40:00,31.8,31.81,31.76,31.79,35231.0,28.9273,28.9364,28.8909,28.9182,35231.0
2018-12-07 12:45:00,31.78,31.82,31.78,31.8,46852.0,28.9091,28.9455,28.9091,28.9273,46852.0
2018-12-07 12:50:00,31.8,31.88,31.79,31.88,25835.0,28.9273,29.0001,28.9182,29.0001,25835.0
2018-12-07 12:55:00,31.88,31.91,31.86,31.9,65843.0,29.0001,29.0274,28.9819,29.0183,65843.0
2018-12-07 13:00:00,31.9,31.95,31.88,31.93,30026.0,29.0183,29.0638,29.0001,29.0456,30026.0
2018-12-07 13:05:00,31.92,31.92,31.87,31.88,25154.0,29.0365,29.0365,28.991,29.0001,25154.0
2018-12-07 13:10:00,31.88,31.89,31.83,31.83,54166.0,29.0001,29.0092,28.9546,28.9546,54166.0
2018-12-07 13:15:00,31.83,31.85,31.78,31.78,77859.0,28.9546,28.9728,28.9091,28.9091,77859.0
2018-12-07 13:20:00,31.79,31.84,31.78,31.84,100689.0,28.9182,28.9637,28.9091,28.9637,100689.0
2018-12-07 13:25:00,31.84,31.85,31.79,31.84,61656.0,28.9637,28.9728,28.9182,28.9637,61656.0
2018-12-07 13:30:00,31.83,31.84,31.76,31.77,61620.0,28.9546,28.9637,28.8909,28.9,61620.0
2018-12-07 13:35:00,31.77,31.8,31.76,31.78,27456.0,28.9,28.9273,28.8909,28.9091,27456.0
2018-12-07 13:40:00,31.79,31.83,31.78,31.82,31005.0,28.9182,28.9546,28.9091,28.9455,31005.0
2018-12-07 13:45:00,31.82,31.85,31.79,31.79,41277.0,28.9455,28.9728,28.9182,28.9182,41277.0
2018-12-07 13:50:00,31.79,31.8,31.77,31.79,80015.0,28.9182,28.9273,28.9,28.9182,80015.0
2018-12-07 13:55:00,31.78,31.78,31.73,31.74,55515.0,28.9091,28.9091,28.8637,28.8728,55515.0
2018-12-07 14:00:00,31.74,31.74,31.7,31.71,37962.0,28.8728,28.8728,28.8364,28.8455,37962.0
2018-12-07 14:05:00,31.7,31.75,31.7,31.73,30576.0,28.8364,28.8819,28.8364,28.8637,30576.0
2018-12-07 14:10:00,31.73,31.73,31.68,31.7,77257.0,28.8637,28.8637,28.8182,28.8364,77257.0
2018-12-07 14:15:00,31.7,31.76,31.69,31.76,121394.0,28.8364,28.8909,28.8273,28.8909,121394.0
2018-12-07 14:20:00,31.76,31.79,31.73,31.73,37438.0,28.8909,28.9182,28.8637,28.8637,37438.0
2018-12-07 14:25:00,31.74,31.76,31.71,31.74,63079.0,28.8728,28.8909,28.8455,28.8728,63079.0
2018-12-07 14:30:00,31.75,31.76,31.71,31.74,57277.0,28.8819,28.8909,28.8455,28.8728,57277.0
2018-12-07 14:35:00,31.74,31.74,31.7,31.71,46072.0,28.8728,28.8728,28.8364,28.8455,46072.0
2018-12-07 14:40:00,31.7,31.71,31.67,31.67,66912.0,28.8364,28.8455,28.8091,28.8091,66912.0
2018-12-07 14:45:00,31.67,31.73,31.65,31.71,120044.0,28.8091,28.8637,28.7909,28.8455,120044.0
2018-12-07 14:50:00,31.72,31.75,31.67,31.67,46110.0,28.8546,28.8819,28.8091,28.8091,46110.0
2018-12-07 14:55:00,31.68,31.69,31.65,31.67,73261.0,28.8182,28.8273,28.7909,28.8091,73261.0
2018-12-07 15:00:00,31.67,31.67,31.64,31.65,139456.0,28.8091,28.8091,28.7818,28.7909,139456.0
2018-12-07 15:05:00,31.65,31.71,31.64,31.71,56895.0,28.7909,28.8455,28.7818,28.8455,56895.0
2018-12-07 15:10:00,31.71,31.75,31.68,31.69,68070.0,28.8455,28.8819,28.8182,28.8273,68070.0
2018-12-07 15:15:00,31.68,31.72,31.66,31.69,46978.0,28.8182,28.8546,28.8,28.8273,46978.0
2018-12-07 15:20:00,31.7,31.72,31.68,31.7,27600.0,28.8364,28.8546,28.8182,28.8364,27600.0
2018-12-07 15:25:00,31.69,31.75,31.67,31.74,37214.0,28.8273,28.8819,28.8091,28.8728,37214.0
2018-12-07 15:30:00,31.74,31.79,31.71,31.79,38686.0,28.8728,28.9182,28.8455,28.9182,38686.0
2018-12-07 15:35:00,31.79,31.81,31.74,31.75,86026.0,28.9182,28.9364,28.8728,28.8819,86026.0
2018-12-07 15:40:00,31.74,31.76,31.7,31.74,102342.0,28.8728,28.8909,28.8364,28.8728,102342.0
2018-12-07 15:45:00,31.74,31.76,31.67,31.68,108245.0,28.8728,28.8909,28.8091,28.8182,108245.0
2018-12-07 15:50:00,31.68,31.72,31.67,31.7,120897.0,28.8182,28.8546,28.8091,28.8364,120897.0
2018-12-07 15:55:00,31.69,31.7,31.66,31.67,399158.0,28.8273,28.8364,28.8,28.8091,399158.0
2018-12-10 09:30:00,30.56,30.63,30.49,30.55,258032.0,27.7993,27.863,27.7357,27.7903,258032.0
2018-12-10 09:35:00,30.55,30.57,30.47,30.48,182222.0,27.7903,27.8084,27.7175,27.7266,182222.0
2018-12-10 09:40:00,30.47,30.5,30.45,30.47,99350.0,27.7175,27.7448,27.6993,27.7175,99350.0
2018-12-10 09:45:00,30.47,30.48,30.41,30.43,149356.0,27.7175,27.7266,27.6629,27.6811,149356.0
2018-12-10 09:50:00,30.42,30.44,30.38,30.4,130739.0,27.672,27.6902,27.6356,27.6538,130739.0
2018-12-10 09:55:00,30.41,30.44,30.4,30.41,89070.0,27.6629,27.6902,27.6538,27.6629,89070.0
2018-12-10 10:00:00,30.42,30.45,30.38,30.45,99674.0,27.672,27.6993,27.6356,27.6993,99674.0
2018-12-10 10:05:00,30.45,30.49,30.42,30.43,245074.0,27.6993,27.7357,27.672,27.6811,245074.0
2018-12-10 10:10:00,30.43,30.44,30.36,30.44,139661.0,27.6811,27.6902,27.6174,27.6902,139661.0
2018-12-10 10:15:00,30.43,30.45,30.39,30.44,133399.0,27.6811,27.6993,27.6447,27.6902,133399.0
2018-12-10 10:20:00,30.44,30.47,30.42,30.44,106173.0,27.6902,27.7175,27.672,27.6902,106173.0
2018-12-10 10:25:00,30.45,30.47,30.39,30.41,87974.0,27.6993,27.7175,27.6447,27.6629,87974.0
2018-12-10 10:30:00,30.4,30.44,30.33,30.34,106831.0,27.6538,27.6902,27.5901,27.5992,106831.0
2018-12-10 10:35:00,30.34,30.37,30.3,30.31,93418.0,27.5992,27.6265,27.5628,27.5719,93418.0
2018-12-10 10:40:00,30.3,30.32,30.29,30.3,69159.0,27.5628,27.581,27.5537,27.5628,69159.0
2018-12-10 10:45:00,30.29,30.34,30.28,30.3,51138.0,27.5537,27.5992,27.5446,27.5628,51138.0
2018-12-10 10:50:00,30.3,30.31,30.25,30.25,127765.0,27.5628,27.5719,27.5174,27.5174,127765.0
2018-12-10 10:55:00,30.26,30.31,30.24,30.26,119544.0,27.5264,27.5719,27.5083,27.5264,119544.0
2018-12-10 11:00:00,30.26,30.27,30.16,30.17,153866.0,27.5264,27.5355,27.4355,27.4446,153866.0
2018-12-10 11:05:00,30.18,30.2,30.14,30.17,94799.0,27.4537,27.4719,27.4173,27.4446,94799.0
2018-12-10 11:10:00,30.16,30.18,30.14,30.16,96919.0,27.4355,27.4537,27.4173,27.4355,96919.0
2018-12-10 11:15:00,30.16,30.16,30.12,30.14,141432.0,27.4355,27.4355,27.3991,27.4173,141432.0
2018-12-10 11:20:00,30.13,30.19,30.12,30.13,121369.0,27.4082,27.4628,27.3991,27.4082,121369.0
2018-12-10 11:25:00,30.13,30.19,30.13,30.19,88621.0,27.4082,27.4628,27.4082,27.4628,88621.0
2018-12-10 11:30:00,30.19,30.26,30.19,30.2,103569.0,27.4628,27.5264,27.4628,27.4719,103569.0
2018-12-10 11:35:00,30.21,30.3,30.2,30.28,136199.0,27.481,27.5628,27.4719,27.5446,136199.0
2018-12-10 11:40:00,30.29,30.32,30.28,30.29,62043.0,27.5537,27.581,27.5446,27.5537,62043.0
2018-12-10 11:45:00,30.3,30.35,30.29,30.33,86907.0,27.5628,27.6083,27.5537,27.5901,86907.0
2018-12-10 11:50:00,30.33,30.35,30.3,30.32,35994.0,27.5901,27.6083,27.5628,27.581,35994.0
2018-12-10 11:55:00,30.32,30.34,30.28,30.29,71981.0,27.581,27.5992,27.5446,27.5537,71981.0
2018-12-10 12:00:00,30.3,30.31,30.28,30.29,60554.0,27.5628,27.5719,27.5446,27.5537,60554.0
2018-12-10 12:05:00,30.29,30.33,30.27,30.31,97359.0,27.5537,27.5901,27.5355,27.5719,97359.0
2018-12-10 12:10:00,30.32,30.37,30.3,30.33,77424.0,27.581,27.6265,27.5628,27.5901,77424.0
2018-12-10 12:15:00,30.34,30.35,30.28,30.29,105217.0,27.5992,27.6083,27.5446,27.5537,105217.0
2018-12-10 12:20:00,30.29,30.31,30.27,30.29,57885.0,27.5537,27.5719,27.5355,27.5537,57885.0
2018-12-10 12:25:00,30.29,30.33,30.29,30.3,61373.0,27.5537,27.5901,27.5537,27.5628,61373.0
2018-12-10 12:30:00,30.3,30.35,30.3,30.34,39693.0,27.5628,27.6083,27.5628,27.5992,39693.0
2018-12-10 12:35:00,30.34,30.41,30.34,30.39,75812.0,27.5992,27.6629,27.5992,27.6447,75812.0
2018-12-10 12:40:00,30.4,30.44,30.39,30.41,41969.0,27.6538,27.6902,27.6447,27.6629,41969.0
2018-12-10 12:45:00,30.41,30.46,30.39,30.46,59928.0,27.6629,27.7084,27.6447,27.7084,59928.0
2018-12-10 12:50:00,30.45,30.47,30.43,30.46,43030.0,27.6993,27.7175,27.6811,27.7084,43030.0
2018-12-10 12:55:00,30.45,30.46,30.38,30.39,53325.0,27.6993,27.7084,27.6356,27.6447,53325.0
2018-12-10 13:00:00,30.39,30.39,30.35,30.37,59119.0,27.6447,27.6447,27.6083,27.6265,59119.0
2018-12-10 13:05:00,30.37,30.41,30.36,30.38,39134.0,27.6265,27.6629,27.6174,27.6356,39134.0
2018-12-10 13:10:00,30.38,30.42,30.36,30.4,103025.0,27.6356,27.672,27.6174,27.6538,103025.0
2018-12-10 13:15:00,30.4,30.42,30.38,30.41,74476.0,27.6538,27.672,27.6356,27.6629,74476.0
2018-12-10 13:20:00,30.41,30.41,30.35,30.36,51487.0,27.6629,27.6629,27.6083,27.6174,51487.0
2018-12-10 13:25:00,30.36,30.36,30.32,30.33,85174.0,27.6174,27.6174,27.581,27.5901,85174.0
2018-12-10 13:30:00,30.33,30.38,30.32,30.36,54578.0,27.5901,27.6356,27.581,27.6174,54578.0
2018-12-10 13:35:00,30.37,30.41,30.37,30.37,49836.0,27.6265,27.6629,27.6265,27.6265,49836.0
2018-12-10 13:40:00,30.37,30.39,30.33,30.34,29651.0,27.6265,27.6447,27.5901,27.5992,29651.0
2018-12-10 13:45:00,30.34,30.36,30.34,30.36,26129.0,27.5992,27.6174,27.5992,27.6174,26129.0
2018-12-10 13:50:00,30.36,30.39,30.35,30.38,36057.0,27.6174,27.6447,27.6083,27.6356,36057.0
2018-12-10 13:55:00,30.38,30.39,30.37,30.37,27148.0,27.6356,27.6447,27.6265,27.6265,27148.0
2018-12-10 14:00:00,30.37,30.38,30.33,30.34,64559.0,27.6265,27.6356,27.5901,27.5992,64559.0
2018-12-10 14:05:00,30.33,30.39,30.33,30.37,40074.0,27.5901,27.6447,27.5901,27.6265,40074.0
2018-12-10 14:10:00,30.37,30.38,30.34,30.34,44561.0,27.6265,27.6356,27.5992,27.5992,44561.0
2018-12-10 14:15:00,30.35,30.37,30.32,30.34,35864.0,27.6083,27.6265,27.581,27.5992,35864.0
2018-12-10 14:20:00,30.34,30.37,30.31,30.34,50258.0,27.5992,27.6265,27.5719,27.5992,50258.0
2018-12-10 14:25:00,30.35,30.37,30.33,30.35,33318.0,27.6083,27.6265,27.5901,27.6083,33318.0
2018-12-10 14:30:00,30.34,30.39,30.34,30.39,57873.0,27.5992,27.6447,27.5992,27.6447,57873.0
2018-12-10 14:35:00,30.39,30.4,30.38,30.38,64019.0,27.6447,27.6538,27.6356,27.6356,64019.0
2018-12-10 14:40:00,30.38,30.39,30.37,30.38,28160.0,27.6356,27.6447,27.6265,27.6356,28160.0
2018-12-10 14:45:00,30.38,30.4,30.37,30.37,38916.0,27.6356,27.6538,27.6265,27.6265,38916.0
2018-12-10 14:50:00,30.38,30.39,30.36,30.36,21604.0,27.6356,27.6447,27.6174,27.6174,21604.0
2018-12-10 14:55:00,30.36,30.39,30.32,30.33,68968.0,27.6174,27.6447,27.581,27.5901,68968.0
2018-12-10 15:00:00,30.33,30.35,30.32,30.34,57371.0,27.5901,27.6083,27.581,27.5992,57371.0
2018-12-10 15:05:00,30.34,30.35,30.33,30.35,18550.0,27.5992,27.6083,27.5901,27.6083,18550.0
2018-12-10 15:10:00,30.35,30.35,30.32,30.32,21549.0,27.6083,27.6083,27.581,27.581,21549.0
2018-12-10 15:15:00,30.32,30.33,30.28,30.3,53115.0,27.581,27.5901,27.5446,27.5628,53115.0
2018-12-10 15:20:00,30.29,30.32,30.29,30.3,36326.0,27.5537,27.581,27.5537,27.5628,36326.0
2018-12-10 15:25:00,30.3,30.32,30.3,30.32,27446.0,27.5628,27.581,27.5628,27.581,27446.0
2018-12-10 15:30:00,30.32,30.4,30.32,30.39,100176.0,27.581,27.6538,27.581,27.6447,100176.0
2018-12-10 15:35:00,30.39,30.4,30.37,30.38,90325.0,27.6447,27.6538,27.6265,27.6356,90325.0
2018-12-10 15:40:00,30.38,30.39,30.36,30.37,116971.0,27.6356,27.6447,27.6174,27.6265,116971.0
2018-12-10 15:45:00,30.36,30.38,30.34,30.34,127231.0,27.6174,27.6356,27.5992,27.5992,127231.0
2018-12-10 15:50:00,30.35,30.38,30.34,30.36,230900.0,27.6083,27.6356,27.5992,27.6174,230900.0
2018-12-10 15:55:00,30.35,30.36,30.32,30.33,466028.0,27.6083,27.6174,27.581,27.5901,466028.0
2018-12-11 09:30:00,31.28,31.4,31.27,31.32,197738.0,28.4543,28.5635,28.4452,28.4907,197738.0
2018-12-11 09:35:00,31.32,31.33,31.25,31.25,122098.0,28.4907,28.4998,28.427,28.427,122098.0
2018-12-11 09:40:00,31.25,31.33,31.25,31.32,96287.0,28.427,28.4998,28.427,28.4907,96287.0
2018-12-11 09:45:00,31.32,31.33,31.24,31.24,102988.0,28.4907,28.4998,28.4179,28.4179,102988.0
2018-12-11 09:50:00,31.24,31.29,31.23,31.28,58227.0,28.4179,28.4634,28.4088,28.4543,58227.0
2018-12-11 09:55:00,31.28,31.32,31.26,31.27,32417.0,28.4543,28.4907,28.4361,28.4452,32417.0
2018-12-11 10:00:00,31.27,31.33,31.27,31.31,28354.0,28.4452,28.4998,28.4452,28.4816,28354.0
2018-12-11 10:05:00,31.31,31.35,31.31,31.34,23146.0,28.4816,28.518,28.4816,28.5089,23146.0
2018-12-11 10:10:00,31.34,31.34,31.23,31.24,81659.0,28.5089,28.5089,28.4088,28.4179,81659.0
2018-12-11 10:15:00,31.25,31.26,31.21,31.25,39500.0,28.427,28.4361,28.3906,28.427,39500.0
2018-12-11 10:20:00,31.25,31.33,31.24,31.33,38552.0,28.427,28.4998,28.4179,28.4998,38552.0
2018-12-11 10:25:00,31.33,31.34,31.28,31.3,56822.0,28.4998,28.5089,28.4543,28.4725,56822.0
2018-12-11 10:30:00,31.31,31.32,31.27,31.28,22778.0,28.4816,28.4907,28.4452,28.4543,22778.0
2018-12-11 10:35:00,31.28,31.31,31.22,31.3,40679.0,28.4543,28.4816,28.3997,28.4725,40679.0
2018-12-11 10:40:00,31.3,31.32,31.28,31.29,26159.0,28.4725,28.4907,28.4543,28.4634,26159.0
2018-12-11 10:45:00,31.3,31.31,31.21,31.24,39553.0,28.4725,28.4816,28.3906,28.4179,39553.0
2018-12-11 10:50:00,31.23,31.25,31.21,31.23,48198.0,28.4088,28.427,28.3906,28.4088,48198.0
2018-12-11 10:55:00,31.22,31.24,31.21,31.24,19731.0,28.3997,28.4179,28.3906,28.4179,19731.0
2018-12-11 11:00:00,31.23,31.25,31.2,31.23,22701.0,28.4088,28.427,28.3815,28.4088,22701.0
2018-12-11 11:05:00,31.23,31.27,31.21,31.27,56362.0,28.4088,28.4452,28.3906,28.4452,56362.0
2018-12-11 11:10:00,31.27,31.28,31.2,31.21,39500.0,28.4452,28.4543,28.3815,28.3906,39500.0
2018-12-11 11:15:00,31.21,31.23,31.18,31.21,57855.0,28.3906,28.4088,28.3633,28.3906,57855.0
2018-12-11 11:20:00,31.22,31.23,31.19,31.23,60091.0,28.3997,28.4088,28.3724,28.4088,60091.0
2018-12-11 11:25:00,31.23,31.24,31.2,31.22,117794.0,28.4088,28.4179,28.3815,28.3997,117794.0
2018-12-11 11:30:00,31.23,31.24,31.17,31.18,46129.0,28.4088,28.4179,28.3542,28.3633,46129.0
2018-12-11 11:35:00,31.19,31.22,31.17,31.21,62509.0,28.3724,28.3997,28.3542,28.3906,62509.0
2018-12-11 11:40:00,31.21,31.21,31.17,31.19,41499.0,28.3906,28.3906,28.3542,28.3724,41499.0
2018-12-11 11:45:00,31.18,31.19,31.15,31.18,41860.0,28.3633,28.3724,28.3361,28.3633,41860.0
2018-12-11 11:50:00,31.19,31.23,31.18,31.23,33638.0,28.3724,28.4088,28.3633,28.4088,33638.0
2018-12-11 11:55:00,31.22,31.24,31.2,31.23,31267.0,28.3997,28.4179,28.3815,28.4088,31267.0
2018-12-11 12:00:00,31.22,31.22,31.15,31.16,39514.0,28.3997,28.3997,28.3361,28.3451,39514.0
2018-12-11 12:05:00,31.16,31.18,31.12,31.15,42425.0,28.3451,28.3633,28.3088,28.3361,42425.0
2018-12-11 12:10:00,31.15,31.16,31.12,31.15,34579.0,28.3361,28.3451,28.3088,28.3361,34579.0
2018-12-11 12:15:00,31.15,31.15,31.1,31.12,85978.0,28.3361,28.3361,28.2906,28.3088,85978.0
2018-12-11 12:20:00,31.12,31.16,31.1,31.15,54545.0,28.3088,28.3451,28.2906,28.3361,54545.0
2018-12-11 12:25:00,31.15,31.17,31.13,31.14,75949.0,28.3361,28.3542,28.3179,28.327,75949.0
2018-12-11 12:30:00,31.13,31.16,31.11,31.14,81750.0,28.3179,28.3451,28.2997,28.327,81750.0
2018-12-11 12:35:00,31.14,31.17,31.13,31.15,29865.0,28.327,28.3542,28.3179,28.3361,29865.0
2018-12-11 12:40:00,31.16,31.21,31.14,31.2,151174.0,28.3451,28.3906,28.327,28.3815,151174.0
2018-12-11 12:45:00,31.2,31.21,31.17,31.19,73813.0,28.3815,28.3906,28.3542,28.3724,73813.0
2018-12-11 12:50:00,31.18,31.19,31.16,31.18,35343.0,28.3633,28.3724,28.3451,28.3633,35343.0
2018-12-11 12:55:00,31.18,31.19,31.16,31.17,11429.0,28.3633,28.3724,28.3451,28.3542,11429.0
2018-12-11 13:00:00,31.16,31.18,31.14,31.16,32300.0,28.3451,28.3633,28.327,28.3451,32300.0
2018-12-11 13:05:00,31.15,31.17,31.13,31.14,69324.0,28.3361,28.3542,28.3179,28.327,69324.0
2018-12-11 13:10:00,31.14,31.14,31.11,31.13,57545.0,28.327,28.327,28.2997,28.3179,57545.0
2018-12-11 13:15:00,31.13,31.17,31.12,31.17,37782.0,28.3179,28.3542,28.3088,28.3542,37782.0
2018-12-11 13:20:00,31.17,31.19,31.16,31.18,67732.0,28.3542,28.3724,28.3451,28.3633,67732.0
2018-12-11 13:25:00,31.18,31.19,31.16,31.17,43081.0,28.3633,28.3724,28.3451,28.3542,43081.0
2018-12-11 13:30:00,31.17,31.18,31.14,31.17,31979.0,28.3542,28.3633,28.327,28.3542,31979.0
2018-12-11 13:35:00,31.18,31.19,31.16,31.19,29934.0,28.3633,28.3724,28.3451,28.3724,29934.0
2018-12-11 13:40:00,31.19,31.19,31.11,31.12,38268.0,28.3724,28.3724,28.2997,28.3088,38268.0
2018-12-11 13:45:00,31.11,31.14,31.1,31.11,59529.0,28.2997,28.327,28.2906,28.2997,59529.0
2018-12-11 13:50:00,31.12,31.13,31.09,31.11,61070.0,28.3088,28.3179,28.2815,28.2997,61070.0
2018-12-11 13:55:00,31.11,31.14,31.1,31.11,28496.0,28.2997,28.327,28.2906,28.2997,28496.0
2018-12-11 14:00:00,31.11,31.15,31.1,31.15,29707.0,28.2997,28.3361,28.2906,28.3361,29707.0
2018-12-11 14:05:00,31.14,31.15,31.11,31.12,63974.0,28.327,28.3361,28.2997,28.3088,63974.0
2018-12-11 14:10:00,31.12,31.17,31.12,31.17,58856.0,28.3088,28.3542,28.3088,28.3542,58856.0
2018-12-11 14:15:00,31.16,31.22,31.14,31.21,62596.0,28.3451,28.3997,28.327,28.3906,62596.0
2018-12-11 14:20:00,31.21,31.25,31.2,31.24,98026.0,28.3906,28.427,28.3815,28.4179,98026.0
2018-12-11 14:25:00,31.25,31.35,31.24,31.35,140783.0,28.427,28.518,28.4179,28.518,140783.0
2018-12-11 14:30:00,31.35,31.39,31.35,31.36,59027.0,28.518,28.5544,28.518,28.5271,59027.0
2018-12-11 14:35:00,31.36,31.38,31.35,31.36,35560.0,28.5271,28.5453,28.518,28.5271,35560.0
2018-12-11 14:40:00,31.36,31.38,31.32,31.35,43095.0,28.5271,28.5453,28.4907,28.518,43095.0
2018-12-11 14:45:00,31.34,31.39,31.32,31.33,85450.0,28.5089,28.5544,28.4907,28.4998,85450.0
2018-12-11 14:50:00,31.33,31.37,31.32,31.35,70961.0,28.4998,28.5362,28.4907,28.518,70961.0
2018-12-11 14:55:00,31.35,31.36,31.32,31.34,26472.0,28.518,28.5271,28.4907,28.5089,26472.0
2018-12-11 15:00:00,31.34,31.35,31.29,31.31,50130.0,28.5089,28.518,28.4634,28.4816,50130.0
2018-12-11 15:05:00,31.31,31.34,31.29,31.34,63468.0,28.4816,28.5089,28.4634,28.5089,63468.0
2018-12-11 15:10:00,31.34,31.42,31.34,31.39,57044.0,28.5089,28.5817,28.5089,28.5544,57044.0
2018-12-11 15:15:00,31.39,31.4,31.35,31.37,38346.0,28.5544,28.5635,28.518,28.5362,38346.0
2018-12-11 15:20:00,31.36,31.37,31.35,31.37,91135.0,28.5271,28.5362,28.518,28.5362,91135.0
2018-12-11 15:25:00,31.37,31.39,31.36,31.36,78217.0,28.5362,28.5544,28.5271,28.5271,78217.0
2018-12-11 15:30:00,31.36,31.41,31.35,31.37,59061.0,28.5271,28.5726,28.518,28.5362,59061.0
2018-12-11 15:35:00,31.37,31.39,31.34,31.36,98612.0,28.5362,28.5544,28.5089,28.5271,98612.0
2018-12-11 15:40:00,31.35,31.36,31.31,31.32,43280.0,28.518,28.5271,28.4816,28.4907,43280.0
2018-12-11 15:45:00,31.32,31.32,31.29,31.3,40484.0,28.4907,28.4907,28.4634,28.4725,40484.0
2018-12-11 15:50:00,31.3,31.35,31.28,31.34,142888.0,28.4725,28.518,28.4543,28.5089,142888.0
2018-12-11 15:55:00,31.34,31.34,31.29,31.3,642051.0,28.5089,28.5089,28.4634,28.4725,642051.0
2018-12-12 09:30:00,32.08,32.21,32.08,32.19,547711.0,29.182,29.3003,29.182,29.2821,547711.0
2018-12-12 09:35:00,32.19,32.26,32.18,32.23,1521475.0,29.2821,29.3458,29.273,29.3185,1521475.0
2018-12-12 09:40:00,32.23,32.29,32.23,32.29,360933.0,29.3185,29.3731,29.3185,29.3731,360933.0
2018-12-12 09:45:00,32.29,32.29,32.22,32.27,95479.0,29.3731,29.3731,29.3094,29.3549,95479.0
2018-12-12 09:50:00,32.27,32.29,32.23,32.25,136891.0,29.3549,29.3731,29.3185,29.3367,136891.0
2018-12-12 09:55:00,32.25,32.29,32.23,32.29,48155.0,29.3367,29.3731,29.3185,29.3731,48155.0
2018-12-12 10:00:00,32.29,32.3,32.26,32.3,63655.0,29.3731,29.3822,29.3458,29.3822,63655.0
2018-12-12 10:05:00,32.3,32.31,32.27,32.31,80059.0,29.3822,29.3913,29.3549,29.3913,80059.0
2018-12-12 10:10:00,32.3,32.35,32.28,32.34,81968.0,29.3822,29.4276,29.364,29.4186,81968.0
2018-12-12 10:15:00,32.34,32.36,32.33,32.35,62253.0,29.4186,29.4367,29.4095,29.4276,62253.0
2018-12-12 10:20:00,32.36,32.37,32.34,32.36,105024.0,29.4367,29.4458,29.4186,29.4367,105024.0
2018-12-12 10:25:00,32.36,32.36,32.31,32.31,101065.0,29.4367,29.4367,29.3913,29.3913,101065.0
2018-12-12 10:30:00,32.31,32.35,32.3,32.34,77482.0,29.3913,29.4276,29.3822,29.4186,77482.0
2018-12-12 10:35:00,32.34,32.36,32.3,32.3,164998.0,29.4186,29.4367,29.3822,29.3822,164998.0
2018-12-12 10:40:00,32.3,32.34,32.28,32.33,106307.0,29.3822,29.4186,29.364,29.4095,106307.0
2018-12-12 10:45:00,32.33,32.36,32.31,32.36,41764.0,29.4095,29.4367,29.3913,29.4367,41764.0
2018-12-12 10:50:00,32.36,32.38,32.34,32.35,55234.0,29.4367,29.4549,29.4186,29.4276,55234.0
2018-12-12 10:55:00,32.36,32.37,32.34,32.34,43678.0,29.4367,29.4458,29.4186,29.4186,43678.0
2018-12-12 11:00:00,32.34,32.37,32.32,32.36,73725.0,29.4186,29.4458,29.4004,29.4367,73725.0
2018-12-12 11:05:00,32.37,32.37,32.33,32.35,37659.0,29.4458,29.4458,29.4095,29.4276,37659.0
2018-12-12 11:10:00,32.35,32.35,32.29,32.32,67234.0,29.4276,29.4276,29.3731,29.4004,67234.0
2018-12-12 11:15:00,32.33,32.35,32.31,32.33,51730.0,29.4095,29.4276,29.3913,29.4095,51730.0
2018-12-12 11:20:00,32.32,32.33,32.29,32.3,65606.0,29.4004,29.4095,29.3731,29.3822,65606.0
2018-12-12 11:25:00,32.31,32.33,32.29,32.31,39036.0,29.3913,29.4095,29.3731,29.3913,39036.0
2018-12-12 11:30:00,32.31,32.32,32.3,32.3,28032.0,29.3913,29.4004,29.3822,29.3822,28032.0
2018-12-12 11:35:00,32.3,32.33,32.3,32.33,18298.0,29.3822,29.4095,29.3822,29.4095,18298.0
2018-12-12 11:40:00,32.33,32.35,32.32,32.35,39650.0,29.4095,29.4276,29.4004,29.4276,39650.0
2018-12-12 11:45:00,32.35,32.38,32.34,32.37,114337.0,29.4276,29.4549,29.4186,29.4458,114337.0
2018-12-12 11:50:00,32.38,32.39,32.35,32.35,44504.0,29.4549,29.464,29.4276,29.4276,44504.0
2018-12-12 11:55:00,32.36,32.37,32.31,32.37,62034.0,29.4367,29.4458,29.3913,29.4458,62034.0
2018-12-12 12:00:00,32.37,32.39,32.36,32.38,26476.0,29.4458,29.464,29.4367,29.4549,26476.0
2018-12-12 12:05:00,32.38,32.39,32.36,32.38,28846.0,29.4549,29.464,29.4367,29.4549,28846.0
2018-12-12 12:10:00,32.38,32.39,32.36,32.37,27159.0,29.4549,29.464,29.4367,29.4458,27159.0
2018-12-12 12:15:00,32.38,32.41,32.37,32.41,21626.0,29.4549,29.4822,29.4458,29.4822,21626.0
2018-12-12 12:20:00,32.41,32.42,32.38,32.41,66573.0,29.4822,29.4913,29.4549,29.4822,66573.0
2018-12-12 12:25:00,32.41,32.44,32.41,32.44,55962.0,29.4822,29.5095,29.4822,29.5095,55962.0
2018-12-12 12:30:00,32.44,32.44,32.41,32.43,39682.0,29.5095,29.5095,29.4822,29.5004,39682.0
2018-12-12 12:35:00,32.43,32.43,32.39,32.41,49930.0,29.5004,29.5004,29.464,29.4822,49930.0
2018-12-12 12:40:00,32.41,32.43,32.4,32.43,39349.0,29.4822,29.5004,29.4731,29.5004,39349.0
2018-12-12 12:45:00,32.43,32.43,32.41,32.43,41349.0,29.5004,29.5004,29.4822,29.5004,41349.0
2018-12-12 12:50:00,32.42,32.46,32.42,32.45,23219.0,29.4913,29.5277,29.4913,29.5186,23219.0
2018-12-12 12:55:00,32.45,32.47,32.45,32.46,34607.0,29.5186,29.5368,29.5186,29.5277,34607.0
2018-12-12 13:00:00,32.47,32.47,32.45,32.46,39779.0,29.5368,29.5368,29.5186,29.5277,39779.0
2018-12-12 13:05:00,32.46,32.47,32.44,32.46,29176.0,29.5277,29.5368,29.5095,29.5277,29176.0
2018-12-12 13:10:00,32.45,32.47,32.45,32.47,26223.0,29.5186,29.5368,29.5186,29.5368,26223.0
2018-12-12 13:15:00,32.47,32.48,32.44,32.46,108301.0,29.5368,29.5459,29.5095,29.5277,108301.0
2018-12-12 13:20:00,32.45,32.46,32.44,32.44,28040.0,29.5186,29.5277,29.5095,29.5095,28040.0
2018-12-12 13:25:00,32.44,32.45,32.42,32.45,17227.0,29.5095,29.5186,29.4913,29.5186,17227.0
2018-12-12 13:30:00,32.44,32.44,32.42,32.44,24169.0,29.5095,29.5095,29.4913,29.5095,24169.0
2018-12-12 13:35:00,32.44,32.44,32.4,32.42,21152.0,29.5095,29.5095,29.4731,29.4913,21152.0
2018-12-12 13:40:00,32.41,32.42,32.39,32.4,25779.0,29.4822,29.4913,29.464,29.4731,25779.0
2018-12-12 13:45:00,32.4,32.42,32.39,32.41,12856.0,29.4731,29.4913,29.464,29.4822,12856.0
2018-12-12 13:50:00,32.41,32.42,32.39,32.39,29855.0,29.4822,29.4913,29.464,29.464,29855.0
2018-12-12 13:55:00,32.39,32.4,32.37,32.4,39721.0,29.464,29.4731,29.4458,29.4731,39721.0
2018-12-12 14:00:00,32.4,32.41,32.35,32.37,82397.0,29.4731,29.4822,29.4276,29.4458,82397.0
2018-12-12 14:05:00,32.37,32.38,32.33,32.34,61007.0,29.4458,29.4549,29.4095,29.4186,61007.0
2018-12-12 14:10:00,32.34,32.35,32.32,32.35,22278.0,29.4186,29.4276,29.4004,29.4276,22278.0
2018-12-12 14:15:00,32.34,32.39,32.34,32.38,20681.0,29.4186,29.464,29.4186,29.4549,20681.0
2018-12-12 14:20:00,32.39,32.4,32.36,32.38,72263.0,29.464,29.4731,29.4367,29.4549,72263.0
2018-12-12 14:25:00,32.38,32.4,32.33,32.34,78720.0,29.4549,29.4731,29.4095,29.4186,78720.0
2018-12-12 14:30:00,32.34,32.35,32.3,32.34,48838.0,29.4186,29.4276,29.3822,29.4186,48838.0
2018-12-12 14:35:00,32.34,32.35,32.33,32.34,35204.0,29.4186,29.4276,29.4095,29.4186,35204.0
2018-12-12 14:40:00,32.34,32.35,32.29,32.32,47811.0,29.4186,29.4276,29.3731,29.4004,47811.0
2018-12-12 14:45:00,32.32,32.34,32.3,32.31,60232.0,29.4004,29.4186,29.3822,29.3913,60232.0
2018-12-12 14:50:00,32.31,32.34,32.29,32.34,21902.0,29.3913,29.4186,29.3731,29.4186,21902.0
2018-12-12 14:55:00,32.34,32.39,32.33,32.38,41927.0,29.4186,29.464,29.4095,29.4549,41927.0
2018-12-12 15:00:00,32.37,32.39,32.34,32.36,43009.0,29.4458,29.464,29.4186,29.4367,43009.0
2018-12-12 15:05:00,32.35,32.39,32.34,32.38,45311.0,29.4276,29.464,29.4186,29.4549,45311.0
2018-12-12 15:10:00,32.38,32.41,32.37,32.38,44593.0,29.4549,29.4822,29.4458,29.4549,44593.0
2018-12-12 15:15:00,32.38,32.38,32.31,32.33,36681.0,29.4549,29.4549,29.3913,29.4095,36681.0
2018-12-12 15:20:00,32.32,32.36,32.32,32.36,35948.0,29.4004,29.4367,29.4004,29.4367,35948.0
2018-12-12 15:25:00,32.36,32.38,32.34,32.35,71959.0,29.4367,29.4549,29.4186,29.4276,71959.0
2018-12-12 15:30:00,32.36,32.39,32.35,32.38,71103.0,29.4367,29.464,29.4276,29.4549,71103.0
2018-12-12 15:35:00,32.38,32.41,32.37,32.41,119303.0,29.4549,29.4822,29.4458,29.4822,119303.0
2018-12-12 15:40:00,32.41,32.41,32.39,32.4,73561.0,29.4822,29.4822,29.464,29.4731,73561.0
2018-12-12 15:45:00,32.4,32.4,32.35,32.36,105930.0,29.4731,29.4731,29.4276,29.4367,105930.0
2018-12-12 15:50:00,32.36,32.38,32.35,32.37,198184.0,29.4367,29.4549,29.4276,29.4458,198184.0
2018-12-12 15:55:00,32.38,32.38,32.29,32.34,561491.0,29.4549,29.4549,29.3731,29.4186,561491.0
2018-12-13 09:30:00,32.49,32.49,32.37,32.44,116478.0,29.555,29.555,29.4458,29.5095,116478.0
2018-12-13 09:35:00,32.44,32.51,32.41,32.48,84885.0,29.5095,29.5732,29.4822,29.5459,84885.0
2018-12-13 09:40:00,32.48,32.5,32.42,32.42,47366.0,29.5459,29.5641,29.4913,29.4913,47366.0
2018-12-13 09:45:00,32.41,32.45,32.41,32.45,48956.0,29.4822,29.5186,29.4822,29.5186,48956.0
2018-12-13 09:50:00,32.45,32.45,32.37,32.4,41224.0,29.5186,29.5186,29.4458,29.4731,41224.0
2018-12-13 09:55:00,32.39,32.43,32.38,32.41,76485.0,29.464,29.5004,29.4549,29.4822,76485.0
2018-12-13 10:00:00,32.41,32.5,32.4,32.5,81180.0,29.4822,29.5641,29.4731,29.5641,81180.0
2018-12-13 10:05:00,32.5,32.52,32.49,32.52,46248.0,29.5641,29.5823,29.555,29.5823,46248.0
2018-12-13 10:10:00,32.52,32.59,32.51,32.57,53620.0,29.5823,29.646,29.5732,29.6278,53620.0
2018-12-13 10:15:00,32.57,32.59,32.54,32.55,19892.0,29.6278,29.646,29.6005,29.6096,19892.0
2018-12-13 10:20:00,32.54,32.54,32.5,32.52,65587.0,29.6005,29.6005,29.5641,29.5823,65587.0
2018-12-13 10:25:00,32.52,32.53,32.45,32.47,92157.0,29.5823,29.5914,29.5186,29.5368,92157.0
2018-12-13 10:30:00,32.47,32.49,32.45,32.48,40465.0,29.5368,29.555,29.5186,29.5459,40465.0
2018-12-13 10:35:00,32.48,32.51,32.47,32.48,58247.0,29.5459,29.5732,29.5368,29.5459,58247.0
2018-12-13 10:40:00,32.48,32.5,32.44,32.48,141596.0,29.5459,29.5641,29.5095,29.5459,141596.0
2018-12-13 10:45:00,32.47,32.49,32.42,32.45,58994.0,29.5368,29.555,29.4913,29.5186,58994.0
2018-12-13 10:50:00,32.45,32.46,32.4,32.45,59772.0,29.5186,29.5277,29.4731,29.5186,59772.0
2018-12-13 10:55:00,32.45,32.49,32.44,32.48,31918.0,29.5186,29.555,29.5095,29.5459,31918.0
2018-12-13 11:00:00,32.48,32.48,32.43,32.44,57307.0,29.5459,29.5459,29.5004,29.5095,57307.0
2018-12-13 11:05:00,32.44,32.49,32.42,32.47,89180.0,29.5095,29.555,29.4913,29.5368,89180.0
2018-12-13 11:10:00,32.47,32.48,32.43,32.44,116278.0,29.5368,29.5459,29.5004,29.5095,116278.0
2018-12-13 11:15:00,32.44,32.47,32.41,32.45,173789.0,29.5095,29.5368,29.4822,29.5186,173789.0
2018-12-13 11:20:00,32.45,32.47,32.42,32.46,62360.0,29.5186,29.5368,29.4913,29.5277,62360.0
2018-12-13 11:25:00,32.46,32.48,32.45,32.47,102538.0,29.5277,29.5459,29.5186,29.5368,102538.0
2018-12-13 11:30:00,32.46,32.49,32.43,32.48,58277.0,29.5277,29.555,29.5004,29.5459,58277.0
2018-12-13 11:35:00,32.48,32.5,32.47,32.5,39691.0,29.5459,29.5641,29.5368,29.5641,39691.0
2018-12-13 11:40:00,32.49,32.55,32.47,32.54,90569.0,29.555,29.6096,29.5368,29.6005,90569.0
2018-12-13 11:45:00,32.54,32.54,32.51,32.52,27177.0,29.6005,29.6005,29.5732,29.5823,27177.0
2018-12-13 11:50:00,32.51,32.52,32.47,32.47,64488.0,29.5732,29.5823,29.5368,29.5368,64488.0
2018-12-13 11:55:00,32.48,32.52,32.45,32.45,35548.0,29.5459,29.5823,29.5186,29.5186,35548.0
2018-12-13 12:00:00,32.45,32.47,32.41,32.45,80228.0,29.5186,29.5368,29.4822,29.5186,80228.0
2018-12-13 12:05:00,32.45,32.49,32.44,32.47,48276.0,29.5186,29.555,29.5095,29.5368,48276.0
2018-12-13 12:10:00,32.47,32.51,32.46,32.5,58536.0,29.5368,29.5732,29.5277,29.5641,58536.0
2018-12-13 12:15:00,32.49,32.49,32.45,32.47,29851.0,29.555,29.555,29.5186,29.5368,29851.0
2018-12-13 12:20:00,32.46,32.46,32.42,32.42,45538.0,29.5277,29.5277,29.4913,29.4913,45538.0
2018-12-13 12:25:00,32.43,32.43,32.41,32.42,21323.0,29.5004,29.5004,29.4822,29.4913,21323.0
2018-12-13 12:30:00,32.43,32.46,32.42,32.45,35842.0,29.5004,29.5277,29.4913,29.5186,35842.0
2018-12-13 12:35:00,32.45,32.51,32.44,32.5,79829.0,29.5186,29.5732,29.5095,29.5641,79829.0
2018-12-13 12:40:00,32.5,32.51,32.48,32.48,13600.0,29.5641,29.5732,29.5459,29.5459,13600.0
2018-12-13 12:45:00,32.48,32.51,32.48,32.5,23193.0,29.5459,29.5732,29.5459,29.5641,23193.0
2018-12-13 12:50:00,32.5,32.51,32.47,32.48,38659.0,29.5641,29.5732,29.5368,29.5459,38659.0
2018-12-13 12:55:00,32.48,32.49,32.47,32.48,34901.0,29.5459,29.555,29.5368,29.5459,34901.0
2018-12-13 13:00:00,32.49,32.5,32.45,32.47,59512.0,29.555,29.5641,29.5186,29.5368,59512.0
2018-12-13 13:05:00,32.46,32.49,32.44,32.48,33701.0,29.5277,29.555,29.5095,29.5459,33701.0
2018-12-13 13:10:00,32.48,32.5,32.46,32.49,39685.0,29.5459,29.5641,29.5277,29.555,39685.0
2018-12-13 13:15:00,32.49,32.52,32.48,32.5,47552.0,29.555,29.5823,29.5459,29.5641,47552.0
2018-12-13 13:20:00,32.5,32.53,32.5,32.52,46386.0,29.5641,29.5914,29.5641,29.5823,46386.0
2018-12-13 13:25:00,32.51,32.53,32.47,32.52,84129.0,29.5732,29.5914,29.5368,29.5823,84129.0
2018-12-13 13:30:00,32.52,32.56,32.52,32.54,42133.0,29.5823,29.6187,29.5823,29.6005,42133.0
2018-12-13 13:35:00,32.54,32.59,32.52,32.58,51566.0,29.6005,29.646,29.5823,29.6369,51566.0
2018-12-13 13:40:00,32.59,32.59,32.55,32.55,27459.0,29.646,29.646,29.6096,29.6096,27459.0
2018-12-13 13:45:00,32.55,32.56,32.53,32.54,20429.0,29.6096,29.6187,29.5914,29.6005,20429.0
2018-12-13 13:50:00,32.53,32.56,32.47,32.48,247310.0,29.5914,29.6187,29.5368,29.5459,247310.0
2018-12-13 13:55:00,32.47,32.49,32.43,32.45,171188.0,29.5368,29.555,29.5004,29.5186,171188.0
2018-12-13 14:00:00,32.45,32.47,32.44,32.45,31933.0,29.5186,29.5368,29.5095,29.5186,31933.0
2018-12-13 14:05:00,32.45,32.45,32.4,32.43,47667.0,29.5186,29.5186,29.4731,29.5004,47667.0
2018-12-13 14:10:00,32.42,32.44,32.41,32.42,13398.0,29.4913,29.5095,29.4822,29.4913,13398.0
2018-12-13 14:15:00,32.42,32.45,32.42,32.44,26477.0,29.4913,29.5186,29.4913,29.5095,26477.0
2018-12-13 14:20:00,32.45,32.45,32.43,32.44,22636.0,29.5186,29.5186,29.5004,29.5095,22636.0
2018-12-13 14:25:00,32.44,32.47,32.42,32.46,46563.0,29.5095,29.5368,29.4913,29.5277,46563.0
2018-12-13 14:30:00,32.45,32.46,32.43,32.44,14934.0,29.5186,29.5277,29.5004,29.5095,14934.0
2018-12-13 14:35:00,32.43,32.44,32.41,32.44,35201.0,29.5004,29.5095,29.4822,29.5095,35201.0
2018-12-13 14:40:00,32.44,32.46,32.43,32.44,12070.0,29.5095,29.5277,29.5004,29.5095,12070.0
2018-12-13 14:45:00,32.44,32.45,32.42,32.43,17265.0,29.5095,29.5186,29.4913,29.5004,17265.0
2018-12-13 14:50:00,32.43,32.48,32.42,32.47,40707.0,29.5004,29.5459,29.4913,29.5368,40707.0
2018-12-13 14:55:00,32.47,32.5,32.46,32.48,28142.0,29.5368,29.5641,29.5277,29.5459,28142.0
2018-12-13 15:00:00,32.48,32.48,32.45,32.47,26882.0,29.5459,29.5459,29.5186,29.5368,26882.0
2018-12-13 15:05:00,32.47,32.47,32.44,32.46,15964.0,29.5368,29.5368,29.5095,29.5277,15964.0
2018-12-13 15:10:00,32.45,32.46,32.43,32.44,105821.0,29.5186,29.5277,29.5004,29.5095,105821.0
2018-12-13 15:15:00,32.45,32.46,32.44,32.45,46986.0,29.5186,29.5277,29.5095,29.5186,46986.0
2018-12-13 15:20:00,32.45,32.48,32.45,32.46,30970.0,29.5186,29.5459,29.5186,29.5277,30970.0
2018-12-13 15:25:00,32.47,32.47,32.43,32.44,8366.0,29.5368,29.5368,29.5004,29.5095,8366.0
2018-12-13 15:30:00,32.44,32.47,32.43,32.45,46602.0,29.5095,29.5368,29.5004,29.5186,46602.0
2018-12-13 15:35:00,32.45,32.45,32.39,32.4,393820.0,29.5186,29.5186,29.464,29.4731,393820.0
2018-12-13 15:40:00,32.4,32.47,32.38,32.47,193550.0,29.4731,29.5368,29.4549,29.5368,193550.0
2018-12-13 15:45:00,32.47,32.49,32.44,32.45,73897.0,29.5368,29.555,29.5095,29.5186,73897.0
2018-12-13 15:50:00,32.45,32.46,32.41,32.41,82325.0,29.5186,29.5277,29.4822,29.4822,82325.0
2018-12-13 15:55:00,32.41,32.44,32.4,32.41,260657.0,29.4822,29.5095,29.4731,29.4822,260657.0
2018-12-14 09:30:00,32.32,32.32,32.23,32.24,99052.0,29.4004,29.4004,29.3185,29.3276,99052.0
2018-12-14 09:35:00,32.23,32.26,32.21,32.25,104019.0,29.3185,29.3458,29.3003,29.3367,104019.0
2018-12-14 09:40:00,32.25,32.3,32.25,32.29,87742.0,29.3367,29.3822,29.3367,29.3731,87742.0
2018-12-14 09:45:00,32.29,32.33,32.29,32.3,53999.0,29.3731,29.4095,29.3731,29.3822,53999.0
2018-12-14 09:50:00,32.29,32.3,32.27,32.29,69061.0,29.3731,29.3822,29.3549,29.3731,69061.0
2018-12-14 09:55:00,32.29,32.32,32.28,32.32,29942.0,29.3731,29.4004,29.364,29.4004,29942.0
2018-12-14 10:00:00,32.32,32.35,32.3,32.34,50896.0,29.4004,29.4276,29.3822,29.4186,50896.0
2018-12-14 10:05:00,32.34,32.35,32.32,32.34,26602.0,29.4186,29.4276,29.4004,29.4186,26602.0
2018-12-14 10:10:00,32.35,32.35,32.33,32.34,53251.0,29.4276,29.4276,29.4095,29.4186,53251.0
2018-12-14 10:15:00,32.35,32.41,32.35,32.39,74202.0,29.4276,29.4822,29.4276,29.464,74202.0
2018-12-14 10:20:00,32.4,32.43,32.39,32.4,46849.0,29.4731,29.5004,29.464,29.4731,46849.0
2018-12-14 10:25:00,32.41,32.42,32.37,32.38,58818.0,29.4822,29.4913,29.4458,29.4549,58818.0
2018-12-14 10:30:00,32.37,32.38,32.34,32.36,52516.0,29.4458,29.4549,29.4186,29.4367,52516.0
2018-12-14 10:35:00,32.35,32.42,32.35,32.41,96050.0,29.4276,29.4913,29.4276,29.4822,96050.0
2018-12-14 10:40:00,32.41,32.43,32.41,32.42,87375.0,29.4822,29.5004,29.4822,29.4913,87375.0
2018-12-14 10:45:00,32.42,32.46,32.4,32.43,115608.0,29.4913,29.5277,29.4731,29.5004,115608.0
2018-12-14 10:50:00,32.42,32.44,32.41,32.42,47062.0,29.4913,29.5095,29.4822,29.4913,47062.0
2018-12-14 10:55:00,32.43,32.44,32.4,32.4,35708.0,29.5004,29.5095,29.4731,29.4731,35708.0
2018-12-14 11:00:00,32.41,32.45,32.39,32.44,37275.0,29.4822,29.5186,29.464,29.5095,37275.0
2018-12-14 11:05:00,32.44,32.45,32.43,32.43,48540.0,29.5095,29.5186,29.5004,29.5004,48540.0
2018-12-14 11:10:00,32.43,32.44,32.39,32.41,52356.0,29.5004,29.5095,29.464,29.4822,52356.0
2018-12-14 11:15:00,32.41,32.45,32.4,32.44,17449.0,29.4822,29.5186,29.4731,29.5095,17449.0
2018-12-14 11:20:00,32.44,32.45,32.41,32.41,29982.0,29.5095,29.5186,29.4822,29.4822,29982.0
2018-12-14 11:25:00,32.41,32.44,32.4,32.43,48269.0,29.4822,29.5095,29.4731,29.5004,48269.0
2018-12-14 11:30:00,32.44,32.48,32.43,32.47,46454.0,29.5095,29.5459,29.5004,29.5368,46454.0
2018-12-14 11:35:00,32.47,32.48,32.43,32.47,25410.0,29.5368,29.5459,29.5004,29.5368,25410.0
2018-12-14 11:40:00,32.47,32.51,32.46,32.46,54576.0,29.5368,29.5732,29.5277,29.5277,54576.0
2018-12-14 11:45:00,32.46,32.46,32.39,32.4,61581.0,29.5277,29.5277,29.464,29.4731,61581.0
2018-12-14 11:50:00,32.39,32.39,32.35,32.38,39465.0,29.464,29.464,29.4276,29.4549,39465.0
2018-12-14 11:55:00,32.39,32.41,32.35,32.36,36238.0,29.464,29.4822,29.4276,29.4367,36238.0
2018-12-14 12:00:00,32.37,32.42,32.36,32.4,32383.0,29.4458,29.4913,29.4367,29.4731,32383.0
2018-12-14 12:05:00,32.4,32.42,32.37,32.38,38495.0,29.4731,29.4913,29.4458,29.4549,38495.0
2018-12-14 12:10:00,32.38,32.4,32.36,32.36,36973.0,29.4549,29.4731,29.4367,29.4367,36973.0
2018-12-14 12:15:00,32.36,32.41,32.36,32.39,43000.0,29.4367,29.4822,29.4367,29.464,43000.0
2018-12-14 12:20:00,32.39,32.41,32.37,32.39,39882.0,29.464,29.4822,29.4458,29.464,39882.0
2018-12-14 12:25:00,32.38,32.39,32.36,32.38,26626.0,29.4549,29.464,29.4367,29.4549,26626.0
2018-12-14 12:30:00,32.38,32.42,32.38,32.39,21658.0,29.4549,29.4913,29.4549,29.464,21658.0
2018-12-14 12:35:00,32.38,32.4,32.36,32.37,26434.0,29.4549,29.4731,29.4367,29.4458,26434.0
2018-12-14 12:40:00,32.37,32.37,32.35,32.37,23305.0,29.4458,29.4458,29.4276,29.4458,23305.0
2018-12-14 12:45:00,32.37,32.37,32.34,32.35,24299.0,29.4458,29.4458,29.4186,29.4276,24299.0
2018-12-14 12:50:00,32.36,32.37,32.34,32.36,20600.0,29.4367,29.4458,29.4186,29.4367,20600.0
2018-12-14 12:55:00,32.37,32.38,32.35,32.36,9261.0,29.4458,29.4549,29.4276,29.4367,9261.0
2018-12-14 13:00:00,32.36,32.36,32.33,32.34,13553.0,29.4367,29.4367,29.4095,29.4186,13553.0
2018-12-14 13:05:00,32.35,32.39,32.35,32.38,19732.0,29.4276,29.464,29.4276,29.4549,19732.0
2018-12-14 13:10:00,32.38,32.41,32.37,32.4,33084.0,29.4549,29.4822,29.4458,29.4731,33084.0
2018-12-14 13:15:00,32.39,32.4,32.37,32.38,13533.0,29.464,29.4731,29.4458,29.4549,13533.0
2018-12-14 13:20:00,32.37,32.39,32.36,32.37,14004.0,29.4458,29.464,29.4367,29.4458,14004.0
2018-12-14 13:25:00,32.37,32.38,32.36,32.37,4600.0,29.4458,29.4549,29.4367,29.4458,4600.0
2018-12-14 13:30:00,32.37,32.37,32.32,32.33,7084.0,29.4458,29.4458,29.4004,29.4095,7084.0
2018-12-14 13:35:00,32.33,32.35,32.32,32.34,20850.0,29.4095,29.4276,29.4004,29.4186,20850.0
2018-12-14 13:40:00,32.34,32.36,32.33,32.36,21124.0,29.4186,29.4367,29.4095,29.4367,21124.0
2018-12-14 13:45:00,32.35,32.38,32.34,32.35,32316.0,29.4276,29.4549,29.4186,29.4276,32316.0
2018-12-14 13:50:00,32.36,32.37,32.35,32.36,32000.0,29.4367,29.4458,29.4276,29.4367,32000.0
2018-12-14 13:55:00,32.36,32.36,32.33,32.34,16185.0,29.4367,29.4367,29.4095,29.4186,16185.0
2018-12-14 14:00:00,32.34,32.35,32.3,32.33,19572.0,29.4186,29.4276,29.3822,29.4095,19572.0
2018-12-14 14:05:00,32.32,32.35,32.32,32.33,23487.0,29.4004,29.4276,29.4004,29.4095,23487.0
2018-12-14 14:10:00,32.33,32.33,32.3,32.33,45710.0,29.4095,29.4095,29.3822,29.4095,45710.0
2018-12-14 14:15:00,32.33,32.35,32.32,32.33,17332.0,29.4095,29.4276,29.4004,29.4095,17332.0
2018-12-14 14:20:00,32.34,32.37,32.33,32.37,22037.0,29.4186,29.4458,29.4095,29.4458,22037.0
2018-12-14 14:25:00,32.37,32.37,32.34,32.36,17298.0,29.4458,29.4458,29.4186,29.4367,17298.0
2018-12-14 14:30:00,32.35,32.38,32.34,32.35,46311.0,29.4276,29.4549,29.4186,29.4276,46311.0
2018-12-14 14:35:00,32.34,32.36,32.32,32.33,19869.0,29.4186,29.4367,29.4004,29.4095,19869.0
2018-12-14 14:40:00,32.33,32.35,32.31,32.33,18228.0,29.4095,29.4276,29.3913,29.4095,18228.0
2018-12-14 14:45:00,32.33,32.35,32.31,32.32,25345.0,29.4095,29.4276,29.3913,29.4004,25345.0
2018-12-14 14:50:00,32.32,32.34,32.3,32.3,14048.0,29.4004,29.4186,29.3822,29.3822,14048.0
2018-12-14 14:55:00,32.31,32.37,32.3,32.35,38711.0,29.3913,29.4458,29.3822,29.4276,38711.0
2018-12-14 15:00:00,32.35,32.4,32.35,32.37,58331.0,29.4276,29.4731,29.4276,29.4458,58331.0
2018-12-14 15:05:00,32.36,32.38,32.35,32.37,50852.0,29.4367,29.4549,29.4276,29.4458,50852.0
2018-12-14 15:10:00,32.37,32.43,32.36,32.4,91853.0,29.4458,29.5004,29.4367,29.4731,91853.0
2018-12-14 15:15:00,32.4,32.42,32.38,32.39,21745.0,29.4731,29.4913,29.4549,29.464,21745.0
2018-12-14 15:20:00,32.4,32.4,32.35,32.37,48641.0,29.4731,29.4731,29.4276,29.4458,48641.0
2018-12-14 15:25:00,32.36,32.39,32.36,32.37,10720.0,29.4367,29.464,29.4367,29.4458,10720.0
2018-12-14 15:30:00,32.37,32.39,32.33,32.33,21498.0,29.4458,29.464,29.4095,29.4095,21498.0
2018-12-14 15:35:00,32.33,32.34,32.32,32.34,14925.0,29.4095,29.4186,29.4004,29.4186,14925.0
2018-12-14 15:40:00,32.34,32.35,32.3,32.31,30484.0,29.4186,29.4276,29.3822,29.3913,30484.0
2018-12-14 15:45:00,32.3,32.34,32.29,32.32,171335.0,29.3822,29.4186,29.3731,29.4004,171335.0
2018-12-14 15:50:00,32.32,32.33,32.3,32.32,48114.0,29.4004,29.4095,29.3822,29.4004,48114.0
2018-12-14 15:55:00,32.32,32.34,32.25,32.26,257271.0,29.4004,29.4186,29.3367,29.3458,257271.0
2018-12-17 09:30:00,32.64,32.7,32.58,32.63,89741.0,29.6915,29.746,29.6369,29.6824,89741.0
2018-12-17 09:35:00,32.63,32.64,32.56,32.58,96394.0,29.6824,29.6915,29.6187,29.6369,96394.0
2018-12-17 09:40:00,32.58,32.58,32.5,32.54,87791.0,29.6369,29.6369,29.5641,29.6005,87791.0
2018-12-17 09:45:00,32.53,32.56,32.51,32.53,101089.0,29.5914,29.6187,29.5732,29.5914,101089.0
2018-12-17 09:50:00,32.53,32.54,32.49,32.52,60456.0,29.5914,29.6005,29.555,29.5823,60456.0
2018-12-17 09:55:00,32.52,32.58,32.51,32.57,146101.0,29.5823,29.6369,29.5732,29.6278,146101.0
2018-12-17 10:00:00,32.57,32.57,32.52,32.54,39617.0,29.6278,29.6278,29.5823,29.6005,39617.0
2018-12-17 10:05:00,32.54,32.57,32.52,32.54,85214.0,29.6005,29.6278,29.5823,29.6005,85214.0
2018-12-17 10:10:00,32.55,32.59,32.52,32.58,88164.0,29.6096,29.646,29.5823,29.6369,88164.0
2018-12-17 10:15:00,32.59,32.61,32.59,32.6,121193.0,29.646,29.6642,29.646,29.6551,121193.0
2018-12-17 10:20:00,32.6,32.61,32.58,32.6,100683.0,29.6551,29.6642,29.6369,29.6551,100683.0
2018-12-17 10:25:00,32.61,32.65,32.6,32.63,98167.0,29.6642,29.7005,29.6551,29.6824,98167.0
2018-12-17 10:30:00,32.63,32.65,32.61,32.62,68429.0,29.6824,29.7005,29.6642,29.6733,68429.0
2018-12-17 10:35:00,32.61,32.62,32.6,32.62,44357.0,29.6642,29.6733,29.6551,29.6733,44357.0
2018-12-17 10:40:00,32.61,32.71,32.6,32.68,105289.0,29.6642,29.7551,29.6551,29.7278,105289.0
2018-12-17 10:45:00,32.69,32.7,32.65,32.66,37379.0,29.7369,29.746,29.7005,29.7096,37379.0
2018-12-17 10:50:00,32.66,32.69,32.65,32.69,30610.0,29.7096,29.7369,29.7005,29.7369,30610.0
2018-12-17 10:55:00,32.7,32.74,32.69,32.72,85522.0,29.746,29.7824,29.7369,29.7642,85522.0
2018-12-17 11:00:00,32.72,32.75,32.69,32.73,39744.0,29.7642,29.7915,29.7369,29.7733,39744.0
2018-12-17 11:05:00,32.74,32.77,32.73,32.77,26146.0,29.7824,29.8097,29.7733,29.8097,26146.0
2018-12-17 11:10:00,32.77,32.78,32.76,32.77,16859.0,29.8097,29.8188,29.8006,29.8097,16859.0
2018-12-17 11:15:00,32.77,32.78,32.75,32.76,17600.0,29.8097,29.8188,29.7915,29.8006,17600.0
2018-12-17 11:20:00,32.76,32.78,32.76,32.77,22785.0,29.8006,29.8188,29.8006,29.8097,22785.0
2018-12-17 11:25:00,32.77,32.78,32.75,32.75,11633.0,29.8097,29.8188,29.7915,29.7915,11633.0
2018-12-17 11:30:00,32.75,32.75,32.71,32.73,148275.0,29.7915,29.7915,29.7551,29.7733,148275.0
2018-12-17 11:35:00,32.73,32.74,32.71,32.74,13272.0,29.7733,29.7824,29.7551,29.7824,13272.0
2018-12-17 11:40:00,32.74,32.74,32.69,32.69,9906.0,29.7824,29.7824,29.7369,29.7369,9906.0
2018-12-17 11:45:00,32.7,32.73,32.68,32.73,24117.0,29.746,29.7733,29.7278,29.7733,24117.0
2018-12-17 11:50:00,32.74,32.74,32.7,32.7,16214.0,29.7824,29.7824,29.746,29.746,16214.0
2018-12-17 11:55:00,32.71,32.74,32.71,32.74,18166.0,29.7551,29.7824,29.7551,29.7824,18166.0
2018-12-17 12:00:00,32.73,32.75,32.72,32.74,32402.0,29.7733,29.7915,29.7642,29.7824,32402.0
2018-12-17 12:05:00,32.73,32.75,32.72,32.73,27664.0,29.7733,29.7915,29.7642,29.7733,27664.0
2018-12-17 12:10:00,32.73,32.73,32.69,32.7,50183.0,29.7733,29.7733,29.7369,29.746,50183.0
2018-12-17 12:15:00,32.7,32.74,32.69,32.73,57161.0,29.746,29.7824,29.7369,29.7733,57161.0
2018-12-17 12:20:00,32.74,32.77,32.73,32.73,57453.0,29.7824,29.8097,29.7733,29.7733,57453.0
2018-12-17 12:25:00,32.72,32.73,32.71,32.72,29922.0,29.7642,29.7733,29.7551,29.7642,29922.0
2018-12-17 12:30:00,32.71,32.71,32.65,32.65,66777.0,29.7551,29.7551,29.7005,29.7005,66777.0
2018-12-17 12:35:00,32.66,32.67,32.63,32.65,61591.0,29.7096,29.7187,29.6824,29.7005,61591.0
2018-12-17 12:40:00,32.65,32.66,32.61,32.63,71531.0,29.7005,29.7096,29.6642,29.6824,71531.0
2018-12-17 12:45:00,32.63,32.66,32.63,32.66,110495.0,29.6824,29.7096,29.6824,29.7096,110495.0
2018-12-17 12:50:00,32.65,32.65,32.6,32.62,30304.0,29.7005,29.7005,29.6551,29.6733,30304.0
2018-12-17 12:55:00,32.61,32.62,32.59,32.6,30151.0,29.6642,29.6733,29.646,29.6551,30151.0
2018-12-17 13:00:00,32.6,32.63,32.58,32.61,31950.0,29.6551,29.6824,29.6369,29.6642,31950.0
2018-12-17 13:05:00,32.6,32.65,32.6,32.63,21759.0,29.6551,29.7005,29.6551,29.6824,21759.0
2018-12-17 13:10:00,32.63,32.64,32.61,32.64,28177.0,29.6824,29.6915,29.6642,29.6915,28177.0
2018-12-17 13:15:00,32.64,32.64,32.61,32.62,23601.0,29.6915,29.6915,29.6642,29.6733,23601.0
2018-12-17 13:20:00,32.61,32.63,32.58,32.62,22804.0,29.6642,29.6824,29.6369,29.6733,22804.0
2018-12-17 13:25:00,32.63,32.63,32.59,32.59,22610.0,29.6824,29.6824,29.646,29.646,22610.0
2018-12-17 13:30:00,32.59,32.62,32.53,32.54,54261.0,29.646,29.6733,29.5914,29.6005,54261.0
2018-12-17 13:35:00,32.54,32.56,32.5,32.53,84920.0,29.6005,29.6187,29.5641,29.5914,84920.0
2018-12-17 13:40:00,32.54,32.58,32.52,32.55,34043.0,29.6005,29.6369,29.5823,29.6096,34043.0
2018-12-17 13:45:00,32.54,32.54,32.51,32.53,15337.0,29.6005,29.6005,29.5732,29.5914,15337.0
2018-12-17 13:50:00,32.53,32.56,32.51,32.55,18155.0,29.5914,29.6187,29.5732,29.6096,18155.0
2018-12-17 13:55:00,32.55,32.58,32.53,32.55,58872.0,29.6096,29.6369,29.5914,29.6096,58872.0
2018-12-17 14:00:00,32.55,32.57,32.5,32.51,74607.0,29.6096,29.6278,29.5641,29.5732,74607.0
2018-12-17 14:05:00,32.51,32.51,32.46,32.48,126086.0,29.5732,29.5732,29.5277,29.5459,126086.0
2018-12-17 14:10:00,32.48,32.5,32.46,32.49,25027.0,29.5459,29.5641,29.5277,29.555,25027.0
2018-12-17 14:15:00,32.49,32.5,32.47,32.5,23144.0,29.555,29.5641,29.5368,29.5641,23144.0
2018-12-17 14:20:00,32.5,32.55,32.49,32.51,40471.0,29.5641,29.6096,29.555,29.5732,40471.0
2018-12-17 14:25:00,32.5,32.53,32.5,32.51,57302.0,29.5641,29.5914,29.5641,29.5732,57302.0
2018-12-17 14:30:00,32.52,32.56,32.51,32.53,33686.0,29.5823,29.6187,29.5732,29.5914,33686.0
2018-12-17 14:35:00,32.53,32.57,32.52,32.57,59299.0,29.5914,29.6278,29.5823,29.6278,59299.0
2018-12-17 14:40:00,32.57,32.62,32.57,32.59,69285.0,29.6278,29.6733,29.6278,29.646,69285.0
2018-12-17 14:45:00,32.59,32.61,32.56,32.57,33495.0,29.646,29.6642,29.6187,29.6278,33495.0
2018-12-17 14:50:00,32.58,32.59,32.53,32.53,32084.0,29.6369,29.646,29.5914,29.5914,32084.0
2018-12-17 14:55:00,32.52,32.55,32.51,32.54,16939.0,29.5823,29.6096,29.5732,29.6005,16939.0
2018-12-17 15:00:00,32.54,32.54,32.52,32.52,20492.0,29.6005,29.6005,29.5823,29.5823,20492.0
2018-12-17 15:05:00,32.53,32.59,32.52,32.53,45512.0,29.5914,29.646,29.5823,29.5914,45512.0
2018-12-17 15:10:00,32.53,32.6,32.53,32.55,51808.0,29.5914,29.6551,29.5914,29.6096,51808.0
2018-12-17 15:15:00,32.55,32.57,32.52,32.54,91821.0,29.6096,29.6278,29.5823,29.6005,91821.0
2018-12-17 15:20:00,32.54,32.55,32.5,32.51,114624.0,29.6005,29.6096,29.5641,29.5732,114624.0
2018-12-17 15:25:00,32.51,32.51,32.47,32.48,79420.0,29.5732,29.5732,29.5368,29.5459,79420.0
2018-12-17 15:30:00,32.49,32.5,32.46,32.48,78144.0,29.555,29.5641,29.5277,29.5459,78144.0
2018-12-17 15:35:00,32.47,32.51,32.46,32.5,44345.0,29.5368,29.5732,29.5277,29.5641,44345.0
2018-12-17 15:40:00,32.49,32.49,32.46,32.46,74094.0,29.555,29.555,29.5277,29.5277,74094.0
2018-12-17 15:45:00,32.45,32.48,32.37,32.41,179422.0,29.5186,29.5459,29.4458,29.4822,179422.0
2018-12-17 15:50:00,32.4,32.47,32.4,32.46,152776.0,29.4731,29.5368,29.4731,29.5277,152776.0
2018-12-17 15:55:00,32.45,32.5,32.44,32.47,372652.0,29.5186,29.5641,29.5095,29.5368,372652.0
2018-12-18 09:30:00,33.0,33.07,32.94,33.01,184439.0,30.2474,30.3116,30.1924,30.2566,184439.0
2018-12-18 09:35:00,33.01,33.04,33.0,33.02,80816.0,30.2566,30.2841,30.2474,30.2658,80816.0
2018-12-18 09:40:00,33.02,33.06,32.99,33.05,659467.0,30.2658,30.3024,30.2383,30.2933,659467.0
2018-12-18 09:45:00,33.06,33.09,33.05,33.07,214792.0,30.3024,30.3299,30.2933,30.3116,214792.0
2018-12-18 09:50:00,33.07,33.12,33.04,33.12,50640.0,30.3116,30.3574,30.2841,30.3574,50640.0
2018-12-18 09:55:00,33.12,33.13,33.1,33.11,111835.0,30.3574,30.3666,30.3391,30.3483,111835.0
2018-12-18 10:00:00,33.11,33.13,33.09,33.11,102768.0,30.3483,30.3666,30.3299,30.3483,102768.0
2018-12-18 10:05:00,33.11,33.12,33.07,33.08,58240.0,30.3483,30.3574,30.3116,30.3208,58240.0
2018-12-18 10:10:00,33.08,33.09,33.06,33.08,25745.0,30.3208,30.3299,30.3024,30.3208,25745.0
2018-12-18 10:15:00,33.08,33.1,33.06,33.09,37203.0,30.3208,30.3391,30.3024,30.3299,37203.0
2018-12-18 10:20:00,33.11,33.11,33.07,33.1,25407.0,30.3483,30.3483,30.3116,30.3391,25407.0
2018-12-18 10:25:00,33.1,33.13,33.09,33.12,17200.0,30.3391,30.3666,30.3299,30.3574,17200.0
2018-12-18 10:30:00,33.12,33.17,33.12,33.16,69520.0,30.3574,30.4033,30.3574,30.3941,69520.0
2018-12-18 10:35:00,33.16,33.16,33.12,33.15,32884.0,30.3941,30.3941,30.3574,30.3849,32884.0
2018-12-18 10:40:00,33.15,33.16,33.07,33.08,62537.0,30.3849,30.3941,30.3116,30.3208,62537.0
2018-12-18 10:45:00,33.07,33.09,33.06,33.07,57774.0,30.3116,30.3299,30.3024,30.3116,57774.0
2018-12-18 10:50:00,33.07,33.11,33.07,33.11,67212.0,30.3116,30.3483,30.3116,30.3483,67212.0
2018-12-18 10:55:00,33.11,33.13,33.06,33.07,56980.0,30.3483,30.3666,30.3024,30.3116,56980.0
2018-12-18 11:00:00,33.07,33.1,33.06,33.06,69254.0,30.3116,30.3391,30.3024,30.3024,69254.0
2018-12-18 11:05:00,33.06,33.09,33.05,33.06,32759.0,30.3024,30.3299,30.2933,30.3024,32759.0
2018-12-18 11:10:00,33.07,33.11,33.07,33.09,23616.0,30.3116,30.3483,30.3116,30.3299,23616.0
2018-12-18 11:15:00,33.09,33.09,33.05,33.08,17377.0,30.3299,30.3299,30.2933,30.3208,17377.0
2018-12-18 11:20:00,33.08,33.09,33.05,33.05,19617.0,30.3208,30.3299,30.2933,30.2933,19617.0
2018-12-18 11:25:00,33.05,33.09,33.04,33.09,42164.0,30.2933,30.3299,30.2841,30.3299,42164.0
2018-12-18 11:30:00,33.09,33.12,33.08,33.11,31025.0,30.3299,30.3574,30.3208,30.3483,31025.0
2018-12-18 11:35:00,33.11,33.14,33.1,33.14,49041.0,30.3483,30.3758,30.3391,30.3758,49041.0
2018-12-18 11:40:00,33.13,33.15,33.1,33.11,28725.0,30.3666,30.3849,30.3391,30.3483,28725.0
2018-12-18 11:45:00,33.11,33.16,33.1,33.15,16688.0,30.3483,30.3941,30.3391,30.3849,16688.0
2018-12-18 11:50:00,33.15,33.17,33.12,33.15,33309.0,30.3849,30.4033,30.3574,30.3849,33309.0
2018-12-18 11:55:00,33.15,33.16,33.13,33.15,38040.0,30.3849,30.3941,30.3666,30.3849,38040.0
2018-12-18 12:00:00,33.14,33.19,33.14,33.19,34726.0,30.3758,30.4216,30.3758,30.4216,34726.0
2018-12-18 12:05:00,33.19,33.24,33.19,33.22,100683.0,30.4216,30.4674,30.4216,30.4491,100683.0
2018-12-18 12:10:00,33.22,33.24,33.2,33.2,78782.0,30.4491,30.4674,30.4308,30.4308,78782.0
2018-12-18 12:15:00,33.21,33.21,33.19,33.2,65337.0,30.4399,30.4399,30.4216,30.4308,65337.0
2018-12-18 12:20:00,33.2,33.21,33.17,33.18,72269.0,30.4308,30.4399,30.4033,30.4124,72269.0
2018-12-18 12:25:00,33.18,33.19,33.14,33.15,80147.0,30.4124,30.4216,30.3758,30.3849,80147.0
2018-12-18 12:30:00,33.15,33.18,33.14,33.16,21091.0,30.3849,30.4124,30.3758,30.3941,21091.0
2018-12-18 12:35:00,33.16,33.17,33.15,33.16,15531.0,30.3941,30.4033,30.3849,30.3941,15531.0
2018-12-18 12:40:00,33.16,33.17,33.15,33.17,15589.0,30.3941,30.4033,30.3849,30.4033,15589.0
2018-12-18 12:45:00,33.17,33.19,33.16,33.19,57059.0,30.4033,30.4216,30.3941,30.4216,57059.0
2018-12-18 12:50:00,33.19,33.22,33.18,33.22,47208.0,30.4216,30.4491,30.4124,30.4491,47208.0
2018-12-18 12:55:00,33.22,33.23,33.18,33.2,45265.0,30.4491,30.4582,30.4124,30.4308,45265.0
2018-12-18 13:00:00,33.2,33.24,33.18,33.23,39279.0,30.4308,30.4674,30.4124,30.4582,39279.0
2018-12-18 13:05:00,33.24,33.26,33.24,33.26,34062.0,30.4674,30.4857,30.4674,30.4857,34062.0
2018-12-18 13:10:00,33.26,33.28,33.25,33.26,80754.0,30.4857,30.5041,30.4766,30.4857,80754.0
2018-12-18 13:15:00,33.26,33.27,33.24,33.26,80699.0,30.4857,30.4949,30.4674,30.4857,80699.0
2018-12-18 13:20:00,33.26,33.28,33.26,33.26,34625.0,30.4857,30.5041,30.4857,30.4857,34625.0
2018-12-18 13:25:00,33.26,33.27,33.24,33.26,63509.0,30.4857,30.4949,30.4674,30.4857,63509.0
2018-12-18 13:30:00,33.26,33.26,33.24,33.26,23411.0,30.4857,30.4857,30.4674,30.4857,23411.0
2018-12-18 13:35:00,33.26,33.27,33.25,33.26,56837.0,30.4857,30.4949,30.4766,30.4857,56837.0
2018-12-18 13:40:00,33.26,33.29,33.25,33.29,56485.0,30.4857,30.5132,30.4766,30.5132,56485.0
2018-12-18 13:45:00,33.29,33.33,33.28,33.32,27534.0,30.5132,30.5499,30.5041,30.5407,27534.0
2018-12-18 13:50:00,33.33,33.33,33.27,33.27,55466.0,30.5499,30.5499,30.4949,30.4949,55466.0
2018-12-18 13:55:00,33.27,33.27,33.24,33.27,63160.0,30.4949,30.4949,30.4674,30.4949,63160.0
2018-12-18 14:00:00,33.27,33.3,33.26,33.29,24784.0,30.4949,30.5224,30.4857,30.5132,24784.0
2018-12-18 14:05:00,33.28,33.35,33.27,33.34,45558.0,30.5041,30.5682,30.4949,30.5591,45558.0
2018-12-18 14:10:00,33.34,33.35,33.32,33.34,26771.0,30.5591,30.5682,30.5407,30.5591,26771.0
2018-12-18 14:15:00,33.33,33.34,33.3,33.32,70201.0,30.5499,30.5591,30.5224,30.5407,70201.0
2018-12-18 14:20:00,33.32,33.35,33.31,33.34,53907.0,30.5407,30.5682,30.5316,30.5591,53907.0
2018-12-18 14:25:00,33.34,33.37,33.33,33.36,77403.0,30.5591,30.5866,30.5499,30.5774,77403.0
2018-12-18 14:30:00,33.36,33.36,33.31,33.32,53310.0,30.5774,30.5774,30.5316,30.5407,53310.0
2018-12-18 14:35:00,33.32,33.34,33.3,33.33,96699.0,30.5407,30.5591,30.5224,30.5499,96699.0
2018-12-18 14:40:00,33.33,33.34,33.24,33.25,67708.0,30.5499,30.5591,30.4674,30.4766,67708.0
2018-12-18 14:45:00,33.24,33.26,33.22,33.23,67906.0,30.4674,30.4857,30.4491,30.4582,67906.0
2018-12-18 14:50:00,33.23,33.24,33.21,33.23,16500.0,30.4582,30.4674,30.4399,30.4582,16500.0
2018-12-18 14:55:00,33.23,33.24,33.18,33.19,57699.0,30.4582,30.4674,30.4124,30.4216,57699.0
2018-12-18 15:00:00,33.18,33.21,33.15,33.2,81980.0,30.4124,30.4399,30.3849,30.4308,81980.0
2018-12-18 15:05:00,33.2,33.22,33.18,33.2,59359.0,30.4308,30.4491,30.4124,30.4308,59359.0
2018-12-18 15:10:00,33.2,33.27,33.2,33.24,102420.0,30.4308,30.4949,30.4308,30.4674,102420.0
2018-12-18 15:15:00,33.24,33.27,33.22,33.27,65195.0,30.4674,30.4949,30.4491,30.4949,65195.0
2018-12-18 15:20:00,33.27,33.28,33.25,33.26,71044.0,30.4949,30.5041,30.4766,30.4857,71044.0
2018-12-18 15:25:00,33.26,33.27,33.23,33.25,84731.0,30.4857,30.4949,30.4582,30.4766,84731.0
2018-12-18 15:30:00,33.26,33.29,33.25,33.27,38401.0,30.4857,30.5132,30.4766,30.4949,38401.0
2018-12-18 15:35:00,33.27,33.3,33.26,33.27,44558.0,30.4949,30.5224,30.4857,30.4949,44558.0
2018-12-18 15:40:00,33.26,33.31,33.26,33.28,58506.0,30.4857,30.5316,30.4857,30.5041,58506.0
2018-12-18 15:45:00,33.28,33.32,33.28,33.31,86250.0,30.5041,30.5407,30.5041,30.5316,86250.0
2018-12-18 15:50:00,33.32,33.32,33.26,33.29,136433.0,30.5407,30.5407,30.4857,30.5132,136433.0
2018-12-18 15:55:00,33.28,33.29,33.22,33.25,925417.0,30.5041,30.5132,30.4491,30.4766,925417.0
2018-12-19 09:30:00,33.28,33.38,33.28,33.38,80033.0,30.5041,30.5957,30.5041,30.5957,80033.0
2018-12-19 09:35:00,33.38,33.41,33.37,33.39,72276.0,30.5957,30.6232,30.5866,30.6049,72276.0
2018-12-19 09:40:00,33.39,33.45,33.39,33.43,69439.0,30.6049,30.6599,30.6049,30.6416,69439.0
2018-12-19 09:45:00,33.44,33.47,33.43,33.47,37770.0,30.6507,30.6782,30.6416,30.6782,37770.0
2018-12-19 09:50:00,33.47,33.5,33.46,33.49,133474.0,30.6782,30.7057,30.6691,30.6966,133474.0
2018-12-19 09:55:00,33.5,33.54,33.47,33.48,62209.0,30.7057,30.7424,30.6782,30.6874,62209.0
2018-12-19 10:00:00,33.48,33.5,33.47,33.48,110598.0,30.6874,30.7057,30.6782,30.6874,110598.0
2018-12-19 10:05:00,33.48,33.49,33.47,33.48,51420.0,30.6874,30.6966,30.6782,30.6874,51420.0
2018-12-19 10:10:00,33.48,33.5,33.47,33.5,35400.0,30.6874,30.7057,30.6782,30.7057,35400.0
2018-12-19 10:15:00,33.49,33.51,33.48,33.51,78260.0,30.6966,30.7149,30.6874,30.7149,78260.0
2018-12-19 10:20:00,33.51,33.52,33.49,33.5,36104.0,30.7149,30.7241,30.6966,30.7057,36104.0
2018-12-19 10:25:00,33.5,33.52,33.49,33.5,69257.0,30.7057,30.7241,30.6966,30.7057,69257.0
2018-12-19 10:30:00,33.51,33.53,33.47,33.48,90301.0,30.7149,30.7332,30.6782,30.6874,90301.0
2018-12-19 10:35:00,33.48,33.51,33.48,33.49,99862.0,30.6874,30.7149,30.6874,30.6966,99862.0
2018-12-19 10:40:00,33.49,33.5,33.48,33.48,73022.0,30.6966,30.7057,30.6874,30.6874,73022.0
2018-12-19 10:45:00,33.48,33.48,33.45,33.46,95736.0,30.6874,30.6874,30.6599,30.6691,95736.0
2018-12-19 10:50:00,33.46,33.49,33.46,33.46,47228.0,30.6691,30.6966,30.6691,30.6691,47228.0
2018-12-19 10:55:00,33.46,33.47,33.43,33.45,61796.0,30.6691,30.6782,30.6416,30.6599,61796.0
2018-12-19 11:00:00,33.45,33.46,33.42,33.43,53446.0,30.6599,30.6691,30.6324,30.6416,53446.0
2018-12-19 11:05:00,33.44,33.44,33.41,33.43,22140.0,30.6507,30.6507,30.6232,30.6416,22140.0
2018-12-19 11:10:00,33.43,33.44,33.4,33.41,80071.0,30.6416,30.6507,30.6141,30.6232,80071.0
2018-12-19 11:15:00,33.41,33.42,33.39,33.42,38062.0,30.6232,30.6324,30.6049,30.6324,38062.0
2018-12-19 11:20:00,33.42,33.44,33.41,33.41,14700.0,30.6324,30.6507,30.6232,30.6232,14700.0
2018-12-19 11:25:00,33.41,33.42,33.4,33.41,45578.0,30.6232,30.6324,30.6141,30.6232,45578.0
2018-12-19 11:30:00,33.41,33.41,33.38,33.39,36172.0,30.6232,30.6232,30.5957,30.6049,36172.0
2018-12-19 11:35:00,33.39,33.42,33.39,33.41,39328.0,30.6049,30.6324,30.6049,30.6232,39328.0
2018-12-19 11:40:00,33.41,33.42,33.4,33.41,72010.0,30.6232,30.6324,30.6141,30.6232,72010.0
2018-12-19 11:45:00,33.41,33.45,33.4,33.45,73375.0,30.6232,30.6599,30.6141,30.6599,73375.0
2018-12-19 11:50:00,33.45,33.48,33.45,33.48,70485.0,30.6599,30.6874,30.6599,30.6874,70485.0
2018-12-19 11:55:00,33.48,33.5,33.46,33.49,29589.0,30.6874,30.7057,30.6691,30.6966,29589.0
2018-12-19 12:00:00,33.49,33.51,33.48,33.51,67015.0,30.6966,30.7149,30.6874,30.7149,67015.0
2018-12-19 12:05:00,33.5,33.52,33.5,33.52,38954.0,30.7057,30.7241,30.7057,30.7241,38954.0
2018-12-19 12:10:00,33.52,33.52,33.49,33.5,22002.0,30.7241,30.7241,30.6966,30.7057,22002.0
2018-12-19 12:15:00,33.5,33.5,33.48,33.48,20103.0,30.7057,30.7057,30.6874,30.6874,20103.0
2018-12-19 12:20:00,33.48,33.5,33.46,33.5,28912.0,30.6874,30.7057,30.6691,30.7057,28912.0
2018-12-19 12:25:00,33.49,33.5,33.48,33.48,19386.0,30.6966,30.7057,30.6874,30.6874,19386.0
2018-12-19 12:30:00,33.48,33.49,33.47,33.48,6054.0,30.6874,30.6966,30.6782,30.6874,6054.0
2018-12-19 12:35:00,33.48,33.49,33.47,33.48,26887.0,30.6874,30.6966,30.6782,30.6874,26887.0
2018-12-19 12:40:00,33.48,33.48,33.46,33.48,15208.0,30.6874,30.6874,30.6691,30.6874,15208.0
2018-12-19 12:45:00,33.48,33.48,33.46,33.47,12977.0,30.6874,30.6874,30.6691,30.6782,12977.0
2018-12-19 12:50:00,33.48,33.49,33.45,33.47,21800.0,30.6874,30.6966,30.6599,30.6782,21800.0
2018-12-19 12:55:00,33.47,33.48,33.45,33.45,42829.0,30.6782,30.6874,30.6599,30.6599,42829.0
2018-12-19 13:00:00,33.45,33.46,33.43,33.45,19076.0,30.6599,30.6691,30.6416,30.6599,19076.0
2018-12-19 13:05:00,33.45,33.45,33.41,33.41,29486.0,30.6599,30.6599,30.6232,30.6232,29486.0
2018-12-19 13:10:00,33.41,33.44,33.41,33.43,35067.0,30.6232,30.6507,30.6232,30.6416,35067.0
2018-12-19 13:15:00,33.43,33.44,33.42,33.44,18237.0,30.6416,30.6507,30.6324,30.6507,18237.0
2018-12-19 13:20:00,33.44,33.44,33.39,33.4,49422.0,30.6507,30.6507,30.6049,30.6141,49422.0
2018-12-19 13:25:00,33.4,33.44,33.38,33.44,62098.0,30.6141,30.6507,30.5957,30.6507,62098.0
2018-12-19 13:30:00,33.44,33.46,33.42,33.44,40425.0,30.6507,30.6691,30.6324,30.6507,40425.0
2018-12-19 13:35:00,33.44,33.45,33.43,33.44,51285.0,30.6507,30.6599,30.6416,30.6507,51285.0
2018-12-19 13:40:00,33.44,33.48,33.44,33.47,52257.0,30.6507,30.6874,30.6507,30.6782,52257.0
2018-12-19 13:45:00,33.47,33.49,33.46,33.48,35632.0,30.6782,30.6966,30.6691,30.6874,35632.0
2018-12-19 13:50:00,33.48,33.48,33.46,33.47,29768.0,30.6874,30.6874,30.6691,30.6782,29768.0
2018-12-19 13:55:00,33.46,33.53,33.44,33.49,87131.0,30.6691,30.7332,30.6507,30.6966,87131.0
2018-12-19 14:00:00,33.49,33.49,33.15,33.18,200038.0,30.6966,30.6966,30.3849,30.4124,200038.0
2018-12-19 14:05:00,33.17,33.22,33.05,33.09,177579.0,30.4033,30.4491,30.2933,30.3299,177579.0
2018-12-19 14:10:00,33.09,33.09,32.92,32.98,215036.0,30.3299,30.3299,30.1741,30.2291,215036.0
2018-12-19 14:15:00,32.98,33.05,32.94,33.05,128922.0,30.2291,30.2933,30.1924,30.2933,128922.0
2018-12-19 14:20:00,33.04,33.08,33.0,33.07,192892.0,30.2841,30.3208,30.2474,30.3116,192892.0
2018-12-19 14:25:00,33.07,33.14,33.05,33.13,93719.0,30.3116,30.3758,30.2933,30.3666,93719.0
2018-12-19 14:30:00,33.13,33.18,33.09,33.13,83479.0,30.3666,30.4124,30.3299,30.3666,83479.0
2018-12-19 14:35:00,33.12,33.19,33.1,33.15,98628.0,30.3574,30.4216,30.3391,30.3849,98628.0
2018-12-19 14:40:00,33.15,33.21,33.0,33.0,1400041.0,30.3849,30.4399,30.2474,30.2474,1400041.0
2018-12-19 14:45:00,33.01,33.07,32.99,33.04,151575.0,30.2566,30.3116,30.2383,30.2841,151575.0
2018-12-19 14:50:00,33.04,33.04,32.9,32.92,296658.0,30.2841,30.2841,30.1558,30.1741,296658.0
2018-12-19 14:55:00,32.91,32.92,32.81,32.85,160061.0,30.1649,30.1741,30.0733,30.1099,160061.0
2018-12-19 15:00:00,32.84,32.84,32.68,32.69,281209.0,30.1008,30.1008,29.9541,29.9633,281209.0
2018-12-19 15:05:00,32.69,32.73,32.61,32.71,412153.0,29.9633,30.0,29.89,29.9816,412153.0
2018-12-19 15:10:00,32.71,32.83,32.68,32.83,120297.0,29.9816,30.0916,29.9541,30.0916,120297.0
2018-12-19 15:15:00,32.83,32.83,32.69,32.74,179472.0,30.0916,30.0916,29.9633,30.0091,179472.0
2018-12-19 15:20:00,32.75,32.81,32.67,32.79,317725.0,30.0183,30.0733,29.945,30.055,317725.0
2018-12-19 15:25:00,32.8,32.8,32.7,32.7,123955.0,30.0641,30.0641,29.9725,29.9725,123955.0
2018-12-19 15:30:00,32.71,32.81,32.71,32.8,76030.0,29.9816,30.0733,29.9816,30.0641,76030.0
2018-12-19 15:35:00,32.8,32.8,32.73,32.75,106458.0,30.0641,30.0641,30.0,30.0183,106458.0
2018-12-19 15:40:00,32.75,32.75,32.67,32.73,164012.0,30.0183,30.0183,29.945,30.0,164012.0
2018-12-19 15:45:00,32.73,32.78,32.72,32.77,108521.0,30.0,30.0458,29.9908,30.0366,108521.0
2018-12-19 15:50:00,32.77,32.8,32.75,32.79,187565.0,30.0366,30.0641,30.0183,30.055,187565.0
2018-12-19 15:55:00,32.79,32.81,32.75,32.8,690897.0,30.055,30.0733,30.0183,30.0641,690897.0
2018-12-20 09:30:00,33.42,33.62,33.41,33.61,239210.0,30.6324,30.8157,30.6232,30.8066,239210.0
2018-12-20 09:35:00,33.62,33.63,33.56,33.62,202003.0,30.8157,30.8249,30.7607,30.8157,202003.0
2018-12-20 09:40:00,33.62,33.62,33.5,33.57,139450.0,30.8157,30.8157,30.7057,30.7699,139450.0
2018-12-20 09:45:00,33.57,33.59,33.46,33.5,175875.0,30.7699,30.7882,30.6691,30.7057,175875.0
2018-12-20 09:50:00,33.51,33.56,33.48,33.53,105732.0,30.7149,30.7607,30.6874,30.7332,105732.0
2018-12-20 09:55:00,33.53,33.59,33.52,33.57,155983.0,30.7332,30.7882,30.7241,30.7699,155983.0
2018-12-20 10:00:00,33.57,33.59,33.5,33.53,137179.0,30.7699,30.7882,30.7057,30.7332,137179.0
2018-12-20 10:05:00,33.52,33.61,33.51,33.59,165444.0,30.7241,30.8066,30.7149,30.7882,165444.0
2018-12-20 10:10:00,33.59,33.6,33.56,33.57,57320.0,30.7882,30.7974,30.7607,30.7699,57320.0
2018-12-20 10:15:00,33.58,33.59,33.54,33.55,94634.0,30.7791,30.7882,30.7424,30.7516,94634.0
2018-12-20 10:20:00,33.54,33.61,33.51,33.57,78061.0,30.7424,30.8066,30.7149,30.7699,78061.0
2018-12-20 10:25:00,33.57,33.62,33.55,33.55,79736.0,30.7699,30.8157,30.7516,30.7516,79736.0
2018-12-20 10:30:00,33.55,33.61,33.54,33.58,86609.0,30.7516,30.8066,30.7424,30.7791,86609.0
2018-12-20 10:35:00,33.59,33.62,33.55,33.6,119496.0,30.7882,30.8157,30.7516,30.7974,119496.0
2018-12-20 10:40:00,33.6,33.65,33.58,33.64,102121.0,30.7974,30.8432,30.7791,30.8341,102121.0
2018-12-20 10:45:00,33.64,33.64,33.56,33.57,57282.0,30.8341,30.8341,30.7607,30.7699,57282.0
2018-12-20 10:50:00,33.56,33.57,33.5,33.52,114684.0,30.7607,30.7699,30.7057,30.7241,114684.0
2018-12-20 10:55:00,33.52,33.59,33.5,33.56,59706.0,30.7241,30.7882,30.7057,30.7607,59706.0
2018-12-20 11:00:00,33.56,33.56,33.52,33.55,23834.0,30.7607,30.7607,30.7241,30.7516,23834.0
2018-12-20 11:05:00,33.54,33.58,33.5,33.52,55163.0,30.7424,30.7791,30.7057,30.7241,55163.0
2018-12-20 11:10:00,33.52,33.55,33.51,33.53,45878.0,30.7241,30.7516,30.7149,30.7332,45878.0
2018-12-20 11:15:00,33.52,33.53,33.44,33.47,370703.0,30.7241,30.7332,30.6507,30.6782,370703.0
2018-12-20 11:20:00,33.48,33.48,33.42,33.44,64186.0,30.6874,30.6874,30.6324,30.6507,64186.0
2018-12-20 11:25:00,33.44,33.44,33.37,33.41,99094.0,30.6507,30.6507,30.5866,30.6232,99094.0
2018-12-20 11:30:00,33.41,33.45,33.39,33.41,31663.0,30.6232,30.6599,30.6049,30.6232,31663.0
2018-12-20 11:35:00,33.42,33.44,33.36,33.38,81715.0,30.6324,30.6507,30.5774,30.5957,81715.0
2018-12-20 11:40:00,33.38,33.41,33.31,33.32,86371.0,30.5957,30.6232,30.5316,30.5407,86371.0
2018-12-20 11:45:00,33.33,33.34,33.28,33.29,49083.0,30.5499,30.5591,30.5041,30.5132,49083.0
2018-12-20 11:50:00,33.3,33.32,33.24,33.32,97538.0,30.5224,30.5407,30.4674,30.5407,97538.0
2018-12-20 11:55:00,33.33,33.39,33.29,33.32,111455.0,30.5499,30.6049,30.5132,30.5407,111455.0
2018-12-20 12:00:00,33.32,33.38,33.32,33.35,77799.0,30.5407,30.5957,30.5407,30.5682,77799.0
2018-12-20 12:05:00,33.35,33.39,33.32,33.35,85326.0,30.5682,30.6049,30.5407,30.5682,85326.0
2018-12-20 12:10:00,33.36,33.39,33.33,33.34,43843.0,30.5774,30.6049,30.5499,30.5591,43843.0
2018-12-20 12:15:00,33.34,33.44,33.33,33.43,50280.0,30.5591,30.6507,30.5499,30.6416,50280.0
2018-12-20 12:20:00,33.43,33.45,33.4,33.44,69439.0,30.6416,30.6599,30.6141,30.6507,69439.0
2018-12-20 12:25:00,33.44,33.48,33.43,33.48,72187.0,30.6507,30.6874,30.6416,30.6874,72187.0
2018-12-20 12:30:00,33.48,33.5,33.44,33.45,62943.0,30.6874,30.7057,30.6507,30.6599,62943.0
2018-12-20 12:35:00,33.45,33.47,33.41,33.44,100279.0,30.6599,30.6782,30.6232,30.6507,100279.0
2018-12-20 12:40:00,33.43,33.46,33.4,33.42,58392.0,30.6416,30.6691,30.6141,30.6324,58392.0
2018-12-20 12:45:00,33.41,33.43,33.4,33.43,26316.0,30.6232,30.6416,30.6141,30.6416,26316.0
2018-12-20 12:50:00,33.42,33.45,33.4,33.41,27824.0,30.6324,30.6599,30.6141,30.6232,27824.0
2018-12-20 12:55:00,33.41,33.46,33.38,33.45,60562.0,30.6232,30.6691,30.5957,30.6599,60562.0
2018-12-20 13:00:00,33.45,33.45,33.38,33.39,34974.0,30.6599,30.6599,30.5957,30.6049,34974.0
2018-12-20 13:05:00,33.39,33.42,33.37,33.38,25542.0,30.6049,30.6324,30.5866,30.5957,25542.0
2018-12-20 13:10:00,33.37,33.43,33.36,33.42,49740.0,30.5866,30.6416,30.5774,30.6324,49740.0
2018-12-20 13:15:00,33.42,33.44,33.4,33.42,32288.0,30.6324,30.6507,30.6141,30.6324,32288.0
2018-12-20 13:20:00,33.42,33.45,33.39,33.41,44829.0,30.6324,30.6599,30.6049,30.6232,44829.0
2018-12-20 13:25:00,33.43,33.44,33.4,33.41,63880.0,30.6416,30.6507,30.6141,30.6232,63880.0
2018-12-20 13:30:00,33.41,33.41,33.38,33.39,29918.0,30.6232,30.6232,30.5957,30.6049,29918.0
2018-12-20 13:35:00,33.4,33.44,33.38,33.43,43206.0,30.6141,30.6507,30.5957,30.6416,43206.0
2018-12-20 13:40:00,33.42,33.43,33.35,33.41,76082.0,30.6324,30.6416,30.5682,30.6232,76082.0
2018-12-20 13:45:00,33.4,33.42,33.38,33.41,27818.0,30.6141,30.6324,30.5957,30.6232,27818.0
2018-12-20 13:50:00,33.41,33.41,33.35,33.36,219428.0,30.6232,30.6232,30.5682,30.5774,219428.0
2018-12-20 13:55:00,33.36,33.37,33.34,33.35,114773.0,30.5774,30.5866,30.5591,30.5682,114773.0
2018-12-20 14:00:00,33.35,33.37,33.27,33.3,137642.0,30.5682,30.5866,30.4949,30.5224,137642.0
2018-12-20 14:05:00,33.3,33.33,33.29,33.3,164552.0,30.5224,30.5499,30.5132,30.5224,164552.0
2018-12-20 14:10:00,33.3,33.3,33.22,33.29,100037.0,30.5224,30.5224,30.4491,30.5132,100037.0
2018-12-20 14:15:00,33.28,33.3,33.23,33.24,68994.0,30.5041,30.5224,30.4582,30.4674,68994.0
2018-12-20 14:20:00,33.24,33.33,33.24,33.3,65337.0,30.4674,30.5499,30.4674,30.5224,65337.0
2018-12-20 14:25:00,33.31,33.39,33.31,33.39,50949.0,30.5316,30.6049,30.5316,30.6049,50949.0
2018-12-20 14:30:00,33.39,33.42,33.38,33.4,65039.0,30.6049,30.6324,30.5957,30.6141,65039.0
2018-12-20 14:35:00,33.4,33.46,33.39,33.41,99096.0,30.6141,30.6691,30.6049,30.6232,99096.0
2018-12-20 14:40:00,33.41,33.5,33.41,33.5,181220.0,30.6232,30.7057,30.6232,30.7057,181220.0
2018-12-20 14:45:00,33.5,33.52,33.46,33.51,100169.0,30.7057,30.7241,30.6691,30.7149,100169.0
2018-12-20 14:50:00,33.51,33.51,33.44,33.44,94467.0,30.7149,30.7149,30.6507,30.6507,94467.0
2018-12-20 14:55:00,33.44,33.44,33.38,33.4,78306.0,30.6507,30.6507,30.5957,30.6141,78306.0
2018-12-20 15:00:00,33.4,33.4,33.34,33.35,69397.0,30.6141,30.6141,30.5591,30.5682,69397.0
2018-12-20 15:05:00,33.35,33.42,33.31,33.41,125436.0,30.5682,30.6324,30.5316,30.6232,125436.0
2018-12-20 15:10:00,33.41,33.44,33.38,33.44,43386.0,30.6232,30.6507,30.5957,30.6507,43386.0
2018-12-20 15:15:00,33.45,33.45,33.39,33.4,66134.0,30.6599,30.6599,30.6049,30.6141,66134.0
2018-12-20 15:20:00,33.4,33.47,33.38,33.46,124951.0,30.6141,30.6782,30.5957,30.6691,124951.0
2018-12-20 15:25:00,33.45,33.46,33.41,33.41,88384.0,30.6599,30.6691,30.6232,30.6232,88384.0
2018-12-20 15:30:00,33.42,33.46,33.41,33.45,100302.0,30.6324,30.6691,30.6232,30.6599,100302.0
2018-12-20 15:35:00,33.44,33.49,33.42,33.48,110423.0,30.6507,30.6966,30.6324,30.6874,110423.0
2018-12-20 15:40:00,33.47,33.48,33.38,33.39,110514.0,30.6782,30.6874,30.5957,30.6049,110514.0
2018-12-20 15:45:00,33.38,33.4,33.35,33.38,232303.0,30.5957,30.6141,30.5682,30.5957,232303.0
2018-12-20 15:50:00,33.37,33.38,33.33,33.37,120380.0,30.5866,30.5957,30.5499,30.5866,120380.0
2018-12-20 15:55:00,33.37,33.44,33.36,33.38,282202.0,30.5866,30.6507,30.5774,30.5957,282202.0
2018-12-21 09:30:00,32.91,32.91,32.71,32.86,225059.0,30.1649,30.1649,29.9816,30.1191,225059.0
2018-12-21 09:35:00,32.87,32.95,32.85,32.91,470739.0,30.1283,30.2016,30.1099,30.1649,470739.0
2018-12-21 09:40:00,32.91,32.94,32.86,32.91,126939.0,30.1649,30.1924,30.1191,30.1649,126939.0
2018-12-21 09:45:00,32.91,32.91,32.85,32.86,141016.0,30.1649,30.1649,30.1099,30.1191,141016.0
2018-12-21 09:50:00,32.86,32.87,32.81,32.82,64525.0,30.1191,30.1283,30.0733,30.0824,64525.0
2018-12-21 09:55:00,32.82,32.89,32.81,32.86,54780.0,30.0824,30.1466,30.0733,30.1191,54780.0
2018-12-21 10:00:00,32.86,32.87,32.84,32.84,49102.0,30.1191,30.1283,30.1008,30.1008,49102.0
2018-12-21 10:05:00,32.84,32.85,32.8,32.84,69598.0,30.1008,30.1099,30.0641,30.1008,69598.0
2018-12-21 10:10:00,32.84,32.98,32.84,32.96,149473.0,30.1008,30.2291,30.1008,30.2108,149473.0
2018-12-21 10:15:00,32.97,33.03,32.96,32.99,156174.0,30.2199,30.2749,30.2108,30.2383,156174.0
2018-12-21 10:20:00,32.99,33.01,32.97,32.97,156799.0,30.2383,30.2566,30.2199,30.2199,156799.0
2018-12-21 10:25:00,32.97,32.97,32.88,32.9,42490.0,30.2199,30.2199,30.1374,30.1558,42490.0
2018-12-21 10:30:00,32.9,32.9,32.84,32.85,53610.0,30.1558,30.1558,30.1008,30.1099,53610.0
2018-12-21 10:35:00,32.86,32.86,32.82,32.84,62721.0,30.1191,30.1191,30.0824,30.1008,62721.0
2018-12-21 10:40:00,32.83,32.85,32.8,32.84,105593.0,30.0916,30.1099,30.0641,30.1008,105593.0
2018-12-21 10:45:00,32.83,32.88,32.83,32.87,42066.0,30.0916,30.1374,30.0916,30.1283,42066.0
2018-12-21 10:50:00,32.86,32.88,32.82,32.85,66201.0,30.1191,30.1374,30.0824,30.1099,66201.0
2018-12-21 10:55:00,32.84,32.87,32.84,32.87,58162.0,30.1008,30.1283,30.1008,30.1283,58162.0
2018-12-21 11:00:00,32.86,32.88,32.83,32.84,95515.0,30.1191,30.1374,30.0916,30.1008,95515.0
2018-12-21 11:05:00,32.85,32.86,32.74,32.75,75765.0,30.1099,30.1191,30.0091,30.0183,75765.0
2018-12-21 11:10:00,32.75,32.8,32.74,32.77,64948.0,30.0183,30.0641,30.0091,30.0366,64948.0
2018-12-21 11:15:00,32.77,32.84,32.77,32.84,41493.0,30.0366,30.1008,30.0366,30.1008,41493.0
2018-12-21 11:20:00,32.83,32.88,32.83,32.87,40386.0,30.0916,30.1374,30.0916,30.1283,40386.0
2018-12-21 11:25:00,32.86,32.9,32.83,32.9,46376.0,30.1191,30.1558,30.0916,30.1558,46376.0
2018-12-21 11:30:00,32.9,32.92,32.87,32.9,55184.0,30.1558,30.1741,30.1283,30.1558,55184.0
2018-12-21 11:35:00,32.89,32.9,32.86,32.86,47581.0,30.1466,30.1558,30.1191,30.1191,47581.0
2018-12-21 11:40:00,32.86,32.87,32.83,32.84,42522.0,30.1191,30.1283,30.0916,30.1008,42522.0
2018-12-21 11:45:00,32.84,32.84,32.77,32.77,40148.0,30.1008,30.1008,30.0366,30.0366,40148.0
2018-12-21 11:50:00,32.77,32.83,32.76,32.8,38010.0,30.0366,30.0916,30.0275,30.0641,38010.0
2018-12-21 11:55:00,32.8,32.81,32.75,32.77,49587.0,30.0641,30.0733,30.0183,30.0366,49587.0
2018-12-21 12:00:00,32.77,32.8,32.75,32.79,54737.0,30.0366,30.0641,30.0183,30.055,54737.0
2018-12-21 12:05:00,32.78,32.79,32.74,32.76,55014.0,30.0458,30.055,30.0091,30.0275,55014.0
2018-12-21 12:10:00,32.75,32.77,32.74,32.75,32023.0,30.0183,30.0366,30.0091,30.0183,32023.0
2018-12-21 12:15:00,32.75,32.78,32.74,32.75,38908.0,30.0183,30.0458,30.0091,30.0183,38908.0
2018-12-21 12:20:00,32.74,32.75,32.72,32.74,22605.0,30.0091,30.0183,29.9908,30.0091,22605.0
2018-12-21 12:25:00,32.74,32.74,32.69,32.69,75619.0,30.0091,30.0091,29.9633,29.9633,75619.0
2018-12-21 12:30:00,32.69,32.73,32.64,32.72,101529.0,29.9633,30.0,29.9175,29.9908,101529.0
2018-12-21 12:35:00,32.72,32.75,32.71,32.74,36673.0,29.9908,30.0183,29.9816,30.0091,36673.0
2018-12-21 12:40:00,32.75,32.77,32.73,32.73,23271.0,30.0183,30.0366,30.0,30.0,23271.0
2018-12-21 12:45:00,32.74,32.81,32.74,32.78,50354.0,30.0091,30.0733,30.0091,30.0458,50354.0
2018-12-21 12:50:00,32.77,32.79,32.74,32.74,57253.0,30.0366,30.055,30.0091,30.0091,57253.0
2018-12-21 12:55:00,32.74,32.78,32.7,32.71,61670.0,30.0091,30.0458,29.9725,29.9816,61670.0
2018-12-21 13:00:00,32.72,32.77,32.71,32.75,35244.0,29.9908,30.0366,29.9816,30.0183,35244.0
2018-12-21 13:05:00,32.74,32.77,32.71,32.76,36554.0,30.0091,30.0366,29.9816,30.0275,36554.0
2018-12-21 13:10:00,32.77,32.79,32.72,32.75,26262.0,30.0366,30.055,29.9908,30.0183,26262.0
2018-12-21 13:15:00,32.75,32.77,32.74,32.74,25686.0,30.0183,30.0366,30.0091,30.0091,25686.0
2018-12-21 13:20:00,32.75,32.81,32.73,32.8,29479.0,30.0183,30.0733,30.0,30.0641,29479.0
2018-12-21 13:25:00,32.8,32.83,32.77,32.77,27486.0,30.0641,30.0916,30.0366,30.0366,27486.0
2018-12-21 13:30:00,32.77,32.85,32.76,32.84,35164.0,30.0366,30.1099,30.0275,30.1008,35164.0
2018-12-21 13:35:00,32.84,32.84,32.8,32.83,18982.0,30.1008,30.1008,30.0641,30.0916,18982.0
2018-12-21 13:40:00,32.83,32.85,32.82,32.84,46394.0,30.0916,30.1099,30.0824,30.1008,46394.0
2018-12-21 13:45:00,32.84,32.85,32.78,32.78,20962.0,30.1008,30.1099,30.0458,30.0458,20962.0
2018-12-21 13:50:00,32.78,32.79,32.75,32.78,64984.0,30.0458,30.055,30.0183,30.0458,64984.0
2018-12-21 13:55:00,32.78,32.79,32.75,32.76,26920.0,30.0458,30.055,30.0183,30.0275,26920.0
2018-12-21 14:00:00,32.76,32.79,32.73,32.76,37056.0,30.0275,30.055,30.0,30.0275,37056.0
2018-12-21 14:05:00,32.75,32.78,32.75,32.76,32851.0,30.0183,30.0458,30.0183,30.0275,32851.0
2018-12-21 14:10:00,32.76,32.77,32.7,32.71,50267.0,30.0275,30.0366,29.9725,29.9816,50267.0
2018-12-21 14:15:00,32.72,32.77,32.7,32.77,36760.0,29.9908,30.0366,29.9725,30.0366,36760.0
2018-12-21 14:20:00,32.76,32.79,32.75,32.75,32030.0,30.0275,30.055,30.0183,30.0183,32030.0
2018-12-21 14:25:00,32.76,32.76,32.7,32.72,40739.0,30.0275,30.0275,29.9725,29.9908,40739.0
2018-12-21 14:30:00,32.73,32.76,32.71,32.73,26778.0,30.0,30.0275,29.9816,30.0,26778.0
2018-12-21 14:35:00,32.73,32.75,32.7,32.71,28529.0,30.0,30.0183,29.9725,29.9816,28529.0
2018-12-21 14:40:00,32.71,32.72,32.64,32.66,126129.0,29.9816,29.9908,29.9175,29.9358,126129.0
2018-12-21 14:45:00,32.66,32.69,32.66,32.69,52762.0,29.9358,29.9633,29.9358,29.9633,52762.0
2018-12-21 14:50:00,32.69,32.78,32.68,32.71,48665.0,29.9633,30.0458,29.9541,29.9816,48665.0
2018-12-21 14:55:00,32.71,32.75,32.69,32.74,108786.0,29.9816,30.0183,29.9633,30.0091,108786.0
2018-12-21 15:00:00,32.74,32.77,32.74,32.77,25790.0,30.0091,30.0366,30.0091,30.0366,25790.0
2018-12-21 15:05:00,32.76,32.77,32.71,32.74,39176.0,30.0275,30.0366,29.9816,30.0091,39176.0
2018-12-21 15:10:00,32.73,32.74,32.66,32.66,39111.0,30.0,30.0091,29.9358,29.9358,39111.0
2018-12-21 15:15:00,32.66,32.68,32.64,32.65,86273.0,29.9358,29.9541,29.9175,29.9266,86273.0
2018-12-21 15:20:00,32.65,32.68,32.63,32.64,45300.0,29.9266,29.9541,29.9083,29.9175,45300.0
2018-12-21 15:25:00,32.64,32.64,32.62,32.62,97392.0,29.9175,29.9175,29.8991,29.8991,97392.0
2018-12-21 15:30:00,32.62,32.67,32.62,32.64,77538.0,29.8991,29.945,29.8991,29.9175,77538.0
2018-12-21 15:35:00,32.64,32.64,32.59,32.6,131349.0,29.9175,29.9175,29.8716,29.8808,131349.0
2018-12-21 15:40:00,32.61,32.65,32.6,32.65,73154.0,29.89,29.9266,29.8808,29.9266,73154.0
2018-12-21 15:45:00,32.65,32.72,32.65,32.7,169743.0,29.9266,29.9908,29.9266,29.9725,169743.0
2018-12-21 15:50:00,32.7,32.7,32.62,32.63,267582.0,29.9725,29.9725,29.8991,29.9083,267582.0
2018-12-21 15:55:00,32.63,32.68,32.57,32.59,693818.0,29.9083,29.9541,29.8533,29.8716,693818.0
2018-12-24 09:30:00,32.5,32.5,32.43,32.47,68591.0,29.7891,29.7891,29.725,29.7616,68591.0
2018-12-24 09:35:00,32.47,32.48,32.41,32.48,88214.0,29.7616,29.7708,29.7066,29.7708,88214.0
2018-12-24 09:40:00,32.48,32.48,32.42,32.43,25970.0,29.7708,29.7708,29.7158,29.725,25970.0
2018-12-24 09:45:00,32.43,32.43,32.39,32.43,71410.0,29.725,29.725,29.6883,29.725,71410.0
2018-12-24 09:50:00,32.44,32.45,32.37,32.38,55953.0,29.7341,29.7433,29.67,29.6791,55953.0
2018-12-24 09:55:00,32.38,32.45,32.38,32.45,31975.0,29.6791,29.7433,29.6791,29.7433,31975.0
2018-12-24 10:00:00,32.44,32.47,32.44,32.45,89467.0,29.7341,29.7616,29.7341,29.7433,89467.0
2018-12-24 10:05:00,32.44,32.46,32.36,32.42,110634.0,29.7341,29.7525,29.6608,29.7158,110634.0
2018-12-24 10:10:00,32.42,32.49,32.42,32.47,102791.0,29.7158,29.78,29.7158,29.7616,102791.0
2018-12-24 10:15:00,32.46,32.46,32.39,32.42,42364.0,29.7525,29.7525,29.6883,29.7158,42364.0
2018-12-24 10:20:00,32.43,32.45,32.38,32.43,50095.0,29.725,29.7433,29.6791,29.725,50095.0
2018-12-24 10:25:00,32.43,32.47,32.41,32.44,99993.0,29.725,29.7616,29.7066,29.7341,99993.0
2018-12-24 10:30:00,32.45,32.49,32.42,32.44,58281.0,29.7433,29.78,29.7158,29.7341,58281.0
2018-12-24 10:35:00,32.44,32.49,32.43,32.49,124396.0,29.7341,29.78,29.725,29.78,124396.0
2018-12-24 10:40:00,32.49,32.54,32.48,32.52,81748.0,29.78,29.8258,29.7708,29.8075,81748.0
2018-12-24 10:45:00,32.52,32.52,32.46,32.51,62925.0,29.8075,29.8075,29.7525,29.7983,62925.0
2018-12-24 10:50:00,32.5,32.5,32.46,32.47,26051.0,29.7891,29.7891,29.7525,29.7616,26051.0
2018-12-24 10:55:00,32.47,32.49,32.44,32.47,34514.0,29.7616,29.78,29.7341,29.7616,34514.0
2018-12-24 11:00:00,32.47,32.51,32.42,32.42,40577.0,29.7616,29.7983,29.7158,29.7158,40577.0
2018-12-24 11:05:00,32.43,32.46,32.41,32.44,52347.0,29.725,29.7525,29.7066,29.7341,52347.0
2018-12-24 11:10:00,32.44,32.47,32.4,32.46,40261.0,29.7341,29.7616,29.6975,29.7525,40261.0
2018-12-24 11:15:00,32.47,32.47,32.37,32.4,45748.0,29.7616,29.7616,29.67,29.6975,45748.0
2018-12-24 11:20:00,32.4,32.42,32.37,32.38,31361.0,29.6975,29.7158,29.67,29.6791,31361.0
2018-12-24 11:25:00,32.38,32.4,32.36,32.4,122502.0,29.6791,29.6975,29.6608,29.6975,122502.0
2018-12-24 11:30:00,32.4,32.46,32.39,32.45,91223.0,29.6975,29.7525,29.6883,29.7433,91223.0
2018-12-24 11:35:00,32.44,32.45,32.41,32.45,24794.0,29.7341,29.7433,29.7066,29.7433,24794.0
2018-12-24 11:40:00,32.45,32.48,32.41,32.44,32227.0,29.7433,29.7708,29.7066,29.7341,32227.0
2018-12-24 11:45:00,32.44,32.44,32.36,32.38,48863.0,29.7341,29.7341,29.6608,29.6791,48863.0
2018-12-24 11:50:00,32.37,32.4,32.35,32.4,15173.0,29.67,29.6975,29.6517,29.6975,15173.0
2018-12-24 11:55:00,32.4,32.43,32.35,32.36,46972.0,29.6975,29.725,29.6517,29.6608,46972.0
2018-12-24 12:00:00,32.37,32.43,32.35,32.39,137476.0,29.67,29.725,29.6517,29.6883,137476.0
2018-12-24 12:05:00,32.39,32.39,32.34,32.34,35242.0,29.6883,29.6883,29.6425,29.6425,35242.0
2018-12-24 12:10:00,32.33,32.37,32.31,32.36,88604.0,29.6333,29.67,29.615,29.6608,88604.0
2018-12-24 12:15:00,32.35,32.38,32.34,32.34,38631.0,29.6517,29.6791,29.6425,29.6425,38631.0
2018-12-24 12:20:00,32.35,32.36,32.32,32.35,32735.0,29.6517,29.6608,29.6242,29.6517,32735.0
2018-12-24 12:25:00,32.35,32.41,32.34,32.37,26735.0,29.6517,29.7066,29.6425,29.67,26735.0
2018-12-24 12:30:00,32.38,32.42,32.34,32.38,48480.0,29.6791,29.7158,29.6425,29.6791,48480.0
2018-12-24 12:35:00,32.38,32.38,32.34,32.37,45838.0,29.6791,29.6791,29.6425,29.67,45838.0
2018-12-24 12:40:00,32.36,32.36,32.32,32.34,35581.0,29.6608,29.6608,29.6242,29.6425,35581.0
2018-12-24 12:45:00,32.33,32.34,32.31,32.32,70576.0,29.6333,29.6425,29.615,29.6242,70576.0
2018-12-24 12:50:00,32.32,32.34,32.3,32.34,36955.0,29.6242,29.6425,29.6058,29.6425,36955.0
2018-12-24 12:55:00,32.33,32.34,32.28,32.29,103853.0,29.6333,29.6425,29.5875,29.5967,103853.0
2018-12-26 09:30:00,32.51,32.81,32.51,32.68,17321.0,29.7983,30.0733,29.7983,29.9541,17321.0
2018-12-26 09:35:00,32.68,32.72,32.64,32.67,151801.0,29.9541,29.9908,29.9175,29.945,151801.0
2018-12-26 09:40:00,32.66,32.68,32.63,32.66,104658.0,29.9358,29.9541,29.9083,29.9358,104658.0
2018-12-26 09:45:00,32.65,32.66,32.61,32.63,88085.0,29.9266,29.9358,29.89,29.9083,88085.0
2018-12-26 09:50:00,32.62,32.64,32.59,32.59,18288.0,29.8991,29.9175,29.8716,29.8716,18288.0
2018-12-26 09:55:00,32.59,32.59,32.55,32.55,34294.0,29.8716,29.8716,29.835,29.835,34294.0
2018-12-26 10:00:00,32.55,32.59,32.54,32.54,37214.0,29.835,29.8716,29.8258,29.8258,37214.0
2018-12-26 10:05:00,32.54,32.56,32.5,32.55,53503.0,29.8258,29.8441,29.7891,29.835,53503.0
2018-12-26 10:10:00,32.55,32.55,32.48,32.49,83080.0,29.835,29.835,29.7708,29.78,83080.0
2018-12-26 10:15:00,32.49,32.55,32.48,32.53,36045.0,29.78,29.835,29.7708,29.8166,36045.0
2018-12-26 10:20:00,32.54,32.62,32.54,32.6,74840.0,29.8258,29.8991,29.8258,29.8808,74840.0
2018-12-26 10:25:00,32.61,32.64,32.59,32.59,39805.0,29.89,29.9175,29.8716,29.8716,39805.0
2018-12-26 10:30:00,32.6,32.61,32.55,32.58,70512.0,29.8808,29.89,29.835,29.8625,70512.0
2018-12-26 10:35:00,32.58,32.6,32.54,32.55,46841.0,29.8625,29.8808,29.8258,29.835,46841.0
2018-12-26 10:40:00,32.55,32.58,32.53,32.58,27960.0,29.835,29.8625,29.8166,29.8625,27960.0
2018-12-26 10:45:00,32.58,32.62,32.57,32.62,51966.0,29.8625,29.8991,29.8533,29.8991,51966.0
2018-12-26 10:50:00,32.61,32.64,32.52,32.53,50440.0,29.89,29.9175,29.8075,29.8166,50440.0
2018-12-26 10:55:00,32.53,32.59,32.53,32.55,18396.0,29.8166,29.8716,29.8166,29.835,18396.0
2018-12-26 11:00:00,32.56,32.62,32.56,32.59,89807.0,29.8441,29.8991,29.8441,29.8716,89807.0
2018-12-26 11:05:00,32.59,32.62,32.55,32.62,93196.0,29.8716,29.8991,29.835,29.8991,93196.0
2018-12-26 11:10:00,32.61,32.63,32.61,32.61,50150.0,29.89,29.9083,29.89,29.89,50150.0
2018-12-26 11:15:00,32.62,32.69,32.62,32.68,96707.0,29.8991,29.9633,29.8991,29.9541,96707.0
2018-12-26 11:20:00,32.69,32.7,32.66,32.69,139169.0,29.9633,29.9725,29.9358,29.9633,139169.0
2018-12-26 11:25:00,32.69,32.73,32.68,32.72,60963.0,29.9633,30.0,29.9541,29.9908,60963.0
2018-12-26 11:30:00,32.72,32.73,32.69,32.7,77354.0,29.9908,30.0,29.9633,29.9725,77354.0
2018-12-26 11:35:00,32.7,32.76,32.68,32.76,49216.0,29.9725,30.0275,29.9541,30.0275,49216.0
2018-12-26 11:40:00,32.76,32.8,32.75,32.78,75069.0,30.0275,30.0641,30.0183,30.0458,75069.0
2018-12-26 11:45:00,32.77,32.79,32.74,32.79,22406.0,30.0366,30.055,30.0091,30.055,22406.0
2018-12-26 11:50:00,32.78,32.79,32.74,32.79,32843.0,30.0458,30.055,30.0091,30.055,32843.0
2018-12-26 11:55:00,32.79,32.83,32.78,32.82,47691.0,30.055,30.0916,30.0458,30.0824,47691.0
2018-12-26 12:00:00,32.82,32.83,32.73,32.74,138494.0,30.0824,30.0916,30.0,30.0091,138494.0
2018-12-26 12:05:00,32.75,32.77,32.72,32.76,32844.0,30.0183,30.0366,29.9908,30.0275,32844.0
2018-12-26 12:10:00,32.75,32.77,32.74,32.75,44234.0,30.0183,30.0366,30.0091,30.0183,44234.0
2018-12-26 12:15:00,32.74,32.74,32.66,32.68,60136.0,30.0091,30.0091,29.9358,29.9541,60136.0
2018-12-26 12:20:00,32.69,32.7,32.64,32.67,39226.0,29.9633,29.9725,29.9175,29.945,39226.0
2018-12-26 12:25:00,32.67,32.68,32.62,32.63,40621.0,29.945,29.9541,29.8991,29.9083,40621.0
2018-12-26 12:30:00,32.64,32.68,32.62,32.66,20083.0,29.9175,29.9541,29.8991,29.9358,20083.0
2018-12-26 12:35:00,32.66,32.72,32.66,32.7,43208.0,29.9358,29.9908,29.9358,29.9725,43208.0
2018-12-26 12:40:00,32.7,32.73,32.67,32.72,32490.0,29.9725,30.0,29.945,29.9908,32490.0
2018-12-26 12:45:00,32.72,32.74,32.69,32.7,15987.0,29.9908,30.0091,29.9633,29.9725,15987.0
2018-12-26 12:50:00,32.7,32.75,32.7,32.74,14981.0,29.9725,30.0183,29.9725,30.0091,14981.0
2018-12-26 12:55:00,32.74,32.77,32.71,32.72,23570.0,30.0091,30.0366,29.9816,29.9908,23570.0
2018-12-26 13:00:00,32.72,32.73,32.67,32.68,30557.0,29.9908,30.0,29.945,29.9541,30557.0
2018-12-26 13:05:00,32.67,32.68,32.65,32.67,20353.0,29.945,29.9541,29.9266,29.945,20353.0
2018-12-26 13:10:00,32.67,32.69,32.61,32.63,38804.0,29.945,29.9633,29.89,29.9083,38804.0
2018-12-26 13:15:00,32.63,32.63,32.59,32.6,41351.0,29.9083,29.9083,29.8716,29.8808,41351.0
2018-12-26 13:20:00,32.59,32.64,32.59,32.62,23820.0,29.8716,29.9175,29.8716,29.8991,23820.0
2018-12-26 13:25:00,32.61,32.62,32.59,32.6,34099.0,29.89,29.8991,29.8716,29.8808,34099.0
2018-12-26 13:30:00,32.61,32.63,32.59,32.61,22222.0,29.89,29.9083,29.8716,29.89,22222.0
2018-12-26 13:35:00,32.6,32.64,32.59,32.64,23719.0,29.8808,29.9175,29.8716,29.9175,23719.0
2018-12-26 13:40:00,32.65,32.67,32.65,32.65,7962.0,29.9266,29.945,29.9266,29.9266,7962.0
2018-12-26 13:45:00,32.66,32.69,32.66,32.68,28064.0,29.9358,29.9633,29.9358,29.9541,28064.0
2018-12-26 13:50:00,32.69,32.73,32.68,32.72,26814.0,29.9633,30.0,29.9541,29.9908,26814.0
2018-12-26 13:55:00,32.73,32.74,32.71,32.73,15909.0,30.0,30.0091,29.9816,30.0,15909.0
2018-12-26 14:00:00,32.73,32.74,32.71,32.73,14181.0,30.0,30.0091,29.9816,30.0,14181.0
2018-12-26 14:05:00,32.72,32.73,32.7,32.72,18363.0,29.9908,30.0,29.9725,29.9908,18363.0
2018-12-26 14:10:00,32.73,32.75,32.72,32.73,14725.0,30.0,30.0183,29.9908,30.0,14725.0
2018-12-26 14:15:00,32.74,32.76,32.69,32.7,33553.0,30.0091,30.0275,29.9633,29.9725,33553.0
2018-12-26 14:20:00,32.69,32.71,32.67,32.69,32200.0,29.9633,29.9816,29.945,29.9633,32200.0
2018-12-26 14:25:00,32.7,32.7,32.65,32.65,39871.0,29.9725,29.9725,29.9266,29.9266,39871.0
2018-12-26 14:30:00,32.66,32.7,32.66,32.68,15747.0,29.9358,29.9725,29.9358,29.9541,15747.0
2018-12-26 14:35:00,32.68,32.68,32.66,32.67,45145.0,29.9541,29.9541,29.9358,29.945,45145.0
2018-12-26 14:40:00,32.68,32.7,32.64,32.68,44345.0,29.9541,29.9725,29.9175,29.9541,44345.0
2018-12-26 14:45:00,32.68,32.68,32.63,32.63,18218.0,29.9541,29.9541,29.9083,29.9083,18218.0
2018-12-26 14:50:00,32.63,32.67,32.63,32.64,13800.0,29.9083,29.945,29.9083,29.9175,13800.0
2018-12-26 14:55:00,32.63,32.67,32.61,32.66,88571.0,29.9083,29.945,29.89,29.9358,88571.0
2018-12-26 15:00:00,32.66,32.67,32.62,32.63,55766.0,29.9358,29.945,29.8991,29.9083,55766.0
2018-12-26 15:05:00,32.64,32.71,32.63,32.7,46533.0,29.9175,29.9816,29.9083,29.9725,46533.0
2018-12-26 15:10:00,32.7,32.74,32.7,32.73,18500.0,29.9725,30.0091,29.9725,30.0,18500.0
2018-12-26 15:15:00,32.74,32.77,32.72,32.75,42162.0,30.0091,30.0366,29.9908,30.0183,42162.0
2018-12-26 15:20:00,32.74,32.79,32.74,32.79,69470.0,30.0091,30.055,30.0091,30.055,69470.0
2018-12-26 15:25:00,32.79,32.8,32.77,32.8,19254.0,30.055,30.0641,30.0366,30.0641,19254.0
2018-12-26 15:30:00,32.8,32.82,32.78,32.78,49132.0,30.0641,30.0824,30.0458,30.0458,49132.0
2018-12-26 15:35:00,32.79,32.83,32.77,32.8,36734.0,30.055,30.0916,30.0366,30.0641,36734.0
2018-12-26 15:40:00,32.79,32.83,32.76,32.81,40047.0,30.055,30.0916,30.0275,30.0733,40047.0
2018-12-26 15:45:00,32.82,32.83,32.73,32.76,89934.0,30.0824,30.0916,30.0,30.0275,89934.0
2018-12-26 15:50:00,32.76,32.83,32.75,32.82,46778.0,30.0275,30.0916,30.0183,30.0824,46778.0
2018-12-26 15:55:00,32.82,32.84,32.77,32.8,281278.0,30.0824,30.1008,30.0366,30.0641,281278.0
2018-12-27 09:30:00,32.55,32.68,32.55,32.68,55819.0,29.835,29.9541,29.835,29.9541,55819.0
2018-12-27 09:35:00,32.68,32.74,32.66,32.7,147544.0,29.9541,30.0091,29.9358,29.9725,147544.0
2018-12-27 09:40:00,32.7,32.73,32.67,32.67,112866.0,29.9725,30.0,29.945,29.945,112866.0
2018-12-27 09:45:00,32.68,32.72,32.6,32.61,280657.0,29.9541,29.9908,29.8808,29.89,280657.0
2018-12-27 09:50:00,32.61,32.61,32.54,32.55,89382.0,29.89,29.89,29.8258,29.835,89382.0
2018-12-27 09:55:00,32.55,32.6,32.52,32.59,52503.0,29.835,29.8808,29.8075,29.8716,52503.0
2018-12-27 10:00:00,32.59,32.63,32.57,32.61,145512.0,29.8716,29.9083,29.8533,29.89,145512.0
2018-12-27 10:05:00,32.61,32.63,32.55,32.56,49808.0,29.89,29.9083,29.835,29.8441,49808.0
2018-12-27 10:10:00,32.57,32.62,32.57,32.62,114660.0,29.8533,29.8991,29.8533,29.8991,114660.0
2018-12-27 10:15:00,32.62,32.65,32.58,32.58,96609.0,29.8991,29.9266,29.8625,29.8625,96609.0
2018-12-27 10:20:00,32.58,32.62,32.58,32.59,120700.0,29.8625,29.8991,29.8625,29.8716,120700.0
2018-12-27 10:25:00,32.6,32.62,32.6,32.61,54054.0,29.8808,29.8991,29.8808,29.89,54054.0
2018-12-27 10:30:00,32.61,32.64,32.57,32.63,83820.0,29.89,29.9175,29.8533,29.9083,83820.0
2018-12-27 10:35:00,32.63,32.65,32.6,32.62,50531.0,29.9083,29.9266,29.8808,29.8991,50531.0
2018-12-27 10:40:00,32.63,32.69,32.62,32.69,53997.0,29.9083,29.9633,29.8991,29.9633,53997.0
2018-12-27 10:45:00,32.68,32.7,32.65,32.67,67702.0,29.9541,29.9725,29.9266,29.945,67702.0
2018-12-27 10:50:00,32.67,32.67,32.64,32.65,76947.0,29.945,29.945,29.9175,29.9266,76947.0
2018-12-27 10:55:00,32.65,32.7,32.64,32.68,40102.0,29.9266,29.9725,29.9175,29.9541,40102.0
2018-12-27 11:00:00,32.68,32.7,32.64,32.68,72391.0,29.9541,29.9725,29.9175,29.9541,72391.0
2018-12-27 11:05:00,32.69,32.69,32.65,32.68,69851.0,29.9633,29.9633,29.9266,29.9541,69851.0
2018-12-27 11:10:00,32.68,32.72,32.67,32.7,79248.0,29.9541,29.9908,29.945,29.9725,79248.0
2018-12-27 11:15:00,32.7,32.76,32.7,32.75,84953.0,29.9725,30.0275,29.9725,30.0183,84953.0
2018-12-27 11:20:00,32.75,32.77,32.74,32.75,69113.0,30.0183,30.0366,30.0091,30.0183,69113.0
2018-12-27 11:25:00,32.75,32.8,32.75,32.79,121024.0,30.0183,30.0641,30.0183,30.055,121024.0
2018-12-27 11:30:00,32.79,32.81,32.78,32.79,69722.0,30.055,30.0733,30.0458,30.055,69722.0
2018-12-27 11:35:00,32.79,32.79,32.75,32.77,53347.0,30.055,30.055,30.0183,30.0366,53347.0
2018-12-27 11:40:00,32.77,32.77,32.7,32.71,53828.0,30.0366,30.0366,29.9725,29.9816,53828.0
2018-12-27 11:45:00,32.7,32.72,32.7,32.71,43023.0,29.9725,29.9908,29.9725,29.9816,43023.0
2018-12-27 11:50:00,32.7,32.75,32.7,32.73,92198.0,29.9725,30.0183,29.9725,30.0,92198.0
2018-12-27 11:55:00,32.73,32.77,32.72,32.75,46124.0,30.0,30.0366,29.9908,30.0183,46124.0
2018-12-27 12:00:00,32.74,32.75,32.71,32.71,20038.0,30.0091,30.0183,29.9816,29.9816,20038.0
2018-12-27 12:05:00,32.71,32.73,32.7,32.72,19736.0,29.9816,30.0,29.9725,29.9908,19736.0
2018-12-27 12:10:00,32.72,32.72,32.68,32.69,29048.0,29.9908,29.9908,29.9541,29.9633,29048.0
2018-12-27 12:15:00,32.68,32.71,32.68,32.7,51242.0,29.9541,29.9816,29.9541,29.9725,51242.0
2018-12-27 12:20:00,32.7,32.7,32.68,32.7,44590.0,29.9725,29.9725,29.9541,29.9725,44590.0
2018-12-27 12:25:00,32.71,32.71,32.64,32.66,49126.0,29.9816,29.9816,29.9175,29.9358,49126.0
2018-12-27 12:30:00,32.65,32.67,32.63,32.67,33421.0,29.9266,29.945,29.9083,29.945,33421.0
2018-12-27 12:35:00,32.67,32.7,32.66,32.69,21375.0,29.945,29.9725,29.9358,29.9633,21375.0
2018-12-27 12:40:00,32.68,32.69,32.67,32.68,14525.0,29.9541,29.9633,29.945,29.9541,14525.0
2018-12-27 12:45:00,32.69,32.71,32.67,32.69,21926.0,29.9633,29.9816,29.945,29.9633,21926.0
2018-12-27 12:50:00,32.69,32.7,32.66,32.7,25455.0,29.9633,29.9725,29.9358,29.9725,25455.0
2018-12-27 12:55:00,32.7,32.73,32.68,32.72,24844.0,29.9725,30.0,29.9541,29.9908,24844.0
2018-12-27 13:00:00,32.71,32.74,32.69,32.69,42480.0,29.9816,30.0091,29.9633,29.9633,42480.0
2018-12-27 13:05:00,32.7,32.72,32.69,32.71,66676.0,29.9725,29.9908,29.9633,29.9816,66676.0
2018-12-27 13:10:00,32.71,32.72,32.68,32.7,40049.0,29.9816,29.9908,29.9541,29.9725,40049.0
2018-12-27 13:15:00,32.69,32.71,32.68,32.7,28205.0,29.9633,29.9816,29.9541,29.9725,28205.0
2018-12-27 13:20:00,32.7,32.7,32.68,32.68,18723.0,29.9725,29.9725,29.9541,29.9541,18723.0
2018-12-27 13:25:00,32.69,32.71,32.68,32.68,28640.0,29.9633,29.9816,29.9541,29.9541,28640.0
2018-12-27 13:30:00,32.68,32.73,32.68,32.71,29159.0,29.9541,30.0,29.9541,29.9816,29159.0
2018-12-27 13:35:00,32.72,32.72,32.69,32.7,15014.0,29.9908,29.9908,29.9633,29.9725,15014.0
2018-12-27 13:40:00,32.7,32.7,32.68,32.69,16245.0,29.9725,29.9725,29.9541,29.9633,16245.0
2018-12-27 13:45:00,32.69,32.69,32.63,32.65,51801.0,29.9633,29.9633,29.9083,29.9266,51801.0
2018-12-27 13:50:00,32.65,32.66,32.61,32.61,59463.0,29.9266,29.9358,29.89,29.89,59463.0
2018-12-27 13:55:00,32.61,32.64,32.61,32.63,75352.0,29.89,29.9175,29.89,29.9083,75352.0
2018-12-27 14:00:00,32.63,32.63,32.58,32.63,65273.0,29.9083,29.9083,29.8625,29.9083,65273.0
2018-12-27 14:05:00,32.62,32.65,32.62,32.62,37146.0,29.8991,29.9266,29.8991,29.8991,37146.0
2018-12-27 14:10:00,32.61,32.63,32.6,32.62,36130.0,29.89,29.9083,29.8808,29.8991,36130.0
2018-12-27 14:15:00,32.61,32.62,32.59,32.61,46847.0,29.89,29.8991,29.8716,29.89,46847.0
2018-12-27 14:20:00,32.6,32.63,32.6,32.61,39709.0,29.8808,29.9083,29.8808,29.89,39709.0
2018-12-27 14:25:00,32.61,32.66,32.6,32.66,38003.0,29.89,29.9358,29.8808,29.9358,38003.0
2018-12-27 14:30:00,32.65,32.65,32.61,32.64,43835.0,29.9266,29.9266,29.89,29.9175,43835.0
2018-12-27 14:35:00,32.63,32.68,32.63,32.66,32904.0,29.9083,29.9541,29.9083,29.9358,32904.0
2018-12-27 14:40:00,32.66,32.72,32.65,32.72,89717.0,29.9358,29.9908,29.9266,29.9908,89717.0
2018-12-27 14:45:00,32.72,32.72,32.68,32.69,44221.0,29.9908,29.9908,29.9541,29.9633,44221.0
2018-12-27 14:50:00,32.69,32.77,32.69,32.75,45879.0,29.9633,30.0366,29.9633,30.0183,45879.0
2018-12-27 14:55:00,32.76,32.77,32.72,32.77,32689.0,30.0275,30.0366,29.9908,30.0366,32689.0
2018-12-27 15:00:00,32.77,32.77,32.73,32.77,44589.0,30.0366,30.0366,30.0,30.0366,44589.0
2018-12-27 15:05:00,32.77,32.79,32.74,32.77,41178.0,30.0366,30.055,30.0091,30.0366,41178.0
2018-12-27 15:10:00,32.77,32.83,32.75,32.82,77628.0,30.0366,30.0916,30.0183,30.0824,77628.0
2018-12-27 15:15:00,32.82,32.82,32.77,32.77,111602.0,30.0824,30.0824,30.0366,30.0366,111602.0
2018-12-27 15:20:00,32.77,32.85,32.77,32.84,52694.0,30.0366,30.1099,30.0366,30.1008,52694.0
2018-12-27 15:25:00,32.85,32.92,32.84,32.91,171064.0,30.1099,30.1741,30.1008,30.1649,171064.0
2018-12-27 15:30:00,32.91,32.95,32.87,32.93,108753.0,30.1649,30.2016,30.1283,30.1833,108753.0
2018-12-27 15:35:00,32.93,32.96,32.92,32.94,110759.0,30.1833,30.2108,30.1741,30.1924,110759.0
2018-12-27 15:40:00,32.94,33.03,32.94,33.01,144789.0,30.1924,30.2749,30.1924,30.2566,144789.0
2018-12-27 15:45:00,33.01,33.01,32.94,32.98,72607.0,30.2566,30.2566,30.1924,30.2291,72607.0
2018-12-27 15:50:00,32.97,32.98,32.89,32.91,164619.0,30.2199,30.2291,30.1466,30.1649,164619.0
2018-12-27 15:55:00,32.91,33.01,32.91,33.01,217993.0,30.1649,30.2566,30.1649,30.2566,217993.0
2018-12-28 09:30:00,33.21,33.21,33.07,33.14,287216.0,30.4542,30.4542,30.3258,30.39,287216.0
2018-12-28 09:35:00,33.14,33.19,33.12,33.18,122266.0,30.39,30.4358,30.3716,30.4266,122266.0
2018-12-28 09:40:00,33.18,33.23,33.18,33.22,126092.0,30.4266,30.4725,30.4266,30.4633,126092.0
2018-12-28 09:45:00,33.22,33.26,33.21,33.22,77032.0,30.4633,30.5,30.4542,30.4633,77032.0
2018-12-28 09:50:00,33.22,33.26,33.17,33.24,243117.0,30.4633,30.5,30.4175,30.4817,243117.0
2018-12-28 09:55:00,33.25,33.26,33.2,33.23,32002.0,30.4908,30.5,30.445,30.4725,32002.0
2018-12-28 10:00:00,33.23,33.24,33.15,33.17,41477.0,30.4725,30.4817,30.3991,30.4175,41477.0
2018-12-28 10:05:00,33.17,33.2,33.17,33.17,45787.0,30.4175,30.445,30.4175,30.4175,45787.0
2018-12-28 10:10:00,33.16,33.18,33.13,33.18,23943.0,30.4083,30.4266,30.3808,30.4266,23943.0
2018-12-28 10:15:00,33.18,33.21,33.17,33.19,83778.0,30.4266,30.4542,30.4175,30.4358,83778.0
2018-12-28 10:20:00,33.18,33.21,33.13,33.14,22103.0,30.4266,30.4542,30.3808,30.39,22103.0
2018-12-28 10:25:00,33.14,33.16,33.1,33.11,43478.0,30.39,30.4083,30.3533,30.3625,43478.0
2018-12-28 10:30:00,33.11,33.15,33.11,33.13,49029.0,30.3625,30.3991,30.3625,30.3808,49029.0
2018-12-28 10:35:00,33.12,33.14,33.09,33.14,17850.0,30.3716,30.39,30.3441,30.39,17850.0
2018-12-28 10:40:00,33.14,33.16,33.12,33.13,149413.0,30.39,30.4083,30.3716,30.3808,149413.0
2018-12-28 10:45:00,33.14,33.22,33.13,33.2,76206.0,30.39,30.4633,30.3808,30.445,76206.0
2018-12-28 10:50:00,33.2,33.24,33.2,33.2,64134.0,30.445,30.4817,30.445,30.445,64134.0
2018-12-28 10:55:00,33.2,33.21,33.17,33.19,65009.0,30.445,30.4542,30.4175,30.4358,65009.0
2018-12-28 11:00:00,33.18,33.2,33.17,33.19,85596.0,30.4266,30.445,30.4175,30.4358,85596.0
2018-12-28 11:05:00,33.19,33.23,33.17,33.22,80311.0,30.4358,30.4725,30.4175,30.4633,80311.0
2018-12-28 11:10:00,33.22,33.25,33.22,33.23,77183.0,30.4633,30.4908,30.4633,30.4725,77183.0
2018-12-28 11:15:00,33.24,33.26,33.21,33.24,145941.0,30.4817,30.5,30.4542,30.4817,145941.0
2018-12-28 11:20:00,33.23,33.25,33.21,33.23,32597.0,30.4725,30.4908,30.4542,30.4725,32597.0
2018-12-28 11:25:00,33.23,33.26,33.22,33.26,22639.0,30.4725,30.5,30.4633,30.5,22639.0
2018-12-28 11:30:00,33.26,33.27,33.24,33.27,64355.0,30.5,30.5092,30.4817,30.5092,64355.0
2018-12-28 11:35:00,33.27,33.31,33.27,33.3,24883.0,30.5092,30.5459,30.5092,30.5367,24883.0
2018-12-28 11:40:00,33.3,33.32,33.29,33.29,67831.0,30.5367,30.555,30.5275,30.5275,67831.0
2018-12-28 11:45:00,33.3,33.3,33.27,33.3,41925.0,30.5367,30.5367,30.5092,30.5367,41925.0
2018-12-28 11:50:00,33.3,33.33,33.28,33.32,31252.0,30.5367,30.5642,30.5183,30.555,31252.0
2018-12-28 11:55:00,33.33,33.34,33.31,33.33,44271.0,30.5642,30.5734,30.5459,30.5642,44271.0
2018-12-28 12:00:00,33.33,33.36,33.32,33.36,32989.0,30.5642,30.5917,30.555,30.5917,32989.0
2018-12-28 12:05:00,33.36,33.36,33.33,33.34,42981.0,30.5917,30.5917,30.5642,30.5734,42981.0
2018-12-28 12:10:00,33.34,33.34,33.32,33.34,13356.0,30.5734,30.5734,30.555,30.5734,13356.0
2018-12-28 12:15:00,33.34,33.34,33.3,33.32,28479.0,30.5734,30.5734,30.5367,30.555,28479.0
2018-12-28 12:20:00,33.32,33.37,33.32,33.36,61793.0,30.555,30.6009,30.555,30.5917,61793.0
2018-12-28 12:25:00,33.37,33.37,33.34,33.36,38856.0,30.6009,30.6009,30.5734,30.5917,38856.0
2018-12-28 12:30:00,33.35,33.38,33.35,33.35,73812.0,30.5825,30.6101,30.5825,30.5825,73812.0
2018-12-28 12:35:00,33.35,33.39,33.35,33.38,32569.0,30.5825,30.6192,30.5825,30.6101,32569.0
2018-12-28 12:40:00,33.38,33.39,33.35,33.35,43694.0,30.6101,30.6192,30.5825,30.5825,43694.0
2018-12-28 12:45:00,33.34,33.35,33.31,33.32,15663.0,30.5734,30.5825,30.5459,30.555,15663.0
2018-12-28 12:50:00,33.32,33.34,33.31,33.34,17900.0,30.555,30.5734,30.5459,30.5734,17900.0
2018-12-28 12:55:00,33.34,33.34,33.29,33.3,30699.0,30.5734,30.5734,30.5275,30.5367,30699.0
2018-12-28 13:00:00,33.3,33.34,33.3,33.33,16472.0,30.5367,30.5734,30.5367,30.5642,16472.0
2018-12-28 13:05:00,33.32,33.35,33.31,33.35,20005.0,30.555,30.5825,30.5459,30.5825,20005.0
2018-12-28 13:10:00,33.35,33.37,33.35,33.36,18786.0,30.5825,30.6009,30.5825,30.5917,18786.0
2018-12-28 13:15:00,33.37,33.38,33.34,33.34,27801.0,30.6009,30.6101,30.5734,30.5734,27801.0
2018-12-28 13:20:00,33.34,33.34,33.28,33.28,20594.0,30.5734,30.5734,30.5183,30.5183,20594.0
2018-12-28 13:25:00,33.29,33.31,33.28,33.3,17874.0,30.5275,30.5459,30.5183,30.5367,17874.0
2018-12-28 13:30:00,33.3,33.3,33.26,33.29,25272.0,30.5367,30.5367,30.5,30.5275,25272.0
2018-12-28 13:35:00,33.29,33.32,33.29,33.32,16520.0,30.5275,30.555,30.5275,30.555,16520.0
2018-12-28 13:40:00,33.31,33.32,33.29,33.3,9704.0,30.5459,30.555,30.5275,30.5367,9704.0
2018-12-28 13:45:00,33.31,33.37,33.31,33.36,17887.0,30.5459,30.6009,30.5459,30.5917,17887.0
2018-12-28 13:50:00,33.36,33.37,33.33,33.34,19367.0,30.5917,30.6009,30.5642,30.5734,19367.0
2018-12-28 13:55:00,33.34,33.38,33.34,33.37,50254.0,30.5734,30.6101,30.5734,30.6009,50254.0
2018-12-28 14:00:00,33.37,33.41,33.37,33.4,27796.0,30.6009,30.6376,30.6009,30.6284,27796.0
2018-12-28 14:05:00,33.4,33.42,33.4,33.41,24004.0,30.6284,30.6467,30.6284,30.6376,24004.0
2018-12-28 14:10:00,33.42,33.45,33.41,33.44,46327.0,30.6467,30.6742,30.6376,30.6651,46327.0
2018-12-28 14:15:00,33.44,33.47,33.43,33.43,69171.0,30.6651,30.6926,30.6559,30.6559,69171.0
2018-12-28 14:20:00,33.44,33.46,33.41,33.44,45112.0,30.6651,30.6834,30.6376,30.6651,45112.0
2018-12-28 14:25:00,33.43,33.44,33.36,33.4,256530.0,30.6559,30.6651,30.5917,30.6284,256530.0
2018-12-28 14:30:00,33.4,33.43,33.39,33.43,32336.0,30.6284,30.6559,30.6192,30.6559,32336.0
2018-12-28 14:35:00,33.44,33.48,33.43,33.48,83546.0,30.6651,30.7018,30.6559,30.7018,83546.0
2018-12-28 14:40:00,33.47,33.49,33.46,33.48,59725.0,30.6926,30.7109,30.6834,30.7018,59725.0
2018-12-28 14:45:00,33.48,33.5,33.46,33.49,35606.0,30.7018,30.7201,30.6834,30.7109,35606.0
2018-12-28 14:50:00,33.48,33.52,33.48,33.51,50638.0,30.7018,30.7384,30.7018,30.7293,50638.0
2018-12-28 14:55:00,33.51,33.51,33.47,33.5,32151.0,30.7293,30.7293,30.6926,30.7201,32151.0
2018-12-28 15:00:00,33.49,33.51,33.45,33.47,51329.0,30.7109,30.7293,30.6742,30.6926,51329.0
2018-12-28 15:05:00,33.46,33.46,33.4,33.43,103040.0,30.6834,30.6834,30.6284,30.6559,103040.0
2018-12-28 15:10:00,33.42,33.43,33.38,33.42,96805.0,30.6467,30.6559,30.6101,30.6467,96805.0
2018-12-28 15:15:00,33.42,33.42,33.35,33.36,51231.0,30.6467,30.6467,30.5825,30.5917,51231.0
2018-12-28 15:20:00,33.35,33.37,33.32,33.36,73208.0,30.5825,30.6009,30.555,30.5917,73208.0
2018-12-28 15:25:00,33.36,33.37,33.29,33.34,103340.0,30.5917,30.6009,30.5275,30.5734,103340.0
2018-12-28 15:30:00,33.34,33.36,33.3,33.34,57050.0,30.5734,30.5917,30.5367,30.5734,57050.0
2018-12-28 15:35:00,33.34,33.37,33.31,33.31,39022.0,30.5734,30.6009,30.5459,30.5459,39022.0
2018-12-28 15:40:00,33.31,33.36,33.3,33.3,132652.0,30.5459,30.5917,30.5367,30.5367,132652.0
2018-12-28 15:45:00,33.31,33.35,33.3,33.35,287163.0,30.5459,30.5825,30.5367,30.5825,287163.0
2018-12-28 15:50:00,33.35,33.35,33.3,33.31,42525.0,30.5825,30.5825,30.5367,30.5459,42525.0
2018-12-28 15:55:00,33.32,33.41,33.31,33.39,184833.0,30.555,30.6376,30.5459,30.6192,184833.0
2018-12-31 09:30:00,33.44,33.5,33.32,33.35,24045.0,30.6651,30.7201,30.555,30.5825,24045.0
2018-12-31 09:35:00,33.35,33.35,33.31,33.32,9320.0,30.5825,30.5825,30.5459,30.555,9320.0
2018-12-31 09:40:00,33.31,33.31,33.26,33.27,10795.0,30.5459,30.5459,30.5,30.5092,10795.0
2018-12-31 09:45:00,33.27,33.3,33.27,33.29,59077.0,30.5092,30.5367,30.5092,30.5275,59077.0
2018-12-31 09:50:00,33.29,33.29,33.25,33.27,40307.0,30.5275,30.5275,30.4908,30.5092,40307.0
2018-12-31 09:55:00,33.26,33.27,33.25,33.27,15842.0,30.5,30.5092,30.4908,30.5092,15842.0
2018-12-31 10:00:00,33.27,33.33,33.26,33.31,18449.0,30.5092,30.5642,30.5,30.5459,18449.0
2018-12-31 10:05:00,33.31,33.33,33.29,33.3,23594.0,30.5459,30.5642,30.5275,30.5367,23594.0
2018-12-31 10:10:00,33.29,33.31,33.28,33.29,32351.0,30.5275,30.5459,30.5183,30.5275,32351.0
2018-12-31 10:15:00,33.28,33.31,33.27,33.3,22073.0,30.5183,30.5459,30.5092,30.5367,22073.0
2018-12-31 10:20:00,33.3,33.31,33.28,33.3,16908.0,30.5367,30.5459,30.5183,30.5367,16908.0
2018-12-31 10:25:00,33.29,33.31,33.27,33.3,9128.0,30.5275,30.5459,30.5092,30.5367,9128.0
2018-12-31 10:30:00,33.31,33.31,33.26,33.29,54668.0,30.5459,30.5459,30.5,30.5275,54668.0
2018-12-31 10:35:00,33.28,33.29,33.26,33.27,56074.0,30.5183,30.5275,30.5,30.5092,56074.0
2018-12-31 10:40:00,33.27,33.28,33.25,33.27,10243.0,30.5092,30.5183,30.4908,30.5092,10243.0
2018-12-31 10:45:00,33.27,33.29,33.26,33.26,15146.0,30.5092,30.5275,30.5,30.5,15146.0
2018-12-31 10:50:00,33.26,33.26,33.22,33.22,54387.0,30.5,30.5,30.4633,30.4633,54387.0
2018-12-31 10:55:00,33.22,33.23,33.18,33.2,53841.0,30.4633,30.4725,30.4266,30.445,53841.0
2018-12-31 11:00:00,33.21,33.22,33.17,33.22,49924.0,30.4542,30.4633,30.4175,30.4633,49924.0
2018-12-31 11:05:00,33.22,33.24,33.2,33.22,41080.0,30.4633,30.4817,30.445,30.4633,41080.0
2018-12-31 11:10:00,33.22,33.23,33.19,33.21,28591.0,30.4633,30.4725,30.4358,30.4542,28591.0
2018-12-31 11:15:00,33.21,33.23,33.2,33.22,20300.0,30.4542,30.4725,30.445,30.4633,20300.0
2018-12-31 11:20:00,33.22,33.22,33.18,33.2,32554.0,30.4633,30.4633,30.4266,30.445,32554.0
2018-12-31 11:25:00,33.2,33.24,33.2,33.23,61137.0,30.445,30.4817,30.445,30.4725,61137.0
2018-12-31 11:30:00,33.23,33.24,33.16,33.19,62972.0,30.4725,30.4817,30.4083,30.4358,62972.0
2018-12-31 11:35:00,33.19,33.23,33.17,33.2,56933.0,30.4358,30.4725,30.4175,30.445,56933.0
2018-12-31 11:40:00,33.2,33.2,33.16,33.18,73694.0,30.445,30.445,30.4083,30.4266,73694.0
2018-12-31 11:45:00,33.18,33.24,33.18,33.23,28194.0,30.4266,30.4817,30.4266,30.4725,28194.0
2018-12-31 11:50:00,33.24,33.24,33.22,33.23,33041.0,30.4817,30.4817,30.4633,30.4725,33041.0
2018-12-31 11:55:00,33.23,33.26,33.21,33.25,42355.0,30.4725,30.5,30.4542,30.4908,42355.0
2018-12-31 12:00:00,33.25,33.27,33.24,33.25,19569.0,30.4908,30.5092,30.4817,30.4908,19569.0
2018-12-31 12:05:00,33.24,33.25,33.22,33.22,9800.0,30.4817,30.4908,30.4633,30.4633,9800.0
2018-12-31 12:10:00,33.22,33.24,33.18,33.22,72248.0,30.4633,30.4817,30.4266,30.4633,72248.0
2018-12-31 12:15:00,33.22,33.23,33.2,33.2,11632.0,30.4633,30.4725,30.445,30.445,11632.0
2018-12-31 12:20:00,33.2,33.22,33.19,33.21,34600.0,30.445,30.4633,30.4358,30.4542,34600.0
2018-12-31 12:25:00,33.2,33.21,33.18,33.18,40982.0,30.445,30.4542,30.4266,30.4266,40982.0
2018-12-31 12:30:00,33.19,33.2,33.17,33.19,40677.0,30.4358,30.445,30.4175,30.4358,40677.0
2018-12-31 12:35:00,33.19,33.22,33.18,33.21,16286.0,30.4358,30.4633,30.4266,30.4542,16286.0
2018-12-31 12:40:00,33.22,33.23,33.19,33.22,43514.0,30.4633,30.4725,30.4358,30.4633,43514.0
2018-12-31 12:45:00,33.22,33.23,33.19,33.2,22715.0,30.4633,30.4725,30.4358,30.445,22715.0
2018-12-31 12:50:00,33.2,33.21,33.17,33.2,33415.0,30.445,30.4542,30.4175,30.445,33415.0
2018-12-31 12:55:00,33.2,33.22,33.19,33.2,27264.0,30.445,30.4633,30.4358,30.445,27264.0
2018-12-31 13:00:00,33.21,33.23,33.2,33.21,27886.0,30.4542,30.4725,30.445,30.4542,27886.0
2018-12-31 13:05:00,33.21,33.24,33.21,33.24,21268.0,30.4542,30.4817,30.4542,30.4817,21268.0
2018-12-31 13:10:00,33.23,33.28,33.23,33.25,35584.0,30.4725,30.5183,30.4725,30.4908,35584.0
2018-12-31 13:15:00,33.26,33.28,33.25,33.25,24910.0,30.5,30.5183,30.4908,30.4908,24910.0
2018-12-31 13:20:00,33.26,33.26,33.24,33.25,17000.0,30.5,30.5,30.4817,30.4908,17000.0
2018-12-31 13:25:00,33.25,33.29,33.25,33.29,60279.0,30.4908,30.5275,30.4908,30.5275,60279.0
2018-12-31 13:30:00,33.29,33.29,33.25,33.28,16582.0,30.5275,30.5275,30.4908,30.5183,16582.0
2018-12-31 13:35:00,33.27,33.28,33.25,33.26,20716.0,30.5092,30.5183,30.4908,30.5,20716.0
2018-12-31 13:40:00,33.26,33.26,33.21,33.21,40299.0,30.5,30.5,30.4542,30.4542,40299.0
2018-12-31 13:45:00,33.22,33.22,33.2,33.22,23595.0,30.4633,30.4633,30.445,30.4633,23595.0
2018-12-31 13:50:00,33.22,33.23,33.2,33.2,6980.0,30.4633,30.4725,30.445,30.445,6980.0
2018-12-31 13:55:00,33.21,33.23,33.21,33.22,25005.0,30.4542,30.4725,30.4542,30.4633,25005.0
2018-12-31 14:00:00,33.22,33.22,33.18,33.2,27212.0,30.4633,30.4633,30.4266,30.445,27212.0
2018-12-31 14:05:00,33.2,33.25,33.2,33.22,37201.0,30.445,30.4908,30.445,30.4633,37201.0
2018-12-31 14:10:00,33.22,33.23,33.19,33.2,40951.0,30.4633,30.4725,30.4358,30.445,40951.0
2018-12-31 14:15:00,33.2,33.25,33.18,33.25,41558.0,30.445,30.4908,30.4266,30.4908,41558.0
2018-12-31 14:20:00,33.25,33.25,33.17,33.2,56730.0,30.4908,30.4908,30.4175,30.445,56730.0
2018-12-31 14:25:00,33.2,33.2,33.17,33.18,32924.0,30.445,30.445,30.4175,30.4266,32924.0
2018-12-31 14:30:00,33.18,33.21,33.17,33.19,22478.0,30.4266,30.4542,30.4175,30.4358,22478.0
2018-12-31 14:35:00,33.18,33.2,33.17,33.19,20261.0,30.4266,30.445,30.4175,30.4358,20261.0
2018-12-31 14:40:00,33.19,33.22,33.17,33.19,59523.0,30.4358,30.4633,30.4175,30.4358,59523.0
2018-12-31 14:45:00,33.2,33.21,33.17,33.2,37768.0,30.445,30.4542,30.4175,30.445,37768.0
2018-12-31 14:50:00,33.2,33.24,33.19,33.22,38366.0,30.445,30.4817,30.4358,30.4633,38366.0
2018-12-31 14:55:00,33.22,33.23,33.18,33.18,47171.0,30.4633,30.4725,30.4266,30.4266,47171.0
2018-12-31 15:00:00,33.19,33.24,33.18,33.21,36498.0,30.4358,30.4817,30.4266,30.4542,36498.0
2018-12-31 15:05:00,33.22,33.24,33.19,33.2,39324.0,30.4633,30.4817,30.4358,30.445,39324.0
2018-12-31 15:10:00,33.2,33.22,33.18,33.19,51651.0,30.445,30.4633,30.4266,30.4358,51651.0
2018-12-31 15:15:00,33.19,33.21,33.18,33.21,29814.0,30.4358,30.4542,30.4266,30.4542,29814.0
2018-12-31 15:20:00,33.22,33.23,33.18,33.19,26468.0,30.4633,30.4725,30.4266,30.4358,26468.0
2018-12-31 15:25:00,33.19,33.24,33.18,33.22,35672.0,30.4358,30.4817,30.4266,30.4633,35672.0
2018-12-31 15:30:00,33.22,33.27,33.22,33.25,20363.0,30.4633,30.5092,30.4633,30.4908,20363.0
2018-12-31 15:35:00,33.25,33.25,33.22,33.23,42105.0,30.4908,30.4908,30.4633,30.4725,42105.0
2018-12-31 15:40:00,33.23,33.27,33.22,33.26,18606.0,30.4725,30.5092,30.4633,30.5,18606.0
2018-12-31 15:45:00,33.26,33.27,33.2,33.21,83852.0,30.5,30.5092,30.445,30.4542,83852.0
2018-12-31 15:50:00,33.21,33.21,33.18,33.18,40209.0,30.4542,30.4542,30.4266,30.4266,40209.0
2018-12-31 15:55:00,33.19,33.33,33.18,33.33,277410.0,30.4358,30.5642,30.4266,30.5642,277410.0
2019-01-02 09:30:00,32.76,32.84,32.74,32.8,28489.0,30.0415,30.1149,30.0232,30.0782,28489.0
2019-01-02 09:35:00,32.79,32.87,32.76,32.87,181305.0,30.069,30.1424,30.0415,30.1424,181305.0
2019-01-02 09:40:00,32.86,32.9,32.85,32.88,81870.0,30.1332,30.1699,30.124,30.1515,81870.0
2019-01-02 09:45:00,32.89,32.92,32.86,32.92,97852.0,30.1607,30.1882,30.1332,30.1882,97852.0
2019-01-02 09:50:00,32.92,32.93,32.86,32.88,72582.0,30.1882,30.1974,30.1332,30.1515,72582.0
2019-01-02 09:55:00,32.87,32.9,32.87,32.88,9472.0,30.1424,30.1699,30.1424,30.1515,9472.0
2019-01-02 10:00:00,32.88,32.9,32.86,32.9,88879.0,30.1515,30.1699,30.1332,30.1699,88879.0
2019-01-02 10:05:00,32.91,32.95,32.91,32.95,25173.0,30.1791,30.2157,30.1791,30.2157,25173.0
2019-01-02 10:10:00,32.95,32.97,32.93,32.95,18337.0,30.2157,30.2341,30.1974,30.2157,18337.0
2019-01-02 10:15:00,32.95,32.97,32.94,32.95,56871.0,30.2157,30.2341,30.2066,30.2157,56871.0
2019-01-02 10:20:00,32.95,32.97,32.92,32.97,70976.0,30.2157,30.2341,30.1882,30.2341,70976.0
2019-01-02 10:25:00,32.97,33.0,32.93,32.94,72745.0,30.2341,30.2616,30.1974,30.2066,72745.0
2019-01-02 10:30:00,32.93,32.94,32.9,32.91,24277.0,30.1974,30.2066,30.1699,30.1791,24277.0
2019-01-02 10:35:00,32.91,32.94,32.91,32.93,29907.0,30.1791,30.2066,30.1791,30.1974,29907.0
2019-01-02 10:40:00,32.94,32.99,32.94,32.98,18141.0,30.2066,30.2524,30.2066,30.2432,18141.0
2019-01-02 10:45:00,32.98,33.0,32.96,32.96,65761.0,30.2432,30.2616,30.2249,30.2249,65761.0
2019-01-02 10:50:00,32.95,33.02,32.95,33.02,48871.0,30.2157,30.2799,30.2157,30.2799,48871.0
2019-01-02 10:55:00,33.01,33.03,33.0,33.01,52945.0,30.2708,30.2891,30.2616,30.2708,52945.0
2019-01-02 11:00:00,33.02,33.03,32.98,33.02,59206.0,30.2799,30.2891,30.2432,30.2799,59206.0
2019-01-02 11:05:00,33.03,33.04,32.98,32.98,106988.0,30.2891,30.2983,30.2432,30.2432,106988.0
2019-01-02 11:10:00,32.98,33.0,32.97,32.97,82136.0,30.2432,30.2616,30.2341,30.2341,82136.0
2019-01-02 11:15:00,32.98,32.99,32.94,32.98,51461.0,30.2432,30.2524,30.2066,30.2432,51461.0
2019-01-02 11:20:00,32.99,33.0,32.95,32.97,87812.0,30.2524,30.2616,30.2157,30.2341,87812.0
2019-01-02 11:25:00,32.97,32.99,32.92,32.93,21300.0,30.2341,30.2524,30.1882,30.1974,21300.0
2019-01-02 11:30:00,32.92,32.93,32.89,32.92,46497.0,30.1882,30.1974,30.1607,30.1882,46497.0
2019-01-02 11:35:00,32.93,32.94,32.89,32.91,61507.0,30.1974,30.2066,30.1607,30.1791,61507.0
2019-01-02 11:40:00,32.91,32.98,32.91,32.97,67332.0,30.1791,30.2432,30.1791,30.2341,67332.0
2019-01-02 11:45:00,32.98,32.99,32.95,32.98,39759.0,30.2432,30.2524,30.2157,30.2432,39759.0
2019-01-02 11:50:00,32.98,32.99,32.94,32.95,86924.0,30.2432,30.2524,30.2066,30.2157,86924.0
2019-01-02 11:55:00,32.95,32.99,32.95,32.95,57759.0,30.2157,30.2524,30.2157,30.2157,57759.0
2019-01-02 12:00:00,32.94,32.97,32.93,32.94,13155.0,30.2066,30.2341,30.1974,30.2066,13155.0
2019-01-02 12:05:00,32.95,32.97,32.94,32.95,33737.0,30.2157,30.2341,30.2066,30.2157,33737.0
2019-01-02 12:10:00,32.96,32.96,32.92,32.94,34044.0,30.2249,30.2249,30.1882,30.2066,34044.0
2019-01-02 12:15:00,32.93,32.94,32.89,32.89,55349.0,30.1974,30.2066,30.1607,30.1607,55349.0
2019-01-02 12:20:00,32.89,32.9,32.87,32.9,28172.0,30.1607,30.1699,30.1424,30.1699,28172.0
2019-01-02 12:25:00,32.91,32.95,32.91,32.93,38152.0,30.1791,30.2157,30.1791,30.1974,38152.0
2019-01-02 12:30:00,32.93,32.95,32.92,32.95,16595.0,30.1974,30.2157,30.1882,30.2157,16595.0
2019-01-02 12:35:00,32.95,32.99,32.94,32.98,76952.0,30.2157,30.2524,30.2066,30.2432,76952.0
2019-01-02 12:40:00,32.98,32.99,32.96,32.97,24970.0,30.2432,30.2524,30.2249,30.2341,24970.0
2019-01-02 12:45:00,32.97,32.98,32.94,32.96,32162.0,30.2341,30.2432,30.2066,30.2249,32162.0
2019-01-02 12:50:00,32.95,32.96,32.93,32.93,11619.0,30.2157,30.2249,30.1974,30.1974,11619.0
2019-01-02 12:55:00,32.94,32.95,32.92,32.93,26367.0,30.2066,30.2157,30.1882,30.1974,26367.0
2019-01-02 13:00:00,32.94,32.96,32.93,32.94,22561.0,30.2066,30.2249,30.1974,30.2066,22561.0
2019-01-02 13:05:00,32.94,32.96,32.94,32.94,20761.0,30.2066,30.2249,30.2066,30.2066,20761.0
2019-01-02 13:10:00,32.94,32.94,32.9,32.92,33575.0,30.2066,30.2066,30.1699,30.1882,33575.0
2019-01-02 13:15:00,32.92,32.93,32.9,32.93,14549.0,30.1882,30.1974,30.1699,30.1974,14549.0
2019-01-02 13:20:00,32.93,32.94,32.92,32.94,9582.0,30.1974,30.2066,30.1882,30.2066,9582.0
2019-01-02 13:25:00,32.93,32.96,32.92,32.95,41764.0,30.1974,30.2249,30.1882,30.2157,41764.0
2019-01-02 13:30:00,32.95,32.95,32.92,32.94,18824.0,30.2157,30.2157,30.1882,30.2066,18824.0
2019-01-02 13:35:00,32.94,32.94,32.91,32.93,8265.0,30.2066,30.2066,30.1791,30.1974,8265.0
2019-01-02 13:40:00,32.92,32.94,32.91,32.92,7218.0,30.1882,30.2066,30.1791,30.1882,7218.0
2019-01-02 13:45:00,32.93,32.97,32.92,32.96,15000.0,30.1974,30.2341,30.1882,30.2249,15000.0
2019-01-02 13:50:00,32.95,32.97,32.94,32.97,30323.0,30.2157,30.2341,30.2066,30.2341,30323.0
2019-01-02 13:55:00,32.96,32.99,32.95,32.98,12600.0,30.2249,30.2524,30.2157,30.2432,12600.0
2019-01-02 14:00:00,32.98,32.98,32.94,32.97,20514.0,30.2432,30.2432,30.2066,30.2341,20514.0
2019-01-02 14:05:00,32.97,32.97,32.93,32.96,126101.0,30.2341,30.2341,30.1974,30.2249,126101.0
2019-01-02 14:10:00,32.96,32.96,32.93,32.95,67137.0,30.2249,30.2249,30.1974,30.2157,67137.0
2019-01-02 14:15:00,32.95,32.98,32.94,32.97,47704.0,30.2157,30.2432,30.2066,30.2341,47704.0
2019-01-02 14:20:00,32.96,33.0,32.96,33.0,71770.0,30.2249,30.2616,30.2249,30.2616,71770.0
2019-01-02 14:25:00,33.0,33.0,32.97,32.98,77931.0,30.2616,30.2616,30.2341,30.2432,77931.0
2019-01-02 14:30:00,32.98,33.02,32.97,33.0,50900.0,30.2432,30.2799,30.2341,30.2616,50900.0
2019-01-02 14:35:00,33.01,33.01,32.99,33.0,70303.0,30.2708,30.2708,30.2524,30.2616,70303.0
2019-01-02 14:40:00,33.0,33.01,32.95,32.98,87343.0,30.2616,30.2708,30.2157,30.2432,87343.0
2019-01-02 14:45:00,32.98,33.01,32.98,33.01,59248.0,30.2432,30.2708,30.2432,30.2708,59248.0
2019-01-02 14:50:00,33.01,33.01,32.99,32.99,56104.0,30.2708,30.2708,30.2524,30.2524,56104.0
2019-01-02 14:55:00,33.0,33.0,32.96,32.97,25851.0,30.2616,30.2616,30.2249,30.2341,25851.0
2019-01-02 15:00:00,32.96,32.97,32.93,32.95,26077.0,30.2249,30.2341,30.1974,30.2157,26077.0
2019-01-02 15:05:00,32.94,32.94,32.91,32.91,24301.0,30.2066,30.2066,30.1791,30.1791,24301.0
2019-01-02 15:10:00,32.91,32.94,32.89,32.94,41884.0,30.1791,30.2066,30.1607,30.2066,41884.0
2019-01-02 15:15:00,32.94,32.94,32.87,32.89,40214.0,30.2066,30.2066,30.1424,30.1607,40214.0
2019-01-02 15:20:00,32.89,32.93,32.88,32.93,33635.0,30.1607,30.1974,30.1515,30.1974,33635.0
2019-01-02 15:25:00,32.92,32.94,32.89,32.91,35158.0,30.1882,30.2066,30.1607,30.1791,35158.0
2019-01-02 15:30:00,32.91,32.92,32.88,32.9,111188.0,30.1791,30.1882,30.1515,30.1699,111188.0
2019-01-02 15:35:00,32.9,32.94,32.89,32.91,54410.0,30.1699,30.2066,30.1607,30.1791,54410.0
2019-01-02 15:40:00,32.91,32.95,32.9,32.92,64036.0,30.1791,30.2157,30.1699,30.1882,64036.0
2019-01-02 15:45:00,32.92,32.96,32.91,32.92,44112.0,30.1882,30.2249,30.1791,30.1882,44112.0
2019-01-02 15:50:00,32.92,32.97,32.92,32.97,31759.0,30.1882,30.2341,30.1882,30.2341,31759.0
2019-01-02 15:55:00,32.96,33.02,32.96,32.97,340632.0,30.2249,30.2799,30.2249,30.2341,340632.0
2019-01-03 09:30:00,32.43,32.44,32.39,32.4,90770.0,29.7389,29.7481,29.7022,29.7114,90770.0
2019-01-03 09:35:00,32.4,32.4,32.32,32.34,227560.0,29.7114,29.7114,29.638,29.6564,227560.0
2019-01-03 09:40:00,32.34,32.37,32.33,32.35,77708.0,29.6564,29.6839,29.6472,29.6655,77708.0
2019-01-03 09:45:00,32.35,32.36,32.31,32.32,152494.0,29.6655,29.6747,29.6288,29.638,152494.0
2019-01-03 09:50:00,32.31,32.33,32.28,32.3,98879.0,29.6288,29.6472,29.6013,29.6197,98879.0
2019-01-03 09:55:00,32.31,32.32,32.28,32.3,126447.0,29.6288,29.638,29.6013,29.6197,126447.0
2019-01-03 10:00:00,32.29,32.32,32.25,32.26,101708.0,29.6105,29.638,29.5738,29.583,101708.0
2019-01-03 10:05:00,32.26,32.27,32.23,32.23,98630.0,29.583,29.5922,29.5555,29.5555,98630.0
2019-01-03 10:10:00,32.24,32.25,32.21,32.23,123700.0,29.5647,29.5738,29.5371,29.5555,123700.0
2019-01-03 10:15:00,32.23,32.26,32.21,32.26,88692.0,29.5555,29.583,29.5371,29.583,88692.0
2019-01-03 10:20:00,32.25,32.3,32.24,32.28,126322.0,29.5738,29.6197,29.5647,29.6013,126322.0
2019-01-03 10:25:00,32.27,32.28,32.24,32.26,54376.0,29.5922,29.6013,29.5647,29.583,54376.0
2019-01-03 10:30:00,32.26,32.26,32.22,32.23,73648.0,29.583,29.583,29.5463,29.5555,73648.0
2019-01-03 10:35:00,32.24,32.25,32.17,32.2,94387.0,29.5647,29.5738,29.5005,29.528,94387.0
2019-01-03 10:40:00,32.19,32.21,32.16,32.19,44139.0,29.5188,29.5371,29.4913,29.5188,44139.0
2019-01-03 10:45:00,32.18,32.22,32.18,32.19,106807.0,29.5096,29.5463,29.5096,29.5188,106807.0
2019-01-03 10:50:00,32.19,32.23,32.19,32.21,57607.0,29.5188,29.5555,29.5188,29.5371,57607.0
2019-01-03 10:55:00,32.21,32.27,32.21,32.27,64364.0,29.5371,29.5922,29.5371,29.5922,64364.0
2019-01-03 11:00:00,32.27,32.3,32.26,32.3,59364.0,29.5922,29.6197,29.583,29.6197,59364.0
2019-01-03 11:05:00,32.29,32.3,32.25,32.26,30626.0,29.6105,29.6197,29.5738,29.583,30626.0
2019-01-03 11:10:00,32.26,32.33,32.26,32.3,67540.0,29.583,29.6472,29.583,29.6197,67540.0
2019-01-03 11:15:00,32.3,32.32,32.29,32.3,18713.0,29.6197,29.638,29.6105,29.6197,18713.0
2019-01-03 11:20:00,32.3,32.34,32.29,32.3,32182.0,29.6197,29.6564,29.6105,29.6197,32182.0
2019-01-03 11:25:00,32.31,32.31,32.27,32.27,41112.0,29.6288,29.6288,29.5922,29.5922,41112.0
2019-01-03 11:30:00,32.27,32.31,32.26,32.29,71297.0,29.5922,29.6288,29.583,29.6105,71297.0
2019-01-03 11:35:00,32.29,32.39,32.29,32.38,88895.0,29.6105,29.7022,29.6105,29.693,88895.0
2019-01-03 11:40:00,32.38,32.44,32.38,32.41,107991.0,29.693,29.7481,29.693,29.7205,107991.0
2019-01-03 11:45:00,32.41,32.45,32.4,32.41,54750.0,29.7205,29.7572,29.7114,29.7205,54750.0
2019-01-03 11:50:00,32.41,32.44,32.37,32.38,48799.0,29.7205,29.7481,29.6839,29.693,48799.0
2019-01-03 11:55:00,32.37,32.39,32.35,32.38,52635.0,29.6839,29.7022,29.6655,29.693,52635.0
2019-01-03 12:00:00,32.38,32.41,32.36,32.38,69051.0,29.693,29.7205,29.6747,29.693,69051.0
2019-01-03 12:05:00,32.37,32.37,32.35,32.36,38458.0,29.6839,29.6839,29.6655,29.6747,38458.0
2019-01-03 12:10:00,32.36,32.4,32.34,32.38,14010.0,29.6747,29.7114,29.6564,29.693,14010.0
2019-01-03 12:15:00,32.38,32.39,32.33,32.36,36030.0,29.693,29.7022,29.6472,29.6747,36030.0
2019-01-03 12:20:00,32.37,32.4,32.35,32.38,23988.0,29.6839,29.7114,29.6655,29.693,23988.0
2019-01-03 12:25:00,32.38,32.38,32.33,32.35,16848.0,29.693,29.693,29.6472,29.6655,16848.0
2019-01-03 12:30:00,32.35,32.4,32.34,32.37,28131.0,29.6655,29.7114,29.6564,29.6839,28131.0
2019-01-03 12:35:00,32.37,32.37,32.31,32.33,36887.0,29.6839,29.6839,29.6288,29.6472,36887.0
2019-01-03 12:40:00,32.33,32.35,32.31,32.32,14798.0,29.6472,29.6655,29.6288,29.638,14798.0
2019-01-03 12:45:00,32.33,32.36,32.33,32.34,12532.0,29.6472,29.6747,29.6472,29.6564,12532.0
2019-01-03 12:50:00,32.34,32.38,32.33,32.37,13862.0,29.6564,29.693,29.6472,29.6839,13862.0
2019-01-03 12:55:00,32.38,32.39,32.35,32.37,19016.0,29.693,29.7022,29.6655,29.6839,19016.0
2019-01-03 13:00:00,32.37,32.37,32.32,32.33,14785.0,29.6839,29.6839,29.638,29.6472,14785.0
2019-01-03 13:05:00,32.33,32.35,32.31,32.34,42400.0,29.6472,29.6655,29.6288,29.6564,42400.0
2019-01-03 13:10:00,32.33,32.35,32.31,32.34,11749.0,29.6472,29.6655,29.6288,29.6564,11749.0
2019-01-03 13:15:00,32.34,32.34,32.26,32.29,57752.0,29.6564,29.6564,29.583,29.6105,57752.0
2019-01-03 13:20:00,32.29,32.34,32.29,32.33,20538.0,29.6105,29.6564,29.6105,29.6472,20538.0
2019-01-03 13:25:00,32.33,32.35,32.31,32.34,21747.0,29.6472,29.6655,29.6288,29.6564,21747.0
2019-01-03 13:30:00,32.34,32.35,32.32,32.32,19294.0,29.6564,29.6655,29.638,29.638,19294.0
2019-01-03 13:35:00,32.32,32.36,32.3,32.36,39337.0,29.638,29.6747,29.6197,29.6747,39337.0
2019-01-03 13:40:00,32.35,32.37,32.35,32.36,15147.0,29.6655,29.6839,29.6655,29.6747,15147.0
2019-01-03 13:45:00,32.36,32.36,32.32,32.32,16634.0,29.6747,29.6747,29.638,29.638,16634.0
2019-01-03 13:50:00,32.33,32.33,32.29,32.3,35542.0,29.6472,29.6472,29.6105,29.6197,35542.0
2019-01-03 13:55:00,32.3,32.3,32.27,32.29,52272.0,29.6197,29.6197,29.5922,29.6105,52272.0
2019-01-03 14:00:00,32.28,32.3,32.26,32.28,58890.0,29.6013,29.6197,29.583,29.6013,58890.0
2019-01-03 14:05:00,32.28,32.31,32.27,32.3,31394.0,29.6013,29.6288,29.5922,29.6197,31394.0
2019-01-03 14:10:00,32.29,32.33,32.29,32.31,50706.0,29.6105,29.6472,29.6105,29.6288,50706.0
2019-01-03 14:15:00,32.3,32.34,32.29,32.34,19588.0,29.6197,29.6564,29.6105,29.6564,19588.0
2019-01-03 14:20:00,32.33,32.33,32.31,32.32,15287.0,29.6472,29.6472,29.6288,29.638,15287.0
2019-01-03 14:25:00,32.31,32.36,32.3,32.36,13979.0,29.6288,29.6747,29.6197,29.6747,13979.0
2019-01-03 14:30:00,32.36,32.38,32.34,32.36,28727.0,29.6747,29.693,29.6564,29.6747,28727.0
2019-01-03 14:35:00,32.35,32.35,32.32,32.34,27969.0,29.6655,29.6655,29.638,29.6564,27969.0
2019-01-03 14:40:00,32.34,32.34,32.3,32.32,23887.0,29.6564,29.6564,29.6197,29.638,23887.0
2019-01-03 14:45:00,32.32,32.32,32.27,32.29,36990.0,29.638,29.638,29.5922,29.6105,36990.0
2019-01-03 14:50:00,32.29,32.29,32.26,32.27,21239.0,29.6105,29.6105,29.583,29.5922,21239.0
2019-01-03 14:55:00,32.27,32.27,32.23,32.25,82571.0,29.5922,29.5922,29.5555,29.5738,82571.0
2019-01-03 15:00:00,32.25,32.25,32.23,32.23,32171.0,29.5738,29.5738,29.5555,29.5555,32171.0
2019-01-03 15:05:00,32.23,32.25,32.23,32.24,56002.0,29.5555,29.5738,29.5555,29.5647,56002.0
2019-01-03 15:10:00,32.23,32.27,32.22,32.23,69755.0,29.5555,29.5922,29.5463,29.5555,69755.0
2019-01-03 15:15:00,32.23,32.29,32.23,32.29,42994.0,29.5555,29.6105,29.5555,29.6105,42994.0
2019-01-03 15:20:00,32.29,32.3,32.27,32.27,28153.0,29.6105,29.6197,29.5922,29.5922,28153.0
2019-01-03 15:25:00,32.27,32.3,32.27,32.3,25026.0,29.5922,29.6197,29.5922,29.6197,25026.0
2019-01-03 15:30:00,32.3,32.35,32.29,32.34,56810.0,29.6197,29.6655,29.6105,29.6564,56810.0
2019-01-03 15:35:00,32.34,32.35,32.26,32.26,41398.0,29.6564,29.6655,29.583,29.583,41398.0
2019-01-03 15:40:00,32.27,32.33,32.25,32.33,34666.0,29.5922,29.6472,29.5738,29.6472,34666.0
2019-01-03 15:45:00,32.32,32.34,32.32,32.32,54893.0,29.638,29.6564,29.638,29.638,54893.0
2019-01-03 15:50:00,32.32,32.33,32.28,32.32,53752.0,29.638,29.6472,29.6013,29.638,53752.0
2019-01-03 15:55:00,32.32,32.35,32.24,32.24,410653.0,29.638,29.6655,29.5647,29.5647,410653.0
2019-01-04 09:30:00,32.62,32.65,32.59,32.64,145275.0,29.9131,29.9406,29.8856,29.9315,145275.0
2019-01-04 09:35:00,32.64,32.67,32.62,32.65,74938.0,29.9315,29.959,29.9131,29.9406,74938.0
2019-01-04 09:40:00,32.65,32.69,32.64,32.68,46119.0,29.9406,29.9773,29.9315,29.9681,46119.0
2019-01-04 09:45:00,32.68,32.69,32.63,32.66,97615.0,29.9681,29.9773,29.9223,29.9498,97615.0
2019-01-04 09:50:00,32.66,32.69,32.65,32.66,387574.0,29.9498,29.9773,29.9406,29.9498,387574.0
2019-01-04 09:55:00,32.66,32.69,32.65,32.67,250362.0,29.9498,29.9773,29.9406,29.959,250362.0
2019-01-04 10:00:00,32.67,32.72,32.67,32.71,167237.0,29.959,30.0048,29.959,29.9956,167237.0
2019-01-04 10:05:00,32.71,32.72,32.7,32.72,82536.0,29.9956,30.0048,29.9865,30.0048,82536.0
2019-01-04 10:10:00,32.72,32.73,32.69,32.7,94806.0,30.0048,30.014,29.9773,29.9865,94806.0
2019-01-04 10:15:00,32.7,32.73,32.7,32.71,113523.0,29.9865,30.014,29.9865,29.9956,113523.0
2019-01-04 10:20:00,32.7,32.8,32.67,32.8,208919.0,29.9865,30.0782,29.959,30.0782,208919.0
2019-01-04 10:25:00,32.8,32.94,32.8,32.94,269944.0,30.0782,30.2066,30.0782,30.2066,269944.0
2019-01-04 10:30:00,32.94,32.99,32.93,32.94,292674.0,30.2066,30.2524,30.1974,30.2066,292674.0
2019-01-04 10:35:00,32.94,32.97,32.92,32.97,92506.0,30.2066,30.2341,30.1882,30.2341,92506.0
2019-01-04 10:40:00,32.97,33.0,32.95,32.98,152403.0,30.2341,30.2616,30.2157,30.2432,152403.0
2019-01-04 10:45:00,32.98,33.03,32.98,33.01,142265.0,30.2432,30.2891,30.2432,30.2708,142265.0
2019-01-04 10:50:00,33.01,33.09,33.01,33.07,165900.0,30.2708,30.3441,30.2708,30.3258,165900.0
2019-01-04 10:55:00,33.07,33.11,33.07,33.08,139273.0,30.3258,30.3625,30.3258,30.3349,139273.0
2019-01-04 11:00:00,33.08,33.1,33.04,33.1,92846.0,30.3349,30.3533,30.2983,30.3533,92846.0
2019-01-04 11:05:00,33.1,33.11,33.08,33.11,76956.0,30.3533,30.3625,30.3349,30.3625,76956.0
2019-01-04 11:10:00,33.11,33.13,33.09,33.1,131236.0,30.3625,30.3808,30.3441,30.3533,131236.0
2019-01-04 11:15:00,33.1,33.1,33.05,33.09,94943.0,30.3533,30.3533,30.3074,30.3441,94943.0
2019-01-04 11:20:00,33.09,33.1,33.03,33.03,120563.0,30.3441,30.3533,30.2891,30.2891,120563.0
2019-01-04 11:25:00,33.04,33.06,33.02,33.06,123876.0,30.2983,30.3166,30.2799,30.3166,123876.0
2019-01-04 11:30:00,33.05,33.11,33.03,33.1,145231.0,30.3074,30.3625,30.2891,30.3533,145231.0
2019-01-04 11:35:00,33.09,33.09,33.03,33.06,110126.0,30.3441,30.3441,30.2891,30.3166,110126.0
2019-01-04 11:40:00,33.06,33.09,33.05,33.09,80908.0,30.3166,30.3441,30.3074,30.3441,80908.0
2019-01-04 11:45:00,33.09,33.14,33.09,33.12,82521.0,30.3441,30.39,30.3441,30.3716,82521.0
2019-01-04 11:50:00,33.12,33.18,33.12,33.18,74159.0,30.3716,30.4266,30.3716,30.4266,74159.0
2019-01-04 11:55:00,33.18,33.18,33.13,33.16,91765.0,30.4266,30.4266,30.3808,30.4083,91765.0
2019-01-04 12:00:00,33.16,33.17,33.11,33.14,101129.0,30.4083,30.4175,30.3625,30.39,101129.0
2019-01-04 12:05:00,33.14,33.17,33.13,33.17,51844.0,30.39,30.4175,30.3808,30.4175,51844.0
2019-01-04 12:10:00,33.17,33.18,33.16,33.18,54760.0,30.4175,30.4266,30.4083,30.4266,54760.0
2019-01-04 12:15:00,33.17,33.18,33.15,33.16,70810.0,30.4175,30.4266,30.3991,30.4083,70810.0
2019-01-04 12:20:00,33.16,33.18,33.15,33.16,55193.0,30.4083,30.4266,30.3991,30.4083,55193.0
2019-01-04 12:25:00,33.16,33.19,33.15,33.17,60632.0,30.4083,30.4358,30.3991,30.4175,60632.0
2019-01-04 12:30:00,33.17,33.2,33.16,33.2,48561.0,30.4175,30.445,30.4083,30.445,48561.0
2019-01-04 12:35:00,33.2,33.22,33.18,33.2,86181.0,30.445,30.4633,30.4266,30.445,86181.0
2019-01-04 12:40:00,33.2,33.23,33.19,33.23,65138.0,30.445,30.4725,30.4358,30.4725,65138.0
2019-01-04 12:45:00,33.23,33.24,33.21,33.24,71462.0,30.4725,30.4817,30.4542,30.4817,71462.0
2019-01-04 12:50:00,33.24,33.26,33.2,33.22,146365.0,30.4817,30.5,30.445,30.4633,146365.0
2019-01-04 12:55:00,33.22,33.23,33.19,33.22,46862.0,30.4633,30.4725,30.4358,30.4633,46862.0
2019-01-04 13:00:00,33.22,33.25,33.21,33.25,44934.0,30.4633,30.4908,30.4542,30.4908,44934.0
2019-01-04 13:05:00,33.26,33.28,33.26,33.28,43969.0,30.5,30.5183,30.5,30.5183,43969.0
2019-01-04 13:10:00,33.28,33.28,33.25,33.26,56288.0,30.5183,30.5183,30.4908,30.5,56288.0
2019-01-04 13:15:00,33.26,33.28,33.25,33.27,58855.0,30.5,30.5183,30.4908,30.5092,58855.0
2019-01-04 13:20:00,33.27,33.29,33.22,33.23,123251.0,30.5092,30.5275,30.4633,30.4725,123251.0
2019-01-04 13:25:00,33.23,33.25,33.22,33.25,38036.0,30.4725,30.4908,30.4633,30.4908,38036.0
2019-01-04 13:30:00,33.25,33.27,33.22,33.23,83636.0,30.4908,30.5092,30.4633,30.4725,83636.0
2019-01-04 13:35:00,33.23,33.24,33.2,33.2,41793.0,30.4725,30.4817,30.445,30.445,41793.0
2019-01-04 13:40:00,33.2,33.21,33.18,33.2,50487.0,30.445,30.4542,30.4266,30.445,50487.0
2019-01-04 13:45:00,33.2,33.21,33.17,33.2,96576.0,30.445,30.4542,30.4175,30.445,96576.0
2019-01-04 13:50:00,33.2,33.21,33.17,33.2,63916.0,30.445,30.4542,30.4175,30.445,63916.0
2019-01-04 13:55:00,33.2,33.21,33.18,33.21,51600.0,30.445,30.4542,30.4266,30.4542,51600.0
2019-01-04 14:00:00,33.21,33.22,33.18,33.2,73185.0,30.4542,30.4633,30.4266,30.445,73185.0
2019-01-04 14:05:00,33.2,33.22,33.17,33.18,62796.0,30.445,30.4633,30.4175,30.4266,62796.0
2019-01-04 14:10:00,33.19,33.21,33.19,33.2,70240.0,30.4358,30.4542,30.4358,30.445,70240.0
2019-01-04 14:15:00,33.2,33.23,33.19,33.22,96190.0,30.445,30.4725,30.4358,30.4633,96190.0
2019-01-04 14:20:00,33.23,33.24,33.22,33.23,46495.0,30.4725,30.4817,30.4633,30.4725,46495.0
2019-01-04 14:25:00,33.24,33.25,33.22,33.24,71975.0,30.4817,30.4908,30.4633,30.4817,71975.0
2019-01-04 14:30:00,33.23,33.25,33.23,33.25,74513.0,30.4725,30.4908,30.4725,30.4908,74513.0
2019-01-04 14:35:00,33.25,33.26,33.23,33.23,70034.0,30.4908,30.5,30.4725,30.4725,70034.0
2019-01-04 14:40:00,33.23,33.26,33.23,33.24,214292.0,30.4725,30.5,30.4725,30.4817,214292.0
2019-01-04 14:45:00,33.25,33.25,33.19,33.22,87947.0,30.4908,30.4908,30.4358,30.4633,87947.0
2019-01-04 14:50:00,33.21,33.22,33.19,33.2,77288.0,30.4542,30.4633,30.4358,30.445,77288.0
2019-01-04 14:55:00,33.2,33.2,33.16,33.16,83745.0,30.445,30.445,30.4083,30.4083,83745.0
2019-01-04 15:00:00,33.17,33.22,33.17,33.22,75801.0,30.4175,30.4633,30.4175,30.4633,75801.0
2019-01-04 15:05:00,33.22,33.24,33.21,33.21,72538.0,30.4633,30.4817,30.4542,30.4542,72538.0
2019-01-04 15:10:00,33.22,33.24,33.21,33.24,83093.0,30.4633,30.4817,30.4542,30.4817,83093.0
2019-01-04 15:15:00,33.24,33.25,33.22,33.24,76563.0,30.4817,30.4908,30.4633,30.4817,76563.0
2019-01-04 15:20:00,33.24,33.25,33.2,33.21,79890.0,30.4817,30.4908,30.445,30.4542,79890.0
2019-01-04 15:25:00,33.2,33.23,33.19,33.23,110823.0,30.445,30.4725,30.4358,30.4725,110823.0
2019-01-04 15:30:00,33.23,33.26,33.22,33.25,112846.0,30.4725,30.5,30.4633,30.4908,112846.0
2019-01-04 15:35:00,33.24,33.26,33.23,33.24,97211.0,30.4817,30.5,30.4725,30.4817,97211.0
2019-01-04 15:40:00,33.24,33.25,33.22,33.23,158211.0,30.4817,30.4908,30.4633,30.4725,158211.0
2019-01-04 15:45:00,33.22,33.29,33.22,33.28,248536.0,30.4633,30.5275,30.4633,30.5183,248536.0
2019-01-04 15:50:00,33.29,33.3,33.24,33.25,325224.0,30.5275,30.5367,30.4817,30.4908,325224.0
2019-01-04 15:55:00,33.25,33.3,33.25,33.26,560242.0,30.4908,30.5367,30.4908,30.5,560242.0
2019-01-07 09:30:00,33.03,33.03,32.94,32.94,94258.0,30.2891,30.2891,30.2066,30.2066,94258.0
2019-01-07 09:35:00,32.94,32.94,32.86,32.89,264944.0,30.2066,30.2066,30.1332,30.1607,264944.0
2019-01-07 09:40:00,32.89,32.91,32.87,32.87,315045.0,30.1607,30.1791,30.1424,30.1424,315045.0
2019-01-07 09:45:00,32.87,32.87,32.82,32.82,127023.0,30.1424,30.1424,30.0965,30.0965,127023.0
2019-01-07 09:50:00,32.83,32.83,32.78,32.81,87275.0,30.1057,30.1057,30.0598,30.0874,87275.0
2019-01-07 09:55:00,32.81,32.86,32.81,32.86,90342.0,30.0874,30.1332,30.0874,30.1332,90342.0
2019-01-07 10:00:00,32.86,32.87,32.81,32.87,53765.0,30.1332,30.1424,30.0874,30.1424,53765.0
2019-01-07 10:05:00,32.86,32.87,32.83,32.84,50983.0,30.1332,30.1424,30.1057,30.1149,50983.0
2019-01-07 10:10:00,32.84,32.84,32.79,32.8,107826.0,30.1149,30.1149,30.069,30.0782,107826.0
2019-01-07 10:15:00,32.8,32.83,32.78,32.8,136395.0,30.0782,30.1057,30.0598,30.0782,136395.0
2019-01-07 10:20:00,32.8,32.81,32.76,32.8,96841.0,30.0782,30.0874,30.0415,30.0782,96841.0
2019-01-07 10:25:00,32.8,32.83,32.79,32.8,48670.0,30.0782,30.1057,30.069,30.0782,48670.0
2019-01-07 10:30:00,32.79,32.84,32.79,32.84,40255.0,30.069,30.1149,30.069,30.1149,40255.0
2019-01-07 10:35:00,32.84,32.85,32.79,32.79,46209.0,30.1149,30.124,30.069,30.069,46209.0
2019-01-07 10:40:00,32.79,32.83,32.78,32.8,55728.0,30.069,30.1057,30.0598,30.0782,55728.0
2019-01-07 10:45:00,32.79,32.84,32.77,32.81,70357.0,30.069,30.1149,30.0507,30.0874,70357.0
2019-01-07 10:50:00,32.82,32.84,32.8,32.83,26064.0,30.0965,30.1149,30.0782,30.1057,26064.0
2019-01-07 10:55:00,32.83,32.84,32.79,32.8,55025.0,30.1057,30.1149,30.069,30.0782,55025.0
2019-01-07 11:00:00,32.8,32.84,32.79,32.84,52582.0,30.0782,30.1149,30.069,30.1149,52582.0
2019-01-07 11:05:00,32.83,32.84,32.78,32.81,37397.0,30.1057,30.1149,30.0598,30.0874,37397.0
2019-01-07 11:10:00,32.81,32.84,32.8,32.83,59021.0,30.0874,30.1149,30.0782,30.1057,59021.0
2019-01-07 11:15:00,32.84,32.85,32.81,32.83,39555.0,30.1149,30.124,30.0874,30.1057,39555.0
2019-01-07 11:20:00,32.83,32.83,32.79,32.8,89158.0,30.1057,30.1057,30.069,30.0782,89158.0
2019-01-07 11:25:00,32.8,32.8,32.76,32.77,109625.0,30.0782,30.0782,30.0415,30.0507,109625.0
2019-01-07 11:30:00,32.78,32.79,32.76,32.79,18087.0,30.0598,30.069,30.0415,30.069,18087.0
2019-01-07 11:35:00,32.79,32.82,32.78,32.82,30288.0,30.069,30.0965,30.0598,30.0965,30288.0
2019-01-07 11:40:00,32.81,32.83,32.8,32.82,58508.0,30.0874,30.1057,30.0782,30.0965,58508.0
2019-01-07 11:45:00,32.82,32.83,32.8,32.81,93343.0,30.0965,30.1057,30.0782,30.0874,93343.0
2019-01-07 11:50:00,32.82,32.84,32.81,32.84,107776.0,30.0965,30.1149,30.0874,30.1149,107776.0
2019-01-07 11:55:00,32.84,32.85,32.83,32.85,26100.0,30.1149,30.124,30.1057,30.124,26100.0
2019-01-07 12:00:00,32.85,32.86,32.81,32.82,114266.0,30.124,30.1332,30.0874,30.0965,114266.0
2019-01-07 12:05:00,32.82,32.83,32.79,32.8,20430.0,30.0965,30.1057,30.069,30.0782,20430.0
2019-01-07 12:10:00,32.8,32.81,32.8,32.8,16276.0,30.0782,30.0874,30.0782,30.0782,16276.0
2019-01-07 12:15:00,32.81,32.81,32.79,32.8,25526.0,30.0874,30.0874,30.069,30.0782,25526.0
2019-01-07 12:20:00,32.8,32.83,32.79,32.83,115662.0,30.0782,30.1057,30.069,30.1057,115662.0
2019-01-07 12:25:00,32.83,32.85,32.82,32.84,21402.0,30.1057,30.124,30.0965,30.1149,21402.0
2019-01-07 12:30:00,32.84,32.87,32.82,32.86,28258.0,30.1149,30.1424,30.0965,30.1332,28258.0
2019-01-07 12:35:00,32.85,32.85,32.83,32.84,12590.0,30.124,30.124,30.1057,30.1149,12590.0
2019-01-07 12:40:00,32.85,32.86,32.83,32.84,7858.0,30.124,30.1332,30.1057,30.1149,7858.0
2019-01-07 12:45:00,32.84,32.87,32.84,32.86,23061.0,30.1149,30.1424,30.1149,30.1332,23061.0
2019-01-07 12:50:00,32.86,32.86,32.82,32.83,69236.0,30.1332,30.1332,30.0965,30.1057,69236.0
2019-01-07 12:55:00,32.83,32.87,32.82,32.86,57110.0,30.1057,30.1424,30.0965,30.1332,57110.0
2019-01-07 13:00:00,32.86,32.89,32.86,32.87,25505.0,30.1332,30.1607,30.1332,30.1424,25505.0
2019-01-07 13:05:00,32.88,32.88,32.87,32.88,1760.0,30.1515,30.1515,30.1424,30.1515,1760.0
2019-01-07 13:10:00,32.88,32.91,32.87,32.9,21973.0,30.1515,30.1791,30.1424,30.1699,21973.0
2019-01-07 13:15:00,32.89,32.9,32.88,32.89,18466.0,30.1607,30.1699,30.1515,30.1607,18466.0
2019-01-07 13:20:00,32.89,32.91,32.88,32.9,18464.0,30.1607,30.1791,30.1515,30.1699,18464.0
2019-01-07 13:25:00,32.91,32.92,32.89,32.91,16173.0,30.1791,30.1882,30.1607,30.1791,16173.0
2019-01-07 13:30:00,32.91,32.92,32.9,32.91,21378.0,30.1791,30.1882,30.1699,30.1791,21378.0
2019-01-07 13:35:00,32.91,32.92,32.91,32.91,7888.0,30.1791,30.1882,30.1791,30.1791,7888.0
2019-01-07 13:40:00,32.92,32.92,32.91,32.91,13986.0,30.1882,30.1882,30.1791,30.1791,13986.0
2019-01-07 13:45:00,32.91,32.92,32.87,32.87,39810.0,30.1791,30.1882,30.1424,30.1424,39810.0
2019-01-07 13:50:00,32.87,32.87,32.83,32.85,38128.0,30.1424,30.1424,30.1057,30.124,38128.0
2019-01-07 13:55:00,32.84,32.85,32.83,32.84,37033.0,30.1149,30.124,30.1057,30.1149,37033.0
2019-01-07 14:00:00,32.84,32.86,32.83,32.86,11550.0,30.1149,30.1332,30.1057,30.1332,11550.0
2019-01-07 14:05:00,32.86,32.86,32.82,32.84,31800.0,30.1332,30.1332,30.0965,30.1149,31800.0
2019-01-07 14:10:00,32.84,32.84,32.81,32.84,37127.0,30.1149,30.1149,30.0874,30.1149,37127.0
2019-01-07 14:15:00,32.84,32.87,32.83,32.87,42180.0,30.1149,30.1424,30.1057,30.1424,42180.0
2019-01-07 14:20:00,32.87,32.87,32.85,32.86,31763.0,30.1424,30.1424,30.124,30.1332,31763.0
2019-01-07 14:25:00,32.86,32.86,32.82,32.84,20954.0,30.1332,30.1332,30.0965,30.1149,20954.0
2019-01-07 14:30:00,32.84,32.84,32.82,32.83,53273.0,30.1149,30.1149,30.0965,30.1057,53273.0
2019-01-07 14:35:00,32.83,32.84,32.81,32.82,37836.0,30.1057,30.1149,30.0874,30.0965,37836.0
2019-01-07 14:40:00,32.83,32.84,32.81,32.83,32689.0,30.1057,30.1149,30.0874,30.1057,32689.0
2019-01-07 14:45:00,32.82,32.83,32.8,32.83,18106.0,30.0965,30.1057,30.0782,30.1057,18106.0
2019-01-07 14:50:00,32.83,32.83,32.79,32.81,16910.0,30.1057,30.1057,30.069,30.0874,16910.0
2019-01-07 14:55:00,32.8,32.81,32.78,32.8,31276.0,30.0782,30.0874,30.0598,30.0782,31276.0
2019-01-07 15:00:00,32.8,32.82,32.79,32.82,24145.0,30.0782,30.0965,30.069,30.0965,24145.0
2019-01-07 15:05:00,32.82,32.82,32.8,32.8,79388.0,30.0965,30.0965,30.0782,30.0782,79388.0
2019-01-07 15:10:00,32.8,32.82,32.8,32.82,40010.0,30.0782,30.0965,30.0782,30.0965,40010.0
2019-01-07 15:15:00,32.82,32.84,32.82,32.84,73526.0,30.0965,30.1149,30.0965,30.1149,73526.0
2019-01-07 15:20:00,32.84,32.84,32.82,32.84,19143.0,30.1149,30.1149,30.0965,30.1149,19143.0
2019-01-07 15:25:00,32.84,32.84,32.83,32.84,19204.0,30.1149,30.1149,30.1057,30.1149,19204.0
2019-01-07 15:30:00,32.84,32.84,32.8,32.82,70301.0,30.1149,30.1149,30.0782,30.0965,70301.0
2019-01-07 15:35:00,32.82,32.84,32.81,32.82,49884.0,30.0965,30.1149,30.0874,30.0965,49884.0
2019-01-07 15:40:00,32.82,32.83,32.82,32.83,42446.0,30.0965,30.1057,30.0965,30.1057,42446.0
2019-01-07 15:45:00,32.83,32.84,32.82,32.83,49972.0,30.1057,30.1149,30.0965,30.1057,49972.0
2019-01-07 15:50:00,32.83,32.83,32.8,32.83,98073.0,30.1057,30.1057,30.0782,30.1057,98073.0
2019-01-07 15:55:00,32.83,32.84,32.77,32.81,280256.0,30.1057,30.1149,30.0507,30.0874,280256.0
2019-01-08 09:30:00,32.82,32.94,32.82,32.88,82999.0,30.0965,30.2066,30.0965,30.1515,82999.0
2019-01-08 09:35:00,32.88,32.88,32.84,32.86,31321.0,30.1515,30.1515,30.1149,30.1332,31321.0
2019-01-08 09:40:00,32.86,32.9,32.84,32.89,94249.0,30.1332,30.1699,30.1149,30.1607,94249.0
2019-01-08 09:45:00,32.89,32.89,32.82,32.84,55332.0,30.1607,30.1607,30.0965,30.1149,55332.0
2019-01-08 09:50:00,32.84,32.87,32.83,32.86,103104.0,30.1149,30.1424,30.1057,30.1332,103104.0
2019-01-08 09:55:00,32.86,32.88,32.86,32.87,84756.0,30.1332,30.1515,30.1332,30.1424,84756.0
2019-01-08 10:00:00,32.87,32.9,32.87,32.89,45096.0,30.1424,30.1699,30.1424,30.1607,45096.0
2019-01-08 10:05:00,32.9,32.91,32.88,32.89,27991.0,30.1699,30.1791,30.1515,30.1607,27991.0
2019-01-08 10:10:00,32.89,32.89,32.82,32.83,40384.0,30.1607,30.1607,30.0965,30.1057,40384.0
2019-01-08 10:15:00,32.83,32.84,32.8,32.81,22330.0,30.1057,30.1149,30.0782,30.0874,22330.0
2019-01-08 10:20:00,32.8,32.82,32.8,32.81,3403.0,30.0782,30.0965,30.0782,30.0874,3403.0
2019-01-08 10:25:00,32.81,32.86,32.81,32.82,181107.0,30.0874,30.1332,30.0874,30.0965,181107.0
2019-01-08 10:30:00,32.82,32.84,32.78,32.8,38727.0,30.0965,30.1149,30.0598,30.0782,38727.0
2019-01-08 10:35:00,32.81,32.85,32.8,32.84,79849.0,30.0874,30.124,30.0782,30.1149,79849.0
2019-01-08 10:40:00,32.84,32.85,32.81,32.81,33985.0,30.1149,30.124,30.0874,30.0874,33985.0
2019-01-08 10:45:00,32.8,32.82,32.79,32.81,19962.0,30.0782,30.0965,30.069,30.0874,19962.0
2019-01-08 10:50:00,32.81,32.82,32.77,32.77,20191.0,30.0874,30.0965,30.0507,30.0507,20191.0
2019-01-08 10:55:00,32.78,32.82,32.78,32.82,28106.0,30.0598,30.0965,30.0598,30.0965,28106.0
2019-01-08 11:00:00,32.82,32.87,32.81,32.86,50684.0,30.0965,30.1424,30.0874,30.1332,50684.0
2019-01-08 11:05:00,32.86,32.89,32.85,32.87,15321.0,30.1332,30.1607,30.124,30.1424,15321.0
2019-01-08 11:10:00,32.87,32.87,32.84,32.85,10344.0,30.1424,30.1424,30.1149,30.124,10344.0
2019-01-08 11:15:00,32.85,32.89,32.85,32.88,20361.0,30.124,30.1607,30.124,30.1515,20361.0
2019-01-08 11:20:00,32.88,32.89,32.85,32.87,19436.0,30.1515,30.1607,30.124,30.1424,19436.0
2019-01-08 11:25:00,32.87,32.88,32.85,32.87,11866.0,30.1424,30.1515,30.124,30.1424,11866.0
2019-01-08 11:30:00,32.86,32.86,32.82,32.83,46965.0,30.1332,30.1332,30.0965,30.1057,46965.0
2019-01-08 11:35:00,32.82,32.85,32.82,32.85,12348.0,30.0965,30.124,30.0965,30.124,12348.0
2019-01-08 11:40:00,32.85,32.87,32.84,32.85,9343.0,30.124,30.1424,30.1149,30.124,9343.0
2019-01-08 11:45:00,32.84,32.86,32.83,32.85,20482.0,30.1149,30.1332,30.1057,30.124,20482.0
2019-01-08 11:50:00,32.84,32.86,32.84,32.84,10002.0,30.1149,30.1332,30.1149,30.1149,10002.0
2019-01-08 11:55:00,32.85,32.87,32.84,32.86,42987.0,30.124,30.1424,30.1149,30.1332,42987.0
2019-01-08 12:00:00,32.86,32.88,32.84,32.88,83238.0,30.1332,30.1515,30.1149,30.1515,83238.0
2019-01-08 12:05:00,32.87,32.88,32.86,32.87,25221.0,30.1424,30.1515,30.1332,30.1424,25221.0
2019-01-08 12:10:00,32.88,32.89,32.86,32.89,37366.0,30.1515,30.1607,30.1332,30.1607,37366.0
2019-01-08 12:15:00,32.88,32.91,32.87,32.9,22041.0,30.1515,30.1791,30.1424,30.1699,22041.0
2019-01-08 12:20:00,32.9,32.91,32.9,32.9,13125.0,30.1699,30.1791,30.1699,30.1699,13125.0
2019-01-08 12:25:00,32.91,32.92,32.89,32.9,27281.0,30.1791,30.1882,30.1607,30.1699,27281.0
2019-01-08 12:30:00,32.9,32.92,32.89,32.9,16120.0,30.1699,30.1882,30.1607,30.1699,16120.0
2019-01-08 12:35:00,32.9,32.91,32.89,32.89,29532.0,30.1699,30.1791,30.1607,30.1607,29532.0
2019-01-08 12:40:00,32.9,32.92,32.9,32.91,8778.0,30.1699,30.1882,30.1699,30.1791,8778.0
2019-01-08 12:45:00,32.9,32.91,32.84,32.84,20372.0,30.1699,30.1791,30.1149,30.1149,20372.0
2019-01-08 12:50:00,32.84,32.89,32.84,32.89,13773.0,30.1149,30.1607,30.1149,30.1607,13773.0
2019-01-08 12:55:00,32.88,32.89,32.85,32.88,13488.0,30.1515,30.1607,30.124,30.1515,13488.0
2019-01-08 13:00:00,32.87,32.88,32.84,32.87,43056.0,30.1424,30.1515,30.1149,30.1424,43056.0
2019-01-08 13:05:00,32.87,32.88,32.85,32.86,17906.0,30.1424,30.1515,30.124,30.1332,17906.0
2019-01-08 13:10:00,32.86,32.87,32.83,32.87,37410.0,30.1332,30.1424,30.1057,30.1424,37410.0
2019-01-08 13:15:00,32.86,32.87,32.86,32.87,20651.0,30.1332,30.1424,30.1332,30.1424,20651.0
2019-01-08 13:20:00,32.87,32.89,32.86,32.88,32152.0,30.1424,30.1607,30.1332,30.1515,32152.0
2019-01-08 13:25:00,32.89,32.9,32.86,32.88,24822.0,30.1607,30.1699,30.1332,30.1515,24822.0
2019-01-08 13:30:00,32.88,32.9,32.88,32.9,64523.0,30.1515,30.1699,30.1515,30.1699,64523.0
2019-01-08 13:35:00,32.9,32.9,32.88,32.88,37801.0,30.1699,30.1699,30.1515,30.1515,37801.0
2019-01-08 13:40:00,32.88,32.89,32.87,32.88,58850.0,30.1515,30.1607,30.1424,30.1515,58850.0
2019-01-08 13:45:00,32.87,32.9,32.85,32.9,18209.0,30.1424,30.1699,30.124,30.1699,18209.0
2019-01-08 13:50:00,32.9,32.93,32.9,32.92,23115.0,30.1699,30.1974,30.1699,30.1882,23115.0
2019-01-08 13:55:00,32.93,32.93,32.91,32.91,7900.0,30.1974,30.1974,30.1791,30.1791,7900.0
2019-01-08 14:00:00,32.91,32.93,32.9,32.91,13184.0,30.1791,30.1974,30.1699,30.1791,13184.0
2019-01-08 14:05:00,32.91,32.93,32.91,32.92,14562.0,30.1791,30.1974,30.1791,30.1882,14562.0
2019-01-08 14:10:00,32.93,32.95,32.92,32.95,12032.0,30.1974,30.2157,30.1882,30.2157,12032.0
2019-01-08 14:15:00,32.95,32.95,32.93,32.93,45733.0,30.2157,30.2157,30.1974,30.1974,45733.0
2019-01-08 14:20:00,32.93,32.93,32.91,32.91,5785.0,30.1974,30.1974,30.1791,30.1791,5785.0
2019-01-08 14:25:00,32.92,32.94,32.92,32.94,9016.0,30.1882,30.2066,30.1882,30.2066,9016.0
2019-01-08 14:30:00,32.94,32.95,32.92,32.94,6555.0,30.2066,30.2157,30.1882,30.2066,6555.0
2019-01-08 14:35:00,32.94,32.97,32.93,32.97,23452.0,30.2066,30.2341,30.1974,30.2341,23452.0
2019-01-08 14:40:00,32.96,32.97,32.94,32.96,47094.0,30.2249,30.2341,30.2066,30.2249,47094.0
2019-01-08 14:45:00,32.96,32.97,32.95,32.97,29301.0,30.2249,30.2341,30.2157,30.2341,29301.0
2019-01-08 14:50:00,32.97,32.97,32.95,32.95,7543.0,30.2341,30.2341,30.2157,30.2157,7543.0
2019-01-08 14:55:00,32.95,32.96,32.94,32.95,10265.0,30.2157,30.2249,30.2066,30.2157,10265.0
2019-01-08 15:00:00,32.95,32.97,32.95,32.96,13100.0,30.2157,30.2341,30.2157,30.2249,13100.0
2019-01-08 15:05:00,32.97,32.97,32.94,32.97,13261.0,30.2341,30.2341,30.2066,30.2341,13261.0
2019-01-08 15:10:00,32.97,32.98,32.96,32.97,12628.0,30.2341,30.2432,30.2249,30.2341,12628.0
2019-01-08 15:15:00,32.98,32.98,32.97,32.98,10428.0,30.2432,30.2432,30.2341,30.2432,10428.0
2019-01-08 15:20:00,32.98,32.98,32.95,32.97,18192.0,30.2432,30.2432,30.2157,30.2341,18192.0
2019-01-08 15:25:00,32.96,32.97,32.95,32.97,10967.0,30.2249,30.2341,30.2157,30.2341,10967.0
2019-01-08 15:30:00,32.97,32.99,32.97,32.99,29986.0,30.2341,30.2524,30.2341,30.2524,29986.0
2019-01-08 15:35:00,32.98,32.99,32.98,32.99,8617.0,30.2432,30.2524,30.2432,30.2524,8617.0
2019-01-08 15:40:00,32.99,32.99,32.95,32.96,55510.0,30.2524,30.2524,30.2157,30.2249,55510.0
2019-01-08 15:45:00,32.96,32.98,32.96,32.97,75203.0,30.2249,30.2432,30.2249,30.2341,75203.0
2019-01-08 15:50:00,32.96,32.96,32.93,32.94,39713.0,30.2249,30.2249,30.1974,30.2066,39713.0
2019-01-08 15:55:00,32.94,32.94,32.9,32.91,141682.0,30.2066,30.2066,30.1699,30.1791,141682.0
2019-01-09 09:30:00,32.83,32.88,32.79,32.87,97846.0,30.1057,30.1515,30.069,30.1424,97846.0
2019-01-09 09:35:00,32.88,32.91,32.86,32.86,42532.0,30.1515,30.1791,30.1332,30.1332,42532.0
2019-01-09 09:40:00,32.87,32.91,32.85,32.89,50396.0,30.1424,30.1791,30.124,30.1607,50396.0
2019-01-09 09:45:00,32.9,32.92,32.87,32.91,49942.0,30.1699,30.1882,30.1424,30.1791,49942.0
2019-01-09 09:50:00,32.92,32.96,32.92,32.95,47981.0,30.1882,30.2249,30.1882,30.2157,47981.0
2019-01-09 09:55:00,32.95,32.95,32.91,32.92,20993.0,30.2157,30.2157,30.1791,30.1882,20993.0
2019-01-09 10:00:00,32.93,32.95,32.93,32.94,25467.0,30.1974,30.2157,30.1974,30.2066,25467.0
2019-01-09 10:05:00,32.95,32.96,32.92,32.95,57029.0,30.2157,30.2249,30.1882,30.2157,57029.0
2019-01-09 10:10:00,32.95,32.97,32.93,32.93,17510.0,30.2157,30.2341,30.1974,30.1974,17510.0
2019-01-09 10:15:00,32.93,32.97,32.92,32.97,28350.0,30.1974,30.2341,30.1882,30.2341,28350.0
2019-01-09 10:20:00,32.98,32.99,32.95,32.96,26225.0,30.2432,30.2524,30.2157,30.2249,26225.0
2019-01-09 10:25:00,32.97,32.97,32.95,32.95,24059.0,30.2341,30.2341,30.2157,30.2157,24059.0
2019-01-09 10:30:00,32.95,32.96,32.91,32.92,67148.0,30.2157,30.2249,30.1791,30.1882,67148.0
2019-01-09 10:35:00,32.93,32.97,32.93,32.96,22428.0,30.1974,30.2341,30.1974,30.2249,22428.0
2019-01-09 10:40:00,32.95,32.96,32.91,32.91,11465.0,30.2157,30.2249,30.1791,30.1791,11465.0
2019-01-09 10:45:00,32.91,32.91,32.88,32.9,50375.0,30.1791,30.1791,30.1515,30.1699,50375.0
2019-01-09 10:50:00,32.9,32.92,32.89,32.91,27154.0,30.1699,30.1882,30.1607,30.1791,27154.0
2019-01-09 10:55:00,32.91,32.93,32.9,32.93,34664.0,30.1791,30.1974,30.1699,30.1974,34664.0
2019-01-09 11:00:00,32.93,32.97,32.92,32.96,84283.0,30.1974,30.2341,30.1882,30.2249,84283.0
2019-01-09 11:05:00,32.97,32.98,32.91,32.93,48486.0,30.2341,30.2432,30.1791,30.1974,48486.0
2019-01-09 11:10:00,32.93,32.93,32.89,32.91,31112.0,30.1974,30.1974,30.1607,30.1791,31112.0
2019-01-09 11:15:00,32.91,32.91,32.87,32.89,18121.0,30.1791,30.1791,30.1424,30.1607,18121.0
2019-01-09 11:20:00,32.9,32.95,32.88,32.94,23687.0,30.1699,30.2157,30.1515,30.2066,23687.0
2019-01-09 11:25:00,32.93,32.94,32.93,32.94,3140.0,30.1974,30.2066,30.1974,30.2066,3140.0
2019-01-09 11:30:00,32.94,32.94,32.92,32.93,17684.0,30.2066,30.2066,30.1882,30.1974,17684.0
2019-01-09 11:35:00,32.93,32.95,32.92,32.93,11383.0,30.1974,30.2157,30.1882,30.1974,11383.0
2019-01-09 11:40:00,32.93,32.93,32.92,32.93,12475.0,30.1974,30.1974,30.1882,30.1974,12475.0
2019-01-09 11:45:00,32.93,32.96,32.93,32.96,51435.0,30.1974,30.2249,30.1974,30.2249,51435.0
2019-01-09 11:50:00,32.95,32.97,32.94,32.95,52130.0,30.2157,30.2341,30.2066,30.2157,52130.0
2019-01-09 11:55:00,32.95,32.95,32.9,32.9,91799.0,30.2157,30.2157,30.1699,30.1699,91799.0
2019-01-09 12:00:00,32.91,32.91,32.89,32.89,20758.0,30.1791,30.1791,30.1607,30.1607,20758.0
2019-01-09 12:05:00,32.89,32.9,32.86,32.87,23896.0,30.1607,30.1699,30.1332,30.1424,23896.0
2019-01-09 12:10:00,32.87,32.88,32.86,32.87,30297.0,30.1424,30.1515,30.1332,30.1424,30297.0
2019-01-09 12:15:00,32.87,32.88,32.83,32.86,146091.0,30.1424,30.1515,30.1057,30.1332,146091.0
2019-01-09 12:20:00,32.86,32.87,32.85,32.86,16214.0,30.1332,30.1424,30.124,30.1332,16214.0
2019-01-09 12:25:00,32.86,32.87,32.86,32.87,8100.0,30.1332,30.1424,30.1332,30.1424,8100.0
2019-01-09 12:30:00,32.87,32.89,32.86,32.89,18679.0,30.1424,30.1607,30.1332,30.1607,18679.0
2019-01-09 12:35:00,32.89,32.91,32.89,32.9,15963.0,30.1607,30.1791,30.1607,30.1699,15963.0
2019-01-09 12:40:00,32.9,32.91,32.89,32.91,22418.0,30.1699,30.1791,30.1607,30.1791,22418.0
2019-01-09 12:45:00,32.91,32.92,32.89,32.9,95373.0,30.1791,30.1882,30.1607,30.1699,95373.0
2019-01-09 12:50:00,32.9,32.91,32.89,32.9,17766.0,30.1699,30.1791,30.1607,30.1699,17766.0
2019-01-09 12:55:00,32.91,32.94,32.9,32.93,57375.0,30.1791,30.2066,30.1699,30.1974,57375.0
2019-01-09 13:00:00,32.93,32.93,32.91,32.93,20067.0,30.1974,30.1974,30.1791,30.1974,20067.0
2019-01-09 13:05:00,32.92,32.93,32.9,32.91,36374.0,30.1882,30.1974,30.1699,30.1791,36374.0
2019-01-09 13:10:00,32.91,32.92,32.9,32.91,26288.0,30.1791,30.1882,30.1699,30.1791,26288.0
2019-01-09 13:15:00,32.92,32.95,32.91,32.94,42860.0,30.1882,30.2157,30.1791,30.2066,42860.0
2019-01-09 13:20:00,32.94,32.96,32.94,32.95,25717.0,30.2066,30.2249,30.2066,30.2157,25717.0
2019-01-09 13:25:00,32.95,32.97,32.95,32.95,37885.0,30.2157,30.2341,30.2157,30.2157,37885.0
2019-01-09 13:30:00,32.96,32.96,32.93,32.94,26625.0,30.2249,30.2249,30.1974,30.2066,26625.0
2019-01-09 13:35:00,32.93,32.94,32.93,32.94,6211.0,30.1974,30.2066,30.1974,30.2066,6211.0
2019-01-09 13:40:00,32.94,32.96,32.93,32.95,27310.0,30.2066,30.2249,30.1974,30.2157,27310.0
2019-01-09 13:45:00,32.96,32.96,32.95,32.95,16500.0,30.2249,30.2249,30.2157,30.2157,16500.0
2019-01-09 13:50:00,32.95,32.96,32.93,32.94,29570.0,30.2157,30.2249,30.1974,30.2066,29570.0
2019-01-09 13:55:00,32.94,32.95,32.93,32.94,16899.0,30.2066,30.2157,30.1974,30.2066,16899.0
2019-01-09 14:00:00,32.95,33.0,32.95,32.99,132714.0,30.2157,30.2616,30.2157,30.2524,132714.0
2019-01-09 14:05:00,32.99,33.02,32.98,33.01,48711.0,30.2524,30.2799,30.2432,30.2708,48711.0
2019-01-09 14:10:00,33.02,33.02,32.99,32.99,39492.0,30.2799,30.2799,30.2524,30.2524,39492.0
2019-01-09 14:15:00,32.99,33.0,32.92,32.92,43494.0,30.2524,30.2616,30.1882,30.1882,43494.0
2019-01-09 14:20:00,32.93,32.93,32.91,32.92,12890.0,30.1974,30.1974,30.1791,30.1882,12890.0
2019-01-09 14:25:00,32.92,32.96,32.92,32.93,23188.0,30.1882,30.2249,30.1882,30.1974,23188.0
2019-01-09 14:30:00,32.93,32.96,32.91,32.95,23346.0,30.1974,30.2249,30.1791,30.2157,23346.0
2019-01-09 14:35:00,32.95,32.96,32.94,32.96,10147.0,30.2157,30.2249,30.2066,30.2249,10147.0
2019-01-09 14:40:00,32.96,32.97,32.95,32.97,8905.0,30.2249,30.2341,30.2157,30.2341,8905.0
2019-01-09 14:45:00,32.96,32.99,32.96,32.98,23623.0,30.2249,30.2524,30.2249,30.2432,23623.0
2019-01-09 14:50:00,32.97,32.98,32.95,32.96,39934.0,30.2341,30.2432,30.2157,30.2249,39934.0
2019-01-09 14:55:00,32.97,32.97,32.93,32.94,22020.0,30.2341,30.2341,30.1974,30.2066,22020.0
2019-01-09 15:00:00,32.94,32.95,32.92,32.93,19144.0,30.2066,30.2157,30.1882,30.1974,19144.0
2019-01-09 15:05:00,32.94,32.95,32.92,32.95,23258.0,30.2066,30.2157,30.1882,30.2157,23258.0
2019-01-09 15:10:00,32.94,32.96,32.91,32.91,20374.0,30.2066,30.2249,30.1791,30.1791,20374.0
2019-01-09 15:15:00,32.91,32.93,32.9,32.91,34174.0,30.1791,30.1974,30.1699,30.1791,34174.0
2019-01-09 15:20:00,32.91,32.93,32.91,32.91,14533.0,30.1791,30.1974,30.1791,30.1791,14533.0
2019-01-09 15:25:00,32.91,32.92,32.89,32.9,36549.0,30.1791,30.1882,30.1607,30.1699,36549.0
2019-01-09 15:30:00,32.89,32.9,32.88,32.9,20029.0,30.1607,30.1699,30.1515,30.1699,20029.0
2019-01-09 15:35:00,32.9,32.9,32.87,32.88,29550.0,30.1699,30.1699,30.1424,30.1515,29550.0
2019-01-09 15:40:00,32.89,32.9,32.87,32.9,39867.0,30.1607,30.1699,30.1424,30.1699,39867.0
2019-01-09 15:45:00,32.89,32.91,32.88,32.9,33653.0,30.1607,30.1791,30.1515,30.1699,33653.0
2019-01-09 15:50:00,32.9,32.91,32.89,32.91,89721.0,30.1699,30.1791,30.1607,30.1791,89721.0
2019-01-09 15:55:00,32.9,32.94,32.9,32.93,194343.0,30.1699,30.2066,30.1699,30.1974,194343.0
2019-01-10 09:30:00,32.73,32.73,32.64,32.69,160832.0,30.014,30.014,29.9315,29.9773,160832.0
2019-01-10 09:35:00,32.69,32.74,32.68,32.72,49657.0,29.9773,30.0232,29.9681,30.0048,49657.0
2019-01-10 09:40:00,32.72,32.72,32.68,32.68,181580.0,30.0048,30.0048,29.9681,29.9681,181580.0
2019-01-10 09:45:00,32.69,32.7,32.67,32.69,52646.0,29.9773,29.9865,29.959,29.9773,52646.0
2019-01-10 09:50:00,32.69,32.74,32.68,32.74,42264.0,29.9773,30.0232,29.9681,30.0232,42264.0
2019-01-10 09:55:00,32.74,32.74,32.7,32.71,23880.0,30.0232,30.0232,29.9865,29.9956,23880.0
2019-01-10 10:00:00,32.7,32.71,32.68,32.69,115688.0,29.9865,29.9956,29.9681,29.9773,115688.0
2019-01-10 10:05:00,32.69,32.72,32.68,32.72,42629.0,29.9773,30.0048,29.9681,30.0048,42629.0
2019-01-10 10:10:00,32.72,32.75,32.71,32.72,27451.0,30.0048,30.0323,29.9956,30.0048,27451.0
2019-01-10 10:15:00,32.71,32.71,32.68,32.7,37409.0,29.9956,29.9956,29.9681,29.9865,37409.0
2019-01-10 10:20:00,32.71,32.75,32.7,32.75,18642.0,29.9956,30.0323,29.9865,30.0323,18642.0
2019-01-10 10:25:00,32.75,32.77,32.73,32.77,31048.0,30.0323,30.0507,30.014,30.0507,31048.0
2019-01-10 10:30:00,32.77,32.77,32.75,32.75,26327.0,30.0507,30.0507,30.0323,30.0323,26327.0
2019-01-10 10:35:00,32.76,32.77,32.74,32.76,30161.0,30.0415,30.0507,30.0232,30.0415,30161.0
2019-01-10 10:40:00,32.76,32.78,32.73,32.78,91665.0,30.0415,30.0598,30.014,30.0598,91665.0
2019-01-10 10:45:00,32.78,32.78,32.74,32.75,18537.0,30.0598,30.0598,30.0232,30.0323,18537.0
2019-01-10 10:50:00,32.75,32.79,32.74,32.77,51941.0,30.0323,30.069,30.0232,30.0507,51941.0
2019-01-10 10:55:00,32.77,32.78,32.75,32.77,15086.0,30.0507,30.0598,30.0323,30.0507,15086.0
2019-01-10 11:00:00,32.77,32.78,32.75,32.76,26670.0,30.0507,30.0598,30.0323,30.0415,26670.0
2019-01-10 11:05:00,32.77,32.8,32.76,32.8,18206.0,30.0507,30.0782,30.0415,30.0782,18206.0
2019-01-10 11:10:00,32.8,32.8,32.78,32.8,47673.0,30.0782,30.0782,30.0598,30.0782,47673.0
2019-01-10 11:15:00,32.8,32.8,32.77,32.78,22200.0,30.0782,30.0782,30.0507,30.0598,22200.0
2019-01-10 11:20:00,32.77,32.79,32.77,32.77,7188.0,30.0507,30.069,30.0507,30.0507,7188.0
2019-01-10 11:25:00,32.76,32.78,32.76,32.77,10920.0,30.0415,30.0598,30.0415,30.0507,10920.0
2019-01-10 11:30:00,32.78,32.82,32.77,32.82,18820.0,30.0598,30.0965,30.0507,30.0965,18820.0
2019-01-10 11:35:00,32.82,32.84,32.82,32.82,11604.0,30.0965,30.1149,30.0965,30.0965,11604.0
2019-01-10 11:40:00,32.83,32.83,32.8,32.82,41530.0,30.1057,30.1057,30.0782,30.0965,41530.0
2019-01-10 11:45:00,32.81,32.83,32.8,32.83,10501.0,30.0874,30.1057,30.0782,30.1057,10501.0
2019-01-10 11:50:00,32.82,32.84,32.82,32.84,11834.0,30.0965,30.1149,30.0965,30.1149,11834.0
2019-01-10 11:55:00,32.84,32.86,32.83,32.85,17079.0,30.1149,30.1332,30.1057,30.124,17079.0
2019-01-10 12:00:00,32.84,32.87,32.82,32.82,41964.0,30.1149,30.1424,30.0965,30.0965,41964.0
2019-01-10 12:05:00,32.81,32.85,32.79,32.84,51550.0,30.0874,30.124,30.069,30.1149,51550.0
2019-01-10 12:10:00,32.83,32.86,32.82,32.86,23178.0,30.1057,30.1332,30.0965,30.1332,23178.0
2019-01-10 12:15:00,32.87,32.88,32.87,32.87,9100.0,30.1424,30.1515,30.1424,30.1424,9100.0
2019-01-10 12:20:00,32.87,32.87,32.85,32.86,50007.0,30.1424,30.1424,30.124,30.1332,50007.0
2019-01-10 12:25:00,32.85,32.87,32.84,32.86,73600.0,30.124,30.1424,30.1149,30.1332,73600.0
2019-01-10 12:30:00,32.86,32.88,32.86,32.88,5400.0,30.1332,30.1515,30.1332,30.1515,5400.0
2019-01-10 12:35:00,32.87,32.91,32.87,32.88,27914.0,30.1424,30.1791,30.1424,30.1515,27914.0
2019-01-10 12:40:00,32.88,32.88,32.86,32.87,12300.0,30.1515,30.1515,30.1332,30.1424,12300.0
2019-01-10 12:45:00,32.87,32.94,32.87,32.94,78005.0,30.1424,30.2066,30.1424,30.2066,78005.0
2019-01-10 12:50:00,32.94,32.97,32.92,32.94,54224.0,30.2066,30.2341,30.1882,30.2066,54224.0
2019-01-10 12:55:00,32.94,32.94,32.9,32.91,13904.0,30.2066,30.2066,30.1699,30.1791,13904.0
2019-01-10 13:00:00,32.91,32.92,32.88,32.9,15943.0,30.1791,30.1882,30.1515,30.1699,15943.0
2019-01-10 13:05:00,32.9,32.91,32.84,32.84,12856.0,30.1699,30.1791,30.1149,30.1149,12856.0
2019-01-10 13:10:00,32.84,32.85,32.83,32.83,11500.0,30.1149,30.124,30.1057,30.1057,11500.0
2019-01-10 13:15:00,32.82,32.83,32.79,32.81,24162.0,30.0965,30.1057,30.069,30.0874,24162.0
2019-01-10 13:20:00,32.81,32.82,32.79,32.8,16249.0,30.0874,30.0965,30.069,30.0782,16249.0
2019-01-10 13:25:00,32.79,32.83,32.79,32.81,16270.0,30.069,30.1057,30.069,30.0874,16270.0
2019-01-10 13:30:00,32.81,32.84,32.8,32.84,11053.0,30.0874,30.1149,30.0782,30.1149,11053.0
2019-01-10 13:35:00,32.83,32.85,32.82,32.83,12511.0,30.1057,30.124,30.0965,30.1057,12511.0
2019-01-10 13:40:00,32.83,32.85,32.81,32.84,79537.0,30.1057,30.124,30.0874,30.1149,79537.0
2019-01-10 13:45:00,32.84,32.87,32.84,32.86,45201.0,30.1149,30.1424,30.1149,30.1332,45201.0
2019-01-10 13:50:00,32.87,32.88,32.84,32.87,34633.0,30.1424,30.1515,30.1149,30.1424,34633.0
2019-01-10 13:55:00,32.87,32.89,32.86,32.88,19980.0,30.1424,30.1607,30.1332,30.1515,19980.0
2019-01-10 14:00:00,32.88,32.91,32.88,32.91,86472.0,30.1515,30.1791,30.1515,30.1791,86472.0
2019-01-10 14:05:00,32.91,32.93,32.9,32.91,22678.0,30.1791,30.1974,30.1699,30.1791,22678.0
2019-01-10 14:10:00,32.91,32.94,32.91,32.94,65416.0,30.1791,30.2066,30.1791,30.2066,65416.0
2019-01-10 14:15:00,32.94,32.94,32.92,32.94,31839.0,30.2066,30.2066,30.1882,30.2066,31839.0
2019-01-10 14:20:00,32.94,32.96,32.92,32.93,53813.0,30.2066,30.2249,30.1882,30.1974,53813.0
2019-01-10 14:25:00,32.93,32.93,32.9,32.91,12289.0,30.1974,30.1974,30.1699,30.1791,12289.0
2019-01-10 14:30:00,32.91,32.91,32.89,32.9,15600.0,30.1791,30.1791,30.1607,30.1699,15600.0
2019-01-10 14:35:00,32.89,32.9,32.87,32.88,15766.0,30.1607,30.1699,30.1424,30.1515,15766.0
2019-01-10 14:40:00,32.88,32.91,32.87,32.9,28002.0,30.1515,30.1791,30.1424,30.1699,28002.0
2019-01-10 14:45:00,32.9,32.91,32.88,32.88,10848.0,30.1699,30.1791,30.1515,30.1515,10848.0
2019-01-10 14:50:00,32.89,32.89,32.87,32.89,10628.0,30.1607,30.1607,30.1424,30.1607,10628.0
2019-01-10 14:55:00,32.88,32.92,32.88,32.92,21402.0,30.1515,30.1882,30.1515,30.1882,21402.0
2019-01-10 15:00:00,32.92,32.94,32.92,32.94,35535.0,30.1882,30.2066,30.1882,30.2066,35535.0
2019-01-10 15:05:00,32.94,32.94,32.92,32.93,48608.0,30.2066,30.2066,30.1882,30.1974,48608.0
2019-01-10 15:10:00,32.92,32.92,32.9,32.92,24172.0,30.1882,30.1882,30.1699,30.1882,24172.0
2019-01-10 15:15:00,32.92,32.93,32.91,32.92,11176.0,30.1882,30.1974,30.1791,30.1882,11176.0
2019-01-10 15:20:00,32.93,32.96,32.91,32.95,47518.0,30.1974,30.2249,30.1791,30.2157,47518.0
2019-01-10 15:25:00,32.94,32.95,32.93,32.94,42189.0,30.2066,30.2157,30.1974,30.2066,42189.0
2019-01-10 15:30:00,32.94,32.94,32.92,32.93,62485.0,30.2066,30.2066,30.1882,30.1974,62485.0
2019-01-10 15:35:00,32.93,32.93,32.91,32.92,23140.0,30.1974,30.1974,30.1791,30.1882,23140.0
2019-01-10 15:40:00,32.92,32.94,32.92,32.94,144922.0,30.1882,30.2066,30.1882,30.2066,144922.0
2019-01-10 15:45:00,32.94,32.96,32.93,32.95,40478.0,30.2066,30.2249,30.1974,30.2157,40478.0
2019-01-10 15:50:00,32.96,32.98,32.95,32.97,86976.0,30.2249,30.2432,30.2157,30.2341,86976.0
2019-01-10 15:55:00,32.98,32.98,32.94,32.96,160607.0,30.2432,30.2432,30.2066,30.2249,160607.0
2019-01-11 09:30:00,32.57,32.66,32.57,32.65,91550.0,29.8673,29.9498,29.8673,29.9406,91550.0
2019-01-11 09:35:00,32.65,32.65,32.61,32.62,120820.0,29.9406,29.9406,29.9039,29.9131,120820.0
2019-01-11 09:40:00,32.62,32.63,32.6,32.61,50673.0,29.9131,29.9223,29.8948,29.9039,50673.0
2019-01-11 09:45:00,32.61,32.62,32.6,32.61,35692.0,29.9039,29.9131,29.8948,29.9039,35692.0
2019-01-11 09:50:00,32.6,32.61,32.58,32.61,27871.0,29.8948,29.9039,29.8764,29.9039,27871.0
2019-01-11 09:55:00,32.61,32.67,32.59,32.67,125583.0,29.9039,29.959,29.8856,29.959,125583.0
2019-01-11 10:00:00,32.67,32.67,32.65,32.67,81074.0,29.959,29.959,29.9406,29.959,81074.0
2019-01-11 10:05:00,32.66,32.72,32.66,32.72,30136.0,29.9498,30.0048,29.9498,30.0048,30136.0
2019-01-11 10:10:00,32.72,32.72,32.68,32.68,16774.0,30.0048,30.0048,29.9681,29.9681,16774.0
2019-01-11 10:15:00,32.69,32.71,32.66,32.7,66127.0,29.9773,29.9956,29.9498,29.9865,66127.0
2019-01-11 10:20:00,32.71,32.71,32.69,32.71,23107.0,29.9956,29.9956,29.9773,29.9956,23107.0
2019-01-11 10:25:00,32.72,32.72,32.68,32.7,31409.0,30.0048,30.0048,29.9681,29.9865,31409.0
2019-01-11 10:30:00,32.7,32.72,32.69,32.72,21693.0,29.9865,30.0048,29.9773,30.0048,21693.0
2019-01-11 10:35:00,32.72,32.76,32.72,32.73,81887.0,30.0048,30.0415,30.0048,30.014,81887.0
2019-01-11 10:40:00,32.73,32.75,32.71,32.73,33713.0,30.014,30.0323,29.9956,30.014,33713.0
2019-01-11 10:45:00,32.73,32.74,32.71,32.73,85011.0,30.014,30.0232,29.9956,30.014,85011.0
2019-01-11 10:50:00,32.74,32.76,32.71,32.76,33350.0,30.0232,30.0415,29.9956,30.0415,33350.0
2019-01-11 10:55:00,32.76,32.81,32.76,32.8,182216.0,30.0415,30.0874,30.0415,30.0782,182216.0
2019-01-11 11:00:00,32.8,32.81,32.78,32.79,71332.0,30.0782,30.0874,30.0598,30.069,71332.0
2019-01-11 11:05:00,32.79,32.81,32.78,32.8,36741.0,30.069,30.0874,30.0598,30.0782,36741.0
2019-01-11 11:10:00,32.8,32.8,32.75,32.77,39362.0,30.0782,30.0782,30.0323,30.0507,39362.0
2019-01-11 11:15:00,32.76,32.8,32.76,32.8,28971.0,30.0415,30.0782,30.0415,30.0782,28971.0
2019-01-11 11:20:00,32.79,32.79,32.76,32.79,26478.0,30.069,30.069,30.0415,30.069,26478.0
2019-01-11 11:25:00,32.79,32.79,32.77,32.77,14945.0,30.069,30.069,30.0507,30.0507,14945.0
2019-01-11 11:30:00,32.78,32.8,32.76,32.8,26513.0,30.0598,30.0782,30.0415,30.0782,26513.0
2019-01-11 11:35:00,32.8,32.8,32.77,32.79,21887.0,30.0782,30.0782,30.0507,30.069,21887.0
2019-01-11 11:40:00,32.79,32.8,32.78,32.8,14907.0,30.069,30.0782,30.0598,30.0782,14907.0
2019-01-11 11:45:00,32.8,32.81,32.79,32.8,9203.0,30.0782,30.0874,30.069,30.0782,9203.0
2019-01-11 11:50:00,32.8,32.81,32.77,32.77,38768.0,30.0782,30.0874,30.0507,30.0507,38768.0
2019-01-11 11:55:00,32.77,32.79,32.77,32.77,17376.0,30.0507,30.069,30.0507,30.0507,17376.0
2019-01-11 12:00:00,32.78,32.8,32.77,32.8,37225.0,30.0598,30.0782,30.0507,30.0782,37225.0
2019-01-11 12:05:00,32.8,32.81,32.78,32.79,13128.0,30.0782,30.0874,30.0598,30.069,13128.0
2019-01-11 12:10:00,32.78,32.78,32.76,32.78,13897.0,30.0598,30.0598,30.0415,30.0598,13897.0
2019-01-11 12:15:00,32.78,32.8,32.78,32.79,13304.0,30.0598,30.0782,30.0598,30.069,13304.0
2019-01-11 12:20:00,32.79,32.79,32.76,32.78,18438.0,30.069,30.069,30.0415,30.0598,18438.0
2019-01-11 12:25:00,32.78,32.79,32.77,32.78,8261.0,30.0598,30.069,30.0507,30.0598,8261.0
2019-01-11 12:30:00,32.78,32.81,32.77,32.8,14000.0,30.0598,30.0874,30.0507,30.0782,14000.0
2019-01-11 12:35:00,32.8,32.81,32.79,32.8,5956.0,30.0782,30.0874,30.069,30.0782,5956.0
2019-01-11 12:40:00,32.8,32.81,32.79,32.8,6000.0,30.0782,30.0874,30.069,30.0782,6000.0
2019-01-11 12:45:00,32.8,32.81,32.77,32.78,13583.0,30.0782,30.0874,30.0507,30.0598,13583.0
2019-01-11 12:50:00,32.79,32.79,32.77,32.77,11730.0,30.069,30.069,30.0507,30.0507,11730.0
2019-01-11 12:55:00,32.77,32.78,32.76,32.77,6860.0,30.0507,30.0598,30.0415,30.0507,6860.0
2019-01-11 13:00:00,32.77,32.78,32.76,32.77,5450.0,30.0507,30.0598,30.0415,30.0507,5450.0
2019-01-11 13:05:00,32.77,32.79,32.76,32.77,41357.0,30.0507,30.069,30.0415,30.0507,41357.0
2019-01-11 13:10:00,32.77,32.78,32.75,32.76,29534.0,30.0507,30.0598,30.0323,30.0415,29534.0
2019-01-11 13:15:00,32.76,32.77,32.75,32.76,7938.0,30.0415,30.0507,30.0323,30.0415,7938.0
2019-01-11 13:20:00,32.76,32.76,32.74,32.75,5550.0,30.0415,30.0415,30.0232,30.0323,5550.0
2019-01-11 13:25:00,32.74,32.75,32.73,32.75,16770.0,30.0232,30.0323,30.014,30.0323,16770.0
2019-01-11 13:30:00,32.75,32.77,32.74,32.76,34150.0,30.0323,30.0507,30.0232,30.0415,34150.0
2019-01-11 13:35:00,32.77,32.77,32.75,32.76,18149.0,30.0507,30.0507,30.0323,30.0415,18149.0
2019-01-11 13:40:00,32.77,32.78,32.76,32.77,9039.0,30.0507,30.0598,30.0415,30.0507,9039.0
2019-01-11 13:45:00,32.78,32.78,32.76,32.76,11724.0,30.0598,30.0598,30.0415,30.0415,11724.0
2019-01-11 13:50:00,32.77,32.78,32.76,32.77,14966.0,30.0507,30.0598,30.0415,30.0507,14966.0
2019-01-11 13:55:00,32.77,32.8,32.76,32.78,126605.0,30.0507,30.0782,30.0415,30.0598,126605.0
2019-01-11 14:00:00,32.78,32.8,32.76,32.8,52988.0,30.0598,30.0782,30.0415,30.0782,52988.0
2019-01-11 14:05:00,32.8,32.81,32.79,32.81,33968.0,30.0782,30.0874,30.069,30.0874,33968.0
2019-01-11 14:10:00,32.81,32.82,32.8,32.8,13596.0,30.0874,30.0965,30.0782,30.0782,13596.0
2019-01-11 14:15:00,32.8,32.81,32.79,32.79,7875.0,30.0782,30.0874,30.069,30.069,7875.0
2019-01-11 14:20:00,32.79,32.79,32.77,32.77,11486.0,30.069,30.069,30.0507,30.0507,11486.0
2019-01-11 14:25:00,32.77,32.78,32.76,32.78,25882.0,30.0507,30.0598,30.0415,30.0598,25882.0
2019-01-11 14:30:00,32.77,32.78,32.76,32.77,11734.0,30.0507,30.0598,30.0415,30.0507,11734.0
2019-01-11 14:35:00,32.77,32.78,32.76,32.77,6683.0,30.0507,30.0598,30.0415,30.0507,6683.0
2019-01-11 14:40:00,32.77,32.77,32.76,32.77,21279.0,30.0507,30.0507,30.0415,30.0507,21279.0
2019-01-11 14:45:00,32.76,32.77,32.74,32.76,71964.0,30.0415,30.0507,30.0232,30.0415,71964.0
2019-01-11 14:50:00,32.77,32.77,32.74,32.75,88679.0,30.0507,30.0507,30.0232,30.0323,88679.0
2019-01-11 14:55:00,32.74,32.75,32.72,32.73,14853.0,30.0232,30.0323,30.0048,30.014,14853.0
2019-01-11 15:00:00,32.73,32.74,32.72,32.74,6126.0,30.014,30.0232,30.0048,30.0232,6126.0
2019-01-11 15:05:00,32.74,32.75,32.73,32.75,7390.0,30.0232,30.0323,30.014,30.0323,7390.0
2019-01-11 15:10:00,32.75,32.75,32.74,32.75,1901.0,30.0323,30.0323,30.0232,30.0323,1901.0
2019-01-11 15:15:00,32.74,32.74,32.71,32.72,55844.0,30.0232,30.0232,29.9956,30.0048,55844.0
2019-01-11 15:20:00,32.72,32.73,32.71,32.72,13344.0,30.0048,30.014,29.9956,30.0048,13344.0
2019-01-11 15:25:00,32.73,32.73,32.7,32.7,12903.0,30.014,30.014,29.9865,29.9865,12903.0
2019-01-11 15:30:00,32.71,32.72,32.7,32.7,34498.0,29.9956,30.0048,29.9865,29.9865,34498.0
2019-01-11 15:35:00,32.7,32.74,32.7,32.73,45372.0,29.9865,30.0232,29.9865,30.014,45372.0
2019-01-11 15:40:00,32.73,32.74,32.72,32.73,47287.0,30.014,30.0232,30.0048,30.014,47287.0
2019-01-11 15:45:00,32.73,32.76,32.72,32.75,38453.0,30.014,30.0415,30.0048,30.0323,38453.0
2019-01-11 15:50:00,32.75,32.76,32.74,32.75,16395.0,30.0323,30.0415,30.0232,30.0323,16395.0
2019-01-11 15:55:00,32.74,32.76,32.73,32.75,150329.0,30.0232,30.0415,30.014,30.0323,150329.0
2019-01-14 09:30:00,32.34,32.34,32.22,32.24,123836.0,29.6564,29.6564,29.5463,29.5647,123836.0
2019-01-14 09:35:00,32.24,32.33,32.23,32.3,106778.0,29.5647,29.6472,29.5555,29.6197,106778.0
2019-01-14 09:40:00,32.31,32.33,32.3,32.33,55492.0,29.6288,29.6472,29.6197,29.6472,55492.0
2019-01-14 09:45:00,32.33,32.34,32.31,32.33,37075.0,29.6472,29.6564,29.6288,29.6472,37075.0
2019-01-14 09:50:00,32.33,32.38,32.32,32.38,37600.0,29.6472,29.693,29.638,29.693,37600.0
2019-01-14 09:55:00,32.37,32.38,32.35,32.36,70124.0,29.6839,29.693,29.6655,29.6747,70124.0
2019-01-14 10:00:00,32.35,32.36,32.32,32.36,52771.0,29.6655,29.6747,29.638,29.6747,52771.0
2019-01-14 10:05:00,32.36,32.38,32.34,32.38,26008.0,29.6747,29.693,29.6564,29.693,26008.0
2019-01-14 10:10:00,32.38,32.41,32.38,32.4,115889.0,29.693,29.7205,29.693,29.7114,115889.0
2019-01-14 10:15:00,32.41,32.44,32.39,32.42,618145.0,29.7205,29.7481,29.7022,29.7297,618145.0
2019-01-14 10:20:00,32.43,32.44,32.41,32.44,20237.0,29.7389,29.7481,29.7205,29.7481,20237.0
2019-01-14 10:25:00,32.44,32.44,32.4,32.41,22167.0,29.7481,29.7481,29.7114,29.7205,22167.0
2019-01-14 10:30:00,32.41,32.44,32.41,32.44,14638.0,29.7205,29.7481,29.7205,29.7481,14638.0
2019-01-14 10:35:00,32.44,32.46,32.43,32.46,26451.0,29.7481,29.7664,29.7389,29.7664,26451.0
2019-01-14 10:40:00,32.45,32.47,32.45,32.45,28566.0,29.7572,29.7756,29.7572,29.7572,28566.0
2019-01-14 10:45:00,32.45,32.47,32.41,32.43,33750.0,29.7572,29.7756,29.7205,29.7389,33750.0
2019-01-14 10:50:00,32.44,32.44,32.42,32.44,10012.0,29.7481,29.7481,29.7297,29.7481,10012.0
2019-01-14 10:55:00,32.44,32.48,32.43,32.45,21251.0,29.7481,29.7847,29.7389,29.7572,21251.0
2019-01-14 11:00:00,32.45,32.45,32.42,32.44,60409.0,29.7572,29.7572,29.7297,29.7481,60409.0
2019-01-14 11:05:00,32.44,32.44,32.39,32.4,33888.0,29.7481,29.7481,29.7022,29.7114,33888.0
2019-01-14 11:10:00,32.4,32.42,32.39,32.41,25599.0,29.7114,29.7297,29.7022,29.7205,25599.0
2019-01-14 11:15:00,32.4,32.41,32.37,32.37,35211.0,29.7114,29.7205,29.6839,29.6839,35211.0
2019-01-14 11:20:00,32.37,32.4,32.36,32.4,45786.0,29.6839,29.7114,29.6747,29.7114,45786.0
2019-01-14 11:25:00,32.39,32.41,32.38,32.39,28454.0,29.7022,29.7205,29.693,29.7022,28454.0
2019-01-14 11:30:00,32.38,32.44,32.38,32.44,36156.0,29.693,29.7481,29.693,29.7481,36156.0
2019-01-14 11:35:00,32.44,32.47,32.43,32.45,9100.0,29.7481,29.7756,29.7389,29.7572,9100.0
2019-01-14 11:40:00,32.46,32.47,32.45,32.46,10294.0,29.7664,29.7756,29.7572,29.7664,10294.0
2019-01-14 11:45:00,32.47,32.47,32.45,32.45,19648.0,29.7756,29.7756,29.7572,29.7572,19648.0
2019-01-14 11:50:00,32.45,32.46,32.42,32.44,36761.0,29.7572,29.7664,29.7297,29.7481,36761.0
2019-01-14 11:55:00,32.44,32.46,32.43,32.45,26964.0,29.7481,29.7664,29.7389,29.7572,26964.0
2019-01-14 12:00:00,32.45,32.45,32.43,32.44,8700.0,29.7572,29.7572,29.7389,29.7481,8700.0
2019-01-14 12:05:00,32.43,32.45,32.42,32.45,15554.0,29.7389,29.7572,29.7297,29.7572,15554.0
2019-01-14 12:10:00,32.45,32.46,32.44,32.46,13425.0,29.7572,29.7664,29.7481,29.7664,13425.0
2019-01-14 12:15:00,32.46,32.49,32.46,32.48,31254.0,29.7664,29.7939,29.7664,29.7847,31254.0
2019-01-14 12:20:00,32.48,32.48,32.46,32.48,25165.0,29.7847,29.7847,29.7664,29.7847,25165.0
2019-01-14 12:25:00,32.47,32.47,32.46,32.47,14857.0,29.7756,29.7756,29.7664,29.7756,14857.0
2019-01-14 12:30:00,32.47,32.47,32.45,32.45,4340.0,29.7756,29.7756,29.7572,29.7572,4340.0
2019-01-14 12:35:00,32.45,32.46,32.45,32.46,16359.0,29.7572,29.7664,29.7572,29.7664,16359.0
2019-01-14 12:40:00,32.45,32.46,32.45,32.45,2800.0,29.7572,29.7664,29.7572,29.7572,2800.0
2019-01-14 12:45:00,32.45,32.46,32.45,32.45,4580.0,29.7572,29.7664,29.7572,29.7572,4580.0
2019-01-14 12:50:00,32.45,32.46,32.45,32.45,4300.0,29.7572,29.7664,29.7572,29.7572,4300.0
2019-01-14 12:55:00,32.45,32.46,32.45,32.45,1100.0,29.7572,29.7664,29.7572,29.7572,1100.0
2019-01-14 13:00:00,32.45,32.46,32.44,32.45,11798.0,29.7572,29.7664,29.7481,29.7572,11798.0
2019-01-14 13:05:00,32.45,32.46,32.43,32.43,2751.0,29.7572,29.7664,29.7389,29.7389,2751.0
2019-01-14 13:10:00,32.44,32.46,32.43,32.44,41501.0,29.7481,29.7664,29.7389,29.7481,41501.0
2019-01-14 13:15:00,32.44,32.45,32.43,32.45,8302.0,29.7481,29.7572,29.7389,29.7572,8302.0
2019-01-14 13:20:00,32.45,32.45,32.44,32.45,4200.0,29.7572,29.7572,29.7481,29.7572,4200.0
2019-01-14 13:25:00,32.44,32.45,32.43,32.44,8249.0,29.7481,29.7572,29.7389,29.7481,8249.0
2019-01-14 13:30:00,32.44,32.45,32.43,32.44,18044.0,29.7481,29.7572,29.7389,29.7481,18044.0
2019-01-14 13:35:00,32.44,32.45,32.43,32.45,7390.0,29.7481,29.7572,29.7389,29.7572,7390.0
2019-01-14 13:40:00,32.45,32.47,32.44,32.46,10501.0,29.7572,29.7756,29.7481,29.7664,10501.0
2019-01-14 13:45:00,32.46,32.47,32.44,32.45,8303.0,29.7664,29.7756,29.7481,29.7572,8303.0
2019-01-14 13:50:00,32.45,32.45,32.43,32.44,8500.0,29.7572,29.7572,29.7389,29.7481,8500.0
2019-01-14 13:55:00,32.44,32.44,32.42,32.43,5130.0,29.7481,29.7481,29.7297,29.7389,5130.0
2019-01-14 14:00:00,32.42,32.43,32.41,32.42,9715.0,29.7297,29.7389,29.7205,29.7297,9715.0
2019-01-14 14:05:00,32.42,32.44,32.41,32.42,20459.0,29.7297,29.7481,29.7205,29.7297,20459.0
2019-01-14 14:10:00,32.41,32.42,32.4,32.41,27549.0,29.7205,29.7297,29.7114,29.7205,27549.0
2019-01-14 14:15:00,32.41,32.42,32.4,32.41,13100.0,29.7205,29.7297,29.7114,29.7205,13100.0
2019-01-14 14:20:00,32.41,32.43,32.4,32.41,77649.0,29.7205,29.7389,29.7114,29.7205,77649.0
2019-01-14 14:25:00,32.41,32.42,32.4,32.41,22065.0,29.7205,29.7297,29.7114,29.7205,22065.0
2019-01-14 14:30:00,32.42,32.44,32.41,32.43,6996.0,29.7297,29.7481,29.7205,29.7389,6996.0
2019-01-14 14:35:00,32.43,32.43,32.4,32.41,9115.0,29.7389,29.7389,29.7114,29.7205,9115.0
2019-01-14 14:40:00,32.4,32.42,32.4,32.41,8709.0,29.7114,29.7297,29.7114,29.7205,8709.0
2019-01-14 14:45:00,32.41,32.42,32.41,32.41,2896.0,29.7205,29.7297,29.7205,29.7205,2896.0
2019-01-14 14:50:00,32.42,32.43,32.41,32.43,5654.0,29.7297,29.7389,29.7205,29.7389,5654.0
2019-01-14 14:55:00,32.43,32.43,32.42,32.43,5661.0,29.7389,29.7389,29.7297,29.7389,5661.0
2019-01-14 15:00:00,32.43,32.43,32.42,32.42,36945.0,29.7389,29.7389,29.7297,29.7297,36945.0
2019-01-14 15:05:00,32.42,32.43,32.42,32.43,12320.0,29.7297,29.7389,29.7297,29.7389,12320.0
2019-01-14 15:10:00,32.43,32.43,32.41,32.42,10418.0,29.7389,29.7389,29.7205,29.7297,10418.0
2019-01-14 15:15:00,32.43,32.43,32.41,32.41,6954.0,29.7389,29.7389,29.7205,29.7205,6954.0
2019-01-14 15:20:00,32.42,32.44,32.41,32.44,20190.0,29.7297,29.7481,29.7205,29.7481,20190.0
2019-01-14 15:25:00,32.44,32.46,32.43,32.44,11475.0,29.7481,29.7664,29.7389,29.7481,11475.0
2019-01-14 15:30:00,32.43,32.44,32.36,32.37,1450117.0,29.7389,29.7481,29.6747,29.6839,1450117.0
2019-01-14 15:35:00,32.37,32.38,32.36,32.37,61326.0,29.6839,29.693,29.6747,29.6839,61326.0
2019-01-14 15:40:00,32.37,32.37,32.34,32.34,97619.0,29.6839,29.6839,29.6564,29.6564,97619.0
2019-01-14 15:45:00,32.34,32.35,32.32,32.33,68861.0,29.6564,29.6655,29.638,29.6472,68861.0
2019-01-14 15:50:00,32.33,32.33,32.29,32.3,196351.0,29.6472,29.6472,29.6105,29.6197,196351.0
2019-01-14 15:55:00,32.3,32.32,32.28,32.3,711276.0,29.6197,29.638,29.6013,29.6197,711276.0
2019-01-15 09:30:00,32.71,32.71,32.62,32.64,247940.0,29.9956,29.9956,29.9131,29.9315,247940.0
2019-01-15 09:35:00,32.65,32.7,32.64,32.69,284713.0,29.9406,29.9865,29.9315,29.9773,284713.0
2019-01-15 09:40:00,32.7,32.71,32.69,32.69,84980.0,29.9865,29.9956,29.9773,29.9773,84980.0
2019-01-15 09:45:00,32.7,32.71,32.68,32.69,91165.0,29.9865,29.9956,29.9681,29.9773,91165.0
2019-01-15 09:50:00,32.69,32.71,32.67,32.68,98232.0,29.9773,29.9956,29.959,29.9681,98232.0
2019-01-15 09:55:00,32.68,32.68,32.66,32.66,65852.0,29.9681,29.9681,29.9498,29.9498,65852.0
2019-01-15 10:00:00,32.66,32.73,32.66,32.73,130919.0,29.9498,30.014,29.9498,30.014,130919.0
2019-01-15 10:05:00,32.73,32.73,32.68,32.68,38340.0,30.014,30.014,29.9681,29.9681,38340.0
2019-01-15 10:10:00,32.69,32.69,32.61,32.62,80555.0,29.9773,29.9773,29.9039,29.9131,80555.0
2019-01-15 10:15:00,32.62,32.66,32.59,32.66,91565.0,29.9131,29.9498,29.8856,29.9498,91565.0
2019-01-15 10:20:00,32.66,32.66,32.6,32.65,56070.0,29.9498,29.9498,29.8948,29.9406,56070.0
2019-01-15 10:25:00,32.64,32.65,32.63,32.64,32420.0,29.9315,29.9406,29.9223,29.9315,32420.0
2019-01-15 10:30:00,32.65,32.66,32.62,32.65,41868.0,29.9406,29.9498,29.9131,29.9406,41868.0
2019-01-15 10:35:00,32.65,32.66,32.64,32.64,14093.0,29.9406,29.9498,29.9315,29.9315,14093.0
2019-01-15 10:40:00,32.65,32.7,32.65,32.69,61344.0,29.9406,29.9865,29.9406,29.9773,61344.0
2019-01-15 10:45:00,32.69,32.73,32.68,32.72,78517.0,29.9773,30.014,29.9681,30.0048,78517.0
2019-01-15 10:50:00,32.72,32.75,32.72,32.75,74979.0,30.0048,30.0323,30.0048,30.0323,74979.0
2019-01-15 10:55:00,32.75,32.79,32.73,32.78,128948.0,30.0323,30.069,30.014,30.0598,128948.0
2019-01-15 11:00:00,32.78,32.79,32.76,32.77,41768.0,30.0598,30.069,30.0415,30.0507,41768.0
2019-01-15 11:05:00,32.77,32.78,32.74,32.77,35165.0,30.0507,30.0598,30.0232,30.0507,35165.0
2019-01-15 11:10:00,32.76,32.77,32.71,32.73,58780.0,30.0415,30.0507,29.9956,30.014,58780.0
2019-01-15 11:15:00,32.72,32.74,32.72,32.74,25123.0,30.0048,30.0232,30.0048,30.0232,25123.0
2019-01-15 11:20:00,32.74,32.75,32.7,32.7,36349.0,30.0232,30.0323,29.9865,29.9865,36349.0
2019-01-15 11:25:00,32.7,32.7,32.68,32.68,42355.0,29.9865,29.9865,29.9681,29.9681,42355.0
2019-01-15 11:30:00,32.69,32.69,32.65,32.66,38181.0,29.9773,29.9773,29.9406,29.9498,38181.0
2019-01-15 11:35:00,32.66,32.67,32.65,32.66,40084.0,29.9498,29.959,29.9406,29.9498,40084.0
2019-01-15 11:40:00,32.66,32.67,32.66,32.66,37653.0,29.9498,29.959,29.9498,29.9498,37653.0
2019-01-15 11:45:00,32.66,32.67,32.65,32.66,36054.0,29.9498,29.959,29.9406,29.9498,36054.0
2019-01-15 11:50:00,32.66,32.69,32.66,32.69,118362.0,29.9498,29.9773,29.9498,29.9773,118362.0
2019-01-15 11:55:00,32.69,32.73,32.68,32.72,53017.0,29.9773,30.014,29.9681,30.0048,53017.0
2019-01-15 12:00:00,32.72,32.74,32.71,32.73,26017.0,30.0048,30.0232,29.9956,30.014,26017.0
2019-01-15 12:05:00,32.73,32.75,32.72,32.72,20736.0,30.014,30.0323,30.0048,30.0048,20736.0
2019-01-15 12:10:00,32.73,32.73,32.72,32.73,20416.0,30.014,30.014,30.0048,30.014,20416.0
2019-01-15 12:15:00,32.73,32.73,32.7,32.7,21476.0,30.014,30.014,29.9865,29.9865,21476.0
2019-01-15 12:20:00,32.7,32.71,32.7,32.7,11859.0,29.9865,29.9956,29.9865,29.9865,11859.0
2019-01-15 12:25:00,32.7,32.71,32.69,32.7,13500.0,29.9865,29.9956,29.9773,29.9865,13500.0
2019-01-15 12:30:00,32.7,32.7,32.68,32.69,20858.0,29.9865,29.9865,29.9681,29.9773,20858.0
2019-01-15 12:35:00,32.68,32.69,32.68,32.68,16548.0,29.9681,29.9773,29.9681,29.9681,16548.0
2019-01-15 12:40:00,32.69,32.69,32.64,32.65,33189.0,29.9773,29.9773,29.9315,29.9406,33189.0
2019-01-15 12:45:00,32.64,32.65,32.63,32.64,57265.0,29.9315,29.9406,29.9223,29.9315,57265.0
2019-01-15 12:50:00,32.63,32.63,32.61,32.61,25278.0,29.9223,29.9223,29.9039,29.9039,25278.0
2019-01-15 12:55:00,32.62,32.62,32.61,32.62,15531.0,29.9131,29.9131,29.9039,29.9131,15531.0
2019-01-15 13:00:00,32.62,32.62,32.61,32.62,20485.0,29.9131,29.9131,29.9039,29.9131,20485.0
2019-01-15 13:05:00,32.62,32.62,32.61,32.62,15286.0,29.9131,29.9131,29.9039,29.9131,15286.0
2019-01-15 13:10:00,32.62,32.63,32.61,32.61,137795.0,29.9131,29.9223,29.9039,29.9039,137795.0
2019-01-15 13:15:00,32.61,32.63,32.61,32.63,26392.0,29.9039,29.9223,29.9039,29.9223,26392.0
2019-01-15 13:20:00,32.63,32.63,32.59,32.62,67552.0,29.9223,29.9223,29.8856,29.9131,67552.0
2019-01-15 13:25:00,32.62,32.62,32.61,32.62,14100.0,29.9131,29.9131,29.9039,29.9131,14100.0
2019-01-15 13:30:00,32.62,32.63,32.61,32.63,15661.0,29.9131,29.9223,29.9039,29.9223,15661.0
2019-01-15 13:35:00,32.63,32.63,32.59,32.61,247131.0,29.9223,29.9223,29.8856,29.9039,247131.0
2019-01-15 13:40:00,32.6,32.61,32.6,32.6,16200.0,29.8948,29.9039,29.8948,29.8948,16200.0
2019-01-15 13:45:00,32.61,32.61,32.6,32.61,11040.0,29.9039,29.9039,29.8948,29.9039,11040.0
2019-01-15 13:50:00,32.61,32.64,32.6,32.64,33636.0,29.9039,29.9315,29.8948,29.9315,33636.0
2019-01-15 13:55:00,32.64,32.64,32.62,32.64,36857.0,29.9315,29.9315,29.9131,29.9315,36857.0
2019-01-15 14:00:00,32.64,32.65,32.62,32.63,45336.0,29.9315,29.9406,29.9131,29.9223,45336.0
2019-01-15 14:05:00,32.63,32.64,32.61,32.63,27514.0,29.9223,29.9315,29.9039,29.9223,27514.0
2019-01-15 14:10:00,32.63,32.64,32.61,32.62,52633.0,29.9223,29.9315,29.9039,29.9131,52633.0
2019-01-15 14:15:00,32.62,32.63,32.59,32.62,49455.0,29.9131,29.9223,29.8856,29.9131,49455.0
2019-01-15 14:20:00,32.61,32.63,32.6,32.63,23738.0,29.9039,29.9223,29.8948,29.9223,23738.0
2019-01-15 14:25:00,32.62,32.63,32.57,32.59,50468.0,29.9131,29.9223,29.8673,29.8856,50468.0
2019-01-15 14:30:00,32.58,32.6,32.56,32.59,79740.0,29.8764,29.8948,29.8581,29.8856,79740.0
2019-01-15 14:35:00,32.59,32.6,32.55,32.57,88982.0,29.8856,29.8948,29.8489,29.8673,88982.0
2019-01-15 14:40:00,32.57,32.58,32.55,32.56,159743.0,29.8673,29.8764,29.8489,29.8581,159743.0
2019-01-15 14:45:00,32.55,32.57,32.55,32.55,30119.0,29.8489,29.8673,29.8489,29.8489,30119.0
2019-01-15 14:50:00,32.55,32.58,32.55,32.57,37388.0,29.8489,29.8764,29.8489,29.8673,37388.0
2019-01-15 14:55:00,32.57,32.58,32.55,32.58,62061.0,29.8673,29.8764,29.8489,29.8764,62061.0
2019-01-15 15:00:00,32.58,32.59,32.57,32.59,23855.0,29.8764,29.8856,29.8673,29.8856,23855.0
2019-01-15 15:05:00,32.59,32.6,32.57,32.59,69279.0,29.8856,29.8948,29.8673,29.8856,69279.0
2019-01-15 15:10:00,32.6,32.6,32.58,32.59,84645.0,29.8948,29.8948,29.8764,29.8856,84645.0
2019-01-15 15:15:00,32.59,32.6,32.57,32.58,35198.0,29.8856,29.8948,29.8673,29.8764,35198.0
2019-01-15 15:20:00,32.57,32.58,32.55,32.55,59844.0,29.8673,29.8764,29.8489,29.8489,59844.0
2019-01-15 15:25:00,32.55,32.57,32.55,32.56,59286.0,29.8489,29.8673,29.8489,29.8581,59286.0
2019-01-15 15:30:00,32.55,32.56,32.55,32.56,61734.0,29.8489,29.8581,29.8489,29.8581,61734.0
2019-01-15 15:35:00,32.55,32.56,32.55,32.55,47409.0,29.8489,29.8581,29.8489,29.8489,47409.0
2019-01-15 15:40:00,32.55,32.59,32.55,32.58,57564.0,29.8489,29.8856,29.8489,29.8764,57564.0
2019-01-15 15:45:00,32.58,32.6,32.57,32.58,71279.0,29.8764,29.8948,29.8673,29.8764,71279.0
2019-01-15 15:50:00,32.58,32.58,32.55,32.55,102557.0,29.8764,29.8764,29.8489,29.8489,102557.0
2019-01-15 15:55:00,32.56,32.6,32.55,32.58,268601.0,29.8581,29.8948,29.8489,29.8764,268601.0
2019-01-16 09:30:00,32.63,32.77,32.63,32.77,122995.0,29.9223,30.0507,29.9223,30.0507,122995.0
2019-01-16 09:35:00,32.77,32.8,32.76,32.79,48225.0,30.0507,30.0782,30.0415,30.069,48225.0
2019-01-16 09:40:00,32.79,32.83,32.78,32.81,89335.0,30.069,30.1057,30.0598,30.0874,89335.0
2019-01-16 09:45:00,32.82,32.86,32.81,32.84,85278.0,30.0965,30.1332,30.0874,30.1149,85278.0
2019-01-16 09:50:00,32.85,32.85,32.81,32.84,51220.0,30.124,30.124,30.0874,30.1149,51220.0
2019-01-16 09:55:00,32.84,32.85,32.83,32.84,14445.0,30.1149,30.124,30.1057,30.1149,14445.0
2019-01-16 10:00:00,32.84,32.86,32.84,32.86,45707.0,30.1149,30.1332,30.1149,30.1332,45707.0
2019-01-16 10:05:00,32.86,32.86,32.85,32.85,14244.0,30.1332,30.1332,30.124,30.124,14244.0
2019-01-16 10:10:00,32.85,32.86,32.84,32.85,24058.0,30.124,30.1332,30.1149,30.124,24058.0
2019-01-16 10:15:00,32.85,32.85,32.82,32.83,103687.0,30.124,30.124,30.0965,30.1057,103687.0
2019-01-16 10:20:00,32.83,32.83,32.8,32.82,27209.0,30.1057,30.1057,30.0782,30.0965,27209.0
2019-01-16 10:25:00,32.82,32.82,32.8,32.82,35611.0,30.0965,30.0965,30.0782,30.0965,35611.0
2019-01-16 10:30:00,32.82,32.83,32.8,32.8,39839.0,30.0965,30.1057,30.0782,30.0782,39839.0
2019-01-16 10:35:00,32.8,32.82,32.8,32.81,14360.0,30.0782,30.0965,30.0782,30.0874,14360.0
2019-01-16 10:40:00,32.81,32.82,32.79,32.81,48575.0,30.0874,30.0965,30.069,30.0874,48575.0
2019-01-16 10:45:00,32.8,32.85,32.8,32.84,43045.0,30.0782,30.124,30.0782,30.1149,43045.0
2019-01-16 10:50:00,32.84,32.86,32.84,32.86,8522.0,30.1149,30.1332,30.1149,30.1332,8522.0
2019-01-16 10:55:00,32.86,32.88,32.86,32.88,41475.0,30.1332,30.1515,30.1332,30.1515,41475.0
2019-01-16 11:00:00,32.88,32.89,32.86,32.86,41431.0,30.1515,30.1607,30.1332,30.1332,41431.0
2019-01-16 11:05:00,32.86,32.89,32.85,32.89,36920.0,30.1332,30.1607,30.124,30.1607,36920.0
2019-01-16 11:10:00,32.89,32.9,32.87,32.89,25401.0,30.1607,30.1699,30.1424,30.1607,25401.0
2019-01-16 11:15:00,32.89,32.9,32.87,32.89,73571.0,30.1607,30.1699,30.1424,30.1607,73571.0
2019-01-16 11:20:00,32.9,32.92,32.89,32.91,17056.0,30.1699,30.1882,30.1607,30.1791,17056.0
2019-01-16 11:25:00,32.91,32.92,32.88,32.91,94679.0,30.1791,30.1882,30.1515,30.1791,94679.0
2019-01-16 11:30:00,32.91,32.92,32.89,32.91,73615.0,30.1791,30.1882,30.1607,30.1791,73615.0
2019-01-16 11:35:00,32.92,32.93,32.91,32.92,60765.0,30.1882,30.1974,30.1791,30.1882,60765.0
2019-01-16 11:40:00,32.91,32.93,32.91,32.92,23096.0,30.1791,30.1974,30.1791,30.1882,23096.0
2019-01-16 11:45:00,32.92,32.93,32.9,32.91,53615.0,30.1882,30.1974,30.1699,30.1791,53615.0
2019-01-16 11:50:00,32.91,32.93,32.9,32.91,42023.0,30.1791,30.1974,30.1699,30.1791,42023.0
2019-01-16 11:55:00,32.91,32.93,32.9,32.93,15393.0,30.1791,30.1974,30.1699,30.1974,15393.0
2019-01-16 12:00:00,32.92,32.94,32.92,32.93,81300.0,30.1882,30.2066,30.1882,30.1974,81300.0
2019-01-16 12:05:00,32.94,32.95,32.93,32.94,49507.0,30.2066,30.2157,30.1974,30.2066,49507.0
2019-01-16 12:10:00,32.94,32.96,32.94,32.95,44678.0,30.2066,30.2249,30.2066,30.2157,44678.0
2019-01-16 12:15:00,32.95,32.97,32.92,32.95,76695.0,30.2157,30.2341,30.1882,30.2157,76695.0
2019-01-16 12:20:00,32.96,32.98,32.95,32.97,156122.0,30.2249,30.2432,30.2157,30.2341,156122.0
2019-01-16 12:25:00,32.97,32.97,32.92,32.94,59083.0,30.2341,30.2341,30.1882,30.2066,59083.0
2019-01-16 12:30:00,32.94,32.95,32.93,32.94,40100.0,30.2066,30.2157,30.1974,30.2066,40100.0
2019-01-16 12:35:00,32.93,32.93,32.91,32.91,11600.0,30.1974,30.1974,30.1791,30.1791,11600.0
2019-01-16 12:40:00,32.92,32.94,32.92,32.94,8300.0,30.1882,30.2066,30.1882,30.2066,8300.0
2019-01-16 12:45:00,32.93,32.94,32.92,32.94,13100.0,30.1974,30.2066,30.1882,30.2066,13100.0
2019-01-16 12:50:00,32.94,32.94,32.93,32.94,12395.0,30.2066,30.2066,30.1974,30.2066,12395.0
2019-01-16 12:55:00,32.94,32.96,32.93,32.95,45261.0,30.2066,30.2249,30.1974,30.2157,45261.0
2019-01-16 13:00:00,32.94,32.95,32.94,32.95,9786.0,30.2066,30.2157,30.2066,30.2157,9786.0
2019-01-16 13:05:00,32.94,32.95,32.92,32.93,11985.0,30.2066,30.2157,30.1882,30.1974,11985.0
2019-01-16 13:10:00,32.93,32.94,32.92,32.93,39857.0,30.1974,30.2066,30.1882,30.1974,39857.0
2019-01-16 13:15:00,32.92,32.95,32.92,32.95,23436.0,30.1882,30.2157,30.1882,30.2157,23436.0
2019-01-16 13:20:00,32.95,32.95,32.93,32.94,17955.0,30.2157,30.2157,30.1974,30.2066,17955.0
2019-01-16 13:25:00,32.94,32.95,32.93,32.94,9681.0,30.2066,30.2157,30.1974,30.2066,9681.0
2019-01-16 13:30:00,32.93,32.94,32.93,32.94,1400.0,30.1974,30.2066,30.1974,30.2066,1400.0
2019-01-16 13:35:00,32.93,32.94,32.93,32.93,1900.0,30.1974,30.2066,30.1974,30.1974,1900.0
2019-01-16 13:40:00,32.93,32.94,32.92,32.93,12500.0,30.1974,30.2066,30.1882,30.1974,12500.0
2019-01-16 13:45:00,32.92,32.93,32.92,32.93,19759.0,30.1882,30.1974,30.1882,30.1974,19759.0
2019-01-16 13:50:00,32.93,32.93,32.91,32.91,16785.0,30.1974,30.1974,30.1791,30.1791,16785.0
2019-01-16 13:55:00,32.92,32.93,32.92,32.93,16140.0,30.1882,30.1974,30.1882,30.1974,16140.0
2019-01-16 14:00:00,32.93,32.93,32.92,32.93,5127.0,30.1974,30.1974,30.1882,30.1974,5127.0
2019-01-16 14:05:00,32.93,32.93,32.92,32.93,2097.0,30.1974,30.1974,30.1882,30.1974,2097.0
2019-01-16 14:10:00,32.92,32.94,32.92,32.93,54084.0,30.1882,30.2066,30.1882,30.1974,54084.0
2019-01-16 14:15:00,32.92,32.94,32.92,32.93,23431.0,30.1882,30.2066,30.1882,30.1974,23431.0
2019-01-16 14:20:00,32.93,32.95,32.92,32.94,45849.0,30.1974,30.2157,30.1882,30.2066,45849.0
2019-01-16 14:25:00,32.95,32.95,32.93,32.94,47033.0,30.2157,30.2157,30.1974,30.2066,47033.0
2019-01-16 14:30:00,32.94,32.94,32.92,32.93,26568.0,30.2066,30.2066,30.1882,30.1974,26568.0
2019-01-16 14:35:00,32.93,32.94,32.92,32.93,20076.0,30.1974,30.2066,30.1882,30.1974,20076.0
2019-01-16 14:40:00,32.93,32.93,32.91,32.91,15986.0,30.1974,30.1974,30.1791,30.1791,15986.0
2019-01-16 14:45:00,32.91,32.92,32.91,32.91,5200.0,30.1791,30.1882,30.1791,30.1791,5200.0
2019-01-16 14:50:00,32.91,32.92,32.89,32.9,22617.0,30.1791,30.1882,30.1607,30.1699,22617.0
2019-01-16 14:55:00,32.91,32.91,32.89,32.9,23778.0,30.1791,30.1791,30.1607,30.1699,23778.0
2019-01-16 15:00:00,32.9,32.91,32.88,32.91,63848.0,30.1699,30.1791,30.1515,30.1791,63848.0
2019-01-16 15:05:00,32.91,32.92,32.89,32.9,15577.0,30.1791,30.1882,30.1607,30.1699,15577.0
2019-01-16 15:10:00,32.9,32.92,32.89,32.9,33874.0,30.1699,30.1882,30.1607,30.1699,33874.0
2019-01-16 15:15:00,32.9,32.91,32.89,32.91,19256.0,30.1699,30.1791,30.1607,30.1791,19256.0
2019-01-16 15:20:00,32.91,32.91,32.89,32.9,30688.0,30.1791,30.1791,30.1607,30.1699,30688.0
2019-01-16 15:25:00,32.91,32.92,32.9,32.92,21991.0,30.1791,30.1882,30.1699,30.1882,21991.0
2019-01-16 15:30:00,32.91,32.92,32.88,32.89,80610.0,30.1791,30.1882,30.1515,30.1607,80610.0
2019-01-16 15:35:00,32.89,32.9,32.88,32.9,30134.0,30.1607,30.1699,30.1515,30.1699,30134.0
2019-01-16 15:40:00,32.9,32.9,32.88,32.89,84973.0,30.1699,30.1699,30.1515,30.1607,84973.0
2019-01-16 15:45:00,32.88,32.89,32.87,32.89,55643.0,30.1515,30.1607,30.1424,30.1607,55643.0
2019-01-16 15:50:00,32.88,32.89,32.88,32.89,103670.0,30.1515,30.1607,30.1515,30.1607,103670.0
2019-01-16 15:55:00,32.89,32.9,32.87,32.89,277273.0,30.1607,30.1699,30.1424,30.1607,277273.0
2019-01-17 09:30:00,32.7,32.8,32.7,32.8,123889.0,29.9865,30.0782,29.9865,30.0782,123889.0
2019-01-17 09:35:00,32.8,32.82,32.79,32.8,38986.0,30.0782,30.0965,30.069,30.0782,38986.0
2019-01-17 09:40:00,32.8,32.83,32.79,32.8,31491.0,30.0782,30.1057,30.069,30.0782,31491.0
2019-01-17 09:45:00,32.8,32.81,32.78,32.79,72102.0,30.0782,30.0874,30.0598,30.069,72102.0
2019-01-17 09:50:00,32.8,32.83,32.79,32.82,45579.0,30.0782,30.1057,30.069,30.0965,45579.0
2019-01-17 09:55:00,32.82,32.83,32.8,32.81,27346.0,30.0965,30.1057,30.0782,30.0874,27346.0
2019-01-17 10:00:00,32.8,32.81,32.79,32.79,40932.0,30.0782,30.0874,30.069,30.069,40932.0
2019-01-17 10:05:00,32.8,32.8,32.78,32.79,67950.0,30.0782,30.0782,30.0598,30.069,67950.0
2019-01-17 10:10:00,32.79,32.81,32.78,32.8,33948.0,30.069,30.0874,30.0598,30.0782,33948.0
2019-01-17 10:15:00,32.8,32.83,32.78,32.78,38787.0,30.0782,30.1057,30.0598,30.0598,38787.0
2019-01-17 10:20:00,32.79,32.8,32.77,32.8,22593.0,30.069,30.0782,30.0507,30.0782,22593.0
2019-01-17 10:25:00,32.8,32.83,32.8,32.83,18050.0,30.0782,30.1057,30.0782,30.1057,18050.0
2019-01-17 10:30:00,32.83,32.83,32.79,32.8,12532.0,30.1057,30.1057,30.069,30.0782,12532.0
2019-01-17 10:35:00,32.8,32.82,32.76,32.76,23792.0,30.0782,30.0965,30.0415,30.0415,23792.0
2019-01-17 10:40:00,32.77,32.79,32.76,32.79,16820.0,30.0507,30.069,30.0415,30.069,16820.0
2019-01-17 10:45:00,32.79,32.79,32.76,32.77,20932.0,30.069,30.069,30.0415,30.0507,20932.0
2019-01-17 10:50:00,32.77,32.8,32.77,32.8,10160.0,30.0507,30.0782,30.0507,30.0782,10160.0
2019-01-17 10:55:00,32.8,32.81,32.78,32.79,9970.0,30.0782,30.0874,30.0598,30.069,9970.0
2019-01-17 11:00:00,32.79,32.81,32.78,32.8,30330.0,30.069,30.0874,30.0598,30.0782,30330.0
2019-01-17 11:05:00,32.8,32.83,32.8,32.82,89522.0,30.0782,30.1057,30.0782,30.0965,89522.0
2019-01-17 11:10:00,32.82,32.84,32.82,32.83,20194.0,30.0965,30.1149,30.0965,30.1057,20194.0
2019-01-17 11:15:00,32.83,32.85,32.81,32.82,27955.0,30.1057,30.124,30.0874,30.0965,27955.0
2019-01-17 11:20:00,32.82,32.85,32.82,32.83,22924.0,30.0965,30.124,30.0965,30.1057,22924.0
2019-01-17 11:25:00,32.83,32.86,32.83,32.86,26741.0,30.1057,30.1332,30.1057,30.1332,26741.0
2019-01-17 11:30:00,32.86,32.88,32.85,32.87,35960.0,30.1332,30.1515,30.124,30.1424,35960.0
2019-01-17 11:35:00,32.87,32.88,32.85,32.86,18881.0,30.1424,30.1515,30.124,30.1332,18881.0
2019-01-17 11:40:00,32.86,32.87,32.86,32.87,6606.0,30.1332,30.1424,30.1332,30.1424,6606.0
2019-01-17 11:45:00,32.87,32.88,32.84,32.86,25627.0,30.1424,30.1515,30.1149,30.1332,25627.0
2019-01-17 11:50:00,32.86,32.87,32.85,32.87,21797.0,30.1332,30.1424,30.124,30.1424,21797.0
2019-01-17 11:55:00,32.87,32.9,32.87,32.89,30447.0,30.1424,30.1699,30.1424,30.1607,30447.0
2019-01-17 12:00:00,32.88,32.89,32.87,32.88,26048.0,30.1515,30.1607,30.1424,30.1515,26048.0
2019-01-17 12:05:00,32.88,32.88,32.85,32.87,25126.0,30.1515,30.1515,30.124,30.1424,25126.0
2019-01-17 12:10:00,32.87,32.89,32.86,32.89,15047.0,30.1424,30.1607,30.1332,30.1607,15047.0
2019-01-17 12:15:00,32.89,32.89,32.85,32.86,23817.0,30.1607,30.1607,30.124,30.1332,23817.0
2019-01-17 12:20:00,32.86,32.86,32.84,32.85,7879.0,30.1332,30.1332,30.1149,30.124,7879.0
2019-01-17 12:25:00,32.85,32.85,32.84,32.85,7360.0,30.124,30.124,30.1149,30.124,7360.0
2019-01-17 12:30:00,32.85,32.89,32.84,32.86,50536.0,30.124,30.1607,30.1149,30.1332,50536.0
2019-01-17 12:35:00,32.86,32.86,32.82,32.84,32570.0,30.1332,30.1332,30.0965,30.1149,32570.0
2019-01-17 12:40:00,32.85,32.86,32.84,32.85,20351.0,30.124,30.1332,30.1149,30.124,20351.0
2019-01-17 12:45:00,32.84,32.86,32.84,32.85,24338.0,30.1149,30.1332,30.1149,30.124,24338.0
2019-01-17 12:50:00,32.84,32.87,32.84,32.86,15022.0,30.1149,30.1424,30.1149,30.1332,15022.0
2019-01-17 12:55:00,32.86,32.87,32.84,32.84,17440.0,30.1332,30.1424,30.1149,30.1149,17440.0
2019-01-17 13:00:00,32.84,32.87,32.84,32.87,53251.0,30.1149,30.1424,30.1149,30.1424,53251.0
2019-01-17 13:05:00,32.87,32.88,32.86,32.88,56629.0,30.1424,30.1515,30.1332,30.1515,56629.0
2019-01-17 13:10:00,32.87,32.89,32.87,32.87,20362.0,30.1424,30.1607,30.1424,30.1424,20362.0
2019-01-17 13:15:00,32.87,32.88,32.87,32.88,19856.0,30.1424,30.1515,30.1424,30.1515,19856.0
2019-01-17 13:20:00,32.88,32.89,32.87,32.89,18054.0,30.1515,30.1607,30.1424,30.1607,18054.0
2019-01-17 13:25:00,32.89,32.89,32.88,32.88,18785.0,30.1607,30.1607,30.1515,30.1515,18785.0
2019-01-17 13:30:00,32.89,32.89,32.87,32.89,3060.0,30.1607,30.1607,30.1424,30.1607,3060.0
2019-01-17 13:35:00,32.88,32.89,32.88,32.89,14043.0,30.1515,30.1607,30.1515,30.1607,14043.0
2019-01-17 13:40:00,32.88,32.89,32.86,32.86,90957.0,30.1515,30.1607,30.1332,30.1332,90957.0
2019-01-17 13:45:00,32.87,32.88,32.86,32.87,117251.0,30.1424,30.1515,30.1332,30.1424,117251.0
2019-01-17 13:50:00,32.88,32.89,32.86,32.88,47267.0,30.1515,30.1607,30.1332,30.1515,47267.0
2019-01-17 13:55:00,32.89,32.89,32.88,32.89,2770.0,30.1607,30.1607,30.1515,30.1607,2770.0
2019-01-17 14:00:00,32.89,32.89,32.88,32.89,12160.0,30.1607,30.1607,30.1515,30.1607,12160.0
2019-01-17 14:05:00,32.88,32.89,32.87,32.87,16638.0,30.1515,30.1607,30.1424,30.1424,16638.0
2019-01-17 14:10:00,32.88,32.89,32.87,32.89,27057.0,30.1515,30.1607,30.1424,30.1607,27057.0
2019-01-17 14:15:00,32.89,32.91,32.88,32.9,28915.0,30.1607,30.1791,30.1515,30.1699,28915.0
2019-01-17 14:20:00,32.9,32.9,32.88,32.88,19927.0,30.1699,30.1699,30.1515,30.1515,19927.0
2019-01-17 14:25:00,32.89,32.89,32.87,32.88,13857.0,30.1607,30.1607,30.1424,30.1515,13857.0
2019-01-17 14:30:00,32.88,32.9,32.86,32.87,36883.0,30.1515,30.1699,30.1332,30.1424,36883.0
2019-01-17 14:35:00,32.87,32.96,32.85,32.94,153042.0,30.1424,30.2249,30.124,30.2066,153042.0
2019-01-17 14:40:00,32.94,33.0,32.93,33.0,178259.0,30.2066,30.2616,30.1974,30.2616,178259.0
2019-01-17 14:45:00,33.0,33.03,32.99,33.01,109809.0,30.2616,30.2891,30.2524,30.2708,109809.0
2019-01-17 14:50:00,33.01,33.02,32.95,32.97,94123.0,30.2708,30.2799,30.2157,30.2341,94123.0
2019-01-17 14:55:00,32.98,33.0,32.9,32.93,114487.0,30.2432,30.2616,30.1699,30.1974,114487.0
2019-01-17 15:00:00,32.94,32.96,32.92,32.93,46681.0,30.2066,30.2249,30.1882,30.1974,46681.0
2019-01-17 15:05:00,32.92,32.95,32.91,32.93,43817.0,30.1882,30.2157,30.1791,30.1974,43817.0
2019-01-17 15:10:00,32.93,32.94,32.91,32.92,53563.0,30.1974,30.2066,30.1791,30.1882,53563.0
2019-01-17 15:15:00,32.92,32.95,32.92,32.95,69107.0,30.1882,30.2157,30.1882,30.2157,69107.0
2019-01-17 15:20:00,32.95,32.97,32.94,32.95,59302.0,30.2157,30.2341,30.2066,30.2157,59302.0
2019-01-17 15:25:00,32.96,32.97,32.94,32.97,56204.0,30.2249,30.2341,30.2066,30.2341,56204.0
2019-01-17 15:30:00,32.96,32.97,32.95,32.96,144955.0,30.2249,30.2341,30.2157,30.2249,144955.0
2019-01-17 15:35:00,32.97,32.97,32.93,32.94,78139.0,30.2341,30.2341,30.1974,30.2066,78139.0
2019-01-17 15:40:00,32.94,32.95,32.91,32.93,24330.0,30.2066,30.2157,30.1791,30.1974,24330.0
2019-01-17 15:45:00,32.93,32.94,32.92,32.92,42287.0,30.1974,30.2066,30.1882,30.1882,42287.0
2019-01-17 15:50:00,32.92,32.92,32.89,32.91,39566.0,30.1882,30.1882,30.1607,30.1791,39566.0
2019-01-17 15:55:00,32.91,33.04,32.91,33.01,368538.0,30.1791,30.2983,30.1791,30.2708,368538.0
2019-01-18 09:30:00,32.81,32.81,32.77,32.8,71511.0,30.0874,30.0874,30.0507,30.0782,71511.0
2019-01-18 09:35:00,32.79,32.82,32.79,32.8,32383.0,30.069,30.0965,30.069,30.0782,32383.0
2019-01-18 09:40:00,32.8,32.81,32.77,32.79,45484.0,30.0782,30.0874,30.0507,30.069,45484.0
2019-01-18 09:45:00,32.79,32.82,32.78,32.79,104408.0,30.069,30.0965,30.0598,30.069,104408.0
2019-01-18 09:50:00,32.79,32.81,32.77,32.8,50963.0,30.069,30.0874,30.0507,30.0782,50963.0
2019-01-18 09:55:00,32.8,32.81,32.78,32.8,35400.0,30.0782,30.0874,30.0598,30.0782,35400.0
2019-01-18 10:00:00,32.8,32.81,32.78,32.8,85194.0,30.0782,30.0874,30.0598,30.0782,85194.0
2019-01-18 10:05:00,32.8,32.81,32.79,32.79,61966.0,30.0782,30.0874,30.069,30.069,61966.0
2019-01-18 10:10:00,32.79,32.82,32.79,32.82,34900.0,30.069,30.0965,30.069,30.0965,34900.0
2019-01-18 10:15:00,32.81,32.85,32.78,32.83,72023.0,30.0874,30.124,30.0598,30.1057,72023.0
2019-01-18 10:20:00,32.84,32.85,32.8,32.82,85164.0,30.1149,30.124,30.0782,30.0965,85164.0
2019-01-18 10:25:00,32.82,32.84,32.72,32.73,526517.0,30.0965,30.1149,30.0048,30.014,526517.0
2019-01-18 10:30:00,32.73,32.78,32.72,32.77,187834.0,30.014,30.0598,30.0048,30.0507,187834.0
2019-01-18 10:35:00,32.76,32.78,32.73,32.73,176848.0,30.0415,30.0598,30.014,30.014,176848.0
2019-01-18 10:40:00,32.73,32.76,32.7,32.75,50483.0,30.014,30.0415,29.9865,30.0323,50483.0
2019-01-18 10:45:00,32.75,32.77,32.75,32.75,58181.0,30.0323,30.0507,30.0323,30.0323,58181.0
2019-01-18 10:50:00,32.75,32.76,32.75,32.76,115248.0,30.0323,30.0415,30.0323,30.0415,115248.0
2019-01-18 10:55:00,32.76,32.78,32.75,32.77,34506.0,30.0415,30.0598,30.0323,30.0507,34506.0
2019-01-18 11:00:00,32.77,32.8,32.77,32.8,31534.0,30.0507,30.0782,30.0507,30.0782,31534.0
2019-01-18 11:05:00,32.8,32.81,32.78,32.79,159318.0,30.0782,30.0874,30.0598,30.069,159318.0
2019-01-18 11:10:00,32.79,32.79,32.76,32.76,8800.0,30.069,30.069,30.0415,30.0415,8800.0
2019-01-18 11:15:00,32.76,32.77,32.73,32.75,36292.0,30.0415,30.0507,30.014,30.0323,36292.0
2019-01-18 11:20:00,32.75,32.76,32.71,32.75,49931.0,30.0323,30.0415,29.9956,30.0323,49931.0
2019-01-18 11:25:00,32.75,32.79,32.75,32.78,34709.0,30.0323,30.069,30.0323,30.0598,34709.0
2019-01-18 11:30:00,32.77,32.78,32.75,32.76,20293.0,30.0507,30.0598,30.0323,30.0415,20293.0
2019-01-18 11:35:00,32.76,32.78,32.75,32.78,88735.0,30.0415,30.0598,30.0323,30.0598,88735.0
2019-01-18 11:40:00,32.78,32.8,32.78,32.8,85327.0,30.0598,30.0782,30.0598,30.0782,85327.0
2019-01-18 11:45:00,32.8,32.8,32.77,32.77,57695.0,30.0782,30.0782,30.0507,30.0507,57695.0
2019-01-18 11:50:00,32.77,32.78,32.75,32.75,26610.0,30.0507,30.0598,30.0323,30.0323,26610.0
2019-01-18 11:55:00,32.76,32.79,32.75,32.77,69802.0,30.0415,30.069,30.0323,30.0507,69802.0
2019-01-18 12:00:00,32.78,32.79,32.75,32.76,177547.0,30.0598,30.069,30.0323,30.0415,177547.0
2019-01-18 12:05:00,32.76,32.76,32.74,32.75,25300.0,30.0415,30.0415,30.0232,30.0323,25300.0
2019-01-18 12:10:00,32.75,32.78,32.75,32.78,79938.0,30.0323,30.0598,30.0323,30.0598,79938.0
2019-01-18 12:15:00,32.79,32.8,32.77,32.8,47714.0,30.069,30.0782,30.0507,30.0782,47714.0
2019-01-18 12:20:00,32.8,32.82,32.79,32.81,71048.0,30.0782,30.0965,30.069,30.0874,71048.0
2019-01-18 12:25:00,32.82,32.83,32.8,32.8,72941.0,30.0965,30.1057,30.0782,30.0782,72941.0
2019-01-18 12:30:00,32.8,32.81,32.79,32.8,42120.0,30.0782,30.0874,30.069,30.0782,42120.0
2019-01-18 12:35:00,32.8,32.81,32.79,32.8,5500.0,30.0782,30.0874,30.069,30.0782,5500.0
2019-01-18 12:40:00,32.8,32.83,32.8,32.8,65069.0,30.0782,30.1057,30.0782,30.0782,65069.0
2019-01-18 12:45:00,32.8,32.81,32.79,32.8,15317.0,30.0782,30.0874,30.069,30.0782,15317.0
2019-01-18 12:50:00,32.79,32.81,32.79,32.81,53610.0,30.069,30.0874,30.069,30.0874,53610.0
2019-01-18 12:55:00,32.8,32.82,32.79,32.8,41450.0,30.0782,30.0965,30.069,30.0782,41450.0
2019-01-18 13:00:00,32.8,32.81,32.79,32.8,18105.0,30.0782,30.0874,30.069,30.0782,18105.0
2019-01-18 13:05:00,32.79,32.8,32.78,32.8,3820.0,30.069,30.0782,30.0598,30.0782,3820.0
2019-01-18 13:10:00,32.8,32.82,32.79,32.82,54819.0,30.0782,30.0965,30.069,30.0965,54819.0
2019-01-18 13:15:00,32.81,32.82,32.79,32.8,23194.0,30.0874,30.0965,30.069,30.0782,23194.0
2019-01-18 13:20:00,32.81,32.83,32.8,32.82,16744.0,30.0874,30.1057,30.0782,30.0965,16744.0
2019-01-18 13:25:00,32.83,32.84,32.79,32.8,172330.0,30.1057,30.1149,30.069,30.0782,172330.0
2019-01-18 13:30:00,32.8,32.81,32.79,32.8,38183.0,30.0782,30.0874,30.069,30.0782,38183.0
2019-01-18 13:35:00,32.8,32.81,32.79,32.81,5957.0,30.0782,30.0874,30.069,30.0874,5957.0
2019-01-18 13:40:00,32.8,32.82,32.8,32.82,14185.0,30.0782,30.0965,30.0782,30.0965,14185.0
2019-01-18 13:45:00,32.82,32.84,32.81,32.83,17686.0,30.0965,30.1149,30.0874,30.1057,17686.0
2019-01-18 13:50:00,32.83,32.83,32.82,32.83,7533.0,30.1057,30.1057,30.0965,30.1057,7533.0
2019-01-18 13:55:00,32.83,32.84,32.82,32.83,3342.0,30.1057,30.1149,30.0965,30.1057,3342.0
2019-01-18 14:00:00,32.82,32.83,32.81,32.83,8562.0,30.0965,30.1057,30.0874,30.1057,8562.0
2019-01-18 14:05:00,32.82,32.84,32.81,32.83,28152.0,30.0965,30.1149,30.0874,30.1057,28152.0
2019-01-18 14:10:00,32.83,32.84,32.81,32.82,16317.0,30.1057,30.1149,30.0874,30.0965,16317.0
2019-01-18 14:15:00,32.83,32.84,32.81,32.82,18500.0,30.1057,30.1149,30.0874,30.0965,18500.0
2019-01-18 14:20:00,32.82,32.83,32.81,32.82,14039.0,30.0965,30.1057,30.0874,30.0965,14039.0
2019-01-18 14:25:00,32.83,32.83,32.79,32.81,26721.0,30.1057,30.1057,30.069,30.0874,26721.0
2019-01-18 14:30:00,32.8,32.82,32.8,32.8,11470.0,30.0782,30.0965,30.0782,30.0782,11470.0
2019-01-18 14:35:00,32.8,32.8,32.79,32.8,10288.0,30.0782,30.0782,30.069,30.0782,10288.0
2019-01-18 14:40:00,32.79,32.8,32.77,32.78,14966.0,30.069,30.0782,30.0507,30.0598,14966.0
2019-01-18 14:45:00,32.77,32.8,32.77,32.8,32481.0,30.0507,30.0782,30.0507,30.0782,32481.0
2019-01-18 14:50:00,32.8,32.8,32.78,32.79,12712.0,30.0782,30.0782,30.0598,30.069,12712.0
2019-01-18 14:55:00,32.79,32.81,32.78,32.8,11132.0,30.069,30.0874,30.0598,30.0782,11132.0
2019-01-18 15:00:00,32.8,32.81,32.79,32.8,25420.0,30.0782,30.0874,30.069,30.0782,25420.0
2019-01-18 15:05:00,32.8,32.81,32.79,32.8,11270.0,30.0782,30.0874,30.069,30.0782,11270.0
2019-01-18 15:10:00,32.8,32.83,32.79,32.83,13517.0,30.0782,30.1057,30.069,30.1057,13517.0
2019-01-18 15:15:00,32.82,32.83,32.81,32.82,13485.0,30.0965,30.1057,30.0874,30.0965,13485.0
2019-01-18 15:20:00,32.82,32.82,32.78,32.79,10645.0,30.0965,30.0965,30.0598,30.069,10645.0
2019-01-18 15:25:00,32.79,32.8,32.78,32.8,6710.0,30.069,30.0782,30.0598,30.0782,6710.0
2019-01-18 15:30:00,32.8,32.81,32.78,32.79,23366.0,30.0782,30.0874,30.0598,30.069,23366.0
2019-01-18 15:35:00,32.79,32.8,32.78,32.8,27961.0,30.069,30.0782,30.0598,30.0782,27961.0
2019-01-18 15:40:00,32.8,32.8,32.77,32.79,53682.0,30.0782,30.0782,30.0507,30.069,53682.0
2019-01-18 15:45:00,32.8,32.81,32.77,32.77,45502.0,30.0782,30.0874,30.0507,30.0507,45502.0
2019-01-18 15:50:00,32.77,32.78,32.76,32.77,32135.0,30.0507,30.0598,30.0415,30.0507,32135.0
2019-01-18 15:55:00,32.77,32.81,32.77,32.77,203811.0,30.0507,30.0874,30.0507,30.0507,203811.0
2019-01-22 09:30:00,32.57,32.58,32.53,32.55,217566.0,29.8673,29.8764,29.8306,29.8489,217566.0
2019-01-22 09:35:00,32.55,32.57,32.54,32.56,81560.0,29.8489,29.8673,29.8398,29.8581,81560.0
2019-01-22 09:40:00,32.56,32.58,32.53,32.58,415815.0,29.8581,29.8764,29.8306,29.8764,415815.0
2019-01-22 09:45:00,32.57,32.57,32.54,32.55,64737.0,29.8673,29.8673,29.8398,29.8489,64737.0
2019-01-22 09:50:00,32.54,32.55,32.52,32.54,162030.0,29.8398,29.8489,29.8214,29.8398,162030.0
2019-01-22 09:55:00,32.54,32.6,32.54,32.59,24493.0,29.8398,29.8948,29.8398,29.8856,24493.0
2019-01-22 10:00:00,32.59,32.6,32.53,32.53,97762.0,29.8856,29.8948,29.8306,29.8306,97762.0
2019-01-22 10:05:00,32.54,32.54,32.47,32.52,206933.0,29.8398,29.8398,29.7756,29.8214,206933.0
2019-01-22 10:10:00,32.52,32.53,32.5,32.51,35811.0,29.8214,29.8306,29.8031,29.8122,35811.0
2019-01-22 10:15:00,32.51,32.53,32.49,32.52,52685.0,29.8122,29.8306,29.7939,29.8214,52685.0
2019-01-22 10:20:00,32.52,32.55,32.51,32.53,39329.0,29.8214,29.8489,29.8122,29.8306,39329.0
2019-01-22 10:25:00,32.53,32.57,32.52,32.55,28202.0,29.8306,29.8673,29.8214,29.8489,28202.0
2019-01-22 10:30:00,32.55,32.59,32.55,32.58,74877.0,29.8489,29.8856,29.8489,29.8764,74877.0
2019-01-22 10:35:00,32.58,32.59,32.57,32.57,90891.0,29.8764,29.8856,29.8673,29.8673,90891.0
2019-01-22 10:40:00,32.57,32.59,32.55,32.57,99563.0,29.8673,29.8856,29.8489,29.8673,99563.0
2019-01-22 10:45:00,32.57,32.59,32.54,32.55,47320.0,29.8673,29.8856,29.8398,29.8489,47320.0
2019-01-22 10:50:00,32.56,32.59,32.55,32.56,80241.0,29.8581,29.8856,29.8489,29.8581,80241.0
2019-01-22 10:55:00,32.57,32.58,32.55,32.55,12143.0,29.8673,29.8764,29.8489,29.8489,12143.0
2019-01-22 11:00:00,32.55,32.57,32.52,32.55,152905.0,29.8489,29.8673,29.8214,29.8489,152905.0
2019-01-22 11:05:00,32.55,32.56,32.52,32.54,51333.0,29.8489,29.8581,29.8214,29.8398,51333.0
2019-01-22 11:10:00,32.53,32.56,32.52,32.54,205888.0,29.8306,29.8581,29.8214,29.8398,205888.0
2019-01-22 11:15:00,32.54,32.55,32.53,32.54,54860.0,29.8398,29.8489,29.8306,29.8398,54860.0
2019-01-22 11:20:00,32.54,32.57,32.53,32.57,21677.0,29.8398,29.8673,29.8306,29.8673,21677.0
2019-01-22 11:25:00,32.57,32.58,32.55,32.56,109997.0,29.8673,29.8764,29.8489,29.8581,109997.0
2019-01-22 11:30:00,32.55,32.58,32.54,32.57,43058.0,29.8489,29.8764,29.8398,29.8673,43058.0
2019-01-22 11:35:00,32.57,32.59,32.56,32.58,30909.0,29.8673,29.8856,29.8581,29.8764,30909.0
2019-01-22 11:40:00,32.57,32.58,32.54,32.57,74891.0,29.8673,29.8764,29.8398,29.8673,74891.0
2019-01-22 11:45:00,32.58,32.59,32.56,32.57,49318.0,29.8764,29.8856,29.8581,29.8673,49318.0
2019-01-22 11:50:00,32.57,32.57,32.54,32.54,10000.0,29.8673,29.8673,29.8398,29.8398,10000.0
2019-01-22 11:55:00,32.54,32.55,32.53,32.54,36089.0,29.8398,29.8489,29.8306,29.8398,36089.0
2019-01-22 12:00:00,32.54,32.56,32.53,32.55,58668.0,29.8398,29.8581,29.8306,29.8489,58668.0
2019-01-22 12:05:00,32.55,32.56,32.54,32.56,54354.0,29.8489,29.8581,29.8398,29.8581,54354.0
2019-01-22 12:10:00,32.56,32.57,32.56,32.57,11354.0,29.8581,29.8673,29.8581,29.8673,11354.0
2019-01-22 12:15:00,32.57,32.57,32.55,32.56,11806.0,29.8673,29.8673,29.8489,29.8581,11806.0
2019-01-22 12:20:00,32.56,32.57,32.55,32.55,17049.0,29.8581,29.8673,29.8489,29.8489,17049.0
2019-01-22 12:25:00,32.55,32.56,32.54,32.55,25135.0,29.8489,29.8581,29.8398,29.8489,25135.0
2019-01-22 12:30:00,32.55,32.56,32.54,32.55,13920.0,29.8489,29.8581,29.8398,29.8489,13920.0
2019-01-22 12:35:00,32.55,32.57,32.54,32.55,16597.0,29.8489,29.8673,29.8398,29.8489,16597.0
2019-01-22 12:40:00,32.55,32.57,32.54,32.56,7320.0,29.8489,29.8673,29.8398,29.8581,7320.0
2019-01-22 12:45:00,32.57,32.57,32.55,32.57,15174.0,29.8673,29.8673,29.8489,29.8673,15174.0
2019-01-22 12:50:00,32.57,32.58,32.56,32.58,24202.0,29.8673,29.8764,29.8581,29.8764,24202.0
2019-01-22 12:55:00,32.57,32.58,32.56,32.57,15824.0,29.8673,29.8764,29.8581,29.8673,15824.0
2019-01-22 13:00:00,32.56,32.57,32.52,32.53,27939.0,29.8581,29.8673,29.8214,29.8306,27939.0
2019-01-22 13:05:00,32.53,32.54,32.51,32.52,18214.0,29.8306,29.8398,29.8122,29.8214,18214.0
2019-01-22 13:10:00,32.51,32.51,32.46,32.48,67187.0,29.8122,29.8122,29.7664,29.7847,67187.0
2019-01-22 13:15:00,32.48,32.49,32.46,32.47,37354.0,29.7847,29.7939,29.7664,29.7756,37354.0
2019-01-22 13:20:00,32.47,32.5,32.46,32.48,50446.0,29.7756,29.8031,29.7664,29.7847,50446.0
2019-01-22 13:25:00,32.48,32.5,32.47,32.49,17102.0,29.7847,29.8031,29.7756,29.7939,17102.0
2019-01-22 13:30:00,32.49,32.51,32.47,32.5,128418.0,29.7939,29.8122,29.7756,29.8031,128418.0
2019-01-22 13:35:00,32.5,32.52,32.5,32.52,20282.0,29.8031,29.8214,29.8031,29.8214,20282.0
2019-01-22 13:40:00,32.52,32.53,32.5,32.5,15093.0,29.8214,29.8306,29.8031,29.8031,15093.0
2019-01-22 13:45:00,32.5,32.53,32.5,32.52,14305.0,29.8031,29.8306,29.8031,29.8214,14305.0
2019-01-22 13:50:00,32.53,32.54,32.51,32.52,34974.0,29.8306,29.8398,29.8122,29.8214,34974.0
2019-01-22 13:55:00,32.52,32.53,32.5,32.51,30767.0,29.8214,29.8306,29.8031,29.8122,30767.0
2019-01-22 14:00:00,32.5,32.51,32.48,32.48,22293.0,29.8031,29.8122,29.7847,29.7847,22293.0
2019-01-22 14:05:00,32.48,32.51,32.48,32.48,30659.0,29.7847,29.8122,29.7847,29.7847,30659.0
2019-01-22 14:10:00,32.48,32.5,32.48,32.48,12169.0,29.7847,29.8031,29.7847,29.7847,12169.0
2019-01-22 14:15:00,32.49,32.5,32.48,32.49,17294.0,29.7939,29.8031,29.7847,29.7939,17294.0
2019-01-22 14:20:00,32.5,32.5,32.46,32.47,45265.0,29.8031,29.8031,29.7664,29.7756,45265.0
2019-01-22 14:25:00,32.47,32.48,32.46,32.47,44786.0,29.7756,29.7847,29.7664,29.7756,44786.0
2019-01-22 14:30:00,32.46,32.48,32.45,32.47,19106.0,29.7664,29.7847,29.7572,29.7756,19106.0
2019-01-22 14:35:00,32.47,32.48,32.45,32.45,14484.0,29.7756,29.7847,29.7572,29.7572,14484.0
2019-01-22 14:40:00,32.46,32.47,32.44,32.45,37074.0,29.7664,29.7756,29.7481,29.7572,37074.0
2019-01-22 14:45:00,32.45,32.47,32.44,32.45,24864.0,29.7572,29.7756,29.7481,29.7572,24864.0
2019-01-22 14:50:00,32.46,32.47,32.43,32.45,51374.0,29.7664,29.7756,29.7389,29.7572,51374.0
2019-01-22 14:55:00,32.45,32.47,32.43,32.45,47286.0,29.7572,29.7756,29.7389,29.7572,47286.0
2019-01-22 15:00:00,32.45,32.46,32.42,32.43,99491.0,29.7572,29.7664,29.7297,29.7389,99491.0
2019-01-22 15:05:00,32.43,32.43,32.41,32.41,50799.0,29.7389,29.7389,29.7205,29.7205,50799.0
2019-01-22 15:10:00,32.42,32.44,32.41,32.43,26154.0,29.7297,29.7481,29.7205,29.7389,26154.0
2019-01-22 15:15:00,32.44,32.45,32.42,32.44,70731.0,29.7481,29.7572,29.7297,29.7481,70731.0
2019-01-22 15:20:00,32.43,32.48,32.43,32.47,62735.0,29.7389,29.7847,29.7389,29.7756,62735.0
2019-01-22 15:25:00,32.47,32.48,32.45,32.48,35744.0,29.7756,29.7847,29.7572,29.7847,35744.0
2019-01-22 15:30:00,32.48,32.48,32.45,32.45,91142.0,29.7847,29.7847,29.7572,29.7572,91142.0
2019-01-22 15:35:00,32.45,32.53,32.44,32.53,106554.0,29.7572,29.8306,29.7481,29.8306,106554.0
2019-01-22 15:40:00,32.53,32.56,32.5,32.5,110968.0,29.8306,29.8581,29.8031,29.8031,110968.0
2019-01-22 15:45:00,32.5,32.51,32.48,32.5,54912.0,29.8031,29.8122,29.7847,29.8031,54912.0
2019-01-22 15:50:00,32.5,32.51,32.47,32.48,86743.0,29.8031,29.8122,29.7756,29.7847,86743.0
2019-01-22 15:55:00,32.48,32.53,32.48,32.53,309059.0,29.7847,29.8306,29.7847,29.8306,309059.0
2019-01-23 09:30:00,32.45,32.48,32.41,32.44,42095.0,29.7572,29.7847,29.7205,29.7481,42095.0
2019-01-23 09:35:00,32.44,32.45,32.41,32.42,100824.0,29.7481,29.7572,29.7205,29.7297,100824.0
2019-01-23 09:40:00,32.43,32.45,32.42,32.43,109531.0,29.7389,29.7572,29.7297,29.7389,109531.0
2019-01-23 09:45:00,32.43,32.47,32.43,32.47,112172.0,29.7389,29.7756,29.7389,29.7756,112172.0
2019-01-23 09:50:00,32.47,32.47,32.44,32.45,25883.0,29.7756,29.7756,29.7481,29.7572,25883.0
2019-01-23 09:55:00,32.45,32.47,32.45,32.47,17193.0,29.7572,29.7756,29.7572,29.7756,17193.0
2019-01-23 10:00:00,32.47,32.51,32.45,32.51,68519.0,29.7756,29.8122,29.7572,29.8122,68519.0
2019-01-23 10:05:00,32.5,32.5,32.47,32.48,18229.0,29.8031,29.8031,29.7756,29.7847,18229.0
2019-01-23 10:10:00,32.49,32.5,32.47,32.5,16507.0,29.7939,29.8031,29.7756,29.8031,16507.0
2019-01-23 10:15:00,32.5,32.52,32.48,32.49,65994.0,29.8031,29.8214,29.7847,29.7939,65994.0
2019-01-23 10:20:00,32.48,32.5,32.47,32.48,36348.0,29.7847,29.8031,29.7756,29.7847,36348.0
2019-01-23 10:25:00,32.48,32.49,32.45,32.45,32371.0,29.7847,29.7939,29.7572,29.7572,32371.0
2019-01-23 10:30:00,32.45,32.49,32.45,32.48,31445.0,29.7572,29.7939,29.7572,29.7847,31445.0
2019-01-23 10:35:00,32.48,32.5,32.46,32.47,12998.0,29.7847,29.8031,29.7664,29.7756,12998.0
2019-01-23 10:40:00,32.47,32.49,32.46,32.47,12359.0,29.7756,29.7939,29.7664,29.7756,12359.0
2019-01-23 10:45:00,32.47,32.5,32.46,32.49,25970.0,29.7756,29.8031,29.7664,29.7939,25970.0
2019-01-23 10:50:00,32.48,32.49,32.45,32.45,4992.0,29.7847,29.7939,29.7572,29.7572,4992.0
2019-01-23 10:55:00,32.45,32.46,32.43,32.44,19948.0,29.7572,29.7664,29.7389,29.7481,19948.0
2019-01-23 11:00:00,32.45,32.46,32.43,32.46,10251.0,29.7572,29.7664,29.7389,29.7664,10251.0
2019-01-23 11:05:00,32.46,32.48,32.45,32.46,12570.0,29.7664,29.7847,29.7572,29.7664,12570.0
2019-01-23 11:10:00,32.47,32.49,32.46,32.48,15841.0,29.7756,29.7939,29.7664,29.7847,15841.0
2019-01-23 11:15:00,32.48,32.49,32.44,32.45,54154.0,29.7847,29.7939,29.7481,29.7572,54154.0
2019-01-23 11:20:00,32.45,32.45,32.41,32.41,17213.0,29.7572,29.7572,29.7205,29.7205,17213.0
2019-01-23 11:25:00,32.41,32.46,32.4,32.46,53833.0,29.7205,29.7664,29.7114,29.7664,53833.0
2019-01-23 11:30:00,32.46,32.48,32.44,32.47,24607.0,29.7664,29.7847,29.7481,29.7756,24607.0
2019-01-23 11:35:00,32.48,32.48,32.43,32.45,24197.0,29.7847,29.7847,29.7389,29.7572,24197.0
2019-01-23 11:40:00,32.45,32.45,32.42,32.44,19022.0,29.7572,29.7572,29.7297,29.7481,19022.0
2019-01-23 11:45:00,32.43,32.44,32.4,32.41,21506.0,29.7389,29.7481,29.7114,29.7205,21506.0
2019-01-23 11:50:00,32.41,32.42,32.38,32.38,23059.0,29.7205,29.7297,29.693,29.693,23059.0
2019-01-23 11:55:00,32.38,32.4,32.37,32.38,36565.0,29.693,29.7114,29.6839,29.693,36565.0
2019-01-23 12:00:00,32.39,32.41,32.37,32.4,20182.0,29.7022,29.7205,29.6839,29.7114,20182.0
2019-01-23 12:05:00,32.4,32.41,32.36,32.38,33767.0,29.7114,29.7205,29.6747,29.693,33767.0
2019-01-23 12:10:00,32.39,32.4,32.37,32.4,9603.0,29.7022,29.7114,29.6839,29.7114,9603.0
2019-01-23 12:15:00,32.4,32.4,32.36,32.38,24275.0,29.7114,29.7114,29.6747,29.693,24275.0
2019-01-23 12:20:00,32.38,32.42,32.37,32.41,30189.0,29.693,29.7297,29.6839,29.7205,30189.0
2019-01-23 12:25:00,32.41,32.43,32.4,32.43,19063.0,29.7205,29.7389,29.7114,29.7389,19063.0
2019-01-23 12:30:00,32.42,32.45,32.42,32.43,30433.0,29.7297,29.7572,29.7297,29.7389,30433.0
2019-01-23 12:35:00,32.43,32.44,32.42,32.44,29391.0,29.7389,29.7481,29.7297,29.7481,29391.0
2019-01-23 12:40:00,32.43,32.46,32.43,32.45,50459.0,29.7389,29.7664,29.7389,29.7572,50459.0
2019-01-23 12:45:00,32.46,32.48,32.46,32.48,11296.0,29.7664,29.7847,29.7664,29.7847,11296.0
2019-01-23 12:50:00,32.48,32.49,32.46,32.47,26558.0,29.7847,29.7939,29.7664,29.7756,26558.0
2019-01-23 12:55:00,32.46,32.49,32.46,32.48,11641.0,29.7664,29.7939,29.7664,29.7847,11641.0
2019-01-23 13:00:00,32.48,32.48,32.45,32.46,18748.0,29.7847,29.7847,29.7572,29.7664,18748.0
2019-01-23 13:05:00,32.45,32.5,32.45,32.49,18540.0,29.7572,29.8031,29.7572,29.7939,18540.0
2019-01-23 13:10:00,32.49,32.5,32.47,32.48,18431.0,29.7939,29.8031,29.7756,29.7847,18431.0
2019-01-23 13:15:00,32.48,32.52,32.48,32.5,20914.0,29.7847,29.8214,29.7847,29.8031,20914.0
2019-01-23 13:20:00,32.5,32.5,32.49,32.5,5645.0,29.8031,29.8031,29.7939,29.8031,5645.0
2019-01-23 13:25:00,32.5,32.51,32.48,32.5,18888.0,29.8031,29.8122,29.7847,29.8031,18888.0
2019-01-23 13:30:00,32.5,32.52,32.49,32.51,18558.0,29.8031,29.8214,29.7939,29.8122,18558.0
2019-01-23 13:35:00,32.51,32.52,32.5,32.51,11871.0,29.8122,29.8214,29.8031,29.8122,11871.0
2019-01-23 13:40:00,32.51,32.52,32.5,32.52,3523.0,29.8122,29.8214,29.8031,29.8214,3523.0
2019-01-23 13:45:00,32.52,32.53,32.51,32.51,18180.0,29.8214,29.8306,29.8122,29.8122,18180.0
2019-01-23 13:50:00,32.52,32.53,32.49,32.52,35167.0,29.8214,29.8306,29.7939,29.8214,35167.0
2019-01-23 13:55:00,32.52,32.53,32.5,32.51,27819.0,29.8214,29.8306,29.8031,29.8122,27819.0
2019-01-23 14:00:00,32.51,32.55,32.51,32.54,26337.0,29.8122,29.8489,29.8122,29.8398,26337.0
2019-01-23 14:05:00,32.54,32.54,32.5,32.51,10200.0,29.8398,29.8398,29.8031,29.8122,10200.0
2019-01-23 14:10:00,32.51,32.53,32.5,32.51,17030.0,29.8122,29.8306,29.8031,29.8122,17030.0
2019-01-23 14:15:00,32.51,32.51,32.48,32.48,6601.0,29.8122,29.8122,29.7847,29.7847,6601.0
2019-01-23 14:20:00,32.49,32.53,32.49,32.52,16676.0,29.7939,29.8306,29.7939,29.8214,16676.0
2019-01-23 14:25:00,32.52,32.53,32.5,32.52,7807.0,29.8214,29.8306,29.8031,29.8214,7807.0
2019-01-23 14:30:00,32.52,32.53,32.5,32.52,24455.0,29.8214,29.8306,29.8031,29.8214,24455.0
2019-01-23 14:35:00,32.53,32.53,32.51,32.51,9226.0,29.8306,29.8306,29.8122,29.8122,9226.0
2019-01-23 14:40:00,32.51,32.51,32.46,32.47,38461.0,29.8122,29.8122,29.7664,29.7756,38461.0
2019-01-23 14:45:00,32.47,32.47,32.44,32.47,17014.0,29.7756,29.7756,29.7481,29.7756,17014.0
2019-01-23 14:50:00,32.47,32.49,32.46,32.47,13537.0,29.7756,29.7939,29.7664,29.7756,13537.0
2019-01-23 14:55:00,32.47,32.5,32.46,32.49,9602.0,29.7756,29.8031,29.7664,29.7939,9602.0
2019-01-23 15:00:00,32.48,32.5,32.48,32.5,6229.0,29.7847,29.8031,29.7847,29.8031,6229.0
2019-01-23 15:05:00,32.5,32.51,32.48,32.5,16293.0,29.8031,29.8122,29.7847,29.8031,16293.0
2019-01-23 15:10:00,32.49,32.52,32.49,32.51,9745.0,29.7939,29.8214,29.7939,29.8122,9745.0
2019-01-23 15:15:00,32.51,32.54,32.51,32.53,15885.0,29.8122,29.8398,29.8122,29.8306,15885.0
2019-01-23 15:20:00,32.52,32.54,32.52,32.53,11405.0,29.8214,29.8398,29.8214,29.8306,11405.0
2019-01-23 15:25:00,32.52,32.55,32.52,32.55,8832.0,29.8214,29.8489,29.8214,29.8489,8832.0
2019-01-23 15:30:00,32.55,32.55,32.53,32.54,4948.0,29.8489,29.8489,29.8306,29.8398,4948.0
2019-01-23 15:35:00,32.54,32.55,32.53,32.54,8472.0,29.8398,29.8489,29.8306,29.8398,8472.0
2019-01-23 15:40:00,32.54,32.55,32.54,32.55,6800.0,29.8398,29.8489,29.8398,29.8489,6800.0
2019-01-23 15:45:00,32.55,32.55,32.52,32.54,50751.0,29.8489,29.8489,29.8214,29.8398,50751.0
2019-01-23 15:50:00,32.53,32.54,32.51,32.52,34995.0,29.8306,29.8398,29.8122,29.8214,34995.0
2019-01-23 15:55:00,32.52,32.58,32.51,32.58,213337.0,29.8214,29.8764,29.8122,29.8764,213337.0
2019-01-24 09:30:00,32.66,32.8,32.66,32.69,62971.0,29.9498,30.0782,29.9498,29.9773,62971.0
2019-01-24 09:35:00,32.7,32.72,32.68,32.71,196229.0,29.9865,30.0048,29.9681,29.9956,196229.0
2019-01-24 09:40:00,32.72,32.74,32.69,32.73,103510.0,30.0048,30.0232,29.9773,30.014,103510.0
2019-01-24 09:45:00,32.73,32.77,32.72,32.74,101914.0,30.014,30.0507,30.0048,30.0232,101914.0
2019-01-24 09:50:00,32.73,32.78,32.73,32.77,51402.0,30.014,30.0598,30.014,30.0507,51402.0
2019-01-24 09:55:00,32.77,32.79,32.74,32.79,60795.0,30.0507,30.069,30.0232,30.069,60795.0
2019-01-24 10:00:00,32.78,32.8,32.76,32.8,32776.0,30.0598,30.0782,30.0415,30.0782,32776.0
2019-01-24 10:05:00,32.8,32.82,32.8,32.82,20693.0,30.0782,30.0965,30.0782,30.0965,20693.0
2019-01-24 10:10:00,32.81,32.83,32.8,32.83,85119.0,30.0874,30.1057,30.0782,30.1057,85119.0
2019-01-24 10:15:00,32.83,32.85,32.82,32.84,38753.0,30.1057,30.124,30.0965,30.1149,38753.0
2019-01-24 10:20:00,32.84,32.86,32.83,32.86,71668.0,30.1149,30.1332,30.1057,30.1332,71668.0
2019-01-24 10:25:00,32.86,32.88,32.85,32.87,83736.0,30.1332,30.1515,30.124,30.1424,83736.0
2019-01-24 10:30:00,32.86,32.86,32.83,32.84,139889.0,30.1332,30.1332,30.1057,30.1149,139889.0
2019-01-24 10:35:00,32.84,32.85,32.82,32.84,45297.0,30.1149,30.124,30.0965,30.1149,45297.0
2019-01-24 10:40:00,32.85,32.86,32.84,32.84,31380.0,30.124,30.1332,30.1149,30.1149,31380.0
2019-01-24 10:45:00,32.84,32.86,32.81,32.82,44549.0,30.1149,30.1332,30.0874,30.0965,44549.0
2019-01-24 10:50:00,32.82,32.83,32.8,32.83,58495.0,30.0965,30.1057,30.0782,30.1057,58495.0
2019-01-24 10:55:00,32.83,32.85,32.82,32.84,75479.0,30.1057,30.124,30.0965,30.1149,75479.0
2019-01-24 11:00:00,32.84,32.86,32.83,32.86,25202.0,30.1149,30.1332,30.1057,30.1332,25202.0
2019-01-24 11:05:00,32.86,32.87,32.84,32.85,46813.0,30.1332,30.1424,30.1149,30.124,46813.0
2019-01-24 11:10:00,32.86,32.86,32.82,32.83,34792.0,30.1332,30.1332,30.0965,30.1057,34792.0
2019-01-24 11:15:00,32.82,32.85,32.81,32.82,33971.0,30.0965,30.124,30.0874,30.0965,33971.0
2019-01-24 11:20:00,32.82,32.85,32.81,32.84,30540.0,30.0965,30.124,30.0874,30.1149,30540.0
2019-01-24 11:25:00,32.84,32.86,32.84,32.84,33190.0,30.1149,30.1332,30.1149,30.1149,33190.0
2019-01-24 11:30:00,32.84,32.86,32.82,32.84,39189.0,30.1149,30.1332,30.0965,30.1149,39189.0
2019-01-24 11:35:00,32.84,32.88,32.83,32.87,19955.0,30.1149,30.1515,30.1057,30.1424,19955.0
2019-01-24 11:40:00,32.87,32.88,32.86,32.88,26146.0,30.1424,30.1515,30.1332,30.1515,26146.0
2019-01-24 11:45:00,32.88,32.91,32.87,32.9,108994.0,30.1515,30.1791,30.1424,30.1699,108994.0
2019-01-24 11:50:00,32.9,32.9,32.86,32.88,33049.0,30.1699,30.1699,30.1332,30.1515,33049.0
2019-01-24 11:55:00,32.88,32.9,32.88,32.89,34839.0,30.1515,30.1699,30.1515,30.1607,34839.0
2019-01-24 12:00:00,32.89,32.89,32.87,32.88,21154.0,30.1607,30.1607,30.1424,30.1515,21154.0
2019-01-24 12:05:00,32.88,32.88,32.87,32.87,21879.0,30.1515,30.1515,30.1424,30.1424,21879.0
2019-01-24 12:10:00,32.87,32.88,32.85,32.87,27525.0,30.1424,30.1515,30.124,30.1424,27525.0
2019-01-24 12:15:00,32.87,32.88,32.86,32.87,20200.0,30.1424,30.1515,30.1332,30.1424,20200.0
2019-01-24 12:20:00,32.87,32.87,32.86,32.86,18400.0,30.1424,30.1424,30.1332,30.1332,18400.0
2019-01-24 12:25:00,32.86,32.86,32.83,32.84,24620.0,30.1332,30.1332,30.1057,30.1149,24620.0
2019-01-24 12:30:00,32.84,32.86,32.83,32.85,24115.0,30.1149,30.1332,30.1057,30.124,24115.0
2019-01-24 12:35:00,32.84,32.85,32.81,32.83,47522.0,30.1149,30.124,30.0874,30.1057,47522.0
2019-01-24 12:40:00,32.82,32.82,32.8,32.82,24829.0,30.0965,30.0965,30.0782,30.0965,24829.0
2019-01-24 12:45:00,32.82,32.84,32.82,32.83,41590.0,30.0965,30.1149,30.0965,30.1057,41590.0
2019-01-24 12:50:00,32.82,32.83,32.81,32.82,15898.0,30.0965,30.1057,30.0874,30.0965,15898.0
2019-01-24 12:55:00,32.82,32.83,32.81,32.82,18076.0,30.0965,30.1057,30.0874,30.0965,18076.0
2019-01-24 13:00:00,32.83,32.83,32.8,32.8,39037.0,30.1057,30.1057,30.0782,30.0782,39037.0
2019-01-24 13:05:00,32.8,32.82,32.8,32.8,42329.0,30.0782,30.0965,30.0782,30.0782,42329.0
2019-01-24 13:10:00,32.8,32.81,32.77,32.78,31432.0,30.0782,30.0874,30.0507,30.0598,31432.0
2019-01-24 13:15:00,32.78,32.81,32.77,32.8,15882.0,30.0598,30.0874,30.0507,30.0782,15882.0
2019-01-24 13:20:00,32.8,32.82,32.79,32.8,29280.0,30.0782,30.0965,30.069,30.0782,29280.0
2019-01-24 13:25:00,32.8,32.82,32.78,32.82,58309.0,30.0782,30.0965,30.0598,30.0965,58309.0
2019-01-24 13:30:00,32.81,32.85,32.8,32.84,37077.0,30.0874,30.124,30.0782,30.1149,37077.0
2019-01-24 13:35:00,32.84,32.84,32.82,32.83,12503.0,30.1149,30.1149,30.0965,30.1057,12503.0
2019-01-24 13:40:00,32.83,32.84,32.8,32.81,27839.0,30.1057,30.1149,30.0782,30.0874,27839.0
2019-01-24 13:45:00,32.81,32.84,32.81,32.84,14323.0,30.0874,30.1149,30.0874,30.1149,14323.0
2019-01-24 13:50:00,32.84,32.86,32.84,32.86,23853.0,30.1149,30.1332,30.1149,30.1332,23853.0
2019-01-24 13:55:00,32.86,32.86,32.84,32.84,19949.0,30.1332,30.1332,30.1149,30.1149,19949.0
2019-01-24 14:00:00,32.84,32.85,32.83,32.84,29357.0,30.1149,30.124,30.1057,30.1149,29357.0
2019-01-24 14:05:00,32.84,32.87,32.84,32.86,19985.0,30.1149,30.1424,30.1149,30.1332,19985.0
2019-01-24 14:10:00,32.86,32.87,32.84,32.86,13069.0,30.1332,30.1424,30.1149,30.1332,13069.0
2019-01-24 14:15:00,32.85,32.86,32.84,32.85,9900.0,30.124,30.1332,30.1149,30.124,9900.0
2019-01-24 14:20:00,32.86,32.86,32.84,32.85,19100.0,30.1332,30.1332,30.1149,30.124,19100.0
2019-01-24 14:25:00,32.85,32.87,32.85,32.87,26911.0,30.124,30.1424,30.124,30.1424,26911.0
2019-01-24 14:30:00,32.87,32.87,32.85,32.87,16618.0,30.1424,30.1424,30.124,30.1424,16618.0
2019-01-24 14:35:00,32.87,32.89,32.86,32.88,39461.0,30.1424,30.1607,30.1332,30.1515,39461.0
2019-01-24 14:40:00,32.88,32.89,32.86,32.87,106057.0,30.1515,30.1607,30.1332,30.1424,106057.0
2019-01-24 14:45:00,32.86,32.87,32.83,32.84,84108.0,30.1332,30.1424,30.1057,30.1149,84108.0
2019-01-24 14:50:00,32.85,32.86,32.83,32.84,38722.0,30.124,30.1332,30.1057,30.1149,38722.0
2019-01-24 14:55:00,32.84,32.86,32.83,32.85,63265.0,30.1149,30.1332,30.1057,30.124,63265.0
2019-01-24 15:00:00,32.85,32.86,32.84,32.85,44989.0,30.124,30.1332,30.1149,30.124,44989.0
2019-01-24 15:05:00,32.86,32.88,32.86,32.87,20399.0,30.1332,30.1515,30.1332,30.1424,20399.0
2019-01-24 15:10:00,32.87,32.89,32.86,32.87,39395.0,30.1424,30.1607,30.1332,30.1424,39395.0
2019-01-24 15:15:00,32.87,32.88,32.86,32.88,39616.0,30.1424,30.1515,30.1332,30.1515,39616.0
2019-01-24 15:20:00,32.88,32.88,32.87,32.88,14344.0,30.1515,30.1515,30.1424,30.1515,14344.0
2019-01-24 15:25:00,32.87,32.88,32.87,32.88,25485.0,30.1424,30.1515,30.1424,30.1515,25485.0
2019-01-24 15:30:00,32.88,32.88,32.86,32.87,46308.0,30.1515,30.1515,30.1332,30.1424,46308.0
2019-01-24 15:35:00,32.86,32.87,32.84,32.84,55151.0,30.1332,30.1424,30.1149,30.1149,55151.0
2019-01-24 15:40:00,32.84,32.85,32.83,32.84,25091.0,30.1149,30.124,30.1057,30.1149,25091.0
2019-01-24 15:45:00,32.84,32.85,32.82,32.84,108608.0,30.1149,30.124,30.0965,30.1149,108608.0
2019-01-24 15:50:00,32.84,32.87,32.84,32.86,55857.0,30.1149,30.1424,30.1149,30.1332,55857.0
2019-01-24 15:55:00,32.86,32.9,32.84,32.84,356073.0,30.1332,30.1699,30.1149,30.1149,356073.0
2019-01-25 09:30:00,32.57,32.62,32.54,32.55,57585.0,29.8673,29.9131,29.8398,29.8489,57585.0
2019-01-25 09:35:00,32.55,32.57,32.53,32.54,113120.0,29.8489,29.8673,29.8306,29.8398,113120.0
2019-01-25 09:40:00,32.54,32.58,32.53,32.58,99212.0,29.8398,29.8764,29.8306,29.8764,99212.0
2019-01-25 09:45:00,32.58,32.61,32.57,32.6,126353.0,29.8764,29.9039,29.8673,29.8948,126353.0
2019-01-25 09:50:00,32.6,32.63,32.59,32.59,76382.0,29.8948,29.9223,29.8856,29.8856,76382.0
2019-01-25 09:55:00,32.59,32.63,32.58,32.63,62436.0,29.8856,29.9223,29.8764,29.9223,62436.0
2019-01-25 10:00:00,32.63,32.65,32.61,32.63,47104.0,29.9223,29.9406,29.9039,29.9223,47104.0
2019-01-25 10:05:00,32.63,32.66,32.63,32.65,39173.0,29.9223,29.9498,29.9223,29.9406,39173.0
2019-01-25 10:10:00,32.65,32.66,32.63,32.65,42019.0,29.9406,29.9498,29.9223,29.9406,42019.0
2019-01-25 10:15:00,32.65,32.67,32.64,32.66,71000.0,29.9406,29.959,29.9315,29.9498,71000.0
2019-01-25 10:20:00,32.66,32.68,32.65,32.66,71740.0,29.9498,29.9681,29.9406,29.9498,71740.0
2019-01-25 10:25:00,32.67,32.68,32.65,32.66,44894.0,29.959,29.9681,29.9406,29.9498,44894.0
2019-01-25 10:30:00,32.67,32.69,32.64,32.66,69385.0,29.959,29.9773,29.9315,29.9498,69385.0
2019-01-25 10:35:00,32.66,32.69,32.66,32.67,34551.0,29.9498,29.9773,29.9498,29.959,34551.0
2019-01-25 10:40:00,32.67,32.69,32.67,32.69,32160.0,29.959,29.9773,29.959,29.9773,32160.0
2019-01-25 10:45:00,32.69,32.69,32.66,32.68,38638.0,29.9773,29.9773,29.9498,29.9681,38638.0
2019-01-25 10:50:00,32.68,32.68,32.65,32.66,22950.0,29.9681,29.9681,29.9406,29.9498,22950.0
2019-01-25 10:55:00,32.65,32.68,32.64,32.67,22730.0,29.9406,29.9681,29.9315,29.959,22730.0
2019-01-25 11:00:00,32.67,32.67,32.65,32.66,30541.0,29.959,29.959,29.9406,29.9498,30541.0
2019-01-25 11:05:00,32.66,32.66,32.64,32.66,150826.0,29.9498,29.9498,29.9315,29.9498,150826.0
2019-01-25 11:10:00,32.66,32.66,32.62,32.63,26212.0,29.9498,29.9498,29.9131,29.9223,26212.0
2019-01-25 11:15:00,32.62,32.63,32.61,32.62,42553.0,29.9131,29.9223,29.9039,29.9131,42553.0
2019-01-25 11:20:00,32.62,32.62,32.59,32.6,82278.0,29.9131,29.9131,29.8856,29.8948,82278.0
2019-01-25 11:25:00,32.59,32.62,32.58,32.62,76227.0,29.8856,29.9131,29.8764,29.9131,76227.0
2019-01-25 11:30:00,32.62,32.64,32.61,32.64,71588.0,29.9131,29.9315,29.9039,29.9315,71588.0
2019-01-25 11:35:00,32.63,32.63,32.61,32.63,28782.0,29.9223,29.9223,29.9039,29.9223,28782.0
2019-01-25 11:40:00,32.63,32.65,32.62,32.65,31947.0,29.9223,29.9406,29.9131,29.9406,31947.0
2019-01-25 11:45:00,32.65,32.66,32.63,32.66,31095.0,29.9406,29.9498,29.9223,29.9498,31095.0
2019-01-25 11:50:00,32.66,32.68,32.66,32.67,29413.0,29.9498,29.9681,29.9498,29.959,29413.0
2019-01-25 11:55:00,32.66,32.68,32.65,32.68,48690.0,29.9498,29.9681,29.9406,29.9681,48690.0
2019-01-25 12:00:00,32.68,32.68,32.66,32.66,12073.0,29.9681,29.9681,29.9498,29.9498,12073.0
2019-01-25 12:05:00,32.66,32.68,32.65,32.67,42138.0,29.9498,29.9681,29.9406,29.959,42138.0
2019-01-25 12:10:00,32.67,32.69,32.66,32.68,40705.0,29.959,29.9773,29.9498,29.9681,40705.0
2019-01-25 12:15:00,32.68,32.69,32.66,32.69,108503.0,29.9681,29.9773,29.9498,29.9773,108503.0
2019-01-25 12:20:00,32.69,32.7,32.68,32.7,53496.0,29.9773,29.9865,29.9681,29.9865,53496.0
2019-01-25 12:25:00,32.7,32.72,32.69,32.7,72263.0,29.9865,30.0048,29.9773,29.9865,72263.0
2019-01-25 12:30:00,32.7,32.72,32.69,32.71,149287.0,29.9865,30.0048,29.9773,29.9956,149287.0
2019-01-25 12:35:00,32.7,32.71,32.69,32.7,19116.0,29.9865,29.9956,29.9773,29.9865,19116.0
2019-01-25 12:40:00,32.71,32.71,32.67,32.68,30464.0,29.9956,29.9956,29.959,29.9681,30464.0
2019-01-25 12:45:00,32.68,32.69,32.64,32.67,42361.0,29.9681,29.9773,29.9315,29.959,42361.0
2019-01-25 12:50:00,32.67,32.68,32.65,32.66,23544.0,29.959,29.9681,29.9406,29.9498,23544.0
2019-01-25 12:55:00,32.66,32.7,32.65,32.69,32625.0,29.9498,29.9865,29.9406,29.9773,32625.0
2019-01-25 13:00:00,32.69,32.71,32.68,32.69,15511.0,29.9773,29.9956,29.9681,29.9773,15511.0
2019-01-25 13:05:00,32.68,32.69,32.67,32.68,34611.0,29.9681,29.9773,29.959,29.9681,34611.0
2019-01-25 13:10:00,32.67,32.68,32.65,32.68,21771.0,29.959,29.9681,29.9406,29.9681,21771.0
2019-01-25 13:15:00,32.68,32.69,32.66,32.68,32737.0,29.9681,29.9773,29.9498,29.9681,32737.0
2019-01-25 13:20:00,32.68,32.7,32.67,32.7,23796.0,29.9681,29.9865,29.959,29.9865,23796.0
2019-01-25 13:25:00,32.7,32.7,32.67,32.68,22260.0,29.9865,29.9865,29.959,29.9681,22260.0
2019-01-25 13:30:00,32.69,32.69,32.67,32.68,19181.0,29.9773,29.9773,29.959,29.9681,19181.0
2019-01-25 13:35:00,32.68,32.69,32.66,32.68,29786.0,29.9681,29.9773,29.9498,29.9681,29786.0
2019-01-25 13:40:00,32.68,32.7,32.67,32.69,32821.0,29.9681,29.9865,29.959,29.9773,32821.0
2019-01-25 13:45:00,32.69,32.7,32.68,32.69,23666.0,29.9773,29.9865,29.9681,29.9773,23666.0
2019-01-25 13:50:00,32.7,32.71,32.69,32.7,33135.0,29.9865,29.9956,29.9773,29.9865,33135.0
2019-01-25 13:55:00,32.7,32.71,32.69,32.69,20594.0,29.9865,29.9956,29.9773,29.9773,20594.0
2019-01-25 14:00:00,32.7,32.7,32.69,32.7,31196.0,29.9865,29.9865,29.9773,29.9865,31196.0
2019-01-25 14:05:00,32.7,32.71,32.69,32.7,47150.0,29.9865,29.9956,29.9773,29.9865,47150.0
2019-01-25 14:10:00,32.7,32.71,32.69,32.7,18558.0,29.9865,29.9956,29.9773,29.9865,18558.0
2019-01-25 14:15:00,32.7,32.71,32.69,32.71,24267.0,29.9865,29.9956,29.9773,29.9956,24267.0
2019-01-25 14:20:00,32.7,32.71,32.68,32.7,74386.0,29.9865,29.9956,29.9681,29.9865,74386.0
2019-01-25 14:25:00,32.7,32.7,32.67,32.69,31574.0,29.9865,29.9865,29.959,29.9773,31574.0
2019-01-25 14:30:00,32.69,32.7,32.68,32.69,28668.0,29.9773,29.9865,29.9681,29.9773,28668.0
2019-01-25 14:35:00,32.69,32.7,32.68,32.69,42530.0,29.9773,29.9865,29.9681,29.9773,42530.0
2019-01-25 14:40:00,32.69,32.69,32.66,32.68,47239.0,29.9773,29.9773,29.9498,29.9681,47239.0
2019-01-25 14:45:00,32.68,32.68,32.65,32.66,80940.0,29.9681,29.9681,29.9406,29.9498,80940.0
2019-01-25 14:50:00,32.66,32.68,32.65,32.66,78803.0,29.9498,29.9681,29.9406,29.9498,78803.0
2019-01-25 14:55:00,32.66,32.68,32.63,32.66,69919.0,29.9498,29.9681,29.9223,29.9498,69919.0
2019-01-25 15:00:00,32.66,32.68,32.65,32.66,44634.0,29.9498,29.9681,29.9406,29.9498,44634.0
2019-01-25 15:05:00,32.66,32.68,32.66,32.67,61382.0,29.9498,29.9681,29.9498,29.959,61382.0
2019-01-25 15:10:00,32.67,32.69,32.67,32.67,46729.0,29.959,29.9773,29.959,29.959,46729.0
2019-01-25 15:15:00,32.68,32.69,32.67,32.69,20154.0,29.9681,29.9773,29.959,29.9773,20154.0
2019-01-25 15:20:00,32.69,32.69,32.67,32.68,27687.0,29.9773,29.9773,29.959,29.9681,27687.0
2019-01-25 15:25:00,32.68,32.68,32.66,32.67,31907.0,29.9681,29.9681,29.9498,29.959,31907.0
2019-01-25 15:30:00,32.67,32.67,32.65,32.66,58082.0,29.959,29.959,29.9406,29.9498,58082.0
2019-01-25 15:35:00,32.66,32.67,32.65,32.66,51872.0,29.9498,29.959,29.9406,29.9498,51872.0
2019-01-25 15:40:00,32.66,32.67,32.65,32.66,80552.0,29.9498,29.959,29.9406,29.9498,80552.0
2019-01-25 15:45:00,32.66,32.67,32.66,32.66,20934.0,29.9498,29.959,29.9498,29.9498,20934.0
2019-01-25 15:50:00,32.66,32.67,32.66,32.66,49540.0,29.9498,29.959,29.9498,29.9498,49540.0
2019-01-25 15:55:00,32.66,32.68,32.64,32.65,234761.0,29.9498,29.9681,29.9315,29.9406,234761.0
2019-01-28 09:30:00,31.91,32.0,31.88,31.94,120453.0,29.262,29.3446,29.2345,29.2895,120453.0
2019-01-28 09:35:00,31.94,31.95,31.91,31.92,34385.0,29.2895,29.2987,29.262,29.2712,34385.0
2019-01-28 09:40:00,31.92,31.94,31.9,31.91,79655.0,29.2712,29.2895,29.2529,29.262,79655.0
2019-01-28 09:45:00,31.91,31.92,31.89,31.89,151394.0,29.262,29.2712,29.2437,29.2437,151394.0
2019-01-28 09:50:00,31.88,31.9,31.86,31.88,155572.0,29.2345,29.2529,29.2162,29.2345,155572.0
2019-01-28 09:55:00,31.88,31.93,31.87,31.91,69444.0,29.2345,29.2804,29.2254,29.262,69444.0
2019-01-28 10:00:00,31.9,31.93,31.89,31.92,40437.0,29.2529,29.2804,29.2437,29.2712,40437.0
2019-01-28 10:05:00,31.93,31.96,31.9,31.91,255335.0,29.2804,29.3079,29.2529,29.262,255335.0
2019-01-28 10:10:00,31.9,31.92,31.89,31.89,157427.0,29.2529,29.2712,29.2437,29.2437,157427.0
2019-01-28 10:15:00,31.89,31.93,31.88,31.92,155709.0,29.2437,29.2804,29.2345,29.2712,155709.0
2019-01-28 10:20:00,31.92,31.94,31.91,31.92,470158.0,29.2712,29.2895,29.262,29.2712,470158.0
2019-01-28 10:25:00,31.92,31.93,31.91,31.93,135850.0,29.2712,29.2804,29.262,29.2804,135850.0
2019-01-28 10:30:00,31.92,31.93,31.91,31.92,92482.0,29.2712,29.2804,29.262,29.2712,92482.0
2019-01-28 10:35:00,31.92,31.93,31.91,31.92,72714.0,29.2712,29.2804,29.262,29.2712,72714.0
2019-01-28 10:40:00,31.92,31.96,31.91,31.96,125364.0,29.2712,29.3079,29.262,29.3079,125364.0
2019-01-28 10:45:00,31.96,31.97,31.95,31.96,24658.0,29.3079,29.3171,29.2987,29.3079,24658.0
2019-01-28 10:50:00,31.96,31.99,31.94,31.99,21780.0,29.3079,29.3354,29.2895,29.3354,21780.0
2019-01-28 10:55:00,31.99,31.99,31.96,31.97,41317.0,29.3354,29.3354,29.3079,29.3171,41317.0
2019-01-28 11:00:00,31.96,31.98,31.96,31.98,22450.0,29.3079,29.3262,29.3079,29.3262,22450.0
2019-01-28 11:05:00,31.98,32.0,31.96,32.0,30722.0,29.3262,29.3446,29.3079,29.3446,30722.0
2019-01-28 11:10:00,32.0,32.04,31.99,32.04,32296.0,29.3446,29.3812,29.3354,29.3812,32296.0
2019-01-28 11:15:00,32.04,32.04,32.01,32.02,23299.0,29.3812,29.3812,29.3537,29.3629,23299.0
2019-01-28 11:20:00,32.02,32.04,32.02,32.04,34487.0,29.3629,29.3812,29.3629,29.3812,34487.0
2019-01-28 11:25:00,32.04,32.05,32.01,32.02,52116.0,29.3812,29.3904,29.3537,29.3629,52116.0
2019-01-28 11:30:00,32.02,32.03,32.0,32.01,71263.0,29.3629,29.3721,29.3446,29.3537,71263.0
2019-01-28 11:35:00,32.01,32.02,31.99,31.99,101938.0,29.3537,29.3629,29.3354,29.3354,101938.0
2019-01-28 11:40:00,31.99,32.0,31.97,31.99,41846.0,29.3354,29.3446,29.3171,29.3354,41846.0
2019-01-28 11:45:00,31.98,32.0,31.95,31.97,44589.0,29.3262,29.3446,29.2987,29.3171,44589.0
2019-01-28 11:50:00,31.97,31.97,31.94,31.95,32423.0,29.3171,29.3171,29.2895,29.2987,32423.0
2019-01-28 11:55:00,31.95,31.96,31.94,31.94,44646.0,29.2987,29.3079,29.2895,29.2895,44646.0
2019-01-28 12:00:00,31.94,31.95,31.92,31.95,28877.0,29.2895,29.2987,29.2712,29.2987,28877.0
2019-01-28 12:05:00,31.95,31.97,31.94,31.97,15007.0,29.2987,29.3171,29.2895,29.3171,15007.0
2019-01-28 12:10:00,31.98,31.99,31.97,31.99,13099.0,29.3262,29.3354,29.3171,29.3354,13099.0
2019-01-28 12:15:00,31.99,32.01,31.98,32.0,9650.0,29.3354,29.3537,29.3262,29.3446,9650.0
2019-01-28 12:20:00,32.0,32.03,31.99,32.02,16620.0,29.3446,29.3721,29.3354,29.3629,16620.0
2019-01-28 12:25:00,32.02,32.04,32.02,32.04,16857.0,29.3629,29.3812,29.3629,29.3812,16857.0
2019-01-28 12:30:00,32.04,32.04,32.03,32.04,10618.0,29.3812,29.3812,29.3721,29.3812,10618.0
2019-01-28 12:35:00,32.04,32.05,32.03,32.05,30193.0,29.3812,29.3904,29.3721,29.3904,30193.0
2019-01-28 12:40:00,32.05,32.05,32.03,32.04,11360.0,29.3904,29.3904,29.3721,29.3812,11360.0
2019-01-28 12:45:00,32.04,32.05,32.03,32.04,6456.0,29.3812,29.3904,29.3721,29.3812,6456.0
2019-01-28 12:50:00,32.05,32.05,32.02,32.04,20612.0,29.3904,29.3904,29.3629,29.3812,20612.0
2019-01-28 12:55:00,32.04,32.04,32.02,32.03,15341.0,29.3812,29.3812,29.3629,29.3721,15341.0
2019-01-28 13:00:00,32.03,32.03,32.01,32.02,13119.0,29.3721,29.3721,29.3537,29.3629,13119.0
2019-01-28 13:05:00,32.02,32.05,32.01,32.04,14320.0,29.3629,29.3904,29.3537,29.3812,14320.0
2019-01-28 13:10:00,32.05,32.06,32.04,32.05,14812.0,29.3904,29.3996,29.3812,29.3904,14812.0
2019-01-28 13:15:00,32.05,32.06,32.04,32.04,119491.0,29.3904,29.3996,29.3812,29.3812,119491.0
2019-01-28 13:20:00,32.04,32.07,32.04,32.05,53828.0,29.3812,29.4088,29.3812,29.3904,53828.0
2019-01-28 13:25:00,32.05,32.06,32.03,32.04,42788.0,29.3904,29.3996,29.3721,29.3812,42788.0
2019-01-28 13:30:00,32.04,32.08,32.03,32.08,32102.0,29.3812,29.4179,29.3721,29.4179,32102.0
2019-01-28 13:35:00,32.08,32.08,32.06,32.07,51492.0,29.4179,29.4179,29.3996,29.4088,51492.0
2019-01-28 13:40:00,32.07,32.08,32.06,32.08,29520.0,29.4088,29.4179,29.3996,29.4179,29520.0
2019-01-28 13:45:00,32.08,32.09,32.07,32.09,10149.0,29.4179,29.4271,29.4088,29.4271,10149.0
2019-01-28 13:50:00,32.09,32.1,32.06,32.08,21299.0,29.4271,29.4363,29.3996,29.4179,21299.0
2019-01-28 13:55:00,32.08,32.08,32.06,32.08,13511.0,29.4179,29.4179,29.3996,29.4179,13511.0
2019-01-28 14:00:00,32.08,32.09,32.05,32.05,25931.0,29.4179,29.4271,29.3904,29.3904,25931.0
2019-01-28 14:05:00,32.06,32.07,32.05,32.05,12580.0,29.3996,29.4088,29.3904,29.3904,12580.0
2019-01-28 14:10:00,32.06,32.08,32.06,32.08,14961.0,29.3996,29.4179,29.3996,29.4179,14961.0
2019-01-28 14:15:00,32.07,32.08,32.06,32.08,9860.0,29.4088,29.4179,29.3996,29.4179,9860.0
2019-01-28 14:20:00,32.08,32.09,32.07,32.08,14893.0,29.4179,29.4271,29.4088,29.4179,14893.0
2019-01-28 14:25:00,32.08,32.08,32.06,32.08,31242.0,29.4179,29.4179,29.3996,29.4179,31242.0
2019-01-28 14:30:00,32.08,32.11,32.08,32.11,31614.0,29.4179,29.4454,29.4179,29.4454,31614.0
2019-01-28 14:35:00,32.11,32.12,32.1,32.12,40116.0,29.4454,29.4546,29.4363,29.4546,40116.0
2019-01-28 14:40:00,32.11,32.11,32.09,32.09,13785.0,29.4454,29.4454,29.4271,29.4271,13785.0
2019-01-28 14:45:00,32.09,32.12,32.09,32.11,22129.0,29.4271,29.4546,29.4271,29.4454,22129.0
2019-01-28 14:50:00,32.11,32.13,32.09,32.09,49121.0,29.4454,29.4638,29.4271,29.4271,49121.0
2019-01-28 14:55:00,32.09,32.1,32.08,32.09,40948.0,29.4271,29.4363,29.4179,29.4271,40948.0
2019-01-28 15:00:00,32.09,32.1,32.08,32.09,26964.0,29.4271,29.4363,29.4179,29.4271,26964.0
2019-01-28 15:05:00,32.09,32.09,32.06,32.08,26134.0,29.4271,29.4271,29.3996,29.4179,26134.0
2019-01-28 15:10:00,32.08,32.11,32.07,32.1,25871.0,29.4179,29.4454,29.4088,29.4363,25871.0
2019-01-28 15:15:00,32.1,32.11,32.09,32.11,26935.0,29.4363,29.4454,29.4271,29.4454,26935.0
2019-01-28 15:20:00,32.11,32.12,32.1,32.1,43343.0,29.4454,29.4546,29.4363,29.4363,43343.0
2019-01-28 15:25:00,32.1,32.11,32.09,32.1,34299.0,29.4363,29.4454,29.4271,29.4363,34299.0
2019-01-28 15:30:00,32.09,32.11,32.08,32.09,27090.0,29.4271,29.4454,29.4179,29.4271,27090.0
2019-01-28 15:35:00,32.09,32.1,32.08,32.09,20597.0,29.4271,29.4363,29.4179,29.4271,20597.0
2019-01-28 15:40:00,32.09,32.11,32.09,32.09,36222.0,29.4271,29.4454,29.4271,29.4271,36222.0
2019-01-28 15:45:00,32.09,32.12,32.09,32.11,72835.0,29.4271,29.4546,29.4271,29.4454,72835.0
2019-01-28 15:50:00,32.11,32.11,32.1,32.11,117218.0,29.4454,29.4454,29.4363,29.4454,117218.0
2019-01-28 15:55:00,32.1,32.11,32.08,32.09,401909.0,29.4363,29.4454,29.4179,29.4271,401909.0
2019-01-29 09:30:00,32.07,32.13,32.07,32.09,204425.0,29.4088,29.4638,29.4088,29.4271,204425.0
2019-01-29 09:35:00,32.09,32.09,32.05,32.09,205979.0,29.4271,29.4271,29.3904,29.4271,205979.0
2019-01-29 09:40:00,32.09,32.1,32.08,32.1,141047.0,29.4271,29.4363,29.4179,29.4363,141047.0
2019-01-29 09:45:00,32.1,32.14,32.09,32.13,112590.0,29.4363,29.4729,29.4271,29.4638,112590.0
2019-01-29 09:50:00,32.13,32.13,32.1,32.11,98317.0,29.4638,29.4638,29.4363,29.4454,98317.0
2019-01-29 09:55:00,32.11,32.12,32.1,32.1,33745.0,29.4454,29.4546,29.4363,29.4363,33745.0
2019-01-29 10:00:00,32.1,32.14,32.1,32.11,38890.0,29.4363,29.4729,29.4363,29.4454,38890.0
2019-01-29 10:05:00,32.11,32.11,32.06,32.08,49653.0,29.4454,29.4454,29.3996,29.4179,49653.0
2019-01-29 10:10:00,32.07,32.07,32.05,32.05,24740.0,29.4088,29.4088,29.3904,29.3904,24740.0
2019-01-29 10:15:00,32.05,32.06,32.02,32.04,57244.0,29.3904,29.3996,29.3629,29.3812,57244.0
2019-01-29 10:20:00,32.04,32.04,32.01,32.03,13300.0,29.3812,29.3812,29.3537,29.3721,13300.0
2019-01-29 10:25:00,32.04,32.09,32.03,32.09,17008.0,29.3812,29.4271,29.3721,29.4271,17008.0
2019-01-29 10:30:00,32.09,32.11,32.03,32.04,30088.0,29.4271,29.4454,29.3721,29.3812,30088.0
2019-01-29 10:35:00,32.05,32.05,31.99,32.0,34023.0,29.3904,29.3904,29.3354,29.3446,34023.0
2019-01-29 10:40:00,32.0,32.02,31.99,32.02,33632.0,29.3446,29.3629,29.3354,29.3629,33632.0
2019-01-29 10:45:00,32.02,32.02,31.99,32.01,77607.0,29.3629,29.3629,29.3354,29.3537,77607.0
2019-01-29 10:50:00,32.01,32.01,31.97,32.0,79923.0,29.3537,29.3537,29.3171,29.3446,79923.0
2019-01-29 10:55:00,32.0,32.0,31.92,31.96,117904.0,29.3446,29.3446,29.2712,29.3079,117904.0
2019-01-29 11:00:00,31.96,31.97,31.93,31.93,43597.0,29.3079,29.3171,29.2804,29.2804,43597.0
2019-01-29 11:05:00,31.94,31.95,31.92,31.95,16100.0,29.2895,29.2987,29.2712,29.2987,16100.0
2019-01-29 11:10:00,31.95,31.96,31.94,31.96,25486.0,29.2987,29.3079,29.2895,29.3079,25486.0
2019-01-29 11:15:00,31.96,31.99,31.95,31.98,346879.0,29.3079,29.3354,29.2987,29.3262,346879.0
2019-01-29 11:20:00,31.99,32.0,31.97,31.98,20271.0,29.3354,29.3446,29.3171,29.3262,20271.0
2019-01-29 11:25:00,31.97,31.99,31.97,31.98,21369.0,29.3171,29.3354,29.3171,29.3262,21369.0
2019-01-29 11:30:00,31.98,32.0,31.98,32.0,17536.0,29.3262,29.3446,29.3262,29.3446,17536.0
2019-01-29 11:35:00,32.0,32.01,31.99,32.01,5500.0,29.3446,29.3537,29.3354,29.3537,5500.0
2019-01-29 11:40:00,32.0,32.01,31.99,32.0,24076.0,29.3446,29.3537,29.3354,29.3446,24076.0
2019-01-29 11:45:00,32.01,32.02,32.0,32.0,20189.0,29.3537,29.3629,29.3446,29.3446,20189.0
2019-01-29 11:50:00,32.0,32.0,31.99,32.0,27442.0,29.3446,29.3446,29.3354,29.3446,27442.0
2019-01-29 11:55:00,32.0,32.0,31.99,31.99,42758.0,29.3446,29.3446,29.3354,29.3354,42758.0
2019-01-29 12:00:00,31.99,32.0,31.98,31.99,7056.0,29.3354,29.3446,29.3262,29.3354,7056.0
2019-01-29 12:05:00,31.98,31.99,31.97,31.98,11861.0,29.3262,29.3354,29.3171,29.3262,11861.0
2019-01-29 12:10:00,31.98,32.02,31.98,32.01,16899.0,29.3262,29.3629,29.3262,29.3537,16899.0
2019-01-29 12:15:00,32.01,32.04,32.01,32.04,40294.0,29.3537,29.3812,29.3537,29.3812,40294.0
2019-01-29 12:20:00,32.03,32.04,32.02,32.04,24446.0,29.3721,29.3812,29.3629,29.3812,24446.0
2019-01-29 12:25:00,32.03,32.05,32.02,32.04,91307.0,29.3721,29.3904,29.3629,29.3812,91307.0
2019-01-29 12:30:00,32.04,32.04,32.0,32.0,136510.0,29.3812,29.3812,29.3446,29.3446,136510.0
2019-01-29 12:35:00,32.0,32.01,31.99,32.01,84604.0,29.3446,29.3537,29.3354,29.3537,84604.0
2019-01-29 12:40:00,32.01,32.02,32.0,32.0,63657.0,29.3537,29.3629,29.3446,29.3446,63657.0
2019-01-29 12:45:00,32.0,32.01,31.99,31.99,5849.0,29.3446,29.3537,29.3354,29.3354,5849.0
2019-01-29 12:50:00,32.0,32.02,31.99,32.02,15365.0,29.3446,29.3629,29.3354,29.3629,15365.0
2019-01-29 12:55:00,32.02,32.03,32.0,32.01,39580.0,29.3629,29.3721,29.3446,29.3537,39580.0
2019-01-29 13:00:00,32.01,32.01,31.99,32.0,42092.0,29.3537,29.3537,29.3354,29.3446,42092.0
2019-01-29 13:05:00,32.0,32.02,31.99,32.01,41261.0,29.3446,29.3629,29.3354,29.3537,41261.0
2019-01-29 13:10:00,32.02,32.03,32.01,32.01,75615.0,29.3629,29.3721,29.3537,29.3537,75615.0
2019-01-29 13:15:00,32.02,32.03,32.01,32.01,6986.0,29.3629,29.3721,29.3537,29.3537,6986.0
2019-01-29 13:20:00,32.02,32.02,32.01,32.02,1725.0,29.3629,29.3629,29.3537,29.3629,1725.0
2019-01-29 13:25:00,32.02,32.02,32.01,32.02,3589.0,29.3629,29.3629,29.3537,29.3629,3589.0
2019-01-29 13:30:00,32.02,32.03,32.0,32.0,10926.0,29.3629,29.3721,29.3446,29.3446,10926.0
2019-01-29 13:35:00,32.01,32.01,32.0,32.0,3741.0,29.3537,29.3537,29.3446,29.3446,3741.0
2019-01-29 13:40:00,32.01,32.02,32.0,32.0,32790.0,29.3537,29.3629,29.3446,29.3446,32790.0
2019-01-29 13:45:00,32.01,32.01,32.0,32.01,1900.0,29.3537,29.3537,29.3446,29.3537,1900.0
2019-01-29 13:50:00,32.01,32.01,31.99,31.99,6148.0,29.3537,29.3537,29.3354,29.3354,6148.0
2019-01-29 13:55:00,32.0,32.01,31.99,32.01,4201.0,29.3446,29.3537,29.3354,29.3537,4201.0
2019-01-29 14:00:00,32.0,32.01,32.0,32.01,1300.0,29.3446,29.3537,29.3446,29.3537,1300.0
2019-01-29 14:05:00,32.0,32.02,32.0,32.01,4342.0,29.3446,29.3629,29.3446,29.3537,4342.0
2019-01-29 14:10:00,32.01,32.01,32.0,32.0,2000.0,29.3537,29.3537,29.3446,29.3446,2000.0
2019-01-29 14:15:00,32.01,32.01,31.99,32.0,7820.0,29.3537,29.3537,29.3354,29.3446,7820.0
2019-01-29 14:20:00,32.0,32.0,31.99,32.0,6900.0,29.3446,29.3446,29.3354,29.3446,6900.0
2019-01-29 14:25:00,32.0,32.0,31.99,32.0,3571.0,29.3446,29.3446,29.3354,29.3446,3571.0
2019-01-29 14:30:00,31.99,32.01,31.99,32.0,4663.0,29.3354,29.3537,29.3354,29.3446,4663.0
2019-01-29 14:35:00,32.01,32.02,32.0,32.01,11856.0,29.3537,29.3629,29.3446,29.3537,11856.0
2019-01-29 14:40:00,32.01,32.02,32.0,32.01,51655.0,29.3537,29.3629,29.3446,29.3537,51655.0
2019-01-29 14:45:00,32.01,32.01,31.98,31.98,9800.0,29.3537,29.3537,29.3262,29.3262,9800.0
2019-01-29 14:50:00,31.99,32.01,31.98,32.01,9886.0,29.3354,29.3537,29.3262,29.3537,9886.0
2019-01-29 14:55:00,32.0,32.0,31.96,31.96,18706.0,29.3446,29.3446,29.3079,29.3079,18706.0
2019-01-29 15:00:00,31.96,31.97,31.96,31.96,2900.0,29.3079,29.3171,29.3079,29.3079,2900.0
2019-01-29 15:05:00,31.96,31.99,31.96,31.99,10042.0,29.3079,29.3354,29.3079,29.3354,10042.0
2019-01-29 15:10:00,31.99,32.0,31.98,32.0,10296.0,29.3354,29.3446,29.3262,29.3446,10296.0
2019-01-29 15:15:00,32.0,32.01,31.99,32.01,16400.0,29.3446,29.3537,29.3354,29.3537,16400.0
2019-01-29 15:20:00,32.0,32.02,32.0,32.0,13972.0,29.3446,29.3629,29.3446,29.3446,13972.0
2019-01-29 15:25:00,32.01,32.02,32.0,32.01,14005.0,29.3537,29.3629,29.3446,29.3537,14005.0
2019-01-29 15:30:00,32.01,32.03,32.01,32.01,35696.0,29.3537,29.3721,29.3537,29.3537,35696.0
2019-01-29 15:35:00,32.02,32.02,31.99,32.0,36253.0,29.3629,29.3629,29.3354,29.3446,36253.0
2019-01-29 15:40:00,32.0,32.02,31.99,32.02,9921.0,29.3446,29.3629,29.3354,29.3629,9921.0
2019-01-29 15:45:00,32.02,32.03,31.98,32.0,53986.0,29.3629,29.3721,29.3262,29.3446,53986.0
2019-01-29 15:50:00,32.0,32.01,31.99,32.0,41817.0,29.3446,29.3537,29.3354,29.3446,41817.0
2019-01-29 15:55:00,32.0,32.03,31.99,32.01,130722.0,29.3446,29.3721,29.3354,29.3537,130722.0
2019-01-30 09:30:00,31.93,31.95,31.89,31.93,267799.0,29.2804,29.2987,29.2437,29.2804,267799.0
2019-01-30 09:35:00,31.93,31.97,31.92,31.96,287926.0,29.2804,29.3171,29.2712,29.3079,287926.0
2019-01-30 09:40:00,31.96,31.96,31.91,31.92,147011.0,29.3079,29.3079,29.262,29.2712,147011.0
2019-01-30 09:45:00,31.92,31.93,31.9,31.91,149904.0,29.2712,29.2804,29.2529,29.262,149904.0
2019-01-30 09:50:00,31.92,31.92,31.89,31.9,90976.0,29.2712,29.2712,29.2437,29.2529,90976.0
2019-01-30 09:55:00,31.9,31.91,31.85,31.86,197521.0,29.2529,29.262,29.207,29.2162,197521.0
2019-01-30 10:00:00,31.86,31.86,31.82,31.83,129809.0,29.2162,29.2162,29.1795,29.1887,129809.0
2019-01-30 10:05:00,31.83,31.85,31.81,31.83,117077.0,29.1887,29.207,29.1703,29.1887,117077.0
2019-01-30 10:10:00,31.83,31.85,31.82,31.84,100030.0,29.1887,29.207,29.1795,29.1978,100030.0
2019-01-30 10:15:00,31.83,31.84,31.8,31.82,102905.0,29.1887,29.1978,29.1612,29.1795,102905.0
2019-01-30 10:20:00,31.82,31.83,31.8,31.81,121413.0,29.1795,29.1887,29.1612,29.1703,121413.0
2019-01-30 10:25:00,31.81,31.82,31.8,31.82,94089.0,29.1703,29.1795,29.1612,29.1795,94089.0
2019-01-30 10:30:00,31.82,31.85,31.81,31.84,75611.0,29.1795,29.207,29.1703,29.1978,75611.0
2019-01-30 10:35:00,31.84,31.84,31.81,31.83,119642.0,29.1978,29.1978,29.1703,29.1887,119642.0
2019-01-30 10:40:00,31.83,31.84,31.81,31.83,130811.0,29.1887,29.1978,29.1703,29.1887,130811.0
2019-01-30 10:45:00,31.84,31.84,31.8,31.8,122203.0,29.1978,29.1978,29.1612,29.1612,122203.0
2019-01-30 10:50:00,31.8,31.81,31.78,31.79,77600.0,29.1612,29.1703,29.1428,29.152,77600.0
2019-01-30 10:55:00,31.79,31.81,31.79,31.81,101460.0,29.152,29.1703,29.152,29.1703,101460.0
2019-01-30 11:00:00,31.81,31.83,31.81,31.82,83589.0,29.1703,29.1887,29.1703,29.1795,83589.0
2019-01-30 11:05:00,31.82,31.82,31.8,31.82,73605.0,29.1795,29.1795,29.1612,29.1795,73605.0
2019-01-30 11:10:00,31.82,31.84,31.81,31.83,84132.0,29.1795,29.1978,29.1703,29.1887,84132.0
2019-01-30 11:15:00,31.83,31.86,31.82,31.83,74346.0,29.1887,29.2162,29.1795,29.1887,74346.0
2019-01-30 11:20:00,31.83,31.84,31.82,31.83,74830.0,29.1887,29.1978,29.1795,29.1887,74830.0
2019-01-30 11:25:00,31.83,31.84,31.82,31.83,86648.0,29.1887,29.1978,29.1795,29.1887,86648.0
2019-01-30 11:30:00,31.82,31.84,31.81,31.82,74638.0,29.1795,29.1978,29.1703,29.1795,74638.0
2019-01-30 11:35:00,31.83,31.84,31.82,31.83,59227.0,29.1887,29.1978,29.1795,29.1887,59227.0
2019-01-30 11:40:00,31.83,31.85,31.82,31.84,59835.0,29.1887,29.207,29.1795,29.1978,59835.0
2019-01-30 11:45:00,31.85,31.85,31.83,31.84,70248.0,29.207,29.207,29.1887,29.1978,70248.0
2019-01-30 11:50:00,31.84,31.87,31.82,31.86,74242.0,29.1978,29.2254,29.1795,29.2162,74242.0
2019-01-30 11:55:00,31.85,31.88,31.85,31.88,32340.0,29.207,29.2345,29.207,29.2345,32340.0
2019-01-30 12:00:00,31.88,31.92,31.87,31.91,44045.0,29.2345,29.2712,29.2254,29.262,44045.0
2019-01-30 12:05:00,31.9,31.93,31.89,31.92,39144.0,29.2529,29.2804,29.2437,29.2712,39144.0
2019-01-30 12:10:00,31.92,31.94,31.91,31.94,30628.0,29.2712,29.2895,29.262,29.2895,30628.0
2019-01-30 12:15:00,31.94,31.94,31.91,31.93,34735.0,29.2895,29.2895,29.262,29.2804,34735.0
2019-01-30 12:20:00,31.93,31.95,31.92,31.93,31470.0,29.2804,29.2987,29.2712,29.2804,31470.0
2019-01-30 12:25:00,31.93,31.94,31.92,31.92,37718.0,29.2804,29.2895,29.2712,29.2712,37718.0
2019-01-30 12:30:00,31.92,31.93,31.91,31.92,38118.0,29.2712,29.2804,29.262,29.2712,38118.0
2019-01-30 12:35:00,31.92,31.94,31.92,31.93,43021.0,29.2712,29.2895,29.2712,29.2804,43021.0
2019-01-30 12:40:00,31.93,31.94,31.92,31.93,42009.0,29.2804,29.2895,29.2712,29.2804,42009.0
2019-01-30 12:45:00,31.93,31.95,31.93,31.95,27840.0,29.2804,29.2987,29.2804,29.2987,27840.0
2019-01-30 12:50:00,31.95,31.96,31.94,31.94,41300.0,29.2987,29.3079,29.2895,29.2895,41300.0
2019-01-30 12:55:00,31.94,31.94,31.92,31.93,37081.0,29.2895,29.2895,29.2712,29.2804,37081.0
2019-01-30 13:00:00,31.93,31.95,31.92,31.95,31679.0,29.2804,29.2987,29.2712,29.2987,31679.0
2019-01-30 13:05:00,31.95,31.96,31.94,31.96,41678.0,29.2987,29.3079,29.2895,29.3079,41678.0
2019-01-30 13:10:00,31.96,31.96,31.92,31.94,53447.0,29.3079,29.3079,29.2712,29.2895,53447.0
2019-01-30 13:15:00,31.94,31.94,31.91,31.91,37120.0,29.2895,29.2895,29.262,29.262,37120.0
2019-01-30 13:20:00,31.91,31.93,31.9,31.92,25654.0,29.262,29.2804,29.2529,29.2712,25654.0
2019-01-30 13:25:00,31.93,31.94,31.92,31.93,39895.0,29.2804,29.2895,29.2712,29.2804,39895.0
2019-01-30 13:30:00,31.93,31.94,31.92,31.93,37404.0,29.2804,29.2895,29.2712,29.2804,37404.0
2019-01-30 13:35:00,31.93,31.94,31.92,31.93,34000.0,29.2804,29.2895,29.2712,29.2804,34000.0
2019-01-30 13:40:00,31.93,31.94,31.92,31.93,28520.0,29.2804,29.2895,29.2712,29.2804,28520.0
2019-01-30 13:45:00,31.92,31.92,31.9,31.9,44349.0,29.2712,29.2712,29.2529,29.2529,44349.0
2019-01-30 13:50:00,31.9,31.94,31.9,31.93,31350.0,29.2529,29.2895,29.2529,29.2804,31350.0
2019-01-30 13:55:00,31.93,31.93,31.87,31.9,107294.0,29.2804,29.2804,29.2254,29.2529,107294.0
2019-01-30 14:00:00,31.89,32.14,31.88,32.13,266358.0,29.2437,29.4729,29.2345,29.4638,266358.0
2019-01-30 14:05:00,32.14,32.21,32.11,32.2,196773.0,29.4729,29.5371,29.4454,29.528,196773.0
2019-01-30 14:10:00,32.2,32.28,32.19,32.27,176983.0,29.528,29.6013,29.5188,29.5922,176983.0
2019-01-30 14:15:00,32.27,32.31,32.25,32.27,153871.0,29.5922,29.6288,29.5738,29.5922,153871.0
2019-01-30 14:20:00,32.28,32.33,32.27,32.29,59696.0,29.6013,29.6472,29.5922,29.6105,59696.0
2019-01-30 14:25:00,32.29,32.31,32.25,32.27,83796.0,29.6105,29.6288,29.5738,29.5922,83796.0
2019-01-30 14:30:00,32.27,32.3,32.24,32.3,85907.0,29.5922,29.6197,29.5647,29.6197,85907.0
2019-01-30 14:35:00,32.3,32.37,32.27,32.35,188590.0,29.6197,29.6839,29.5922,29.6655,188590.0
2019-01-30 14:40:00,32.35,32.35,32.31,32.34,95375.0,29.6655,29.6655,29.6288,29.6564,95375.0
2019-01-30 14:45:00,32.34,32.38,32.34,32.37,114670.0,29.6564,29.693,29.6564,29.6839,114670.0
2019-01-30 14:50:00,32.37,32.37,32.3,32.36,85360.0,29.6839,29.6839,29.6197,29.6747,85360.0
2019-01-30 14:55:00,32.36,32.39,32.36,32.38,88608.0,29.6747,29.7022,29.6747,29.693,88608.0
2019-01-30 15:00:00,32.38,32.38,32.35,32.36,84329.0,29.693,29.693,29.6655,29.6747,84329.0
2019-01-30 15:05:00,32.36,32.39,32.35,32.37,159765.0,29.6747,29.7022,29.6655,29.6839,159765.0
2019-01-30 15:10:00,32.38,32.38,32.32,32.33,88465.0,29.693,29.693,29.638,29.6472,88465.0
2019-01-30 15:15:00,32.33,32.34,32.3,32.33,64692.0,29.6472,29.6564,29.6197,29.6472,64692.0
2019-01-30 15:20:00,32.33,32.34,32.3,32.32,70782.0,29.6472,29.6564,29.6197,29.638,70782.0
2019-01-30 15:25:00,32.32,32.33,32.3,32.32,128203.0,29.638,29.6472,29.6197,29.638,128203.0
2019-01-30 15:30:00,32.32,32.33,32.31,32.31,86317.0,29.638,29.6472,29.6288,29.6288,86317.0
2019-01-30 15:35:00,32.31,32.32,32.31,32.31,81659.0,29.6288,29.638,29.6288,29.6288,81659.0
2019-01-30 15:40:00,32.31,32.32,32.28,32.29,191203.0,29.6288,29.638,29.6013,29.6105,191203.0
2019-01-30 15:45:00,32.29,32.3,32.27,32.27,139826.0,29.6105,29.6197,29.5922,29.5922,139826.0
2019-01-30 15:50:00,32.27,32.27,32.23,32.23,291391.0,29.5922,29.5922,29.5555,29.5555,291391.0
2019-01-30 15:55:00,32.23,32.35,32.23,32.34,550506.0,29.5555,29.6655,29.5555,29.6564,550506.0
2019-01-31 09:30:00,32.58,32.62,32.51,32.59,155384.0,29.8764,29.9131,29.8122,29.8856,155384.0
2019-01-31 09:35:00,32.6,32.63,32.59,32.62,58297.0,29.8948,29.9223,29.8856,29.9131,58297.0
2019-01-31 09:40:00,32.62,32.62,32.57,32.58,82233.0,29.9131,29.9131,29.8673,29.8764,82233.0
2019-01-31 09:45:00,32.57,32.61,32.56,32.58,67815.0,29.8673,29.9039,29.8581,29.8764,67815.0
2019-01-31 09:50:00,32.57,32.63,32.57,32.63,39156.0,29.8673,29.9223,29.8673,29.9223,39156.0
2019-01-31 09:55:00,32.63,32.64,32.62,32.62,82096.0,29.9223,29.9315,29.9131,29.9131,82096.0
2019-01-31 10:00:00,32.62,32.63,32.59,32.61,45074.0,29.9131,29.9223,29.8856,29.9039,45074.0
2019-01-31 10:05:00,32.62,32.62,32.59,32.59,68831.0,29.9131,29.9131,29.8856,29.8856,68831.0
2019-01-31 10:10:00,32.59,32.63,32.59,32.63,71831.0,29.8856,29.9223,29.8856,29.9223,71831.0
2019-01-31 10:15:00,32.63,32.65,32.62,32.65,38935.0,29.9223,29.9406,29.9131,29.9406,38935.0
2019-01-31 10:20:00,32.65,32.65,32.63,32.65,50453.0,29.9406,29.9406,29.9223,29.9406,50453.0
2019-01-31 10:25:00,32.65,32.67,32.64,32.67,48547.0,29.9406,29.959,29.9315,29.959,48547.0
2019-01-31 10:30:00,32.67,32.7,32.66,32.68,60190.0,29.959,29.9865,29.9498,29.9681,60190.0
2019-01-31 10:35:00,32.69,32.7,32.68,32.7,63380.0,29.9773,29.9865,29.9681,29.9865,63380.0
2019-01-31 10:40:00,32.7,32.72,32.69,32.72,37495.0,29.9865,30.0048,29.9773,30.0048,37495.0
2019-01-31 10:45:00,32.71,32.72,32.66,32.66,85355.0,29.9956,30.0048,29.9498,29.9498,85355.0
2019-01-31 10:50:00,32.66,32.67,32.64,32.66,64432.0,29.9498,29.959,29.9315,29.9498,64432.0
2019-01-31 10:55:00,32.66,32.68,32.65,32.67,32967.0,29.9498,29.9681,29.9406,29.959,32967.0
2019-01-31 11:00:00,32.67,32.69,32.66,32.68,17189.0,29.959,29.9773,29.9498,29.9681,17189.0
2019-01-31 11:05:00,32.69,32.69,32.66,32.67,24400.0,29.9773,29.9773,29.9498,29.959,24400.0
2019-01-31 11:10:00,32.66,32.67,32.64,32.65,42206.0,29.9498,29.959,29.9315,29.9406,42206.0
2019-01-31 11:15:00,32.64,32.66,32.62,32.63,60376.0,29.9315,29.9498,29.9131,29.9223,60376.0
2019-01-31 11:20:00,32.64,32.64,32.61,32.64,63122.0,29.9315,29.9315,29.9039,29.9315,63122.0
2019-01-31 11:25:00,32.64,32.67,32.63,32.66,75409.0,29.9315,29.959,29.9223,29.9498,75409.0
2019-01-31 11:30:00,32.66,32.7,32.66,32.7,51510.0,29.9498,29.9865,29.9498,29.9865,51510.0
2019-01-31 11:35:00,32.69,32.72,32.69,32.72,39913.0,29.9773,30.0048,29.9773,30.0048,39913.0
2019-01-31 11:40:00,32.72,32.74,32.71,32.74,30683.0,30.0048,30.0232,29.9956,30.0232,30683.0
2019-01-31 11:45:00,32.74,32.77,32.73,32.77,18999.0,30.0232,30.0507,30.014,30.0507,18999.0
2019-01-31 11:50:00,32.77,32.79,32.75,32.79,38870.0,30.0507,30.069,30.0323,30.069,38870.0
2019-01-31 11:55:00,32.79,32.8,32.78,32.78,29358.0,30.069,30.0782,30.0598,30.0598,29358.0
2019-01-31 12:00:00,32.79,32.8,32.78,32.78,47931.0,30.069,30.0782,30.0598,30.0598,47931.0
2019-01-31 12:05:00,32.79,32.8,32.77,32.79,35820.0,30.069,30.0782,30.0507,30.069,35820.0
2019-01-31 12:10:00,32.78,32.79,32.77,32.79,19619.0,30.0598,30.069,30.0507,30.069,19619.0
2019-01-31 12:15:00,32.78,32.78,32.76,32.77,24076.0,30.0598,30.0598,30.0415,30.0507,24076.0
2019-01-31 12:20:00,32.77,32.79,32.76,32.78,47034.0,30.0507,30.069,30.0415,30.0598,47034.0
2019-01-31 12:25:00,32.78,32.79,32.76,32.77,30771.0,30.0598,30.069,30.0415,30.0507,30771.0
2019-01-31 12:30:00,32.77,32.77,32.75,32.77,34699.0,30.0507,30.0507,30.0323,30.0507,34699.0
2019-01-31 12:35:00,32.77,32.78,32.76,32.77,31492.0,30.0507,30.0598,30.0415,30.0507,31492.0
2019-01-31 12:40:00,32.77,32.78,32.75,32.75,34613.0,30.0507,30.0598,30.0323,30.0323,34613.0
2019-01-31 12:45:00,32.75,32.77,32.74,32.76,28146.0,30.0323,30.0507,30.0232,30.0415,28146.0
2019-01-31 12:50:00,32.77,32.78,32.76,32.77,47334.0,30.0507,30.0598,30.0415,30.0507,47334.0
2019-01-31 12:55:00,32.77,32.78,32.76,32.76,35266.0,30.0507,30.0598,30.0415,30.0415,35266.0
2019-01-31 13:00:00,32.77,32.78,32.75,32.77,71573.0,30.0507,30.0598,30.0323,30.0507,71573.0
2019-01-31 13:05:00,32.77,32.79,32.77,32.78,47610.0,30.0507,30.069,30.0507,30.0598,47610.0
2019-01-31 13:10:00,32.78,32.79,32.77,32.77,34659.0,30.0598,30.069,30.0507,30.0507,34659.0
2019-01-31 13:15:00,32.78,32.79,32.75,32.76,56664.0,30.0598,30.069,30.0323,30.0415,56664.0
2019-01-31 13:20:00,32.76,32.77,32.75,32.75,33352.0,30.0415,30.0507,30.0323,30.0323,33352.0
2019-01-31 13:25:00,32.75,32.77,32.75,32.76,44368.0,30.0323,30.0507,30.0323,30.0415,44368.0
2019-01-31 13:30:00,32.76,32.76,32.74,32.74,27999.0,30.0415,30.0415,30.0232,30.0232,27999.0
2019-01-31 13:35:00,32.75,32.76,32.74,32.75,9387.0,30.0323,30.0415,30.0232,30.0323,9387.0
2019-01-31 13:40:00,32.76,32.77,32.75,32.77,27894.0,30.0415,30.0507,30.0323,30.0507,27894.0
2019-01-31 13:45:00,32.76,32.77,32.74,32.77,49510.0,30.0415,30.0507,30.0232,30.0507,49510.0
2019-01-31 13:50:00,32.76,32.78,32.76,32.77,32043.0,30.0415,30.0598,30.0415,30.0507,32043.0
2019-01-31 13:55:00,32.77,32.78,32.76,32.77,13228.0,30.0507,30.0598,30.0415,30.0507,13228.0
2019-01-31 14:00:00,32.77,32.79,32.76,32.77,44352.0,30.0507,30.069,30.0415,30.0507,44352.0
2019-01-31 14:05:00,32.77,32.78,32.76,32.77,35563.0,30.0507,30.0598,30.0415,30.0507,35563.0
2019-01-31 14:10:00,32.77,32.77,32.74,32.75,67785.0,30.0507,30.0507,30.0232,30.0323,67785.0
2019-01-31 14:15:00,32.74,32.75,32.74,32.75,12302.0,30.0232,30.0323,30.0232,30.0323,12302.0
2019-01-31 14:20:00,32.74,32.77,32.74,32.77,15585.0,30.0232,30.0507,30.0232,30.0507,15585.0
2019-01-31 14:25:00,32.77,32.78,32.75,32.76,46270.0,30.0507,30.0598,30.0323,30.0415,46270.0
2019-01-31 14:30:00,32.77,32.77,32.75,32.76,28568.0,30.0507,30.0507,30.0323,30.0415,28568.0
2019-01-31 14:35:00,32.75,32.77,32.75,32.76,26931.0,30.0323,30.0507,30.0323,30.0415,26931.0
2019-01-31 14:40:00,32.77,32.77,32.76,32.77,16846.0,30.0507,30.0507,30.0415,30.0507,16846.0
2019-01-31 14:45:00,32.76,32.76,32.75,32.75,30283.0,30.0415,30.0415,30.0323,30.0323,30283.0
2019-01-31 14:50:00,32.75,32.75,32.72,32.73,32934.0,30.0323,30.0323,30.0048,30.014,32934.0
2019-01-31 14:55:00,32.73,32.75,32.73,32.75,35757.0,30.014,30.0323,30.014,30.0323,35757.0
2019-01-31 15:00:00,32.74,32.75,32.72,32.72,29335.0,30.0232,30.0323,30.0048,30.0048,29335.0
2019-01-31 15:05:00,32.72,32.73,32.71,32.73,20163.0,30.0048,30.014,29.9956,30.014,20163.0
2019-01-31 15:10:00,32.73,32.73,32.72,32.73,24337.0,30.014,30.014,30.0048,30.014,24337.0
2019-01-31 15:15:00,32.72,32.74,32.72,32.73,39529.0,30.0048,30.0232,30.0048,30.014,39529.0
2019-01-31 15:20:00,32.73,32.74,32.72,32.73,38840.0,30.014,30.0232,30.0048,30.014,38840.0
2019-01-31 15:25:00,32.73,32.73,32.72,32.72,28215.0,30.014,30.014,30.0048,30.0048,28215.0
2019-01-31 15:30:00,32.73,32.74,32.72,32.73,90432.0,30.014,30.0232,30.0048,30.014,90432.0
2019-01-31 15:35:00,32.72,32.74,32.71,32.73,40340.0,30.0048,30.0232,29.9956,30.014,40340.0
2019-01-31 15:40:00,32.73,32.75,32.72,32.73,73334.0,30.014,30.0323,30.0048,30.014,73334.0
2019-01-31 15:45:00,32.72,32.74,32.71,32.73,36734.0,30.0048,30.0232,29.9956,30.014,36734.0
2019-01-31 15:50:00,32.73,32.78,32.73,32.78,74428.0,30.014,30.0598,30.014,30.0598,74428.0
2019-01-31 15:55:00,32.77,32.83,32.77,32.8,422926.0,30.0507,30.1057,30.0507,30.0782,422926.0
2019-02-01 09:30:00,32.65,32.65,32.57,32.64,232883.0,29.9406,29.9406,29.8673,29.9315,232883.0
2019-02-01 09:35:00,32.64,32.68,32.63,32.66,196459.0,29.9315,29.9681,29.9223,29.9498,196459.0
2019-02-01 09:40:00,32.66,32.68,32.63,32.64,62937.0,29.9498,29.9681,29.9223,29.9315,62937.0
2019-02-01 09:45:00,32.64,32.64,32.59,32.59,51964.0,29.9315,29.9315,29.8856,29.8856,51964.0
2019-02-01 09:50:00,32.59,32.6,32.56,32.6,84278.0,29.8856,29.8948,29.8581,29.8948,84278.0
2019-02-01 09:55:00,32.6,32.6,32.58,32.58,35588.0,29.8948,29.8948,29.8764,29.8764,35588.0
2019-02-01 10:00:00,32.59,32.64,32.57,32.6,94026.0,29.8856,29.9315,29.8673,29.8948,94026.0
2019-02-01 10:05:00,32.59,32.62,32.58,32.59,66745.0,29.8856,29.9131,29.8764,29.8856,66745.0
2019-02-01 10:10:00,32.58,32.6,32.55,32.57,86664.0,29.8764,29.8948,29.8489,29.8673,86664.0
2019-02-01 10:15:00,32.56,32.58,32.55,32.56,56917.0,29.8581,29.8764,29.8489,29.8581,56917.0
2019-02-01 10:20:00,32.56,32.59,32.56,32.59,51725.0,29.8581,29.8856,29.8581,29.8856,51725.0
2019-02-01 10:25:00,32.59,32.6,32.57,32.58,70026.0,29.8856,29.8948,29.8673,29.8764,70026.0
2019-02-01 10:30:00,32.58,32.58,32.54,32.54,30467.0,29.8764,29.8764,29.8398,29.8398,30467.0
2019-02-01 10:35:00,32.55,32.57,32.53,32.55,33642.0,29.8489,29.8673,29.8306,29.8489,33642.0
2019-02-01 10:40:00,32.55,32.58,32.54,32.56,76204.0,29.8489,29.8764,29.8398,29.8581,76204.0
2019-02-01 10:45:00,32.57,32.58,32.55,32.58,27256.0,29.8673,29.8764,29.8489,29.8764,27256.0
2019-02-01 10:50:00,32.58,32.59,32.55,32.56,18486.0,29.8764,29.8856,29.8489,29.8581,18486.0
2019-02-01 10:55:00,32.56,32.57,32.54,32.55,17392.0,29.8581,29.8673,29.8398,29.8489,17392.0
2019-02-01 11:00:00,32.55,32.55,32.52,32.55,23448.0,29.8489,29.8489,29.8214,29.8489,23448.0
2019-02-01 11:05:00,32.55,32.55,32.52,32.54,9800.0,29.8489,29.8489,29.8214,29.8398,9800.0
2019-02-01 11:10:00,32.54,32.54,32.51,32.53,45898.0,29.8398,29.8398,29.8122,29.8306,45898.0
2019-02-01 11:15:00,32.53,32.54,32.52,32.53,8160.0,29.8306,29.8398,29.8214,29.8306,8160.0
2019-02-01 11:20:00,32.52,32.54,32.51,32.54,17156.0,29.8214,29.8398,29.8122,29.8398,17156.0
2019-02-01 11:25:00,32.54,32.59,32.54,32.58,27335.0,29.8398,29.8856,29.8398,29.8764,27335.0
2019-02-01 11:30:00,32.58,32.59,32.56,32.59,12788.0,29.8764,29.8856,29.8581,29.8856,12788.0
2019-02-01 11:35:00,32.59,32.61,32.59,32.6,25834.0,29.8856,29.9039,29.8856,29.8948,25834.0
2019-02-01 11:40:00,32.61,32.62,32.6,32.62,31112.0,29.9039,29.9131,29.8948,29.9131,31112.0
2019-02-01 11:45:00,32.62,32.62,32.59,32.61,42518.0,29.9131,29.9131,29.8856,29.9039,42518.0
2019-02-01 11:50:00,32.61,32.62,32.6,32.61,11665.0,29.9039,29.9131,29.8948,29.9039,11665.0
2019-02-01 11:55:00,32.61,32.61,32.59,32.59,24441.0,29.9039,29.9039,29.8856,29.8856,24441.0
2019-02-01 12:00:00,32.59,32.6,32.57,32.58,56602.0,29.8856,29.8948,29.8673,29.8764,56602.0
2019-02-01 12:05:00,32.58,32.58,32.56,32.57,53183.0,29.8764,29.8764,29.8581,29.8673,53183.0
2019-02-01 12:10:00,32.56,32.57,32.56,32.56,34910.0,29.8581,29.8673,29.8581,29.8581,34910.0
2019-02-01 12:15:00,32.56,32.57,32.55,32.57,42498.0,29.8581,29.8673,29.8489,29.8673,42498.0
2019-02-01 12:20:00,32.57,32.57,32.56,32.56,7824.0,29.8673,29.8673,29.8581,29.8581,7824.0
2019-02-01 12:25:00,32.55,32.56,32.55,32.56,3380.0,29.8489,29.8581,29.8489,29.8581,3380.0
2019-02-01 12:30:00,32.56,32.57,32.55,32.57,21044.0,29.8581,29.8673,29.8489,29.8673,21044.0
2019-02-01 12:35:00,32.57,32.59,32.56,32.57,23665.0,29.8673,29.8856,29.8581,29.8673,23665.0
2019-02-01 12:40:00,32.57,32.59,32.56,32.59,14377.0,29.8673,29.8856,29.8581,29.8856,14377.0
2019-02-01 12:45:00,32.59,32.6,32.58,32.6,59647.0,29.8856,29.8948,29.8764,29.8948,59647.0
2019-02-01 12:50:00,32.6,32.6,32.58,32.59,76546.0,29.8948,29.8948,29.8764,29.8856,76546.0
2019-02-01 12:55:00,32.59,32.6,32.58,32.59,6945.0,29.8856,29.8948,29.8764,29.8856,6945.0
2019-02-01 13:00:00,32.59,32.59,32.57,32.58,7331.0,29.8856,29.8856,29.8673,29.8764,7331.0
2019-02-01 13:05:00,32.57,32.6,32.57,32.6,9003.0,29.8673,29.8948,29.8673,29.8948,9003.0
2019-02-01 13:10:00,32.59,32.59,32.55,32.55,46640.0,29.8856,29.8856,29.8489,29.8489,46640.0
2019-02-01 13:15:00,32.56,32.56,32.53,32.55,29681.0,29.8581,29.8581,29.8306,29.8489,29681.0
2019-02-01 13:20:00,32.54,32.54,32.52,32.54,35175.0,29.8398,29.8398,29.8214,29.8398,35175.0
2019-02-01 13:25:00,32.53,32.56,32.53,32.55,66486.0,29.8306,29.8581,29.8306,29.8489,66486.0
2019-02-01 13:30:00,32.55,32.57,32.55,32.57,26350.0,29.8489,29.8673,29.8489,29.8673,26350.0
2019-02-01 13:35:00,32.57,32.57,32.56,32.57,17125.0,29.8673,29.8673,29.8581,29.8673,17125.0
2019-02-01 13:40:00,32.57,32.58,32.56,32.57,51190.0,29.8673,29.8764,29.8581,29.8673,51190.0
2019-02-01 13:45:00,32.56,32.57,32.54,32.57,69534.0,29.8581,29.8673,29.8398,29.8673,69534.0
2019-02-01 13:50:00,32.57,32.57,32.54,32.55,39914.0,29.8673,29.8673,29.8398,29.8489,39914.0
2019-02-01 13:55:00,32.55,32.56,32.53,32.55,19582.0,29.8489,29.8581,29.8306,29.8489,19582.0
2019-02-01 14:00:00,32.55,32.55,32.5,32.51,45450.0,29.8489,29.8489,29.8031,29.8122,45450.0
2019-02-01 14:05:00,32.51,32.51,32.49,32.51,49009.0,29.8122,29.8122,29.7939,29.8122,49009.0
2019-02-01 14:10:00,32.51,32.51,32.49,32.5,17708.0,29.8122,29.8122,29.7939,29.8031,17708.0
2019-02-01 14:15:00,32.5,32.51,32.47,32.48,69678.0,29.8031,29.8122,29.7756,29.7847,69678.0
2019-02-01 14:20:00,32.48,32.5,32.47,32.48,23756.0,29.7847,29.8031,29.7756,29.7847,23756.0
2019-02-01 14:25:00,32.47,32.49,32.47,32.48,14605.0,29.7756,29.7939,29.7756,29.7847,14605.0
2019-02-01 14:30:00,32.49,32.51,32.48,32.5,17228.0,29.7939,29.8122,29.7847,29.8031,17228.0
2019-02-01 14:35:00,32.49,32.49,32.46,32.47,9906.0,29.7939,29.7939,29.7664,29.7756,9906.0
2019-02-01 14:40:00,32.47,32.5,32.46,32.49,26450.0,29.7756,29.8031,29.7664,29.7939,26450.0
2019-02-01 14:45:00,32.49,32.49,32.47,32.48,13435.0,29.7939,29.7939,29.7756,29.7847,13435.0
2019-02-01 14:50:00,32.48,32.48,32.45,32.46,14599.0,29.7847,29.7847,29.7572,29.7664,14599.0
2019-02-01 14:55:00,32.45,32.47,32.44,32.47,31153.0,29.7572,29.7756,29.7481,29.7756,31153.0
2019-02-01 15:00:00,32.47,32.47,32.45,32.47,27904.0,29.7756,29.7756,29.7572,29.7756,27904.0
2019-02-01 15:05:00,32.47,32.48,32.46,32.47,18839.0,29.7756,29.7847,29.7664,29.7756,18839.0
2019-02-01 15:10:00,32.47,32.47,32.45,32.47,22010.0,29.7756,29.7756,29.7572,29.7756,22010.0
2019-02-01 15:15:00,32.47,32.48,32.45,32.47,41845.0,29.7756,29.7847,29.7572,29.7756,41845.0
2019-02-01 15:20:00,32.47,32.48,32.46,32.48,20753.0,29.7756,29.7847,29.7664,29.7847,20753.0
2019-02-01 15:25:00,32.47,32.48,32.46,32.48,23288.0,29.7756,29.7847,29.7664,29.7847,23288.0
2019-02-01 15:30:00,32.48,32.49,32.46,32.48,53778.0,29.7847,29.7939,29.7664,29.7847,53778.0
2019-02-01 15:35:00,32.48,32.49,32.44,32.48,194949.0,29.7847,29.7939,29.7481,29.7847,194949.0
2019-02-01 15:40:00,32.48,32.51,32.47,32.5,27138.0,29.7847,29.8122,29.7756,29.8031,27138.0
2019-02-01 15:45:00,32.5,32.52,32.5,32.51,79548.0,29.8031,29.8214,29.8031,29.8122,79548.0
2019-02-01 15:50:00,32.51,32.51,32.49,32.5,47348.0,29.8122,29.8122,29.7939,29.8031,47348.0
2019-02-01 15:55:00,32.5,32.5,32.46,32.47,204258.0,29.8031,29.8031,29.7664,29.7756,204258.0
2019-02-04 09:30:00,32.35,32.45,32.35,32.42,82833.0,29.6655,29.7572,29.6655,29.7297,82833.0
2019-02-04 09:35:00,32.42,32.44,32.38,32.41,41539.0,29.7297,29.7481,29.693,29.7205,41539.0
2019-02-04 09:40:00,32.42,32.45,32.41,32.44,27546.0,29.7297,29.7572,29.7205,29.7481,27546.0
2019-02-04 09:45:00,32.44,32.49,32.44,32.48,37140.0,29.7481,29.7939,29.7481,29.7847,37140.0
2019-02-04 09:50:00,32.48,32.49,32.46,32.47,45740.0,29.7847,29.7939,29.7664,29.7756,45740.0
2019-02-04 09:55:00,32.47,32.48,32.45,32.45,8995.0,29.7756,29.7847,29.7572,29.7572,8995.0
2019-02-04 10:00:00,32.45,32.45,32.42,32.44,16285.0,29.7572,29.7572,29.7297,29.7481,16285.0
2019-02-04 10:05:00,32.43,32.46,32.43,32.44,51163.0,29.7389,29.7664,29.7389,29.7481,51163.0
2019-02-04 10:10:00,32.44,32.52,32.44,32.51,44294.0,29.7481,29.8214,29.7481,29.8122,44294.0
2019-02-04 10:15:00,32.51,32.51,32.48,32.49,25070.0,29.8122,29.8122,29.7847,29.7939,25070.0
2019-02-04 10:20:00,32.49,32.5,32.47,32.5,24502.0,29.7939,29.8031,29.7756,29.8031,24502.0
2019-02-04 10:25:00,32.49,32.5,32.46,32.48,32629.0,29.7939,29.8031,29.7664,29.7847,32629.0
2019-02-04 10:30:00,32.48,32.52,32.48,32.51,21453.0,29.7847,29.8214,29.7847,29.8122,21453.0
2019-02-04 10:35:00,32.51,32.51,32.49,32.5,71869.0,29.8122,29.8122,29.7939,29.8031,71869.0
2019-02-04 10:40:00,32.5,32.5,32.47,32.47,23922.0,29.8031,29.8031,29.7756,29.7756,23922.0
2019-02-04 10:45:00,32.47,32.5,32.46,32.48,27742.0,29.7756,29.8031,29.7664,29.7847,27742.0
2019-02-04 10:50:00,32.48,32.52,32.48,32.52,37101.0,29.7847,29.8214,29.7847,29.8214,37101.0
2019-02-04 10:55:00,32.52,32.53,32.52,32.53,22832.0,29.8214,29.8306,29.8214,29.8306,22832.0
2019-02-04 11:00:00,32.53,32.56,32.53,32.55,60016.0,29.8306,29.8581,29.8306,29.8489,60016.0
2019-02-04 11:05:00,32.56,32.58,32.55,32.58,86773.0,29.8581,29.8764,29.8489,29.8764,86773.0
2019-02-04 11:10:00,32.58,32.6,32.57,32.59,14551.0,29.8764,29.8948,29.8673,29.8856,14551.0
2019-02-04 11:15:00,32.59,32.62,32.59,32.61,55679.0,29.8856,29.9131,29.8856,29.9039,55679.0
2019-02-04 11:20:00,32.62,32.62,32.59,32.59,32440.0,29.9131,29.9131,29.8856,29.8856,32440.0
2019-02-04 11:25:00,32.59,32.61,32.59,32.6,26340.0,29.8856,29.9039,29.8856,29.8948,26340.0
2019-02-04 11:30:00,32.6,32.62,32.6,32.62,26228.0,29.8948,29.9131,29.8948,29.9131,26228.0
2019-02-04 11:35:00,32.62,32.62,32.59,32.6,18750.0,29.9131,29.9131,29.8856,29.8948,18750.0
2019-02-04 11:40:00,32.6,32.61,32.59,32.59,23334.0,29.8948,29.9039,29.8856,29.8856,23334.0
2019-02-04 11:45:00,32.59,32.62,32.59,32.62,60742.0,29.8856,29.9131,29.8856,29.9131,60742.0
2019-02-04 11:50:00,32.62,32.62,32.6,32.61,35315.0,29.9131,29.9131,29.8948,29.9039,35315.0
2019-02-04 11:55:00,32.61,32.62,32.6,32.61,45269.0,29.9039,29.9131,29.8948,29.9039,45269.0
2019-02-04 12:00:00,32.62,32.62,32.61,32.61,26990.0,29.9131,29.9131,29.9039,29.9039,26990.0
2019-02-04 12:05:00,32.61,32.62,32.6,32.61,46522.0,29.9039,29.9131,29.8948,29.9039,46522.0
2019-02-04 12:10:00,32.6,32.61,32.59,32.61,47424.0,29.8948,29.9039,29.8856,29.9039,47424.0
2019-02-04 12:15:00,32.6,32.61,32.6,32.6,15775.0,29.8948,29.9039,29.8948,29.8948,15775.0
2019-02-04 12:20:00,32.6,32.61,32.58,32.58,45026.0,29.8948,29.9039,29.8764,29.8764,45026.0
2019-02-04 12:25:00,32.58,32.59,32.57,32.57,9083.0,29.8764,29.8856,29.8673,29.8673,9083.0
2019-02-04 12:30:00,32.57,32.58,32.57,32.57,10763.0,29.8673,29.8764,29.8673,29.8673,10763.0
2019-02-04 12:35:00,32.57,32.6,32.57,32.6,27039.0,29.8673,29.8948,29.8673,29.8948,27039.0
2019-02-04 12:40:00,32.6,32.61,32.59,32.61,16075.0,29.8948,29.9039,29.8856,29.9039,16075.0
2019-02-04 12:45:00,32.61,32.61,32.6,32.6,8916.0,29.9039,29.9039,29.8948,29.8948,8916.0
2019-02-04 12:50:00,32.61,32.61,32.6,32.61,11905.0,29.9039,29.9039,29.8948,29.9039,11905.0
2019-02-04 12:55:00,32.61,32.61,32.6,32.61,5200.0,29.9039,29.9039,29.8948,29.9039,5200.0
2019-02-04 13:00:00,32.6,32.61,32.6,32.61,6700.0,29.8948,29.9039,29.8948,29.9039,6700.0
2019-02-04 13:05:00,32.61,32.61,32.6,32.61,2275.0,29.9039,29.9039,29.8948,29.9039,2275.0
2019-02-04 13:10:00,32.61,32.61,32.6,32.6,11571.0,29.9039,29.9039,29.8948,29.8948,11571.0
2019-02-04 13:15:00,32.6,32.61,32.6,32.61,12350.0,29.8948,29.9039,29.8948,29.9039,12350.0
2019-02-04 13:20:00,32.6,32.61,32.59,32.59,17383.0,29.8948,29.9039,29.8856,29.8856,17383.0
2019-02-04 13:25:00,32.59,32.6,32.58,32.58,8600.0,29.8856,29.8948,29.8764,29.8764,8600.0
2019-02-04 13:30:00,32.58,32.59,32.57,32.58,24275.0,29.8764,29.8856,29.8673,29.8764,24275.0
2019-02-04 13:35:00,32.58,32.58,32.57,32.58,3514.0,29.8764,29.8764,29.8673,29.8764,3514.0
2019-02-04 13:40:00,32.57,32.58,32.57,32.57,2810.0,29.8673,29.8764,29.8673,29.8673,2810.0
2019-02-04 13:45:00,32.58,32.6,32.57,32.58,20224.0,29.8764,29.8948,29.8673,29.8764,20224.0
2019-02-04 13:50:00,32.59,32.59,32.57,32.58,7400.0,29.8856,29.8856,29.8673,29.8764,7400.0
2019-02-04 13:55:00,32.58,32.58,32.57,32.58,12619.0,29.8764,29.8764,29.8673,29.8764,12619.0
2019-02-04 14:00:00,32.58,32.59,32.57,32.59,51283.0,29.8764,29.8856,29.8673,29.8856,51283.0
2019-02-04 14:05:00,32.59,32.59,32.57,32.59,34860.0,29.8856,29.8856,29.8673,29.8856,34860.0
2019-02-04 14:10:00,32.58,32.59,32.58,32.59,16485.0,29.8764,29.8856,29.8764,29.8856,16485.0
2019-02-04 14:15:00,32.59,32.59,32.58,32.58,18695.0,29.8856,29.8856,29.8764,29.8764,18695.0
2019-02-04 14:20:00,32.59,32.59,32.57,32.57,70845.0,29.8856,29.8856,29.8673,29.8673,70845.0
2019-02-04 14:25:00,32.57,32.58,32.55,32.55,65017.0,29.8673,29.8764,29.8489,29.8489,65017.0
2019-02-04 14:30:00,32.55,32.56,32.55,32.55,23200.0,29.8489,29.8581,29.8489,29.8489,23200.0
2019-02-04 14:35:00,32.55,32.56,32.55,32.55,37080.0,29.8489,29.8581,29.8489,29.8489,37080.0
2019-02-04 14:40:00,32.56,32.56,32.54,32.55,79115.0,29.8581,29.8581,29.8398,29.8489,79115.0
2019-02-04 14:45:00,32.55,32.55,32.52,32.52,31882.0,29.8489,29.8489,29.8214,29.8214,31882.0
2019-02-04 14:50:00,32.52,32.54,32.52,32.54,89870.0,29.8214,29.8398,29.8214,29.8398,89870.0
2019-02-04 14:55:00,32.54,32.54,32.53,32.54,5873.0,29.8398,29.8398,29.8306,29.8398,5873.0
2019-02-04 15:00:00,32.54,32.54,32.53,32.54,16246.0,29.8398,29.8398,29.8306,29.8398,16246.0
2019-02-04 15:05:00,32.53,32.54,32.52,32.52,111608.0,29.8306,29.8398,29.8214,29.8214,111608.0
2019-02-04 15:10:00,32.53,32.53,32.51,32.52,36270.0,29.8306,29.8306,29.8122,29.8214,36270.0
2019-02-04 15:15:00,32.52,32.52,32.51,32.51,51147.0,29.8214,29.8214,29.8122,29.8122,51147.0
2019-02-04 15:20:00,32.51,32.52,32.51,32.52,38107.0,29.8122,29.8214,29.8122,29.8214,38107.0
2019-02-04 15:25:00,32.51,32.52,32.5,32.5,81778.0,29.8122,29.8214,29.8031,29.8031,81778.0
2019-02-04 15:30:00,32.5,32.51,32.49,32.5,80817.0,29.8031,29.8122,29.7939,29.8031,80817.0
2019-02-04 15:35:00,32.51,32.51,32.5,32.51,61638.0,29.8122,29.8122,29.8031,29.8122,61638.0
2019-02-04 15:40:00,32.51,32.51,32.5,32.51,63283.0,29.8122,29.8122,29.8031,29.8122,63283.0
2019-02-04 15:45:00,32.51,32.52,32.51,32.52,61267.0,29.8122,29.8214,29.8122,29.8214,61267.0
2019-02-04 15:50:00,32.52,32.52,32.51,32.52,93765.0,29.8214,29.8214,29.8122,29.8214,93765.0
2019-02-04 15:55:00,32.52,32.54,32.5,32.54,393083.0,29.8214,29.8398,29.8031,29.8398,393083.0
2019-02-05 09:30:00,32.62,32.73,32.62,32.7,244747.0,29.9131,30.014,29.9131,29.9865,244747.0
2019-02-05 09:35:00,32.7,32.7,32.68,32.68,38197.0,29.9865,29.9865,29.9681,29.9681,38197.0
2019-02-05 09:40:00,32.68,32.69,32.68,32.69,20471.0,29.9681,29.9773,29.9681,29.9773,20471.0
2019-02-05 09:45:00,32.69,32.69,32.67,32.68,31448.0,29.9773,29.9773,29.959,29.9681,31448.0
2019-02-05 09:50:00,32.69,32.7,32.68,32.7,26177.0,29.9773,29.9865,29.9681,29.9865,26177.0
2019-02-05 09:55:00,32.7,32.71,32.69,32.7,45898.0,29.9865,29.9956,29.9773,29.9865,45898.0
2019-02-05 10:00:00,32.7,32.71,32.69,32.7,80236.0,29.9865,29.9956,29.9773,29.9865,80236.0
2019-02-05 10:05:00,32.7,32.71,32.69,32.69,14927.0,29.9865,29.9956,29.9773,29.9773,14927.0
2019-02-05 10:10:00,32.7,32.7,32.68,32.69,30129.0,29.9865,29.9865,29.9681,29.9773,30129.0
2019-02-05 10:15:00,32.7,32.71,32.69,32.7,21452.0,29.9865,29.9956,29.9773,29.9865,21452.0
2019-02-05 10:20:00,32.71,32.72,32.71,32.72,8231.0,29.9956,30.0048,29.9956,30.0048,8231.0
2019-02-05 10:25:00,32.72,32.75,32.71,32.74,32510.0,30.0048,30.0323,29.9956,30.0232,32510.0
2019-02-05 10:30:00,32.75,32.76,32.74,32.75,28302.0,30.0323,30.0415,30.0232,30.0323,28302.0
2019-02-05 10:35:00,32.75,32.77,32.74,32.76,26790.0,30.0323,30.0507,30.0232,30.0415,26790.0
2019-02-05 10:40:00,32.76,32.77,32.76,32.77,20856.0,30.0415,30.0507,30.0415,30.0507,20856.0
2019-02-05 10:45:00,32.77,32.78,32.76,32.78,37157.0,30.0507,30.0598,30.0415,30.0598,37157.0
2019-02-05 10:50:00,32.77,32.78,32.76,32.77,22544.0,30.0507,30.0598,30.0415,30.0507,22544.0
2019-02-05 10:55:00,32.77,32.79,32.77,32.78,22526.0,30.0507,30.069,30.0507,30.0598,22526.0
2019-02-05 11:00:00,32.78,32.79,32.77,32.78,34154.0,30.0598,30.069,30.0507,30.0598,34154.0
2019-02-05 11:05:00,32.78,32.79,32.77,32.77,15845.0,30.0598,30.069,30.0507,30.0507,15845.0
2019-02-05 11:10:00,32.77,32.78,32.76,32.77,27945.0,30.0507,30.0598,30.0415,30.0507,27945.0
2019-02-05 11:15:00,32.77,32.77,32.75,32.77,18674.0,30.0507,30.0507,30.0323,30.0507,18674.0
2019-02-05 11:20:00,32.77,32.78,32.76,32.77,16930.0,30.0507,30.0598,30.0415,30.0507,16930.0
2019-02-05 11:25:00,32.76,32.76,32.74,32.75,36205.0,30.0415,30.0415,30.0232,30.0323,36205.0
2019-02-05 11:30:00,32.76,32.76,32.75,32.76,27208.0,30.0415,30.0415,30.0323,30.0415,27208.0
2019-02-05 11:35:00,32.76,32.8,32.75,32.8,38225.0,30.0415,30.0782,30.0323,30.0782,38225.0
2019-02-05 11:40:00,32.79,32.8,32.78,32.79,16915.0,30.069,30.0782,30.0598,30.069,16915.0
2019-02-05 11:45:00,32.78,32.78,32.77,32.78,10236.0,30.0598,30.0598,30.0507,30.0598,10236.0
2019-02-05 11:50:00,32.78,32.79,32.77,32.77,13227.0,30.0598,30.069,30.0507,30.0507,13227.0
2019-02-05 11:55:00,32.78,32.78,32.77,32.78,16733.0,30.0598,30.0598,30.0507,30.0598,16733.0
2019-02-05 12:00:00,32.78,32.8,32.77,32.8,84085.0,30.0598,30.0782,30.0507,30.0782,84085.0
2019-02-05 12:05:00,32.8,32.8,32.79,32.79,13721.0,30.0782,30.0782,30.069,30.069,13721.0
2019-02-05 12:10:00,32.79,32.8,32.78,32.79,37786.0,30.069,30.0782,30.0598,30.069,37786.0
2019-02-05 12:15:00,32.79,32.79,32.78,32.78,14622.0,30.069,30.069,30.0598,30.0598,14622.0
2019-02-05 12:20:00,32.78,32.79,32.76,32.77,40061.0,30.0598,30.069,30.0415,30.0507,40061.0
2019-02-05 12:25:00,32.77,32.79,32.76,32.78,25001.0,30.0507,30.069,30.0415,30.0598,25001.0
2019-02-05 12:30:00,32.78,32.8,32.78,32.8,7047.0,30.0598,30.0782,30.0598,30.0782,7047.0
2019-02-05 12:35:00,32.8,32.8,32.79,32.8,8828.0,30.0782,30.0782,30.069,30.0782,8828.0
2019-02-05 12:40:00,32.8,32.8,32.79,32.8,7557.0,30.0782,30.0782,30.069,30.0782,7557.0
2019-02-05 12:45:00,32.79,32.8,32.77,32.77,26759.0,30.069,30.0782,30.0507,30.0507,26759.0
2019-02-05 12:50:00,32.77,32.79,32.77,32.77,20144.0,30.0507,30.069,30.0507,30.0507,20144.0
2019-02-05 12:55:00,32.77,32.79,32.75,32.75,46748.0,30.0507,30.069,30.0323,30.0323,46748.0
2019-02-05 13:00:00,32.76,32.78,32.75,32.77,21542.0,30.0415,30.0598,30.0323,30.0507,21542.0
2019-02-05 13:05:00,32.77,32.77,32.75,32.76,11245.0,30.0507,30.0507,30.0323,30.0415,11245.0
2019-02-05 13:10:00,32.75,32.77,32.75,32.77,10940.0,30.0323,30.0507,30.0323,30.0507,10940.0
2019-02-05 13:15:00,32.77,32.77,32.76,32.77,20590.0,30.0507,30.0507,30.0415,30.0507,20590.0
2019-02-05 13:20:00,32.77,32.79,32.77,32.79,12976.0,30.0507,30.069,30.0507,30.069,12976.0
2019-02-05 13:25:00,32.79,32.79,32.78,32.78,12519.0,30.069,30.069,30.0598,30.0598,12519.0
2019-02-05 13:30:00,32.78,32.79,32.78,32.78,5928.0,30.0598,30.069,30.0598,30.0598,5928.0
2019-02-05 13:35:00,32.79,32.79,32.77,32.79,25151.0,30.069,30.069,30.0507,30.069,25151.0
2019-02-05 13:40:00,32.79,32.79,32.77,32.77,25865.0,30.069,30.069,30.0507,30.0507,25865.0
2019-02-05 13:45:00,32.77,32.79,32.77,32.79,12504.0,30.0507,30.069,30.0507,30.069,12504.0
2019-02-05 13:50:00,32.78,32.79,32.77,32.79,36149.0,30.0598,30.069,30.0507,30.069,36149.0
2019-02-05 13:55:00,32.79,32.79,32.78,32.78,7038.0,30.069,30.069,30.0598,30.0598,7038.0
2019-02-05 14:00:00,32.79,32.8,32.78,32.8,14449.0,30.069,30.0782,30.0598,30.0782,14449.0
2019-02-05 14:05:00,32.8,32.82,32.79,32.81,30804.0,30.0782,30.0965,30.069,30.0874,30804.0
2019-02-05 14:10:00,32.82,32.83,32.8,32.82,66107.0,30.0965,30.1057,30.0782,30.0965,66107.0
2019-02-05 14:15:00,32.82,32.83,32.81,32.81,20413.0,30.0965,30.1057,30.0874,30.0874,20413.0
2019-02-05 14:20:00,32.82,32.82,32.8,32.81,25099.0,30.0965,30.0965,30.0782,30.0874,25099.0
2019-02-05 14:25:00,32.82,32.82,32.81,32.81,12384.0,30.0965,30.0965,30.0874,30.0874,12384.0
2019-02-05 14:30:00,32.81,32.82,32.81,32.81,12381.0,30.0874,30.0965,30.0874,30.0874,12381.0
2019-02-05 14:35:00,32.82,32.82,32.81,32.81,13564.0,30.0965,30.0965,30.0874,30.0874,13564.0
2019-02-05 14:40:00,32.81,32.82,32.8,32.81,62101.0,30.0874,30.0965,30.0782,30.0874,62101.0
2019-02-05 14:45:00,32.81,32.82,32.81,32.81,16872.0,30.0874,30.0965,30.0874,30.0874,16872.0
2019-02-05 14:50:00,32.82,32.82,32.81,32.81,19142.0,30.0965,30.0965,30.0874,30.0874,19142.0
2019-02-05 14:55:00,32.81,32.82,32.8,32.8,189762.0,30.0874,30.0965,30.0782,30.0782,189762.0
2019-02-05 15:00:00,32.8,32.8,32.79,32.79,53549.0,30.0782,30.0782,30.069,30.069,53549.0
2019-02-05 15:05:00,32.79,32.79,32.78,32.79,17866.0,30.069,30.069,30.0598,30.069,17866.0
2019-02-05 15:10:00,32.79,32.8,32.78,32.8,52682.0,30.069,30.0782,30.0598,30.0782,52682.0
2019-02-05 15:15:00,32.8,32.81,32.79,32.8,35077.0,30.0782,30.0874,30.069,30.0782,35077.0
2019-02-05 15:20:00,32.81,32.82,32.8,32.8,124062.0,30.0874,30.0965,30.0782,30.0782,124062.0
2019-02-05 15:25:00,32.8,32.81,32.8,32.8,3422.0,30.0782,30.0874,30.0782,30.0782,3422.0
2019-02-05 15:30:00,32.8,32.81,32.8,32.81,23256.0,30.0782,30.0874,30.0782,30.0874,23256.0
2019-02-05 15:35:00,32.8,32.81,32.79,32.8,32047.0,30.0782,30.0874,30.069,30.0782,32047.0
2019-02-05 15:40:00,32.8,32.81,32.79,32.8,83501.0,30.0782,30.0874,30.069,30.0782,83501.0
2019-02-05 15:45:00,32.8,32.8,32.79,32.8,47793.0,30.0782,30.0782,30.069,30.0782,47793.0
2019-02-05 15:50:00,32.8,32.8,32.78,32.78,64321.0,30.0782,30.0782,30.0598,30.0598,64321.0
2019-02-05 15:55:00,32.79,32.82,32.78,32.81,247588.0,30.069,30.0965,30.0598,30.0874,247588.0
2019-02-06 09:30:00,33.05,33.14,33.04,33.05,130639.0,30.3074,30.39,30.2983,30.3074,130639.0
2019-02-06 09:35:00,33.05,33.05,33.03,33.03,56104.0,30.3074,30.3074,30.2891,30.2891,56104.0
2019-02-06 09:40:00,33.03,33.04,33.01,33.04,87752.0,30.2891,30.2983,30.2708,30.2983,87752.0
2019-02-06 09:45:00,33.04,33.06,33.03,33.05,93786.0,30.2983,30.3166,30.2891,30.3074,93786.0
2019-02-06 09:50:00,33.05,33.06,33.04,33.04,65075.0,30.3074,30.3166,30.2983,30.2983,65075.0
2019-02-06 09:55:00,33.04,33.05,33.02,33.02,89336.0,30.2983,30.3074,30.2799,30.2799,89336.0
2019-02-06 10:00:00,33.02,33.04,33.0,33.03,73247.0,30.2799,30.2983,30.2616,30.2891,73247.0
2019-02-06 10:05:00,33.04,33.05,33.01,33.01,101859.0,30.2983,30.3074,30.2708,30.2708,101859.0
2019-02-06 10:10:00,33.02,33.03,33.0,33.02,49837.0,30.2799,30.2891,30.2616,30.2799,49837.0
2019-02-06 10:15:00,33.01,33.02,32.98,33.0,80449.0,30.2708,30.2799,30.2432,30.2616,80449.0
2019-02-06 10:20:00,33.01,33.04,33.0,33.03,115618.0,30.2708,30.2983,30.2616,30.2891,115618.0
2019-02-06 10:25:00,33.04,33.05,33.02,33.02,73829.0,30.2983,30.3074,30.2799,30.2799,73829.0
2019-02-06 10:30:00,33.03,33.05,33.02,33.05,31599.0,30.2891,30.3074,30.2799,30.3074,31599.0
2019-02-06 10:35:00,33.04,33.07,33.04,33.07,63039.0,30.2983,30.3258,30.2983,30.3258,63039.0
2019-02-06 10:40:00,33.07,33.08,33.05,33.08,33390.0,30.3258,30.3349,30.3074,30.3349,33390.0
2019-02-06 10:45:00,33.07,33.09,33.06,33.07,106045.0,30.3258,30.3441,30.3166,30.3258,106045.0
2019-02-06 10:50:00,33.06,33.07,33.05,33.07,58175.0,30.3166,30.3258,30.3074,30.3258,58175.0
2019-02-06 10:55:00,33.07,33.07,33.05,33.05,54502.0,30.3258,30.3258,30.3074,30.3074,54502.0
2019-02-06 11:00:00,33.05,33.07,33.05,33.07,46983.0,30.3074,30.3258,30.3074,30.3258,46983.0
2019-02-06 11:05:00,33.07,33.08,33.04,33.05,97530.0,30.3258,30.3349,30.2983,30.3074,97530.0
2019-02-06 11:10:00,33.05,33.05,33.0,33.01,30553.0,30.3074,30.3074,30.2616,30.2708,30553.0
2019-02-06 11:15:00,33.01,33.01,32.97,32.98,29423.0,30.2708,30.2708,30.2341,30.2432,29423.0
2019-02-06 11:20:00,32.98,33.03,32.98,33.02,63872.0,30.2432,30.2891,30.2432,30.2799,63872.0
2019-02-06 11:25:00,33.02,33.03,33.01,33.02,10434.0,30.2799,30.2891,30.2708,30.2799,10434.0
2019-02-06 11:30:00,33.02,33.05,33.02,33.04,185296.0,30.2799,30.3074,30.2799,30.2983,185296.0
2019-02-06 11:35:00,33.04,33.05,33.03,33.05,36339.0,30.2983,30.3074,30.2891,30.3074,36339.0
2019-02-06 11:40:00,33.05,33.08,33.04,33.07,71670.0,30.3074,30.3349,30.2983,30.3258,71670.0
2019-02-06 11:45:00,33.07,33.08,33.06,33.06,80331.0,30.3258,30.3349,30.3166,30.3166,80331.0
2019-02-06 11:50:00,33.07,33.07,33.05,33.05,35528.0,30.3258,30.3258,30.3074,30.3074,35528.0
2019-02-06 11:55:00,33.06,33.07,33.05,33.06,45914.0,30.3166,30.3258,30.3074,30.3166,45914.0
2019-02-06 12:00:00,33.06,33.07,33.05,33.07,23115.0,30.3166,30.3258,30.3074,30.3258,23115.0
2019-02-06 12:05:00,33.07,33.07,33.05,33.05,18002.0,30.3258,30.3258,30.3074,30.3074,18002.0
2019-02-06 12:10:00,33.05,33.06,33.04,33.04,109986.0,30.3074,30.3166,30.2983,30.2983,109986.0
2019-02-06 12:15:00,33.04,33.04,33.02,33.03,65506.0,30.2983,30.2983,30.2799,30.2891,65506.0
2019-02-06 12:20:00,33.03,33.06,33.03,33.05,45421.0,30.2891,30.3166,30.2891,30.3074,45421.0
2019-02-06 12:25:00,33.05,33.07,33.05,33.05,15186.0,30.3074,30.3258,30.3074,30.3074,15186.0
2019-02-06 12:30:00,33.05,33.07,33.05,33.07,48361.0,30.3074,30.3258,30.3074,30.3258,48361.0
2019-02-06 12:35:00,33.07,33.07,33.05,33.06,32555.0,30.3258,30.3258,30.3074,30.3166,32555.0
2019-02-06 12:40:00,33.06,33.06,33.05,33.05,23457.0,30.3166,30.3166,30.3074,30.3074,23457.0
2019-02-06 12:45:00,33.05,33.06,33.05,33.05,24405.0,30.3074,30.3166,30.3074,30.3074,24405.0
2019-02-06 12:50:00,33.06,33.06,33.05,33.05,21667.0,30.3166,30.3166,30.3074,30.3074,21667.0
2019-02-06 12:55:00,33.05,33.06,33.05,33.05,18490.0,30.3074,30.3166,30.3074,30.3074,18490.0
2019-02-06 13:00:00,33.05,33.06,33.05,33.05,24183.0,30.3074,30.3166,30.3074,30.3074,24183.0
2019-02-06 13:05:00,33.05,33.06,33.03,33.04,26558.0,30.3074,30.3166,30.2891,30.2983,26558.0
2019-02-06 13:10:00,33.04,33.04,33.02,33.02,31382.0,30.2983,30.2983,30.2799,30.2799,31382.0
2019-02-06 13:15:00,33.02,33.03,33.02,33.02,14342.0,30.2799,30.2891,30.2799,30.2799,14342.0
2019-02-06 13:20:00,33.02,33.03,33.0,33.01,32238.0,30.2799,30.2891,30.2616,30.2708,32238.0
2019-02-06 13:25:00,33.01,33.01,33.0,33.01,14664.0,30.2708,30.2708,30.2616,30.2708,14664.0
2019-02-06 13:30:00,33.01,33.02,33.0,33.02,27185.0,30.2708,30.2799,30.2616,30.2799,27185.0
2019-02-06 13:35:00,33.01,33.02,33.01,33.02,15172.0,30.2708,30.2799,30.2708,30.2799,15172.0
2019-02-06 13:40:00,33.02,33.02,33.01,33.02,12000.0,30.2799,30.2799,30.2708,30.2799,12000.0
2019-02-06 13:45:00,33.02,33.02,33.01,33.02,20729.0,30.2799,30.2799,30.2708,30.2799,20729.0
2019-02-06 13:50:00,33.01,33.02,33.01,33.02,17919.0,30.2708,30.2799,30.2708,30.2799,17919.0
2019-02-06 13:55:00,33.02,33.02,33.0,33.01,42698.0,30.2799,30.2799,30.2616,30.2708,42698.0
2019-02-06 14:00:00,33.01,33.01,32.97,32.98,59867.0,30.2708,30.2708,30.2341,30.2432,59867.0
2019-02-06 14:05:00,32.98,32.99,32.98,32.98,22344.0,30.2432,30.2524,30.2432,30.2432,22344.0
2019-02-06 14:10:00,32.98,32.98,32.97,32.98,16591.0,30.2432,30.2432,30.2341,30.2432,16591.0
2019-02-06 14:15:00,32.98,32.99,32.97,32.98,30559.0,30.2432,30.2524,30.2341,30.2432,30559.0
2019-02-06 14:20:00,32.98,32.98,32.96,32.97,21873.0,30.2432,30.2432,30.2249,30.2341,21873.0
2019-02-06 14:25:00,32.97,32.97,32.96,32.97,11250.0,30.2341,30.2341,30.2249,30.2341,11250.0
2019-02-06 14:30:00,32.97,32.97,32.93,32.94,36454.0,30.2341,30.2341,30.1974,30.2066,36454.0
2019-02-06 14:35:00,32.94,32.95,32.92,32.92,20708.0,30.2066,30.2157,30.1882,30.1882,20708.0
2019-02-06 14:40:00,32.93,32.93,32.92,32.93,26169.0,30.1974,30.1974,30.1882,30.1974,26169.0
2019-02-06 14:45:00,32.93,32.93,32.91,32.93,15875.0,30.1974,30.1974,30.1791,30.1974,15875.0
2019-02-06 14:50:00,32.93,32.94,32.92,32.93,14696.0,30.1974,30.2066,30.1882,30.1974,14696.0
2019-02-06 14:55:00,32.94,32.96,32.92,32.95,12795.0,30.2066,30.2249,30.1882,30.2157,12795.0
2019-02-06 15:00:00,32.95,32.97,32.95,32.95,23542.0,30.2157,30.2341,30.2157,30.2157,23542.0
2019-02-06 15:05:00,32.95,32.96,32.94,32.95,37942.0,30.2157,30.2249,30.2066,30.2157,37942.0
2019-02-06 15:10:00,32.95,32.96,32.94,32.95,43426.0,30.2157,30.2249,30.2066,30.2157,43426.0
2019-02-06 15:15:00,32.95,32.96,32.94,32.95,33248.0,30.2157,30.2249,30.2066,30.2157,33248.0
2019-02-06 15:20:00,32.95,32.96,32.94,32.95,40109.0,30.2157,30.2249,30.2066,30.2157,40109.0
2019-02-06 15:25:00,32.94,32.95,32.94,32.95,12120.0,30.2066,30.2157,30.2066,30.2157,12120.0
2019-02-06 15:30:00,32.95,32.95,32.91,32.92,62762.0,30.2157,30.2157,30.1791,30.1882,62762.0
2019-02-06 15:35:00,32.93,32.93,32.91,32.91,126408.0,30.1974,30.1974,30.1791,30.1791,126408.0
2019-02-06 15:40:00,32.91,32.92,32.88,32.89,181239.0,30.1791,30.1882,30.1515,30.1607,181239.0
2019-02-06 15:45:00,32.89,32.9,32.88,32.9,58676.0,30.1607,30.1699,30.1515,30.1699,58676.0
2019-02-06 15:50:00,32.89,32.9,32.88,32.88,106977.0,30.1607,30.1699,30.1515,30.1515,106977.0
2019-02-06 15:55:00,32.89,32.94,32.86,32.94,298494.0,30.1607,30.2066,30.1332,30.2066,298494.0
2019-02-07 09:30:00,33.06,33.17,33.06,33.06,52831.0,30.3166,30.4175,30.3166,30.3166,52831.0
2019-02-07 09:35:00,33.06,33.13,33.05,33.12,622804.0,30.3166,30.3808,30.3074,30.3716,622804.0
2019-02-07 09:40:00,33.12,33.15,33.11,33.15,381674.0,30.3716,30.3991,30.3625,30.3991,381674.0
2019-02-07 09:45:00,33.16,33.16,33.13,33.13,137688.0,30.4083,30.4083,30.3808,30.3808,137688.0
2019-02-07 09:50:00,33.13,33.16,33.13,33.14,88801.0,30.3808,30.4083,30.3808,30.39,88801.0
2019-02-07 09:55:00,33.14,33.19,33.13,33.17,60899.0,30.39,30.4358,30.3808,30.4175,60899.0
2019-02-07 10:00:00,33.18,33.18,33.14,33.18,148346.0,30.4266,30.4266,30.39,30.4266,148346.0
2019-02-07 10:05:00,33.18,33.19,33.16,33.17,50769.0,30.4266,30.4358,30.4083,30.4175,50769.0
2019-02-07 10:10:00,33.18,33.2,33.18,33.2,55065.0,30.4266,30.445,30.4266,30.445,55065.0
2019-02-07 10:15:00,33.2,33.21,33.18,33.19,58584.0,30.445,30.4542,30.4266,30.4358,58584.0
2019-02-07 10:20:00,33.19,33.21,33.18,33.2,44100.0,30.4358,30.4542,30.4266,30.445,44100.0
2019-02-07 10:25:00,33.21,33.22,33.19,33.2,35617.0,30.4542,30.4633,30.4358,30.445,35617.0
2019-02-07 10:30:00,33.2,33.22,33.2,33.22,50884.0,30.445,30.4633,30.445,30.4633,50884.0
2019-02-07 10:35:00,33.22,33.23,33.2,33.22,86262.0,30.4633,30.4725,30.445,30.4633,86262.0
2019-02-07 10:40:00,33.22,33.22,33.17,33.17,62425.0,30.4633,30.4633,30.4175,30.4175,62425.0
2019-02-07 10:45:00,33.18,33.2,33.17,33.18,66089.0,30.4266,30.445,30.4175,30.4266,66089.0
2019-02-07 10:50:00,33.18,33.21,33.18,33.2,186351.0,30.4266,30.4542,30.4266,30.445,186351.0
2019-02-07 10:55:00,33.2,33.21,33.17,33.18,57719.0,30.445,30.4542,30.4175,30.4266,57719.0
2019-02-07 11:00:00,33.17,33.2,33.17,33.19,56239.0,30.4175,30.445,30.4175,30.4358,56239.0
2019-02-07 11:05:00,33.19,33.21,33.18,33.2,24789.0,30.4358,30.4542,30.4266,30.445,24789.0
2019-02-07 11:10:00,33.2,33.23,33.19,33.2,139616.0,30.445,30.4725,30.4358,30.445,139616.0
2019-02-07 11:15:00,33.2,33.21,33.18,33.19,22371.0,30.445,30.4542,30.4266,30.4358,22371.0
2019-02-07 11:20:00,33.19,33.19,33.16,33.17,27168.0,30.4358,30.4358,30.4083,30.4175,27168.0
2019-02-07 11:25:00,33.17,33.18,33.14,33.15,189009.0,30.4175,30.4266,30.39,30.3991,189009.0
2019-02-07 11:30:00,33.15,33.15,33.07,33.09,304999.0,30.3991,30.3991,30.3258,30.3441,304999.0
2019-02-07 11:35:00,33.09,33.13,33.07,33.11,76175.0,30.3441,30.3808,30.3258,30.3625,76175.0
2019-02-07 11:40:00,33.12,33.12,33.09,33.11,48070.0,30.3716,30.3716,30.3441,30.3625,48070.0
2019-02-07 11:45:00,33.11,33.13,33.1,33.11,18700.0,30.3625,30.3808,30.3533,30.3625,18700.0
2019-02-07 11:50:00,33.1,33.15,33.09,33.11,52963.0,30.3533,30.3991,30.3441,30.3625,52963.0
2019-02-07 11:55:00,33.12,33.12,33.09,33.1,18437.0,30.3716,30.3716,30.3441,30.3533,18437.0
2019-02-07 12:00:00,33.1,33.11,33.08,33.09,17570.0,30.3533,30.3625,30.3349,30.3441,17570.0
2019-02-07 12:05:00,33.09,33.15,33.08,33.15,36277.0,30.3441,30.3991,30.3349,30.3991,36277.0
2019-02-07 12:10:00,33.14,33.16,33.13,33.15,51702.0,30.39,30.4083,30.3808,30.3991,51702.0
2019-02-07 12:15:00,33.15,33.17,33.13,33.16,19702.0,30.3991,30.4175,30.3808,30.4083,19702.0
2019-02-07 12:20:00,33.16,33.21,33.16,33.2,28114.0,30.4083,30.4542,30.4083,30.445,28114.0
2019-02-07 12:25:00,33.2,33.22,33.2,33.2,34277.0,30.445,30.4633,30.445,30.445,34277.0
2019-02-07 12:30:00,33.2,33.22,33.19,33.22,32499.0,30.445,30.4633,30.4358,30.4633,32499.0
2019-02-07 12:35:00,33.22,33.22,33.19,33.2,32578.0,30.4633,30.4633,30.4358,30.445,32578.0
2019-02-07 12:40:00,33.2,33.22,33.16,33.16,43694.0,30.445,30.4633,30.4083,30.4083,43694.0
2019-02-07 12:45:00,33.16,33.18,33.15,33.18,44840.0,30.4083,30.4266,30.3991,30.4266,44840.0
2019-02-07 12:50:00,33.18,33.18,33.14,33.15,42998.0,30.4266,30.4266,30.39,30.3991,42998.0
2019-02-07 12:55:00,33.15,33.17,33.14,33.16,53208.0,30.3991,30.4175,30.39,30.4083,53208.0
2019-02-07 13:00:00,33.16,33.2,33.15,33.2,29543.0,30.4083,30.445,30.3991,30.445,29543.0
2019-02-07 13:05:00,33.2,33.22,33.19,33.22,47765.0,30.445,30.4633,30.4358,30.4633,47765.0
2019-02-07 13:10:00,33.22,33.22,33.2,33.22,25773.0,30.4633,30.4633,30.445,30.4633,25773.0
2019-02-07 13:15:00,33.22,33.23,33.21,33.22,28627.0,30.4633,30.4725,30.4542,30.4633,28627.0
2019-02-07 13:20:00,33.22,33.23,33.2,33.22,73845.0,30.4633,30.4725,30.445,30.4633,73845.0
2019-02-07 13:25:00,33.22,33.23,33.2,33.23,28995.0,30.4633,30.4725,30.445,30.4725,28995.0
2019-02-07 13:30:00,33.23,33.26,33.22,33.26,36683.0,30.4725,30.5,30.4633,30.5,36683.0
2019-02-07 13:35:00,33.26,33.27,33.24,33.25,53530.0,30.5,30.5092,30.4817,30.4908,53530.0
2019-02-07 13:40:00,33.25,33.27,33.24,33.25,42089.0,30.4908,30.5092,30.4817,30.4908,42089.0
2019-02-07 13:45:00,33.25,33.27,33.24,33.26,30121.0,30.4908,30.5092,30.4817,30.5,30121.0
2019-02-07 13:50:00,33.26,33.26,33.24,33.26,13908.0,30.5,30.5,30.4817,30.5,13908.0
2019-02-07 13:55:00,33.25,33.26,33.23,33.24,42480.0,30.4908,30.5,30.4725,30.4817,42480.0
2019-02-07 14:00:00,33.24,33.24,33.22,33.23,15743.0,30.4817,30.4817,30.4633,30.4725,15743.0
2019-02-07 14:05:00,33.23,33.24,33.21,33.22,20088.0,30.4725,30.4817,30.4542,30.4633,20088.0
2019-02-07 14:10:00,33.22,33.22,33.19,33.2,29643.0,30.4633,30.4633,30.4358,30.445,29643.0
2019-02-07 14:15:00,33.2,33.21,33.17,33.19,27406.0,30.445,30.4542,30.4175,30.4358,27406.0
2019-02-07 14:20:00,33.19,33.2,33.18,33.19,36166.0,30.4358,30.445,30.4266,30.4358,36166.0
2019-02-07 14:25:00,33.19,33.23,33.18,33.23,17825.0,30.4358,30.4725,30.4266,30.4725,17825.0
2019-02-07 14:30:00,33.23,33.23,33.21,33.22,23031.0,30.4725,30.4725,30.4542,30.4633,23031.0
2019-02-07 14:35:00,33.22,33.23,33.21,33.22,13200.0,30.4633,30.4725,30.4542,30.4633,13200.0
2019-02-07 14:40:00,33.22,33.22,33.21,33.22,14549.0,30.4633,30.4633,30.4542,30.4633,14549.0
2019-02-07 14:45:00,33.22,33.22,33.19,33.2,161664.0,30.4633,30.4633,30.4358,30.445,161664.0
2019-02-07 14:50:00,33.2,33.21,33.18,33.19,77321.0,30.445,30.4542,30.4266,30.4358,77321.0
2019-02-07 14:55:00,33.19,33.2,33.18,33.18,19632.0,30.4358,30.445,30.4266,30.4266,19632.0
2019-02-07 15:00:00,33.18,33.2,33.18,33.19,28230.0,30.4266,30.445,30.4266,30.4358,28230.0
2019-02-07 15:05:00,33.19,33.19,33.16,33.18,47283.0,30.4358,30.4358,30.4083,30.4266,47283.0
2019-02-07 15:10:00,33.18,33.18,33.15,33.18,29137.0,30.4266,30.4266,30.3991,30.4266,29137.0
2019-02-07 15:15:00,33.18,33.19,33.18,33.19,18701.0,30.4266,30.4358,30.4266,30.4358,18701.0
2019-02-07 15:20:00,33.19,33.2,33.17,33.18,49690.0,30.4358,30.445,30.4175,30.4266,49690.0
2019-02-07 15:25:00,33.18,33.18,33.17,33.18,44667.0,30.4266,30.4266,30.4175,30.4266,44667.0
2019-02-07 15:30:00,33.18,33.18,33.16,33.16,74175.0,30.4266,30.4266,30.4083,30.4083,74175.0
2019-02-07 15:35:00,33.16,33.19,33.16,33.18,45007.0,30.4083,30.4358,30.4083,30.4266,45007.0
2019-02-07 15:40:00,33.19,33.21,33.17,33.18,149314.0,30.4358,30.4542,30.4175,30.4266,149314.0
2019-02-07 15:45:00,33.19,33.2,33.18,33.2,31587.0,30.4358,30.445,30.4266,30.445,31587.0
2019-02-07 15:50:00,33.2,33.21,33.19,33.2,122090.0,30.445,30.4542,30.4358,30.445,122090.0
2019-02-07 15:55:00,33.2,33.22,33.19,33.21,268387.0,30.445,30.4633,30.4358,30.4542,268387.0
2019-02-08 09:30:00,32.7,32.71,32.61,32.64,111209.0,29.9865,29.9956,29.9039,29.9315,111209.0
2019-02-08 09:35:00,32.65,32.66,32.63,32.64,43991.0,29.9406,29.9498,29.9223,29.9315,43991.0
2019-02-08 09:40:00,32.63,32.65,32.63,32.64,41063.0,29.9223,29.9406,29.9223,29.9315,41063.0
2019-02-08 09:45:00,32.64,32.64,32.6,32.64,109239.0,29.9315,29.9315,29.8948,29.9315,109239.0
2019-02-08 09:50:00,32.64,32.65,32.62,32.62,63991.0,29.9315,29.9406,29.9131,29.9131,63991.0
2019-02-08 09:55:00,32.62,32.63,32.59,32.61,38463.0,29.9131,29.9223,29.8856,29.9039,38463.0
2019-02-08 10:00:00,32.61,32.61,32.58,32.58,44258.0,29.9039,29.9039,29.8764,29.8764,44258.0
2019-02-08 10:05:00,32.58,32.62,32.58,32.6,29737.0,29.8764,29.9131,29.8764,29.8948,29737.0
2019-02-08 10:10:00,32.6,32.61,32.56,32.57,18820.0,29.8948,29.9039,29.8581,29.8673,18820.0
2019-02-08 10:15:00,32.57,32.58,32.55,32.55,28223.0,29.8673,29.8764,29.8489,29.8489,28223.0
2019-02-08 10:20:00,32.55,32.59,32.54,32.59,70239.0,29.8489,29.8856,29.8398,29.8856,70239.0
2019-02-08 10:25:00,32.59,32.59,32.55,32.55,71187.0,29.8856,29.8856,29.8489,29.8489,71187.0
2019-02-08 10:30:00,32.55,32.6,32.55,32.59,106189.0,29.8489,29.8948,29.8489,29.8856,106189.0
2019-02-08 10:35:00,32.59,32.6,32.57,32.59,51384.0,29.8856,29.8948,29.8673,29.8856,51384.0
2019-02-08 10:40:00,32.59,32.62,32.57,32.59,99915.0,29.8856,29.9131,29.8673,29.8856,99915.0
2019-02-08 10:45:00,32.59,32.6,32.59,32.6,9742.0,29.8856,29.8948,29.8856,29.8948,9742.0
2019-02-08 10:50:00,32.6,32.6,32.57,32.58,28936.0,29.8948,29.8948,29.8673,29.8764,28936.0
2019-02-08 10:55:00,32.58,32.6,32.56,32.58,60447.0,29.8764,29.8948,29.8581,29.8764,60447.0
2019-02-08 11:00:00,32.58,32.58,32.54,32.55,43872.0,29.8764,29.8764,29.8398,29.8489,43872.0
2019-02-08 11:05:00,32.55,32.57,32.54,32.57,31812.0,29.8489,29.8673,29.8398,29.8673,31812.0
2019-02-08 11:10:00,32.56,32.58,32.54,32.58,38708.0,29.8581,29.8764,29.8398,29.8764,38708.0
2019-02-08 11:15:00,32.58,32.6,32.56,32.57,23343.0,29.8764,29.8948,29.8581,29.8673,23343.0
2019-02-08 11:20:00,32.56,32.58,32.56,32.58,13053.0,29.8581,29.8764,29.8581,29.8764,13053.0
2019-02-08 11:25:00,32.58,32.59,32.57,32.58,15846.0,29.8764,29.8856,29.8673,29.8764,15846.0
2019-02-08 11:30:00,32.58,32.59,32.55,32.56,102104.0,29.8764,29.8856,29.8489,29.8581,102104.0
2019-02-08 11:35:00,32.55,32.58,32.55,32.58,16469.0,29.8489,29.8764,29.8489,29.8764,16469.0
2019-02-08 11:40:00,32.58,32.6,32.57,32.6,20597.0,29.8764,29.8948,29.8673,29.8948,20597.0
2019-02-08 11:45:00,32.6,32.6,32.56,32.6,38847.0,29.8948,29.8948,29.8581,29.8948,38847.0
2019-02-08 11:50:00,32.59,32.63,32.59,32.62,19389.0,29.8856,29.9223,29.8856,29.9131,19389.0
2019-02-08 11:55:00,32.63,32.63,32.62,32.63,8718.0,29.9223,29.9223,29.9131,29.9223,8718.0
2019-02-08 12:00:00,32.63,32.64,32.61,32.62,16665.0,29.9223,29.9315,29.9039,29.9131,16665.0
2019-02-08 12:05:00,32.62,32.63,32.61,32.61,5349.0,29.9131,29.9223,29.9039,29.9039,5349.0
2019-02-08 12:10:00,32.61,32.62,32.6,32.61,7637.0,29.9039,29.9131,29.8948,29.9039,7637.0
2019-02-08 12:15:00,32.62,32.64,32.61,32.63,12168.0,29.9131,29.9315,29.9039,29.9223,12168.0
2019-02-08 12:20:00,32.63,32.64,32.62,32.63,16572.0,29.9223,29.9315,29.9131,29.9223,16572.0
2019-02-08 12:25:00,32.63,32.64,32.62,32.63,13288.0,29.9223,29.9315,29.9131,29.9223,13288.0
2019-02-08 12:30:00,32.63,32.65,32.63,32.63,10589.0,29.9223,29.9406,29.9223,29.9223,10589.0
2019-02-08 12:35:00,32.64,32.65,32.63,32.65,17802.0,29.9315,29.9406,29.9223,29.9406,17802.0
2019-02-08 12:40:00,32.64,32.67,32.64,32.67,7086.0,29.9315,29.959,29.9315,29.959,7086.0
2019-02-08 12:45:00,32.67,32.69,32.66,32.69,14231.0,29.959,29.9773,29.9498,29.9773,14231.0
2019-02-08 12:50:00,32.69,32.69,32.66,32.68,14940.0,29.9773,29.9773,29.9498,29.9681,14940.0
2019-02-08 12:55:00,32.67,32.68,32.66,32.67,21391.0,29.959,29.9681,29.9498,29.959,21391.0
2019-02-08 13:00:00,32.68,32.68,32.67,32.68,3221.0,29.9681,29.9681,29.959,29.9681,3221.0
2019-02-08 13:05:00,32.68,32.68,32.67,32.68,9083.0,29.9681,29.9681,29.959,29.9681,9083.0
2019-02-08 13:10:00,32.68,32.69,32.67,32.69,15791.0,29.9681,29.9773,29.959,29.9773,15791.0
2019-02-08 13:15:00,32.69,32.69,32.65,32.66,17349.0,29.9773,29.9773,29.9406,29.9498,17349.0
2019-02-08 13:20:00,32.66,32.67,32.65,32.66,8614.0,29.9498,29.959,29.9406,29.9498,8614.0
2019-02-08 13:25:00,32.66,32.68,32.66,32.68,2700.0,29.9498,29.9681,29.9498,29.9681,2700.0
2019-02-08 13:30:00,32.67,32.69,32.66,32.67,32149.0,29.959,29.9773,29.9498,29.959,32149.0
2019-02-08 13:35:00,32.68,32.68,32.66,32.66,31433.0,29.9681,29.9681,29.9498,29.9498,31433.0
2019-02-08 13:40:00,32.66,32.7,32.66,32.7,42023.0,29.9498,29.9865,29.9498,29.9865,42023.0
2019-02-08 13:45:00,32.7,32.7,32.68,32.69,22157.0,29.9865,29.9865,29.9681,29.9773,22157.0
2019-02-08 13:50:00,32.69,32.69,32.67,32.69,16109.0,29.9773,29.9773,29.959,29.9773,16109.0
2019-02-08 13:55:00,32.69,32.71,32.68,32.7,15963.0,29.9773,29.9956,29.9681,29.9865,15963.0
2019-02-08 14:00:00,32.7,32.7,32.67,32.69,17645.0,29.9865,29.9865,29.959,29.9773,17645.0
2019-02-08 14:05:00,32.69,32.7,32.68,32.7,5602.0,29.9773,29.9865,29.9681,29.9865,5602.0
2019-02-08 14:10:00,32.7,32.71,32.69,32.71,20006.0,29.9865,29.9956,29.9773,29.9956,20006.0
2019-02-08 14:15:00,32.71,32.71,32.7,32.7,3020.0,29.9956,29.9956,29.9865,29.9865,3020.0
2019-02-08 14:20:00,32.7,32.71,32.7,32.71,5890.0,29.9865,29.9956,29.9865,29.9956,5890.0
2019-02-08 14:25:00,32.7,32.71,32.7,32.7,5574.0,29.9865,29.9956,29.9865,29.9865,5574.0
2019-02-08 14:30:00,32.71,32.72,32.7,32.71,10866.0,29.9956,30.0048,29.9865,29.9956,10866.0
2019-02-08 14:35:00,32.71,32.71,32.68,32.69,20877.0,29.9956,29.9956,29.9681,29.9773,20877.0
2019-02-08 14:40:00,32.69,32.69,32.67,32.68,13954.0,29.9773,29.9773,29.959,29.9681,13954.0
2019-02-08 14:45:00,32.68,32.69,32.67,32.68,9044.0,29.9681,29.9773,29.959,29.9681,9044.0
2019-02-08 14:50:00,32.68,32.69,32.66,32.68,162638.0,29.9681,29.9773,29.9498,29.9681,162638.0
2019-02-08 14:55:00,32.68,32.68,32.67,32.68,6549.0,29.9681,29.9681,29.959,29.9681,6549.0
2019-02-08 15:00:00,32.67,32.68,32.66,32.66,22603.0,29.959,29.9681,29.9498,29.9498,22603.0
2019-02-08 15:05:00,32.66,32.67,32.65,32.66,20088.0,29.9498,29.959,29.9406,29.9498,20088.0
2019-02-08 15:10:00,32.66,32.67,32.65,32.67,15651.0,29.9498,29.959,29.9406,29.959,15651.0
2019-02-08 15:15:00,32.66,32.67,32.64,32.66,31110.0,29.9498,29.959,29.9315,29.9498,31110.0
2019-02-08 15:20:00,32.66,32.67,32.65,32.66,45489.0,29.9498,29.959,29.9406,29.9498,45489.0
2019-02-08 15:25:00,32.66,32.67,32.65,32.67,28536.0,29.9498,29.959,29.9406,29.959,28536.0
2019-02-08 15:30:00,32.67,32.67,32.65,32.66,38612.0,29.959,29.959,29.9406,29.9498,38612.0
2019-02-08 15:35:00,32.66,32.66,32.64,32.66,21509.0,29.9498,29.9498,29.9315,29.9498,21509.0
2019-02-08 15:40:00,32.66,32.66,32.63,32.64,17983.0,29.9498,29.9498,29.9223,29.9315,17983.0
2019-02-08 15:45:00,32.63,32.65,32.63,32.65,79448.0,29.9223,29.9406,29.9223,29.9406,79448.0
2019-02-08 15:50:00,32.65,32.65,32.63,32.65,78405.0,29.9406,29.9406,29.9223,29.9406,78405.0
2019-02-08 15:55:00,32.65,32.67,32.63,32.65,239257.0,29.9406,29.959,29.9223,29.9406,239257.0
2019-02-11 09:30:00,32.57,32.66,32.57,32.66,101480.0,29.8673,29.9498,29.8673,29.9498,101480.0
2019-02-11 09:35:00,32.66,32.66,32.59,32.59,154299.0,29.9498,29.9498,29.8856,29.8856,154299.0
2019-02-11 09:40:00,32.59,32.63,32.57,32.6,110916.0,29.8856,29.9223,29.8673,29.8948,110916.0
2019-02-11 09:45:00,32.6,32.62,32.6,32.61,12625.0,29.8948,29.9131,29.8948,29.9039,12625.0
2019-02-11 09:50:00,32.61,32.63,32.59,32.63,32111.0,29.9039,29.9223,29.8856,29.9223,32111.0
2019-02-11 09:55:00,32.63,32.63,32.59,32.61,80379.0,29.9223,29.9223,29.8856,29.9039,80379.0
2019-02-11 10:00:00,32.61,32.63,32.59,32.62,35265.0,29.9039,29.9223,29.8856,29.9131,35265.0
2019-02-11 10:05:00,32.62,32.63,32.6,32.62,19700.0,29.9131,29.9223,29.8948,29.9131,19700.0
2019-02-11 10:10:00,32.62,32.64,32.61,32.62,59509.0,29.9131,29.9315,29.9039,29.9131,59509.0
2019-02-11 10:15:00,32.62,32.64,32.6,32.64,25400.0,29.9131,29.9315,29.8948,29.9315,25400.0
2019-02-11 10:20:00,32.64,32.64,32.57,32.58,29609.0,29.9315,29.9315,29.8673,29.8764,29609.0
2019-02-11 10:25:00,32.58,32.59,32.58,32.58,5747.0,29.8764,29.8856,29.8764,29.8764,5747.0
2019-02-11 10:30:00,32.58,32.59,32.56,32.57,33801.0,29.8764,29.8856,29.8581,29.8673,33801.0
2019-02-11 10:35:00,32.57,32.58,32.55,32.55,18675.0,29.8673,29.8764,29.8489,29.8489,18675.0
2019-02-11 10:40:00,32.56,32.58,32.55,32.55,11918.0,29.8581,29.8764,29.8489,29.8489,11918.0
2019-02-11 10:45:00,32.55,32.57,32.54,32.55,12460.0,29.8489,29.8673,29.8398,29.8489,12460.0
2019-02-11 10:50:00,32.56,32.56,32.53,32.54,26404.0,29.8581,29.8581,29.8306,29.8398,26404.0
2019-02-11 10:55:00,32.54,32.57,32.53,32.56,32372.0,29.8398,29.8673,29.8306,29.8581,32372.0
2019-02-11 11:00:00,32.57,32.58,32.56,32.57,21498.0,29.8673,29.8764,29.8581,29.8673,21498.0
2019-02-11 11:05:00,32.57,32.57,32.51,32.52,23034.0,29.8673,29.8673,29.8122,29.8214,23034.0
2019-02-11 11:10:00,32.52,32.53,32.51,32.52,16696.0,29.8214,29.8306,29.8122,29.8214,16696.0
2019-02-11 11:15:00,32.52,32.55,32.52,32.54,8840.0,29.8214,29.8489,29.8214,29.8398,8840.0
2019-02-11 11:20:00,32.53,32.56,32.52,32.55,16881.0,29.8306,29.8581,29.8214,29.8489,16881.0
2019-02-11 11:25:00,32.55,32.56,32.55,32.55,3550.0,29.8489,29.8581,29.8489,29.8489,3550.0
2019-02-11 11:30:00,32.55,32.56,32.54,32.55,25224.0,29.8489,29.8581,29.8398,29.8489,25224.0
2019-02-11 11:35:00,32.55,32.55,32.52,32.53,10791.0,29.8489,29.8489,29.8214,29.8306,10791.0
2019-02-11 11:40:00,32.52,32.54,32.52,32.54,12740.0,29.8214,29.8398,29.8214,29.8398,12740.0
2019-02-11 11:45:00,32.54,32.57,32.54,32.57,26671.0,29.8398,29.8673,29.8398,29.8673,26671.0
2019-02-11 11:50:00,32.56,32.56,32.52,32.54,44970.0,29.8581,29.8581,29.8214,29.8398,44970.0
2019-02-11 11:55:00,32.54,32.54,32.51,32.52,30328.0,29.8398,29.8398,29.8122,29.8214,30328.0
2019-02-11 12:00:00,32.52,32.54,32.51,32.52,30143.0,29.8214,29.8398,29.8122,29.8214,30143.0
2019-02-11 12:05:00,32.52,32.53,32.52,32.52,12320.0,29.8214,29.8306,29.8214,29.8214,12320.0
2019-02-11 12:10:00,32.52,32.53,32.5,32.52,160395.0,29.8214,29.8306,29.8031,29.8214,160395.0
2019-02-11 12:15:00,32.51,32.53,32.5,32.51,47200.0,29.8122,29.8306,29.8031,29.8122,47200.0
2019-02-11 12:20:00,32.5,32.51,32.5,32.51,11960.0,29.8031,29.8122,29.8031,29.8122,11960.0
2019-02-11 12:25:00,32.51,32.53,32.51,32.52,22004.0,29.8122,29.8306,29.8122,29.8214,22004.0
2019-02-11 12:30:00,32.52,32.53,32.5,32.52,11054.0,29.8214,29.8306,29.8031,29.8214,11054.0
2019-02-11 12:35:00,32.52,32.52,32.51,32.52,14811.0,29.8214,29.8214,29.8122,29.8214,14811.0
2019-02-11 12:40:00,32.51,32.53,32.51,32.52,22604.0,29.8122,29.8306,29.8122,29.8214,22604.0
2019-02-11 12:45:00,32.52,32.53,32.49,32.5,28047.0,29.8214,29.8306,29.7939,29.8031,28047.0
2019-02-11 12:50:00,32.5,32.51,32.49,32.51,8326.0,29.8031,29.8122,29.7939,29.8122,8326.0
2019-02-11 12:55:00,32.51,32.51,32.49,32.49,13889.0,29.8122,29.8122,29.7939,29.7939,13889.0
2019-02-11 13:00:00,32.49,32.51,32.48,32.51,13806.0,29.7939,29.8122,29.7847,29.8122,13806.0
2019-02-11 13:05:00,32.51,32.51,32.49,32.5,21150.0,29.8122,29.8122,29.7939,29.8031,21150.0
2019-02-11 13:10:00,32.5,32.5,32.47,32.48,24781.0,29.8031,29.8031,29.7756,29.7847,24781.0
2019-02-11 13:15:00,32.48,32.49,32.46,32.48,13923.0,29.7847,29.7939,29.7664,29.7847,13923.0
2019-02-11 13:20:00,32.48,32.48,32.46,32.47,3496.0,29.7847,29.7847,29.7664,29.7756,3496.0
2019-02-11 13:25:00,32.47,32.48,32.46,32.47,5373.0,29.7756,29.7847,29.7664,29.7756,5373.0
2019-02-11 13:30:00,32.48,32.48,32.46,32.46,7315.0,29.7847,29.7847,29.7664,29.7664,7315.0
2019-02-11 13:35:00,32.47,32.47,32.45,32.47,18500.0,29.7756,29.7756,29.7572,29.7756,18500.0
2019-02-11 13:40:00,32.47,32.47,32.45,32.45,8693.0,29.7756,29.7756,29.7572,29.7572,8693.0
2019-02-11 13:45:00,32.45,32.46,32.44,32.45,8960.0,29.7572,29.7664,29.7481,29.7572,8960.0
2019-02-11 13:50:00,32.45,32.46,32.45,32.45,2794.0,29.7572,29.7664,29.7572,29.7572,2794.0
2019-02-11 13:55:00,32.45,32.46,32.45,32.45,2793.0,29.7572,29.7664,29.7572,29.7572,2793.0
2019-02-11 14:00:00,32.45,32.46,32.45,32.46,4620.0,29.7572,29.7664,29.7572,29.7664,4620.0
2019-02-11 14:05:00,32.45,32.46,32.44,32.45,10046.0,29.7572,29.7664,29.7481,29.7572,10046.0
2019-02-11 14:10:00,32.45,32.46,32.45,32.46,7554.0,29.7572,29.7664,29.7572,29.7664,7554.0
2019-02-11 14:15:00,32.46,32.46,32.45,32.45,12466.0,29.7664,29.7664,29.7572,29.7572,12466.0
2019-02-11 14:20:00,32.45,32.47,32.45,32.46,22099.0,29.7572,29.7756,29.7572,29.7664,22099.0
2019-02-11 14:25:00,32.45,32.47,32.45,32.47,5928.0,29.7572,29.7756,29.7572,29.7756,5928.0
2019-02-11 14:30:00,32.47,32.47,32.46,32.47,12661.0,29.7756,29.7756,29.7664,29.7756,12661.0
2019-02-11 14:35:00,32.47,32.47,32.45,32.45,10578.0,29.7756,29.7756,29.7572,29.7572,10578.0
2019-02-11 14:40:00,32.46,32.48,32.45,32.48,9237.0,29.7664,29.7847,29.7572,29.7847,9237.0
2019-02-11 14:45:00,32.47,32.48,32.44,32.45,20660.0,29.7756,29.7847,29.7481,29.7572,20660.0
2019-02-11 14:50:00,32.45,32.45,32.43,32.44,5682.0,29.7572,29.7572,29.7389,29.7481,5682.0
2019-02-11 14:55:00,32.44,32.46,32.44,32.45,10855.0,29.7481,29.7664,29.7481,29.7572,10855.0
2019-02-11 15:00:00,32.45,32.46,32.44,32.45,7891.0,29.7572,29.7664,29.7481,29.7572,7891.0
2019-02-11 15:05:00,32.45,32.46,32.45,32.46,25955.0,29.7572,29.7664,29.7572,29.7664,25955.0
2019-02-11 15:10:00,32.46,32.47,32.46,32.46,8960.0,29.7664,29.7756,29.7664,29.7664,8960.0
2019-02-11 15:15:00,32.47,32.48,32.46,32.47,11861.0,29.7756,29.7847,29.7664,29.7756,11861.0
2019-02-11 15:20:00,32.47,32.48,32.46,32.48,18479.0,29.7756,29.7847,29.7664,29.7847,18479.0
2019-02-11 15:25:00,32.48,32.48,32.46,32.47,10124.0,29.7847,29.7847,29.7664,29.7756,10124.0
2019-02-11 15:30:00,32.47,32.47,32.45,32.45,8504.0,29.7756,29.7756,29.7572,29.7572,8504.0
2019-02-11 15:35:00,32.45,32.46,32.45,32.46,6353.0,29.7572,29.7664,29.7572,29.7664,6353.0
2019-02-11 15:40:00,32.45,32.46,32.44,32.45,11940.0,29.7572,29.7664,29.7481,29.7572,11940.0
2019-02-11 15:45:00,32.45,32.47,32.45,32.47,48549.0,29.7572,29.7756,29.7572,29.7756,48549.0
2019-02-11 15:50:00,32.47,32.48,32.46,32.48,38400.0,29.7756,29.7847,29.7664,29.7847,38400.0
2019-02-11 15:55:00,32.48,32.48,32.43,32.43,224658.0,29.7847,29.7847,29.7389,29.7389,224658.0
2019-02-12 09:30:00,32.69,32.72,32.63,32.69,67673.0,29.9773,30.0048,29.9223,29.9773,67673.0
2019-02-12 09:35:00,32.68,32.73,32.68,32.72,31965.0,29.9681,30.014,29.9681,30.0048,31965.0
2019-02-12 09:40:00,32.72,32.73,32.7,32.71,29133.0,30.0048,30.014,29.9865,29.9956,29133.0
2019-02-12 09:45:00,32.71,32.72,32.7,32.7,60391.0,29.9956,30.0048,29.9865,29.9865,60391.0
2019-02-12 09:50:00,32.7,32.71,32.68,32.69,10799.0,29.9865,29.9956,29.9681,29.9773,10799.0
2019-02-12 09:55:00,32.69,32.69,32.67,32.69,18418.0,29.9773,29.9773,29.959,29.9773,18418.0
2019-02-12 10:00:00,32.69,32.7,32.66,32.66,67222.0,29.9773,29.9865,29.9498,29.9498,67222.0
2019-02-12 10:05:00,32.67,32.68,32.65,32.66,73954.0,29.959,29.9681,29.9406,29.9498,73954.0
2019-02-12 10:10:00,32.66,32.66,32.63,32.64,16213.0,29.9498,29.9498,29.9223,29.9315,16213.0
2019-02-12 10:15:00,32.64,32.66,32.63,32.65,11056.0,29.9315,29.9498,29.9223,29.9406,11056.0
2019-02-12 10:20:00,32.65,32.67,32.64,32.67,39667.0,29.9406,29.959,29.9315,29.959,39667.0
2019-02-12 10:25:00,32.67,32.67,32.65,32.66,17372.0,29.959,29.959,29.9406,29.9498,17372.0
2019-02-12 10:30:00,32.66,32.67,32.65,32.66,16843.0,29.9498,29.959,29.9406,29.9498,16843.0
2019-02-12 10:35:00,32.66,32.67,32.65,32.66,17997.0,29.9498,29.959,29.9406,29.9498,17997.0
2019-02-12 10:40:00,32.67,32.67,32.64,32.64,12713.0,29.959,29.959,29.9315,29.9315,12713.0
2019-02-12 10:45:00,32.63,32.65,32.63,32.64,5500.0,29.9223,29.9406,29.9223,29.9315,5500.0
2019-02-12 10:50:00,32.65,32.68,32.64,32.68,22712.0,29.9406,29.9681,29.9315,29.9681,22712.0
2019-02-12 10:55:00,32.68,32.7,32.68,32.69,19710.0,29.9681,29.9865,29.9681,29.9773,19710.0
2019-02-12 11:00:00,32.68,32.71,32.68,32.68,13042.0,29.9681,29.9956,29.9681,29.9681,13042.0
2019-02-12 11:05:00,32.69,32.69,32.67,32.67,24414.0,29.9773,29.9773,29.959,29.959,24414.0
2019-02-12 11:10:00,32.67,32.7,32.66,32.7,55264.0,29.959,29.9865,29.9498,29.9865,55264.0
2019-02-12 11:15:00,32.7,32.72,32.7,32.71,12500.0,29.9865,30.0048,29.9865,29.9956,12500.0
2019-02-12 11:20:00,32.71,32.71,32.69,32.7,16226.0,29.9956,29.9956,29.9773,29.9865,16226.0
2019-02-12 11:25:00,32.7,32.73,32.7,32.72,14031.0,29.9865,30.014,29.9865,30.0048,14031.0
2019-02-12 11:30:00,32.71,32.72,32.7,32.72,7059.0,29.9956,30.0048,29.9865,30.0048,7059.0
2019-02-12 11:35:00,32.71,32.73,32.71,32.72,10592.0,29.9956,30.014,29.9956,30.0048,10592.0
2019-02-12 11:40:00,32.72,32.73,32.71,32.73,8837.0,30.0048,30.014,29.9956,30.014,8837.0
2019-02-12 11:45:00,32.72,32.72,32.71,32.72,6212.0,30.0048,30.0048,29.9956,30.0048,6212.0
2019-02-12 11:50:00,32.71,32.72,32.71,32.72,11082.0,29.9956,30.0048,29.9956,30.0048,11082.0
2019-02-12 11:55:00,32.72,32.72,32.7,32.7,26704.0,30.0048,30.0048,29.9865,29.9865,26704.0
2019-02-12 12:00:00,32.7,32.73,32.7,32.72,27891.0,29.9865,30.014,29.9865,30.0048,27891.0
2019-02-12 12:05:00,32.72,32.74,32.71,32.72,12682.0,30.0048,30.0232,29.9956,30.0048,12682.0
2019-02-12 12:10:00,32.71,32.73,32.71,32.72,4740.0,29.9956,30.014,29.9956,30.0048,4740.0
2019-02-12 12:15:00,32.73,32.73,32.69,32.7,33957.0,30.014,30.014,29.9773,29.9865,33957.0
2019-02-12 12:20:00,32.7,32.72,32.69,32.72,12010.0,29.9865,30.0048,29.9773,30.0048,12010.0
2019-02-12 12:25:00,32.72,32.74,32.71,32.72,18479.0,30.0048,30.0232,29.9956,30.0048,18479.0
2019-02-12 12:30:00,32.72,32.74,32.72,32.74,12992.0,30.0048,30.0232,30.0048,30.0232,12992.0
2019-02-12 12:35:00,32.73,32.74,32.73,32.74,3900.0,30.014,30.0232,30.014,30.0232,3900.0
2019-02-12 12:40:00,32.73,32.74,32.72,32.72,6147.0,30.014,30.0232,30.0048,30.0048,6147.0
2019-02-12 12:45:00,32.73,32.73,32.72,32.73,7730.0,30.014,30.014,30.0048,30.014,7730.0
2019-02-12 12:50:00,32.73,32.74,32.72,32.73,12160.0,30.014,30.0232,30.0048,30.014,12160.0
2019-02-12 12:55:00,32.74,32.74,32.73,32.73,5824.0,30.0232,30.0232,30.014,30.014,5824.0
2019-02-12 13:00:00,32.74,32.74,32.72,32.73,5622.0,30.0232,30.0232,30.0048,30.014,5622.0
2019-02-12 13:05:00,32.73,32.75,32.72,32.75,20188.0,30.014,30.0323,30.0048,30.0323,20188.0
2019-02-12 13:10:00,32.75,32.75,32.74,32.75,8236.0,30.0323,30.0323,30.0232,30.0323,8236.0
2019-02-12 13:15:00,32.75,32.76,32.74,32.76,16541.0,30.0323,30.0415,30.0232,30.0415,16541.0
2019-02-12 13:20:00,32.76,32.76,32.75,32.76,3080.0,30.0415,30.0415,30.0323,30.0415,3080.0
2019-02-12 13:25:00,32.76,32.76,32.75,32.76,1900.0,30.0415,30.0415,30.0323,30.0415,1900.0
2019-02-12 13:30:00,32.76,32.79,32.75,32.79,28272.0,30.0415,30.069,30.0323,30.069,28272.0
2019-02-12 13:35:00,32.79,32.79,32.77,32.78,9789.0,30.069,30.069,30.0507,30.0598,9789.0
2019-02-12 13:40:00,32.77,32.78,32.77,32.78,10242.0,30.0507,30.0598,30.0507,30.0598,10242.0
2019-02-12 13:45:00,32.78,32.79,32.77,32.79,4613.0,30.0598,30.069,30.0507,30.069,4613.0
2019-02-12 13:50:00,32.79,32.8,32.79,32.8,8032.0,30.069,30.0782,30.069,30.0782,8032.0
2019-02-12 13:55:00,32.8,32.8,32.78,32.79,6119.0,30.0782,30.0782,30.0598,30.069,6119.0
2019-02-12 14:00:00,32.79,32.79,32.77,32.78,6827.0,30.069,30.069,30.0507,30.0598,6827.0
2019-02-12 14:05:00,32.77,32.78,32.77,32.78,7798.0,30.0507,30.0598,30.0507,30.0598,7798.0
2019-02-12 14:10:00,32.78,32.78,32.77,32.78,3048.0,30.0598,30.0598,30.0507,30.0598,3048.0
2019-02-12 14:15:00,32.78,32.78,32.75,32.76,22780.0,30.0598,30.0598,30.0323,30.0415,22780.0
2019-02-12 14:20:00,32.76,32.77,32.75,32.77,14335.0,30.0415,30.0507,30.0323,30.0507,14335.0
2019-02-12 14:25:00,32.77,32.78,32.75,32.76,16466.0,30.0507,30.0598,30.0323,30.0415,16466.0
2019-02-12 14:30:00,32.76,32.76,32.75,32.76,8405.0,30.0415,30.0415,30.0323,30.0415,8405.0
2019-02-12 14:35:00,32.75,32.76,32.75,32.76,4463.0,30.0323,30.0415,30.0323,30.0415,4463.0
2019-02-12 14:40:00,32.76,32.76,32.74,32.75,8039.0,30.0415,30.0415,30.0232,30.0323,8039.0
2019-02-12 14:45:00,32.75,32.75,32.74,32.75,6442.0,30.0323,30.0323,30.0232,30.0323,6442.0
2019-02-12 14:50:00,32.75,32.75,32.73,32.74,12797.0,30.0323,30.0323,30.014,30.0232,12797.0
2019-02-12 14:55:00,32.74,32.75,32.73,32.75,10404.0,30.0232,30.0323,30.014,30.0323,10404.0
2019-02-12 15:00:00,32.74,32.74,32.73,32.74,7849.0,30.0232,30.0232,30.014,30.0232,7849.0
2019-02-12 15:05:00,32.73,32.74,32.73,32.73,10906.0,30.014,30.0232,30.014,30.014,10906.0
2019-02-12 15:10:00,32.74,32.74,32.72,32.73,11948.0,30.0232,30.0232,30.0048,30.014,11948.0
2019-02-12 15:15:00,32.73,32.74,32.72,32.73,11243.0,30.014,30.0232,30.0048,30.014,11243.0
2019-02-12 15:20:00,32.72,32.73,32.72,32.72,4157.0,30.0048,30.014,30.0048,30.0048,4157.0
2019-02-12 15:25:00,32.72,32.74,32.72,32.73,25727.0,30.0048,30.0232,30.0048,30.014,25727.0
2019-02-12 15:30:00,32.73,32.74,32.73,32.73,10805.0,30.014,30.0232,30.014,30.014,10805.0
2019-02-12 15:35:00,32.73,32.74,32.71,32.72,14128.0,30.014,30.0232,29.9956,30.0048,14128.0
2019-02-12 15:40:00,32.72,32.72,32.71,32.71,54906.0,30.0048,30.0048,29.9956,29.9956,54906.0
2019-02-12 15:45:00,32.71,32.72,32.7,32.7,29784.0,29.9956,30.0048,29.9865,29.9865,29784.0
2019-02-12 15:50:00,32.71,32.73,32.7,32.72,73035.0,29.9956,30.014,29.9865,30.0048,73035.0
2019-02-12 15:55:00,32.72,32.75,32.7,32.74,331672.0,30.0048,30.0323,29.9865,30.0232,331672.0
2019-02-13 09:30:00,32.39,32.44,32.36,32.42,125497.0,29.7022,29.7481,29.6747,29.7297,125497.0
2019-02-13 09:35:00,32.41,32.42,32.38,32.41,116537.0,29.7205,29.7297,29.693,29.7205,116537.0
2019-02-13 09:40:00,32.41,32.42,32.38,32.4,42900.0,29.7205,29.7297,29.693,29.7114,42900.0
2019-02-13 09:45:00,32.4,32.4,32.38,32.4,53156.0,29.7114,29.7114,29.693,29.7114,53156.0
2019-02-13 09:50:00,32.4,32.4,32.37,32.37,55290.0,29.7114,29.7114,29.6839,29.6839,55290.0
2019-02-13 09:55:00,32.38,32.39,32.35,32.36,25466.0,29.693,29.7022,29.6655,29.6747,25466.0
2019-02-13 10:00:00,32.36,32.36,32.34,32.35,37282.0,29.6747,29.6747,29.6564,29.6655,37282.0
2019-02-13 10:05:00,32.36,32.36,32.31,32.32,46341.0,29.6747,29.6747,29.6288,29.638,46341.0
2019-02-13 10:10:00,32.32,32.33,32.3,32.31,20174.0,29.638,29.6472,29.6197,29.6288,20174.0
2019-02-13 10:15:00,32.3,32.31,32.28,32.31,38525.0,29.6197,29.6288,29.6013,29.6288,38525.0
2019-02-13 10:20:00,32.31,32.34,32.3,32.33,42692.0,29.6288,29.6564,29.6197,29.6472,42692.0
2019-02-13 10:25:00,32.34,32.34,32.31,32.33,49184.0,29.6564,29.6564,29.6288,29.6472,49184.0
2019-02-13 10:30:00,32.32,32.34,32.31,32.32,30425.0,29.638,29.6564,29.6288,29.638,30425.0
2019-02-13 10:35:00,32.32,32.34,32.32,32.34,42385.0,29.638,29.6564,29.638,29.6564,42385.0
2019-02-13 10:40:00,32.33,32.34,32.32,32.33,16137.0,29.6472,29.6564,29.638,29.6472,16137.0
2019-02-13 10:45:00,32.34,32.35,32.31,32.33,33252.0,29.6564,29.6655,29.6288,29.6472,33252.0
2019-02-13 10:50:00,32.33,32.33,32.28,32.29,82209.0,29.6472,29.6472,29.6013,29.6105,82209.0
2019-02-13 10:55:00,32.28,32.28,32.25,32.27,50134.0,29.6013,29.6013,29.5738,29.5922,50134.0
2019-02-13 11:00:00,32.27,32.29,32.26,32.29,19002.0,29.5922,29.6105,29.583,29.6105,19002.0
2019-02-13 11:05:00,32.29,32.29,32.25,32.27,35860.0,29.6105,29.6105,29.5738,29.5922,35860.0
2019-02-13 11:10:00,32.26,32.26,32.22,32.24,93504.0,29.583,29.583,29.5463,29.5647,93504.0
2019-02-13 11:15:00,32.24,32.24,32.21,32.22,79703.0,29.5647,29.5647,29.5371,29.5463,79703.0
2019-02-13 11:20:00,32.22,32.22,32.2,32.21,64414.0,29.5463,29.5463,29.528,29.5371,64414.0
2019-02-13 11:25:00,32.2,32.21,32.2,32.21,30790.0,29.528,29.5371,29.528,29.5371,30790.0
2019-02-13 11:30:00,32.2,32.21,32.17,32.18,46533.0,29.528,29.5371,29.5005,29.5096,46533.0
2019-02-13 11:35:00,32.18,32.19,32.16,32.16,44832.0,29.5096,29.5188,29.4913,29.4913,44832.0
2019-02-13 11:40:00,32.16,32.17,32.15,32.16,14209.0,29.4913,29.5005,29.4821,29.4913,14209.0
2019-02-13 11:45:00,32.16,32.17,32.14,32.16,67887.0,29.4913,29.5005,29.4729,29.4913,67887.0
2019-02-13 11:50:00,32.16,32.2,32.15,32.19,98007.0,29.4913,29.528,29.4821,29.5188,98007.0
2019-02-13 11:55:00,32.18,32.2,32.18,32.19,10150.0,29.5096,29.528,29.5096,29.5188,10150.0
2019-02-13 12:00:00,32.19,32.2,32.18,32.19,3406.0,29.5188,29.528,29.5096,29.5188,3406.0
2019-02-13 12:05:00,32.18,32.19,32.18,32.19,4300.0,29.5096,29.5188,29.5096,29.5188,4300.0
2019-02-13 12:10:00,32.19,32.19,32.18,32.18,3900.0,29.5188,29.5188,29.5096,29.5096,3900.0
2019-02-13 12:15:00,32.19,32.2,32.18,32.2,12060.0,29.5188,29.528,29.5096,29.528,12060.0
2019-02-13 12:20:00,32.2,32.2,32.17,32.18,8345.0,29.528,29.528,29.5005,29.5096,8345.0
2019-02-13 12:25:00,32.17,32.18,32.17,32.17,4800.0,29.5005,29.5096,29.5005,29.5005,4800.0
2019-02-13 12:30:00,32.18,32.19,32.17,32.19,20254.0,29.5096,29.5188,29.5005,29.5188,20254.0
2019-02-13 12:35:00,32.18,32.19,32.18,32.19,6000.0,29.5096,29.5188,29.5096,29.5188,6000.0
2019-02-13 12:40:00,32.18,32.2,32.18,32.19,6961.0,29.5096,29.528,29.5096,29.5188,6961.0
2019-02-13 12:45:00,32.18,32.19,32.18,32.18,2700.0,29.5096,29.5188,29.5096,29.5096,2700.0
2019-02-13 12:50:00,32.19,32.19,32.15,32.16,40221.0,29.5188,29.5188,29.4821,29.4913,40221.0
2019-02-13 12:55:00,32.16,32.18,32.15,32.18,30740.0,29.4913,29.5096,29.4821,29.5096,30740.0
2019-02-13 13:00:00,32.17,32.18,32.16,32.18,20235.0,29.5005,29.5096,29.4913,29.5096,20235.0
2019-02-13 13:05:00,32.18,32.19,32.17,32.19,8108.0,29.5096,29.5188,29.5005,29.5188,8108.0
2019-02-13 13:10:00,32.18,32.19,32.16,32.17,6268.0,29.5096,29.5188,29.4913,29.5005,6268.0
2019-02-13 13:15:00,32.16,32.17,32.15,32.15,14754.0,29.4913,29.5005,29.4821,29.4821,14754.0
2019-02-13 13:20:00,32.15,32.16,32.15,32.16,3400.0,29.4821,29.4913,29.4821,29.4913,3400.0
2019-02-13 13:25:00,32.16,32.17,32.15,32.16,15945.0,29.4913,29.5005,29.4821,29.4913,15945.0
2019-02-13 13:30:00,32.16,32.17,32.16,32.16,603.0,29.4913,29.5005,29.4913,29.4913,603.0
2019-02-13 13:35:00,32.16,32.17,32.15,32.16,7166.0,29.4913,29.5005,29.4821,29.4913,7166.0
2019-02-13 13:40:00,32.16,32.16,32.15,32.15,4767.0,29.4913,29.4913,29.4821,29.4821,4767.0
2019-02-13 13:45:00,32.16,32.16,32.14,32.15,18594.0,29.4913,29.4913,29.4729,29.4821,18594.0
2019-02-13 13:50:00,32.15,32.16,32.14,32.15,42910.0,29.4821,29.4913,29.4729,29.4821,42910.0
2019-02-13 13:55:00,32.15,32.16,32.14,32.14,6710.0,29.4821,29.4913,29.4729,29.4729,6710.0
2019-02-13 14:00:00,32.14,32.15,32.14,32.15,7575.0,29.4729,29.4821,29.4729,29.4821,7575.0
2019-02-13 14:05:00,32.15,32.15,32.13,32.13,8026.0,29.4821,29.4821,29.4638,29.4638,8026.0
2019-02-13 14:10:00,32.13,32.14,32.12,32.14,11050.0,29.4638,29.4729,29.4546,29.4729,11050.0
2019-02-13 14:15:00,32.13,32.14,32.12,32.13,18374.0,29.4638,29.4729,29.4546,29.4638,18374.0
2019-02-13 14:20:00,32.13,32.13,32.11,32.12,20956.0,29.4638,29.4638,29.4454,29.4546,20956.0
2019-02-13 14:25:00,32.12,32.12,32.11,32.12,11920.0,29.4546,29.4546,29.4454,29.4546,11920.0
2019-02-13 14:30:00,32.12,32.12,32.11,32.12,10187.0,29.4546,29.4546,29.4454,29.4546,10187.0
2019-02-13 14:35:00,32.12,32.13,32.12,32.13,19658.0,29.4546,29.4638,29.4546,29.4638,19658.0
2019-02-13 14:40:00,32.13,32.13,32.11,32.13,17967.0,29.4638,29.4638,29.4454,29.4638,17967.0
2019-02-13 14:45:00,32.13,32.13,32.11,32.13,29062.0,29.4638,29.4638,29.4454,29.4638,29062.0
2019-02-13 14:50:00,32.13,32.16,32.12,32.15,22175.0,29.4638,29.4913,29.4546,29.4821,22175.0
2019-02-13 14:55:00,32.16,32.18,32.15,32.17,8863.0,29.4913,29.5096,29.4821,29.5005,8863.0
2019-02-13 15:00:00,32.17,32.19,32.17,32.18,30952.0,29.5005,29.5188,29.5005,29.5096,30952.0
2019-02-13 15:05:00,32.18,32.19,32.17,32.19,14807.0,29.5096,29.5188,29.5005,29.5188,14807.0
2019-02-13 15:10:00,32.19,32.19,32.18,32.19,5920.0,29.5188,29.5188,29.5096,29.5188,5920.0
2019-02-13 15:15:00,32.19,32.22,32.18,32.22,31611.0,29.5188,29.5463,29.5096,29.5463,31611.0
2019-02-13 15:20:00,32.22,32.22,32.21,32.22,5877.0,29.5463,29.5463,29.5371,29.5463,5877.0
2019-02-13 15:25:00,32.22,32.23,32.21,32.22,8443.0,29.5463,29.5555,29.5371,29.5463,8443.0
2019-02-13 15:30:00,32.23,32.23,32.21,32.21,26452.0,29.5555,29.5555,29.5371,29.5371,26452.0
2019-02-13 15:35:00,32.21,32.22,32.2,32.21,21377.0,29.5371,29.5463,29.528,29.5371,21377.0
2019-02-13 15:40:00,32.22,32.24,32.21,32.23,101996.0,29.5463,29.5647,29.5371,29.5555,101996.0
2019-02-13 15:45:00,32.23,32.23,32.19,32.22,31775.0,29.5555,29.5555,29.5188,29.5463,31775.0
2019-02-13 15:50:00,32.22,32.23,32.21,32.23,152480.0,29.5463,29.5555,29.5371,29.5555,152480.0
2019-02-13 15:55:00,32.22,32.24,32.17,32.19,306279.0,29.5463,29.5647,29.5005,29.5188,306279.0
2019-02-14 09:30:00,32.17,32.18,32.12,32.18,70899.0,29.5005,29.5096,29.4546,29.5096,70899.0
2019-02-14 09:35:00,32.18,32.18,32.16,32.16,125436.0,29.5096,29.5096,29.4913,29.4913,125436.0
2019-02-14 09:40:00,32.16,32.17,32.13,32.13,85540.0,29.4913,29.5005,29.4638,29.4638,85540.0
2019-02-14 09:45:00,32.13,32.16,32.11,32.15,98382.0,29.4638,29.4913,29.4454,29.4821,98382.0
2019-02-14 09:50:00,32.14,32.16,32.14,32.15,15505.0,29.4729,29.4913,29.4729,29.4821,15505.0
2019-02-14 09:55:00,32.15,32.16,32.15,32.16,33327.0,29.4821,29.4913,29.4821,29.4913,33327.0
2019-02-14 10:00:00,32.16,32.17,32.14,32.14,124196.0,29.4913,29.5005,29.4729,29.4729,124196.0
2019-02-14 10:05:00,32.15,32.16,32.14,32.15,25652.0,29.4821,29.4913,29.4729,29.4821,25652.0
2019-02-14 10:10:00,32.15,32.16,32.12,32.15,18741.0,29.4821,29.4913,29.4546,29.4821,18741.0
2019-02-14 10:15:00,32.15,32.18,32.14,32.18,26320.0,29.4821,29.5096,29.4729,29.5096,26320.0
2019-02-14 10:20:00,32.18,32.18,32.17,32.18,17220.0,29.5096,29.5096,29.5005,29.5096,17220.0
2019-02-14 10:25:00,32.18,32.2,32.17,32.19,26457.0,29.5096,29.528,29.5005,29.5188,26457.0
2019-02-14 10:30:00,32.18,32.19,32.15,32.18,43961.0,29.5096,29.5188,29.4821,29.5096,43961.0
2019-02-14 10:35:00,32.18,32.18,32.02,32.06,103834.0,29.5096,29.5096,29.3629,29.3996,103834.0
2019-02-14 10:40:00,32.06,32.13,32.05,32.1,70823.0,29.3996,29.4638,29.3904,29.4363,70823.0
2019-02-14 10:45:00,32.1,32.17,32.1,32.16,60606.0,29.4363,29.5005,29.4363,29.4913,60606.0
2019-02-14 10:50:00,32.16,32.17,32.13,32.13,37062.0,29.4913,29.5005,29.4638,29.4638,37062.0
2019-02-14 10:55:00,32.13,32.13,32.09,32.11,19488.0,29.4638,29.4638,29.4271,29.4454,19488.0
2019-02-14 11:00:00,32.11,32.12,32.09,32.09,44428.0,29.4454,29.4546,29.4271,29.4271,44428.0
2019-02-14 11:05:00,32.09,32.14,32.08,32.14,59510.0,29.4271,29.4729,29.4179,29.4729,59510.0
2019-02-14 11:10:00,32.14,32.16,32.12,32.13,24630.0,29.4729,29.4913,29.4546,29.4638,24630.0
2019-02-14 11:15:00,32.14,32.17,32.14,32.15,22970.0,29.4729,29.5005,29.4729,29.4821,22970.0
2019-02-14 11:20:00,32.15,32.16,32.12,32.13,29860.0,29.4821,29.4913,29.4546,29.4638,29860.0
2019-02-14 11:25:00,32.13,32.15,32.12,32.13,82967.0,29.4638,29.4821,29.4546,29.4638,82967.0
2019-02-14 11:30:00,32.13,32.14,32.12,32.13,65065.0,29.4638,29.4729,29.4546,29.4638,65065.0
2019-02-14 11:35:00,32.13,32.17,32.13,32.16,31670.0,29.4638,29.5005,29.4638,29.4913,31670.0
2019-02-14 11:40:00,32.16,32.18,32.15,32.17,44100.0,29.4913,29.5096,29.4821,29.5005,44100.0
2019-02-14 11:45:00,32.18,32.19,32.17,32.18,8820.0,29.5096,29.5188,29.5005,29.5096,8820.0
2019-02-14 11:50:00,32.19,32.21,32.18,32.21,39138.0,29.5188,29.5371,29.5096,29.5371,39138.0
2019-02-14 11:55:00,32.2,32.22,32.2,32.22,13567.0,29.528,29.5463,29.528,29.5463,13567.0
2019-02-14 12:00:00,32.23,32.27,32.22,32.27,37335.0,29.5555,29.5922,29.5463,29.5922,37335.0
2019-02-14 12:05:00,32.27,32.28,32.26,32.27,21450.0,29.5922,29.6013,29.583,29.5922,21450.0
2019-02-14 12:10:00,32.27,32.29,32.27,32.29,25831.0,29.5922,29.6105,29.5922,29.6105,25831.0
2019-02-14 12:15:00,32.3,32.32,32.29,32.31,65419.0,29.6197,29.638,29.6105,29.6288,65419.0
2019-02-14 12:20:00,32.31,32.33,32.31,32.33,21618.0,29.6288,29.6472,29.6288,29.6472,21618.0
2019-02-14 12:25:00,32.32,32.34,32.32,32.34,34758.0,29.638,29.6564,29.638,29.6564,34758.0
2019-02-14 12:30:00,32.34,32.35,32.32,32.34,69669.0,29.6564,29.6655,29.638,29.6564,69669.0
2019-02-14 12:35:00,32.34,32.35,32.32,32.33,31885.0,29.6564,29.6655,29.638,29.6472,31885.0
2019-02-14 12:40:00,32.33,32.33,32.32,32.33,3000.0,29.6472,29.6472,29.638,29.6472,3000.0
2019-02-14 12:45:00,32.33,32.33,32.32,32.33,18442.0,29.6472,29.6472,29.638,29.6472,18442.0
2019-02-14 12:50:00,32.33,32.35,32.32,32.35,22415.0,29.6472,29.6655,29.638,29.6655,22415.0
2019-02-14 12:55:00,32.35,32.36,32.33,32.36,20710.0,29.6655,29.6747,29.6472,29.6747,20710.0
2019-02-14 13:00:00,32.36,32.36,32.34,32.34,21190.0,29.6747,29.6747,29.6564,29.6564,21190.0
2019-02-14 13:05:00,32.35,32.35,32.34,32.34,6307.0,29.6655,29.6655,29.6564,29.6564,6307.0
2019-02-14 13:10:00,32.34,32.35,32.33,32.34,20387.0,29.6564,29.6655,29.6472,29.6564,20387.0
2019-02-14 13:15:00,32.34,32.34,32.33,32.34,3328.0,29.6564,29.6564,29.6472,29.6564,3328.0
2019-02-14 13:20:00,32.34,32.34,32.32,32.32,12246.0,29.6564,29.6564,29.638,29.638,12246.0
2019-02-14 13:25:00,32.32,32.34,32.32,32.34,13322.0,29.638,29.6564,29.638,29.6564,13322.0
2019-02-14 13:30:00,32.34,32.34,32.33,32.34,4874.0,29.6564,29.6564,29.6472,29.6564,4874.0
2019-02-14 13:35:00,32.34,32.35,32.33,32.35,11702.0,29.6564,29.6655,29.6472,29.6655,11702.0
2019-02-14 13:40:00,32.34,32.35,32.32,32.33,13082.0,29.6564,29.6655,29.638,29.6472,13082.0
2019-02-14 13:45:00,32.32,32.32,32.31,32.31,7196.0,29.638,29.638,29.6288,29.6288,7196.0
2019-02-14 13:50:00,32.32,32.32,32.31,32.31,8205.0,29.638,29.638,29.6288,29.6288,8205.0
2019-02-14 13:55:00,32.32,32.33,32.31,32.33,15786.0,29.638,29.6472,29.6288,29.6472,15786.0
2019-02-14 14:00:00,32.32,32.34,32.32,32.32,22300.0,29.638,29.6564,29.638,29.638,22300.0
2019-02-14 14:05:00,32.32,32.35,32.31,32.35,19036.0,29.638,29.6655,29.6288,29.6655,19036.0
2019-02-14 14:10:00,32.36,32.37,32.33,32.33,22783.0,29.6747,29.6839,29.6472,29.6472,22783.0
2019-02-14 14:15:00,32.34,32.34,32.32,32.33,9015.0,29.6564,29.6564,29.638,29.6472,9015.0
2019-02-14 14:20:00,32.32,32.33,32.32,32.33,1830.0,29.638,29.6472,29.638,29.6472,1830.0
2019-02-14 14:25:00,32.33,32.34,32.32,32.34,10690.0,29.6472,29.6564,29.638,29.6564,10690.0
2019-02-14 14:30:00,32.34,32.34,32.31,32.33,12554.0,29.6564,29.6564,29.6288,29.6472,12554.0
2019-02-14 14:35:00,32.33,32.33,32.32,32.33,6804.0,29.6472,29.6472,29.638,29.6472,6804.0
2019-02-14 14:40:00,32.33,32.35,32.32,32.33,41661.0,29.6472,29.6655,29.638,29.6472,41661.0
2019-02-14 14:45:00,32.33,32.33,32.31,32.32,27292.0,29.6472,29.6472,29.6288,29.638,27292.0
2019-02-14 14:50:00,32.32,32.32,32.29,32.32,27018.0,29.638,29.638,29.6105,29.638,27018.0
2019-02-14 14:55:00,32.31,32.32,32.3,32.3,11605.0,29.6288,29.638,29.6197,29.6197,11605.0
2019-02-14 15:00:00,32.31,32.32,32.31,32.32,12911.0,29.6288,29.638,29.6288,29.638,12911.0
2019-02-14 15:05:00,32.31,32.36,32.29,32.3,55033.0,29.6288,29.6747,29.6105,29.6197,55033.0
2019-02-14 15:10:00,32.3,32.33,32.29,32.31,14041.0,29.6197,29.6472,29.6105,29.6288,14041.0
2019-02-14 15:15:00,32.32,32.33,32.31,32.32,10795.0,29.638,29.6472,29.6288,29.638,10795.0
2019-02-14 15:20:00,32.32,32.32,32.31,32.31,7172.0,29.638,29.638,29.6288,29.6288,7172.0
2019-02-14 15:25:00,32.31,32.32,32.29,32.3,13957.0,29.6288,29.638,29.6105,29.6197,13957.0
2019-02-14 15:30:00,32.3,32.33,32.3,32.32,30446.0,29.6197,29.6472,29.6197,29.638,30446.0
2019-02-14 15:35:00,32.32,32.33,32.31,32.33,17181.0,29.638,29.6472,29.6288,29.6472,17181.0
2019-02-14 15:40:00,32.32,32.32,32.3,32.31,41091.0,29.638,29.638,29.6197,29.6288,41091.0
2019-02-14 15:45:00,32.31,32.32,32.3,32.32,24175.0,29.6288,29.638,29.6197,29.638,24175.0
2019-02-14 15:50:00,32.31,32.32,32.29,32.29,17419.0,29.6288,29.638,29.6105,29.6105,17419.0
2019-02-14 15:55:00,32.3,32.3,32.27,32.28,200774.0,29.6197,29.6197,29.5922,29.6013,200774.0
2019-02-15 09:30:00,32.02,32.09,31.99,32.0,121009.0,29.3629,29.4271,29.3354,29.3446,121009.0
2019-02-15 09:35:00,32.0,32.01,31.97,32.0,40621.0,29.3446,29.3537,29.3171,29.3446,40621.0
2019-02-15 09:40:00,31.99,32.01,31.98,31.99,101462.0,29.3354,29.3537,29.3262,29.3354,101462.0
2019-02-15 09:45:00,31.99,32.0,31.94,31.95,77645.0,29.3354,29.3446,29.2895,29.2987,77645.0
2019-02-15 09:50:00,31.94,31.95,31.91,31.92,49684.0,29.2895,29.2987,29.262,29.2712,49684.0
2019-02-15 09:55:00,31.92,31.94,31.91,31.94,155391.0,29.2712,29.2895,29.262,29.2895,155391.0
2019-02-15 10:00:00,31.94,31.98,31.93,31.96,64923.0,29.2895,29.3262,29.2804,29.3079,64923.0
2019-02-15 10:05:00,31.96,31.98,31.95,31.96,44813.0,29.3079,29.3262,29.2987,29.3079,44813.0
2019-02-15 10:10:00,31.96,31.98,31.95,31.96,55673.0,29.3079,29.3262,29.2987,29.3079,55673.0
2019-02-15 10:15:00,31.96,31.98,31.95,31.98,37810.0,29.3079,29.3262,29.2987,29.3262,37810.0
2019-02-15 10:20:00,31.98,31.98,31.96,31.98,31174.0,29.3262,29.3262,29.3079,29.3262,31174.0
2019-02-15 10:25:00,31.98,31.98,31.96,31.96,36586.0,29.3262,29.3262,29.3079,29.3079,36586.0
2019-02-15 10:30:00,31.96,32.01,31.96,32.0,62019.0,29.3079,29.3537,29.3079,29.3446,62019.0
2019-02-15 10:35:00,32.0,32.02,31.99,32.01,40803.0,29.3446,29.3629,29.3354,29.3537,40803.0
2019-02-15 10:40:00,32.01,32.04,32.0,32.01,65647.0,29.3537,29.3812,29.3446,29.3537,65647.0
2019-02-15 10:45:00,32.01,32.02,32.0,32.02,29932.0,29.3537,29.3629,29.3446,29.3629,29932.0
2019-02-15 10:50:00,32.02,32.02,32.0,32.01,28184.0,29.3629,29.3629,29.3446,29.3537,28184.0
2019-02-15 10:55:00,32.01,32.02,32.0,32.0,11454.0,29.3537,29.3629,29.3446,29.3446,11454.0
2019-02-15 11:00:00,32.01,32.02,32.0,32.02,13737.0,29.3537,29.3629,29.3446,29.3629,13737.0
2019-02-15 11:05:00,32.02,32.02,31.98,31.99,38342.0,29.3629,29.3629,29.3262,29.3354,38342.0
2019-02-15 11:10:00,31.99,31.99,31.97,31.99,28996.0,29.3354,29.3354,29.3171,29.3354,28996.0
2019-02-15 11:15:00,31.99,32.0,31.97,31.98,14882.0,29.3354,29.3446,29.3171,29.3262,14882.0
2019-02-15 11:20:00,31.99,32.0,31.97,32.0,9356.0,29.3354,29.3446,29.3171,29.3446,9356.0
2019-02-15 11:25:00,32.0,32.02,31.99,32.02,16200.0,29.3446,29.3629,29.3354,29.3629,16200.0
2019-02-15 11:30:00,32.02,32.02,32.0,32.01,8492.0,29.3629,29.3629,29.3446,29.3537,8492.0
2019-02-15 11:35:00,32.01,32.01,31.99,32.0,10470.0,29.3537,29.3537,29.3354,29.3446,10470.0
2019-02-15 11:40:00,32.0,32.0,31.99,32.0,13420.0,29.3446,29.3446,29.3354,29.3446,13420.0
2019-02-15 11:45:00,32.0,32.01,31.98,32.0,16048.0,29.3446,29.3537,29.3262,29.3446,16048.0
2019-02-15 11:50:00,32.01,32.02,32.0,32.02,5796.0,29.3537,29.3629,29.3446,29.3629,5796.0
2019-02-15 11:55:00,32.02,32.02,32.0,32.01,12025.0,29.3629,29.3629,29.3446,29.3537,12025.0
2019-02-15 12:00:00,32.01,32.01,32.0,32.0,7655.0,29.3537,29.3537,29.3446,29.3446,7655.0
2019-02-15 12:05:00,32.0,32.01,31.99,32.0,14898.0,29.3446,29.3537,29.3354,29.3446,14898.0
2019-02-15 12:10:00,32.0,32.0,31.99,31.99,17047.0,29.3446,29.3446,29.3354,29.3354,17047.0
2019-02-15 12:15:00,31.99,32.0,31.98,31.99,35069.0,29.3354,29.3446,29.3262,29.3354,35069.0
2019-02-15 12:20:00,31.98,31.99,31.98,31.98,3918.0,29.3262,29.3354,29.3262,29.3262,3918.0
2019-02-15 12:25:00,31.99,31.99,31.98,31.99,16326.0,29.3354,29.3354,29.3262,29.3354,16326.0
2019-02-15 12:30:00,31.99,31.99,31.97,31.97,29843.0,29.3354,29.3354,29.3171,29.3171,29843.0
2019-02-15 12:35:00,31.97,31.98,31.96,31.96,6670.0,29.3171,29.3262,29.3079,29.3079,6670.0
2019-02-15 12:40:00,31.97,31.97,31.94,31.95,36733.0,29.3171,29.3171,29.2895,29.2987,36733.0
2019-02-15 12:45:00,31.95,31.95,31.94,31.95,5690.0,29.2987,29.2987,29.2895,29.2987,5690.0
2019-02-15 12:50:00,31.94,31.95,31.93,31.94,11320.0,29.2895,29.2987,29.2804,29.2895,11320.0
2019-02-15 12:55:00,31.94,31.94,31.92,31.93,30993.0,29.2895,29.2895,29.2712,29.2804,30993.0
2019-02-15 13:00:00,31.93,31.93,31.92,31.93,12415.0,29.2804,29.2804,29.2712,29.2804,12415.0
2019-02-15 13:05:00,31.93,31.93,31.92,31.93,12203.0,29.2804,29.2804,29.2712,29.2804,12203.0
2019-02-15 13:10:00,31.93,31.93,31.92,31.93,10215.0,29.2804,29.2804,29.2712,29.2804,10215.0
2019-02-15 13:15:00,31.93,31.93,31.92,31.92,6110.0,29.2804,29.2804,29.2712,29.2712,6110.0
2019-02-15 13:20:00,31.93,31.94,31.92,31.94,12596.0,29.2804,29.2895,29.2712,29.2895,12596.0
2019-02-15 13:25:00,31.94,31.94,31.92,31.93,22395.0,29.2895,29.2895,29.2712,29.2804,22395.0
2019-02-15 13:30:00,31.92,31.94,31.92,31.94,26766.0,29.2712,29.2895,29.2712,29.2895,26766.0
2019-02-15 13:35:00,31.94,31.95,31.93,31.94,117548.0,29.2895,29.2987,29.2804,29.2895,117548.0
2019-02-15 13:40:00,31.94,31.94,31.93,31.93,5000.0,29.2895,29.2895,29.2804,29.2804,5000.0
2019-02-15 13:45:00,31.94,31.94,31.93,31.94,74143.0,29.2895,29.2895,29.2804,29.2895,74143.0
2019-02-15 13:50:00,31.94,31.96,31.93,31.96,38982.0,29.2895,29.3079,29.2804,29.3079,38982.0
2019-02-15 13:55:00,31.96,31.96,31.95,31.95,5052.0,29.3079,29.3079,29.2987,29.2987,5052.0
2019-02-15 14:00:00,31.96,31.97,31.95,31.96,17001.0,29.3079,29.3171,29.2987,29.3079,17001.0
2019-02-15 14:05:00,31.96,31.97,31.96,31.96,6600.0,29.3079,29.3171,29.3079,29.3079,6600.0
2019-02-15 14:10:00,31.96,31.97,31.93,31.93,81256.0,29.3079,29.3171,29.2804,29.2804,81256.0
2019-02-15 14:15:00,31.94,31.94,31.92,31.93,108912.0,29.2895,29.2895,29.2712,29.2804,108912.0
2019-02-15 14:20:00,31.93,31.93,31.91,31.92,145120.0,29.2804,29.2804,29.262,29.2712,145120.0
2019-02-15 14:25:00,31.92,31.92,31.91,31.92,6388.0,29.2712,29.2712,29.262,29.2712,6388.0
2019-02-15 14:30:00,31.91,31.92,31.9,31.92,73531.0,29.262,29.2712,29.2529,29.2712,73531.0
2019-02-15 14:35:00,31.91,31.92,31.91,31.92,4300.0,29.262,29.2712,29.262,29.2712,4300.0
2019-02-15 14:40:00,31.92,31.93,31.91,31.93,32665.0,29.2712,29.2804,29.262,29.2804,32665.0
2019-02-15 14:45:00,31.92,31.93,31.91,31.92,12653.0,29.2712,29.2804,29.262,29.2712,12653.0
2019-02-15 14:50:00,31.92,31.92,31.91,31.92,43280.0,29.2712,29.2712,29.262,29.2712,43280.0
2019-02-15 14:55:00,31.92,31.92,31.9,31.92,49352.0,29.2712,29.2712,29.2529,29.2712,49352.0
2019-02-15 15:00:00,31.92,31.92,31.89,31.91,88291.0,29.2712,29.2712,29.2437,29.262,88291.0
2019-02-15 15:05:00,31.9,31.91,31.9,31.9,8760.0,29.2529,29.262,29.2529,29.2529,8760.0
2019-02-15 15:10:00,31.91,31.91,31.88,31.89,38835.0,29.262,29.262,29.2345,29.2437,38835.0
2019-02-15 15:15:00,31.89,31.89,31.88,31.89,12855.0,29.2437,29.2437,29.2345,29.2437,12855.0
2019-02-15 15:20:00,31.89,31.89,31.88,31.89,10208.0,29.2437,29.2437,29.2345,29.2437,10208.0
2019-02-15 15:25:00,31.89,31.89,31.87,31.88,50618.0,29.2437,29.2437,29.2254,29.2345,50618.0
2019-02-15 15:30:00,31.88,31.89,31.87,31.89,23563.0,29.2345,29.2437,29.2254,29.2437,23563.0
2019-02-15 15:35:00,31.89,31.89,31.88,31.89,84117.0,29.2437,29.2437,29.2345,29.2437,84117.0
2019-02-15 15:40:00,31.89,31.92,31.88,31.92,133200.0,29.2437,29.2712,29.2345,29.2712,133200.0
2019-02-15 15:45:00,31.92,31.92,31.9,31.92,107530.0,29.2712,29.2712,29.2529,29.2712,107530.0
2019-02-15 15:50:00,31.92,31.92,31.87,31.87,111423.0,29.2712,29.2712,29.2254,29.2254,111423.0
2019-02-15 15:55:00,31.88,31.95,31.88,31.95,262296.0,29.2345,29.2987,29.2345,29.2987,262296.0
2019-02-19 09:30:00,31.47,31.48,31.4,31.47,266420.0,28.8585,28.8677,28.7944,28.8585,266420.0
2019-02-19 09:35:00,31.48,31.5,31.48,31.48,82758.0,28.8677,28.8861,28.8677,28.8677,82758.0
2019-02-19 09:40:00,31.49,31.5,31.47,31.49,59642.0,28.8769,28.8861,28.8585,28.8769,59642.0
2019-02-19 09:45:00,31.48,31.53,31.48,31.53,67200.0,28.8677,28.9136,28.8677,28.9136,67200.0
2019-02-19 09:50:00,31.53,31.54,31.52,31.54,98888.0,28.9136,28.9227,28.9044,28.9227,98888.0
2019-02-19 09:55:00,31.54,31.58,31.53,31.57,76937.0,28.9227,28.9594,28.9136,28.9502,76937.0
2019-02-19 10:00:00,31.57,31.58,31.56,31.57,58321.0,28.9502,28.9594,28.9411,28.9502,58321.0
2019-02-19 10:05:00,31.58,31.59,31.57,31.59,31886.0,28.9594,28.9686,28.9502,28.9686,31886.0
2019-02-19 10:10:00,31.59,31.62,31.58,31.61,45532.0,28.9686,28.9961,28.9594,28.9869,45532.0
2019-02-19 10:15:00,31.61,31.64,31.6,31.63,72674.0,28.9869,29.0144,28.9778,29.0053,72674.0
2019-02-19 10:20:00,31.62,31.63,31.58,31.59,24297.0,28.9961,29.0053,28.9594,28.9686,24297.0
2019-02-19 10:25:00,31.59,31.6,31.56,31.57,14633.0,28.9686,28.9778,28.9411,28.9502,14633.0
2019-02-19 10:30:00,31.57,31.58,31.55,31.58,105491.0,28.9502,28.9594,28.9319,28.9594,105491.0
2019-02-19 10:35:00,31.57,31.58,31.56,31.58,16446.0,28.9502,28.9594,28.9411,28.9594,16446.0
2019-02-19 10:40:00,31.58,31.6,31.57,31.6,110077.0,28.9594,28.9778,28.9502,28.9778,110077.0
2019-02-19 10:45:00,31.59,31.61,31.59,31.59,11950.0,28.9686,28.9869,28.9686,28.9686,11950.0
2019-02-19 10:50:00,31.59,31.6,31.58,31.59,17755.0,28.9686,28.9778,28.9594,28.9686,17755.0
2019-02-19 10:55:00,31.59,31.61,31.58,31.6,15815.0,28.9686,28.9869,28.9594,28.9778,15815.0
2019-02-19 11:00:00,31.6,31.61,31.58,31.59,24284.0,28.9778,28.9869,28.9594,28.9686,24284.0
2019-02-19 11:05:00,31.59,31.6,31.57,31.59,204121.0,28.9686,28.9778,28.9502,28.9686,204121.0
2019-02-19 11:10:00,31.58,31.6,31.56,31.6,28126.0,28.9594,28.9778,28.9411,28.9778,28126.0
2019-02-19 11:15:00,31.6,31.61,31.59,31.61,19074.0,28.9778,28.9869,28.9686,28.9869,19074.0
2019-02-19 11:20:00,31.61,31.61,31.57,31.58,17764.0,28.9869,28.9869,28.9502,28.9594,17764.0
2019-02-19 11:25:00,31.58,31.59,31.57,31.58,49973.0,28.9594,28.9686,28.9502,28.9594,49973.0
2019-02-19 11:30:00,31.58,31.59,31.58,31.58,27515.0,28.9594,28.9686,28.9594,28.9594,27515.0
2019-02-19 11:35:00,31.59,31.6,31.58,31.6,57785.0,28.9686,28.9778,28.9594,28.9778,57785.0
2019-02-19 11:40:00,31.59,31.6,31.59,31.6,17164.0,28.9686,28.9778,28.9686,28.9778,17164.0
2019-02-19 11:45:00,31.6,31.61,31.59,31.6,45947.0,28.9778,28.9869,28.9686,28.9778,45947.0
2019-02-19 11:50:00,31.6,31.62,31.59,31.62,25933.0,28.9778,28.9961,28.9686,28.9961,25933.0
2019-02-19 11:55:00,31.61,31.63,31.61,31.63,33671.0,28.9869,29.0053,28.9869,29.0053,33671.0
2019-02-19 12:00:00,31.63,31.63,31.6,31.62,49005.0,29.0053,29.0053,28.9778,28.9961,49005.0
2019-02-19 12:05:00,31.62,31.63,31.61,31.63,14371.0,28.9961,29.0053,28.9869,29.0053,14371.0
2019-02-19 12:10:00,31.62,31.63,31.61,31.61,11896.0,28.9961,29.0053,28.9869,28.9869,11896.0
2019-02-19 12:15:00,31.61,31.63,31.6,31.62,48163.0,28.9869,29.0053,28.9778,28.9961,48163.0
2019-02-19 12:20:00,31.62,31.65,31.62,31.64,46338.0,28.9961,29.0236,28.9961,29.0144,46338.0
2019-02-19 12:25:00,31.63,31.67,31.63,31.67,29126.0,29.0053,29.0419,29.0053,29.0419,29126.0
2019-02-19 12:30:00,31.67,31.67,31.65,31.66,18840.0,29.0419,29.0419,29.0236,29.0328,18840.0
2019-02-19 12:35:00,31.65,31.68,31.65,31.66,19967.0,29.0236,29.0511,29.0236,29.0328,19967.0
2019-02-19 12:40:00,31.66,31.67,31.65,31.67,10854.0,29.0328,29.0419,29.0236,29.0419,10854.0
2019-02-19 12:45:00,31.66,31.67,31.65,31.66,11586.0,29.0328,29.0419,29.0236,29.0328,11586.0
2019-02-19 12:50:00,31.66,31.67,31.64,31.67,13458.0,29.0328,29.0419,29.0144,29.0419,13458.0
2019-02-19 12:55:00,31.67,31.67,31.65,31.66,33519.0,29.0419,29.0419,29.0236,29.0328,33519.0
2019-02-19 13:00:00,31.66,31.67,31.66,31.66,12180.0,29.0328,29.0419,29.0328,29.0328,12180.0
2019-02-19 13:05:00,31.67,31.68,31.66,31.68,20907.0,29.0419,29.0511,29.0328,29.0511,20907.0
2019-02-19 13:10:00,31.68,31.69,31.67,31.68,47840.0,29.0511,29.0603,29.0419,29.0511,47840.0
2019-02-19 13:15:00,31.67,31.7,31.67,31.69,46371.0,29.0419,29.0695,29.0419,29.0603,46371.0
2019-02-19 13:20:00,31.68,31.7,31.68,31.69,16976.0,29.0511,29.0695,29.0511,29.0603,16976.0
2019-02-19 13:25:00,31.7,31.71,31.69,31.71,21268.0,29.0695,29.0786,29.0603,29.0786,21268.0
2019-02-19 13:30:00,31.7,31.7,31.66,31.67,18413.0,29.0695,29.0695,29.0328,29.0419,18413.0
2019-02-19 13:35:00,31.66,31.68,31.66,31.68,14092.0,29.0328,29.0511,29.0328,29.0511,14092.0
2019-02-19 13:40:00,31.68,31.69,31.67,31.68,17582.0,29.0511,29.0603,29.0419,29.0511,17582.0
2019-02-19 13:45:00,31.68,31.68,31.67,31.68,16333.0,29.0511,29.0511,29.0419,29.0511,16333.0
2019-02-19 13:50:00,31.68,31.69,31.67,31.69,28374.0,29.0511,29.0603,29.0419,29.0603,28374.0
2019-02-19 13:55:00,31.69,31.69,31.68,31.69,4100.0,29.0603,29.0603,29.0511,29.0603,4100.0
2019-02-19 14:00:00,31.69,31.7,31.68,31.7,41945.0,29.0603,29.0695,29.0511,29.0695,41945.0
2019-02-19 14:05:00,31.69,31.7,31.69,31.7,13426.0,29.0603,29.0695,29.0603,29.0695,13426.0
2019-02-19 14:10:00,31.7,31.7,31.69,31.69,12200.0,29.0695,29.0695,29.0603,29.0603,12200.0
2019-02-19 14:15:00,31.69,31.7,31.68,31.69,34446.0,29.0603,29.0695,29.0511,29.0603,34446.0
2019-02-19 14:20:00,31.69,31.7,31.68,31.7,12100.0,29.0603,29.0695,29.0511,29.0695,12100.0
2019-02-19 14:25:00,31.7,31.7,31.69,31.69,11714.0,29.0695,29.0695,29.0603,29.0603,11714.0
2019-02-19 14:30:00,31.69,31.7,31.69,31.69,14676.0,29.0603,29.0695,29.0603,29.0603,14676.0
2019-02-19 14:35:00,31.69,31.7,31.68,31.69,32981.0,29.0603,29.0695,29.0511,29.0603,32981.0
2019-02-19 14:40:00,31.69,31.7,31.68,31.69,20000.0,29.0603,29.0695,29.0511,29.0603,20000.0
2019-02-19 14:45:00,31.69,31.7,31.68,31.7,151638.0,29.0603,29.0695,29.0511,29.0695,151638.0
2019-02-19 14:50:00,31.7,31.7,31.69,31.7,7400.0,29.0695,29.0695,29.0603,29.0695,7400.0
2019-02-19 14:55:00,31.7,31.7,31.69,31.7,16876.0,29.0695,29.0695,29.0603,29.0695,16876.0
2019-02-19 15:00:00,31.7,31.7,31.69,31.69,20288.0,29.0695,29.0695,29.0603,29.0603,20288.0
2019-02-19 15:05:00,31.69,31.7,31.68,31.69,23665.0,29.0603,29.0695,29.0511,29.0603,23665.0
2019-02-19 15:10:00,31.69,31.7,31.68,31.7,36046.0,29.0603,29.0695,29.0511,29.0695,36046.0
2019-02-19 15:15:00,31.7,31.7,31.69,31.69,22523.0,29.0695,29.0695,29.0603,29.0603,22523.0
2019-02-19 15:20:00,31.7,31.7,31.68,31.69,79635.0,29.0695,29.0695,29.0511,29.0603,79635.0
2019-02-19 15:25:00,31.69,31.69,31.68,31.69,17589.0,29.0603,29.0603,29.0511,29.0603,17589.0
2019-02-19 15:30:00,31.69,31.69,31.68,31.68,67682.0,29.0603,29.0603,29.0511,29.0511,67682.0
2019-02-19 15:35:00,31.68,31.69,31.67,31.67,29716.0,29.0511,29.0603,29.0419,29.0419,29716.0
2019-02-19 15:40:00,31.67,31.68,31.67,31.67,11902.0,29.0419,29.0511,29.0419,29.0419,11902.0
2019-02-19 15:45:00,31.68,31.68,31.67,31.68,89489.0,29.0511,29.0511,29.0419,29.0511,89489.0
2019-02-19 15:50:00,31.68,31.68,31.67,31.68,51686.0,29.0511,29.0511,29.0419,29.0511,51686.0
2019-02-19 15:55:00,31.67,31.68,31.64,31.67,193797.0,29.0419,29.0511,29.0144,29.0419,193797.0
2019-02-20 09:30:00,32.08,32.1,32.0,32.08,88621.0,29.4179,29.4363,29.3446,29.4179,88621.0
2019-02-20 09:35:00,32.08,32.09,32.07,32.07,33456.0,29.4179,29.4271,29.4088,29.4088,33456.0
2019-02-20 09:40:00,32.07,32.09,32.05,32.06,23931.0,29.4088,29.4271,29.3904,29.3996,23931.0
2019-02-20 09:45:00,32.05,32.07,32.04,32.06,23464.0,29.3904,29.4088,29.3812,29.3996,23464.0
2019-02-20 09:50:00,32.06,32.07,32.05,32.07,37756.0,29.3996,29.4088,29.3904,29.4088,37756.0
2019-02-20 09:55:00,32.07,32.08,32.06,32.07,46339.0,29.4088,29.4179,29.3996,29.4088,46339.0
2019-02-20 10:00:00,32.07,32.1,32.06,32.09,49860.0,29.4088,29.4363,29.3996,29.4271,49860.0
2019-02-20 10:05:00,32.09,32.1,32.07,32.09,69801.0,29.4271,29.4363,29.4088,29.4271,69801.0
2019-02-20 10:10:00,32.09,32.1,32.08,32.09,27513.0,29.4271,29.4363,29.4179,29.4271,27513.0
2019-02-20 10:15:00,32.08,32.12,32.08,32.11,32180.0,29.4179,29.4546,29.4179,29.4454,32180.0
2019-02-20 10:20:00,32.11,32.12,32.1,32.11,19800.0,29.4454,29.4546,29.4363,29.4454,19800.0
2019-02-20 10:25:00,32.12,32.16,32.12,32.14,46443.0,29.4546,29.4913,29.4546,29.4729,46443.0
2019-02-20 10:30:00,32.15,32.15,32.13,32.14,23870.0,29.4821,29.4821,29.4638,29.4729,23870.0
2019-02-20 10:35:00,32.14,32.16,32.13,32.15,13903.0,29.4729,29.4913,29.4638,29.4821,13903.0
2019-02-20 10:40:00,32.15,32.17,32.14,32.16,93049.0,29.4821,29.5005,29.4729,29.4913,93049.0
2019-02-20 10:45:00,32.16,32.18,32.15,32.16,159667.0,29.4913,29.5096,29.4821,29.4913,159667.0
2019-02-20 10:50:00,32.16,32.18,32.14,32.18,286065.0,29.4913,29.5096,29.4729,29.5096,286065.0
2019-02-20 10:55:00,32.19,32.2,32.17,32.19,307988.0,29.5188,29.528,29.5005,29.5188,307988.0
2019-02-20 11:00:00,32.19,32.2,32.17,32.18,78054.0,29.5188,29.528,29.5005,29.5096,78054.0
2019-02-20 11:05:00,32.19,32.2,32.17,32.18,115945.0,29.5188,29.528,29.5005,29.5096,115945.0
2019-02-20 11:10:00,32.18,32.19,32.17,32.17,21623.0,29.5096,29.5188,29.5005,29.5005,21623.0
2019-02-20 11:15:00,32.17,32.19,32.16,32.17,65653.0,29.5005,29.5188,29.4913,29.5005,65653.0
2019-02-20 11:20:00,32.17,32.18,32.15,32.16,78610.0,29.5005,29.5096,29.4821,29.4913,78610.0
2019-02-20 11:25:00,32.16,32.16,32.12,32.15,81825.0,29.4913,29.4913,29.4546,29.4821,81825.0
2019-02-20 11:30:00,32.15,32.16,32.13,32.14,31223.0,29.4821,29.4913,29.4638,29.4729,31223.0
2019-02-20 11:35:00,32.15,32.15,32.14,32.14,12748.0,29.4821,29.4821,29.4729,29.4729,12748.0
2019-02-20 11:40:00,32.14,32.16,32.13,32.15,35692.0,29.4729,29.4913,29.4638,29.4821,35692.0
2019-02-20 11:45:00,32.15,32.15,32.12,32.15,84538.0,29.4821,29.4821,29.4546,29.4821,84538.0
2019-02-20 11:50:00,32.15,32.16,32.14,32.16,49411.0,29.4821,29.4913,29.4729,29.4913,49411.0
2019-02-20 11:55:00,32.16,32.17,32.15,32.15,42888.0,29.4913,29.5005,29.4821,29.4821,42888.0
2019-02-20 12:00:00,32.15,32.15,32.13,32.14,34996.0,29.4821,29.4821,29.4638,29.4729,34996.0
2019-02-20 12:05:00,32.13,32.13,32.11,32.12,60195.0,29.4638,29.4638,29.4454,29.4546,60195.0
2019-02-20 12:10:00,32.12,32.13,32.11,32.12,17702.0,29.4546,29.4638,29.4454,29.4546,17702.0
2019-02-20 12:15:00,32.13,32.14,32.12,32.13,9334.0,29.4638,29.4729,29.4546,29.4638,9334.0
2019-02-20 12:20:00,32.13,32.13,32.11,32.12,43502.0,29.4638,29.4638,29.4454,29.4546,43502.0
2019-02-20 12:25:00,32.12,32.12,32.09,32.1,45552.0,29.4546,29.4546,29.4271,29.4363,45552.0
2019-02-20 12:30:00,32.09,32.1,32.09,32.09,5656.0,29.4271,29.4363,29.4271,29.4271,5656.0
2019-02-20 12:35:00,32.09,32.11,32.09,32.09,16179.0,29.4271,29.4454,29.4271,29.4271,16179.0
2019-02-20 12:40:00,32.1,32.1,32.09,32.09,6772.0,29.4363,29.4363,29.4271,29.4271,6772.0
2019-02-20 12:45:00,32.09,32.1,32.09,32.09,10798.0,29.4271,29.4363,29.4271,29.4271,10798.0
2019-02-20 12:50:00,32.09,32.1,32.08,32.08,34040.0,29.4271,29.4363,29.4179,29.4179,34040.0
2019-02-20 12:55:00,32.08,32.09,32.07,32.08,20348.0,29.4179,29.4271,29.4088,29.4179,20348.0
2019-02-20 13:00:00,32.08,32.1,32.08,32.09,4894.0,29.4179,29.4363,29.4179,29.4271,4894.0
2019-02-20 13:05:00,32.09,32.1,32.09,32.09,3971.0,29.4271,29.4363,29.4271,29.4271,3971.0
2019-02-20 13:10:00,32.1,32.11,32.09,32.11,9520.0,29.4363,29.4454,29.4271,29.4454,9520.0
2019-02-20 13:15:00,32.11,32.11,32.1,32.11,16064.0,29.4454,29.4454,29.4363,29.4454,16064.0
2019-02-20 13:20:00,32.1,32.11,32.09,32.09,24275.0,29.4363,29.4454,29.4271,29.4271,24275.0
2019-02-20 13:25:00,32.09,32.1,32.08,32.09,20528.0,29.4271,29.4363,29.4179,29.4271,20528.0
2019-02-20 13:30:00,32.09,32.1,32.08,32.09,6000.0,29.4271,29.4363,29.4179,29.4271,6000.0
2019-02-20 13:35:00,32.09,32.09,32.08,32.09,8808.0,29.4271,29.4271,29.4179,29.4271,8808.0
2019-02-20 13:40:00,32.09,32.09,32.08,32.09,7621.0,29.4271,29.4271,29.4179,29.4271,7621.0
2019-02-20 13:45:00,32.09,32.1,32.08,32.1,8281.0,29.4271,29.4363,29.4179,29.4363,8281.0
2019-02-20 13:50:00,32.1,32.12,32.09,32.12,6635.0,29.4363,29.4546,29.4271,29.4546,6635.0
2019-02-20 13:55:00,32.11,32.11,32.08,32.08,41627.0,29.4454,29.4454,29.4179,29.4179,41627.0
2019-02-20 14:00:00,32.08,32.09,32.0,32.05,106789.0,29.4179,29.4271,29.3446,29.3904,106789.0
2019-02-20 14:05:00,32.05,32.12,32.03,32.05,105350.0,29.3904,29.4546,29.3721,29.3904,105350.0
2019-02-20 14:10:00,32.05,32.06,32.01,32.04,17693.0,29.3904,29.3996,29.3537,29.3812,17693.0
2019-02-20 14:15:00,32.05,32.05,31.98,31.99,54736.0,29.3904,29.3904,29.3262,29.3354,54736.0
2019-02-20 14:20:00,31.99,32.01,31.96,31.99,45909.0,29.3354,29.3537,29.3079,29.3354,45909.0
2019-02-20 14:25:00,32.0,32.01,31.99,32.01,16091.0,29.3446,29.3537,29.3354,29.3537,16091.0
2019-02-20 14:30:00,32.01,32.05,32.0,32.05,24589.0,29.3537,29.3904,29.3446,29.3904,24589.0
2019-02-20 14:35:00,32.05,32.06,32.04,32.06,8910.0,29.3904,29.3996,29.3812,29.3996,8910.0
2019-02-20 14:40:00,32.05,32.05,32.04,32.04,4508.0,29.3904,29.3904,29.3812,29.3812,4508.0
2019-02-20 14:45:00,32.04,32.05,32.04,32.05,5368.0,29.3812,29.3904,29.3812,29.3904,5368.0
2019-02-20 14:50:00,32.05,32.07,32.04,32.05,14103.0,29.3904,29.4088,29.3812,29.3904,14103.0
2019-02-20 14:55:00,32.05,32.05,32.03,32.03,5500.0,29.3904,29.3904,29.3721,29.3721,5500.0
2019-02-20 15:00:00,32.03,32.04,32.02,32.03,25239.0,29.3721,29.3812,29.3629,29.3721,25239.0
2019-02-20 15:05:00,32.04,32.07,32.03,32.05,20727.0,29.3812,29.4088,29.3721,29.3904,20727.0
2019-02-20 15:10:00,32.05,32.06,32.04,32.05,13728.0,29.3904,29.3996,29.3812,29.3904,13728.0
2019-02-20 15:15:00,32.05,32.07,32.04,32.06,3986.0,29.3904,29.4088,29.3812,29.3996,3986.0
2019-02-20 15:20:00,32.07,32.08,32.06,32.07,32645.0,29.4088,29.4179,29.3996,29.4088,32645.0
2019-02-20 15:25:00,32.07,32.08,32.06,32.07,26936.0,29.4088,29.4179,29.3996,29.4088,26936.0
2019-02-20 15:30:00,32.07,32.07,32.05,32.06,54837.0,29.4088,29.4088,29.3904,29.3996,54837.0
2019-02-20 15:35:00,32.05,32.07,32.04,32.05,46798.0,29.3904,29.4088,29.3812,29.3904,46798.0
2019-02-20 15:40:00,32.05,32.07,32.05,32.05,44851.0,29.3904,29.4088,29.3904,29.3904,44851.0
2019-02-20 15:45:00,32.05,32.06,32.03,32.05,82376.0,29.3904,29.3996,29.3721,29.3904,82376.0
2019-02-20 15:50:00,32.05,32.07,32.03,32.06,133660.0,29.3904,29.4088,29.3721,29.3996,133660.0
2019-02-20 15:55:00,32.07,32.09,32.04,32.07,307040.0,29.4088,29.4271,29.3812,29.4088,307040.0
2019-02-21 09:30:00,32.19,32.22,32.17,32.18,46874.0,29.5188,29.5463,29.5005,29.5096,46874.0
2019-02-21 09:35:00,32.18,32.19,32.15,32.17,52614.0,29.5096,29.5188,29.4821,29.5005,52614.0
2019-02-21 09:40:00,32.18,32.21,32.17,32.17,77988.0,29.5096,29.5371,29.5005,29.5005,77988.0
2019-02-21 09:45:00,32.17,32.17,32.14,32.15,88662.0,29.5005,29.5005,29.4729,29.4821,88662.0
2019-02-21 09:50:00,32.14,32.17,32.13,32.13,54695.0,29.4729,29.5005,29.4638,29.4638,54695.0
2019-02-21 09:55:00,32.13,32.18,32.13,32.17,73332.0,29.4638,29.5096,29.4638,29.5005,73332.0
2019-02-21 10:00:00,32.17,32.18,32.14,32.15,21391.0,29.5005,29.5096,29.4729,29.4821,21391.0
2019-02-21 10:05:00,32.16,32.16,32.13,32.14,15650.0,29.4913,29.4913,29.4638,29.4729,15650.0
2019-02-21 10:10:00,32.15,32.15,32.13,32.14,14646.0,29.4821,29.4821,29.4638,29.4729,14646.0
2019-02-21 10:15:00,32.13,32.17,32.13,32.16,44353.0,29.4638,29.5005,29.4638,29.4913,44353.0
2019-02-21 10:20:00,32.16,32.16,32.12,32.13,22942.0,29.4913,29.4913,29.4546,29.4638,22942.0
2019-02-21 10:25:00,32.13,32.14,32.11,32.11,8865.0,29.4638,29.4729,29.4454,29.4454,8865.0
2019-02-21 10:30:00,32.11,32.13,32.1,32.13,21121.0,29.4454,29.4638,29.4363,29.4638,21121.0
2019-02-21 10:35:00,32.12,32.12,32.1,32.12,40901.0,29.4546,29.4546,29.4363,29.4546,40901.0
2019-02-21 10:40:00,32.13,32.13,32.11,32.12,18195.0,29.4638,29.4638,29.4454,29.4546,18195.0
2019-02-21 10:45:00,32.12,32.12,32.08,32.09,49220.0,29.4546,29.4546,29.4179,29.4271,49220.0
2019-02-21 10:50:00,32.08,32.09,32.07,32.09,20002.0,29.4179,29.4271,29.4088,29.4271,20002.0
2019-02-21 10:55:00,32.09,32.11,32.09,32.09,48415.0,29.4271,29.4454,29.4271,29.4271,48415.0
2019-02-21 11:00:00,32.1,32.11,32.08,32.11,59230.0,29.4363,29.4454,29.4179,29.4454,59230.0
2019-02-21 11:05:00,32.11,32.12,32.07,32.08,58991.0,29.4454,29.4546,29.4088,29.4179,58991.0
2019-02-21 11:10:00,32.08,32.1,32.07,32.09,23283.0,29.4179,29.4363,29.4088,29.4271,23283.0
2019-02-21 11:15:00,32.09,32.1,32.07,32.08,44330.0,29.4271,29.4363,29.4088,29.4179,44330.0
2019-02-21 11:20:00,32.08,32.08,32.05,32.06,42535.0,29.4179,29.4179,29.3904,29.3996,42535.0
2019-02-21 11:25:00,32.05,32.07,32.04,32.05,25014.0,29.3904,29.4088,29.3812,29.3904,25014.0
2019-02-21 11:30:00,32.05,32.08,32.05,32.07,24824.0,29.3904,29.4179,29.3904,29.4088,24824.0
2019-02-21 11:35:00,32.07,32.09,32.07,32.08,36277.0,29.4088,29.4271,29.4088,29.4179,36277.0
2019-02-21 11:40:00,32.08,32.09,32.07,32.08,22676.0,29.4179,29.4271,29.4088,29.4179,22676.0
2019-02-21 11:45:00,32.08,32.08,32.07,32.08,16609.0,29.4179,29.4179,29.4088,29.4179,16609.0
2019-02-21 11:50:00,32.07,32.11,32.07,32.11,44432.0,29.4088,29.4454,29.4088,29.4454,44432.0
2019-02-21 11:55:00,32.11,32.13,32.1,32.11,62649.0,29.4454,29.4638,29.4363,29.4454,62649.0
2019-02-21 12:00:00,32.11,32.12,32.1,32.1,5040.0,29.4454,29.4546,29.4363,29.4363,5040.0
2019-02-21 12:05:00,32.1,32.11,32.1,32.11,34407.0,29.4363,29.4454,29.4363,29.4454,34407.0
2019-02-21 12:10:00,32.11,32.11,32.09,32.09,7810.0,29.4454,29.4454,29.4271,29.4271,7810.0
2019-02-21 12:15:00,32.09,32.09,32.07,32.08,2900.0,29.4271,29.4271,29.4088,29.4179,2900.0
2019-02-21 12:20:00,32.08,32.11,32.08,32.11,40860.0,29.4179,29.4454,29.4179,29.4454,40860.0
2019-02-21 12:25:00,32.11,32.12,32.1,32.12,9334.0,29.4454,29.4546,29.4363,29.4546,9334.0
2019-02-21 12:30:00,32.12,32.14,32.11,32.13,49391.0,29.4546,29.4729,29.4454,29.4638,49391.0
2019-02-21 12:35:00,32.13,32.15,32.12,32.14,29988.0,29.4638,29.4821,29.4546,29.4729,29988.0
2019-02-21 12:40:00,32.15,32.15,32.13,32.13,7610.0,29.4821,29.4821,29.4638,29.4638,7610.0
2019-02-21 12:45:00,32.13,32.14,32.13,32.13,2001.0,29.4638,29.4729,29.4638,29.4638,2001.0
2019-02-21 12:50:00,32.13,32.14,32.13,32.14,34603.0,29.4638,29.4729,29.4638,29.4729,34603.0
2019-02-21 12:55:00,32.14,32.14,32.13,32.13,6060.0,29.4729,29.4729,29.4638,29.4638,6060.0
2019-02-21 13:00:00,32.13,32.14,32.12,32.13,29649.0,29.4638,29.4729,29.4546,29.4638,29649.0
2019-02-21 13:05:00,32.13,32.14,32.13,32.13,17192.0,29.4638,29.4729,29.4638,29.4638,17192.0
2019-02-21 13:10:00,32.13,32.14,32.13,32.13,6078.0,29.4638,29.4729,29.4638,29.4638,6078.0
2019-02-21 13:15:00,32.13,32.14,32.12,32.13,8848.0,29.4638,29.4729,29.4546,29.4638,8848.0
2019-02-21 13:20:00,32.13,32.13,32.11,32.12,6510.0,29.4638,29.4638,29.4454,29.4546,6510.0
2019-02-21 13:25:00,32.12,32.12,32.09,32.1,5201.0,29.4546,29.4546,29.4271,29.4363,5201.0
2019-02-21 13:30:00,32.1,32.1,32.08,32.09,9350.0,29.4363,29.4363,29.4179,29.4271,9350.0
2019-02-21 13:35:00,32.1,32.1,32.08,32.09,8252.0,29.4363,29.4363,29.4179,29.4271,8252.0
2019-02-21 13:40:00,32.09,32.09,32.08,32.09,1900.0,29.4271,29.4271,29.4179,29.4271,1900.0
2019-02-21 13:45:00,32.09,32.11,32.08,32.11,12890.0,29.4271,29.4454,29.4179,29.4454,12890.0
2019-02-21 13:50:00,32.12,32.12,32.11,32.12,5204.0,29.4546,29.4546,29.4454,29.4546,5204.0
2019-02-21 13:55:00,32.12,32.13,32.11,32.13,3100.0,29.4546,29.4638,29.4454,29.4638,3100.0
2019-02-21 14:00:00,32.13,32.13,32.1,32.11,339999.0,29.4638,29.4638,29.4363,29.4454,339999.0
2019-02-21 14:05:00,32.11,32.11,32.1,32.11,2050.0,29.4454,29.4454,29.4363,29.4454,2050.0
2019-02-21 14:10:00,32.1,32.11,32.1,32.1,4940.0,29.4363,29.4454,29.4363,29.4363,4940.0
2019-02-21 14:15:00,32.1,32.11,32.08,32.08,24095.0,29.4363,29.4454,29.4179,29.4179,24095.0
2019-02-21 14:20:00,32.08,32.09,32.08,32.09,18224.0,29.4179,29.4271,29.4179,29.4271,18224.0
2019-02-21 14:25:00,32.08,32.08,32.07,32.08,25868.0,29.4179,29.4179,29.4088,29.4179,25868.0
2019-02-21 14:30:00,32.08,32.09,32.08,32.09,10154.0,29.4179,29.4271,29.4179,29.4271,10154.0
2019-02-21 14:35:00,32.09,32.09,32.08,32.09,3955.0,29.4271,29.4271,29.4179,29.4271,3955.0
2019-02-21 14:40:00,32.08,32.1,32.08,32.09,7888.0,29.4179,29.4363,29.4179,29.4271,7888.0
2019-02-21 14:45:00,32.09,32.1,32.07,32.07,8109.0,29.4271,29.4363,29.4088,29.4088,8109.0
2019-02-21 14:50:00,32.08,32.08,32.06,32.08,6163.0,29.4179,29.4179,29.3996,29.4179,6163.0
2019-02-21 14:55:00,32.08,32.08,32.08,32.08,4241.0,29.4179,29.4179,29.4179,29.4179,4241.0
2019-02-21 15:00:00,32.07,32.08,32.07,32.08,1715.0,29.4088,29.4179,29.4088,29.4179,1715.0
2019-02-21 15:05:00,32.08,32.11,32.07,32.1,16322.0,29.4179,29.4454,29.4088,29.4363,16322.0
2019-02-21 15:10:00,32.1,32.11,32.09,32.09,3605.0,29.4363,29.4454,29.4271,29.4271,3605.0
2019-02-21 15:15:00,32.09,32.1,32.08,32.09,8002.0,29.4271,29.4363,29.4179,29.4271,8002.0
2019-02-21 15:20:00,32.1,32.1,32.08,32.08,3838.0,29.4363,29.4363,29.4179,29.4179,3838.0
2019-02-21 15:25:00,32.08,32.09,32.07,32.08,3416.0,29.4179,29.4271,29.4088,29.4179,3416.0
2019-02-21 15:30:00,32.08,32.08,32.06,32.08,16290.0,29.4179,29.4179,29.3996,29.4179,16290.0
2019-02-21 15:35:00,32.07,32.08,32.07,32.08,27081.0,29.4088,29.4179,29.4088,29.4179,27081.0
2019-02-21 15:40:00,32.08,32.09,32.07,32.09,24422.0,29.4179,29.4271,29.4088,29.4271,24422.0
2019-02-21 15:45:00,32.09,32.12,32.09,32.12,36888.0,29.4271,29.4546,29.4271,29.4546,36888.0
2019-02-21 15:50:00,32.12,32.13,32.1,32.12,42963.0,29.4546,29.4638,29.4363,29.4546,42963.0
2019-02-21 15:55:00,32.12,32.17,32.12,32.16,204560.0,29.4546,29.5005,29.4546,29.4913,204560.0
2019-02-22 09:30:00,32.41,32.41,32.31,32.32,67635.0,29.7205,29.7205,29.6288,29.638,67635.0
2019-02-22 09:35:00,32.32,32.38,32.3,32.36,114178.0,29.638,29.693,29.6197,29.6747,114178.0
2019-02-22 09:40:00,32.36,32.37,32.34,32.36,48576.0,29.6747,29.6839,29.6564,29.6747,48576.0
2019-02-22 09:45:00,32.36,32.4,32.36,32.38,22915.0,29.6747,29.7114,29.6747,29.693,22915.0
2019-02-22 09:50:00,32.38,32.42,32.37,32.41,49562.0,29.693,29.7297,29.6839,29.7205,49562.0
2019-02-22 09:55:00,32.41,32.42,32.41,32.41,11757.0,29.7205,29.7297,29.7205,29.7205,11757.0
2019-02-22 10:00:00,32.41,32.44,32.41,32.43,21391.0,29.7205,29.7481,29.7205,29.7389,21391.0
2019-02-22 10:05:00,32.42,32.43,32.4,32.42,16223.0,29.7297,29.7389,29.7114,29.7297,16223.0
2019-02-22 10:10:00,32.42,32.44,32.42,32.43,12563.0,29.7297,29.7481,29.7297,29.7389,12563.0
2019-02-22 10:15:00,32.43,32.45,32.41,32.44,45067.0,29.7389,29.7572,29.7205,29.7481,45067.0
2019-02-22 10:20:00,32.44,32.45,32.43,32.45,6028.0,29.7481,29.7572,29.7389,29.7572,6028.0
2019-02-22 10:25:00,32.45,32.45,32.42,32.43,13362.0,29.7572,29.7572,29.7297,29.7389,13362.0
2019-02-22 10:30:00,32.44,32.44,32.43,32.44,4837.0,29.7481,29.7481,29.7389,29.7481,4837.0
2019-02-22 10:35:00,32.44,32.44,32.42,32.43,13267.0,29.7481,29.7481,29.7297,29.7389,13267.0
2019-02-22 10:40:00,32.43,32.45,32.42,32.45,19939.0,29.7389,29.7572,29.7297,29.7572,19939.0
2019-02-22 10:45:00,32.45,32.47,32.45,32.47,21758.0,29.7572,29.7756,29.7572,29.7756,21758.0
2019-02-22 10:50:00,32.48,32.48,32.44,32.44,19790.0,29.7847,29.7847,29.7481,29.7481,19790.0
2019-02-22 10:55:00,32.44,32.45,32.42,32.42,102631.0,29.7481,29.7572,29.7297,29.7297,102631.0
2019-02-22 11:00:00,32.43,32.43,32.41,32.43,16771.0,29.7389,29.7389,29.7205,29.7389,16771.0
2019-02-22 11:05:00,32.43,32.44,32.42,32.44,9237.0,29.7389,29.7481,29.7297,29.7481,9237.0
2019-02-22 11:10:00,32.44,32.44,32.43,32.43,7600.0,29.7481,29.7481,29.7389,29.7389,7600.0
2019-02-22 11:15:00,32.43,32.44,32.43,32.44,13457.0,29.7389,29.7481,29.7389,29.7481,13457.0
2019-02-22 11:20:00,32.45,32.47,32.44,32.46,17077.0,29.7572,29.7756,29.7481,29.7664,17077.0
2019-02-22 11:25:00,32.46,32.48,32.46,32.48,20938.0,29.7664,29.7847,29.7664,29.7847,20938.0
2019-02-22 11:30:00,32.48,32.48,32.46,32.46,20619.0,29.7847,29.7847,29.7664,29.7664,20619.0
2019-02-22 11:35:00,32.46,32.46,32.44,32.45,10100.0,29.7664,29.7664,29.7481,29.7572,10100.0
2019-02-22 11:40:00,32.45,32.47,32.45,32.45,11165.0,29.7572,29.7756,29.7572,29.7572,11165.0
2019-02-22 11:45:00,32.45,32.45,32.44,32.45,9552.0,29.7572,29.7572,29.7481,29.7572,9552.0
2019-02-22 11:50:00,32.45,32.45,32.44,32.45,16596.0,29.7572,29.7572,29.7481,29.7572,16596.0
2019-02-22 11:55:00,32.45,32.45,32.44,32.45,5401.0,29.7572,29.7572,29.7481,29.7572,5401.0
2019-02-22 12:00:00,32.44,32.49,32.44,32.49,44461.0,29.7481,29.7939,29.7481,29.7939,44461.0
2019-02-22 12:05:00,32.48,32.49,32.46,32.46,23995.0,29.7847,29.7939,29.7664,29.7664,23995.0
2019-02-22 12:10:00,32.46,32.46,32.44,32.45,16690.0,29.7664,29.7664,29.7481,29.7572,16690.0
2019-02-22 12:15:00,32.45,32.45,32.43,32.43,14687.0,29.7572,29.7572,29.7389,29.7389,14687.0
2019-02-22 12:20:00,32.43,32.43,32.42,32.43,19802.0,29.7389,29.7389,29.7297,29.7389,19802.0
2019-02-22 12:25:00,32.43,32.43,32.42,32.43,7052.0,29.7389,29.7389,29.7297,29.7389,7052.0
2019-02-22 12:30:00,32.43,32.43,32.42,32.43,27963.0,29.7389,29.7389,29.7297,29.7389,27963.0
2019-02-22 12:35:00,32.43,32.44,32.42,32.44,34299.0,29.7389,29.7481,29.7297,29.7481,34299.0
2019-02-22 12:40:00,32.44,32.44,32.43,32.44,18534.0,29.7481,29.7481,29.7389,29.7481,18534.0
2019-02-22 12:45:00,32.44,32.45,32.43,32.45,34385.0,29.7481,29.7572,29.7389,29.7572,34385.0
2019-02-22 12:50:00,32.45,32.45,32.44,32.45,19344.0,29.7572,29.7572,29.7481,29.7572,19344.0
2019-02-22 12:55:00,32.44,32.45,32.44,32.45,12118.0,29.7481,29.7572,29.7481,29.7572,12118.0
2019-02-22 13:00:00,32.44,32.44,32.43,32.44,20383.0,29.7481,29.7481,29.7389,29.7481,20383.0
2019-02-22 13:05:00,32.43,32.44,32.42,32.43,13277.0,29.7389,29.7481,29.7297,29.7389,13277.0
2019-02-22 13:10:00,32.43,32.43,32.42,32.42,5262.0,29.7389,29.7389,29.7297,29.7297,5262.0
2019-02-22 13:15:00,32.42,32.43,32.41,32.41,25851.0,29.7297,29.7389,29.7205,29.7205,25851.0
2019-02-22 13:20:00,32.41,32.42,32.41,32.41,77673.0,29.7205,29.7297,29.7205,29.7205,77673.0
2019-02-22 13:25:00,32.41,32.42,32.41,32.41,7381.0,29.7205,29.7297,29.7205,29.7205,7381.0
2019-02-22 13:30:00,32.42,32.43,32.41,32.43,13066.0,29.7297,29.7389,29.7205,29.7389,13066.0
2019-02-22 13:35:00,32.43,32.43,32.42,32.42,4102.0,29.7389,29.7389,29.7297,29.7297,4102.0
2019-02-22 13:40:00,32.42,32.43,32.42,32.42,10473.0,29.7297,29.7389,29.7297,29.7297,10473.0
2019-02-22 13:45:00,32.42,32.43,32.42,32.42,6273.0,29.7297,29.7389,29.7297,29.7297,6273.0
2019-02-22 13:50:00,32.42,32.43,32.41,32.41,40715.0,29.7297,29.7389,29.7205,29.7205,40715.0
2019-02-22 13:55:00,32.41,32.41,32.4,32.41,19660.0,29.7205,29.7205,29.7114,29.7205,19660.0
2019-02-22 14:00:00,32.41,32.41,32.39,32.41,41477.0,29.7205,29.7205,29.7022,29.7205,41477.0
2019-02-22 14:05:00,32.4,32.41,32.4,32.4,6350.0,29.7114,29.7205,29.7114,29.7114,6350.0
2019-02-22 14:10:00,32.41,32.42,32.4,32.41,28653.0,29.7205,29.7297,29.7114,29.7205,28653.0
2019-02-22 14:15:00,32.4,32.41,32.39,32.4,6252.0,29.7114,29.7205,29.7022,29.7114,6252.0
2019-02-22 14:20:00,32.4,32.4,32.39,32.39,8475.0,29.7114,29.7114,29.7022,29.7022,8475.0
2019-02-22 14:25:00,32.39,32.4,32.38,32.38,26797.0,29.7022,29.7114,29.693,29.693,26797.0
2019-02-22 14:30:00,32.38,32.39,32.38,32.38,19644.0,29.693,29.7022,29.693,29.693,19644.0
2019-02-22 14:35:00,32.38,32.39,32.35,32.38,28885.0,29.693,29.7022,29.6655,29.693,28885.0
2019-02-22 14:40:00,32.38,32.39,32.35,32.37,60359.0,29.693,29.7022,29.6655,29.6839,60359.0
2019-02-22 14:45:00,32.37,32.38,32.37,32.37,21740.0,29.6839,29.693,29.6839,29.6839,21740.0
2019-02-22 14:50:00,32.37,32.38,32.35,32.36,33485.0,29.6839,29.693,29.6655,29.6747,33485.0
2019-02-22 14:55:00,32.36,32.37,32.35,32.35,25056.0,29.6747,29.6839,29.6655,29.6655,25056.0
2019-02-22 15:00:00,32.35,32.36,32.35,32.36,29078.0,29.6655,29.6747,29.6655,29.6747,29078.0
2019-02-22 15:05:00,32.35,32.36,32.34,32.34,42283.0,29.6655,29.6747,29.6564,29.6564,42283.0
2019-02-22 15:10:00,32.35,32.35,32.34,32.34,29395.0,29.6655,29.6655,29.6564,29.6564,29395.0
2019-02-22 15:15:00,32.34,32.35,32.34,32.34,9600.0,29.6564,29.6655,29.6564,29.6564,9600.0
2019-02-22 15:20:00,32.34,32.36,32.34,32.35,14397.0,29.6564,29.6747,29.6564,29.6655,14397.0
2019-02-22 15:25:00,32.36,32.36,32.34,32.35,69950.0,29.6747,29.6747,29.6564,29.6655,69950.0
2019-02-22 15:30:00,32.35,32.36,32.34,32.34,43427.0,29.6655,29.6747,29.6564,29.6564,43427.0
2019-02-22 15:35:00,32.34,32.35,32.33,32.33,82720.0,29.6564,29.6655,29.6472,29.6472,82720.0
2019-02-22 15:40:00,32.34,32.36,32.33,32.36,92310.0,29.6564,29.6747,29.6472,29.6747,92310.0
2019-02-22 15:45:00,32.36,32.37,32.34,32.34,65826.0,29.6747,29.6839,29.6564,29.6564,65826.0
2019-02-22 15:50:00,32.34,32.38,32.34,32.38,52536.0,29.6564,29.693,29.6564,29.693,52536.0
2019-02-22 15:55:00,32.38,32.44,32.37,32.44,342495.0,29.693,29.7481,29.6839,29.7481,342495.0
2019-02-25 09:30:00,32.76,32.78,32.62,32.75,289387.0,30.0415,30.0598,29.9131,30.0323,289387.0
2019-02-25 09:35:00,32.76,32.79,32.76,32.78,20871.0,30.0415,30.069,30.0415,30.0598,20871.0
2019-02-25 09:40:00,32.79,32.81,32.77,32.8,34250.0,30.069,30.0874,30.0507,30.0782,34250.0
2019-02-25 09:45:00,32.81,32.82,32.78,32.78,23645.0,30.0874,30.0965,30.0598,30.0598,23645.0
2019-02-25 09:50:00,32.78,32.8,32.75,32.75,239618.0,30.0598,30.0782,30.0323,30.0323,239618.0
2019-02-25 09:55:00,32.75,32.75,32.72,32.72,240332.0,30.0323,30.0323,30.0048,30.0048,240332.0
2019-02-25 10:00:00,32.73,32.76,32.71,32.75,367764.0,30.014,30.0415,29.9956,30.0323,367764.0
2019-02-25 10:05:00,32.75,32.79,32.74,32.79,206630.0,30.0323,30.069,30.0232,30.069,206630.0
2019-02-25 10:10:00,32.79,32.81,32.78,32.81,33522.0,30.069,30.0874,30.0598,30.0874,33522.0
2019-02-25 10:15:00,32.8,32.81,32.79,32.79,28058.0,30.0782,30.0874,30.069,30.069,28058.0
2019-02-25 10:20:00,32.79,32.83,32.79,32.82,159097.0,30.069,30.1057,30.069,30.0965,159097.0
2019-02-25 10:25:00,32.82,32.82,32.79,32.8,14497.0,30.0965,30.0965,30.069,30.0782,14497.0
2019-02-25 10:30:00,32.79,32.83,32.79,32.83,61358.0,30.069,30.1057,30.069,30.1057,61358.0
2019-02-25 10:35:00,32.83,32.84,32.81,32.84,55677.0,30.1057,30.1149,30.0874,30.1149,55677.0
2019-02-25 10:40:00,32.84,32.86,32.83,32.85,32447.0,30.1149,30.1332,30.1057,30.124,32447.0
2019-02-25 10:45:00,32.86,32.87,32.85,32.86,27500.0,30.1332,30.1424,30.124,30.1332,27500.0
2019-02-25 10:50:00,32.86,32.89,32.86,32.88,136188.0,30.1332,30.1607,30.1332,30.1515,136188.0
2019-02-25 10:55:00,32.88,32.92,32.88,32.91,138746.0,30.1515,30.1882,30.1515,30.1791,138746.0
2019-02-25 11:00:00,32.91,32.91,32.89,32.9,21398.0,30.1791,30.1791,30.1607,30.1699,21398.0
2019-02-25 11:05:00,32.9,32.9,32.89,32.89,16695.0,30.1699,30.1699,30.1607,30.1607,16695.0
2019-02-25 11:10:00,32.89,32.9,32.88,32.88,12073.0,30.1607,30.1699,30.1515,30.1515,12073.0
2019-02-25 11:15:00,32.89,32.89,32.88,32.89,13516.0,30.1607,30.1607,30.1515,30.1607,13516.0
2019-02-25 11:20:00,32.89,32.89,32.87,32.87,11147.0,30.1607,30.1607,30.1424,30.1424,11147.0
2019-02-25 11:25:00,32.88,32.88,32.87,32.88,8886.0,30.1515,30.1515,30.1424,30.1515,8886.0
2019-02-25 11:30:00,32.88,32.89,32.87,32.89,12605.0,30.1515,30.1607,30.1424,30.1607,12605.0
2019-02-25 11:35:00,32.89,32.89,32.87,32.88,7014.0,30.1607,30.1607,30.1424,30.1515,7014.0
2019-02-25 11:40:00,32.87,32.89,32.87,32.89,7800.0,30.1424,30.1607,30.1424,30.1607,7800.0
2019-02-25 11:45:00,32.89,32.89,32.88,32.89,16455.0,30.1607,30.1607,30.1515,30.1607,16455.0
2019-02-25 11:50:00,32.89,32.89,32.87,32.88,13213.0,30.1607,30.1607,30.1424,30.1515,13213.0
2019-02-25 11:55:00,32.88,32.88,32.87,32.87,14936.0,30.1515,30.1515,30.1424,30.1424,14936.0
2019-02-25 12:00:00,32.87,32.87,32.83,32.84,16129.0,30.1424,30.1424,30.1057,30.1149,16129.0
2019-02-25 12:05:00,32.83,32.85,32.83,32.84,17724.0,30.1057,30.124,30.1057,30.1149,17724.0
2019-02-25 12:10:00,32.84,32.85,32.84,32.85,7750.0,30.1149,30.124,30.1149,30.124,7750.0
2019-02-25 12:15:00,32.85,32.85,32.84,32.84,2500.0,30.124,30.124,30.1149,30.1149,2500.0
2019-02-25 12:20:00,32.84,32.85,32.82,32.82,19703.0,30.1149,30.124,30.0965,30.0965,19703.0
2019-02-25 12:25:00,32.82,32.83,32.78,32.79,35486.0,30.0965,30.1057,30.0598,30.069,35486.0
2019-02-25 12:30:00,32.78,32.81,32.77,32.8,33012.0,30.0598,30.0874,30.0507,30.0782,33012.0
2019-02-25 12:35:00,32.8,32.8,32.78,32.78,29346.0,30.0782,30.0782,30.0598,30.0598,29346.0
2019-02-25 12:40:00,32.79,32.8,32.78,32.79,21556.0,30.069,30.0782,30.0598,30.069,21556.0
2019-02-25 12:45:00,32.79,32.8,32.78,32.8,15167.0,30.069,30.0782,30.0598,30.0782,15167.0
2019-02-25 12:50:00,32.8,32.8,32.78,32.79,14817.0,30.0782,30.0782,30.0598,30.069,14817.0
2019-02-25 12:55:00,32.78,32.8,32.78,32.8,5900.0,30.0598,30.0782,30.0598,30.0782,5900.0
2019-02-25 13:00:00,32.8,32.81,32.79,32.81,11458.0,30.0782,30.0874,30.069,30.0874,11458.0
2019-02-25 13:05:00,32.8,32.81,32.79,32.79,6218.0,30.0782,30.0874,30.069,30.069,6218.0
2019-02-25 13:10:00,32.79,32.8,32.79,32.8,3550.0,30.069,30.0782,30.069,30.0782,3550.0
2019-02-25 13:15:00,32.8,32.81,32.79,32.81,7822.0,30.0782,30.0874,30.069,30.0874,7822.0
2019-02-25 13:20:00,32.81,32.81,32.8,32.81,5440.0,30.0874,30.0874,30.0782,30.0874,5440.0
2019-02-25 13:25:00,32.8,32.81,32.8,32.8,5139.0,30.0782,30.0874,30.0782,30.0782,5139.0
2019-02-25 13:30:00,32.8,32.81,32.8,32.8,6766.0,30.0782,30.0874,30.0782,30.0782,6766.0
2019-02-25 13:35:00,32.8,32.81,32.8,32.8,7200.0,30.0782,30.0874,30.0782,30.0782,7200.0
2019-02-25 13:40:00,32.8,32.81,32.8,32.81,28012.0,30.0782,30.0874,30.0782,30.0874,28012.0
2019-02-25 13:45:00,32.81,32.81,32.8,32.81,20986.0,30.0874,30.0874,30.0782,30.0874,20986.0
2019-02-25 13:50:00,32.81,32.81,32.8,32.81,11809.0,30.0874,30.0874,30.0782,30.0874,11809.0
2019-02-25 13:55:00,32.81,32.81,32.8,32.81,8360.0,30.0874,30.0874,30.0782,30.0874,8360.0
2019-02-25 14:00:00,32.81,32.83,32.8,32.83,21721.0,30.0874,30.1057,30.0782,30.1057,21721.0
2019-02-25 14:05:00,32.82,32.84,32.82,32.84,12680.0,30.0965,30.1149,30.0965,30.1149,12680.0
2019-02-25 14:10:00,32.84,32.84,32.83,32.84,5764.0,30.1149,30.1149,30.1057,30.1149,5764.0
2019-02-25 14:15:00,32.84,32.85,32.83,32.84,10750.0,30.1149,30.124,30.1057,30.1149,10750.0
2019-02-25 14:20:00,32.84,32.85,32.83,32.84,12246.0,30.1149,30.124,30.1057,30.1149,12246.0
2019-02-25 14:25:00,32.84,32.85,32.84,32.85,12900.0,30.1149,30.124,30.1149,30.124,12900.0
2019-02-25 14:30:00,32.84,32.85,32.82,32.83,30323.0,30.1149,30.124,30.0965,30.1057,30323.0
2019-02-25 14:35:00,32.83,32.84,32.82,32.83,40363.0,30.1057,30.1149,30.0965,30.1057,40363.0
2019-02-25 14:40:00,32.83,32.84,32.83,32.84,13143.0,30.1057,30.1149,30.1057,30.1149,13143.0
2019-02-25 14:45:00,32.84,32.84,32.83,32.84,24719.0,30.1149,30.1149,30.1057,30.1149,24719.0
2019-02-25 14:50:00,32.84,32.84,32.82,32.83,28441.0,30.1149,30.1149,30.0965,30.1057,28441.0
2019-02-25 14:55:00,32.83,32.83,32.81,32.81,24519.0,30.1057,30.1057,30.0874,30.0874,24519.0
2019-02-25 15:00:00,32.82,32.82,32.81,32.81,9876.0,30.0965,30.0965,30.0874,30.0874,9876.0
2019-02-25 15:05:00,32.82,32.82,32.81,32.82,3058.0,30.0965,30.0965,30.0874,30.0965,3058.0
2019-02-25 15:10:00,32.82,32.84,32.81,32.84,25468.0,30.0965,30.1149,30.0874,30.1149,25468.0
2019-02-25 15:15:00,32.84,32.84,32.81,32.82,30792.0,30.1149,30.1149,30.0874,30.0965,30792.0
2019-02-25 15:20:00,32.82,32.83,32.81,32.83,10349.0,30.0965,30.1057,30.0874,30.1057,10349.0
2019-02-25 15:25:00,32.83,32.83,32.81,32.82,22270.0,30.1057,30.1057,30.0874,30.0965,22270.0
2019-02-25 15:30:00,32.82,32.82,32.81,32.82,50022.0,30.0965,30.0965,30.0874,30.0965,50022.0
2019-02-25 15:35:00,32.82,32.84,32.81,32.83,60229.0,30.0965,30.1149,30.0874,30.1057,60229.0
2019-02-25 15:40:00,32.83,32.85,32.81,32.81,134012.0,30.1057,30.124,30.0874,30.0874,134012.0
2019-02-25 15:45:00,32.81,32.83,32.8,32.82,104546.0,30.0874,30.1057,30.0782,30.0965,104546.0
2019-02-25 15:50:00,32.83,32.83,32.81,32.83,77229.0,30.1057,30.1057,30.0874,30.1057,77229.0
2019-02-25 15:55:00,32.83,32.87,32.81,32.82,432112.0,30.1057,30.1424,30.0874,30.0965,432112.0
2019-02-26 09:30:00,32.46,32.52,32.44,32.5,425009.0,29.7664,29.8214,29.7481,29.8031,425009.0
2019-02-26 09:35:00,32.5,32.51,32.49,32.51,153688.0,29.8031,29.8122,29.7939,29.8122,153688.0
2019-02-26 09:40:00,32.51,32.54,32.5,32.54,121098.0,29.8122,29.8398,29.8031,29.8398,121098.0
2019-02-26 09:45:00,32.53,32.54,32.52,32.52,228958.0,29.8306,29.8398,29.8214,29.8214,228958.0
2019-02-26 09:50:00,32.52,32.54,32.52,32.54,74512.0,29.8214,29.8398,29.8214,29.8398,74512.0
2019-02-26 09:55:00,32.54,32.56,32.53,32.55,216753.0,29.8398,29.8581,29.8306,29.8489,216753.0
2019-02-26 10:00:00,32.55,32.58,32.55,32.58,52811.0,29.8489,29.8764,29.8489,29.8764,52811.0
2019-02-26 10:05:00,32.58,32.59,32.57,32.58,188427.0,29.8764,29.8856,29.8673,29.8764,188427.0
2019-02-26 10:10:00,32.58,32.6,32.57,32.59,211867.0,29.8764,29.8948,29.8673,29.8856,211867.0
2019-02-26 10:15:00,32.6,32.62,32.59,32.6,138269.0,29.8948,29.9131,29.8856,29.8948,138269.0
2019-02-26 10:20:00,32.59,32.6,32.57,32.58,71240.0,29.8856,29.8948,29.8673,29.8764,71240.0
2019-02-26 10:25:00,32.57,32.59,32.57,32.59,71376.0,29.8673,29.8856,29.8673,29.8856,71376.0
2019-02-26 10:30:00,32.59,32.62,32.58,32.62,65617.0,29.8856,29.9131,29.8764,29.9131,65617.0
2019-02-26 10:35:00,32.62,32.62,32.6,32.61,23609.0,29.9131,29.9131,29.8948,29.9039,23609.0
2019-02-26 10:40:00,32.61,32.63,32.6,32.62,28204.0,29.9039,29.9223,29.8948,29.9131,28204.0
2019-02-26 10:45:00,32.62,32.62,32.61,32.61,17010.0,29.9131,29.9131,29.9039,29.9039,17010.0
2019-02-26 10:50:00,32.61,32.61,32.59,32.61,46229.0,29.9039,29.9039,29.8856,29.9039,46229.0
2019-02-26 10:55:00,32.6,32.61,32.57,32.6,58941.0,29.8948,29.9039,29.8673,29.8948,58941.0
2019-02-26 11:00:00,32.59,32.62,32.59,32.62,13920.0,29.8856,29.9131,29.8856,29.9131,13920.0
2019-02-26 11:05:00,32.62,32.65,32.62,32.64,9340.0,29.9131,29.9406,29.9131,29.9315,9340.0
2019-02-26 11:10:00,32.65,32.67,32.64,32.67,9972.0,29.9406,29.959,29.9315,29.959,9972.0
2019-02-26 11:15:00,32.68,32.69,32.67,32.68,7090.0,29.9681,29.9773,29.959,29.9681,7090.0
2019-02-26 11:20:00,32.69,32.69,32.67,32.67,18939.0,29.9773,29.9773,29.959,29.959,18939.0
2019-02-26 11:25:00,32.68,32.68,32.66,32.68,11931.0,29.9681,29.9681,29.9498,29.9681,11931.0
2019-02-26 11:30:00,32.68,32.72,32.67,32.69,52197.0,29.9681,30.0048,29.959,29.9773,52197.0
2019-02-26 11:35:00,32.69,32.69,32.67,32.67,10999.0,29.9773,29.9773,29.959,29.959,10999.0
2019-02-26 11:40:00,32.67,32.68,32.66,32.68,22476.0,29.959,29.9681,29.9498,29.9681,22476.0
2019-02-26 11:45:00,32.67,32.68,32.66,32.67,49224.0,29.959,29.9681,29.9498,29.959,49224.0
2019-02-26 11:50:00,32.68,32.7,32.67,32.69,37657.0,29.9681,29.9865,29.959,29.9773,37657.0
2019-02-26 11:55:00,32.69,32.71,32.69,32.71,204038.0,29.9773,29.9956,29.9773,29.9956,204038.0
2019-02-26 12:00:00,32.7,32.71,32.69,32.69,20709.0,29.9865,29.9956,29.9773,29.9773,20709.0
2019-02-26 12:05:00,32.69,32.69,32.67,32.67,20897.0,29.9773,29.9773,29.959,29.959,20897.0
2019-02-26 12:10:00,32.67,32.68,32.66,32.68,19171.0,29.959,29.9681,29.9498,29.9681,19171.0
2019-02-26 12:15:00,32.68,32.68,32.67,32.68,2885.0,29.9681,29.9681,29.959,29.9681,2885.0
2019-02-26 12:20:00,32.68,32.69,32.67,32.69,7584.0,29.9681,29.9773,29.959,29.9773,7584.0
2019-02-26 12:25:00,32.69,32.7,32.67,32.68,5604.0,29.9773,29.9865,29.959,29.9681,5604.0
2019-02-26 12:30:00,32.68,32.68,32.66,32.67,18390.0,29.9681,29.9681,29.9498,29.959,18390.0
2019-02-26 12:35:00,32.66,32.68,32.66,32.66,5063.0,29.9498,29.9681,29.9498,29.9498,5063.0
2019-02-26 12:40:00,32.66,32.67,32.66,32.66,400.0,29.9498,29.959,29.9498,29.9498,400.0
2019-02-26 12:45:00,32.66,32.67,32.65,32.65,10550.0,29.9498,29.959,29.9406,29.9406,10550.0
2019-02-26 12:50:00,32.66,32.66,32.65,32.65,1260.0,29.9498,29.9498,29.9406,29.9406,1260.0
2019-02-26 12:55:00,32.65,32.65,32.64,32.65,14798.0,29.9406,29.9406,29.9315,29.9406,14798.0
2019-02-26 13:00:00,32.65,32.68,32.65,32.67,10900.0,29.9406,29.9681,29.9406,29.959,10900.0
2019-02-26 13:05:00,32.67,32.67,32.65,32.66,9399.0,29.959,29.959,29.9406,29.9498,9399.0
2019-02-26 13:10:00,32.66,32.67,32.66,32.66,300.0,29.9498,29.959,29.9498,29.9498,300.0
2019-02-26 13:15:00,32.66,32.69,32.66,32.69,10266.0,29.9498,29.9773,29.9498,29.9773,10266.0
2019-02-26 13:20:00,32.69,32.7,32.68,32.69,21529.0,29.9773,29.9865,29.9681,29.9773,21529.0
2019-02-26 13:25:00,32.7,32.7,32.69,32.7,5435.0,29.9865,29.9865,29.9773,29.9865,5435.0
2019-02-26 13:30:00,32.7,32.7,32.69,32.7,28549.0,29.9865,29.9865,29.9773,29.9865,28549.0
2019-02-26 13:35:00,32.7,32.71,32.69,32.7,17674.0,29.9865,29.9956,29.9773,29.9865,17674.0
2019-02-26 13:40:00,32.7,32.71,32.7,32.7,3810.0,29.9865,29.9956,29.9865,29.9865,3810.0
2019-02-26 13:45:00,32.71,32.74,32.7,32.74,71105.0,29.9956,30.0232,29.9865,30.0232,71105.0
2019-02-26 13:50:00,32.73,32.74,32.73,32.73,18860.0,30.014,30.0232,30.014,30.014,18860.0
2019-02-26 13:55:00,32.73,32.75,32.73,32.74,45259.0,30.014,30.0323,30.014,30.0232,45259.0
2019-02-26 14:00:00,32.74,32.75,32.74,32.75,32561.0,30.0232,30.0323,30.0232,30.0323,32561.0
2019-02-26 14:05:00,32.75,32.75,32.74,32.74,10369.0,30.0323,30.0323,30.0232,30.0232,10369.0
2019-02-26 14:10:00,32.74,32.74,32.73,32.73,12093.0,30.0232,30.0232,30.014,30.014,12093.0
2019-02-26 14:15:00,32.73,32.75,32.73,32.75,20180.0,30.014,30.0323,30.014,30.0323,20180.0
2019-02-26 14:20:00,32.75,32.75,32.74,32.75,14165.0,30.0323,30.0323,30.0232,30.0323,14165.0
2019-02-26 14:25:00,32.75,32.75,32.72,32.74,57120.0,30.0323,30.0323,30.0048,30.0232,57120.0
2019-02-26 14:30:00,32.73,32.76,32.73,32.75,13057.0,30.014,30.0415,30.014,30.0323,13057.0
2019-02-26 14:35:00,32.76,32.77,32.75,32.76,36441.0,30.0415,30.0507,30.0323,30.0415,36441.0
2019-02-26 14:40:00,32.76,32.78,32.76,32.77,18789.0,30.0415,30.0598,30.0415,30.0507,18789.0
2019-02-26 14:45:00,32.77,32.77,32.75,32.75,14073.0,30.0507,30.0507,30.0323,30.0323,14073.0
2019-02-26 14:50:00,32.75,32.77,32.75,32.76,7791.0,30.0323,30.0507,30.0323,30.0415,7791.0
2019-02-26 14:55:00,32.77,32.77,32.76,32.77,12530.0,30.0507,30.0507,30.0415,30.0507,12530.0
2019-02-26 15:00:00,32.77,32.77,32.75,32.77,16286.0,30.0507,30.0507,30.0323,30.0507,16286.0
2019-02-26 15:05:00,32.76,32.77,32.74,32.74,18270.0,30.0415,30.0507,30.0232,30.0232,18270.0
2019-02-26 15:10:00,32.74,32.75,32.74,32.75,6243.0,30.0232,30.0323,30.0232,30.0323,6243.0
2019-02-26 15:15:00,32.75,32.76,32.74,32.75,6439.0,30.0323,30.0415,30.0232,30.0323,6439.0
2019-02-26 15:20:00,32.75,32.75,32.74,32.74,15407.0,30.0323,30.0323,30.0232,30.0232,15407.0
2019-02-26 15:25:00,32.74,32.74,32.73,32.73,7805.0,30.0232,30.0232,30.014,30.014,7805.0
2019-02-26 15:30:00,32.73,32.73,32.72,32.73,32033.0,30.014,30.014,30.0048,30.014,32033.0
2019-02-26 15:35:00,32.72,32.73,32.71,32.72,26377.0,30.0048,30.014,29.9956,30.0048,26377.0
2019-02-26 15:40:00,32.72,32.74,32.71,32.72,139571.0,30.0048,30.0232,29.9956,30.0048,139571.0
2019-02-26 15:45:00,32.72,32.72,32.69,32.7,38808.0,30.0048,30.0048,29.9773,29.9865,38808.0
2019-02-26 15:50:00,32.7,32.71,32.69,32.69,81743.0,29.9865,29.9956,29.9773,29.9773,81743.0
2019-02-26 15:55:00,32.7,32.71,32.65,32.65,403428.0,29.9865,29.9956,29.9406,29.9406,403428.0
2019-02-27 09:30:00,32.44,32.5,32.39,32.46,113359.0,29.7481,29.8031,29.7022,29.7664,113359.0
2019-02-27 09:35:00,32.47,32.48,32.44,32.45,240731.0,29.7756,29.7847,29.7481,29.7572,240731.0
2019-02-27 09:40:00,32.45,32.47,32.44,32.45,97004.0,29.7572,29.7756,29.7481,29.7572,97004.0
2019-02-27 09:45:00,32.45,32.45,32.42,32.42,99486.0,29.7572,29.7572,29.7297,29.7297,99486.0
2019-02-27 09:50:00,32.41,32.42,32.38,32.38,96823.0,29.7205,29.7297,29.693,29.693,96823.0
2019-02-27 09:55:00,32.38,32.39,32.36,32.38,114966.0,29.693,29.7022,29.6747,29.693,114966.0
2019-02-27 10:00:00,32.38,32.4,32.36,32.38,51948.0,29.693,29.7114,29.6747,29.693,51948.0
2019-02-27 10:05:00,32.38,32.4,32.37,32.38,88896.0,29.693,29.7114,29.6839,29.693,88896.0
2019-02-27 10:10:00,32.38,32.39,32.31,32.34,152040.0,29.693,29.7022,29.6288,29.6564,152040.0
2019-02-27 10:15:00,32.33,32.35,32.32,32.35,56669.0,29.6472,29.6655,29.638,29.6655,56669.0
2019-02-27 10:20:00,32.34,32.35,32.32,32.33,81636.0,29.6564,29.6655,29.638,29.6472,81636.0
2019-02-27 10:25:00,32.32,32.33,32.29,32.32,68596.0,29.638,29.6472,29.6105,29.638,68596.0
2019-02-27 10:30:00,32.32,32.32,32.3,32.3,71886.0,29.638,29.638,29.6197,29.6197,71886.0
2019-02-27 10:35:00,32.3,32.35,32.3,32.35,37290.0,29.6197,29.6655,29.6197,29.6655,37290.0
2019-02-27 10:40:00,32.35,32.38,32.35,32.38,110513.0,29.6655,29.693,29.6655,29.693,110513.0
2019-02-27 10:45:00,32.38,32.38,32.34,32.35,50405.0,29.693,29.693,29.6564,29.6655,50405.0
2019-02-27 10:50:00,32.35,32.36,32.34,32.35,76391.0,29.6655,29.6747,29.6564,29.6655,76391.0
2019-02-27 10:55:00,32.35,32.36,32.32,32.33,256592.0,29.6655,29.6747,29.638,29.6472,256592.0
2019-02-27 11:00:00,32.33,32.35,32.31,32.34,135039.0,29.6472,29.6655,29.6288,29.6564,135039.0
2019-02-27 11:05:00,32.35,32.37,32.34,32.37,39744.0,29.6655,29.6839,29.6564,29.6839,39744.0
2019-02-27 11:10:00,32.37,32.38,32.34,32.36,78401.0,29.6839,29.693,29.6564,29.6747,78401.0
2019-02-27 11:15:00,32.36,32.36,32.33,32.34,23000.0,29.6747,29.6747,29.6472,29.6564,23000.0
2019-02-27 11:20:00,32.34,32.37,32.34,32.35,35271.0,29.6564,29.6839,29.6564,29.6655,35271.0
2019-02-27 11:25:00,32.35,32.36,32.33,32.35,44083.0,29.6655,29.6747,29.6472,29.6655,44083.0
2019-02-27 11:30:00,32.34,32.34,32.31,32.34,65043.0,29.6564,29.6564,29.6288,29.6564,65043.0
2019-02-27 11:35:00,32.34,32.37,32.33,32.37,58619.0,29.6564,29.6839,29.6472,29.6839,58619.0
2019-02-27 11:40:00,32.37,32.38,32.34,32.35,55406.0,29.6839,29.693,29.6564,29.6655,55406.0
2019-02-27 11:45:00,32.34,32.37,32.34,32.37,34164.0,29.6564,29.6839,29.6564,29.6839,34164.0
2019-02-27 11:50:00,32.37,32.4,32.35,32.4,218895.0,29.6839,29.7114,29.6655,29.7114,218895.0
2019-02-27 11:55:00,32.39,32.4,32.36,32.36,201120.0,29.7022,29.7114,29.6747,29.6747,201120.0
2019-02-27 12:00:00,32.36,32.37,32.36,32.36,6913.0,29.6747,29.6839,29.6747,29.6747,6913.0
2019-02-27 12:05:00,32.36,32.37,32.35,32.37,46688.0,29.6747,29.6839,29.6655,29.6839,46688.0
2019-02-27 12:10:00,32.37,32.38,32.35,32.37,53167.0,29.6839,29.693,29.6655,29.6839,53167.0
2019-02-27 12:15:00,32.37,32.37,32.34,32.34,28513.0,29.6839,29.6839,29.6564,29.6564,28513.0
2019-02-27 12:20:00,32.34,32.35,32.34,32.35,16203.0,29.6564,29.6655,29.6564,29.6655,16203.0
2019-02-27 12:25:00,32.36,32.36,32.35,32.36,10983.0,29.6747,29.6747,29.6655,29.6747,10983.0
2019-02-27 12:30:00,32.36,32.38,32.35,32.36,37540.0,29.6747,29.693,29.6655,29.6747,37540.0
2019-02-27 12:35:00,32.36,32.37,32.36,32.36,24021.0,29.6747,29.6839,29.6747,29.6747,24021.0
2019-02-27 12:40:00,32.37,32.38,32.36,32.36,40770.0,29.6839,29.693,29.6747,29.6747,40770.0
2019-02-27 12:45:00,32.37,32.38,32.36,32.38,22424.0,29.6839,29.693,29.6747,29.693,22424.0
2019-02-27 12:50:00,32.38,32.38,32.37,32.37,19015.0,29.693,29.693,29.6839,29.6839,19015.0
2019-02-27 12:55:00,32.38,32.39,32.37,32.38,40555.0,29.693,29.7022,29.6839,29.693,40555.0
2019-02-27 13:00:00,32.38,32.4,32.38,32.39,8900.0,29.693,29.7114,29.693,29.7022,8900.0
2019-02-27 13:05:00,32.39,32.4,32.39,32.4,9100.0,29.7022,29.7114,29.7022,29.7114,9100.0
2019-02-27 13:10:00,32.4,32.4,32.39,32.4,3855.0,29.7114,29.7114,29.7022,29.7114,3855.0
2019-02-27 13:15:00,32.4,32.41,32.4,32.41,11452.0,29.7114,29.7205,29.7114,29.7205,11452.0
2019-02-27 13:20:00,32.41,32.42,32.4,32.42,21972.0,29.7205,29.7297,29.7114,29.7297,21972.0
2019-02-27 13:25:00,32.41,32.42,32.41,32.41,12282.0,29.7205,29.7297,29.7205,29.7205,12282.0
2019-02-27 13:30:00,32.41,32.42,32.37,32.38,76157.0,29.7205,29.7297,29.6839,29.693,76157.0
2019-02-27 13:35:00,32.38,32.38,32.37,32.38,7674.0,29.693,29.693,29.6839,29.693,7674.0
2019-02-27 13:40:00,32.38,32.38,32.37,32.37,12600.0,29.693,29.693,29.6839,29.6839,12600.0
2019-02-27 13:45:00,32.37,32.38,32.37,32.38,7518.0,29.6839,29.693,29.6839,29.693,7518.0
2019-02-27 13:50:00,32.38,32.39,32.37,32.38,23628.0,29.693,29.7022,29.6839,29.693,23628.0
2019-02-27 13:55:00,32.38,32.4,32.38,32.4,29710.0,29.693,29.7114,29.693,29.7114,29710.0
2019-02-27 14:00:00,32.4,32.4,32.39,32.4,11013.0,29.7114,29.7114,29.7022,29.7114,11013.0
2019-02-27 14:05:00,32.4,32.4,32.38,32.38,31645.0,29.7114,29.7114,29.693,29.693,31645.0
2019-02-27 14:10:00,32.38,32.39,32.38,32.38,8626.0,29.693,29.7022,29.693,29.693,8626.0
2019-02-27 14:15:00,32.38,32.4,32.38,32.4,22235.0,29.693,29.7114,29.693,29.7114,22235.0
2019-02-27 14:20:00,32.4,32.4,32.39,32.4,4868.0,29.7114,29.7114,29.7022,29.7114,4868.0
2019-02-27 14:25:00,32.4,32.41,32.39,32.41,14800.0,29.7114,29.7205,29.7022,29.7205,14800.0
2019-02-27 14:30:00,32.41,32.41,32.39,32.4,101561.0,29.7205,29.7205,29.7022,29.7114,101561.0
2019-02-27 14:35:00,32.4,32.41,32.39,32.41,23146.0,29.7114,29.7205,29.7022,29.7205,23146.0
2019-02-27 14:40:00,32.41,32.44,32.4,32.43,27802.0,29.7205,29.7481,29.7114,29.7389,27802.0
2019-02-27 14:45:00,32.43,32.43,32.42,32.43,14607.0,29.7389,29.7389,29.7297,29.7389,14607.0
2019-02-27 14:50:00,32.43,32.44,32.43,32.43,39600.0,29.7389,29.7481,29.7389,29.7389,39600.0
2019-02-27 14:55:00,32.43,32.44,32.43,32.43,24976.0,29.7389,29.7481,29.7389,29.7389,24976.0
2019-02-27 15:00:00,32.43,32.44,32.43,32.44,8917.0,29.7389,29.7481,29.7389,29.7481,8917.0
2019-02-27 15:05:00,32.43,32.45,32.43,32.45,33357.0,29.7389,29.7572,29.7389,29.7572,33357.0
2019-02-27 15:10:00,32.45,32.46,32.43,32.43,44630.0,29.7572,29.7664,29.7389,29.7389,44630.0
2019-02-27 15:15:00,32.44,32.44,32.42,32.42,32717.0,29.7481,29.7481,29.7297,29.7297,32717.0
2019-02-27 15:20:00,32.42,32.43,32.41,32.41,19300.0,29.7297,29.7389,29.7205,29.7205,19300.0
2019-02-27 15:25:00,32.41,32.42,32.41,32.41,10440.0,29.7205,29.7297,29.7205,29.7205,10440.0
2019-02-27 15:30:00,32.41,32.42,32.41,32.42,22671.0,29.7205,29.7297,29.7205,29.7297,22671.0
2019-02-27 15:35:00,32.41,32.42,32.41,32.42,16891.0,29.7205,29.7297,29.7205,29.7297,16891.0
2019-02-27 15:40:00,32.42,32.42,32.41,32.42,47410.0,29.7297,29.7297,29.7205,29.7297,47410.0
2019-02-27 15:45:00,32.43,32.46,32.42,32.45,136733.0,29.7389,29.7664,29.7297,29.7572,136733.0
2019-02-27 15:50:00,32.45,32.45,32.44,32.45,45261.0,29.7572,29.7572,29.7481,29.7572,45261.0
2019-02-27 15:55:00,32.44,32.45,32.41,32.41,247865.0,29.7481,29.7572,29.7205,29.7205,247865.0
2019-02-28 09:30:00,32.61,32.64,32.57,32.58,130570.0,29.9039,29.9315,29.8673,29.8764,130570.0
2019-02-28 09:35:00,32.59,32.63,32.58,32.63,171532.0,29.8856,29.9223,29.8764,29.9223,171532.0
2019-02-28 09:40:00,32.63,32.64,32.62,32.63,137558.0,29.9223,29.9315,29.9131,29.9223,137558.0
2019-02-28 09:45:00,32.62,32.64,32.62,32.62,73156.0,29.9131,29.9315,29.9131,29.9131,73156.0
2019-02-28 09:50:00,32.62,32.64,32.62,32.63,52597.0,29.9131,29.9315,29.9131,29.9223,52597.0
2019-02-28 09:55:00,32.63,32.63,32.6,32.62,28718.0,29.9223,29.9223,29.8948,29.9131,28718.0
2019-02-28 10:00:00,32.62,32.62,32.6,32.6,50915.0,29.9131,29.9131,29.8948,29.8948,50915.0
2019-02-28 10:05:00,32.61,32.61,32.59,32.59,27295.0,29.9039,29.9039,29.8856,29.8856,27295.0
2019-02-28 10:10:00,32.59,32.61,32.58,32.59,113322.0,29.8856,29.9039,29.8764,29.8856,113322.0
2019-02-28 10:15:00,32.59,32.6,32.56,32.57,90067.0,29.8856,29.8948,29.8581,29.8673,90067.0
2019-02-28 10:20:00,32.58,32.58,32.54,32.54,54592.0,29.8764,29.8764,29.8398,29.8398,54592.0
2019-02-28 10:25:00,32.54,32.58,32.54,32.58,139763.0,29.8398,29.8764,29.8398,29.8764,139763.0
2019-02-28 10:30:00,32.59,32.62,32.59,32.61,87617.0,29.8856,29.9131,29.8856,29.9039,87617.0
2019-02-28 10:35:00,32.62,32.65,32.61,32.64,46801.0,29.9131,29.9406,29.9039,29.9315,46801.0
2019-02-28 10:40:00,32.64,32.73,32.64,32.73,333714.0,29.9315,30.014,29.9315,30.014,333714.0
2019-02-28 10:45:00,32.73,32.74,32.7,32.7,210301.0,30.014,30.0232,29.9865,29.9865,210301.0
2019-02-28 10:50:00,32.71,32.71,32.67,32.69,45887.0,29.9956,29.9956,29.959,29.9773,45887.0
2019-02-28 10:55:00,32.69,32.71,32.68,32.71,83570.0,29.9773,29.9956,29.9681,29.9956,83570.0
2019-02-28 11:00:00,32.7,32.72,32.69,32.69,66661.0,29.9865,30.0048,29.9773,29.9773,66661.0
2019-02-28 11:05:00,32.7,32.7,32.66,32.66,96475.0,29.9865,29.9865,29.9498,29.9498,96475.0
2019-02-28 11:10:00,32.66,32.68,32.66,32.68,101467.0,29.9498,29.9681,29.9498,29.9681,101467.0
2019-02-28 11:15:00,32.68,32.69,32.67,32.69,43085.0,29.9681,29.9773,29.959,29.9773,43085.0
2019-02-28 11:20:00,32.69,32.7,32.69,32.7,24104.0,29.9773,29.9865,29.9773,29.9865,24104.0
2019-02-28 11:25:00,32.7,32.7,32.68,32.69,63737.0,29.9865,29.9865,29.9681,29.9773,63737.0
2019-02-28 11:30:00,32.69,32.69,32.65,32.66,76425.0,29.9773,29.9773,29.9406,29.9498,76425.0
2019-02-28 11:35:00,32.65,32.69,32.65,32.69,30850.0,29.9406,29.9773,29.9406,29.9773,30850.0
2019-02-28 11:40:00,32.68,32.69,32.67,32.68,52764.0,29.9681,29.9773,29.959,29.9681,52764.0
2019-02-28 11:45:00,32.68,32.7,32.67,32.69,88591.0,29.9681,29.9865,29.959,29.9773,88591.0
2019-02-28 11:50:00,32.68,32.7,32.67,32.69,40127.0,29.9681,29.9865,29.959,29.9773,40127.0
2019-02-28 11:55:00,32.7,32.7,32.66,32.66,90259.0,29.9865,29.9865,29.9498,29.9498,90259.0
2019-02-28 12:00:00,32.67,32.69,32.66,32.69,28572.0,29.959,29.9773,29.9498,29.9773,28572.0
2019-02-28 12:05:00,32.68,32.69,32.68,32.69,5151.0,29.9681,29.9773,29.9681,29.9773,5151.0
2019-02-28 12:10:00,32.69,32.7,32.68,32.7,39859.0,29.9773,29.9865,29.9681,29.9865,39859.0
2019-02-28 12:15:00,32.7,32.71,32.69,32.7,54840.0,29.9865,29.9956,29.9773,29.9865,54840.0
2019-02-28 12:20:00,32.7,32.73,32.7,32.73,40911.0,29.9865,30.014,29.9865,30.014,40911.0
2019-02-28 12:25:00,32.72,32.73,32.72,32.72,12859.0,30.0048,30.014,30.0048,30.0048,12859.0
2019-02-28 12:30:00,32.73,32.73,32.71,32.72,39144.0,30.014,30.014,29.9956,30.0048,39144.0
2019-02-28 12:35:00,32.72,32.73,32.71,32.73,25500.0,30.0048,30.014,29.9956,30.014,25500.0
2019-02-28 12:40:00,32.73,32.74,32.73,32.74,41281.0,30.014,30.0232,30.014,30.0232,41281.0
2019-02-28 12:45:00,32.73,32.74,32.7,32.7,74300.0,30.014,30.0232,29.9865,29.9865,74300.0
2019-02-28 12:50:00,32.7,32.71,32.7,32.7,11855.0,29.9865,29.9956,29.9865,29.9865,11855.0
2019-02-28 12:55:00,32.7,32.71,32.69,32.71,50660.0,29.9865,29.9956,29.9773,29.9956,50660.0
2019-02-28 13:00:00,32.71,32.72,32.7,32.71,23490.0,29.9956,30.0048,29.9865,29.9956,23490.0
2019-02-28 13:05:00,32.7,32.73,32.7,32.72,27108.0,29.9865,30.014,29.9865,30.0048,27108.0
2019-02-28 13:10:00,32.71,32.72,32.71,32.72,14049.0,29.9956,30.0048,29.9956,30.0048,14049.0
2019-02-28 13:15:00,32.71,32.72,32.71,32.71,10371.0,29.9956,30.0048,29.9956,29.9956,10371.0
2019-02-28 13:20:00,32.71,32.74,32.71,32.73,47688.0,29.9956,30.0232,29.9956,30.014,47688.0
2019-02-28 13:25:00,32.73,32.74,32.72,32.72,28011.0,30.014,30.0232,30.0048,30.0048,28011.0
2019-02-28 13:30:00,32.73,32.73,32.72,32.72,17050.0,30.014,30.014,30.0048,30.0048,17050.0
2019-02-28 13:35:00,32.72,32.73,32.72,32.72,25190.0,30.0048,30.014,30.0048,30.0048,25190.0
2019-02-28 13:40:00,32.72,32.73,32.72,32.72,17986.0,30.0048,30.014,30.0048,30.0048,17986.0
2019-02-28 13:45:00,32.73,32.73,32.72,32.72,24400.0,30.014,30.014,30.0048,30.0048,24400.0
2019-02-28 13:50:00,32.72,32.74,32.72,32.73,55466.0,30.0048,30.0232,30.0048,30.014,55466.0
2019-02-28 13:55:00,32.73,32.74,32.73,32.74,6292.0,30.014,30.0232,30.014,30.0232,6292.0
2019-02-28 14:00:00,32.74,32.75,32.73,32.74,48876.0,30.0232,30.0323,30.014,30.0232,48876.0
2019-02-28 14:05:00,32.75,32.75,32.74,32.75,27941.0,30.0323,30.0323,30.0232,30.0323,27941.0
2019-02-28 14:10:00,32.75,32.75,32.73,32.73,56790.0,30.0323,30.0323,30.014,30.014,56790.0
2019-02-28 14:15:00,32.73,32.74,32.72,32.73,14539.0,30.014,30.0232,30.0048,30.014,14539.0
2019-02-28 14:20:00,32.72,32.73,32.7,32.7,49672.0,30.0048,30.014,29.9865,29.9865,49672.0
2019-02-28 14:25:00,32.7,32.71,32.7,32.71,20711.0,29.9865,29.9956,29.9865,29.9956,20711.0
2019-02-28 14:30:00,32.7,32.71,32.68,32.68,39092.0,29.9865,29.9956,29.9681,29.9681,39092.0
2019-02-28 14:35:00,32.68,32.69,32.68,32.68,6645.0,29.9681,29.9773,29.9681,29.9681,6645.0
2019-02-28 14:40:00,32.68,32.69,32.67,32.67,35752.0,29.9681,29.9773,29.959,29.959,35752.0
2019-02-28 14:45:00,32.68,32.68,32.67,32.67,22573.0,29.9681,29.9681,29.959,29.959,22573.0
2019-02-28 14:50:00,32.67,32.68,32.67,32.68,21854.0,29.959,29.9681,29.959,29.9681,21854.0
2019-02-28 14:55:00,32.67,32.68,32.67,32.67,22947.0,29.959,29.9681,29.959,29.959,22947.0
2019-02-28 15:00:00,32.68,32.7,32.67,32.7,60493.0,29.9681,29.9865,29.959,29.9865,60493.0
2019-02-28 15:05:00,32.7,32.7,32.69,32.69,28048.0,29.9865,29.9865,29.9773,29.9773,28048.0
2019-02-28 15:10:00,32.69,32.7,32.67,32.67,105993.0,29.9773,29.9865,29.959,29.959,105993.0
2019-02-28 15:15:00,32.67,32.68,32.67,32.67,12842.0,29.959,29.9681,29.959,29.959,12842.0
2019-02-28 15:20:00,32.68,32.68,32.67,32.67,31980.0,29.9681,29.9681,29.959,29.959,31980.0
2019-02-28 15:25:00,32.68,32.68,32.67,32.67,39198.0,29.9681,29.9681,29.959,29.959,39198.0
2019-02-28 15:30:00,32.67,32.68,32.67,32.68,46833.0,29.959,29.9681,29.959,29.9681,46833.0
2019-02-28 15:35:00,32.68,32.7,32.67,32.68,96271.0,29.9681,29.9865,29.959,29.9681,96271.0
2019-02-28 15:40:00,32.69,32.69,32.67,32.67,139204.0,29.9773,29.9773,29.959,29.959,139204.0
2019-02-28 15:45:00,32.67,32.67,32.63,32.65,160237.0,29.959,29.959,29.9223,29.9406,160237.0
2019-02-28 15:50:00,32.65,32.66,32.64,32.66,106808.0,29.9406,29.9498,29.9315,29.9498,106808.0
2019-02-28 15:55:00,32.66,32.7,32.65,32.69,574970.0,29.9498,29.9865,29.9406,29.9773,574970.0
2019-03-01 09:30:00,32.8,32.86,32.79,32.8,173455.0,30.0782,30.1332,30.069,30.0782,173455.0
2019-03-01 09:35:00,32.8,32.82,32.79,32.82,134287.0,30.0782,30.0965,30.069,30.0965,134287.0
2019-03-01 09:40:00,32.82,32.82,32.77,32.8,115807.0,30.0965,30.0965,30.0507,30.0782,115807.0
2019-03-01 09:45:00,32.8,32.81,32.76,32.76,120539.0,30.0782,30.0874,30.0415,30.0415,120539.0
2019-03-01 09:50:00,32.76,32.77,32.74,32.75,66557.0,30.0415,30.0507,30.0232,30.0323,66557.0
2019-03-01 09:55:00,32.75,32.75,32.73,32.75,52789.0,30.0323,30.0323,30.014,30.0323,52789.0
2019-03-01 10:00:00,32.75,32.78,32.7,32.77,127736.0,30.0323,30.0598,29.9865,30.0507,127736.0
2019-03-01 10:05:00,32.77,32.78,32.74,32.75,50619.0,30.0507,30.0598,30.0232,30.0323,50619.0
2019-03-01 10:10:00,32.76,32.76,32.73,32.73,41404.0,30.0415,30.0415,30.014,30.014,41404.0
2019-03-01 10:15:00,32.74,32.75,32.71,32.75,65497.0,30.0232,30.0323,29.9956,30.0323,65497.0
2019-03-01 10:20:00,32.74,32.75,32.71,32.72,118690.0,30.0232,30.0323,29.9956,30.0048,118690.0
2019-03-01 10:25:00,32.73,32.73,32.71,32.73,31858.0,30.014,30.014,29.9956,30.014,31858.0
2019-03-01 10:30:00,32.72,32.73,32.68,32.7,119461.0,30.0048,30.014,29.9681,29.9865,119461.0
2019-03-01 10:35:00,32.69,32.7,32.68,32.69,51495.0,29.9773,29.9865,29.9681,29.9773,51495.0
2019-03-01 10:40:00,32.68,32.71,32.68,32.7,72787.0,29.9681,29.9956,29.9681,29.9865,72787.0
2019-03-01 10:45:00,32.71,32.71,32.69,32.71,63154.0,29.9956,29.9956,29.9773,29.9956,63154.0
2019-03-01 10:50:00,32.7,32.71,32.68,32.7,52351.0,29.9865,29.9956,29.9681,29.9865,52351.0
2019-03-01 10:55:00,32.71,32.71,32.69,32.7,6140.0,29.9956,29.9956,29.9773,29.9865,6140.0
2019-03-01 11:00:00,32.7,32.71,32.67,32.68,102395.0,29.9865,29.9956,29.959,29.9681,102395.0
2019-03-01 11:05:00,32.68,32.69,32.65,32.66,64619.0,29.9681,29.9773,29.9406,29.9498,64619.0
2019-03-01 11:10:00,32.66,32.66,32.63,32.64,113368.0,29.9498,29.9498,29.9223,29.9315,113368.0
2019-03-01 11:15:00,32.64,32.66,32.63,32.65,130489.0,29.9315,29.9498,29.9223,29.9406,130489.0
2019-03-01 11:20:00,32.65,32.65,32.61,32.63,92702.0,29.9406,29.9406,29.9039,29.9223,92702.0
2019-03-01 11:25:00,32.63,32.63,32.62,32.63,61302.0,29.9223,29.9223,29.9131,29.9223,61302.0
2019-03-01 11:30:00,32.63,32.63,32.61,32.62,139711.0,29.9223,29.9223,29.9039,29.9131,139711.0
2019-03-01 11:35:00,32.62,32.66,32.61,32.66,30499.0,29.9131,29.9498,29.9039,29.9498,30499.0
2019-03-01 11:40:00,32.65,32.66,32.64,32.65,38529.0,29.9406,29.9498,29.9315,29.9406,38529.0
2019-03-01 11:45:00,32.65,32.66,32.63,32.63,33371.0,29.9406,29.9498,29.9223,29.9223,33371.0
2019-03-01 11:50:00,32.63,32.64,32.6,32.62,38989.0,29.9223,29.9315,29.8948,29.9131,38989.0
2019-03-01 11:55:00,32.61,32.63,32.61,32.63,20342.0,29.9039,29.9223,29.9039,29.9223,20342.0
2019-03-01 12:00:00,32.63,32.64,32.62,32.64,38366.0,29.9223,29.9315,29.9131,29.9315,38366.0
2019-03-01 12:05:00,32.64,32.65,32.63,32.64,7239.0,29.9315,29.9406,29.9223,29.9315,7239.0
2019-03-01 12:10:00,32.64,32.64,32.62,32.63,31111.0,29.9315,29.9315,29.9131,29.9223,31111.0
2019-03-01 12:15:00,32.64,32.64,32.63,32.64,9055.0,29.9315,29.9315,29.9223,29.9315,9055.0
2019-03-01 12:20:00,32.64,32.65,32.63,32.65,27750.0,29.9315,29.9406,29.9223,29.9406,27750.0
2019-03-01 12:25:00,32.65,32.65,32.64,32.65,29500.0,29.9406,29.9406,29.9315,29.9406,29500.0
2019-03-01 12:30:00,32.65,32.65,32.63,32.64,37224.0,29.9406,29.9406,29.9223,29.9315,37224.0
2019-03-01 12:35:00,32.63,32.64,32.63,32.63,12693.0,29.9223,29.9315,29.9223,29.9223,12693.0
2019-03-01 12:40:00,32.63,32.64,32.63,32.64,8260.0,29.9223,29.9315,29.9223,29.9315,8260.0
2019-03-01 12:45:00,32.63,32.64,32.63,32.63,13300.0,29.9223,29.9315,29.9223,29.9223,13300.0
2019-03-01 12:50:00,32.63,32.64,32.63,32.64,26465.0,29.9223,29.9315,29.9223,29.9315,26465.0
2019-03-01 12:55:00,32.64,32.64,32.63,32.63,7600.0,29.9315,29.9315,29.9223,29.9223,7600.0
2019-03-01 13:00:00,32.63,32.64,32.63,32.63,14937.0,29.9223,29.9315,29.9223,29.9223,14937.0
2019-03-01 13:05:00,32.64,32.66,32.64,32.66,30917.0,29.9315,29.9498,29.9315,29.9498,30917.0
2019-03-01 13:10:00,32.65,32.69,32.65,32.69,25870.0,29.9406,29.9773,29.9406,29.9773,25870.0
2019-03-01 13:15:00,32.69,32.69,32.68,32.69,8146.0,29.9773,29.9773,29.9681,29.9773,8146.0
2019-03-01 13:20:00,32.69,32.69,32.67,32.68,13583.0,29.9773,29.9773,29.959,29.9681,13583.0
2019-03-01 13:25:00,32.68,32.68,32.66,32.66,11897.0,29.9681,29.9681,29.9498,29.9498,11897.0
2019-03-01 13:30:00,32.66,32.68,32.66,32.68,19836.0,29.9498,29.9681,29.9498,29.9681,19836.0
2019-03-01 13:35:00,32.68,32.69,32.67,32.67,20982.0,29.9681,29.9773,29.959,29.959,20982.0
2019-03-01 13:40:00,32.68,32.68,32.66,32.67,28123.0,29.9681,29.9681,29.9498,29.959,28123.0
2019-03-01 13:45:00,32.66,32.68,32.66,32.66,60224.0,29.9498,29.9681,29.9498,29.9498,60224.0
2019-03-01 13:50:00,32.66,32.67,32.66,32.66,16160.0,29.9498,29.959,29.9498,29.9498,16160.0
2019-03-01 13:55:00,32.66,32.66,32.64,32.64,23019.0,29.9498,29.9498,29.9315,29.9315,23019.0
2019-03-01 14:00:00,32.64,32.65,32.64,32.64,13475.0,29.9315,29.9406,29.9315,29.9315,13475.0
2019-03-01 14:05:00,32.64,32.64,32.63,32.63,19985.0,29.9315,29.9315,29.9223,29.9223,19985.0
2019-03-01 14:10:00,32.63,32.65,32.62,32.63,60305.0,29.9223,29.9406,29.9131,29.9223,60305.0
2019-03-01 14:15:00,32.62,32.62,32.6,32.61,66766.0,29.9131,29.9131,29.8948,29.9039,66766.0
2019-03-01 14:20:00,32.61,32.65,32.61,32.65,29141.0,29.9039,29.9406,29.9039,29.9406,29141.0
2019-03-01 14:25:00,32.65,32.66,32.63,32.64,10751.0,29.9406,29.9498,29.9223,29.9315,10751.0
2019-03-01 14:30:00,32.64,32.65,32.63,32.64,19478.0,29.9315,29.9406,29.9223,29.9315,19478.0
2019-03-01 14:35:00,32.64,32.64,32.61,32.61,57594.0,29.9315,29.9315,29.9039,29.9039,57594.0
2019-03-01 14:40:00,32.61,32.64,32.61,32.64,70661.0,29.9039,29.9315,29.9039,29.9315,70661.0
2019-03-01 14:45:00,32.63,32.63,32.6,32.61,17297.0,29.9223,29.9223,29.8948,29.9039,17297.0
2019-03-01 14:50:00,32.6,32.61,32.6,32.61,17044.0,29.8948,29.9039,29.8948,29.9039,17044.0
2019-03-01 14:55:00,32.6,32.61,32.6,32.61,23006.0,29.8948,29.9039,29.8948,29.9039,23006.0
2019-03-01 15:00:00,32.6,32.61,32.59,32.59,44950.0,29.8948,29.9039,29.8856,29.8856,44950.0
2019-03-01 15:05:00,32.59,32.6,32.59,32.59,18142.0,29.8856,29.8948,29.8856,29.8856,18142.0
2019-03-01 15:10:00,32.59,32.6,32.59,32.59,34407.0,29.8856,29.8948,29.8856,29.8856,34407.0
2019-03-01 15:15:00,32.59,32.6,32.58,32.59,56834.0,29.8856,29.8948,29.8764,29.8856,56834.0
2019-03-01 15:20:00,32.59,32.59,32.57,32.58,130969.0,29.8856,29.8856,29.8673,29.8764,130969.0
2019-03-01 15:25:00,32.58,32.59,32.57,32.58,56217.0,29.8764,29.8856,29.8673,29.8764,56217.0
2019-03-01 15:30:00,32.59,32.59,32.57,32.58,58956.0,29.8856,29.8856,29.8673,29.8764,58956.0
2019-03-01 15:35:00,32.58,32.59,32.57,32.59,57941.0,29.8764,29.8856,29.8673,29.8856,57941.0
2019-03-01 15:40:00,32.59,32.59,32.58,32.59,100249.0,29.8856,29.8856,29.8764,29.8856,100249.0
2019-03-01 15:45:00,32.59,32.61,32.57,32.58,118605.0,29.8856,29.9039,29.8673,29.8764,118605.0
2019-03-01 15:50:00,32.58,32.58,32.56,32.57,161899.0,29.8764,29.8764,29.8581,29.8673,161899.0
2019-03-01 15:55:00,32.56,32.61,32.55,32.57,244348.0,29.8581,29.9039,29.8489,29.8673,244348.0
2019-03-04 09:30:00,32.55,32.67,32.54,32.55,100002.0,29.8489,29.959,29.8398,29.8489,100002.0
2019-03-04 09:35:00,32.55,32.58,32.54,32.57,85925.0,29.8489,29.8764,29.8398,29.8673,85925.0
2019-03-04 09:40:00,32.57,32.57,32.55,32.57,68018.0,29.8673,29.8673,29.8489,29.8673,68018.0
2019-03-04 09:45:00,32.56,32.56,32.52,32.52,125027.0,29.8581,29.8581,29.8214,29.8214,125027.0
2019-03-04 09:50:00,32.52,32.54,32.5,32.54,109019.0,29.8214,29.8398,29.8031,29.8398,109019.0
2019-03-04 09:55:00,32.54,32.55,32.52,32.55,63190.0,29.8398,29.8489,29.8214,29.8489,63190.0
2019-03-04 10:00:00,32.54,32.55,32.52,32.53,58411.0,29.8398,29.8489,29.8214,29.8306,58411.0
2019-03-04 10:05:00,32.52,32.54,32.5,32.52,58947.0,29.8214,29.8398,29.8031,29.8214,58947.0
2019-03-04 10:10:00,32.52,32.53,32.51,32.52,36343.0,29.8214,29.8306,29.8122,29.8214,36343.0
2019-03-04 10:15:00,32.52,32.53,32.51,32.52,34368.0,29.8214,29.8306,29.8122,29.8214,34368.0
2019-03-04 10:20:00,32.52,32.53,32.52,32.52,18165.0,29.8214,29.8306,29.8214,29.8214,18165.0
2019-03-04 10:25:00,32.52,32.53,32.51,32.51,22215.0,29.8214,29.8306,29.8122,29.8122,22215.0
2019-03-04 10:30:00,32.52,32.52,32.49,32.51,119740.0,29.8214,29.8214,29.7939,29.8122,119740.0
2019-03-04 10:35:00,32.51,32.51,32.48,32.5,42863.0,29.8122,29.8122,29.7847,29.8031,42863.0
2019-03-04 10:40:00,32.5,32.52,32.48,32.52,55067.0,29.8031,29.8214,29.7847,29.8214,55067.0
2019-03-04 10:45:00,32.51,32.51,32.46,32.48,50114.0,29.8122,29.8122,29.7664,29.7847,50114.0
2019-03-04 10:50:00,32.48,32.48,32.45,32.46,58076.0,29.7847,29.7847,29.7572,29.7664,58076.0
2019-03-04 10:55:00,32.45,32.47,32.44,32.45,35518.0,29.7572,29.7756,29.7481,29.7572,35518.0
2019-03-04 11:00:00,32.44,32.45,32.42,32.44,95070.0,29.7481,29.7572,29.7297,29.7481,95070.0
2019-03-04 11:05:00,32.44,32.45,32.4,32.41,75108.0,29.7481,29.7572,29.7114,29.7205,75108.0
2019-03-04 11:10:00,32.41,32.45,32.4,32.44,46041.0,29.7205,29.7572,29.7114,29.7481,46041.0
2019-03-04 11:15:00,32.43,32.44,32.41,32.44,37190.0,29.7389,29.7481,29.7205,29.7481,37190.0
2019-03-04 11:20:00,32.43,32.43,32.39,32.39,30880.0,29.7389,29.7389,29.7022,29.7022,30880.0
2019-03-04 11:25:00,32.4,32.41,32.39,32.39,48381.0,29.7114,29.7205,29.7022,29.7022,48381.0
2019-03-04 11:30:00,32.39,32.41,32.38,32.39,39885.0,29.7022,29.7205,29.693,29.7022,39885.0
2019-03-04 11:35:00,32.39,32.4,32.38,32.38,37349.0,29.7022,29.7114,29.693,29.693,37349.0
2019-03-04 11:40:00,32.38,32.38,32.34,32.35,88721.0,29.693,29.693,29.6564,29.6655,88721.0
2019-03-04 11:45:00,32.36,32.38,32.34,32.35,49462.0,29.6747,29.693,29.6564,29.6655,49462.0
2019-03-04 11:50:00,32.36,32.37,32.33,32.34,61099.0,29.6747,29.6839,29.6472,29.6564,61099.0
2019-03-04 11:55:00,32.34,32.35,32.31,32.34,70049.0,29.6564,29.6655,29.6288,29.6564,70049.0
2019-03-04 12:00:00,32.33,32.38,32.32,32.37,62786.0,29.6472,29.693,29.638,29.6839,62786.0
2019-03-04 12:05:00,32.36,32.36,32.34,32.36,34693.0,29.6747,29.6747,29.6564,29.6747,34693.0
2019-03-04 12:10:00,32.36,32.36,32.33,32.34,70931.0,29.6747,29.6747,29.6472,29.6564,70931.0
2019-03-04 12:15:00,32.34,32.35,32.31,32.32,49654.0,29.6564,29.6655,29.6288,29.638,49654.0
2019-03-04 12:20:00,32.33,32.36,32.32,32.33,14079.0,29.6472,29.6747,29.638,29.6472,14079.0
2019-03-04 12:25:00,32.34,32.38,32.33,32.38,51187.0,29.6564,29.693,29.6472,29.693,51187.0
2019-03-04 12:30:00,32.37,32.39,32.36,32.38,47530.0,29.6839,29.7022,29.6747,29.693,47530.0
2019-03-04 12:35:00,32.38,32.38,32.35,32.38,29540.0,29.693,29.693,29.6655,29.693,29540.0
2019-03-04 12:40:00,32.37,32.4,32.36,32.38,41366.0,29.6839,29.7114,29.6747,29.693,41366.0
2019-03-04 12:45:00,32.38,32.38,32.34,32.37,50409.0,29.693,29.693,29.6564,29.6839,50409.0
2019-03-04 12:50:00,32.36,32.42,32.36,32.4,21082.0,29.6747,29.7297,29.6747,29.7114,21082.0
2019-03-04 12:55:00,32.39,32.42,32.37,32.41,19542.0,29.7022,29.7297,29.6839,29.7205,19542.0
2019-03-04 13:00:00,32.41,32.41,32.37,32.38,25902.0,29.7205,29.7205,29.6839,29.693,25902.0
2019-03-04 13:05:00,32.37,32.38,32.36,32.37,17289.0,29.6839,29.693,29.6747,29.6839,17289.0
2019-03-04 13:10:00,32.37,32.4,32.36,32.38,24564.0,29.6839,29.7114,29.6747,29.693,24564.0
2019-03-04 13:15:00,32.38,32.41,32.38,32.4,24900.0,29.693,29.7205,29.693,29.7114,24900.0
2019-03-04 13:20:00,32.41,32.43,32.4,32.42,17801.0,29.7205,29.7389,29.7114,29.7297,17801.0
2019-03-04 13:25:00,32.42,32.44,32.41,32.44,27092.0,29.7297,29.7481,29.7205,29.7481,27092.0
2019-03-04 13:30:00,32.43,32.44,32.42,32.43,21836.0,29.7389,29.7481,29.7297,29.7389,21836.0
2019-03-04 13:35:00,32.43,32.44,32.42,32.44,21605.0,29.7389,29.7481,29.7297,29.7481,21605.0
2019-03-04 13:40:00,32.43,32.46,32.42,32.45,28616.0,29.7389,29.7664,29.7297,29.7572,28616.0
2019-03-04 13:45:00,32.45,32.46,32.43,32.45,18660.0,29.7572,29.7664,29.7389,29.7572,18660.0
2019-03-04 13:50:00,32.46,32.49,32.45,32.48,32351.0,29.7664,29.7939,29.7572,29.7847,32351.0
2019-03-04 13:55:00,32.48,32.49,32.45,32.45,37117.0,29.7847,29.7939,29.7572,29.7572,37117.0
2019-03-04 14:00:00,32.46,32.46,32.43,32.43,21658.0,29.7664,29.7664,29.7389,29.7389,21658.0
2019-03-04 14:05:00,32.43,32.44,32.42,32.43,33118.0,29.7389,29.7481,29.7297,29.7389,33118.0
2019-03-04 14:10:00,32.42,32.44,32.42,32.42,33917.0,29.7297,29.7481,29.7297,29.7297,33917.0
2019-03-04 14:15:00,32.42,32.44,32.42,32.44,47160.0,29.7297,29.7481,29.7297,29.7481,47160.0
2019-03-04 14:20:00,32.44,32.46,32.43,32.45,22507.0,29.7481,29.7664,29.7389,29.7572,22507.0
2019-03-04 14:25:00,32.45,32.46,32.43,32.45,34674.0,29.7572,29.7664,29.7389,29.7572,34674.0
2019-03-04 14:30:00,32.44,32.44,32.43,32.44,15040.0,29.7481,29.7481,29.7389,29.7481,15040.0
2019-03-04 14:35:00,32.44,32.45,32.43,32.44,41541.0,29.7481,29.7572,29.7389,29.7481,41541.0
2019-03-04 14:40:00,32.44,32.46,32.44,32.45,31692.0,29.7481,29.7664,29.7481,29.7572,31692.0
2019-03-04 14:45:00,32.45,32.45,32.43,32.43,6645.0,29.7572,29.7572,29.7389,29.7389,6645.0
2019-03-04 14:50:00,32.44,32.47,32.43,32.46,50213.0,29.7481,29.7756,29.7389,29.7664,50213.0
2019-03-04 14:55:00,32.47,32.47,32.44,32.44,21470.0,29.7756,29.7756,29.7481,29.7481,21470.0
2019-03-04 15:00:00,32.45,32.45,32.44,32.45,18735.0,29.7572,29.7572,29.7481,29.7572,18735.0
2019-03-04 15:05:00,32.44,32.45,32.43,32.44,31445.0,29.7481,29.7572,29.7389,29.7481,31445.0
2019-03-04 15:10:00,32.43,32.45,32.43,32.45,20669.0,29.7389,29.7572,29.7389,29.7572,20669.0
2019-03-04 15:15:00,32.44,32.46,32.44,32.45,29704.0,29.7481,29.7664,29.7481,29.7572,29704.0
2019-03-04 15:20:00,32.45,32.46,32.43,32.45,49996.0,29.7572,29.7664,29.7389,29.7572,49996.0
2019-03-04 15:25:00,32.45,32.46,32.45,32.45,19261.0,29.7572,29.7664,29.7572,29.7572,19261.0
2019-03-04 15:30:00,32.44,32.48,32.44,32.47,35429.0,29.7481,29.7847,29.7481,29.7756,35429.0
2019-03-04 15:35:00,32.47,32.48,32.45,32.45,37833.0,29.7756,29.7847,29.7572,29.7572,37833.0
2019-03-04 15:40:00,32.45,32.49,32.44,32.48,101561.0,29.7572,29.7939,29.7481,29.7847,101561.0
2019-03-04 15:45:00,32.48,32.48,32.45,32.45,70608.0,29.7847,29.7847,29.7572,29.7572,70608.0
2019-03-04 15:50:00,32.45,32.48,32.44,32.46,122250.0,29.7572,29.7847,29.7481,29.7664,122250.0
2019-03-04 15:55:00,32.46,32.47,32.43,32.44,404241.0,29.7664,29.7756,29.7389,29.7481,404241.0
2019-03-05 09:30:00,33.17,33.2,33.14,33.17,118590.0,30.4175,30.445,30.39,30.4175,118590.0
2019-03-05 09:35:00,33.17,33.22,33.16,33.21,77819.0,30.4175,30.4633,30.4083,30.4542,77819.0
2019-03-05 09:40:00,33.2,33.23,33.2,33.22,69457.0,30.445,30.4725,30.445,30.4633,69457.0
2019-03-05 09:45:00,33.22,33.22,33.18,33.2,60725.0,30.4633,30.4633,30.4266,30.445,60725.0
2019-03-05 09:50:00,33.2,33.2,33.17,33.18,40078.0,30.445,30.445,30.4175,30.4266,40078.0
2019-03-05 09:55:00,33.18,33.22,33.17,33.21,54898.0,30.4266,30.4633,30.4175,30.4542,54898.0
2019-03-05 10:00:00,33.22,33.23,33.18,33.18,155596.0,30.4633,30.4725,30.4266,30.4266,155596.0
2019-03-05 10:05:00,33.19,33.21,33.17,33.18,49603.0,30.4358,30.4542,30.4175,30.4266,49603.0
2019-03-05 10:10:00,33.17,33.18,33.16,33.17,28352.0,30.4175,30.4266,30.4083,30.4175,28352.0
2019-03-05 10:15:00,33.18,33.18,33.13,33.15,30028.0,30.4266,30.4266,30.3808,30.3991,30028.0
2019-03-05 10:20:00,33.14,33.18,33.13,33.16,45896.0,30.39,30.4266,30.3808,30.4083,45896.0
2019-03-05 10:25:00,33.16,33.17,33.1,33.12,60229.0,30.4083,30.4175,30.3533,30.3716,60229.0
2019-03-05 10:30:00,33.12,33.19,33.12,33.19,515338.0,30.3716,30.4358,30.3716,30.4358,515338.0
2019-03-05 10:35:00,33.19,33.21,33.18,33.2,185035.0,30.4358,30.4542,30.4266,30.445,185035.0
2019-03-05 10:40:00,33.2,33.24,33.19,33.23,148724.0,30.445,30.4817,30.4358,30.4725,148724.0
2019-03-05 10:45:00,33.23,33.25,33.22,33.25,68693.0,30.4725,30.4908,30.4633,30.4908,68693.0
2019-03-05 10:50:00,33.25,33.28,33.25,33.27,62481.0,30.4908,30.5183,30.4908,30.5092,62481.0
2019-03-05 10:55:00,33.27,33.3,33.26,33.3,48544.0,30.5092,30.5367,30.5,30.5367,48544.0
2019-03-05 11:00:00,33.3,33.3,33.28,33.29,84353.0,30.5367,30.5367,30.5183,30.5275,84353.0
2019-03-05 11:05:00,33.29,33.31,33.28,33.31,61240.0,30.5275,30.5459,30.5183,30.5459,61240.0
2019-03-05 11:10:00,33.31,33.33,33.31,33.31,88967.0,30.5459,30.5642,30.5459,30.5459,88967.0
2019-03-05 11:15:00,33.32,33.33,33.31,33.33,27100.0,30.555,30.5642,30.5459,30.5642,27100.0
2019-03-05 11:20:00,33.33,33.37,33.32,33.36,62852.0,30.5642,30.6009,30.555,30.5917,62852.0
2019-03-05 11:25:00,33.37,33.37,33.34,33.34,51497.0,30.6009,30.6009,30.5734,30.5734,51497.0
2019-03-05 11:30:00,33.34,33.35,33.33,33.35,25278.0,30.5734,30.5825,30.5642,30.5825,25278.0
2019-03-05 11:35:00,33.34,33.35,33.33,33.34,43222.0,30.5734,30.5825,30.5642,30.5734,43222.0
2019-03-05 11:40:00,33.33,33.35,33.32,33.34,272465.0,30.5642,30.5825,30.555,30.5734,272465.0
2019-03-05 11:45:00,33.34,33.35,33.34,33.34,47793.0,30.5734,30.5825,30.5734,30.5734,47793.0
2019-03-05 11:50:00,33.34,33.35,33.32,33.32,131934.0,30.5734,30.5825,30.555,30.555,131934.0
2019-03-05 11:55:00,33.32,33.33,33.31,33.33,61891.0,30.555,30.5642,30.5459,30.5642,61891.0
2019-03-05 12:00:00,33.33,33.33,33.31,33.32,73038.0,30.5642,30.5642,30.5459,30.555,73038.0
2019-03-05 12:05:00,33.32,33.33,33.32,33.33,14206.0,30.555,30.5642,30.555,30.5642,14206.0
2019-03-05 12:10:00,33.33,33.34,33.32,33.32,143524.0,30.5642,30.5734,30.555,30.555,143524.0
2019-03-05 12:15:00,33.32,33.33,33.31,33.31,27395.0,30.555,30.5642,30.5459,30.5459,27395.0
2019-03-05 12:20:00,33.31,33.33,33.3,33.32,66351.0,30.5459,30.5642,30.5367,30.555,66351.0
2019-03-05 12:25:00,33.32,33.33,33.32,33.33,21224.0,30.555,30.5642,30.555,30.5642,21224.0
2019-03-05 12:30:00,33.33,33.33,33.32,33.33,30493.0,30.5642,30.5642,30.555,30.5642,30493.0
2019-03-05 12:35:00,33.33,33.34,33.32,33.34,62681.0,30.5642,30.5734,30.555,30.5734,62681.0
2019-03-05 12:40:00,33.34,33.35,33.33,33.34,49900.0,30.5734,30.5825,30.5642,30.5734,49900.0
2019-03-05 12:45:00,33.34,33.35,33.34,33.35,11721.0,30.5734,30.5825,30.5734,30.5825,11721.0
2019-03-05 12:50:00,33.35,33.35,33.34,33.34,11800.0,30.5825,30.5825,30.5734,30.5734,11800.0
2019-03-05 12:55:00,33.34,33.36,33.34,33.36,23708.0,30.5734,30.5917,30.5734,30.5917,23708.0
2019-03-05 13:00:00,33.36,33.36,33.34,33.34,38040.0,30.5917,30.5917,30.5734,30.5734,38040.0
2019-03-05 13:05:00,33.34,33.35,33.34,33.34,20500.0,30.5734,30.5825,30.5734,30.5734,20500.0
2019-03-05 13:10:00,33.34,33.35,33.34,33.35,12753.0,30.5734,30.5825,30.5734,30.5825,12753.0
2019-03-05 13:15:00,33.35,33.36,33.34,33.36,30381.0,30.5825,30.5917,30.5734,30.5917,30381.0
2019-03-05 13:20:00,33.35,33.36,33.34,33.35,88585.0,30.5825,30.5917,30.5734,30.5825,88585.0
2019-03-05 13:25:00,33.36,33.36,33.35,33.36,6829.0,30.5917,30.5917,30.5825,30.5917,6829.0
2019-03-05 13:30:00,33.36,33.36,33.35,33.35,17700.0,30.5917,30.5917,30.5825,30.5825,17700.0
2019-03-05 13:35:00,33.35,33.36,33.35,33.36,46969.0,30.5825,30.5917,30.5825,30.5917,46969.0
2019-03-05 13:40:00,33.36,33.36,33.34,33.35,125590.0,30.5917,30.5917,30.5734,30.5825,125590.0
2019-03-05 13:45:00,33.36,33.36,33.35,33.36,9752.0,30.5917,30.5917,30.5825,30.5917,9752.0
2019-03-05 13:50:00,33.36,33.37,33.35,33.37,64006.0,30.5917,30.6009,30.5825,30.6009,64006.0
2019-03-05 13:55:00,33.37,33.37,33.36,33.37,9648.0,30.6009,30.6009,30.5917,30.6009,9648.0
2019-03-05 14:00:00,33.37,33.37,33.36,33.36,18244.0,30.6009,30.6009,30.5917,30.5917,18244.0
2019-03-05 14:05:00,33.37,33.38,33.37,33.38,17753.0,30.6009,30.6101,30.6009,30.6101,17753.0
2019-03-05 14:10:00,33.38,33.38,33.37,33.37,24790.0,30.6101,30.6101,30.6009,30.6009,24790.0
2019-03-05 14:15:00,33.38,33.39,33.37,33.39,29562.0,30.6101,30.6192,30.6009,30.6192,29562.0
2019-03-05 14:20:00,33.39,33.39,33.38,33.39,19560.0,30.6192,30.6192,30.6101,30.6192,19560.0
2019-03-05 14:25:00,33.39,33.4,33.36,33.4,293199.0,30.6192,30.6284,30.5917,30.6284,293199.0
2019-03-05 14:30:00,33.4,33.4,33.39,33.4,18034.0,30.6284,30.6284,30.6192,30.6284,18034.0
2019-03-05 14:35:00,33.39,33.4,33.38,33.39,89182.0,30.6192,30.6284,30.6101,30.6192,89182.0
2019-03-05 14:40:00,33.39,33.4,33.39,33.39,22064.0,30.6192,30.6284,30.6192,30.6192,22064.0
2019-03-05 14:45:00,33.39,33.41,33.39,33.41,42657.0,30.6192,30.6376,30.6192,30.6376,42657.0
2019-03-05 14:50:00,33.4,33.42,33.4,33.42,41224.0,30.6284,30.6467,30.6284,30.6467,41224.0
2019-03-05 14:55:00,33.42,33.44,33.42,33.44,38494.0,30.6467,30.6651,30.6467,30.6651,38494.0
2019-03-05 15:00:00,33.44,33.44,33.41,33.41,57718.0,30.6651,30.6651,30.6376,30.6376,57718.0
2019-03-05 15:05:00,33.42,33.42,33.41,33.42,2166.0,30.6467,30.6467,30.6376,30.6467,2166.0
2019-03-05 15:10:00,33.42,33.43,33.41,33.42,33737.0,30.6467,30.6559,30.6376,30.6467,33737.0
2019-03-05 15:15:00,33.43,33.43,33.42,33.43,52359.0,30.6559,30.6559,30.6467,30.6559,52359.0
2019-03-05 15:20:00,33.43,33.43,33.42,33.43,22223.0,30.6559,30.6559,30.6467,30.6559,22223.0
2019-03-05 15:25:00,33.43,33.45,33.43,33.44,109313.0,30.6559,30.6742,30.6559,30.6651,109313.0
2019-03-05 15:30:00,33.45,33.49,33.43,33.48,909323.0,30.6742,30.7109,30.6559,30.7018,909323.0
2019-03-05 15:35:00,33.48,33.48,33.46,33.47,366458.0,30.7018,30.7018,30.6834,30.6926,366458.0
2019-03-05 15:40:00,33.46,33.49,33.45,33.45,365936.0,30.6834,30.7109,30.6742,30.6742,365936.0
2019-03-05 15:45:00,33.45,33.46,33.45,33.46,156468.0,30.6742,30.6834,30.6742,30.6834,156468.0
2019-03-05 15:50:00,33.46,33.48,33.45,33.48,89630.0,30.6834,30.7018,30.6742,30.7018,89630.0
2019-03-05 15:55:00,33.48,33.5,33.45,33.45,581448.0,30.7018,30.7201,30.6742,30.6742,581448.0
2019-03-06 09:30:00,33.71,33.74,33.68,33.73,92557.0,30.9127,30.9402,30.8852,30.931,92557.0
2019-03-06 09:35:00,33.73,33.76,33.72,33.74,110857.0,30.931,30.9585,30.9218,30.9402,110857.0
2019-03-06 09:40:00,33.74,33.78,33.73,33.77,174403.0,30.9402,30.9769,30.931,30.9677,174403.0
2019-03-06 09:45:00,33.77,33.79,33.74,33.76,78477.0,30.9677,30.986,30.9402,30.9585,78477.0
2019-03-06 09:50:00,33.76,33.77,33.74,33.76,119487.0,30.9585,30.9677,30.9402,30.9585,119487.0
2019-03-06 09:55:00,33.76,33.8,33.76,33.79,81299.0,30.9585,30.9952,30.9585,30.986,81299.0
2019-03-06 10:00:00,33.78,33.79,33.77,33.78,63299.0,30.9769,30.986,30.9677,30.9769,63299.0
2019-03-06 10:05:00,33.77,33.8,33.77,33.79,57372.0,30.9677,30.9952,30.9677,30.986,57372.0
2019-03-06 10:10:00,33.8,33.81,33.78,33.79,68150.0,30.9952,31.0044,30.9769,30.986,68150.0
2019-03-06 10:15:00,33.79,33.81,33.77,33.77,96739.0,30.986,31.0044,30.9677,30.9677,96739.0
2019-03-06 10:20:00,33.77,33.79,33.76,33.79,168517.0,30.9677,30.986,30.9585,30.986,168517.0
2019-03-06 10:25:00,33.79,33.8,33.77,33.78,252783.0,30.986,30.9952,30.9677,30.9769,252783.0
2019-03-06 10:30:00,33.78,33.8,33.76,33.77,73786.0,30.9769,30.9952,30.9585,30.9677,73786.0
2019-03-06 10:35:00,33.77,33.79,33.76,33.79,45478.0,30.9677,30.986,30.9585,30.986,45478.0
2019-03-06 10:40:00,33.79,33.8,33.77,33.79,50222.0,30.986,30.9952,30.9677,30.986,50222.0
2019-03-06 10:45:00,33.79,33.8,33.78,33.79,18599.0,30.986,30.9952,30.9769,30.986,18599.0
2019-03-06 10:50:00,33.79,33.81,33.78,33.8,86872.0,30.986,31.0044,30.9769,30.9952,86872.0
2019-03-06 10:55:00,33.8,33.82,33.79,33.79,30457.0,30.9952,31.0135,30.986,30.986,30457.0
2019-03-06 11:00:00,33.79,33.81,33.77,33.8,75816.0,30.986,31.0044,30.9677,30.9952,75816.0
2019-03-06 11:05:00,33.8,33.81,33.79,33.8,47510.0,30.9952,31.0044,30.986,30.9952,47510.0
2019-03-06 11:10:00,33.79,33.8,33.78,33.8,84034.0,30.986,30.9952,30.9769,30.9952,84034.0
2019-03-06 11:15:00,33.8,33.81,33.78,33.8,53085.0,30.9952,31.0044,30.9769,30.9952,53085.0
2019-03-06 11:20:00,33.79,33.8,33.78,33.78,66917.0,30.986,30.9952,30.9769,30.9769,66917.0
2019-03-06 11:25:00,33.78,33.8,33.76,33.8,38502.0,30.9769,30.9952,30.9585,30.9952,38502.0
2019-03-06 11:30:00,33.8,33.82,33.79,33.8,53976.0,30.9952,31.0135,30.986,30.9952,53976.0
2019-03-06 11:35:00,33.8,33.8,33.78,33.78,18175.0,30.9952,30.9952,30.9769,30.9769,18175.0
2019-03-06 11:40:00,33.78,33.79,33.76,33.77,16899.0,30.9769,30.986,30.9585,30.9677,16899.0
2019-03-06 11:45:00,33.77,33.79,33.76,33.76,45852.0,30.9677,30.986,30.9585,30.9585,45852.0
2019-03-06 11:50:00,33.75,33.76,33.72,33.73,54355.0,30.9493,30.9585,30.9218,30.931,54355.0
2019-03-06 11:55:00,33.73,33.77,33.73,33.75,61527.0,30.931,30.9677,30.931,30.9493,61527.0
2019-03-06 12:00:00,33.75,33.76,33.74,33.76,44421.0,30.9493,30.9585,30.9402,30.9585,44421.0
2019-03-06 12:05:00,33.76,33.79,33.75,33.78,31311.0,30.9585,30.986,30.9493,30.9769,31311.0
2019-03-06 12:10:00,33.78,33.78,33.76,33.77,9229.0,30.9769,30.9769,30.9585,30.9677,9229.0
2019-03-06 12:15:00,33.76,33.77,33.74,33.76,17827.0,30.9585,30.9677,30.9402,30.9585,17827.0
2019-03-06 12:20:00,33.76,33.78,33.75,33.75,25420.0,30.9585,30.9769,30.9493,30.9493,25420.0
2019-03-06 12:25:00,33.76,33.76,33.73,33.76,21055.0,30.9585,30.9585,30.931,30.9585,21055.0
2019-03-06 12:30:00,33.76,33.77,33.75,33.77,29568.0,30.9585,30.9677,30.9493,30.9677,29568.0
2019-03-06 12:35:00,33.77,33.77,33.74,33.75,20041.0,30.9677,30.9677,30.9402,30.9493,20041.0
2019-03-06 12:40:00,33.75,33.75,33.72,33.73,61222.0,30.9493,30.9493,30.9218,30.931,61222.0
2019-03-06 12:45:00,33.73,33.73,33.72,33.73,13640.0,30.931,30.931,30.9218,30.931,13640.0
2019-03-06 12:50:00,33.73,33.74,33.71,33.72,47771.0,30.931,30.9402,30.9127,30.9218,47771.0
2019-03-06 12:55:00,33.72,33.73,33.71,33.72,19916.0,30.9218,30.931,30.9127,30.9218,19916.0
2019-03-06 13:00:00,33.73,33.73,33.71,33.72,39121.0,30.931,30.931,30.9127,30.9218,39121.0
2019-03-06 13:05:00,33.72,33.72,33.69,33.7,13118.0,30.9218,30.9218,30.8943,30.9035,13118.0
2019-03-06 13:10:00,33.71,33.73,33.7,33.71,46602.0,30.9127,30.931,30.9035,30.9127,46602.0
2019-03-06 13:15:00,33.71,33.74,33.7,33.73,22015.0,30.9127,30.9402,30.9035,30.931,22015.0
2019-03-06 13:20:00,33.73,33.73,33.7,33.71,24756.0,30.931,30.931,30.9035,30.9127,24756.0
2019-03-06 13:25:00,33.71,33.72,33.71,33.71,12303.0,30.9127,30.9218,30.9127,30.9127,12303.0
2019-03-06 13:30:00,33.72,33.73,33.71,33.72,22811.0,30.9218,30.931,30.9127,30.9218,22811.0
2019-03-06 13:35:00,33.73,33.74,33.71,33.74,26676.0,30.931,30.9402,30.9127,30.9402,26676.0
2019-03-06 13:40:00,33.74,33.75,33.73,33.75,14653.0,30.9402,30.9493,30.931,30.9493,14653.0
2019-03-06 13:45:00,33.74,33.75,33.73,33.73,18770.0,30.9402,30.9493,30.931,30.931,18770.0
2019-03-06 13:50:00,33.73,33.75,33.73,33.75,15688.0,30.931,30.9493,30.931,30.9493,15688.0
2019-03-06 13:55:00,33.75,33.76,33.74,33.75,23839.0,30.9493,30.9585,30.9402,30.9493,23839.0
2019-03-06 14:00:00,33.74,33.76,33.74,33.76,12242.0,30.9402,30.9585,30.9402,30.9585,12242.0
2019-03-06 14:05:00,33.76,33.76,33.73,33.73,31957.0,30.9585,30.9585,30.931,30.931,31957.0
2019-03-06 14:10:00,33.74,33.76,33.74,33.76,33245.0,30.9402,30.9585,30.9402,30.9585,33245.0
2019-03-06 14:15:00,33.75,33.76,33.73,33.75,21297.0,30.9493,30.9585,30.931,30.9493,21297.0
2019-03-06 14:20:00,33.75,33.77,33.74,33.76,30972.0,30.9493,30.9677,30.9402,30.9585,30972.0
2019-03-06 14:25:00,33.76,33.76,33.72,33.73,43789.0,30.9585,30.9585,30.9218,30.931,43789.0
2019-03-06 14:30:00,33.73,33.74,33.71,33.72,30338.0,30.931,30.9402,30.9127,30.9218,30338.0
2019-03-06 14:35:00,33.72,33.73,33.72,33.73,19148.0,30.9218,30.931,30.9218,30.931,19148.0
2019-03-06 14:40:00,33.72,33.73,33.71,33.71,12259.0,30.9218,30.931,30.9127,30.9127,12259.0
2019-03-06 14:45:00,33.71,33.73,33.71,33.72,13831.0,30.9127,30.931,30.9127,30.9218,13831.0
2019-03-06 14:50:00,33.72,33.73,33.71,33.73,27820.0,30.9218,30.931,30.9127,30.931,27820.0
2019-03-06 14:55:00,33.73,33.73,33.72,33.73,25458.0,30.931,30.931,30.9218,30.931,25458.0
2019-03-06 15:00:00,33.73,33.73,33.72,33.73,13051.0,30.931,30.931,30.9218,30.931,13051.0
2019-03-06 15:05:00,33.72,33.73,33.71,33.72,22517.0,30.9218,30.931,30.9127,30.9218,22517.0
2019-03-06 15:10:00,33.73,33.73,33.71,33.72,27721.0,30.931,30.931,30.9127,30.9218,27721.0
2019-03-06 15:15:00,33.72,33.73,33.71,33.73,68674.0,30.9218,30.931,30.9127,30.931,68674.0
2019-03-06 15:20:00,33.73,33.73,33.71,33.72,24323.0,30.931,30.931,30.9127,30.9218,24323.0
2019-03-06 15:25:00,33.72,33.73,33.71,33.73,43856.0,30.9218,30.931,30.9127,30.931,43856.0
2019-03-06 15:30:00,33.73,33.73,33.72,33.73,67450.0,30.931,30.931,30.9218,30.931,67450.0
2019-03-06 15:35:00,33.73,33.73,33.72,33.73,21755.0,30.931,30.931,30.9218,30.931,21755.0
2019-03-06 15:40:00,33.73,33.74,33.72,33.73,89999.0,30.931,30.9402,30.9218,30.931,89999.0
2019-03-06 15:45:00,33.73,33.73,33.71,33.72,44090.0,30.931,30.931,30.9127,30.9218,44090.0
2019-03-06 15:50:00,33.72,33.75,33.71,33.74,120451.0,30.9218,30.9493,30.9127,30.9402,120451.0
2019-03-06 15:55:00,33.74,33.76,33.73,33.76,241567.0,30.9402,30.9585,30.931,30.9585,241567.0
2019-03-07 09:30:00,33.74,33.74,33.67,33.68,299550.0,30.9402,30.9402,30.876,30.8852,299550.0
2019-03-07 09:35:00,33.68,33.68,33.64,33.65,91717.0,30.8852,30.8852,30.8485,30.8576,91717.0
2019-03-07 09:40:00,33.65,33.67,33.63,33.66,352357.0,30.8576,30.876,30.8393,30.8668,352357.0
2019-03-07 09:45:00,33.65,33.66,33.59,33.61,196695.0,30.8576,30.8668,30.8026,30.821,196695.0
2019-03-07 09:50:00,33.61,33.64,33.61,33.64,171366.0,30.821,30.8485,30.821,30.8485,171366.0
2019-03-07 09:55:00,33.64,33.66,33.63,33.66,64083.0,30.8485,30.8668,30.8393,30.8668,64083.0
2019-03-07 10:00:00,33.66,33.66,33.63,33.66,130024.0,30.8668,30.8668,30.8393,30.8668,130024.0
2019-03-07 10:05:00,33.66,33.68,33.65,33.67,53932.0,30.8668,30.8852,30.8576,30.876,53932.0
2019-03-07 10:10:00,33.67,33.67,33.64,33.66,65567.0,30.876,30.876,30.8485,30.8668,65567.0
2019-03-07 10:15:00,33.65,33.66,33.59,33.59,135810.0,30.8576,30.8668,30.8026,30.8026,135810.0
2019-03-07 10:20:00,33.6,33.62,33.58,33.6,93896.0,30.8118,30.8301,30.7935,30.8118,93896.0
2019-03-07 10:25:00,33.59,33.62,33.59,33.62,125426.0,30.8026,30.8301,30.8026,30.8301,125426.0
2019-03-07 10:30:00,33.62,33.63,33.61,33.63,35737.0,30.8301,30.8393,30.821,30.8393,35737.0
2019-03-07 10:35:00,33.63,33.64,33.62,33.64,32056.0,30.8393,30.8485,30.8301,30.8485,32056.0
2019-03-07 10:40:00,33.64,33.64,33.6,33.62,190980.0,30.8485,30.8485,30.8118,30.8301,190980.0
2019-03-07 10:45:00,33.61,33.64,33.6,33.61,117504.0,30.821,30.8485,30.8118,30.821,117504.0
2019-03-07 10:50:00,33.6,33.61,33.58,33.6,48533.0,30.8118,30.821,30.7935,30.8118,48533.0
2019-03-07 10:55:00,33.61,33.62,33.58,33.58,42924.0,30.821,30.8301,30.7935,30.7935,42924.0
2019-03-07 11:00:00,33.58,33.61,33.57,33.6,218267.0,30.7935,30.821,30.7843,30.8118,218267.0
2019-03-07 11:05:00,33.6,33.61,33.58,33.58,60770.0,30.8118,30.821,30.7935,30.7935,60770.0
2019-03-07 11:10:00,33.58,33.58,33.56,33.58,73120.0,30.7935,30.7935,30.7751,30.7935,73120.0
2019-03-07 11:15:00,33.57,33.58,33.55,33.56,73039.0,30.7843,30.7935,30.7659,30.7751,73039.0
2019-03-07 11:20:00,33.56,33.57,33.54,33.55,51615.0,30.7751,30.7843,30.7568,30.7659,51615.0
2019-03-07 11:25:00,33.56,33.58,33.55,33.57,31206.0,30.7751,30.7935,30.7659,30.7843,31206.0
2019-03-07 11:30:00,33.58,33.64,33.57,33.63,41477.0,30.7935,30.8485,30.7843,30.8393,41477.0
2019-03-07 11:35:00,33.63,33.64,33.61,33.62,20648.0,30.8393,30.8485,30.821,30.8301,20648.0
2019-03-07 11:40:00,33.61,33.62,33.6,33.61,33276.0,30.821,30.8301,30.8118,30.821,33276.0
2019-03-07 11:45:00,33.61,33.62,33.59,33.59,8520.0,30.821,30.8301,30.8026,30.8026,8520.0
2019-03-07 11:50:00,33.59,33.6,33.56,33.58,49542.0,30.8026,30.8118,30.7751,30.7935,49542.0
2019-03-07 11:55:00,33.58,33.58,33.56,33.56,22719.0,30.7935,30.7935,30.7751,30.7751,22719.0
2019-03-07 12:00:00,33.55,33.57,33.54,33.56,16814.0,30.7659,30.7843,30.7568,30.7751,16814.0
2019-03-07 12:05:00,33.55,33.58,33.55,33.56,13615.0,30.7659,30.7935,30.7659,30.7751,13615.0
2019-03-07 12:10:00,33.55,33.57,33.55,33.57,9220.0,30.7659,30.7843,30.7659,30.7843,9220.0
2019-03-07 12:15:00,33.57,33.59,33.56,33.56,28880.0,30.7843,30.8026,30.7751,30.7751,28880.0
2019-03-07 12:20:00,33.57,33.6,33.56,33.6,32717.0,30.7843,30.8118,30.7751,30.8118,32717.0
2019-03-07 12:25:00,33.59,33.62,33.59,33.61,74875.0,30.8026,30.8301,30.8026,30.821,74875.0
2019-03-07 12:30:00,33.61,33.62,33.57,33.61,63966.0,30.821,30.8301,30.7843,30.821,63966.0
2019-03-07 12:35:00,33.61,33.62,33.6,33.61,16690.0,30.821,30.8301,30.8118,30.821,16690.0
2019-03-07 12:40:00,33.61,33.62,33.59,33.59,9294.0,30.821,30.8301,30.8026,30.8026,9294.0
2019-03-07 12:45:00,33.59,33.59,33.57,33.58,8029.0,30.8026,30.8026,30.7843,30.7935,8029.0
2019-03-07 12:50:00,33.58,33.6,33.57,33.6,18930.0,30.7935,30.8118,30.7843,30.8118,18930.0
2019-03-07 12:55:00,33.6,33.61,33.58,33.59,12985.0,30.8118,30.821,30.7935,30.8026,12985.0
2019-03-07 13:00:00,33.59,33.59,33.57,33.58,8324.0,30.8026,30.8026,30.7843,30.7935,8324.0
2019-03-07 13:05:00,33.57,33.57,33.51,33.52,509143.0,30.7843,30.7843,30.7293,30.7384,509143.0
2019-03-07 13:10:00,33.52,33.54,33.52,33.54,12763.0,30.7384,30.7568,30.7384,30.7568,12763.0
2019-03-07 13:15:00,33.54,33.55,33.52,33.52,18278.0,30.7568,30.7659,30.7384,30.7384,18278.0
2019-03-07 13:20:00,33.52,33.54,33.5,33.51,29563.0,30.7384,30.7568,30.7201,30.7293,29563.0
2019-03-07 13:25:00,33.5,33.52,33.49,33.52,25156.0,30.7201,30.7384,30.7109,30.7384,25156.0
2019-03-07 13:30:00,33.52,33.52,33.48,33.49,28379.0,30.7384,30.7384,30.7018,30.7109,28379.0
2019-03-07 13:35:00,33.49,33.49,33.47,33.49,11075.0,30.7109,30.7109,30.6926,30.7109,11075.0
2019-03-07 13:40:00,33.49,33.51,33.48,33.51,13726.0,30.7109,30.7293,30.7018,30.7293,13726.0
2019-03-07 13:45:00,33.51,33.53,33.5,33.52,11715.0,30.7293,30.7476,30.7201,30.7384,11715.0
2019-03-07 13:50:00,33.52,33.54,33.48,33.49,31575.0,30.7384,30.7568,30.7018,30.7109,31575.0
2019-03-07 13:55:00,33.5,33.5,33.48,33.48,13117.0,30.7201,30.7201,30.7018,30.7018,13117.0
2019-03-07 14:00:00,33.48,33.5,33.47,33.48,61727.0,30.7018,30.7201,30.6926,30.7018,61727.0
2019-03-07 14:05:00,33.48,33.48,33.45,33.47,26881.0,30.7018,30.7018,30.6742,30.6926,26881.0
2019-03-07 14:10:00,33.47,33.47,33.45,33.45,26507.0,30.6926,30.6926,30.6742,30.6742,26507.0
2019-03-07 14:15:00,33.45,33.47,33.44,33.46,23980.0,30.6742,30.6926,30.6651,30.6834,23980.0
2019-03-07 14:20:00,33.46,33.47,33.44,33.45,65340.0,30.6834,30.6926,30.6651,30.6742,65340.0
2019-03-07 14:25:00,33.45,33.48,33.45,33.48,29227.0,30.6742,30.7018,30.6742,30.7018,29227.0
2019-03-07 14:30:00,33.48,33.48,33.45,33.46,58217.0,30.7018,30.7018,30.6742,30.6834,58217.0
2019-03-07 14:35:00,33.46,33.46,33.44,33.44,33623.0,30.6834,30.6834,30.6651,30.6651,33623.0
2019-03-07 14:40:00,33.45,33.46,33.44,33.45,32215.0,30.6742,30.6834,30.6651,30.6742,32215.0
2019-03-07 14:45:00,33.45,33.46,33.41,33.41,81486.0,30.6742,30.6834,30.6376,30.6376,81486.0
2019-03-07 14:50:00,33.41,33.42,33.39,33.41,26561.0,30.6376,30.6467,30.6192,30.6376,26561.0
2019-03-07 14:55:00,33.41,33.42,33.39,33.4,25732.0,30.6376,30.6467,30.6192,30.6284,25732.0
2019-03-07 15:00:00,33.41,33.42,33.38,33.4,31116.0,30.6376,30.6467,30.6101,30.6284,31116.0
2019-03-07 15:05:00,33.39,33.4,33.38,33.4,25638.0,30.6192,30.6284,30.6101,30.6284,25638.0
2019-03-07 15:10:00,33.4,33.4,33.39,33.4,29837.0,30.6284,30.6284,30.6192,30.6284,29837.0
2019-03-07 15:15:00,33.4,33.41,33.38,33.41,35094.0,30.6284,30.6376,30.6101,30.6376,35094.0
2019-03-07 15:20:00,33.41,33.42,33.4,33.41,44350.0,30.6376,30.6467,30.6284,30.6376,44350.0
2019-03-07 15:25:00,33.42,33.42,33.4,33.4,21225.0,30.6467,30.6467,30.6284,30.6284,21225.0
2019-03-07 15:30:00,33.4,33.41,33.39,33.41,21581.0,30.6284,30.6376,30.6192,30.6376,21581.0
2019-03-07 15:35:00,33.41,33.42,33.41,33.42,8102.0,30.6376,30.6467,30.6376,30.6467,8102.0
2019-03-07 15:40:00,33.42,33.44,33.41,33.41,88015.0,30.6467,30.6651,30.6376,30.6376,88015.0
2019-03-07 15:45:00,33.41,33.43,33.41,33.42,84738.0,30.6376,30.6559,30.6376,30.6467,84738.0
2019-03-07 15:50:00,33.41,33.42,33.37,33.38,194245.0,30.6376,30.6467,30.6009,30.6101,194245.0
2019-03-07 15:55:00,33.38,33.47,33.38,33.45,540601.0,30.6101,30.6926,30.6101,30.6742,540601.0
2019-03-08 09:30:00,33.43,33.47,33.4,33.44,208551.0,30.6559,30.6926,30.6284,30.6651,208551.0
2019-03-08 09:35:00,33.44,33.51,33.44,33.51,151686.0,30.6651,30.7293,30.6651,30.7293,151686.0
2019-03-08 09:40:00,33.5,33.51,33.43,33.44,411100.0,30.7201,30.7293,30.6559,30.6651,411100.0
2019-03-08 09:45:00,33.44,33.47,33.43,33.45,174840.0,30.6651,30.6926,30.6559,30.6742,174840.0
2019-03-08 09:50:00,33.46,33.48,33.43,33.43,167544.0,30.6834,30.7018,30.6559,30.6559,167544.0
2019-03-08 09:55:00,33.44,33.45,33.42,33.43,164726.0,30.6651,30.6742,30.6467,30.6559,164726.0
2019-03-08 10:00:00,33.43,33.45,33.39,33.45,268300.0,30.6559,30.6742,30.6192,30.6742,268300.0
2019-03-08 10:05:00,33.45,33.48,33.44,33.48,278082.0,30.6742,30.7018,30.6651,30.7018,278082.0
2019-03-08 10:10:00,33.47,33.49,33.44,33.45,75787.0,30.6926,30.7109,30.6651,30.6742,75787.0
2019-03-08 10:15:00,33.45,33.47,33.42,33.44,84430.0,30.6742,30.6926,30.6467,30.6651,84430.0
2019-03-08 10:20:00,33.44,33.46,33.41,33.44,86449.0,30.6651,30.6834,30.6376,30.6651,86449.0
2019-03-08 10:25:00,33.43,33.45,33.41,33.41,39680.0,30.6559,30.6742,30.6376,30.6376,39680.0
2019-03-08 10:30:00,33.41,33.42,33.37,33.38,148052.0,30.6376,30.6467,30.6009,30.6101,148052.0
2019-03-08 10:35:00,33.38,33.41,33.37,33.37,46793.0,30.6101,30.6376,30.6009,30.6009,46793.0
2019-03-08 10:40:00,33.38,33.43,33.36,33.43,46236.0,30.6101,30.6559,30.5917,30.6559,46236.0
2019-03-08 10:45:00,33.43,33.45,33.42,33.44,37586.0,30.6559,30.6742,30.6467,30.6651,37586.0
2019-03-08 10:50:00,33.44,33.44,33.4,33.41,41025.0,30.6651,30.6651,30.6284,30.6376,41025.0
2019-03-08 10:55:00,33.41,33.41,33.36,33.38,51947.0,30.6376,30.6376,30.5917,30.6101,51947.0
2019-03-08 11:00:00,33.37,33.41,33.37,33.4,23692.0,30.6009,30.6376,30.6009,30.6284,23692.0
2019-03-08 11:05:00,33.41,33.43,33.39,33.4,17967.0,30.6376,30.6559,30.6192,30.6284,17967.0
2019-03-08 11:10:00,33.4,33.44,33.39,33.41,39895.0,30.6284,30.6651,30.6192,30.6376,39895.0
2019-03-08 11:15:00,33.41,33.42,33.39,33.39,36042.0,30.6376,30.6467,30.6192,30.6192,36042.0
2019-03-08 11:20:00,33.4,33.43,33.38,33.42,66537.0,30.6284,30.6559,30.6101,30.6467,66537.0
2019-03-08 11:25:00,33.42,33.46,33.42,33.45,35214.0,30.6467,30.6834,30.6467,30.6742,35214.0
2019-03-08 11:30:00,33.45,33.46,33.39,33.39,65973.0,30.6742,30.6834,30.6192,30.6192,65973.0
2019-03-08 11:35:00,33.39,33.4,33.38,33.38,83029.0,30.6192,30.6284,30.6101,30.6101,83029.0
2019-03-08 11:40:00,33.38,33.39,33.37,33.39,28208.0,30.6101,30.6192,30.6009,30.6192,28208.0
2019-03-08 11:45:00,33.39,33.41,33.38,33.4,13870.0,30.6192,30.6376,30.6101,30.6284,13870.0
2019-03-08 11:50:00,33.41,33.42,33.38,33.41,37468.0,30.6376,30.6467,30.6101,30.6376,37468.0
2019-03-08 11:55:00,33.41,33.41,33.38,33.39,48283.0,30.6376,30.6376,30.6101,30.6192,48283.0
2019-03-08 12:00:00,33.38,33.39,33.37,33.39,11865.0,30.6101,30.6192,30.6009,30.6192,11865.0
2019-03-08 12:05:00,33.38,33.39,33.38,33.38,21758.0,30.6101,30.6192,30.6101,30.6101,21758.0
2019-03-08 12:10:00,33.39,33.4,33.37,33.4,28623.0,30.6192,30.6284,30.6009,30.6284,28623.0
2019-03-08 12:15:00,33.4,33.41,33.39,33.4,31876.0,30.6284,30.6376,30.6192,30.6284,31876.0
2019-03-08 12:20:00,33.4,33.41,33.38,33.39,41708.0,30.6284,30.6376,30.6101,30.6192,41708.0
2019-03-08 12:25:00,33.39,33.41,33.38,33.41,13426.0,30.6192,30.6376,30.6101,30.6376,13426.0
2019-03-08 12:30:00,33.41,33.41,33.39,33.4,12483.0,30.6376,30.6376,30.6192,30.6284,12483.0
2019-03-08 12:35:00,33.4,33.41,33.38,33.39,22214.0,30.6284,30.6376,30.6101,30.6192,22214.0
2019-03-08 12:40:00,33.39,33.4,33.38,33.39,16870.0,30.6192,30.6284,30.6101,30.6192,16870.0
2019-03-08 12:45:00,33.39,33.4,33.39,33.4,27426.0,30.6192,30.6284,30.6192,30.6284,27426.0
2019-03-08 12:50:00,33.4,33.41,33.39,33.41,20129.0,30.6284,30.6376,30.6192,30.6376,20129.0
2019-03-08 12:55:00,33.41,33.41,33.39,33.41,11673.0,30.6376,30.6376,30.6192,30.6376,11673.0
2019-03-08 13:00:00,33.41,33.42,33.4,33.4,10899.0,30.6376,30.6467,30.6284,30.6284,10899.0
2019-03-08 13:05:00,33.41,33.41,33.39,33.4,9052.0,30.6376,30.6376,30.6192,30.6284,9052.0
2019-03-08 13:10:00,33.4,33.41,33.39,33.4,16311.0,30.6284,30.6376,30.6192,30.6284,16311.0
2019-03-08 13:15:00,33.4,33.4,33.38,33.39,10871.0,30.6284,30.6284,30.6101,30.6192,10871.0
2019-03-08 13:20:00,33.39,33.39,33.37,33.39,8649.0,30.6192,30.6192,30.6009,30.6192,8649.0
2019-03-08 13:25:00,33.39,33.4,33.38,33.4,4929.0,30.6192,30.6284,30.6101,30.6284,4929.0
2019-03-08 13:30:00,33.4,33.4,33.38,33.39,5876.0,30.6284,30.6284,30.6101,30.6192,5876.0
2019-03-08 13:35:00,33.39,33.39,33.36,33.37,33720.0,30.6192,30.6192,30.5917,30.6009,33720.0
2019-03-08 13:40:00,33.37,33.37,33.35,33.36,28295.0,30.6009,30.6009,30.5825,30.5917,28295.0
2019-03-08 13:45:00,33.36,33.37,33.35,33.36,34136.0,30.5917,30.6009,30.5825,30.5917,34136.0
2019-03-08 13:50:00,33.36,33.36,33.33,33.35,186203.0,30.5917,30.5917,30.5642,30.5825,186203.0
2019-03-08 13:55:00,33.34,33.35,33.33,33.34,57162.0,30.5734,30.5825,30.5642,30.5734,57162.0
2019-03-08 14:00:00,33.34,33.35,33.31,33.32,103502.0,30.5734,30.5825,30.5459,30.555,103502.0
2019-03-08 14:05:00,33.32,33.33,33.31,33.33,11638.0,30.555,30.5642,30.5459,30.5642,11638.0
2019-03-08 14:10:00,33.33,33.34,33.31,33.33,48333.0,30.5642,30.5734,30.5459,30.5642,48333.0
2019-03-08 14:15:00,33.33,33.34,33.32,33.34,24538.0,30.5642,30.5734,30.555,30.5734,24538.0
2019-03-08 14:20:00,33.34,33.36,33.33,33.36,10239.0,30.5734,30.5917,30.5642,30.5917,10239.0
2019-03-08 14:25:00,33.36,33.37,33.35,33.36,30887.0,30.5917,30.6009,30.5825,30.5917,30887.0
2019-03-08 14:30:00,33.36,33.37,33.35,33.35,19463.0,30.5917,30.6009,30.5825,30.5825,19463.0
2019-03-08 14:35:00,33.36,33.37,33.35,33.36,15556.0,30.5917,30.6009,30.5825,30.5917,15556.0
2019-03-08 14:40:00,33.36,33.38,33.35,33.38,43625.0,30.5917,30.6101,30.5825,30.6101,43625.0
2019-03-08 14:45:00,33.38,33.38,33.35,33.36,36232.0,30.6101,30.6101,30.5825,30.5917,36232.0
2019-03-08 14:50:00,33.36,33.39,33.36,33.39,32684.0,30.5917,30.6192,30.5917,30.6192,32684.0
2019-03-08 14:55:00,33.39,33.39,33.37,33.39,20891.0,30.6192,30.6192,30.6009,30.6192,20891.0
2019-03-08 15:00:00,33.39,33.4,33.38,33.39,13550.0,30.6192,30.6284,30.6101,30.6192,13550.0
2019-03-08 15:05:00,33.38,33.4,33.37,33.39,23500.0,30.6101,30.6284,30.6009,30.6192,23500.0
2019-03-08 15:10:00,33.39,33.39,33.36,33.37,14701.0,30.6192,30.6192,30.5917,30.6009,14701.0
2019-03-08 15:15:00,33.38,33.38,33.36,33.37,21011.0,30.6101,30.6101,30.5917,30.6009,21011.0
2019-03-08 15:20:00,33.37,33.38,33.35,33.35,10326.0,30.6009,30.6101,30.5825,30.5825,10326.0
2019-03-08 15:25:00,33.35,33.37,33.35,33.35,45934.0,30.5825,30.6009,30.5825,30.5825,45934.0
2019-03-08 15:30:00,33.36,33.38,33.34,33.38,44595.0,30.5917,30.6101,30.5734,30.6101,44595.0
2019-03-08 15:35:00,33.38,33.38,33.37,33.38,10920.0,30.6101,30.6101,30.6009,30.6101,10920.0
2019-03-08 15:40:00,33.38,33.39,33.37,33.39,49416.0,30.6101,30.6192,30.6009,30.6192,49416.0
2019-03-08 15:45:00,33.39,33.41,33.38,33.41,104695.0,30.6192,30.6376,30.6101,30.6376,104695.0
2019-03-08 15:50:00,33.41,33.41,33.39,33.41,134540.0,30.6376,30.6376,30.6192,30.6376,134540.0
2019-03-08 15:55:00,33.41,33.44,33.4,33.43,234694.0,30.6376,30.6651,30.6284,30.6559,234694.0
2019-03-11 09:30:00,34.16,34.2,34.11,34.19,232328.0,31.3253,31.362,31.2795,31.3528,232328.0
2019-03-11 09:35:00,34.19,34.22,34.18,34.22,93057.0,31.3528,31.3803,31.3437,31.3803,93057.0
2019-03-11 09:40:00,34.22,34.24,34.22,34.22,32288.0,31.3803,31.3987,31.3803,31.3803,32288.0
2019-03-11 09:45:00,34.22,34.26,34.21,34.23,93988.0,31.3803,31.417,31.3712,31.3895,93988.0
2019-03-11 09:50:00,34.24,34.25,34.22,34.23,82353.0,31.3987,31.4079,31.3803,31.3895,82353.0
2019-03-11 09:55:00,34.24,34.27,34.23,34.26,132518.0,31.3987,31.4262,31.3895,31.417,132518.0
2019-03-11 10:00:00,34.26,34.28,34.25,34.27,64512.0,31.417,31.4354,31.4079,31.4262,64512.0
2019-03-11 10:05:00,34.27,34.28,34.24,34.24,43549.0,31.4262,31.4354,31.3987,31.3987,43549.0
2019-03-11 10:10:00,34.25,34.27,34.24,34.27,60976.0,31.4079,31.4262,31.3987,31.4262,60976.0
2019-03-11 10:15:00,34.27,34.3,34.26,34.29,52509.0,31.4262,31.4537,31.417,31.4445,52509.0
2019-03-11 10:20:00,34.29,34.31,34.28,34.28,70164.0,31.4445,31.4629,31.4354,31.4354,70164.0
2019-03-11 10:25:00,34.28,34.3,34.28,34.29,37823.0,31.4354,31.4537,31.4354,31.4445,37823.0
2019-03-11 10:30:00,34.29,34.3,34.28,34.28,23483.0,31.4445,31.4537,31.4354,31.4354,23483.0
2019-03-11 10:35:00,34.29,34.31,34.27,34.3,28321.0,31.4445,31.4629,31.4262,31.4537,28321.0
2019-03-11 10:40:00,34.3,34.32,34.29,34.3,28845.0,31.4537,31.472,31.4445,31.4537,28845.0
2019-03-11 10:45:00,34.3,34.32,34.28,34.31,63091.0,31.4537,31.472,31.4354,31.4629,63091.0
2019-03-11 10:50:00,34.31,34.33,34.31,34.33,22121.0,31.4629,31.4812,31.4629,31.4812,22121.0
2019-03-11 10:55:00,34.33,34.33,34.31,34.33,17037.0,31.4812,31.4812,31.4629,31.4812,17037.0
2019-03-11 11:00:00,34.33,34.33,34.32,34.33,3925.0,31.4812,31.4812,31.472,31.4812,3925.0
2019-03-11 11:05:00,34.33,34.34,34.32,34.33,25015.0,31.4812,31.4904,31.472,31.4812,25015.0
2019-03-11 11:10:00,34.33,34.33,34.31,34.31,62099.0,31.4812,31.4812,31.4629,31.4629,62099.0
2019-03-11 11:15:00,34.32,34.32,34.3,34.3,7447.0,31.472,31.472,31.4537,31.4537,7447.0
2019-03-11 11:20:00,34.3,34.32,34.3,34.32,5166.0,31.4537,31.472,31.4537,31.472,5166.0
2019-03-11 11:25:00,34.32,34.33,34.31,34.32,13469.0,31.472,31.4812,31.4629,31.472,13469.0
2019-03-11 11:30:00,34.33,34.33,34.3,34.31,28759.0,31.4812,31.4812,31.4537,31.4629,28759.0
2019-03-11 11:35:00,34.31,34.33,34.31,34.32,24653.0,31.4629,31.4812,31.4629,31.472,24653.0
2019-03-11 11:40:00,34.32,34.33,34.31,34.32,8638.0,31.472,31.4812,31.4629,31.472,8638.0
2019-03-11 11:45:00,34.33,34.33,34.31,34.32,11328.0,31.4812,31.4812,31.4629,31.472,11328.0
2019-03-11 11:50:00,34.32,34.32,34.3,34.31,15573.0,31.472,31.472,31.4537,31.4629,15573.0
2019-03-11 11:55:00,34.32,34.33,34.31,34.32,7568.0,31.472,31.4812,31.4629,31.472,7568.0
2019-03-11 12:00:00,34.32,34.33,34.3,34.33,18590.0,31.472,31.4812,31.4537,31.4812,18590.0
2019-03-11 12:05:00,34.33,34.34,34.32,34.33,12672.0,31.4812,31.4904,31.472,31.4812,12672.0
2019-03-11 12:10:00,34.33,34.33,34.31,34.32,23223.0,31.4812,31.4812,31.4629,31.472,23223.0
2019-03-11 12:15:00,34.31,34.33,34.31,34.32,19161.0,31.4629,31.4812,31.4629,31.472,19161.0
2019-03-11 12:20:00,34.32,34.33,34.32,34.32,18165.0,31.472,31.4812,31.472,31.472,18165.0
2019-03-11 12:25:00,34.33,34.33,34.31,34.32,18178.0,31.4812,31.4812,31.4629,31.472,18178.0
2019-03-11 12:30:00,34.32,34.34,34.31,34.34,34633.0,31.472,31.4904,31.4629,31.4904,34633.0
2019-03-11 12:35:00,34.34,34.36,34.33,34.34,69625.0,31.4904,31.5087,31.4812,31.4904,69625.0
2019-03-11 12:40:00,34.35,34.36,34.34,34.34,32431.0,31.4996,31.5087,31.4904,31.4904,32431.0
2019-03-11 12:45:00,34.34,34.35,34.33,34.34,4831.0,31.4904,31.4996,31.4812,31.4904,4831.0
2019-03-11 12:50:00,34.34,34.35,34.33,34.34,9082.0,31.4904,31.4996,31.4812,31.4904,9082.0
2019-03-11 12:55:00,34.34,34.35,34.33,34.34,17452.0,31.4904,31.4996,31.4812,31.4904,17452.0
2019-03-11 13:00:00,34.35,34.36,34.34,34.35,8093.0,31.4996,31.5087,31.4904,31.4996,8093.0
2019-03-11 13:05:00,34.34,34.35,34.34,34.34,1800.0,31.4904,31.4996,31.4904,31.4904,1800.0
2019-03-11 13:10:00,34.34,34.36,34.34,34.36,12008.0,31.4904,31.5087,31.4904,31.5087,12008.0
2019-03-11 13:15:00,34.36,34.37,34.35,34.37,6942.0,31.5087,31.5179,31.4996,31.5179,6942.0
2019-03-11 13:20:00,34.37,34.37,34.35,34.36,9612.0,31.5179,31.5179,31.4996,31.5087,9612.0
2019-03-11 13:25:00,34.36,34.38,34.35,34.37,14970.0,31.5087,31.5271,31.4996,31.5179,14970.0
2019-03-11 13:30:00,34.37,34.38,34.36,34.38,16089.0,31.5179,31.5271,31.5087,31.5271,16089.0
2019-03-11 13:35:00,34.38,34.38,34.37,34.37,2792.0,31.5271,31.5271,31.5179,31.5179,2792.0
2019-03-11 13:40:00,34.38,34.39,34.37,34.39,25992.0,31.5271,31.5362,31.5179,31.5362,25992.0
2019-03-11 13:45:00,34.38,34.39,34.37,34.37,20207.0,31.5271,31.5362,31.5179,31.5179,20207.0
2019-03-11 13:50:00,34.38,34.39,34.37,34.39,18264.0,31.5271,31.5362,31.5179,31.5362,18264.0
2019-03-11 13:55:00,34.39,34.4,34.38,34.39,15466.0,31.5362,31.5454,31.5271,31.5362,15466.0
2019-03-11 14:00:00,34.39,34.39,34.38,34.38,4598.0,31.5362,31.5362,31.5271,31.5271,4598.0
2019-03-11 14:05:00,34.39,34.4,34.38,34.39,24604.0,31.5362,31.5454,31.5271,31.5362,24604.0
2019-03-11 14:10:00,34.39,34.39,34.38,34.39,3000.0,31.5362,31.5362,31.5271,31.5362,3000.0
2019-03-11 14:15:00,34.39,34.39,34.38,34.39,2500.0,31.5362,31.5362,31.5271,31.5362,2500.0
2019-03-11 14:20:00,34.39,34.39,34.38,34.39,10598.0,31.5362,31.5362,31.5271,31.5362,10598.0
2019-03-11 14:25:00,34.39,34.39,34.38,34.39,6425.0,31.5362,31.5362,31.5271,31.5362,6425.0
2019-03-11 14:30:00,34.39,34.4,34.38,34.4,20303.0,31.5362,31.5454,31.5271,31.5454,20303.0
2019-03-11 14:35:00,34.4,34.42,34.39,34.41,45906.0,31.5454,31.5637,31.5362,31.5546,45906.0
2019-03-11 14:40:00,34.41,34.42,34.4,34.41,6368.0,31.5546,31.5637,31.5454,31.5546,6368.0
2019-03-11 14:45:00,34.41,34.41,34.39,34.39,13759.0,31.5546,31.5546,31.5362,31.5362,13759.0
2019-03-11 14:50:00,34.4,34.41,34.39,34.4,22741.0,31.5454,31.5546,31.5362,31.5454,22741.0
2019-03-11 14:55:00,34.4,34.41,34.39,34.41,17192.0,31.5454,31.5546,31.5362,31.5546,17192.0
2019-03-11 15:00:00,34.41,34.41,34.39,34.4,72632.0,31.5546,31.5546,31.5362,31.5454,72632.0
2019-03-11 15:05:00,34.4,34.4,34.39,34.4,8013.0,31.5454,31.5454,31.5362,31.5454,8013.0
2019-03-11 15:10:00,34.4,34.41,34.39,34.41,125067.0,31.5454,31.5546,31.5362,31.5546,125067.0
2019-03-11 15:15:00,34.41,34.41,34.35,34.36,788760.0,31.5546,31.5546,31.4996,31.5087,788760.0
2019-03-11 15:20:00,34.36,34.36,34.34,34.34,315603.0,31.5087,31.5087,31.4904,31.4904,315603.0
2019-03-11 15:25:00,34.34,34.35,34.34,34.35,91100.0,31.4904,31.4996,31.4904,31.4996,91100.0
2019-03-11 15:30:00,34.35,34.35,34.34,34.34,218993.0,31.4996,31.4996,31.4904,31.4904,218993.0
2019-03-11 15:35:00,34.34,34.35,34.34,34.34,39458.0,31.4904,31.4996,31.4904,31.4904,39458.0
2019-03-11 15:40:00,34.34,34.35,34.34,34.34,64980.0,31.4904,31.4996,31.4904,31.4904,64980.0
2019-03-11 15:45:00,34.35,34.36,34.34,34.34,222583.0,31.4996,31.5087,31.4904,31.4904,222583.0
2019-03-11 15:50:00,34.34,34.35,34.33,34.34,170099.0,31.4904,31.4996,31.4812,31.4904,170099.0
2019-03-11 15:55:00,34.34,34.39,34.33,34.38,629520.0,31.4904,31.5362,31.4812,31.5271,629520.0
2019-03-12 09:30:00,34.53,34.57,34.51,34.52,155793.0,31.6646,31.7013,31.6463,31.6555,155793.0
2019-03-12 09:35:00,34.52,34.56,34.49,34.56,128299.0,31.6555,31.6921,31.6279,31.6921,128299.0
2019-03-12 09:40:00,34.56,34.57,34.54,34.55,47728.0,31.6921,31.7013,31.6738,31.683,47728.0
2019-03-12 09:45:00,34.55,34.59,34.55,34.58,51450.0,31.683,31.7196,31.683,31.7105,51450.0
2019-03-12 09:50:00,34.59,34.63,34.57,34.62,94483.0,31.7196,31.7563,31.7013,31.7472,94483.0
2019-03-12 09:55:00,34.62,34.62,34.58,34.59,174345.0,31.7472,31.7472,31.7105,31.7196,174345.0
2019-03-12 10:00:00,34.59,34.6,34.57,34.58,55492.0,31.7196,31.7288,31.7013,31.7105,55492.0
2019-03-12 10:05:00,34.58,34.59,34.56,34.58,57925.0,31.7105,31.7196,31.6921,31.7105,57925.0
2019-03-12 10:10:00,34.58,34.58,34.55,34.57,138824.0,31.7105,31.7105,31.683,31.7013,138824.0
2019-03-12 10:15:00,34.56,34.57,34.56,34.57,99656.0,31.6921,31.7013,31.6921,31.7013,99656.0
2019-03-12 10:20:00,34.57,34.57,34.55,34.57,41236.0,31.7013,31.7013,31.683,31.7013,41236.0
2019-03-12 10:25:00,34.57,34.57,34.56,34.57,13959.0,31.7013,31.7013,31.6921,31.7013,13959.0
2019-03-12 10:30:00,34.57,34.58,34.56,34.58,65784.0,31.7013,31.7105,31.6921,31.7105,65784.0
2019-03-12 10:35:00,34.58,34.6,34.57,34.59,27811.0,31.7105,31.7288,31.7013,31.7196,27811.0
2019-03-12 10:40:00,34.59,34.61,34.59,34.6,12296.0,31.7196,31.738,31.7196,31.7288,12296.0
2019-03-12 10:45:00,34.6,34.61,34.59,34.61,25155.0,31.7288,31.738,31.7196,31.738,25155.0
2019-03-12 10:50:00,34.61,34.62,34.6,34.61,26702.0,31.738,31.7472,31.7288,31.738,26702.0
2019-03-12 10:55:00,34.61,34.61,34.6,34.61,16801.0,31.738,31.738,31.7288,31.738,16801.0
2019-03-12 11:00:00,34.61,34.61,34.55,34.55,43392.0,31.738,31.738,31.683,31.683,43392.0
2019-03-12 11:05:00,34.56,34.57,34.55,34.57,21315.0,31.6921,31.7013,31.683,31.7013,21315.0
2019-03-12 11:10:00,34.57,34.58,34.54,34.55,31933.0,31.7013,31.7105,31.6738,31.683,31933.0
2019-03-12 11:15:00,34.55,34.57,34.54,34.55,32600.0,31.683,31.7013,31.6738,31.683,32600.0
2019-03-12 11:20:00,34.55,34.58,34.55,34.57,20681.0,31.683,31.7105,31.683,31.7013,20681.0
2019-03-12 11:25:00,34.57,34.59,34.56,34.59,18502.0,31.7013,31.7196,31.6921,31.7196,18502.0
2019-03-12 11:30:00,34.58,34.6,34.56,34.59,42021.0,31.7105,31.7288,31.6921,31.7196,42021.0
2019-03-12 11:35:00,34.59,34.61,34.59,34.61,90208.0,31.7196,31.738,31.7196,31.738,90208.0
2019-03-12 11:40:00,34.61,34.61,34.59,34.61,14456.0,31.738,31.738,31.7196,31.738,14456.0
2019-03-12 11:45:00,34.61,34.61,34.59,34.59,16580.0,31.738,31.738,31.7196,31.7196,16580.0
2019-03-12 11:50:00,34.59,34.61,34.59,34.61,12097.0,31.7196,31.738,31.7196,31.738,12097.0
2019-03-12 11:55:00,34.61,34.61,34.6,34.61,19850.0,31.738,31.738,31.7288,31.738,19850.0
2019-03-12 12:00:00,34.61,34.62,34.61,34.61,14814.0,31.738,31.7472,31.738,31.738,14814.0
2019-03-12 12:05:00,34.62,34.63,34.6,34.62,19542.0,31.7472,31.7563,31.7288,31.7472,19542.0
2019-03-12 12:10:00,34.62,34.62,34.6,34.61,16388.0,31.7472,31.7472,31.7288,31.738,16388.0
2019-03-12 12:15:00,34.61,34.61,34.6,34.6,5821.0,31.738,31.738,31.7288,31.7288,5821.0
2019-03-12 12:20:00,34.61,34.61,34.58,34.59,24002.0,31.738,31.738,31.7105,31.7196,24002.0
2019-03-12 12:25:00,34.59,34.61,34.58,34.6,57677.0,31.7196,31.738,31.7105,31.7288,57677.0
2019-03-12 12:30:00,34.61,34.61,34.6,34.6,4113.0,31.738,31.738,31.7288,31.7288,4113.0
2019-03-12 12:35:00,34.61,34.62,34.6,34.62,18564.0,31.738,31.7472,31.7288,31.7472,18564.0
2019-03-12 12:40:00,34.62,34.62,34.61,34.62,6800.0,31.7472,31.7472,31.738,31.7472,6800.0
2019-03-12 12:45:00,34.62,34.62,34.61,34.61,14513.0,31.7472,31.7472,31.738,31.738,14513.0
2019-03-12 12:50:00,34.61,34.61,34.58,34.58,32061.0,31.738,31.738,31.7105,31.7105,32061.0
2019-03-12 12:55:00,34.58,34.59,34.58,34.59,6635.0,31.7105,31.7196,31.7105,31.7196,6635.0
2019-03-12 13:00:00,34.59,34.61,34.58,34.61,35388.0,31.7196,31.738,31.7105,31.738,35388.0
2019-03-12 13:05:00,34.61,34.61,34.6,34.61,3864.0,31.738,31.738,31.7288,31.738,3864.0
2019-03-12 13:10:00,34.61,34.61,34.59,34.59,14784.0,31.738,31.738,31.7196,31.7196,14784.0
2019-03-12 13:15:00,34.59,34.6,34.59,34.59,2965.0,31.7196,31.7288,31.7196,31.7196,2965.0
2019-03-12 13:20:00,34.6,34.61,34.59,34.61,15389.0,31.7288,31.738,31.7196,31.738,15389.0
2019-03-12 13:25:00,34.61,34.61,34.6,34.61,24024.0,31.738,31.738,31.7288,31.738,24024.0
2019-03-12 13:30:00,34.61,34.61,34.59,34.6,15391.0,31.738,31.738,31.7196,31.7288,15391.0
2019-03-12 13:35:00,34.6,34.61,34.59,34.6,6243.0,31.7288,31.738,31.7196,31.7288,6243.0
2019-03-12 13:40:00,34.6,34.62,34.6,34.62,50952.0,31.7288,31.7472,31.7288,31.7472,50952.0
2019-03-12 13:45:00,34.62,34.63,34.61,34.62,17045.0,31.7472,31.7563,31.738,31.7472,17045.0
2019-03-12 13:50:00,34.62,34.64,34.61,34.64,27319.0,31.7472,31.7655,31.738,31.7655,27319.0
2019-03-12 13:55:00,34.64,34.64,34.62,34.63,10873.0,31.7655,31.7655,31.7472,31.7563,10873.0
2019-03-12 14:00:00,34.63,34.66,34.62,34.66,33972.0,31.7563,31.7838,31.7472,31.7838,33972.0
2019-03-12 14:05:00,34.66,34.66,34.64,34.65,13878.0,31.7838,31.7838,31.7655,31.7747,13878.0
2019-03-12 14:10:00,34.65,34.65,34.64,34.65,4194.0,31.7747,31.7747,31.7655,31.7747,4194.0
2019-03-12 14:15:00,34.65,34.65,34.64,34.65,7514.0,31.7747,31.7747,31.7655,31.7747,7514.0
2019-03-12 14:20:00,34.65,34.65,34.64,34.65,24547.0,31.7747,31.7747,31.7655,31.7747,24547.0
2019-03-12 14:25:00,34.65,34.65,34.63,34.64,21339.0,31.7747,31.7747,31.7563,31.7655,21339.0
2019-03-12 14:30:00,34.64,34.65,34.63,34.65,6249.0,31.7655,31.7747,31.7563,31.7747,6249.0
2019-03-12 14:35:00,34.65,34.67,34.65,34.66,34765.0,31.7747,31.793,31.7747,31.7838,34765.0
2019-03-12 14:40:00,34.66,34.67,34.65,34.66,24353.0,31.7838,31.793,31.7747,31.7838,24353.0
2019-03-12 14:45:00,34.66,34.66,34.65,34.66,8335.0,31.7838,31.7838,31.7747,31.7838,8335.0
2019-03-12 14:50:00,34.66,34.66,34.65,34.66,14345.0,31.7838,31.7838,31.7747,31.7838,14345.0
2019-03-12 14:55:00,34.66,34.67,34.65,34.66,6717.0,31.7838,31.793,31.7747,31.7838,6717.0
2019-03-12 15:00:00,34.66,34.67,34.65,34.66,13461.0,31.7838,31.793,31.7747,31.7838,13461.0
2019-03-12 15:05:00,34.66,34.66,34.65,34.66,8127.0,31.7838,31.7838,31.7747,31.7838,8127.0
2019-03-12 15:10:00,34.66,34.66,34.64,34.65,15580.0,31.7838,31.7838,31.7655,31.7747,15580.0
2019-03-12 15:15:00,34.65,34.65,34.62,34.63,17433.0,31.7747,31.7747,31.7472,31.7563,17433.0
2019-03-12 15:20:00,34.63,34.65,34.62,34.65,29741.0,31.7563,31.7747,31.7472,31.7747,29741.0
2019-03-12 15:25:00,34.65,34.67,34.65,34.66,46691.0,31.7747,31.793,31.7747,31.7838,46691.0
2019-03-12 15:30:00,34.66,34.67,34.63,34.64,38936.0,31.7838,31.793,31.7563,31.7655,38936.0
2019-03-12 15:35:00,34.63,34.64,34.62,34.62,19368.0,31.7563,31.7655,31.7472,31.7472,19368.0
2019-03-12 15:40:00,34.63,34.63,34.62,34.63,64901.0,31.7563,31.7563,31.7472,31.7563,64901.0
2019-03-12 15:45:00,34.63,34.63,34.62,34.62,39366.0,31.7563,31.7563,31.7472,31.7472,39366.0
2019-03-12 15:50:00,34.62,34.63,34.62,34.63,38580.0,31.7472,31.7563,31.7472,31.7563,38580.0
2019-03-12 15:55:00,34.63,34.66,34.62,34.63,319789.0,31.7563,31.7838,31.7472,31.7563,319789.0
2019-03-13 09:30:00,34.72,34.76,34.69,34.7,81645.0,31.8389,31.8755,31.8113,31.8205,81645.0
2019-03-13 09:35:00,34.7,34.71,34.69,34.7,48739.0,31.8205,31.8297,31.8113,31.8205,48739.0
2019-03-13 09:40:00,34.7,34.72,34.68,34.72,75166.0,31.8205,31.8389,31.8022,31.8389,75166.0
2019-03-13 09:45:00,34.72,34.72,34.69,34.69,57836.0,31.8389,31.8389,31.8113,31.8113,57836.0
2019-03-13 09:50:00,34.7,34.7,34.66,34.7,299195.0,31.8205,31.8205,31.7838,31.8205,299195.0
2019-03-13 09:55:00,34.7,34.74,34.7,34.73,89816.0,31.8205,31.8572,31.8205,31.848,89816.0
2019-03-13 10:00:00,34.73,34.73,34.71,34.71,22673.0,31.848,31.848,31.8297,31.8297,22673.0
2019-03-13 10:05:00,34.72,34.72,34.67,34.67,49384.0,31.8389,31.8389,31.793,31.793,49384.0
2019-03-13 10:10:00,34.68,34.68,34.66,34.66,10280.0,31.8022,31.8022,31.7838,31.7838,10280.0
2019-03-13 10:15:00,34.66,34.67,34.65,34.66,51199.0,31.7838,31.793,31.7747,31.7838,51199.0
2019-03-13 10:20:00,34.65,34.66,34.63,34.64,122657.0,31.7747,31.7838,31.7563,31.7655,122657.0
2019-03-13 10:25:00,34.64,34.64,34.63,34.64,21866.0,31.7655,31.7655,31.7563,31.7655,21866.0
2019-03-13 10:30:00,34.64,34.66,34.63,34.66,107086.0,31.7655,31.7838,31.7563,31.7838,107086.0
2019-03-13 10:35:00,34.66,34.66,34.63,34.64,34918.0,31.7838,31.7838,31.7563,31.7655,34918.0
2019-03-13 10:40:00,34.64,34.64,34.61,34.61,65748.0,31.7655,31.7655,31.738,31.738,65748.0
2019-03-13 10:45:00,34.61,34.63,34.61,34.63,25552.0,31.738,31.7563,31.738,31.7563,25552.0
2019-03-13 10:50:00,34.63,34.64,34.62,34.63,30514.0,31.7563,31.7655,31.7472,31.7563,30514.0
2019-03-13 10:55:00,34.63,34.63,34.59,34.59,39495.0,31.7563,31.7563,31.7196,31.7196,39495.0
2019-03-13 11:00:00,34.59,34.6,34.53,34.54,186631.0,31.7196,31.7288,31.6646,31.6738,186631.0
2019-03-13 11:05:00,34.53,34.55,34.53,34.55,39491.0,31.6646,31.683,31.6646,31.683,39491.0
2019-03-13 11:10:00,34.55,34.55,34.48,34.49,631721.0,31.683,31.683,31.6188,31.6279,631721.0
2019-03-13 11:15:00,34.49,34.5,34.47,34.48,134449.0,31.6279,31.6371,31.6096,31.6188,134449.0
2019-03-13 11:20:00,34.49,34.53,34.49,34.51,147622.0,31.6279,31.6646,31.6279,31.6463,147622.0
2019-03-13 11:25:00,34.51,34.52,34.49,34.51,329666.0,31.6463,31.6555,31.6279,31.6463,329666.0
2019-03-13 11:30:00,34.51,34.52,34.5,34.52,17051.0,31.6463,31.6555,31.6371,31.6555,17051.0
2019-03-13 11:35:00,34.52,34.54,34.5,34.54,71159.0,31.6555,31.6738,31.6371,31.6738,71159.0
2019-03-13 11:40:00,34.54,34.55,34.53,34.55,45684.0,31.6738,31.683,31.6646,31.683,45684.0
2019-03-13 11:45:00,34.55,34.59,34.55,34.57,85398.0,31.683,31.7196,31.683,31.7013,85398.0
2019-03-13 11:50:00,34.58,34.62,34.56,34.61,59459.0,31.7105,31.7472,31.6921,31.738,59459.0
2019-03-13 11:55:00,34.61,34.63,34.61,34.61,54120.0,31.738,31.7563,31.738,31.738,54120.0
2019-03-13 12:00:00,34.62,34.64,34.61,34.64,44390.0,31.7472,31.7655,31.738,31.7655,44390.0
2019-03-13 12:05:00,34.64,34.66,34.63,34.63,28897.0,31.7655,31.7838,31.7563,31.7563,28897.0
2019-03-13 12:10:00,34.64,34.64,34.61,34.62,56912.0,31.7655,31.7655,31.738,31.7472,56912.0
2019-03-13 12:15:00,34.62,34.62,34.59,34.59,13012.0,31.7472,31.7472,31.7196,31.7196,13012.0
2019-03-13 12:20:00,34.59,34.6,34.57,34.57,20084.0,31.7196,31.7288,31.7013,31.7013,20084.0
2019-03-13 12:25:00,34.58,34.59,34.56,34.59,39463.0,31.7105,31.7196,31.6921,31.7196,39463.0
2019-03-13 12:30:00,34.59,34.6,34.58,34.59,57453.0,31.7196,31.7288,31.7105,31.7196,57453.0
2019-03-13 12:35:00,34.59,34.59,34.58,34.59,2940.0,31.7196,31.7196,31.7105,31.7196,2940.0
2019-03-13 12:40:00,34.59,34.62,34.58,34.61,30650.0,31.7196,31.7472,31.7105,31.738,30650.0
2019-03-13 12:45:00,34.62,34.62,34.6,34.6,16099.0,31.7472,31.7472,31.7288,31.7288,16099.0
2019-03-13 12:50:00,34.6,34.62,34.6,34.61,19128.0,31.7288,31.7472,31.7288,31.738,19128.0
2019-03-13 12:55:00,34.61,34.62,34.6,34.62,13672.0,31.738,31.7472,31.7288,31.7472,13672.0
2019-03-13 13:00:00,34.62,34.62,34.61,34.62,4864.0,31.7472,31.7472,31.738,31.7472,4864.0
2019-03-13 13:05:00,34.62,34.62,34.6,34.62,30895.0,31.7472,31.7472,31.7288,31.7472,30895.0
2019-03-13 13:10:00,34.62,34.62,34.61,34.62,6154.0,31.7472,31.7472,31.738,31.7472,6154.0
2019-03-13 13:15:00,34.62,34.63,34.61,34.62,23669.0,31.7472,31.7563,31.738,31.7472,23669.0
2019-03-13 13:20:00,34.62,34.62,34.6,34.62,23507.0,31.7472,31.7472,31.7288,31.7472,23507.0
2019-03-13 13:25:00,34.62,34.62,34.6,34.61,10815.0,31.7472,31.7472,31.7288,31.738,10815.0
2019-03-13 13:30:00,34.61,34.61,34.59,34.59,20008.0,31.738,31.738,31.7196,31.7196,20008.0
2019-03-13 13:35:00,34.59,34.6,34.59,34.59,9199.0,31.7196,31.7288,31.7196,31.7196,9199.0
2019-03-13 13:40:00,34.59,34.6,34.59,34.59,14132.0,31.7196,31.7288,31.7196,31.7196,14132.0
2019-03-13 13:45:00,34.59,34.6,34.59,34.6,17120.0,31.7196,31.7288,31.7196,31.7288,17120.0
2019-03-13 13:50:00,34.59,34.6,34.59,34.6,10323.0,31.7196,31.7288,31.7196,31.7288,10323.0
2019-03-13 13:55:00,34.59,34.6,34.59,34.6,13028.0,31.7196,31.7288,31.7196,31.7288,13028.0
2019-03-13 14:00:00,34.6,34.61,34.6,34.61,43663.0,31.7288,31.738,31.7288,31.738,43663.0
2019-03-13 14:05:00,34.61,34.61,34.6,34.61,2485.0,31.738,31.738,31.7288,31.738,2485.0
2019-03-13 14:10:00,34.61,34.61,34.57,34.59,114343.0,31.738,31.738,31.7013,31.7196,114343.0
2019-03-13 14:15:00,34.59,34.6,34.58,34.6,47283.0,31.7196,31.7288,31.7105,31.7288,47283.0
2019-03-13 14:20:00,34.6,34.6,34.59,34.6,11002.0,31.7288,31.7288,31.7196,31.7288,11002.0
2019-03-13 14:25:00,34.59,34.61,34.59,34.59,30648.0,31.7196,31.738,31.7196,31.7196,30648.0
2019-03-13 14:30:00,34.59,34.6,34.58,34.58,16707.0,31.7196,31.7288,31.7105,31.7105,16707.0
2019-03-13 14:35:00,34.58,34.59,34.58,34.58,22045.0,31.7105,31.7196,31.7105,31.7105,22045.0
2019-03-13 14:40:00,34.59,34.59,34.58,34.58,18369.0,31.7196,31.7196,31.7105,31.7105,18369.0
2019-03-13 14:45:00,34.58,34.59,34.55,34.56,68751.0,31.7105,31.7196,31.683,31.6921,68751.0
2019-03-13 14:50:00,34.56,34.59,34.55,34.59,57527.0,31.6921,31.7196,31.683,31.7196,57527.0
2019-03-13 14:55:00,34.59,34.63,34.59,34.62,63631.0,31.7196,31.7563,31.7196,31.7472,63631.0
2019-03-13 15:00:00,34.62,34.62,34.57,34.59,99173.0,31.7472,31.7472,31.7013,31.7196,99173.0
2019-03-13 15:05:00,34.59,34.6,34.58,34.58,11265.0,31.7196,31.7288,31.7105,31.7105,11265.0
2019-03-13 15:10:00,34.58,34.59,34.57,34.57,18788.0,31.7105,31.7196,31.7013,31.7013,18788.0
2019-03-13 15:15:00,34.57,34.59,34.56,34.57,61566.0,31.7013,31.7196,31.6921,31.7013,61566.0
2019-03-13 15:20:00,34.56,34.57,34.56,34.57,12995.0,31.6921,31.7013,31.6921,31.7013,12995.0
2019-03-13 15:25:00,34.57,34.57,34.54,34.55,52979.0,31.7013,31.7013,31.6738,31.683,52979.0
2019-03-13 15:30:00,34.55,34.56,34.54,34.55,54346.0,31.683,31.6921,31.6738,31.683,54346.0
2019-03-13 15:35:00,34.55,34.56,34.55,34.56,39572.0,31.683,31.6921,31.683,31.6921,39572.0
2019-03-13 15:40:00,34.57,34.57,34.56,34.57,18185.0,31.7013,31.7013,31.6921,31.7013,18185.0
2019-03-13 15:45:00,34.57,34.57,34.54,34.54,115835.0,31.7013,31.7013,31.6738,31.6738,115835.0
2019-03-13 15:50:00,34.54,34.55,34.53,34.53,100257.0,31.6738,31.683,31.6646,31.6646,100257.0
2019-03-13 15:55:00,34.53,34.55,34.52,34.55,277318.0,31.6646,31.683,31.6555,31.683,277318.0
2019-03-14 09:30:00,34.63,34.64,34.59,34.63,172818.0,31.7563,31.7655,31.7196,31.7563,172818.0
2019-03-14 09:35:00,34.64,34.65,34.61,34.63,150025.0,31.7655,31.7747,31.738,31.7563,150025.0
2019-03-14 09:40:00,34.62,34.65,34.61,34.63,30576.0,31.7472,31.7747,31.738,31.7563,30576.0
2019-03-14 09:45:00,34.62,34.66,34.62,34.64,49068.0,31.7472,31.7838,31.7472,31.7655,49068.0
2019-03-14 09:50:00,34.64,34.66,34.61,34.63,52157.0,31.7655,31.7838,31.738,31.7563,52157.0
2019-03-14 09:55:00,34.63,34.63,34.59,34.6,30753.0,31.7563,31.7563,31.7196,31.7288,30753.0
2019-03-14 10:00:00,34.6,34.6,34.55,34.55,11140.0,31.7288,31.7288,31.683,31.683,11140.0
2019-03-14 10:05:00,34.55,34.57,34.53,34.54,67680.0,31.683,31.7013,31.6646,31.6738,67680.0
2019-03-14 10:10:00,34.55,34.56,34.54,34.55,24067.0,31.683,31.6921,31.6738,31.683,24067.0
2019-03-14 10:15:00,34.55,34.58,34.54,34.57,11100.0,31.683,31.7105,31.6738,31.7013,11100.0
2019-03-14 10:20:00,34.58,34.6,34.57,34.59,23104.0,31.7105,31.7288,31.7013,31.7196,23104.0
2019-03-14 10:25:00,34.59,34.59,34.57,34.59,30615.0,31.7196,31.7196,31.7013,31.7196,30615.0
2019-03-14 10:30:00,34.59,34.6,34.56,34.59,63197.0,31.7196,31.7288,31.6921,31.7196,63197.0
2019-03-14 10:35:00,34.59,34.59,34.56,34.59,59903.0,31.7196,31.7196,31.6921,31.7196,59903.0
2019-03-14 10:40:00,34.59,34.62,34.59,34.59,49692.0,31.7196,31.7472,31.7196,31.7196,49692.0
2019-03-14 10:45:00,34.58,34.61,34.57,34.61,27550.0,31.7105,31.738,31.7013,31.738,27550.0
2019-03-14 10:50:00,34.61,34.61,34.58,34.59,16881.0,31.738,31.738,31.7105,31.7196,16881.0
2019-03-14 10:55:00,34.59,34.6,34.55,34.58,63489.0,31.7196,31.7288,31.683,31.7105,63489.0
2019-03-14 11:00:00,34.58,34.59,34.56,34.59,20037.0,31.7105,31.7196,31.6921,31.7196,20037.0
2019-03-14 11:05:00,34.59,34.6,34.58,34.58,28171.0,31.7196,31.7288,31.7105,31.7105,28171.0
2019-03-14 11:10:00,34.58,34.62,34.57,34.62,36451.0,31.7105,31.7472,31.7013,31.7472,36451.0
2019-03-14 11:15:00,34.61,34.63,34.6,34.62,18524.0,31.738,31.7563,31.7288,31.7472,18524.0
2019-03-14 11:20:00,34.62,34.63,34.61,34.61,17046.0,31.7472,31.7563,31.738,31.738,17046.0
2019-03-14 11:25:00,34.61,34.61,34.58,34.59,13536.0,31.738,31.738,31.7105,31.7196,13536.0
2019-03-14 11:30:00,34.59,34.59,34.56,34.58,59444.0,31.7196,31.7196,31.6921,31.7105,59444.0
2019-03-14 11:35:00,34.58,34.59,34.56,34.59,31853.0,31.7105,31.7196,31.6921,31.7196,31853.0
2019-03-14 11:40:00,34.59,34.61,34.59,34.61,21012.0,31.7196,31.738,31.7196,31.738,21012.0
2019-03-14 11:45:00,34.62,34.64,34.6,34.64,20886.0,31.7472,31.7655,31.7288,31.7655,20886.0
2019-03-14 11:50:00,34.64,34.64,34.63,34.64,6239.0,31.7655,31.7655,31.7563,31.7655,6239.0
2019-03-14 11:55:00,34.64,34.65,34.62,34.65,13450.0,31.7655,31.7747,31.7472,31.7747,13450.0
2019-03-14 12:00:00,34.65,34.66,34.64,34.65,9600.0,31.7747,31.7838,31.7655,31.7747,9600.0
2019-03-14 12:05:00,34.66,34.67,34.64,34.66,30470.0,31.7838,31.793,31.7655,31.7838,30470.0
2019-03-14 12:10:00,34.66,34.67,34.64,34.65,7990.0,31.7838,31.793,31.7655,31.7747,7990.0
2019-03-14 12:15:00,34.65,34.67,34.65,34.65,5352.0,31.7747,31.793,31.7747,31.7747,5352.0
2019-03-14 12:20:00,34.66,34.66,34.63,34.63,48745.0,31.7838,31.7838,31.7563,31.7563,48745.0
2019-03-14 12:25:00,34.63,34.64,34.63,34.63,13641.0,31.7563,31.7655,31.7563,31.7563,13641.0
2019-03-14 12:30:00,34.64,34.64,34.62,34.63,13300.0,31.7655,31.7655,31.7472,31.7563,13300.0
2019-03-14 12:35:00,34.62,34.64,34.62,34.63,8550.0,31.7472,31.7655,31.7472,31.7563,8550.0
2019-03-14 12:40:00,34.64,34.64,34.63,34.64,3726.0,31.7655,31.7655,31.7563,31.7655,3726.0
2019-03-14 12:45:00,34.64,34.65,34.63,34.64,6043.0,31.7655,31.7747,31.7563,31.7655,6043.0
2019-03-14 12:50:00,34.64,34.64,34.63,34.64,10624.0,31.7655,31.7655,31.7563,31.7655,10624.0
2019-03-14 12:55:00,34.64,34.64,34.62,34.63,8478.0,31.7655,31.7655,31.7472,31.7563,8478.0
2019-03-14 13:00:00,34.64,34.64,34.63,34.63,5300.0,31.7655,31.7655,31.7563,31.7563,5300.0
2019-03-14 13:05:00,34.64,34.65,34.63,34.64,6060.0,31.7655,31.7747,31.7563,31.7655,6060.0
2019-03-14 13:10:00,34.64,34.66,34.63,34.65,7094.0,31.7655,31.7838,31.7563,31.7747,7094.0
2019-03-14 13:15:00,34.66,34.67,34.65,34.66,3125.0,31.7838,31.793,31.7747,31.7838,3125.0
2019-03-14 13:20:00,34.67,34.67,34.65,34.66,5425.0,31.793,31.793,31.7747,31.7838,5425.0
2019-03-14 13:25:00,34.66,34.66,34.64,34.65,2165.0,31.7838,31.7838,31.7655,31.7747,2165.0
2019-03-14 13:30:00,34.65,34.66,34.64,34.64,6135.0,31.7747,31.7838,31.7655,31.7655,6135.0
2019-03-14 13:35:00,34.64,34.64,34.62,34.63,6080.0,31.7655,31.7655,31.7472,31.7563,6080.0
2019-03-14 13:40:00,34.63,34.63,34.61,34.62,6145.0,31.7563,31.7563,31.738,31.7472,6145.0
2019-03-14 13:45:00,34.62,34.63,34.61,34.63,10322.0,31.7472,31.7563,31.738,31.7563,10322.0
2019-03-14 13:50:00,34.63,34.63,34.61,34.62,2867.0,31.7563,31.7563,31.738,31.7472,2867.0
2019-03-14 13:55:00,34.62,34.63,34.62,34.63,10059.0,31.7472,31.7563,31.7472,31.7563,10059.0
2019-03-14 14:00:00,34.63,34.64,34.62,34.63,8170.0,31.7563,31.7655,31.7472,31.7563,8170.0
2019-03-14 14:05:00,34.63,34.64,34.62,34.64,6507.0,31.7563,31.7655,31.7472,31.7655,6507.0
2019-03-14 14:10:00,34.64,34.65,34.63,34.65,6668.0,31.7655,31.7747,31.7563,31.7747,6668.0
2019-03-14 14:15:00,34.65,34.66,34.64,34.66,38835.0,31.7747,31.7838,31.7655,31.7838,38835.0
2019-03-14 14:20:00,34.66,34.69,34.66,34.68,33769.0,31.7838,31.8113,31.7838,31.8022,33769.0
2019-03-14 14:25:00,34.68,34.68,34.67,34.68,18049.0,31.8022,31.8022,31.793,31.8022,18049.0
2019-03-14 14:30:00,34.68,34.68,34.67,34.68,11460.0,31.8022,31.8022,31.793,31.8022,11460.0
2019-03-14 14:35:00,34.68,34.68,34.66,34.66,6801.0,31.8022,31.8022,31.7838,31.7838,6801.0
2019-03-14 14:40:00,34.66,34.68,34.66,34.68,5001.0,31.7838,31.8022,31.7838,31.8022,5001.0
2019-03-14 14:45:00,34.68,34.68,34.67,34.68,17907.0,31.8022,31.8022,31.793,31.8022,17907.0
2019-03-14 14:50:00,34.67,34.68,34.67,34.68,13668.0,31.793,31.8022,31.793,31.8022,13668.0
2019-03-14 14:55:00,34.67,34.69,34.67,34.68,17593.0,31.793,31.8113,31.793,31.8022,17593.0
2019-03-14 15:00:00,34.67,34.68,34.66,34.67,26299.0,31.793,31.8022,31.7838,31.793,26299.0
2019-03-14 15:05:00,34.68,34.69,34.67,34.68,14760.0,31.8022,31.8113,31.793,31.8022,14760.0
2019-03-14 15:10:00,34.68,34.68,34.67,34.68,4220.0,31.8022,31.8022,31.793,31.8022,4220.0
2019-03-14 15:15:00,34.68,34.69,34.67,34.68,5889.0,31.8022,31.8113,31.793,31.8022,5889.0
2019-03-14 15:20:00,34.68,34.68,34.67,34.68,3625.0,31.8022,31.8022,31.793,31.8022,3625.0
2019-03-14 15:25:00,34.68,34.69,34.67,34.69,7323.0,31.8022,31.8113,31.793,31.8113,7323.0
2019-03-14 15:30:00,34.69,34.7,34.68,34.68,20699.0,31.8113,31.8205,31.8022,31.8022,20699.0
2019-03-14 15:35:00,34.68,34.69,34.68,34.68,40050.0,31.8022,31.8113,31.8022,31.8022,40050.0
2019-03-14 15:40:00,34.69,34.7,34.68,34.69,84463.0,31.8113,31.8205,31.8022,31.8113,84463.0
2019-03-14 15:45:00,34.68,34.69,34.68,34.69,20630.0,31.8022,31.8113,31.8022,31.8113,20630.0
2019-03-14 15:50:00,34.69,34.69,34.68,34.69,27294.0,31.8113,31.8113,31.8022,31.8113,27294.0
2019-03-14 15:55:00,34.69,34.69,34.65,34.66,302943.0,31.8113,31.8113,31.7747,31.7838,302943.0
2019-03-15 09:30:00,34.97,34.99,34.88,34.97,66249.0,32.0681,32.0864,31.9856,32.0681,66249.0
2019-03-15 09:35:00,34.98,35.01,34.97,35.01,47192.0,32.0773,32.1048,32.0681,32.1048,47192.0
2019-03-15 09:40:00,35.01,35.08,35.0,35.07,514255.0,32.1048,32.169,32.0956,32.1598,514255.0
2019-03-15 09:45:00,35.07,35.09,35.06,35.07,94385.0,32.1598,32.1782,32.1506,32.1598,94385.0
2019-03-15 09:50:00,35.08,35.09,35.06,35.07,49060.0,32.169,32.1782,32.1506,32.1598,49060.0
2019-03-15 09:55:00,35.07,35.08,35.03,35.05,47110.0,32.1598,32.169,32.1231,32.1415,47110.0
2019-03-15 10:00:00,35.05,35.05,35.01,35.02,33052.0,32.1415,32.1415,32.1048,32.114,33052.0
2019-03-15 10:05:00,35.03,35.05,35.02,35.04,52483.0,32.1231,32.1415,32.114,32.1323,52483.0
2019-03-15 10:10:00,35.04,35.06,35.03,35.05,109000.0,32.1323,32.1506,32.1231,32.1415,109000.0
2019-03-15 10:15:00,35.05,35.06,35.03,35.05,42834.0,32.1415,32.1506,32.1231,32.1415,42834.0
2019-03-15 10:20:00,35.06,35.08,35.06,35.07,22622.0,32.1506,32.169,32.1506,32.1598,22622.0
2019-03-15 10:25:00,35.07,35.1,35.07,35.09,54899.0,32.1598,32.1873,32.1598,32.1782,54899.0
2019-03-15 10:30:00,35.1,35.12,35.09,35.11,52232.0,32.1873,32.2057,32.1782,32.1965,52232.0
2019-03-15 10:35:00,35.12,35.13,35.09,35.09,51070.0,32.2057,32.2148,32.1782,32.1782,51070.0
2019-03-15 10:40:00,35.09,35.12,35.09,35.12,15952.0,32.1782,32.2057,32.1782,32.2057,15952.0
2019-03-15 10:45:00,35.12,35.12,35.11,35.12,6286.0,32.2057,32.2057,32.1965,32.2057,6286.0
2019-03-15 10:50:00,35.12,35.15,35.11,35.13,54729.0,32.2057,32.2332,32.1965,32.2148,54729.0
2019-03-15 10:55:00,35.13,35.15,35.12,35.14,55573.0,32.2148,32.2332,32.2057,32.224,55573.0
2019-03-15 11:00:00,35.14,35.16,35.13,35.14,38091.0,32.224,32.2423,32.2148,32.224,38091.0
2019-03-15 11:05:00,35.14,35.14,35.12,35.14,6402.0,32.224,32.224,32.2057,32.224,6402.0
2019-03-15 11:10:00,35.13,35.13,35.12,35.13,61634.0,32.2148,32.2148,32.2057,32.2148,61634.0
2019-03-15 11:15:00,35.13,35.16,35.12,35.16,66520.0,32.2148,32.2423,32.2057,32.2423,66520.0
2019-03-15 11:20:00,35.16,35.17,35.15,35.16,48096.0,32.2423,32.2515,32.2332,32.2423,48096.0
2019-03-15 11:25:00,35.16,35.18,35.16,35.17,42931.0,32.2423,32.2607,32.2423,32.2515,42931.0
2019-03-15 11:30:00,35.18,35.18,35.14,35.15,56231.0,32.2607,32.2607,32.224,32.2332,56231.0
2019-03-15 11:35:00,35.16,35.17,35.15,35.15,38218.0,32.2423,32.2515,32.2332,32.2332,38218.0
2019-03-15 11:40:00,35.15,35.16,35.14,35.16,28657.0,32.2332,32.2423,32.224,32.2423,28657.0
2019-03-15 11:45:00,35.16,35.17,35.15,35.16,24107.0,32.2423,32.2515,32.2332,32.2423,24107.0
2019-03-15 11:50:00,35.17,35.19,35.16,35.16,44268.0,32.2515,32.2699,32.2423,32.2423,44268.0
2019-03-15 11:55:00,35.16,35.17,35.13,35.15,17015.0,32.2423,32.2515,32.2148,32.2332,17015.0
2019-03-15 12:00:00,35.15,35.15,35.13,35.14,24513.0,32.2332,32.2332,32.2148,32.224,24513.0
2019-03-15 12:05:00,35.14,35.18,35.14,35.18,13275.0,32.224,32.2607,32.224,32.2607,13275.0
2019-03-15 12:10:00,35.18,35.2,35.17,35.2,82071.0,32.2607,32.279,32.2515,32.279,82071.0
2019-03-15 12:15:00,35.2,35.2,35.18,35.19,9949.0,32.279,32.279,32.2607,32.2699,9949.0
2019-03-15 12:20:00,35.19,35.19,35.16,35.18,10270.0,32.2699,32.2699,32.2423,32.2607,10270.0
2019-03-15 12:25:00,35.18,35.18,35.15,35.16,108093.0,32.2607,32.2607,32.2332,32.2423,108093.0
2019-03-15 12:30:00,35.16,35.17,35.15,35.16,102348.0,32.2423,32.2515,32.2332,32.2423,102348.0
2019-03-15 12:35:00,35.16,35.18,35.16,35.16,141855.0,32.2423,32.2607,32.2423,32.2423,141855.0
2019-03-15 12:40:00,35.17,35.19,35.16,35.18,17834.0,32.2515,32.2699,32.2423,32.2607,17834.0
2019-03-15 12:45:00,35.19,35.2,35.18,35.2,18431.0,32.2699,32.279,32.2607,32.279,18431.0
2019-03-15 12:50:00,35.2,35.21,35.19,35.19,91475.0,32.279,32.2882,32.2699,32.2699,91475.0
2019-03-15 12:55:00,35.19,35.21,35.19,35.2,69324.0,32.2699,32.2882,32.2699,32.279,69324.0
2019-03-15 13:00:00,35.2,35.22,35.2,35.22,21179.0,32.279,32.2974,32.279,32.2974,21179.0
2019-03-15 13:05:00,35.22,35.22,35.2,35.2,17787.0,32.2974,32.2974,32.279,32.279,17787.0
2019-03-15 13:10:00,35.2,35.22,35.2,35.2,12295.0,32.279,32.2974,32.279,32.279,12295.0
2019-03-15 13:15:00,35.21,35.22,35.2,35.21,12251.0,32.2882,32.2974,32.279,32.2882,12251.0
2019-03-15 13:20:00,35.2,35.21,35.17,35.18,12058.0,32.279,32.2882,32.2515,32.2607,12058.0
2019-03-15 13:25:00,35.18,35.19,35.17,35.18,28380.0,32.2607,32.2699,32.2515,32.2607,28380.0
2019-03-15 13:30:00,35.19,35.21,35.18,35.21,13626.0,32.2699,32.2882,32.2607,32.2882,13626.0
2019-03-15 13:35:00,35.2,35.22,35.2,35.22,13325.0,32.279,32.2974,32.279,32.2974,13325.0
2019-03-15 13:40:00,35.22,35.23,35.2,35.22,24020.0,32.2974,32.3065,32.279,32.2974,24020.0
2019-03-15 13:45:00,35.21,35.23,35.21,35.21,15626.0,32.2882,32.3065,32.2882,32.2882,15626.0
2019-03-15 13:50:00,35.21,35.22,35.2,35.2,10598.0,32.2882,32.2974,32.279,32.279,10598.0
2019-03-15 13:55:00,35.2,35.2,35.18,35.19,10630.0,32.279,32.279,32.2607,32.2699,10630.0
2019-03-15 14:00:00,35.18,35.19,35.17,35.18,18346.0,32.2607,32.2699,32.2515,32.2607,18346.0
2019-03-15 14:05:00,35.19,35.19,35.15,35.16,21218.0,32.2699,32.2699,32.2332,32.2423,21218.0
2019-03-15 14:10:00,35.16,35.17,35.15,35.16,10800.0,32.2423,32.2515,32.2332,32.2423,10800.0
2019-03-15 14:15:00,35.16,35.16,35.14,35.15,8784.0,32.2423,32.2423,32.224,32.2332,8784.0
2019-03-15 14:20:00,35.15,35.15,35.14,35.15,9431.0,32.2332,32.2332,32.224,32.2332,9431.0
2019-03-15 14:25:00,35.15,35.16,35.14,35.15,58882.0,32.2332,32.2423,32.224,32.2332,58882.0
2019-03-15 14:30:00,35.15,35.16,35.14,35.16,4750.0,32.2332,32.2423,32.224,32.2423,4750.0
2019-03-15 14:35:00,35.16,35.17,35.15,35.16,19268.0,32.2423,32.2515,32.2332,32.2423,19268.0
2019-03-15 14:40:00,35.16,35.18,35.15,35.16,23882.0,32.2423,32.2607,32.2332,32.2423,23882.0
2019-03-15 14:45:00,35.16,35.17,35.15,35.16,21227.0,32.2423,32.2515,32.2332,32.2423,21227.0
2019-03-15 14:50:00,35.16,35.16,35.14,35.15,13451.0,32.2423,32.2423,32.224,32.2332,13451.0
2019-03-15 14:55:00,35.15,35.17,35.14,35.17,26320.0,32.2332,32.2515,32.224,32.2515,26320.0
2019-03-15 15:00:00,35.16,35.17,35.15,35.16,33894.0,32.2423,32.2515,32.2332,32.2423,33894.0
2019-03-15 15:05:00,35.16,35.17,35.14,35.14,64442.0,32.2423,32.2515,32.224,32.224,64442.0
2019-03-15 15:10:00,35.14,35.15,35.13,35.13,57484.0,32.224,32.2332,32.2148,32.2148,57484.0
2019-03-15 15:15:00,35.13,35.14,35.12,35.14,42257.0,32.2148,32.224,32.2057,32.224,42257.0
2019-03-15 15:20:00,35.13,35.15,35.12,35.13,50275.0,32.2148,32.2332,32.2057,32.2148,50275.0
2019-03-15 15:25:00,35.14,35.14,35.12,35.13,38648.0,32.224,32.224,32.2057,32.2148,38648.0
2019-03-15 15:30:00,35.13,35.13,35.11,35.12,65360.0,32.2148,32.2148,32.1965,32.2057,65360.0
2019-03-15 15:35:00,35.13,35.13,35.11,35.11,43486.0,32.2148,32.2148,32.1965,32.1965,43486.0
2019-03-15 15:40:00,35.11,35.13,35.11,35.12,53538.0,32.1965,32.2148,32.1965,32.2057,53538.0
2019-03-15 15:45:00,35.12,35.14,35.11,35.14,93280.0,32.2057,32.224,32.1965,32.224,93280.0
2019-03-15 15:50:00,35.14,35.14,35.12,35.13,181376.0,32.224,32.224,32.2057,32.2148,181376.0
2019-03-15 15:55:00,35.12,35.15,35.12,35.14,687489.0,32.2057,32.2332,32.2057,32.224,687489.0
2019-03-18 09:30:00,35.27,35.36,35.25,35.34,201793.0,32.3432,32.4257,32.3249,32.4074,201793.0
2019-03-18 09:35:00,35.34,35.34,35.29,35.32,98893.0,32.4074,32.4074,32.3616,32.3891,98893.0
2019-03-18 09:40:00,35.32,35.35,35.32,35.33,40360.0,32.3891,32.4166,32.3891,32.3982,40360.0
2019-03-18 09:45:00,35.34,35.36,35.33,35.36,55512.0,32.4074,32.4257,32.3982,32.4257,55512.0
2019-03-18 09:50:00,35.36,35.37,35.35,35.37,34966.0,32.4257,32.4349,32.4166,32.4349,34966.0
2019-03-18 09:55:00,35.37,35.39,35.35,35.37,245177.0,32.4349,32.4533,32.4166,32.4349,245177.0
2019-03-18 10:00:00,35.37,35.4,35.36,35.39,130078.0,32.4349,32.4624,32.4257,32.4533,130078.0
2019-03-18 10:05:00,35.4,35.41,35.38,35.41,110950.0,32.4624,32.4716,32.4441,32.4716,110950.0
2019-03-18 10:10:00,35.4,35.41,35.39,35.39,31433.0,32.4624,32.4716,32.4533,32.4533,31433.0
2019-03-18 10:15:00,35.38,35.39,35.37,35.38,16822.0,32.4441,32.4533,32.4349,32.4441,16822.0
2019-03-18 10:20:00,35.38,35.38,35.36,35.37,14385.0,32.4441,32.4441,32.4257,32.4349,14385.0
2019-03-18 10:25:00,35.37,35.37,35.34,35.34,15699.0,32.4349,32.4349,32.4074,32.4074,15699.0
2019-03-18 10:30:00,35.34,35.35,35.32,35.32,23386.0,32.4074,32.4166,32.3891,32.3891,23386.0
2019-03-18 10:35:00,35.33,35.33,35.29,35.3,44400.0,32.3982,32.3982,32.3616,32.3707,44400.0
2019-03-18 10:40:00,35.3,35.33,35.3,35.33,29861.0,32.3707,32.3982,32.3707,32.3982,29861.0
2019-03-18 10:45:00,35.33,35.33,35.31,35.33,107215.0,32.3982,32.3982,32.3799,32.3982,107215.0
2019-03-18 10:50:00,35.33,35.35,35.31,35.34,50777.0,32.3982,32.4166,32.3799,32.4074,50777.0
2019-03-18 10:55:00,35.34,35.34,35.32,35.33,15350.0,32.4074,32.4074,32.3891,32.3982,15350.0
2019-03-18 11:00:00,35.33,35.34,35.32,35.34,13949.0,32.3982,32.4074,32.3891,32.4074,13949.0
2019-03-18 11:05:00,35.34,35.35,35.33,35.34,17320.0,32.4074,32.4166,32.3982,32.4074,17320.0
2019-03-18 11:10:00,35.36,35.36,35.33,35.34,26784.0,32.4257,32.4257,32.3982,32.4074,26784.0
2019-03-18 11:15:00,35.34,35.36,35.33,35.33,17418.0,32.4074,32.4257,32.3982,32.3982,17418.0
2019-03-18 11:20:00,35.33,35.34,35.33,35.34,20001.0,32.3982,32.4074,32.3982,32.4074,20001.0
2019-03-18 11:25:00,35.34,35.35,35.32,35.34,56165.0,32.4074,32.4166,32.3891,32.4074,56165.0
2019-03-18 11:30:00,35.34,35.35,35.3,35.3,39445.0,32.4074,32.4166,32.3707,32.3707,39445.0
2019-03-18 11:35:00,35.3,35.31,35.28,35.3,50267.0,32.3707,32.3799,32.3524,32.3707,50267.0
2019-03-18 11:40:00,35.31,35.33,35.3,35.33,37402.0,32.3799,32.3982,32.3707,32.3982,37402.0
2019-03-18 11:45:00,35.33,35.37,35.32,35.37,232387.0,32.3982,32.4349,32.3891,32.4349,232387.0
2019-03-18 11:50:00,35.37,35.38,35.35,35.36,40893.0,32.4349,32.4441,32.4166,32.4257,40893.0
2019-03-18 11:55:00,35.36,35.37,35.35,35.35,33451.0,32.4257,32.4349,32.4166,32.4166,33451.0
2019-03-18 12:00:00,35.36,35.38,35.35,35.37,77834.0,32.4257,32.4441,32.4166,32.4349,77834.0
2019-03-18 12:05:00,35.37,35.38,35.36,35.37,101085.0,32.4349,32.4441,32.4257,32.4349,101085.0
2019-03-18 12:10:00,35.37,35.38,35.36,35.38,22080.0,32.4349,32.4441,32.4257,32.4441,22080.0
2019-03-18 12:15:00,35.38,35.39,35.37,35.37,42199.0,32.4441,32.4533,32.4349,32.4349,42199.0
2019-03-18 12:20:00,35.37,35.39,35.36,35.37,66445.0,32.4349,32.4533,32.4257,32.4349,66445.0
2019-03-18 12:25:00,35.38,35.39,35.37,35.39,4383.0,32.4441,32.4533,32.4349,32.4533,4383.0
2019-03-18 12:30:00,35.38,35.38,35.37,35.38,33131.0,32.4441,32.4441,32.4349,32.4441,33131.0
2019-03-18 12:35:00,35.37,35.38,35.37,35.38,2800.0,32.4349,32.4441,32.4349,32.4441,2800.0
2019-03-18 12:40:00,35.38,35.38,35.37,35.38,15103.0,32.4441,32.4441,32.4349,32.4441,15103.0
2019-03-18 12:45:00,35.37,35.38,35.37,35.38,10680.0,32.4349,32.4441,32.4349,32.4441,10680.0
2019-03-18 12:50:00,35.38,35.39,35.37,35.39,29367.0,32.4441,32.4533,32.4349,32.4533,29367.0
2019-03-18 12:55:00,35.38,35.39,35.38,35.39,11738.0,32.4441,32.4533,32.4441,32.4533,11738.0
2019-03-18 13:00:00,35.39,35.39,35.37,35.38,88986.0,32.4533,32.4533,32.4349,32.4441,88986.0
2019-03-18 13:05:00,35.38,35.39,35.37,35.38,42986.0,32.4441,32.4533,32.4349,32.4441,42986.0
2019-03-18 13:10:00,35.39,35.39,35.37,35.39,23364.0,32.4533,32.4533,32.4349,32.4533,23364.0
2019-03-18 13:15:00,35.38,35.4,35.37,35.4,41584.0,32.4441,32.4624,32.4349,32.4624,41584.0
2019-03-18 13:20:00,35.4,35.4,35.38,35.39,21668.0,32.4624,32.4624,32.4441,32.4533,21668.0
2019-03-18 13:25:00,35.39,35.39,35.38,35.39,6167.0,32.4533,32.4533,32.4441,32.4533,6167.0
2019-03-18 13:30:00,35.39,35.4,35.38,35.39,14222.0,32.4533,32.4624,32.4441,32.4533,14222.0
2019-03-18 13:35:00,35.39,35.41,35.39,35.41,52357.0,32.4533,32.4716,32.4533,32.4716,52357.0
2019-03-18 13:40:00,35.41,35.41,35.4,35.41,23528.0,32.4716,32.4716,32.4624,32.4716,23528.0
2019-03-18 13:45:00,35.41,35.42,35.4,35.41,137088.0,32.4716,32.4808,32.4624,32.4716,137088.0
2019-03-18 13:50:00,35.41,35.43,35.41,35.43,88614.0,32.4716,32.4899,32.4716,32.4899,88614.0
2019-03-18 13:55:00,35.43,35.43,35.41,35.43,102466.0,32.4899,32.4899,32.4716,32.4899,102466.0
2019-03-18 14:00:00,35.43,35.43,35.42,35.43,59650.0,32.4899,32.4899,32.4808,32.4899,59650.0
2019-03-18 14:05:00,35.42,35.43,35.41,35.41,55207.0,32.4808,32.4899,32.4716,32.4716,55207.0
2019-03-18 14:10:00,35.41,35.42,35.41,35.41,12550.0,32.4716,32.4808,32.4716,32.4716,12550.0
2019-03-18 14:15:00,35.41,35.43,35.41,35.43,30625.0,32.4716,32.4899,32.4716,32.4899,30625.0
2019-03-18 14:20:00,35.43,35.43,35.4,35.42,73159.0,32.4899,32.4899,32.4624,32.4808,73159.0
2019-03-18 14:25:00,35.42,35.43,35.42,35.42,9742.0,32.4808,32.4899,32.4808,32.4808,9742.0
2019-03-18 14:30:00,35.43,35.43,35.42,35.43,3512.0,32.4899,32.4899,32.4808,32.4899,3512.0
2019-03-18 14:35:00,35.43,35.44,35.43,35.43,17208.0,32.4899,32.4991,32.4899,32.4899,17208.0
2019-03-18 14:40:00,35.43,35.44,35.43,35.44,14906.0,32.4899,32.4991,32.4899,32.4991,14906.0
2019-03-18 14:45:00,35.44,35.44,35.43,35.44,20154.0,32.4991,32.4991,32.4899,32.4991,20154.0
2019-03-18 14:50:00,35.44,35.45,35.43,35.45,46835.0,32.4991,32.5083,32.4899,32.5083,46835.0
2019-03-18 14:55:00,35.45,35.45,35.44,35.45,8571.0,32.5083,32.5083,32.4991,32.5083,8571.0
2019-03-18 15:00:00,35.45,35.45,35.44,35.45,9653.0,32.5083,32.5083,32.4991,32.5083,9653.0
2019-03-18 15:05:00,35.45,35.45,35.44,35.45,53223.0,32.5083,32.5083,32.4991,32.5083,53223.0
2019-03-18 15:10:00,35.45,35.46,35.44,35.44,134965.0,32.5083,32.5174,32.4991,32.4991,134965.0
2019-03-18 15:15:00,35.44,35.45,35.43,35.45,16219.0,32.4991,32.5083,32.4899,32.5083,16219.0
2019-03-18 15:20:00,35.45,35.45,35.44,35.45,20311.0,32.5083,32.5083,32.4991,32.5083,20311.0
2019-03-18 15:25:00,35.45,35.45,35.44,35.45,14827.0,32.5083,32.5083,32.4991,32.5083,14827.0
2019-03-18 15:30:00,35.45,35.45,35.43,35.45,34028.0,32.5083,32.5083,32.4899,32.5083,34028.0
2019-03-18 15:35:00,35.45,35.45,35.44,35.45,14873.0,32.5083,32.5083,32.4991,32.5083,14873.0
2019-03-18 15:40:00,35.45,35.46,35.44,35.45,43289.0,32.5083,32.5174,32.4991,32.5083,43289.0
2019-03-18 15:45:00,35.46,35.46,35.45,35.46,20474.0,32.5174,32.5174,32.5083,32.5174,20474.0
2019-03-18 15:50:00,35.46,35.46,35.45,35.45,44328.0,32.5174,32.5174,32.5083,32.5083,44328.0
2019-03-18 15:55:00,35.45,35.47,35.44,35.47,181515.0,32.5083,32.5266,32.4991,32.5266,181515.0
2019-03-19 09:30:00,35.44,35.45,35.4,35.4,65969.0,32.4991,32.5083,32.4624,32.4624,65969.0
2019-03-19 09:35:00,35.41,35.43,35.4,35.4,94992.0,32.4716,32.4899,32.4624,32.4624,94992.0
2019-03-19 09:40:00,35.41,35.41,35.36,35.39,60833.0,32.4716,32.4716,32.4257,32.4533,60833.0
2019-03-19 09:45:00,35.39,35.42,35.38,35.41,159917.0,32.4533,32.4808,32.4441,32.4716,159917.0
2019-03-19 09:50:00,35.41,35.41,35.39,35.4,23167.0,32.4716,32.4716,32.4533,32.4624,23167.0
2019-03-19 09:55:00,35.4,35.4,35.38,35.39,20479.0,32.4624,32.4624,32.4441,32.4533,20479.0
2019-03-19 10:00:00,35.39,35.43,35.38,35.41,32022.0,32.4533,32.4899,32.4441,32.4716,32022.0
2019-03-19 10:05:00,35.42,35.44,35.41,35.43,24976.0,32.4808,32.4991,32.4716,32.4899,24976.0
2019-03-19 10:10:00,35.44,35.44,35.42,35.43,14831.0,32.4991,32.4991,32.4808,32.4899,14831.0
2019-03-19 10:15:00,35.44,35.45,35.43,35.45,62601.0,32.4991,32.5083,32.4899,32.5083,62601.0
2019-03-19 10:20:00,35.44,35.45,35.42,35.42,21985.0,32.4991,32.5083,32.4808,32.4808,21985.0
2019-03-19 10:25:00,35.43,35.43,35.41,35.41,38603.0,32.4899,32.4899,32.4716,32.4716,38603.0
2019-03-19 10:30:00,35.41,35.42,35.39,35.39,22069.0,32.4716,32.4808,32.4533,32.4533,22069.0
2019-03-19 10:35:00,35.4,35.4,35.39,35.39,2149.0,32.4624,32.4624,32.4533,32.4533,2149.0
2019-03-19 10:40:00,35.39,35.39,35.38,35.38,5253.0,32.4533,32.4533,32.4441,32.4441,5253.0
2019-03-19 10:45:00,35.39,35.39,35.36,35.39,165694.0,32.4533,32.4533,32.4257,32.4533,165694.0
2019-03-19 10:50:00,35.39,35.41,35.38,35.4,83468.0,32.4533,32.4716,32.4441,32.4624,83468.0
2019-03-19 10:55:00,35.41,35.41,35.38,35.38,112393.0,32.4716,32.4716,32.4441,32.4441,112393.0
2019-03-19 11:00:00,35.38,35.41,35.38,35.41,142116.0,32.4441,32.4716,32.4441,32.4716,142116.0
2019-03-19 11:05:00,35.41,35.42,35.4,35.41,84991.0,32.4716,32.4808,32.4624,32.4716,84991.0
2019-03-19 11:10:00,35.41,35.41,35.38,35.4,54444.0,32.4716,32.4716,32.4441,32.4624,54444.0
2019-03-19 11:15:00,35.39,35.4,35.37,35.39,21417.0,32.4533,32.4624,32.4349,32.4533,21417.0
2019-03-19 11:20:00,35.39,35.41,35.39,35.4,36774.0,32.4533,32.4716,32.4533,32.4624,36774.0
2019-03-19 11:25:00,35.4,35.42,35.4,35.4,78381.0,32.4624,32.4808,32.4624,32.4624,78381.0
2019-03-19 11:30:00,35.39,35.41,35.38,35.4,14150.0,32.4533,32.4716,32.4441,32.4624,14150.0
2019-03-19 11:35:00,35.4,35.41,35.4,35.41,11583.0,32.4624,32.4716,32.4624,32.4716,11583.0
2019-03-19 11:40:00,35.41,35.41,35.39,35.4,33096.0,32.4716,32.4716,32.4533,32.4624,33096.0
2019-03-19 11:45:00,35.4,35.42,35.39,35.41,18771.0,32.4624,32.4808,32.4533,32.4716,18771.0
2019-03-19 11:50:00,35.42,35.42,35.4,35.41,10484.0,32.4808,32.4808,32.4624,32.4716,10484.0
2019-03-19 11:55:00,35.41,35.44,35.41,35.44,18133.0,32.4716,32.4991,32.4716,32.4991,18133.0
2019-03-19 12:00:00,35.44,35.45,35.43,35.44,26727.0,32.4991,32.5083,32.4899,32.4991,26727.0
2019-03-19 12:05:00,35.44,35.47,35.44,35.47,56143.0,32.4991,32.5266,32.4991,32.5266,56143.0
2019-03-19 12:10:00,35.46,35.47,35.44,35.45,95108.0,32.5174,32.5266,32.4991,32.5083,95108.0
2019-03-19 12:15:00,35.45,35.45,35.43,35.45,17983.0,32.5083,32.5083,32.4899,32.5083,17983.0
2019-03-19 12:20:00,35.45,35.46,35.44,35.45,8731.0,32.5083,32.5174,32.4991,32.5083,8731.0
2019-03-19 12:25:00,35.46,35.47,35.45,35.46,14638.0,32.5174,32.5266,32.5083,32.5174,14638.0
2019-03-19 12:30:00,35.46,35.47,35.45,35.45,33177.0,32.5174,32.5266,32.5083,32.5083,33177.0
2019-03-19 12:35:00,35.45,35.45,35.42,35.43,20613.0,32.5083,32.5083,32.4808,32.4899,20613.0
2019-03-19 12:40:00,35.42,35.44,35.42,35.42,17464.0,32.4808,32.4991,32.4808,32.4808,17464.0
2019-03-19 12:45:00,35.42,35.43,35.33,35.34,78926.0,32.4808,32.4899,32.3982,32.4074,78926.0
2019-03-19 12:50:00,35.34,35.38,35.33,35.34,48651.0,32.4074,32.4441,32.3982,32.4074,48651.0
2019-03-19 12:55:00,35.34,35.38,35.33,35.38,61819.0,32.4074,32.4441,32.3982,32.4441,61819.0
2019-03-19 13:00:00,35.37,35.39,35.36,35.39,33209.0,32.4349,32.4533,32.4257,32.4533,33209.0
2019-03-19 13:05:00,35.4,35.41,35.38,35.39,37302.0,32.4624,32.4716,32.4441,32.4533,37302.0
2019-03-19 13:10:00,35.39,35.4,35.38,35.4,41373.0,32.4533,32.4624,32.4441,32.4624,41373.0
2019-03-19 13:15:00,35.4,35.42,35.39,35.42,42366.0,32.4624,32.4808,32.4533,32.4808,42366.0
2019-03-19 13:20:00,35.42,35.43,35.42,35.43,25963.0,32.4808,32.4899,32.4808,32.4899,25963.0
2019-03-19 13:25:00,35.42,35.44,35.42,35.43,11180.0,32.4808,32.4991,32.4808,32.4899,11180.0
2019-03-19 13:30:00,35.42,35.44,35.41,35.44,15099.0,32.4808,32.4991,32.4716,32.4991,15099.0
2019-03-19 13:35:00,35.44,35.46,35.44,35.45,23346.0,32.4991,32.5174,32.4991,32.5083,23346.0
2019-03-19 13:40:00,35.45,35.46,35.43,35.44,25105.0,32.5083,32.5174,32.4899,32.4991,25105.0
2019-03-19 13:45:00,35.44,35.44,35.42,35.44,13265.0,32.4991,32.4991,32.4808,32.4991,13265.0
2019-03-19 13:50:00,35.44,35.45,35.42,35.43,39704.0,32.4991,32.5083,32.4808,32.4899,39704.0
2019-03-19 13:55:00,35.43,35.43,35.4,35.41,43254.0,32.4899,32.4899,32.4624,32.4716,43254.0
2019-03-19 14:00:00,35.41,35.42,35.4,35.4,7100.0,32.4716,32.4808,32.4624,32.4624,7100.0
2019-03-19 14:05:00,35.41,35.42,35.4,35.41,30916.0,32.4716,32.4808,32.4624,32.4716,30916.0
2019-03-19 14:10:00,35.42,35.42,35.41,35.42,2504.0,32.4808,32.4808,32.4716,32.4808,2504.0
2019-03-19 14:15:00,35.42,35.43,35.41,35.43,20762.0,32.4808,32.4899,32.4716,32.4899,20762.0
2019-03-19 14:20:00,35.43,35.43,35.42,35.42,8683.0,32.4899,32.4899,32.4808,32.4808,8683.0
2019-03-19 14:25:00,35.43,35.44,35.42,35.44,17546.0,32.4899,32.4991,32.4808,32.4991,17546.0
2019-03-19 14:30:00,35.44,35.46,35.44,35.45,40548.0,32.4991,32.5174,32.4991,32.5083,40548.0
2019-03-19 14:35:00,35.45,35.46,35.45,35.46,34820.0,32.5083,32.5174,32.5083,32.5174,34820.0
2019-03-19 14:40:00,35.45,35.47,35.45,35.46,22280.0,32.5083,32.5266,32.5083,32.5174,22280.0
2019-03-19 14:45:00,35.47,35.48,35.46,35.46,52815.0,32.5266,32.5358,32.5174,32.5174,52815.0
2019-03-19 14:50:00,35.45,35.46,35.44,35.45,12039.0,32.5083,32.5174,32.4991,32.5083,12039.0
2019-03-19 14:55:00,35.45,35.46,35.43,35.43,23369.0,32.5083,32.5174,32.4899,32.4899,23369.0
2019-03-19 15:00:00,35.43,35.44,35.42,35.43,17343.0,32.4899,32.4991,32.4808,32.4899,17343.0
2019-03-19 15:05:00,35.43,35.44,35.41,35.41,50563.0,32.4899,32.4991,32.4716,32.4716,50563.0
2019-03-19 15:10:00,35.41,35.42,35.4,35.41,31821.0,32.4716,32.4808,32.4624,32.4716,31821.0
2019-03-19 15:15:00,35.41,35.43,35.4,35.42,34049.0,32.4716,32.4899,32.4624,32.4808,34049.0
2019-03-19 15:20:00,35.42,35.43,35.41,35.41,22531.0,32.4808,32.4899,32.4716,32.4716,22531.0
2019-03-19 15:25:00,35.41,35.42,35.4,35.41,19343.0,32.4716,32.4808,32.4624,32.4716,19343.0
2019-03-19 15:30:00,35.41,35.42,35.37,35.38,109258.0,32.4716,32.4808,32.4349,32.4441,109258.0
2019-03-19 15:35:00,35.39,35.39,35.35,35.36,102180.0,32.4533,32.4533,32.4166,32.4257,102180.0
2019-03-19 15:40:00,35.36,35.38,35.36,35.38,40516.0,32.4257,32.4441,32.4257,32.4441,40516.0
2019-03-19 15:45:00,35.38,35.4,35.36,35.38,165364.0,32.4441,32.4624,32.4257,32.4441,165364.0
2019-03-19 15:50:00,35.38,35.4,35.36,35.4,61844.0,32.4441,32.4624,32.4257,32.4624,61844.0
2019-03-19 15:55:00,35.39,35.42,35.38,35.4,184684.0,32.4533,32.4808,32.4441,32.4624,184684.0
2019-03-20 09:30:00,35.32,35.41,35.32,35.38,92167.0,32.3891,32.4716,32.3891,32.4441,92167.0
2019-03-20 09:35:00,35.38,35.38,35.32,35.33,84873.0,32.4441,32.4441,32.3891,32.3982,84873.0
2019-03-20 09:40:00,35.33,35.35,35.31,35.33,69729.0,32.3982,32.4166,32.3799,32.3982,69729.0
2019-03-20 09:45:00,35.33,35.34,35.29,35.3,23893.0,32.3982,32.4074,32.3616,32.3707,23893.0
2019-03-20 09:50:00,35.31,35.33,35.3,35.32,22708.0,32.3799,32.3982,32.3707,32.3891,22708.0
2019-03-20 09:55:00,35.31,35.33,35.29,35.29,38291.0,32.3799,32.3982,32.3616,32.3616,38291.0
2019-03-20 10:00:00,35.29,35.32,35.29,35.31,14759.0,32.3616,32.3891,32.3616,32.3799,14759.0
2019-03-20 10:05:00,35.3,35.34,35.3,35.32,53774.0,32.3707,32.4074,32.3707,32.3891,53774.0
2019-03-20 10:10:00,35.33,35.33,35.29,35.3,7621.0,32.3982,32.3982,32.3616,32.3707,7621.0
2019-03-20 10:15:00,35.3,35.31,35.29,35.3,8410.0,32.3707,32.3799,32.3616,32.3707,8410.0
2019-03-20 10:20:00,35.31,35.32,35.29,35.29,24045.0,32.3799,32.3891,32.3616,32.3616,24045.0
2019-03-20 10:25:00,35.3,35.32,35.3,35.31,15085.0,32.3707,32.3891,32.3707,32.3799,15085.0
2019-03-20 10:30:00,35.32,35.33,35.3,35.3,23234.0,32.3891,32.3982,32.3707,32.3707,23234.0
2019-03-20 10:35:00,35.31,35.32,35.29,35.3,27592.0,32.3799,32.3891,32.3616,32.3707,27592.0
2019-03-20 10:40:00,35.3,35.31,35.28,35.29,53438.0,32.3707,32.3799,32.3524,32.3616,53438.0
2019-03-20 10:45:00,35.29,35.31,35.29,35.3,8991.0,32.3616,32.3799,32.3616,32.3707,8991.0
2019-03-20 10:50:00,35.31,35.32,35.3,35.31,21950.0,32.3799,32.3891,32.3707,32.3799,21950.0
2019-03-20 10:55:00,35.3,35.33,35.29,35.32,36419.0,32.3707,32.3982,32.3616,32.3891,36419.0
2019-03-20 11:00:00,35.32,35.36,35.32,35.33,28458.0,32.3891,32.4257,32.3891,32.3982,28458.0
2019-03-20 11:05:00,35.34,35.35,35.33,35.34,11974.0,32.4074,32.4166,32.3982,32.4074,11974.0
2019-03-20 11:10:00,35.34,35.34,35.33,35.34,5584.0,32.4074,32.4074,32.3982,32.4074,5584.0
2019-03-20 11:15:00,35.33,35.34,35.31,35.33,17751.0,32.3982,32.4074,32.3799,32.3982,17751.0
2019-03-20 11:20:00,35.34,35.35,35.32,35.32,17731.0,32.4074,32.4166,32.3891,32.3891,17731.0
2019-03-20 11:25:00,35.33,35.35,35.32,35.33,15254.0,32.3982,32.4166,32.3891,32.3982,15254.0
2019-03-20 11:30:00,35.32,35.34,35.31,35.33,16311.0,32.3891,32.4074,32.3799,32.3982,16311.0
2019-03-20 11:35:00,35.33,35.33,35.3,35.3,11152.0,32.3982,32.3982,32.3707,32.3707,11152.0
2019-03-20 11:40:00,35.3,35.3,35.28,35.29,4508.0,32.3707,32.3707,32.3524,32.3616,4508.0
2019-03-20 11:45:00,35.29,35.3,35.27,35.28,15910.0,32.3616,32.3707,32.3432,32.3524,15910.0
2019-03-20 11:50:00,35.29,35.29,35.26,35.27,7669.0,32.3616,32.3616,32.334,32.3432,7669.0
2019-03-20 11:55:00,35.27,35.27,35.25,35.26,7615.0,32.3432,32.3432,32.3249,32.334,7615.0
2019-03-20 12:00:00,35.25,35.26,35.25,35.25,7023.0,32.3249,32.334,32.3249,32.3249,7023.0
2019-03-20 12:05:00,35.26,35.28,35.25,35.27,19246.0,32.334,32.3524,32.3249,32.3432,19246.0
2019-03-20 12:10:00,35.27,35.27,35.25,35.27,9979.0,32.3432,32.3432,32.3249,32.3432,9979.0
2019-03-20 12:15:00,35.27,35.29,35.26,35.27,10188.0,32.3432,32.3616,32.334,32.3432,10188.0
2019-03-20 12:20:00,35.27,35.28,35.27,35.28,2762.0,32.3432,32.3524,32.3432,32.3524,2762.0
2019-03-20 12:25:00,35.29,35.31,35.28,35.3,22659.0,32.3616,32.3799,32.3524,32.3707,22659.0
2019-03-20 12:30:00,35.3,35.31,35.21,35.23,95403.0,32.3707,32.3799,32.2882,32.3065,95403.0
2019-03-20 12:35:00,35.23,35.28,35.22,35.27,31649.0,32.3065,32.3524,32.2974,32.3432,31649.0
2019-03-20 12:40:00,35.26,35.28,35.25,35.27,28841.0,32.334,32.3524,32.3249,32.3432,28841.0
2019-03-20 12:45:00,35.27,35.29,35.25,35.28,152807.0,32.3432,32.3616,32.3249,32.3524,152807.0
2019-03-20 12:50:00,35.28,35.29,35.26,35.27,19398.0,32.3524,32.3616,32.334,32.3432,19398.0
2019-03-20 12:55:00,35.26,35.29,35.25,35.27,15702.0,32.334,32.3616,32.3249,32.3432,15702.0
2019-03-20 13:00:00,35.27,35.29,35.26,35.29,14346.0,32.3432,32.3616,32.334,32.3616,14346.0
2019-03-20 13:05:00,35.29,35.29,35.26,35.27,4311.0,32.3616,32.3616,32.334,32.3432,4311.0
2019-03-20 13:10:00,35.27,35.29,35.26,35.28,19245.0,32.3432,32.3616,32.334,32.3524,19245.0
2019-03-20 13:15:00,35.28,35.29,35.27,35.27,7093.0,32.3524,32.3616,32.3432,32.3432,7093.0
2019-03-20 13:20:00,35.27,35.29,35.26,35.28,8074.0,32.3432,32.3616,32.334,32.3524,8074.0
2019-03-20 13:25:00,35.28,35.29,35.26,35.27,9284.0,32.3524,32.3616,32.334,32.3432,9284.0
2019-03-20 13:30:00,35.27,35.29,35.26,35.29,14519.0,32.3432,32.3616,32.334,32.3616,14519.0
2019-03-20 13:35:00,35.29,35.3,35.29,35.29,5182.0,32.3616,32.3707,32.3616,32.3616,5182.0
2019-03-20 13:40:00,35.3,35.3,35.28,35.29,5523.0,32.3707,32.3707,32.3524,32.3616,5523.0
2019-03-20 13:45:00,35.3,35.31,35.28,35.31,13669.0,32.3707,32.3799,32.3524,32.3799,13669.0
2019-03-20 13:50:00,35.31,35.32,35.3,35.32,9639.0,32.3799,32.3891,32.3707,32.3891,9639.0
2019-03-20 13:55:00,35.33,35.35,35.28,35.29,78969.0,32.3982,32.4166,32.3524,32.3616,78969.0
2019-03-20 14:00:00,35.29,35.64,35.29,35.59,418177.0,32.3616,32.6825,32.3616,32.6367,418177.0
2019-03-20 14:05:00,35.61,35.63,35.53,35.59,222510.0,32.655,32.6733,32.5816,32.6367,222510.0
2019-03-20 14:10:00,35.59,35.7,35.59,35.7,145301.0,32.6367,32.7375,32.6367,32.7375,145301.0
2019-03-20 14:15:00,35.7,35.72,35.65,35.66,71923.0,32.7375,32.7559,32.6917,32.7009,71923.0
2019-03-20 14:20:00,35.67,35.71,35.66,35.7,84180.0,32.71,32.7467,32.7009,32.7375,84180.0
2019-03-20 14:25:00,35.7,35.74,35.7,35.74,78029.0,32.7375,32.7742,32.7375,32.7742,78029.0
2019-03-20 14:30:00,35.74,35.78,35.71,35.75,235324.0,32.7742,32.8109,32.7467,32.7834,235324.0
2019-03-20 14:35:00,35.76,35.8,35.76,35.78,156015.0,32.7926,32.8292,32.7926,32.8109,156015.0
2019-03-20 14:40:00,35.78,35.79,35.73,35.73,101162.0,32.8109,32.8201,32.765,32.765,101162.0
2019-03-20 14:45:00,35.73,35.81,35.72,35.8,228740.0,32.765,32.8384,32.7559,32.8292,228740.0
2019-03-20 14:50:00,35.8,35.82,35.77,35.77,181754.0,32.8292,32.8476,32.8017,32.8017,181754.0
2019-03-20 14:55:00,35.78,35.84,35.77,35.84,397451.0,32.8109,32.8659,32.8017,32.8659,397451.0
2019-03-20 15:00:00,35.84,35.84,35.76,35.76,111378.0,32.8659,32.8659,32.7926,32.7926,111378.0
2019-03-20 15:05:00,35.77,35.8,35.75,35.8,95783.0,32.8017,32.8292,32.7834,32.8292,95783.0
2019-03-20 15:10:00,35.8,35.83,35.78,35.79,150820.0,32.8292,32.8567,32.8109,32.8201,150820.0
2019-03-20 15:15:00,35.79,35.81,35.79,35.8,247753.0,32.8201,32.8384,32.8201,32.8292,247753.0
2019-03-20 15:20:00,35.8,35.82,35.75,35.76,256204.0,32.8292,32.8476,32.7834,32.7926,256204.0
2019-03-20 15:25:00,35.76,35.76,35.71,35.73,151281.0,32.7926,32.7926,32.7467,32.765,151281.0
2019-03-20 15:30:00,35.73,35.73,35.66,35.69,95774.0,32.765,32.765,32.7009,32.7284,95774.0
2019-03-20 15:35:00,35.69,35.7,35.65,35.66,85445.0,32.7284,32.7375,32.6917,32.7009,85445.0
2019-03-20 15:40:00,35.65,35.7,35.65,35.69,88940.0,32.6917,32.7375,32.6917,32.7284,88940.0
2019-03-20 15:45:00,35.7,35.73,35.69,35.69,204865.0,32.7375,32.765,32.7284,32.7284,204865.0
2019-03-20 15:50:00,35.69,35.69,35.65,35.66,121910.0,32.7284,32.7284,32.6917,32.7009,121910.0
2019-03-20 15:55:00,35.66,35.69,35.65,35.65,415573.0,32.7009,32.7284,32.6917,32.6917,415573.0
2019-03-21 09:30:00,35.44,35.5,35.41,35.47,266554.0,32.4991,32.5541,32.4716,32.5266,266554.0
2019-03-21 09:35:00,35.47,35.48,35.44,35.45,216832.0,32.5266,32.5358,32.4991,32.5083,216832.0
2019-03-21 09:40:00,35.46,35.49,35.46,35.48,130819.0,32.5174,32.545,32.5174,32.5358,130819.0
2019-03-21 09:45:00,35.48,35.51,35.47,35.5,61642.0,32.5358,32.5633,32.5266,32.5541,61642.0
2019-03-21 09:50:00,35.5,35.53,35.48,35.52,63534.0,32.5541,32.5816,32.5358,32.5725,63534.0
2019-03-21 09:55:00,35.51,35.55,35.51,35.53,55918.0,32.5633,32.6,32.5633,32.5816,55918.0
2019-03-21 10:00:00,35.52,35.53,35.5,35.52,52928.0,32.5725,32.5816,32.5541,32.5725,52928.0
2019-03-21 10:05:00,35.51,35.53,35.5,35.52,35907.0,32.5633,32.5816,32.5541,32.5725,35907.0
2019-03-21 10:10:00,35.52,35.55,35.52,35.52,41296.0,32.5725,32.6,32.5725,32.5725,41296.0
2019-03-21 10:15:00,35.53,35.53,35.47,35.48,39542.0,32.5816,32.5816,32.5266,32.5358,39542.0
2019-03-21 10:20:00,35.48,35.51,35.47,35.5,33839.0,32.5358,32.5633,32.5266,32.5541,33839.0
2019-03-21 10:25:00,35.51,35.54,35.5,35.52,35437.0,32.5633,32.5908,32.5541,32.5725,35437.0
2019-03-21 10:30:00,35.53,35.53,35.51,35.52,7298.0,32.5816,32.5816,32.5633,32.5725,7298.0
2019-03-21 10:35:00,35.52,35.54,35.51,35.52,25752.0,32.5725,32.5908,32.5633,32.5725,25752.0
2019-03-21 10:40:00,35.52,35.53,35.5,35.52,21224.0,32.5725,32.5816,32.5541,32.5725,21224.0
2019-03-21 10:45:00,35.52,35.53,35.5,35.51,34085.0,32.5725,32.5816,32.5541,32.5633,34085.0
2019-03-21 10:50:00,35.51,35.54,35.5,35.54,29404.0,32.5633,32.5908,32.5541,32.5908,29404.0
2019-03-21 10:55:00,35.53,35.54,35.51,35.54,27065.0,32.5816,32.5908,32.5633,32.5908,27065.0
2019-03-21 11:00:00,35.54,35.56,35.53,35.55,32137.0,32.5908,32.6091,32.5816,32.6,32137.0
2019-03-21 11:05:00,35.56,35.57,35.53,35.53,97523.0,32.6091,32.6183,32.5816,32.5816,97523.0
2019-03-21 11:10:00,35.53,35.53,35.5,35.51,21937.0,32.5816,32.5816,32.5541,32.5633,21937.0
2019-03-21 11:15:00,35.51,35.52,35.5,35.51,28029.0,32.5633,32.5725,32.5541,32.5633,28029.0
2019-03-21 11:20:00,35.51,35.53,35.5,35.52,21993.0,32.5633,32.5816,32.5541,32.5725,21993.0
2019-03-21 11:25:00,35.52,35.54,35.52,35.52,170886.0,32.5725,32.5908,32.5725,32.5725,170886.0
2019-03-21 11:30:00,35.52,35.53,35.49,35.49,40820.0,32.5725,32.5816,32.545,32.545,40820.0
2019-03-21 11:35:00,35.49,35.5,35.47,35.47,52514.0,32.545,32.5541,32.5266,32.5266,52514.0
2019-03-21 11:40:00,35.47,35.52,35.46,35.51,30021.0,32.5266,32.5725,32.5174,32.5633,30021.0
2019-03-21 11:45:00,35.51,35.52,35.47,35.48,76271.0,32.5633,32.5725,32.5266,32.5358,76271.0
2019-03-21 11:50:00,35.48,35.48,35.44,35.44,67113.0,32.5358,32.5358,32.4991,32.4991,67113.0
2019-03-21 11:55:00,35.44,35.49,35.43,35.48,80168.0,32.4991,32.545,32.4899,32.5358,80168.0
2019-03-21 12:00:00,35.48,35.49,35.45,35.46,21511.0,32.5358,32.545,32.5083,32.5174,21511.0
2019-03-21 12:05:00,35.46,35.48,35.46,35.46,15018.0,32.5174,32.5358,32.5174,32.5174,15018.0
2019-03-21 12:10:00,35.47,35.47,35.43,35.45,12203.0,32.5266,32.5266,32.4899,32.5083,12203.0
2019-03-21 12:15:00,35.45,35.46,35.42,35.43,9843.0,32.5083,32.5174,32.4808,32.4899,9843.0
2019-03-21 12:20:00,35.43,35.43,35.39,35.4,32845.0,32.4899,32.4899,32.4533,32.4624,32845.0
2019-03-21 12:25:00,35.39,35.4,35.35,35.36,47184.0,32.4533,32.4624,32.4166,32.4257,47184.0
2019-03-21 12:30:00,35.37,35.37,35.35,35.36,26134.0,32.4349,32.4349,32.4166,32.4257,26134.0
2019-03-21 12:35:00,35.36,35.37,35.35,35.36,2922.0,32.4257,32.4349,32.4166,32.4257,2922.0
2019-03-21 12:40:00,35.36,35.38,35.35,35.38,21326.0,32.4257,32.4441,32.4166,32.4441,21326.0
2019-03-21 12:45:00,35.38,35.39,35.37,35.39,17714.0,32.4441,32.4533,32.4349,32.4533,17714.0
2019-03-21 12:50:00,35.39,35.39,35.37,35.38,43412.0,32.4533,32.4533,32.4349,32.4441,43412.0
2019-03-21 12:55:00,35.39,35.4,35.38,35.4,14094.0,32.4533,32.4624,32.4441,32.4624,14094.0
2019-03-21 13:00:00,35.4,35.42,35.4,35.41,15670.0,32.4624,32.4808,32.4624,32.4716,15670.0
2019-03-21 13:05:00,35.42,35.43,35.4,35.41,5966.0,32.4808,32.4899,32.4624,32.4716,5966.0
2019-03-21 13:10:00,35.41,35.41,35.39,35.4,5769.0,32.4716,32.4716,32.4533,32.4624,5769.0
2019-03-21 13:15:00,35.39,35.4,35.38,35.39,7206.0,32.4533,32.4624,32.4441,32.4533,7206.0
2019-03-21 13:20:00,35.38,35.39,35.37,35.39,11714.0,32.4441,32.4533,32.4349,32.4533,11714.0
2019-03-21 13:25:00,35.39,35.39,35.38,35.39,5130.0,32.4533,32.4533,32.4441,32.4533,5130.0
2019-03-21 13:30:00,35.39,35.42,35.38,35.42,20212.0,32.4533,32.4808,32.4441,32.4808,20212.0
2019-03-21 13:35:00,35.42,35.42,35.41,35.41,2990.0,32.4808,32.4808,32.4716,32.4716,2990.0
2019-03-21 13:40:00,35.41,35.43,35.41,35.43,13251.0,32.4716,32.4899,32.4716,32.4899,13251.0
2019-03-21 13:45:00,35.43,35.43,35.41,35.42,42189.0,32.4899,32.4899,32.4716,32.4808,42189.0
2019-03-21 13:50:00,35.42,35.43,35.42,35.43,27075.0,32.4808,32.4899,32.4808,32.4899,27075.0
2019-03-21 13:55:00,35.43,35.43,35.41,35.41,106584.0,32.4899,32.4899,32.4716,32.4716,106584.0
2019-03-21 14:00:00,35.42,35.42,35.41,35.41,64020.0,32.4808,32.4808,32.4716,32.4716,64020.0
2019-03-21 14:05:00,35.42,35.43,35.41,35.43,95810.0,32.4808,32.4899,32.4716,32.4899,95810.0
2019-03-21 14:10:00,35.43,35.46,35.43,35.44,88311.0,32.4899,32.5174,32.4899,32.4991,88311.0
2019-03-21 14:15:00,35.45,35.46,35.41,35.42,297384.0,32.5083,32.5174,32.4716,32.4808,297384.0
2019-03-21 14:20:00,35.42,35.45,35.42,35.44,20009.0,32.4808,32.5083,32.4808,32.4991,20009.0
2019-03-21 14:25:00,35.44,35.47,35.44,35.46,7778.0,32.4991,32.5266,32.4991,32.5174,7778.0
2019-03-21 14:30:00,35.46,35.47,35.46,35.46,6829.0,32.5174,32.5266,32.5174,32.5174,6829.0
2019-03-21 14:35:00,35.46,35.48,35.46,35.47,18887.0,32.5174,32.5358,32.5174,32.5266,18887.0
2019-03-21 14:40:00,35.47,35.47,35.46,35.47,5251.0,32.5266,32.5266,32.5174,32.5266,5251.0
2019-03-21 14:45:00,35.48,35.49,35.48,35.48,3280.0,32.5358,32.545,32.5358,32.5358,3280.0
2019-03-21 14:50:00,35.48,35.49,35.48,35.49,12992.0,32.5358,32.545,32.5358,32.545,12992.0
2019-03-21 14:55:00,35.48,35.49,35.47,35.47,7050.0,32.5358,32.545,32.5266,32.5266,7050.0
2019-03-21 15:00:00,35.48,35.48,35.47,35.48,9437.0,32.5358,32.5358,32.5266,32.5358,9437.0
2019-03-21 15:05:00,35.48,35.52,35.48,35.51,29053.0,32.5358,32.5725,32.5358,32.5633,29053.0
2019-03-21 15:10:00,35.51,35.51,35.49,35.5,10436.0,32.5633,32.5633,32.545,32.5541,10436.0
2019-03-21 15:15:00,35.5,35.5,35.48,35.49,10379.0,32.5541,32.5541,32.5358,32.545,10379.0
2019-03-21 15:20:00,35.48,35.49,35.48,35.49,1200.0,32.5358,32.545,32.5358,32.545,1200.0
2019-03-21 15:25:00,35.49,35.51,35.49,35.5,11123.0,32.545,32.5633,32.545,32.5541,11123.0
2019-03-21 15:30:00,35.51,35.51,35.49,35.51,11138.0,32.5633,32.5633,32.545,32.5633,11138.0
2019-03-21 15:35:00,35.51,35.52,35.5,35.52,10674.0,32.5633,32.5725,32.5541,32.5725,10674.0
2019-03-21 15:40:00,35.52,35.53,35.51,35.52,16493.0,32.5725,32.5816,32.5633,32.5725,16493.0
2019-03-21 15:45:00,35.53,35.53,35.5,35.51,43490.0,32.5816,32.5816,32.5541,32.5633,43490.0
2019-03-21 15:50:00,35.51,35.52,35.5,35.52,69257.0,32.5633,32.5725,32.5541,32.5725,69257.0
2019-03-21 15:55:00,35.51,35.54,35.5,35.54,221737.0,32.5633,32.5908,32.5541,32.5908,221737.0
2019-03-22 09:30:00,34.93,35.03,34.91,35.01,170022.0,32.0314,32.1231,32.0131,32.1048,170022.0
2019-03-22 09:35:00,35.01,35.02,34.97,35.01,153383.0,32.1048,32.114,32.0681,32.1048,153383.0
2019-03-22 09:40:00,35.01,35.03,35.0,35.01,123961.0,32.1048,32.1231,32.0956,32.1048,123961.0
2019-03-22 09:45:00,35.01,35.02,34.97,34.97,335767.0,32.1048,32.114,32.0681,32.0681,335767.0
2019-03-22 09:50:00,34.97,34.97,34.94,34.95,160279.0,32.0681,32.0681,32.0406,32.0498,160279.0
2019-03-22 09:55:00,34.94,34.95,34.89,34.9,253434.0,32.0406,32.0498,31.9947,32.0039,253434.0
2019-03-22 10:00:00,34.9,34.91,34.85,34.86,178810.0,32.0039,32.0131,31.9581,31.9672,178810.0
2019-03-22 10:05:00,34.86,34.88,34.85,34.87,64381.0,31.9672,31.9856,31.9581,31.9764,64381.0
2019-03-22 10:10:00,34.87,34.87,34.84,34.84,124703.0,31.9764,31.9764,31.9489,31.9489,124703.0
2019-03-22 10:15:00,34.84,34.92,34.84,34.91,74634.0,31.9489,32.0223,31.9489,32.0131,74634.0
2019-03-22 10:20:00,34.91,34.91,34.86,34.87,58572.0,32.0131,32.0131,31.9672,31.9764,58572.0
2019-03-22 10:25:00,34.87,34.88,34.83,34.83,197601.0,31.9764,31.9856,31.9397,31.9397,197601.0
2019-03-22 10:30:00,34.84,34.86,34.83,34.83,166360.0,31.9489,31.9672,31.9397,31.9397,166360.0
2019-03-22 10:35:00,34.83,34.87,34.83,34.86,93799.0,31.9397,31.9764,31.9397,31.9672,93799.0
2019-03-22 10:40:00,34.85,34.85,34.81,34.83,146310.0,31.9581,31.9581,31.9214,31.9397,146310.0
2019-03-22 10:45:00,34.83,34.83,34.79,34.79,83634.0,31.9397,31.9397,31.903,31.903,83634.0
2019-03-22 10:50:00,34.8,34.81,34.79,34.81,26369.0,31.9122,31.9214,31.903,31.9214,26369.0
2019-03-22 10:55:00,34.8,34.82,34.78,34.78,51317.0,31.9122,31.9306,31.8939,31.8939,51317.0
2019-03-22 11:00:00,34.78,34.79,34.77,34.79,118536.0,31.8939,31.903,31.8847,31.903,118536.0
2019-03-22 11:05:00,34.79,34.79,34.74,34.74,70107.0,31.903,31.903,31.8572,31.8572,70107.0
2019-03-22 11:10:00,34.74,34.79,34.73,34.79,81140.0,31.8572,31.903,31.848,31.903,81140.0
2019-03-22 11:15:00,34.79,34.8,34.75,34.77,49442.0,31.903,31.9122,31.8664,31.8847,49442.0
2019-03-22 11:20:00,34.78,34.79,34.75,34.75,65670.0,31.8939,31.903,31.8664,31.8664,65670.0
2019-03-22 11:25:00,34.76,34.78,34.74,34.76,45519.0,31.8755,31.8939,31.8572,31.8755,45519.0
2019-03-22 11:30:00,34.76,34.77,34.74,34.75,26504.0,31.8755,31.8847,31.8572,31.8664,26504.0
2019-03-22 11:35:00,34.75,34.75,34.73,34.75,43400.0,31.8664,31.8664,31.848,31.8664,43400.0
2019-03-22 11:40:00,34.75,34.75,34.73,34.75,51925.0,31.8664,31.8664,31.848,31.8664,51925.0
2019-03-22 11:45:00,34.75,34.75,34.73,34.75,181817.0,31.8664,31.8664,31.848,31.8664,181817.0
2019-03-22 11:50:00,34.75,34.76,34.68,34.69,67549.0,31.8664,31.8755,31.8022,31.8113,67549.0
2019-03-22 11:55:00,34.69,34.72,34.68,34.7,18511.0,31.8113,31.8389,31.8022,31.8205,18511.0
2019-03-22 12:00:00,34.7,34.75,34.68,34.73,288129.0,31.8205,31.8664,31.8022,31.848,288129.0
2019-03-22 12:05:00,34.73,34.73,34.7,34.7,104865.0,31.848,31.848,31.8205,31.8205,104865.0
2019-03-22 12:10:00,34.7,34.71,34.69,34.69,17178.0,31.8205,31.8297,31.8113,31.8113,17178.0
2019-03-22 12:15:00,34.7,34.72,34.69,34.7,30250.0,31.8205,31.8389,31.8113,31.8205,30250.0
2019-03-22 12:20:00,34.7,34.74,34.69,34.7,25098.0,31.8205,31.8572,31.8113,31.8205,25098.0
2019-03-22 12:25:00,34.7,34.72,34.68,34.72,19616.0,31.8205,31.8389,31.8022,31.8389,19616.0
2019-03-22 12:30:00,34.72,34.75,34.71,34.75,26369.0,31.8389,31.8664,31.8297,31.8664,26369.0
2019-03-22 12:35:00,34.74,34.74,34.71,34.72,24667.0,31.8572,31.8572,31.8297,31.8389,24667.0
2019-03-22 12:40:00,34.71,34.72,34.69,34.7,15908.0,31.8297,31.8389,31.8113,31.8205,15908.0
2019-03-22 12:45:00,34.69,34.71,34.68,34.68,9456.0,31.8113,31.8297,31.8022,31.8022,9456.0
2019-03-22 12:50:00,34.69,34.73,34.68,34.73,4453.0,31.8113,31.848,31.8022,31.848,4453.0
2019-03-22 12:55:00,34.73,34.73,34.7,34.71,7038.0,31.848,31.848,31.8205,31.8297,7038.0
2019-03-22 13:00:00,34.71,34.74,34.7,34.72,3080.0,31.8297,31.8572,31.8205,31.8389,3080.0
2019-03-22 13:05:00,34.72,34.75,34.72,34.75,3370.0,31.8389,31.8664,31.8389,31.8664,3370.0
2019-03-22 13:10:00,34.74,34.75,34.71,34.72,7843.0,31.8572,31.8664,31.8297,31.8389,7843.0
2019-03-22 13:15:00,34.73,34.73,34.71,34.71,7188.0,31.848,31.848,31.8297,31.8297,7188.0
2019-03-22 13:20:00,34.71,34.72,34.7,34.72,18029.0,31.8297,31.8389,31.8205,31.8389,18029.0
2019-03-22 13:25:00,34.72,34.72,34.7,34.7,10600.0,31.8389,31.8389,31.8205,31.8205,10600.0
2019-03-22 13:30:00,34.7,34.74,34.7,34.73,3871.0,31.8205,31.8572,31.8205,31.848,3871.0
2019-03-22 13:35:00,34.73,34.74,34.71,34.72,8573.0,31.848,31.8572,31.8297,31.8389,8573.0
2019-03-22 13:40:00,34.73,34.73,34.71,34.73,3300.0,31.848,31.848,31.8297,31.848,3300.0
2019-03-22 13:45:00,34.73,34.73,34.71,34.71,3618.0,31.848,31.848,31.8297,31.8297,3618.0
2019-03-22 13:50:00,34.7,34.71,34.69,34.7,20115.0,31.8205,31.8297,31.8113,31.8205,20115.0
2019-03-22 13:55:00,34.7,34.7,34.65,34.68,246969.0,31.8205,31.8205,31.7747,31.8022,246969.0
2019-03-22 14:00:00,34.68,34.7,34.66,34.7,29712.0,31.8022,31.8205,31.7838,31.8205,29712.0
2019-03-22 14:05:00,34.71,34.71,34.68,34.7,14766.0,31.8297,31.8297,31.8022,31.8205,14766.0
2019-03-22 14:10:00,34.7,34.73,34.7,34.73,25276.0,31.8205,31.848,31.8205,31.848,25276.0
2019-03-22 14:15:00,34.74,34.76,34.73,34.73,23592.0,31.8572,31.8755,31.848,31.848,23592.0
2019-03-22 14:20:00,34.73,34.77,34.73,34.76,7957.0,31.848,31.8847,31.848,31.8755,7957.0
2019-03-22 14:25:00,34.77,34.79,34.76,34.78,17669.0,31.8847,31.903,31.8755,31.8939,17669.0
2019-03-22 14:30:00,34.77,34.78,34.75,34.76,6701.0,31.8847,31.8939,31.8664,31.8755,6701.0
2019-03-22 14:35:00,34.76,34.77,34.75,34.77,8861.0,31.8755,31.8847,31.8664,31.8847,8861.0
2019-03-22 14:40:00,34.77,34.79,34.76,34.76,21913.0,31.8847,31.903,31.8755,31.8755,21913.0
2019-03-22 14:45:00,34.76,34.77,34.75,34.77,62743.0,31.8755,31.8847,31.8664,31.8847,62743.0
2019-03-22 14:50:00,34.77,34.77,34.76,34.76,146100.0,31.8847,31.8847,31.8755,31.8755,146100.0
2019-03-22 14:55:00,34.76,34.77,34.76,34.76,4362.0,31.8755,31.8847,31.8755,31.8755,4362.0
2019-03-22 15:00:00,34.77,34.77,34.76,34.77,23050.0,31.8847,31.8847,31.8755,31.8847,23050.0
2019-03-22 15:05:00,34.77,34.77,34.76,34.77,57260.0,31.8847,31.8847,31.8755,31.8847,57260.0
2019-03-22 15:10:00,34.77,34.77,34.76,34.77,18994.0,31.8847,31.8847,31.8755,31.8847,18994.0
2019-03-22 15:15:00,34.77,34.77,34.74,34.75,73060.0,31.8847,31.8847,31.8572,31.8664,73060.0
2019-03-22 15:20:00,34.75,34.76,34.74,34.76,21194.0,31.8664,31.8755,31.8572,31.8755,21194.0
2019-03-22 15:25:00,34.76,34.76,34.72,34.73,56151.0,31.8755,31.8755,31.8389,31.848,56151.0
2019-03-22 15:30:00,34.72,34.73,34.69,34.7,39463.0,31.8389,31.848,31.8113,31.8205,39463.0
2019-03-22 15:35:00,34.7,34.71,34.69,34.7,47263.0,31.8205,31.8297,31.8113,31.8205,47263.0
2019-03-22 15:40:00,34.7,34.71,34.68,34.7,59676.0,31.8205,31.8297,31.8022,31.8205,59676.0
2019-03-22 15:45:00,34.7,34.72,34.69,34.72,38990.0,31.8205,31.8389,31.8113,31.8389,38990.0
2019-03-22 15:50:00,34.71,34.72,34.7,34.7,148112.0,31.8297,31.8389,31.8205,31.8205,148112.0
2019-03-22 15:55:00,34.7,34.72,34.67,34.69,317335.0,31.8205,31.8389,31.793,31.8113,317335.0
2019-03-25 09:30:00,34.66,34.72,34.66,34.69,56461.0,31.7838,31.8389,31.7838,31.8113,56461.0
2019-03-25 09:35:00,34.69,34.75,34.69,34.74,24814.0,31.8113,31.8664,31.8113,31.8572,24814.0
2019-03-25 09:40:00,34.73,34.73,34.66,34.67,82534.0,31.848,31.848,31.7838,31.793,82534.0
2019-03-25 09:45:00,34.66,34.67,34.64,34.67,44444.0,31.7838,31.793,31.7655,31.793,44444.0
2019-03-25 09:50:00,34.67,34.71,34.66,34.66,27390.0,31.793,31.8297,31.7838,31.7838,27390.0
2019-03-25 09:55:00,34.66,34.69,34.64,34.68,81441.0,31.7838,31.8113,31.7655,31.8022,81441.0
2019-03-25 10:00:00,34.68,34.7,34.66,34.68,77118.0,31.8022,31.8205,31.7838,31.8022,77118.0
2019-03-25 10:05:00,34.67,34.7,34.66,34.67,45517.0,31.793,31.8205,31.7838,31.793,45517.0
2019-03-25 10:10:00,34.66,34.67,34.63,34.64,55230.0,31.7838,31.793,31.7563,31.7655,55230.0
2019-03-25 10:15:00,34.64,34.66,34.63,34.65,18759.0,31.7655,31.7838,31.7563,31.7747,18759.0
2019-03-25 10:20:00,34.64,34.66,34.64,34.66,32985.0,31.7655,31.7838,31.7655,31.7838,32985.0
2019-03-25 10:25:00,34.66,34.69,34.66,34.67,96106.0,31.7838,31.8113,31.7838,31.793,96106.0
2019-03-25 10:30:00,34.67,34.69,34.67,34.68,85938.0,31.793,31.8113,31.793,31.8022,85938.0
2019-03-25 10:35:00,34.68,34.68,34.66,34.66,91456.0,31.8022,31.8022,31.7838,31.7838,91456.0
2019-03-25 10:40:00,34.66,34.66,34.63,34.66,168004.0,31.7838,31.7838,31.7563,31.7838,168004.0
2019-03-25 10:45:00,34.65,34.68,34.63,34.68,64396.0,31.7747,31.8022,31.7563,31.8022,64396.0
2019-03-25 10:50:00,34.68,34.7,34.68,34.69,151846.0,31.8022,31.8205,31.8022,31.8113,151846.0
2019-03-25 10:55:00,34.69,34.71,34.69,34.7,63676.0,31.8113,31.8297,31.8113,31.8205,63676.0
2019-03-25 11:00:00,34.7,34.71,34.69,34.7,20919.0,31.8205,31.8297,31.8113,31.8205,20919.0
2019-03-25 11:05:00,34.7,34.74,34.7,34.73,35266.0,31.8205,31.8572,31.8205,31.848,35266.0
2019-03-25 11:10:00,34.73,34.73,34.71,34.73,138135.0,31.848,31.848,31.8297,31.848,138135.0
2019-03-25 11:15:00,34.72,34.73,34.71,34.72,137018.0,31.8389,31.848,31.8297,31.8389,137018.0
2019-03-25 11:20:00,34.72,34.73,34.71,34.73,37882.0,31.8389,31.848,31.8297,31.848,37882.0
2019-03-25 11:25:00,34.73,34.75,34.72,34.75,69457.0,31.848,31.8664,31.8389,31.8664,69457.0
2019-03-25 11:30:00,34.74,34.74,34.71,34.71,35460.0,31.8572,31.8572,31.8297,31.8297,35460.0
2019-03-25 11:35:00,34.71,34.73,34.71,34.73,26900.0,31.8297,31.848,31.8297,31.848,26900.0
2019-03-25 11:40:00,34.73,34.74,34.7,34.7,11485.0,31.848,31.8572,31.8205,31.8205,11485.0
2019-03-25 11:45:00,34.7,34.72,34.7,34.7,17854.0,31.8205,31.8389,31.8205,31.8205,17854.0
2019-03-25 11:50:00,34.7,34.72,34.7,34.72,7336.0,31.8205,31.8389,31.8205,31.8389,7336.0
2019-03-25 11:55:00,34.71,34.71,34.68,34.68,15527.0,31.8297,31.8297,31.8022,31.8022,15527.0
2019-03-25 12:00:00,34.68,34.68,34.66,34.68,12554.0,31.8022,31.8022,31.7838,31.8022,12554.0
2019-03-25 12:05:00,34.68,34.69,34.68,34.68,9200.0,31.8022,31.8113,31.8022,31.8022,9200.0
2019-03-25 12:10:00,34.68,34.7,34.67,34.7,5208.0,31.8022,31.8205,31.793,31.8205,5208.0
2019-03-25 12:15:00,34.7,34.72,34.69,34.71,9752.0,31.8205,31.8389,31.8113,31.8297,9752.0
2019-03-25 12:20:00,34.72,34.73,34.71,34.72,17635.0,31.8389,31.848,31.8297,31.8389,17635.0
2019-03-25 12:25:00,34.72,34.72,34.7,34.7,68243.0,31.8389,31.8389,31.8205,31.8205,68243.0
2019-03-25 12:30:00,34.7,34.71,34.67,34.68,47067.0,31.8205,31.8297,31.793,31.8022,47067.0
2019-03-25 12:35:00,34.69,34.69,34.65,34.65,11017.0,31.8113,31.8113,31.7747,31.7747,11017.0
2019-03-25 12:40:00,34.65,34.66,34.64,34.65,9626.0,31.7747,31.7838,31.7655,31.7747,9626.0
2019-03-25 12:45:00,34.65,34.66,34.64,34.65,7111.0,31.7747,31.7838,31.7655,31.7747,7111.0
2019-03-25 12:50:00,34.66,34.67,34.65,34.67,10540.0,31.7838,31.793,31.7747,31.793,10540.0
2019-03-25 12:55:00,34.67,34.69,34.67,34.68,13006.0,31.793,31.8113,31.793,31.8022,13006.0
2019-03-25 13:00:00,34.68,34.68,34.64,34.65,12265.0,31.8022,31.8022,31.7655,31.7747,12265.0
2019-03-25 13:05:00,34.64,34.65,34.63,34.65,9805.0,31.7655,31.7747,31.7563,31.7747,9805.0
2019-03-25 13:10:00,34.65,34.68,34.64,34.66,9701.0,31.7747,31.8022,31.7655,31.7838,9701.0
2019-03-25 13:15:00,34.66,34.66,34.63,34.65,30408.0,31.7838,31.7838,31.7563,31.7747,30408.0
2019-03-25 13:20:00,34.64,34.66,34.64,34.65,24307.0,31.7655,31.7838,31.7655,31.7747,24307.0
2019-03-25 13:25:00,34.66,34.67,34.63,34.63,80358.0,31.7838,31.793,31.7563,31.7563,80358.0
2019-03-25 13:30:00,34.64,34.64,34.63,34.64,44115.0,31.7655,31.7655,31.7563,31.7655,44115.0
2019-03-25 13:35:00,34.64,34.65,34.63,34.64,31616.0,31.7655,31.7747,31.7563,31.7655,31616.0
2019-03-25 13:40:00,34.64,34.65,34.63,34.64,8500.0,31.7655,31.7747,31.7563,31.7655,8500.0
2019-03-25 13:45:00,34.64,34.64,34.62,34.62,11385.0,31.7655,31.7655,31.7472,31.7472,11385.0
2019-03-25 13:50:00,34.63,34.63,34.62,34.63,4137.0,31.7563,31.7563,31.7472,31.7563,4137.0
2019-03-25 13:55:00,34.63,34.64,34.62,34.63,12123.0,31.7563,31.7655,31.7472,31.7563,12123.0
2019-03-25 14:00:00,34.62,34.64,34.57,34.59,267142.0,31.7472,31.7655,31.7013,31.7196,267142.0
2019-03-25 14:05:00,34.59,34.6,34.58,34.59,26589.0,31.7196,31.7288,31.7105,31.7196,26589.0
2019-03-25 14:10:00,34.6,34.62,34.59,34.61,24664.0,31.7288,31.7472,31.7196,31.738,24664.0
2019-03-25 14:15:00,34.6,34.61,34.57,34.58,20328.0,31.7288,31.738,31.7013,31.7105,20328.0
2019-03-25 14:20:00,34.58,34.58,34.56,34.57,16094.0,31.7105,31.7105,31.6921,31.7013,16094.0
2019-03-25 14:25:00,34.57,34.58,34.56,34.58,58545.0,31.7013,31.7105,31.6921,31.7105,58545.0
2019-03-25 14:30:00,34.58,34.58,34.57,34.57,139399.0,31.7105,31.7105,31.7013,31.7013,139399.0
2019-03-25 14:35:00,34.57,34.58,34.57,34.57,14666.0,31.7013,31.7105,31.7013,31.7013,14666.0
2019-03-25 14:40:00,34.57,34.58,34.56,34.57,61221.0,31.7013,31.7105,31.6921,31.7013,61221.0
2019-03-25 14:45:00,34.57,34.58,34.56,34.57,30804.0,31.7013,31.7105,31.6921,31.7013,30804.0
2019-03-25 14:50:00,34.58,34.58,34.56,34.57,11706.0,31.7105,31.7105,31.6921,31.7013,11706.0
2019-03-25 14:55:00,34.58,34.59,34.57,34.59,40240.0,31.7105,31.7196,31.7013,31.7196,40240.0
2019-03-25 15:00:00,34.59,34.61,34.58,34.6,15589.0,31.7196,31.738,31.7105,31.7288,15589.0
2019-03-25 15:05:00,34.6,34.64,34.6,34.63,84979.0,31.7288,31.7655,31.7288,31.7563,84979.0
2019-03-25 15:10:00,34.63,34.65,34.63,34.65,5076.0,31.7563,31.7747,31.7563,31.7747,5076.0
2019-03-25 15:15:00,34.65,34.66,34.64,34.64,26425.0,31.7747,31.7838,31.7655,31.7655,26425.0
2019-03-25 15:20:00,34.65,34.65,34.62,34.63,14625.0,31.7747,31.7747,31.7472,31.7563,14625.0
2019-03-25 15:25:00,34.64,34.65,34.62,34.64,21200.0,31.7655,31.7747,31.7472,31.7655,21200.0
2019-03-25 15:30:00,34.64,34.65,34.62,34.62,32895.0,31.7655,31.7747,31.7472,31.7472,32895.0
2019-03-25 15:35:00,34.62,34.62,34.6,34.6,22783.0,31.7472,31.7472,31.7288,31.7288,22783.0
2019-03-25 15:40:00,34.6,34.62,34.6,34.62,10206.0,31.7288,31.7472,31.7288,31.7472,10206.0
2019-03-25 15:45:00,34.62,34.62,34.58,34.59,63029.0,31.7472,31.7472,31.7105,31.7196,63029.0
2019-03-25 15:50:00,34.59,34.61,34.58,34.61,21186.0,31.7196,31.738,31.7105,31.738,21186.0
2019-03-25 15:55:00,34.61,34.63,34.58,34.62,321589.0,31.738,31.7563,31.7105,31.7472,321589.0
2019-03-26 09:30:00,35.06,35.1,34.98,35.02,184467.0,32.1506,32.1873,32.0773,32.114,184467.0
2019-03-26 09:35:00,35.02,35.03,35.0,35.02,83002.0,32.114,32.1231,32.0956,32.114,83002.0
2019-03-26 09:40:00,35.02,35.02,35.0,35.01,84744.0,32.114,32.114,32.0956,32.1048,84744.0
2019-03-26 09:45:00,35.01,35.01,34.98,34.98,49505.0,32.1048,32.1048,32.0773,32.0773,49505.0
2019-03-26 09:50:00,34.99,35.01,34.98,34.99,23756.0,32.0864,32.1048,32.0773,32.0864,23756.0
2019-03-26 09:55:00,34.99,35.02,34.98,35.02,32009.0,32.0864,32.114,32.0773,32.114,32009.0
2019-03-26 10:00:00,35.02,35.03,35.01,35.02,12604.0,32.114,32.1231,32.1048,32.114,12604.0
2019-03-26 10:05:00,35.01,35.02,34.99,35.0,16396.0,32.1048,32.114,32.0864,32.0956,16396.0
2019-03-26 10:10:00,35.0,35.03,35.0,35.01,50137.0,32.0956,32.1231,32.0956,32.1048,50137.0
2019-03-26 10:15:00,35.02,35.03,35.01,35.02,23297.0,32.114,32.1231,32.1048,32.114,23297.0
2019-03-26 10:20:00,35.01,35.03,35.0,35.01,85489.0,32.1048,32.1231,32.0956,32.1048,85489.0
2019-03-26 10:25:00,35.01,35.01,35.0,35.01,57759.0,32.1048,32.1048,32.0956,32.1048,57759.0
2019-03-26 10:30:00,35.01,35.01,34.98,34.98,46550.0,32.1048,32.1048,32.0773,32.0773,46550.0
2019-03-26 10:35:00,34.98,35.02,34.98,35.02,35639.0,32.0773,32.114,32.0773,32.114,35639.0
2019-03-26 10:40:00,35.02,35.03,34.99,35.0,42464.0,32.114,32.1231,32.0864,32.0956,42464.0
2019-03-26 10:45:00,35.0,35.04,35.0,35.04,83650.0,32.0956,32.1323,32.0956,32.1323,83650.0
2019-03-26 10:50:00,35.04,35.05,35.03,35.05,78009.0,32.1323,32.1415,32.1231,32.1415,78009.0
2019-03-26 10:55:00,35.05,35.05,35.03,35.04,96283.0,32.1415,32.1415,32.1231,32.1323,96283.0
2019-03-26 11:00:00,35.05,35.06,35.03,35.04,31708.0,32.1415,32.1506,32.1231,32.1323,31708.0
2019-03-26 11:05:00,35.03,35.04,35.01,35.02,7827.0,32.1231,32.1323,32.1048,32.114,7827.0
2019-03-26 11:10:00,35.02,35.02,35.0,35.0,13299.0,32.114,32.114,32.0956,32.0956,13299.0
2019-03-26 11:15:00,35.0,35.01,34.97,34.98,52169.0,32.0956,32.1048,32.0681,32.0773,52169.0
2019-03-26 11:20:00,34.98,34.98,34.96,34.97,29762.0,32.0773,32.0773,32.0589,32.0681,29762.0
2019-03-26 11:25:00,34.98,35.0,34.97,35.0,28442.0,32.0773,32.0956,32.0681,32.0956,28442.0
2019-03-26 11:30:00,35.01,35.01,34.99,35.01,34769.0,32.1048,32.1048,32.0864,32.1048,34769.0
2019-03-26 11:35:00,35.0,35.03,35.0,35.02,34570.0,32.0956,32.1231,32.0956,32.114,34570.0
2019-03-26 11:40:00,35.02,35.03,34.99,34.99,29962.0,32.114,32.1231,32.0864,32.0864,29962.0
2019-03-26 11:45:00,34.99,35.0,34.98,34.99,20366.0,32.0864,32.0956,32.0773,32.0864,20366.0
2019-03-26 11:50:00,34.98,34.99,34.95,34.97,33483.0,32.0773,32.0864,32.0498,32.0681,33483.0
2019-03-26 11:55:00,34.97,34.98,34.96,34.97,29415.0,32.0681,32.0773,32.0589,32.0681,29415.0
2019-03-26 12:00:00,34.97,34.98,34.95,34.97,26851.0,32.0681,32.0773,32.0498,32.0681,26851.0
2019-03-26 12:05:00,34.97,34.98,34.96,34.97,16620.0,32.0681,32.0773,32.0589,32.0681,16620.0
2019-03-26 12:10:00,34.97,34.98,34.97,34.97,9124.0,32.0681,32.0773,32.0681,32.0681,9124.0
2019-03-26 12:15:00,34.97,34.98,34.97,34.97,13672.0,32.0681,32.0773,32.0681,32.0681,13672.0
2019-03-26 12:20:00,34.97,34.98,34.93,34.94,22111.0,32.0681,32.0773,32.0314,32.0406,22111.0
2019-03-26 12:25:00,34.94,34.94,34.92,34.93,19585.0,32.0406,32.0406,32.0223,32.0314,19585.0
2019-03-26 12:30:00,34.93,34.95,34.92,34.94,33802.0,32.0314,32.0498,32.0223,32.0406,33802.0
2019-03-26 12:35:00,34.95,34.95,34.93,34.94,22209.0,32.0498,32.0498,32.0314,32.0406,22209.0
2019-03-26 12:40:00,34.94,34.94,34.92,34.93,33663.0,32.0406,32.0406,32.0223,32.0314,33663.0
2019-03-26 12:45:00,34.92,34.93,34.92,34.93,19679.0,32.0223,32.0314,32.0223,32.0314,19679.0
2019-03-26 12:50:00,34.93,34.95,34.92,34.94,36622.0,32.0314,32.0498,32.0223,32.0406,36622.0
2019-03-26 12:55:00,34.95,34.95,34.93,34.93,25406.0,32.0498,32.0498,32.0314,32.0314,25406.0
2019-03-26 13:00:00,34.94,34.96,34.93,34.95,33007.0,32.0406,32.0589,32.0314,32.0498,33007.0
2019-03-26 13:05:00,34.94,34.95,34.93,34.95,21092.0,32.0406,32.0498,32.0314,32.0498,21092.0
2019-03-26 13:10:00,34.95,34.95,34.93,34.94,16940.0,32.0498,32.0498,32.0314,32.0406,16940.0
2019-03-26 13:15:00,34.93,34.94,34.91,34.91,55777.0,32.0314,32.0406,32.0131,32.0131,55777.0
2019-03-26 13:20:00,34.91,34.92,34.9,34.91,44243.0,32.0131,32.0223,32.0039,32.0131,44243.0
2019-03-26 13:25:00,34.91,34.92,34.9,34.91,26669.0,32.0131,32.0223,32.0039,32.0131,26669.0
2019-03-26 13:30:00,34.91,34.92,34.9,34.91,8971.0,32.0131,32.0223,32.0039,32.0131,8971.0
2019-03-26 13:35:00,34.91,34.91,34.89,34.9,47996.0,32.0131,32.0131,31.9947,32.0039,47996.0
2019-03-26 13:40:00,34.9,34.9,34.89,34.89,18827.0,32.0039,32.0039,31.9947,31.9947,18827.0
2019-03-26 13:45:00,34.9,34.9,34.89,34.9,13701.0,32.0039,32.0039,31.9947,32.0039,13701.0
2019-03-26 13:50:00,34.9,34.9,34.89,34.9,11966.0,32.0039,32.0039,31.9947,32.0039,11966.0
2019-03-26 13:55:00,34.9,34.9,34.88,34.88,41828.0,32.0039,32.0039,31.9856,31.9856,41828.0
2019-03-26 14:00:00,34.89,34.89,34.88,34.88,29889.0,31.9947,31.9947,31.9856,31.9856,29889.0
2019-03-26 14:05:00,34.88,34.9,34.88,34.9,29031.0,31.9856,32.0039,31.9856,32.0039,29031.0
2019-03-26 14:10:00,34.89,34.89,34.87,34.87,16846.0,31.9947,31.9947,31.9764,31.9764,16846.0
2019-03-26 14:15:00,34.88,34.89,34.87,34.89,90483.0,31.9856,31.9947,31.9764,31.9947,90483.0
2019-03-26 14:20:00,34.89,34.89,34.86,34.87,52026.0,31.9947,31.9947,31.9672,31.9764,52026.0
2019-03-26 14:25:00,34.87,34.88,34.86,34.87,25848.0,31.9764,31.9856,31.9672,31.9764,25848.0
2019-03-26 14:30:00,34.88,34.88,34.86,34.88,24321.0,31.9856,31.9856,31.9672,31.9856,24321.0
2019-03-26 14:35:00,34.88,34.9,34.87,34.89,14229.0,31.9856,32.0039,31.9764,31.9947,14229.0
2019-03-26 14:40:00,34.89,34.89,34.88,34.89,15728.0,31.9947,31.9947,31.9856,31.9947,15728.0
2019-03-26 14:45:00,34.89,34.89,34.88,34.89,29739.0,31.9947,31.9947,31.9856,31.9947,29739.0
2019-03-26 14:50:00,34.89,34.89,34.88,34.88,34801.0,31.9947,31.9947,31.9856,31.9856,34801.0
2019-03-26 14:55:00,34.88,34.89,34.88,34.89,48474.0,31.9856,31.9947,31.9856,31.9947,48474.0
2019-03-26 15:00:00,34.88,34.9,34.88,34.9,78352.0,31.9856,32.0039,31.9856,32.0039,78352.0
2019-03-26 15:05:00,34.9,34.9,34.89,34.9,25582.0,32.0039,32.0039,31.9947,32.0039,25582.0
2019-03-26 15:10:00,34.9,34.9,34.89,34.89,14100.0,32.0039,32.0039,31.9947,31.9947,14100.0
2019-03-26 15:15:00,34.89,34.9,34.87,34.87,179096.0,31.9947,32.0039,31.9764,31.9764,179096.0
2019-03-26 15:20:00,34.87,34.87,34.86,34.86,13870.0,31.9764,31.9764,31.9672,31.9672,13870.0
2019-03-26 15:25:00,34.86,34.87,34.85,34.85,53487.0,31.9672,31.9764,31.9581,31.9581,53487.0
2019-03-26 15:30:00,34.86,34.86,34.84,34.85,251037.0,31.9672,31.9672,31.9489,31.9581,251037.0
2019-03-26 15:35:00,34.85,34.86,34.85,34.86,27405.0,31.9581,31.9672,31.9581,31.9672,27405.0
2019-03-26 15:40:00,34.86,34.86,34.85,34.86,64712.0,31.9672,31.9672,31.9581,31.9672,64712.0
2019-03-26 15:45:00,34.85,34.86,34.85,34.86,113458.0,31.9581,31.9672,31.9581,31.9672,113458.0
2019-03-26 15:50:00,34.86,34.87,34.85,34.87,312936.0,31.9672,31.9764,31.9581,31.9764,312936.0
2019-03-26 15:55:00,34.87,34.95,34.87,34.94,286143.0,31.9764,32.0498,31.9764,32.0406,286143.0
2019-03-27 09:30:00,34.75,34.83,34.69,34.81,97376.0,31.8664,31.9397,31.8113,31.9214,97376.0
2019-03-27 09:35:00,34.82,34.82,34.78,34.79,64418.0,31.9306,31.9306,31.8939,31.903,64418.0
2019-03-27 09:40:00,34.79,34.81,34.76,34.77,89645.0,31.903,31.9214,31.8755,31.8847,89645.0
2019-03-27 09:45:00,34.77,34.8,34.77,34.79,48456.0,31.8847,31.9122,31.8847,31.903,48456.0
2019-03-27 09:50:00,34.79,34.82,34.78,34.8,62755.0,31.903,31.9306,31.8939,31.9122,62755.0
2019-03-27 09:55:00,34.79,34.79,34.76,34.77,55911.0,31.903,31.903,31.8755,31.8847,55911.0
2019-03-27 10:00:00,34.76,34.78,34.75,34.75,22923.0,31.8755,31.8939,31.8664,31.8664,22923.0
2019-03-27 10:05:00,34.75,34.76,34.73,34.75,72712.0,31.8664,31.8755,31.848,31.8664,72712.0
2019-03-27 10:10:00,34.75,34.76,34.72,34.75,74237.0,31.8664,31.8755,31.8389,31.8664,74237.0
2019-03-27 10:15:00,34.75,34.78,34.74,34.77,22634.0,31.8664,31.8939,31.8572,31.8847,22634.0
2019-03-27 10:20:00,34.77,34.79,34.76,34.79,33845.0,31.8847,31.903,31.8755,31.903,33845.0
2019-03-27 10:25:00,34.79,34.79,34.76,34.77,13536.0,31.903,31.903,31.8755,31.8847,13536.0
2019-03-27 10:30:00,34.76,34.79,34.75,34.77,41728.0,31.8755,31.903,31.8664,31.8847,41728.0
2019-03-27 10:35:00,34.77,34.78,34.74,34.75,77422.0,31.8847,31.8939,31.8572,31.8664,77422.0
2019-03-27 10:40:00,34.75,34.76,34.71,34.73,22120.0,31.8664,31.8755,31.8297,31.848,22120.0
2019-03-27 10:45:00,34.72,34.72,34.69,34.7,30167.0,31.8389,31.8389,31.8113,31.8205,30167.0
2019-03-27 10:50:00,34.69,34.7,34.66,34.66,31363.0,31.8113,31.8205,31.7838,31.7838,31363.0
2019-03-27 10:55:00,34.66,34.69,34.66,34.68,90846.0,31.7838,31.8113,31.7838,31.8022,90846.0
2019-03-27 11:00:00,34.68,34.69,34.63,34.63,70808.0,31.8022,31.8113,31.7563,31.7563,70808.0
2019-03-27 11:05:00,34.63,34.64,34.61,34.64,28787.0,31.7563,31.7655,31.738,31.7655,28787.0
2019-03-27 11:10:00,34.64,34.64,34.6,34.61,28828.0,31.7655,31.7655,31.7288,31.738,28828.0
2019-03-27 11:15:00,34.62,34.62,34.59,34.61,20114.0,31.7472,31.7472,31.7196,31.738,20114.0
2019-03-27 11:20:00,34.61,34.63,34.59,34.62,32530.0,31.738,31.7563,31.7196,31.7472,32530.0
2019-03-27 11:25:00,34.62,34.62,34.59,34.59,32531.0,31.7472,31.7472,31.7196,31.7196,32531.0
2019-03-27 11:30:00,34.59,34.61,34.57,34.58,70150.0,31.7196,31.738,31.7013,31.7105,70150.0
2019-03-27 11:35:00,34.58,34.6,34.56,34.58,44180.0,31.7105,31.7288,31.6921,31.7105,44180.0
2019-03-27 11:40:00,34.59,34.6,34.55,34.55,26231.0,31.7196,31.7288,31.683,31.683,26231.0
2019-03-27 11:45:00,34.55,34.56,34.53,34.55,29123.0,31.683,31.6921,31.6646,31.683,29123.0
2019-03-27 11:50:00,34.54,34.56,34.52,34.54,28945.0,31.6738,31.6921,31.6555,31.6738,28945.0
2019-03-27 11:55:00,34.54,34.56,34.52,34.53,46366.0,31.6738,31.6921,31.6555,31.6646,46366.0
2019-03-27 12:00:00,34.52,34.6,34.52,34.59,50781.0,31.6555,31.7288,31.6555,31.7196,50781.0
2019-03-27 12:05:00,34.59,34.61,34.57,34.58,28071.0,31.7196,31.738,31.7013,31.7105,28071.0
2019-03-27 12:10:00,34.58,34.63,34.58,34.59,61648.0,31.7105,31.7563,31.7105,31.7196,61648.0
2019-03-27 12:15:00,34.6,34.63,34.59,34.62,36550.0,31.7288,31.7563,31.7196,31.7472,36550.0
2019-03-27 12:20:00,34.63,34.65,34.63,34.65,36522.0,31.7563,31.7747,31.7563,31.7747,36522.0
2019-03-27 12:25:00,34.65,34.68,34.63,34.66,70397.0,31.7747,31.8022,31.7563,31.7838,70397.0
2019-03-27 12:30:00,34.66,34.67,34.65,34.66,13929.0,31.7838,31.793,31.7747,31.7838,13929.0
2019-03-27 12:35:00,34.67,34.68,34.66,34.66,64010.0,31.793,31.8022,31.7838,31.7838,64010.0
2019-03-27 12:40:00,34.66,34.67,34.65,34.66,85353.0,31.7838,31.793,31.7747,31.7838,85353.0
2019-03-27 12:45:00,34.66,34.7,34.66,34.7,33965.0,31.7838,31.8205,31.7838,31.8205,33965.0
2019-03-27 12:50:00,34.69,34.72,34.69,34.72,27480.0,31.8113,31.8389,31.8113,31.8389,27480.0
2019-03-27 12:55:00,34.72,34.72,34.7,34.71,34593.0,31.8389,31.8389,31.8205,31.8297,34593.0
2019-03-27 13:00:00,34.71,34.71,34.69,34.7,6200.0,31.8297,31.8297,31.8113,31.8205,6200.0
2019-03-27 13:05:00,34.7,34.71,34.68,34.69,15656.0,31.8205,31.8297,31.8022,31.8113,15656.0
2019-03-27 13:10:00,34.68,34.73,34.68,34.73,94574.0,31.8022,31.848,31.8022,31.848,94574.0
2019-03-27 13:15:00,34.73,34.74,34.72,34.72,16368.0,31.848,31.8572,31.8389,31.8389,16368.0
2019-03-27 13:20:00,34.72,34.74,34.71,34.72,27174.0,31.8389,31.8572,31.8297,31.8389,27174.0
2019-03-27 13:25:00,34.72,34.72,34.71,34.71,73185.0,31.8389,31.8389,31.8297,31.8297,73185.0
2019-03-27 13:30:00,34.72,34.72,34.7,34.7,28734.0,31.8389,31.8389,31.8205,31.8205,28734.0
2019-03-27 13:35:00,34.7,34.71,34.7,34.71,13131.0,31.8205,31.8297,31.8205,31.8297,13131.0
2019-03-27 13:40:00,34.72,34.73,34.71,34.73,6250.0,31.8389,31.848,31.8297,31.848,6250.0
2019-03-27 13:45:00,34.73,34.74,34.72,34.73,9900.0,31.848,31.8572,31.8389,31.848,9900.0
2019-03-27 13:50:00,34.73,34.74,34.72,34.73,20508.0,31.848,31.8572,31.8389,31.848,20508.0
2019-03-27 13:55:00,34.73,34.74,34.72,34.73,4906.0,31.848,31.8572,31.8389,31.848,4906.0
2019-03-27 14:00:00,34.73,34.73,34.7,34.72,39546.0,31.848,31.848,31.8205,31.8389,39546.0
2019-03-27 14:05:00,34.72,34.72,34.69,34.7,109695.0,31.8389,31.8389,31.8113,31.8205,109695.0
2019-03-27 14:10:00,34.7,34.72,34.69,34.7,57089.0,31.8205,31.8389,31.8113,31.8205,57089.0
2019-03-27 14:15:00,34.7,34.71,34.7,34.7,61016.0,31.8205,31.8297,31.8205,31.8205,61016.0
2019-03-27 14:20:00,34.71,34.72,34.69,34.71,20774.0,31.8297,31.8389,31.8113,31.8297,20774.0
2019-03-27 14:25:00,34.7,34.71,34.69,34.71,5134.0,31.8205,31.8297,31.8113,31.8297,5134.0
2019-03-27 14:30:00,34.71,34.72,34.69,34.69,26816.0,31.8297,31.8389,31.8113,31.8113,26816.0
2019-03-27 14:35:00,34.69,34.7,34.67,34.67,10334.0,31.8113,31.8205,31.793,31.793,10334.0
2019-03-27 14:40:00,34.68,34.69,34.67,34.68,11332.0,31.8022,31.8113,31.793,31.8022,11332.0
2019-03-27 14:45:00,34.69,34.7,34.68,34.7,17979.0,31.8113,31.8205,31.8022,31.8205,17979.0
2019-03-27 14:50:00,34.7,34.71,34.69,34.7,8827.0,31.8205,31.8297,31.8113,31.8205,8827.0
2019-03-27 14:55:00,34.7,34.71,34.68,34.69,36298.0,31.8205,31.8297,31.8022,31.8113,36298.0
2019-03-27 15:00:00,34.69,34.7,34.68,34.69,11768.0,31.8113,31.8205,31.8022,31.8113,11768.0
2019-03-27 15:05:00,34.68,34.69,34.67,34.68,26133.0,31.8022,31.8113,31.793,31.8022,26133.0
2019-03-27 15:10:00,34.69,34.7,34.68,34.69,21477.0,31.8113,31.8205,31.8022,31.8113,21477.0
2019-03-27 15:15:00,34.7,34.71,34.69,34.7,10643.0,31.8205,31.8297,31.8113,31.8205,10643.0
2019-03-27 15:20:00,34.71,34.72,34.7,34.7,57136.0,31.8297,31.8389,31.8205,31.8205,57136.0
2019-03-27 15:25:00,34.7,34.71,34.7,34.7,23540.0,31.8205,31.8297,31.8205,31.8205,23540.0
2019-03-27 15:30:00,34.71,34.73,34.7,34.73,33500.0,31.8297,31.848,31.8205,31.848,33500.0
2019-03-27 15:35:00,34.73,34.73,34.7,34.7,62199.0,31.848,31.848,31.8205,31.8205,62199.0
2019-03-27 15:40:00,34.7,34.72,34.7,34.7,70662.0,31.8205,31.8389,31.8205,31.8205,70662.0
2019-03-27 15:45:00,34.71,34.71,34.7,34.7,21566.0,31.8297,31.8297,31.8205,31.8205,21566.0
2019-03-27 15:50:00,34.71,34.71,34.66,34.66,250010.0,31.8297,31.8297,31.7838,31.7838,250010.0
2019-03-27 15:55:00,34.66,34.67,34.61,34.63,671762.0,31.7838,31.793,31.738,31.7563,671762.0
2019-03-28 09:30:00,35.03,35.08,35.02,35.05,85703.0,32.1231,32.169,32.114,32.1415,85703.0
2019-03-28 09:35:00,35.05,35.07,35.03,35.05,99847.0,32.1415,32.1598,32.1231,32.1415,99847.0
2019-03-28 09:40:00,35.05,35.06,35.02,35.05,147825.0,32.1415,32.1506,32.114,32.1415,147825.0
2019-03-28 09:45:00,35.06,35.08,35.04,35.08,80700.0,32.1506,32.169,32.1323,32.169,80700.0
2019-03-28 09:50:00,35.08,35.09,35.03,35.04,99630.0,32.169,32.1782,32.1231,32.1323,99630.0
2019-03-28 09:55:00,35.05,35.06,35.01,35.04,128957.0,32.1415,32.1506,32.1048,32.1323,128957.0
2019-03-28 10:00:00,35.04,35.07,35.02,35.07,80940.0,32.1323,32.1598,32.114,32.1598,80940.0
2019-03-28 10:05:00,35.06,35.08,35.05,35.07,46449.0,32.1506,32.169,32.1415,32.1598,46449.0
2019-03-28 10:10:00,35.07,35.07,35.04,35.04,27988.0,32.1598,32.1598,32.1323,32.1323,27988.0
2019-03-28 10:15:00,35.04,35.05,35.03,35.04,73362.0,32.1323,32.1415,32.1231,32.1323,73362.0
2019-03-28 10:20:00,35.03,35.05,35.02,35.03,117788.0,32.1231,32.1415,32.114,32.1231,117788.0
2019-03-28 10:25:00,35.03,35.03,35.02,35.02,93435.0,32.1231,32.1231,32.114,32.114,93435.0
2019-03-28 10:30:00,35.03,35.05,35.02,35.04,22906.0,32.1231,32.1415,32.114,32.1323,22906.0
2019-03-28 10:35:00,35.04,35.05,35.03,35.04,72530.0,32.1323,32.1415,32.1231,32.1323,72530.0
2019-03-28 10:40:00,35.03,35.06,35.03,35.04,55449.0,32.1231,32.1506,32.1231,32.1323,55449.0
2019-03-28 10:45:00,35.05,35.05,35.02,35.04,67275.0,32.1415,32.1415,32.114,32.1323,67275.0
2019-03-28 10:50:00,35.04,35.04,35.02,35.03,62690.0,32.1323,32.1323,32.114,32.1231,62690.0
2019-03-28 10:55:00,35.03,35.05,35.02,35.04,66232.0,32.1231,32.1415,32.114,32.1323,66232.0
2019-03-28 11:00:00,35.03,35.04,35.02,35.04,59525.0,32.1231,32.1323,32.114,32.1323,59525.0
2019-03-28 11:05:00,35.03,35.05,35.03,35.04,20030.0,32.1231,32.1415,32.1231,32.1323,20030.0
2019-03-28 11:10:00,35.05,35.06,35.04,35.05,38636.0,32.1415,32.1506,32.1323,32.1415,38636.0
2019-03-28 11:15:00,35.04,35.05,35.02,35.02,18392.0,32.1323,32.1415,32.114,32.114,18392.0
2019-03-28 11:20:00,35.02,35.04,35.0,35.02,22080.0,32.114,32.1323,32.0956,32.114,22080.0
2019-03-28 11:25:00,35.02,35.02,35.01,35.01,18362.0,32.114,32.114,32.1048,32.1048,18362.0
2019-03-28 11:30:00,35.02,35.03,35.01,35.02,6200.0,32.114,32.1231,32.1048,32.114,6200.0
2019-03-28 11:35:00,35.02,35.03,34.97,34.99,731575.0,32.114,32.1231,32.0681,32.0864,731575.0
2019-03-28 11:40:00,34.99,35.0,34.98,34.99,46394.0,32.0864,32.0956,32.0773,32.0864,46394.0
2019-03-28 11:45:00,34.99,35.04,34.99,35.03,91524.0,32.0864,32.1323,32.0864,32.1231,91524.0
2019-03-28 11:50:00,35.04,35.04,35.0,35.01,46901.0,32.1323,32.1323,32.0956,32.1048,46901.0
2019-03-28 11:55:00,35.01,35.03,35.0,35.02,56492.0,32.1048,32.1231,32.0956,32.114,56492.0
2019-03-28 12:00:00,35.03,35.04,35.02,35.03,20438.0,32.1231,32.1323,32.114,32.1231,20438.0
2019-03-28 12:05:00,35.03,35.04,35.0,35.01,57307.0,32.1231,32.1323,32.0956,32.1048,57307.0
2019-03-28 12:10:00,35.0,35.0,34.97,34.98,59031.0,32.0956,32.0956,32.0681,32.0773,59031.0
2019-03-28 12:15:00,34.98,34.99,34.97,34.99,63999.0,32.0773,32.0864,32.0681,32.0864,63999.0
2019-03-28 12:20:00,34.99,35.01,34.99,35.01,35382.0,32.0864,32.1048,32.0864,32.1048,35382.0
2019-03-28 12:25:00,35.01,35.03,35.0,35.02,39208.0,32.1048,32.1231,32.0956,32.114,39208.0
2019-03-28 12:30:00,35.02,35.04,35.01,35.02,42235.0,32.114,32.1323,32.1048,32.114,42235.0
2019-03-28 12:35:00,35.02,35.02,35.01,35.02,55119.0,32.114,32.114,32.1048,32.114,55119.0
2019-03-28 12:40:00,35.01,35.05,35.01,35.05,45073.0,32.1048,32.1415,32.1048,32.1415,45073.0
2019-03-28 12:45:00,35.05,35.06,35.03,35.06,45360.0,32.1415,32.1506,32.1231,32.1506,45360.0
2019-03-28 12:50:00,35.06,35.08,35.06,35.08,20468.0,32.1506,32.169,32.1506,32.169,20468.0
2019-03-28 12:55:00,35.08,35.09,35.07,35.09,33048.0,32.169,32.1782,32.1598,32.1782,33048.0
2019-03-28 13:00:00,35.09,35.09,35.08,35.09,36178.0,32.1782,32.1782,32.169,32.1782,36178.0
2019-03-28 13:05:00,35.09,35.09,35.08,35.08,2500.0,32.1782,32.1782,32.169,32.169,2500.0
2019-03-28 13:10:00,35.09,35.09,35.08,35.09,6115.0,32.1782,32.1782,32.169,32.1782,6115.0
2019-03-28 13:15:00,35.09,35.09,35.08,35.08,16995.0,32.1782,32.1782,32.169,32.169,16995.0
2019-03-28 13:20:00,35.09,35.09,35.08,35.09,21500.0,32.1782,32.1782,32.169,32.1782,21500.0
2019-03-28 13:25:00,35.09,35.09,35.08,35.09,9000.0,32.1782,32.1782,32.169,32.1782,9000.0
2019-03-28 13:30:00,35.08,35.09,35.08,35.08,20138.0,32.169,32.1782,32.169,32.169,20138.0
2019-03-28 13:35:00,35.09,35.09,35.07,35.08,11206.0,32.1782,32.1782,32.1598,32.169,11206.0
2019-03-28 13:40:00,35.07,35.08,35.07,35.07,31949.0,32.1598,32.169,32.1598,32.1598,31949.0
2019-03-28 13:45:00,35.08,35.11,35.07,35.11,33659.0,32.169,32.1965,32.1598,32.1965,33659.0
2019-03-28 13:50:00,35.11,35.14,35.1,35.14,46817.0,32.1965,32.224,32.1873,32.224,46817.0
2019-03-28 13:55:00,35.14,35.15,35.13,35.15,28842.0,32.224,32.2332,32.2148,32.2332,28842.0
2019-03-28 14:00:00,35.15,35.17,35.14,35.14,27921.0,32.2332,32.2515,32.224,32.224,27921.0
2019-03-28 14:05:00,35.14,35.14,35.12,35.13,25491.0,32.224,32.224,32.2057,32.2148,25491.0
2019-03-28 14:10:00,35.13,35.15,35.12,35.15,22551.0,32.2148,32.2332,32.2057,32.2332,22551.0
2019-03-28 14:15:00,35.15,35.15,35.14,35.15,13515.0,32.2332,32.2332,32.224,32.2332,13515.0
2019-03-28 14:20:00,35.14,35.15,35.14,35.15,12739.0,32.224,32.2332,32.224,32.2332,12739.0
2019-03-28 14:25:00,35.15,35.15,35.13,35.14,14572.0,32.2332,32.2332,32.2148,32.224,14572.0
2019-03-28 14:30:00,35.13,35.14,35.12,35.12,16378.0,32.2148,32.224,32.2057,32.2057,16378.0
2019-03-28 14:35:00,35.12,35.12,35.1,35.12,24708.0,32.2057,32.2057,32.1873,32.2057,24708.0
2019-03-28 14:40:00,35.12,35.12,35.09,35.1,26533.0,32.2057,32.2057,32.1782,32.1873,26533.0
2019-03-28 14:45:00,35.1,35.11,35.09,35.11,25667.0,32.1873,32.1965,32.1782,32.1965,25667.0
2019-03-28 14:50:00,35.11,35.12,35.1,35.11,24143.0,32.1965,32.2057,32.1873,32.1965,24143.0
2019-03-28 14:55:00,35.11,35.11,35.1,35.1,10539.0,32.1965,32.1965,32.1873,32.1873,10539.0
2019-03-28 15:00:00,35.11,35.13,35.1,35.12,28822.0,32.1965,32.2148,32.1873,32.2057,28822.0
2019-03-28 15:05:00,35.12,35.13,35.11,35.12,7092.0,32.2057,32.2148,32.1965,32.2057,7092.0
2019-03-28 15:10:00,35.12,35.13,35.11,35.13,25108.0,32.2057,32.2148,32.1965,32.2148,25108.0
2019-03-28 15:15:00,35.13,35.14,35.1,35.12,43050.0,32.2148,32.224,32.1873,32.2057,43050.0
2019-03-28 15:20:00,35.11,35.12,35.1,35.1,3892.0,32.1965,32.2057,32.1873,32.1873,3892.0
2019-03-28 15:25:00,35.11,35.12,35.1,35.11,35601.0,32.1965,32.2057,32.1873,32.1965,35601.0
2019-03-28 15:30:00,35.11,35.11,35.09,35.1,25501.0,32.1965,32.1965,32.1782,32.1873,25501.0
2019-03-28 15:35:00,35.11,35.12,35.11,35.11,19442.0,32.1965,32.2057,32.1965,32.1965,19442.0
2019-03-28 15:40:00,35.11,35.11,35.1,35.11,18582.0,32.1965,32.1965,32.1873,32.1965,18582.0
2019-03-28 15:45:00,35.11,35.12,35.09,35.1,28726.0,32.1965,32.2057,32.1782,32.1873,28726.0
2019-03-28 15:50:00,35.1,35.11,35.09,35.1,102167.0,32.1873,32.1965,32.1782,32.1873,102167.0
2019-03-28 15:55:00,35.11,35.13,35.11,35.12,348667.0,32.1965,32.2148,32.1965,32.2057,348667.0
2019-03-29 09:30:00,35.34,35.4,35.29,35.3,78523.0,32.4074,32.4624,32.3616,32.3707,78523.0
2019-03-29 09:35:00,35.3,35.3,35.27,35.28,59475.0,32.3707,32.3707,32.3432,32.3524,59475.0
2019-03-29 09:40:00,35.28,35.3,35.27,35.29,83500.0,32.3524,32.3707,32.3432,32.3616,83500.0
2019-03-29 09:45:00,35.29,35.3,35.26,35.27,44499.0,32.3616,32.3707,32.334,32.3432,44499.0
2019-03-29 09:50:00,35.27,35.27,35.25,35.26,83077.0,32.3432,32.3432,32.3249,32.334,83077.0
2019-03-29 09:55:00,35.26,35.28,35.26,35.27,15418.0,32.334,32.3524,32.334,32.3432,15418.0
2019-03-29 10:00:00,35.27,35.28,35.25,35.27,20025.0,32.3432,32.3524,32.3249,32.3432,20025.0
2019-03-29 10:05:00,35.27,35.28,35.25,35.27,40940.0,32.3432,32.3524,32.3249,32.3432,40940.0
2019-03-29 10:10:00,35.27,35.29,35.25,35.29,58190.0,32.3432,32.3616,32.3249,32.3616,58190.0
2019-03-29 10:15:00,35.28,35.28,35.24,35.25,44175.0,32.3524,32.3524,32.3157,32.3249,44175.0
2019-03-29 10:20:00,35.25,35.25,35.23,35.23,20800.0,32.3249,32.3249,32.3065,32.3065,20800.0
2019-03-29 10:25:00,35.23,35.26,35.23,35.26,16085.0,32.3065,32.334,32.3065,32.334,16085.0
2019-03-29 10:30:00,35.26,35.26,35.2,35.21,17767.0,32.334,32.334,32.279,32.2882,17767.0
2019-03-29 10:35:00,35.21,35.23,35.2,35.23,5179.0,32.2882,32.3065,32.279,32.3065,5179.0
2019-03-29 10:40:00,35.22,35.24,35.17,35.18,17139.0,32.2974,32.3157,32.2515,32.2607,17139.0
2019-03-29 10:45:00,35.16,35.19,35.15,35.16,16890.0,32.2423,32.2699,32.2332,32.2423,16890.0
2019-03-29 10:50:00,35.15,35.16,35.13,35.14,29452.0,32.2332,32.2423,32.2148,32.224,29452.0
2019-03-29 10:55:00,35.15,35.18,35.14,35.17,105471.0,32.2332,32.2607,32.224,32.2515,105471.0
2019-03-29 11:00:00,35.16,35.18,35.16,35.18,61106.0,32.2423,32.2607,32.2423,32.2607,61106.0
2019-03-29 11:05:00,35.18,35.18,35.16,35.18,15561.0,32.2607,32.2607,32.2423,32.2607,15561.0
2019-03-29 11:10:00,35.18,35.2,35.16,35.16,81909.0,32.2607,32.279,32.2423,32.2423,81909.0
2019-03-29 11:15:00,35.16,35.21,35.16,35.2,53583.0,32.2423,32.2882,32.2423,32.279,53583.0
2019-03-29 11:20:00,35.2,35.21,35.18,35.19,25700.0,32.279,32.2882,32.2607,32.2699,25700.0
2019-03-29 11:25:00,35.19,35.22,35.18,35.22,40573.0,32.2699,32.2974,32.2607,32.2974,40573.0
2019-03-29 11:30:00,35.22,35.25,35.22,35.25,18362.0,32.2974,32.3249,32.2974,32.3249,18362.0
2019-03-29 11:35:00,35.25,35.25,35.22,35.23,16092.0,32.3249,32.3249,32.2974,32.3065,16092.0
2019-03-29 11:40:00,35.23,35.23,35.21,35.22,39435.0,32.3065,32.3065,32.2882,32.2974,39435.0
2019-03-29 11:45:00,35.22,35.23,35.2,35.21,92460.0,32.2974,32.3065,32.279,32.2882,92460.0
2019-03-29 11:50:00,35.21,35.24,35.2,35.22,33815.0,32.2882,32.3157,32.279,32.2974,33815.0
2019-03-29 11:55:00,35.21,35.23,35.2,35.21,25972.0,32.2882,32.3065,32.279,32.2882,25972.0
2019-03-29 12:00:00,35.21,35.23,35.18,35.23,22479.0,32.2882,32.3065,32.2607,32.3065,22479.0
2019-03-29 12:05:00,35.23,35.24,35.22,35.22,10538.0,32.3065,32.3157,32.2974,32.2974,10538.0
2019-03-29 12:10:00,35.23,35.23,35.2,35.21,18595.0,32.3065,32.3065,32.279,32.2882,18595.0
2019-03-29 12:15:00,35.2,35.22,35.19,35.21,10704.0,32.279,32.2974,32.2699,32.2882,10704.0
2019-03-29 12:20:00,35.22,35.22,35.2,35.2,7650.0,32.2974,32.2974,32.279,32.279,7650.0
2019-03-29 12:25:00,35.21,35.28,35.2,35.27,106731.0,32.2882,32.3524,32.279,32.3432,106731.0
2019-03-29 12:30:00,35.27,35.31,35.26,35.31,193621.0,32.3432,32.3799,32.334,32.3799,193621.0
2019-03-29 12:35:00,35.3,35.32,35.3,35.3,33074.0,32.3707,32.3891,32.3707,32.3707,33074.0
2019-03-29 12:40:00,35.3,35.3,35.28,35.29,49708.0,32.3707,32.3707,32.3524,32.3616,49708.0
2019-03-29 12:45:00,35.28,35.29,35.26,35.27,18384.0,32.3524,32.3616,32.334,32.3432,18384.0
2019-03-29 12:50:00,35.27,35.28,35.25,35.27,49033.0,32.3432,32.3524,32.3249,32.3432,49033.0
2019-03-29 12:55:00,35.27,35.28,35.26,35.27,14517.0,32.3432,32.3524,32.334,32.3432,14517.0
2019-03-29 13:00:00,35.27,35.27,35.24,35.25,18666.0,32.3432,32.3432,32.3157,32.3249,18666.0
2019-03-29 13:05:00,35.24,35.25,35.24,35.25,3118.0,32.3157,32.3249,32.3157,32.3249,3118.0
2019-03-29 13:10:00,35.24,35.25,35.22,35.23,21034.0,32.3157,32.3249,32.2974,32.3065,21034.0
2019-03-29 13:15:00,35.22,35.23,35.22,35.22,8594.0,32.2974,32.3065,32.2974,32.2974,8594.0
2019-03-29 13:20:00,35.22,35.23,35.21,35.22,14515.0,32.2974,32.3065,32.2882,32.2974,14515.0
2019-03-29 13:25:00,35.21,35.22,35.21,35.22,4513.0,32.2882,32.2974,32.2882,32.2974,4513.0
2019-03-29 13:30:00,35.22,35.22,35.21,35.22,20679.0,32.2974,32.2974,32.2882,32.2974,20679.0
2019-03-29 13:35:00,35.22,35.23,35.21,35.22,15466.0,32.2974,32.3065,32.2882,32.2974,15466.0
2019-03-29 13:40:00,35.22,35.24,35.22,35.24,28377.0,32.2974,32.3157,32.2974,32.3157,28377.0
2019-03-29 13:45:00,35.24,35.25,35.23,35.25,70963.0,32.3157,32.3249,32.3065,32.3249,70963.0
2019-03-29 13:50:00,35.25,35.25,35.23,35.23,21645.0,32.3249,32.3249,32.3065,32.3065,21645.0
2019-03-29 13:55:00,35.23,35.25,35.23,35.24,8686.0,32.3065,32.3249,32.3065,32.3157,8686.0
2019-03-29 14:00:00,35.24,35.25,35.23,35.24,41941.0,32.3157,32.3249,32.3065,32.3157,41941.0
2019-03-29 14:05:00,35.23,35.25,35.22,35.25,38648.0,32.3065,32.3249,32.2974,32.3249,38648.0
2019-03-29 14:10:00,35.25,35.26,35.24,35.26,5281.0,32.3249,32.334,32.3157,32.334,5281.0
2019-03-29 14:15:00,35.25,35.26,35.24,35.25,14417.0,32.3249,32.334,32.3157,32.3249,14417.0
2019-03-29 14:20:00,35.26,35.26,35.25,35.26,3400.0,32.334,32.334,32.3249,32.334,3400.0
2019-03-29 14:25:00,35.26,35.27,35.25,35.26,9611.0,32.334,32.3432,32.3249,32.334,9611.0
2019-03-29 14:30:00,35.26,35.26,35.25,35.26,5541.0,32.334,32.334,32.3249,32.334,5541.0
2019-03-29 14:35:00,35.26,35.26,35.25,35.26,4745.0,32.334,32.334,32.3249,32.334,4745.0
2019-03-29 14:40:00,35.25,35.26,35.24,35.25,31004.0,32.3249,32.334,32.3157,32.3249,31004.0
2019-03-29 14:45:00,35.25,35.26,35.25,35.26,13661.0,32.3249,32.334,32.3249,32.334,13661.0
2019-03-29 14:50:00,35.26,35.28,35.26,35.28,23714.0,32.334,32.3524,32.334,32.3524,23714.0
2019-03-29 14:55:00,35.27,35.28,35.25,35.26,23156.0,32.3432,32.3524,32.3249,32.334,23156.0
2019-03-29 15:00:00,35.26,35.28,35.26,35.27,14557.0,32.334,32.3524,32.334,32.3432,14557.0
2019-03-29 15:05:00,35.27,35.28,35.26,35.27,6183.0,32.3432,32.3524,32.334,32.3432,6183.0
2019-03-29 15:10:00,35.27,35.28,35.26,35.26,22364.0,32.3432,32.3524,32.334,32.334,22364.0
2019-03-29 15:15:00,35.26,35.26,35.24,35.26,17630.0,32.334,32.334,32.3157,32.334,17630.0
2019-03-29 15:20:00,35.26,35.26,35.22,35.22,13193.0,32.334,32.334,32.2974,32.2974,13193.0
2019-03-29 15:25:00,35.23,35.23,35.22,35.23,11122.0,32.3065,32.3065,32.2974,32.3065,11122.0
2019-03-29 15:30:00,35.23,35.24,35.21,35.23,14905.0,32.3065,32.3157,32.2882,32.3065,14905.0
2019-03-29 15:35:00,35.23,35.24,35.22,35.23,27530.0,32.3065,32.3157,32.2974,32.3065,27530.0
2019-03-29 15:40:00,35.23,35.24,35.23,35.24,35265.0,32.3065,32.3157,32.3065,32.3157,35265.0
2019-03-29 15:45:00,35.24,35.25,35.23,35.23,22846.0,32.3157,32.3249,32.3065,32.3065,22846.0
2019-03-29 15:50:00,35.23,35.26,35.23,35.25,121018.0,32.3065,32.334,32.3065,32.3249,121018.0
2019-03-29 15:55:00,35.25,35.26,35.24,35.25,232913.0,32.3249,32.334,32.3157,32.3249,232913.0
2019-04-01 09:30:00,35.55,35.59,35.52,35.54,162035.0,32.6,32.6367,32.5725,32.5908,162035.0
2019-04-01 09:35:00,35.54,35.54,35.5,35.52,134520.0,32.5908,32.5908,32.5541,32.5725,134520.0
2019-04-01 09:40:00,35.52,35.53,35.49,35.5,85332.0,32.5725,32.5816,32.545,32.5541,85332.0
2019-04-01 09:45:00,35.5,35.5,35.48,35.48,29584.0,32.5541,32.5541,32.5358,32.5358,29584.0
2019-04-01 09:50:00,35.49,35.49,35.48,35.49,31491.0,32.545,32.545,32.5358,32.545,31491.0
2019-04-01 09:55:00,35.48,35.51,35.48,35.51,74055.0,32.5358,32.5633,32.5358,32.5633,74055.0
2019-04-01 10:00:00,35.51,35.54,35.49,35.52,175421.0,32.5633,32.5908,32.545,32.5725,175421.0
2019-04-01 10:05:00,35.52,35.53,35.49,35.49,68765.0,32.5725,32.5816,32.545,32.545,68765.0
2019-04-01 10:10:00,35.49,35.53,35.48,35.52,48871.0,32.545,32.5816,32.5358,32.5725,48871.0
2019-04-01 10:15:00,35.52,35.53,35.51,35.52,49804.0,32.5725,32.5816,32.5633,32.5725,49804.0
2019-04-01 10:20:00,35.52,35.53,35.51,35.52,35119.0,32.5725,32.5816,32.5633,32.5725,35119.0
2019-04-01 10:25:00,35.52,35.54,35.52,35.54,140581.0,32.5725,32.5908,32.5725,32.5908,140581.0
2019-04-01 10:30:00,35.55,35.57,35.54,35.56,89567.0,32.6,32.6183,32.5908,32.6091,89567.0
2019-04-01 10:35:00,35.56,35.58,35.55,35.58,33890.0,32.6091,32.6275,32.6,32.6275,33890.0
2019-04-01 10:40:00,35.58,35.59,35.57,35.58,57016.0,32.6275,32.6367,32.6183,32.6275,57016.0
2019-04-01 10:45:00,35.59,35.6,35.58,35.59,50582.0,32.6367,32.6458,32.6275,32.6367,50582.0
2019-04-01 10:50:00,35.59,35.6,35.59,35.59,34296.0,32.6367,32.6458,32.6367,32.6367,34296.0
2019-04-01 10:55:00,35.59,35.6,35.59,35.59,33721.0,32.6367,32.6458,32.6367,32.6367,33721.0
2019-04-01 11:00:00,35.6,35.61,35.59,35.61,32716.0,32.6458,32.655,32.6367,32.655,32716.0
2019-04-01 11:05:00,35.61,35.61,35.57,35.57,73286.0,32.655,32.655,32.6183,32.6183,73286.0
2019-04-01 11:10:00,35.58,35.58,35.54,35.57,34182.0,32.6275,32.6275,32.5908,32.6183,34182.0
2019-04-01 11:15:00,35.57,35.59,35.56,35.59,28977.0,32.6183,32.6367,32.6091,32.6367,28977.0
2019-04-01 11:20:00,35.59,35.6,35.58,35.59,68277.0,32.6367,32.6458,32.6275,32.6367,68277.0
2019-04-01 11:25:00,35.59,35.59,35.56,35.58,62642.0,32.6367,32.6367,32.6091,32.6275,62642.0
2019-04-01 11:30:00,35.58,35.58,35.56,35.58,36362.0,32.6275,32.6275,32.6091,32.6275,36362.0
2019-04-01 11:35:00,35.58,35.58,35.55,35.58,184959.0,32.6275,32.6275,32.6,32.6275,184959.0
2019-04-01 11:40:00,35.58,35.59,35.57,35.57,66631.0,32.6275,32.6367,32.6183,32.6183,66631.0
2019-04-01 11:45:00,35.58,35.6,35.58,35.59,37238.0,32.6275,32.6458,32.6275,32.6367,37238.0
2019-04-01 11:50:00,35.6,35.6,35.59,35.6,26504.0,32.6458,32.6458,32.6367,32.6458,26504.0
2019-04-01 11:55:00,35.6,35.61,35.59,35.61,57687.0,32.6458,32.655,32.6367,32.655,57687.0
2019-04-01 12:00:00,35.6,35.6,35.59,35.6,15535.0,32.6458,32.6458,32.6367,32.6458,15535.0
2019-04-01 12:05:00,35.6,35.6,35.56,35.56,50780.0,32.6458,32.6458,32.6091,32.6091,50780.0
2019-04-01 12:10:00,35.57,35.59,35.56,35.58,15918.0,32.6183,32.6367,32.6091,32.6275,15918.0
2019-04-01 12:15:00,35.58,35.59,35.58,35.59,21438.0,32.6275,32.6367,32.6275,32.6367,21438.0
2019-04-01 12:20:00,35.59,35.59,35.57,35.58,28206.0,32.6367,32.6367,32.6183,32.6275,28206.0
2019-04-01 12:25:00,35.58,35.58,35.57,35.57,27360.0,32.6275,32.6275,32.6183,32.6183,27360.0
2019-04-01 12:30:00,35.58,35.58,35.57,35.58,18238.0,32.6275,32.6275,32.6183,32.6275,18238.0
2019-04-01 12:35:00,35.58,35.6,35.58,35.59,26664.0,32.6275,32.6458,32.6275,32.6367,26664.0
2019-04-01 12:40:00,35.59,35.6,35.59,35.59,17250.0,32.6367,32.6458,32.6367,32.6367,17250.0
2019-04-01 12:45:00,35.6,35.6,35.59,35.6,17151.0,32.6458,32.6458,32.6367,32.6458,17151.0
2019-04-01 12:50:00,35.6,35.6,35.59,35.59,22690.0,32.6458,32.6458,32.6367,32.6367,22690.0
2019-04-01 12:55:00,35.59,35.6,35.57,35.59,81702.0,32.6367,32.6458,32.6183,32.6367,81702.0
2019-04-01 13:00:00,35.59,35.6,35.59,35.59,6360.0,32.6367,32.6458,32.6367,32.6367,6360.0
2019-04-01 13:05:00,35.59,35.6,35.58,35.59,19875.0,32.6367,32.6458,32.6275,32.6367,19875.0
2019-04-01 13:10:00,35.59,35.59,35.58,35.59,10063.0,32.6367,32.6367,32.6275,32.6367,10063.0
2019-04-01 13:15:00,35.59,35.59,35.57,35.57,11858.0,32.6367,32.6367,32.6183,32.6183,11858.0
2019-04-01 13:20:00,35.57,35.58,35.56,35.57,30019.0,32.6183,32.6275,32.6091,32.6183,30019.0
2019-04-01 13:25:00,35.57,35.57,35.56,35.57,9599.0,32.6183,32.6183,32.6091,32.6183,9599.0
2019-04-01 13:30:00,35.57,35.57,35.56,35.57,11221.0,32.6183,32.6183,32.6091,32.6183,11221.0
2019-04-01 13:35:00,35.56,35.59,35.56,35.58,36070.0,32.6091,32.6367,32.6091,32.6275,36070.0
2019-04-01 13:40:00,35.58,35.59,35.58,35.58,9514.0,32.6275,32.6367,32.6275,32.6275,9514.0
2019-04-01 13:45:00,35.58,35.59,35.57,35.59,12221.0,32.6275,32.6367,32.6183,32.6367,12221.0
2019-04-01 13:50:00,35.59,35.59,35.58,35.59,11830.0,32.6367,32.6367,32.6275,32.6367,11830.0
2019-04-01 13:55:00,35.59,35.59,35.58,35.59,8401.0,32.6367,32.6367,32.6275,32.6367,8401.0
2019-04-01 14:00:00,35.58,35.6,35.58,35.6,27349.0,32.6275,32.6458,32.6275,32.6458,27349.0
2019-04-01 14:05:00,35.6,35.61,35.59,35.61,42417.0,32.6458,32.655,32.6367,32.655,42417.0
2019-04-01 14:10:00,35.61,35.61,35.6,35.61,20996.0,32.655,32.655,32.6458,32.655,20996.0
2019-04-01 14:15:00,35.61,35.61,35.59,35.6,47219.0,32.655,32.655,32.6367,32.6458,47219.0
2019-04-01 14:20:00,35.6,35.61,35.6,35.61,11561.0,32.6458,32.655,32.6458,32.655,11561.0
2019-04-01 14:25:00,35.61,35.61,35.6,35.61,27583.0,32.655,32.655,32.6458,32.655,27583.0
2019-04-01 14:30:00,35.61,35.61,35.6,35.61,6550.0,32.655,32.655,32.6458,32.655,6550.0
2019-04-01 14:35:00,35.61,35.61,35.6,35.61,6131.0,32.655,32.655,32.6458,32.655,6131.0
2019-04-01 14:40:00,35.61,35.61,35.6,35.61,8769.0,32.655,32.655,32.6458,32.655,8769.0
2019-04-01 14:45:00,35.61,35.62,35.6,35.62,43796.0,32.655,32.6642,32.6458,32.6642,43796.0
2019-04-01 14:50:00,35.62,35.62,35.61,35.61,14846.0,32.6642,32.6642,32.655,32.655,14846.0
2019-04-01 14:55:00,35.62,35.63,35.61,35.63,17691.0,32.6642,32.6733,32.655,32.6733,17691.0
2019-04-01 15:00:00,35.63,35.63,35.6,35.63,21998.0,32.6733,32.6733,32.6458,32.6733,21998.0
2019-04-01 15:05:00,35.63,35.63,35.62,35.63,11575.0,32.6733,32.6733,32.6642,32.6733,11575.0
2019-04-01 15:10:00,35.63,35.63,35.62,35.63,15877.0,32.6733,32.6733,32.6642,32.6733,15877.0
2019-04-01 15:15:00,35.63,35.63,35.62,35.63,44446.0,32.6733,32.6733,32.6642,32.6733,44446.0
2019-04-01 15:20:00,35.63,35.66,35.62,35.66,79740.0,32.6733,32.7009,32.6642,32.7009,79740.0
2019-04-01 15:25:00,35.66,35.66,35.65,35.66,64065.0,32.7009,32.7009,32.6917,32.7009,64065.0
2019-04-01 15:30:00,35.66,35.66,35.65,35.66,75493.0,32.7009,32.7009,32.6917,32.7009,75493.0
2019-04-01 15:35:00,35.66,35.66,35.65,35.66,39684.0,32.7009,32.7009,32.6917,32.7009,39684.0
2019-04-01 15:40:00,35.66,35.66,35.65,35.66,84583.0,32.7009,32.7009,32.6917,32.7009,84583.0
2019-04-01 15:45:00,35.66,35.66,35.65,35.66,47447.0,32.7009,32.7009,32.6917,32.7009,47447.0
2019-04-01 15:50:00,35.66,35.67,35.64,35.64,315651.0,32.7009,32.71,32.6825,32.6825,315651.0
2019-04-01 15:55:00,35.64,35.66,35.62,35.65,373328.0,32.6825,32.7009,32.6642,32.6917,373328.0
2019-04-02 09:30:00,35.88,35.9,35.84,35.87,145403.0,32.9026,32.9209,32.8659,32.8934,145403.0
2019-04-02 09:35:00,35.87,35.87,35.85,35.85,35673.0,32.8934,32.8934,32.8751,32.8751,35673.0
2019-04-02 09:40:00,35.85,35.87,35.85,35.85,21193.0,32.8751,32.8934,32.8751,32.8751,21193.0
2019-04-02 09:45:00,35.86,35.87,35.84,35.86,60734.0,32.8843,32.8934,32.8659,32.8843,60734.0
2019-04-02 09:50:00,35.86,35.88,35.85,35.86,59678.0,32.8843,32.9026,32.8751,32.8843,59678.0
2019-04-02 09:55:00,35.86,35.86,35.85,35.86,42741.0,32.8843,32.8843,32.8751,32.8843,42741.0
2019-04-02 10:00:00,35.86,35.86,35.83,35.85,276072.0,32.8843,32.8843,32.8567,32.8751,276072.0
2019-04-02 10:05:00,35.85,35.87,35.85,35.86,100207.0,32.8751,32.8934,32.8751,32.8843,100207.0
2019-04-02 10:10:00,35.85,35.86,35.84,35.86,8076.0,32.8751,32.8843,32.8659,32.8843,8076.0
2019-04-02 10:15:00,35.86,35.86,35.83,35.85,80175.0,32.8843,32.8843,32.8567,32.8751,80175.0
2019-04-02 10:20:00,35.84,35.85,35.82,35.82,35927.0,32.8659,32.8751,32.8476,32.8476,35927.0
2019-04-02 10:25:00,35.82,35.83,35.8,35.8,57481.0,32.8476,32.8567,32.8292,32.8292,57481.0
2019-04-02 10:30:00,35.8,35.81,35.79,35.8,85327.0,32.8292,32.8384,32.8201,32.8292,85327.0
2019-04-02 10:35:00,35.79,35.81,35.79,35.79,70776.0,32.8201,32.8384,32.8201,32.8201,70776.0
2019-04-02 10:40:00,35.79,35.8,35.78,35.8,60383.0,32.8201,32.8292,32.8109,32.8292,60383.0
2019-04-02 10:45:00,35.8,35.82,35.8,35.81,48325.0,32.8292,32.8476,32.8292,32.8384,48325.0
2019-04-02 10:50:00,35.81,35.83,35.8,35.83,73692.0,32.8384,32.8567,32.8292,32.8567,73692.0
2019-04-02 10:55:00,35.83,35.83,35.77,35.77,67294.0,32.8567,32.8567,32.8017,32.8017,67294.0
2019-04-02 11:00:00,35.77,35.78,35.74,35.74,52755.0,32.8017,32.8109,32.7742,32.7742,52755.0
2019-04-02 11:05:00,35.75,35.75,35.72,35.73,24136.0,32.7834,32.7834,32.7559,32.765,24136.0
2019-04-02 11:10:00,35.73,35.74,35.72,35.73,11366.0,32.765,32.7742,32.7559,32.765,11366.0
2019-04-02 11:15:00,35.73,35.78,35.73,35.77,59401.0,32.765,32.8109,32.765,32.8017,59401.0
2019-04-02 11:20:00,35.78,35.83,35.77,35.8,53952.0,32.8109,32.8567,32.8017,32.8292,53952.0
2019-04-02 11:25:00,35.8,35.8,35.77,35.79,40591.0,32.8292,32.8292,32.8017,32.8201,40591.0
2019-04-02 11:30:00,35.79,35.8,35.77,35.8,16517.0,32.8201,32.8292,32.8017,32.8292,16517.0
2019-04-02 11:35:00,35.8,35.82,35.79,35.8,28557.0,32.8292,32.8476,32.8201,32.8292,28557.0
2019-04-02 11:40:00,35.8,35.82,35.8,35.8,25078.0,32.8292,32.8476,32.8292,32.8292,25078.0
2019-04-02 11:45:00,35.8,35.82,35.79,35.8,18290.0,32.8292,32.8476,32.8201,32.8292,18290.0
2019-04-02 11:50:00,35.8,35.81,35.8,35.8,27304.0,32.8292,32.8384,32.8292,32.8292,27304.0
2019-04-02 11:55:00,35.81,35.84,35.81,35.82,14732.0,32.8384,32.8659,32.8384,32.8476,14732.0
2019-04-02 12:00:00,35.82,35.84,35.82,35.83,10846.0,32.8476,32.8659,32.8476,32.8567,10846.0
2019-04-02 12:05:00,35.83,35.84,35.83,35.83,29299.0,32.8567,32.8659,32.8567,32.8567,29299.0
2019-04-02 12:10:00,35.82,35.82,35.8,35.81,45724.0,32.8476,32.8476,32.8292,32.8384,45724.0
2019-04-02 12:15:00,35.81,35.81,35.79,35.8,24038.0,32.8384,32.8384,32.8201,32.8292,24038.0
2019-04-02 12:20:00,35.8,35.8,35.78,35.78,60190.0,32.8292,32.8292,32.8109,32.8109,60190.0
2019-04-02 12:25:00,35.78,35.78,35.77,35.77,15597.0,32.8109,32.8109,32.8017,32.8017,15597.0
2019-04-02 12:30:00,35.78,35.78,35.77,35.77,17410.0,32.8109,32.8109,32.8017,32.8017,17410.0
2019-04-02 12:35:00,35.77,35.79,35.77,35.79,18449.0,32.8017,32.8201,32.8017,32.8201,18449.0
2019-04-02 12:40:00,35.79,35.79,35.77,35.78,21470.0,32.8201,32.8201,32.8017,32.8109,21470.0
2019-04-02 12:45:00,35.78,35.8,35.77,35.79,29434.0,32.8109,32.8292,32.8017,32.8201,29434.0
2019-04-02 12:50:00,35.78,35.81,35.78,35.8,51202.0,32.8109,32.8384,32.8109,32.8292,51202.0
2019-04-02 12:55:00,35.8,35.81,35.79,35.8,20763.0,32.8292,32.8384,32.8201,32.8292,20763.0
2019-04-02 13:00:00,35.79,35.79,35.77,35.78,13884.0,32.8201,32.8201,32.8017,32.8109,13884.0
2019-04-02 13:05:00,35.78,35.82,35.78,35.82,52052.0,32.8109,32.8476,32.8109,32.8476,52052.0
2019-04-02 13:10:00,35.81,35.81,35.78,35.79,10494.0,32.8384,32.8384,32.8109,32.8201,10494.0
2019-04-02 13:15:00,35.79,35.79,35.77,35.78,24415.0,32.8201,32.8201,32.8017,32.8109,24415.0
2019-04-02 13:20:00,35.78,35.79,35.77,35.79,3989.0,32.8109,32.8201,32.8017,32.8201,3989.0
2019-04-02 13:25:00,35.79,35.79,35.78,35.78,2387.0,32.8201,32.8201,32.8109,32.8109,2387.0
2019-04-02 13:30:00,35.79,35.81,35.79,35.8,13744.0,32.8201,32.8384,32.8201,32.8292,13744.0
2019-04-02 13:35:00,35.8,35.81,35.79,35.8,26150.0,32.8292,32.8384,32.8201,32.8292,26150.0
2019-04-02 13:40:00,35.8,35.8,35.79,35.8,6975.0,32.8292,32.8292,32.8201,32.8292,6975.0
2019-04-02 13:45:00,35.8,35.82,35.8,35.8,21842.0,32.8292,32.8476,32.8292,32.8292,21842.0
2019-04-02 13:50:00,35.8,35.8,35.79,35.8,46026.0,32.8292,32.8292,32.8201,32.8292,46026.0
2019-04-02 13:55:00,35.8,35.8,35.79,35.8,2631.0,32.8292,32.8292,32.8201,32.8292,2631.0
2019-04-02 14:00:00,35.8,35.8,35.79,35.8,1700.0,32.8292,32.8292,32.8201,32.8292,1700.0
2019-04-02 14:05:00,35.8,35.8,35.79,35.79,2474.0,32.8292,32.8292,32.8201,32.8201,2474.0
2019-04-02 14:10:00,35.79,35.8,35.79,35.8,4475.0,32.8201,32.8292,32.8201,32.8292,4475.0
2019-04-02 14:15:00,35.8,35.8,35.79,35.8,1577.0,32.8292,32.8292,32.8201,32.8292,1577.0
2019-04-02 14:20:00,35.79,35.8,35.79,35.79,1450.0,32.8201,32.8292,32.8201,32.8201,1450.0
2019-04-02 14:25:00,35.8,35.84,35.79,35.83,42802.0,32.8292,32.8659,32.8201,32.8567,42802.0
2019-04-02 14:30:00,35.84,35.84,35.83,35.84,9700.0,32.8659,32.8659,32.8567,32.8659,9700.0
2019-04-02 14:35:00,35.84,35.84,35.83,35.84,1118.0,32.8659,32.8659,32.8567,32.8659,1118.0
2019-04-02 14:40:00,35.84,35.86,35.83,35.86,124706.0,32.8659,32.8843,32.8567,32.8843,124706.0
2019-04-02 14:45:00,35.85,35.86,35.83,35.84,24190.0,32.8751,32.8843,32.8567,32.8659,24190.0
2019-04-02 14:50:00,35.83,35.84,35.83,35.83,1766.0,32.8567,32.8659,32.8567,32.8567,1766.0
2019-04-02 14:55:00,35.83,35.84,35.83,35.84,2000.0,32.8567,32.8659,32.8567,32.8659,2000.0
2019-04-02 15:00:00,35.83,35.84,35.82,35.83,21261.0,32.8567,32.8659,32.8476,32.8567,21261.0
2019-04-02 15:05:00,35.83,35.83,35.82,35.83,17084.0,32.8567,32.8567,32.8476,32.8567,17084.0
2019-04-02 15:10:00,35.82,35.83,35.81,35.82,24774.0,32.8476,32.8567,32.8384,32.8476,24774.0
2019-04-02 15:15:00,35.82,35.82,35.81,35.81,4080.0,32.8476,32.8476,32.8384,32.8384,4080.0
2019-04-02 15:20:00,35.81,35.82,35.8,35.81,33407.0,32.8384,32.8476,32.8292,32.8384,33407.0
2019-04-02 15:25:00,35.8,35.81,35.8,35.81,5400.0,32.8292,32.8384,32.8292,32.8384,5400.0
2019-04-02 15:30:00,35.81,35.81,35.8,35.81,3525.0,32.8384,32.8384,32.8292,32.8384,3525.0
2019-04-02 15:35:00,35.8,35.81,35.8,35.8,1700.0,32.8292,32.8384,32.8292,32.8292,1700.0
2019-04-02 15:40:00,35.8,35.81,35.8,35.8,11406.0,32.8292,32.8384,32.8292,32.8292,11406.0
2019-04-02 15:45:00,35.8,35.81,35.79,35.81,153742.0,32.8292,32.8384,32.8201,32.8384,153742.0
2019-04-02 15:50:00,35.8,35.81,35.8,35.8,82932.0,32.8292,32.8384,32.8292,32.8292,82932.0
2019-04-02 15:55:00,35.8,35.82,35.77,35.81,188763.0,32.8292,32.8476,32.8017,32.8384,188763.0
2019-04-03 09:30:00,35.74,35.78,35.73,35.76,108882.0,32.7742,32.8109,32.765,32.7926,108882.0
2019-04-03 09:35:00,35.76,35.79,35.75,35.77,169685.0,32.7926,32.8201,32.7834,32.8017,169685.0
2019-04-03 09:40:00,35.77,35.81,35.77,35.79,161474.0,32.8017,32.8384,32.8017,32.8201,161474.0
2019-04-03 09:45:00,35.8,35.81,35.79,35.8,73655.0,32.8292,32.8384,32.8201,32.8292,73655.0
2019-04-03 09:50:00,35.8,35.82,35.78,35.81,124600.0,32.8292,32.8476,32.8109,32.8384,124600.0
2019-04-03 09:55:00,35.8,35.81,35.77,35.78,36182.0,32.8292,32.8384,32.8017,32.8109,36182.0
2019-04-03 10:00:00,35.78,35.83,35.76,35.8,133078.0,32.8109,32.8567,32.7926,32.8292,133078.0
2019-04-03 10:05:00,35.8,35.84,35.79,35.83,114576.0,32.8292,32.8659,32.8201,32.8567,114576.0
2019-04-03 10:10:00,35.83,35.84,35.79,35.81,55440.0,32.8567,32.8659,32.8201,32.8384,55440.0
2019-04-03 10:15:00,35.81,35.82,35.8,35.81,102257.0,32.8384,32.8476,32.8292,32.8384,102257.0
2019-04-03 10:20:00,35.8,35.82,35.78,35.8,17022.0,32.8292,32.8476,32.8109,32.8292,17022.0
2019-04-03 10:25:00,35.8,35.81,35.79,35.8,17927.0,32.8292,32.8384,32.8201,32.8292,17927.0
2019-04-03 10:30:00,35.79,35.84,35.79,35.84,27188.0,32.8201,32.8659,32.8201,32.8659,27188.0
2019-04-03 10:35:00,35.84,35.85,35.82,35.84,123892.0,32.8659,32.8751,32.8476,32.8659,123892.0
2019-04-03 10:40:00,35.84,35.85,35.83,35.84,41547.0,32.8659,32.8751,32.8567,32.8659,41547.0
2019-04-03 10:45:00,35.84,35.84,35.83,35.84,16682.0,32.8659,32.8659,32.8567,32.8659,16682.0
2019-04-03 10:50:00,35.83,35.88,35.83,35.87,137064.0,32.8567,32.9026,32.8567,32.8934,137064.0
2019-04-03 10:55:00,35.87,35.88,35.85,35.86,41295.0,32.8934,32.9026,32.8751,32.8843,41295.0
2019-04-03 11:00:00,35.86,35.89,35.86,35.89,37430.0,32.8843,32.9118,32.8843,32.9118,37430.0
2019-04-03 11:05:00,35.88,35.89,35.87,35.88,6887.0,32.9026,32.9118,32.8934,32.9026,6887.0
2019-04-03 11:10:00,35.88,35.88,35.86,35.88,30633.0,32.9026,32.9026,32.8843,32.9026,30633.0
2019-04-03 11:15:00,35.88,35.89,35.85,35.87,141380.0,32.9026,32.9118,32.8751,32.8934,141380.0
2019-04-03 11:20:00,35.87,35.87,35.84,35.84,17002.0,32.8934,32.8934,32.8659,32.8659,17002.0
2019-04-03 11:25:00,35.85,35.86,35.84,35.86,12566.0,32.8751,32.8843,32.8659,32.8843,12566.0
2019-04-03 11:30:00,35.86,35.89,35.86,35.88,188870.0,32.8843,32.9118,32.8843,32.9026,188870.0
2019-04-03 11:35:00,35.88,35.9,35.87,35.89,20332.0,32.9026,32.9209,32.8934,32.9118,20332.0
2019-04-03 11:40:00,35.9,35.91,35.89,35.91,22740.0,32.9209,32.9301,32.9118,32.9301,22740.0
2019-04-03 11:45:00,35.91,35.92,35.9,35.91,19064.0,32.9301,32.9393,32.9209,32.9301,19064.0
2019-04-03 11:50:00,35.91,35.93,35.9,35.93,36722.0,32.9301,32.9484,32.9209,32.9484,36722.0
2019-04-03 11:55:00,35.93,35.94,35.92,35.93,4736.0,32.9484,32.9576,32.9393,32.9484,4736.0
2019-04-03 12:00:00,35.93,35.94,35.91,35.94,56775.0,32.9484,32.9576,32.9301,32.9576,56775.0
2019-04-03 12:05:00,35.94,35.94,35.93,35.94,49768.0,32.9576,32.9576,32.9484,32.9576,49768.0
2019-04-03 12:10:00,35.93,35.94,35.92,35.93,18788.0,32.9484,32.9576,32.9393,32.9484,18788.0
2019-04-03 12:15:00,35.93,35.93,35.9,35.91,79419.0,32.9484,32.9484,32.9209,32.9301,79419.0
2019-04-03 12:20:00,35.91,35.91,35.89,35.9,95676.0,32.9301,32.9301,32.9118,32.9209,95676.0
2019-04-03 12:25:00,35.9,35.91,35.89,35.91,32848.0,32.9209,32.9301,32.9118,32.9301,32848.0
2019-04-03 12:30:00,35.9,35.92,35.9,35.92,16389.0,32.9209,32.9393,32.9209,32.9393,16389.0
2019-04-03 12:35:00,35.91,35.92,35.9,35.91,14831.0,32.9301,32.9393,32.9209,32.9301,14831.0
2019-04-03 12:40:00,35.91,35.91,35.9,35.91,2300.0,32.9301,32.9301,32.9209,32.9301,2300.0
2019-04-03 12:45:00,35.91,35.91,35.88,35.9,35069.0,32.9301,32.9301,32.9026,32.9209,35069.0
2019-04-03 12:50:00,35.9,35.9,35.88,35.88,24345.0,32.9209,32.9209,32.9026,32.9026,24345.0
2019-04-03 12:55:00,35.88,35.89,35.87,35.89,23597.0,32.9026,32.9118,32.8934,32.9118,23597.0
2019-04-03 13:00:00,35.89,35.92,35.89,35.91,22541.0,32.9118,32.9393,32.9118,32.9301,22541.0
2019-04-03 13:05:00,35.91,35.92,35.91,35.92,6391.0,32.9301,32.9393,32.9301,32.9393,6391.0
2019-04-03 13:10:00,35.92,35.92,35.9,35.9,13290.0,32.9393,32.9393,32.9209,32.9209,13290.0
2019-04-03 13:15:00,35.9,35.9,35.88,35.89,27493.0,32.9209,32.9209,32.9026,32.9118,27493.0
2019-04-03 13:20:00,35.89,35.91,35.88,35.9,15474.0,32.9118,32.9301,32.9026,32.9209,15474.0
2019-04-03 13:25:00,35.9,35.9,35.89,35.9,6272.0,32.9209,32.9209,32.9118,32.9209,6272.0
2019-04-03 13:30:00,35.9,35.91,35.89,35.9,33582.0,32.9209,32.9301,32.9118,32.9209,33582.0
2019-04-03 13:35:00,35.9,35.92,35.9,35.91,26961.0,32.9209,32.9393,32.9209,32.9301,26961.0
2019-04-03 13:40:00,35.91,35.92,35.88,35.9,18517.0,32.9301,32.9393,32.9026,32.9209,18517.0
2019-04-03 13:45:00,35.9,35.91,35.9,35.91,11217.0,32.9209,32.9301,32.9209,32.9301,11217.0
2019-04-03 13:50:00,35.91,35.91,35.87,35.89,32890.0,32.9301,32.9301,32.8934,32.9118,32890.0
2019-04-03 13:55:00,35.89,35.89,35.86,35.87,13365.0,32.9118,32.9118,32.8843,32.8934,13365.0
2019-04-03 14:00:00,35.87,35.89,35.86,35.87,21161.0,32.8934,32.9118,32.8843,32.8934,21161.0
2019-04-03 14:05:00,35.87,35.88,35.86,35.88,18045.0,32.8934,32.9026,32.8843,32.9026,18045.0
2019-04-03 14:10:00,35.88,35.88,35.86,35.86,20993.0,32.9026,32.9026,32.8843,32.8843,20993.0
2019-04-03 14:15:00,35.87,35.87,35.86,35.87,5000.0,32.8934,32.8934,32.8843,32.8934,5000.0
2019-04-03 14:20:00,35.87,35.88,35.87,35.88,15331.0,32.8934,32.9026,32.8934,32.9026,15331.0
2019-04-03 14:25:00,35.88,35.9,35.88,35.9,11050.0,32.9026,32.9209,32.9026,32.9209,11050.0
2019-04-03 14:30:00,35.89,35.9,35.88,35.9,14297.0,32.9118,32.9209,32.9026,32.9209,14297.0
2019-04-03 14:35:00,35.9,35.9,35.87,35.88,28384.0,32.9209,32.9209,32.8934,32.9026,28384.0
2019-04-03 14:40:00,35.88,35.88,35.86,35.88,17483.0,32.9026,32.9026,32.8843,32.9026,17483.0
2019-04-03 14:45:00,35.88,35.9,35.87,35.9,23138.0,32.9026,32.9209,32.8934,32.9209,23138.0
2019-04-03 14:50:00,35.9,35.9,35.89,35.9,25780.0,32.9209,32.9209,32.9118,32.9209,25780.0
2019-04-03 14:55:00,35.89,35.9,35.89,35.9,20556.0,32.9118,32.9209,32.9118,32.9209,20556.0
2019-04-03 15:00:00,35.9,35.9,35.89,35.9,19735.0,32.9209,32.9209,32.9118,32.9209,19735.0
2019-04-03 15:05:00,35.9,35.9,35.88,35.88,21484.0,32.9209,32.9209,32.9026,32.9026,21484.0
2019-04-03 15:10:00,35.89,35.89,35.87,35.88,25293.0,32.9118,32.9118,32.8934,32.9026,25293.0
2019-04-03 15:15:00,35.88,35.88,35.86,35.88,39987.0,32.9026,32.9026,32.8843,32.9026,39987.0
2019-04-03 15:20:00,35.87,35.88,35.86,35.87,48631.0,32.8934,32.9026,32.8843,32.8934,48631.0
2019-04-03 15:25:00,35.88,35.91,35.87,35.91,106988.0,32.9026,32.9301,32.8934,32.9301,106988.0
2019-04-03 15:30:00,35.9,35.9,35.88,35.9,56754.0,32.9209,32.9209,32.9026,32.9209,56754.0
2019-04-03 15:35:00,35.9,35.92,35.89,35.91,32677.0,32.9209,32.9393,32.9118,32.9301,32677.0
2019-04-03 15:40:00,35.91,35.93,35.91,35.91,51855.0,32.9301,32.9484,32.9301,32.9301,51855.0
2019-04-03 15:45:00,35.91,35.93,35.9,35.91,41145.0,32.9301,32.9484,32.9209,32.9301,41145.0
2019-04-03 15:50:00,35.92,35.93,35.91,35.91,156844.0,32.9393,32.9484,32.9301,32.9301,156844.0
2019-04-03 15:55:00,35.91,35.94,35.91,35.92,223461.0,32.9301,32.9576,32.9301,32.9393,223461.0
2019-04-04 09:30:00,35.44,35.5,35.42,35.49,68769.0,32.4991,32.5541,32.4808,32.545,68769.0
2019-04-04 09:35:00,35.49,35.5,35.47,35.5,107026.0,32.545,32.5541,32.5266,32.5541,107026.0
2019-04-04 09:40:00,35.5,35.52,35.49,35.5,125330.0,32.5541,32.5725,32.545,32.5541,125330.0
2019-04-04 09:45:00,35.51,35.53,35.5,35.51,132564.0,32.5633,32.5816,32.5541,32.5633,132564.0
2019-04-04 09:50:00,35.51,35.55,35.51,35.55,108278.0,32.5633,32.6,32.5633,32.6,108278.0
2019-04-04 09:55:00,35.55,35.55,35.53,35.54,45031.0,32.6,32.6,32.5816,32.5908,45031.0
2019-04-04 10:00:00,35.54,35.57,35.53,35.55,52683.0,32.5908,32.6183,32.5816,32.6,52683.0
2019-04-04 10:05:00,35.56,35.57,35.55,35.56,55427.0,32.6091,32.6183,32.6,32.6091,55427.0
2019-04-04 10:10:00,35.56,35.59,35.55,35.58,47421.0,32.6091,32.6367,32.6,32.6275,47421.0
2019-04-04 10:15:00,35.57,35.58,35.55,35.55,22637.0,32.6183,32.6275,32.6,32.6,22637.0
2019-04-04 10:20:00,35.56,35.58,35.56,35.57,45641.0,32.6091,32.6275,32.6091,32.6183,45641.0
2019-04-04 10:25:00,35.57,35.6,35.56,35.56,29832.0,32.6183,32.6458,32.6091,32.6091,29832.0
2019-04-04 10:30:00,35.56,35.57,35.53,35.54,13320.0,32.6091,32.6183,32.5816,32.5908,13320.0
2019-04-04 10:35:00,35.54,35.56,35.52,35.55,23648.0,32.5908,32.6091,32.5725,32.6,23648.0
2019-04-04 10:40:00,35.55,35.6,35.55,35.6,88379.0,32.6,32.6458,32.6,32.6458,88379.0
2019-04-04 10:45:00,35.6,35.63,35.59,35.63,59897.0,32.6458,32.6733,32.6367,32.6733,59897.0
2019-04-04 10:50:00,35.63,35.63,35.61,35.62,23617.0,32.6733,32.6733,32.655,32.6642,23617.0
2019-04-04 10:55:00,35.62,35.63,35.61,35.62,25194.0,32.6642,32.6733,32.655,32.6642,25194.0
2019-04-04 11:00:00,35.61,35.62,35.59,35.6,73333.0,32.655,32.6642,32.6367,32.6458,73333.0
2019-04-04 11:05:00,35.59,35.6,35.59,35.59,97686.0,32.6367,32.6458,32.6367,32.6367,97686.0
2019-04-04 11:10:00,35.59,35.59,35.57,35.58,110239.0,32.6367,32.6367,32.6183,32.6275,110239.0
2019-04-04 11:15:00,35.57,35.58,35.55,35.55,79763.0,32.6183,32.6275,32.6,32.6,79763.0
2019-04-04 11:20:00,35.56,35.58,35.55,35.58,50979.0,32.6091,32.6275,32.6,32.6275,50979.0
2019-04-04 11:25:00,35.58,35.61,35.57,35.6,47352.0,32.6275,32.655,32.6183,32.6458,47352.0
2019-04-04 11:30:00,35.61,35.62,35.58,35.58,42958.0,32.655,32.6642,32.6275,32.6275,42958.0
2019-04-04 11:35:00,35.59,35.63,35.58,35.63,25226.0,32.6367,32.6733,32.6275,32.6733,25226.0
2019-04-04 11:40:00,35.63,35.64,35.61,35.62,16809.0,32.6733,32.6825,32.655,32.6642,16809.0
2019-04-04 11:45:00,35.61,35.63,35.61,35.62,31673.0,32.655,32.6733,32.655,32.6642,31673.0
2019-04-04 11:50:00,35.62,35.62,35.59,35.6,28659.0,32.6642,32.6642,32.6367,32.6458,28659.0
2019-04-04 11:55:00,35.6,35.62,35.59,35.61,19279.0,32.6458,32.6642,32.6367,32.655,19279.0
2019-04-04 12:00:00,35.61,35.61,35.59,35.61,39385.0,32.655,32.655,32.6367,32.655,39385.0
2019-04-04 12:05:00,35.61,35.62,35.61,35.61,15478.0,32.655,32.6642,32.655,32.655,15478.0
2019-04-04 12:10:00,35.61,35.61,35.59,35.59,6904.0,32.655,32.655,32.6367,32.6367,6904.0
2019-04-04 12:15:00,35.59,35.59,35.56,35.58,33958.0,32.6367,32.6367,32.6091,32.6275,33958.0
2019-04-04 12:20:00,35.57,35.63,35.57,35.62,166083.0,32.6183,32.6733,32.6183,32.6642,166083.0
2019-04-04 12:25:00,35.62,35.62,35.57,35.57,53080.0,32.6642,32.6642,32.6183,32.6183,53080.0
2019-04-04 12:30:00,35.57,35.58,35.55,35.57,93297.0,32.6183,32.6275,32.6,32.6183,93297.0
2019-04-04 12:35:00,35.57,35.59,35.57,35.58,22978.0,32.6183,32.6367,32.6183,32.6275,22978.0
2019-04-04 12:40:00,35.58,35.6,35.57,35.58,15988.0,32.6275,32.6458,32.6183,32.6275,15988.0
2019-04-04 12:45:00,35.59,35.59,35.55,35.57,140236.0,32.6367,32.6367,32.6,32.6183,140236.0
2019-04-04 12:50:00,35.56,35.57,35.55,35.57,28345.0,32.6091,32.6183,32.6,32.6183,28345.0
2019-04-04 12:55:00,35.57,35.58,35.56,35.57,26397.0,32.6183,32.6275,32.6091,32.6183,26397.0
2019-04-04 13:00:00,35.57,35.58,35.56,35.57,16747.0,32.6183,32.6275,32.6091,32.6183,16747.0
2019-04-04 13:05:00,35.57,35.58,35.56,35.58,9428.0,32.6183,32.6275,32.6091,32.6275,9428.0
2019-04-04 13:10:00,35.57,35.57,35.56,35.56,23581.0,32.6183,32.6183,32.6091,32.6091,23581.0
2019-04-04 13:15:00,35.56,35.59,35.56,35.59,10313.0,32.6091,32.6367,32.6091,32.6367,10313.0
2019-04-04 13:20:00,35.59,35.61,35.58,35.59,13394.0,32.6367,32.655,32.6275,32.6367,13394.0
2019-04-04 13:25:00,35.59,35.61,35.58,35.6,13758.0,32.6367,32.655,32.6275,32.6458,13758.0
2019-04-04 13:30:00,35.6,35.61,35.59,35.6,6635.0,32.6458,32.655,32.6367,32.6458,6635.0
2019-04-04 13:35:00,35.61,35.61,35.6,35.61,9693.0,32.655,32.655,32.6458,32.655,9693.0
2019-04-04 13:40:00,35.61,35.61,35.6,35.61,12866.0,32.655,32.655,32.6458,32.655,12866.0
2019-04-04 13:45:00,35.61,35.62,35.6,35.6,43349.0,32.655,32.6642,32.6458,32.6458,43349.0
2019-04-04 13:50:00,35.6,35.61,35.6,35.61,20310.0,32.6458,32.655,32.6458,32.655,20310.0
2019-04-04 13:55:00,35.61,35.61,35.58,35.59,14661.0,32.655,32.655,32.6275,32.6367,14661.0
2019-04-04 14:00:00,35.59,35.59,35.57,35.59,17031.0,32.6367,32.6367,32.6183,32.6367,17031.0
2019-04-04 14:05:00,35.59,35.6,35.58,35.59,9770.0,32.6367,32.6458,32.6275,32.6367,9770.0
2019-04-04 14:10:00,35.59,35.61,35.59,35.61,52904.0,32.6367,32.655,32.6367,32.655,52904.0
2019-04-04 14:15:00,35.6,35.61,35.59,35.6,6520.0,32.6458,32.655,32.6367,32.6458,6520.0
2019-04-04 14:20:00,35.59,35.61,35.59,35.61,16959.0,32.6367,32.655,32.6367,32.655,16959.0
2019-04-04 14:25:00,35.61,35.61,35.57,35.58,59870.0,32.655,32.655,32.6183,32.6275,59870.0
2019-04-04 14:30:00,35.58,35.58,35.57,35.58,37168.0,32.6275,32.6275,32.6183,32.6275,37168.0
2019-04-04 14:35:00,35.58,35.58,35.57,35.58,11444.0,32.6275,32.6275,32.6183,32.6275,11444.0
2019-04-04 14:40:00,35.58,35.58,35.57,35.58,13942.0,32.6275,32.6275,32.6183,32.6275,13942.0
2019-04-04 14:45:00,35.58,35.58,35.56,35.58,16599.0,32.6275,32.6275,32.6091,32.6275,16599.0
2019-04-04 14:50:00,35.58,35.58,35.57,35.58,6464.0,32.6275,32.6275,32.6183,32.6275,6464.0
2019-04-04 14:55:00,35.58,35.58,35.57,35.57,16610.0,32.6275,32.6275,32.6183,32.6183,16610.0
2019-04-04 15:00:00,35.57,35.58,35.55,35.57,34122.0,32.6183,32.6275,32.6,32.6183,34122.0
2019-04-04 15:05:00,35.57,35.57,35.56,35.56,18336.0,32.6183,32.6183,32.6091,32.6091,18336.0
2019-04-04 15:10:00,35.56,35.58,35.56,35.57,40665.0,32.6091,32.6275,32.6091,32.6183,40665.0
2019-04-04 15:15:00,35.57,35.57,35.55,35.55,23785.0,32.6183,32.6183,32.6,32.6,23785.0
2019-04-04 15:20:00,35.55,35.56,35.54,35.54,5666.0,32.6,32.6091,32.5908,32.5908,5666.0
2019-04-04 15:25:00,35.54,35.55,35.53,35.54,20150.0,32.5908,32.6,32.5816,32.5908,20150.0
2019-04-04 15:30:00,35.54,35.54,35.53,35.54,106731.0,32.5908,32.5908,32.5816,32.5908,106731.0
2019-04-04 15:35:00,35.54,35.54,35.52,35.52,223141.0,32.5908,32.5908,32.5725,32.5725,223141.0
2019-04-04 15:40:00,35.52,35.53,35.52,35.52,34044.0,32.5725,32.5816,32.5725,32.5725,34044.0
2019-04-04 15:45:00,35.52,35.53,35.5,35.51,170952.0,32.5725,32.5816,32.5541,32.5633,170952.0
2019-04-04 15:50:00,35.51,35.53,35.5,35.52,156366.0,32.5633,32.5816,32.5541,32.5725,156366.0
2019-04-04 15:55:00,35.52,35.53,35.51,35.52,193999.0,32.5725,32.5816,32.5633,32.5725,193999.0
2019-04-05 09:30:00,35.68,35.68,35.61,35.62,106349.0,32.7192,32.7192,32.655,32.6642,106349.0
2019-04-05 09:35:00,35.62,35.63,35.61,35.62,90373.0,32.6642,32.6733,32.655,32.6642,90373.0
2019-04-05 09:40:00,35.62,35.66,35.61,35.66,178770.0,32.6642,32.7009,32.655,32.7009,178770.0
2019-04-05 09:45:00,35.66,35.67,35.65,35.66,90263.0,32.7009,32.71,32.6917,32.7009,90263.0
2019-04-05 09:50:00,35.66,35.68,35.66,35.68,74549.0,32.7009,32.7192,32.7009,32.7192,74549.0
2019-04-05 09:55:00,35.68,35.68,35.66,35.66,167500.0,32.7192,32.7192,32.7009,32.7009,167500.0
2019-04-05 10:00:00,35.67,35.7,35.66,35.68,112269.0,32.71,32.7375,32.7009,32.7192,112269.0
2019-04-05 10:05:00,35.69,35.72,35.68,35.71,67930.0,32.7284,32.7559,32.7192,32.7467,67930.0
2019-04-05 10:10:00,35.71,35.74,35.7,35.7,132585.0,32.7467,32.7742,32.7375,32.7375,132585.0
2019-04-05 10:15:00,35.71,35.77,35.71,35.75,317104.0,32.7467,32.8017,32.7467,32.7834,317104.0
2019-04-05 10:20:00,35.75,35.76,35.73,35.75,164041.0,32.7834,32.7926,32.765,32.7834,164041.0
2019-04-05 10:25:00,35.75,35.76,35.73,35.74,87632.0,32.7834,32.7926,32.765,32.7742,87632.0
2019-04-05 10:30:00,35.75,35.8,35.75,35.79,66630.0,32.7834,32.8292,32.7834,32.8201,66630.0
2019-04-05 10:35:00,35.78,35.79,35.74,35.76,346248.0,32.8109,32.8201,32.7742,32.7926,346248.0
2019-04-05 10:40:00,35.76,35.77,35.75,35.76,65304.0,32.7926,32.8017,32.7834,32.7926,65304.0
2019-04-05 10:45:00,35.76,35.78,35.75,35.77,32692.0,32.7926,32.8109,32.7834,32.8017,32692.0
2019-04-05 10:50:00,35.77,35.81,35.77,35.8,25521.0,32.8017,32.8384,32.8017,32.8292,25521.0
2019-04-05 10:55:00,35.81,35.81,35.78,35.79,45354.0,32.8384,32.8384,32.8109,32.8201,45354.0
2019-04-05 11:00:00,35.79,35.8,35.78,35.79,16759.0,32.8201,32.8292,32.8109,32.8201,16759.0
2019-04-05 11:05:00,35.8,35.8,35.77,35.77,18300.0,32.8292,32.8292,32.8017,32.8017,18300.0
2019-04-05 11:10:00,35.77,35.8,35.77,35.79,33674.0,32.8017,32.8292,32.8017,32.8201,33674.0
2019-04-05 11:15:00,35.79,35.8,35.77,35.77,49790.0,32.8201,32.8292,32.8017,32.8017,49790.0
2019-04-05 11:20:00,35.78,35.79,35.77,35.77,14449.0,32.8109,32.8201,32.8017,32.8017,14449.0
2019-04-05 11:25:00,35.77,35.79,35.75,35.78,43117.0,32.8017,32.8201,32.7834,32.8109,43117.0
2019-04-05 11:30:00,35.77,35.79,35.77,35.78,13832.0,32.8017,32.8201,32.8017,32.8109,13832.0
2019-04-05 11:35:00,35.77,35.78,35.77,35.77,22202.0,32.8017,32.8109,32.8017,32.8017,22202.0
2019-04-05 11:40:00,35.77,35.79,35.77,35.79,19371.0,32.8017,32.8201,32.8017,32.8201,19371.0
2019-04-05 11:45:00,35.79,35.79,35.77,35.77,14967.0,32.8201,32.8201,32.8017,32.8017,14967.0
2019-04-05 11:50:00,35.77,35.79,35.77,35.78,17945.0,32.8017,32.8201,32.8017,32.8109,17945.0
2019-04-05 11:55:00,35.78,35.79,35.76,35.77,44540.0,32.8109,32.8201,32.7926,32.8017,44540.0
2019-04-05 12:00:00,35.77,35.77,35.74,35.74,24600.0,32.8017,32.8017,32.7742,32.7742,24600.0
2019-04-05 12:05:00,35.74,35.75,35.74,35.74,6641.0,32.7742,32.7834,32.7742,32.7742,6641.0
2019-04-05 12:10:00,35.75,35.76,35.74,35.76,24626.0,32.7834,32.7926,32.7742,32.7926,24626.0
2019-04-05 12:15:00,35.76,35.76,35.75,35.76,8243.0,32.7926,32.7926,32.7834,32.7926,8243.0
2019-04-05 12:20:00,35.76,35.76,35.75,35.76,8400.0,32.7926,32.7926,32.7834,32.7926,8400.0
2019-04-05 12:25:00,35.76,35.78,35.75,35.78,26444.0,32.7926,32.8109,32.7834,32.8109,26444.0
2019-04-05 12:30:00,35.78,35.79,35.77,35.77,10158.0,32.8109,32.8201,32.8017,32.8017,10158.0
2019-04-05 12:35:00,35.77,35.78,35.74,35.74,24781.0,32.8017,32.8109,32.7742,32.7742,24781.0
2019-04-05 12:40:00,35.75,35.76,35.74,35.75,27178.0,32.7834,32.7926,32.7742,32.7834,27178.0
2019-04-05 12:45:00,35.75,35.76,35.74,35.76,9350.0,32.7834,32.7926,32.7742,32.7926,9350.0
2019-04-05 12:50:00,35.76,35.76,35.75,35.76,7960.0,32.7926,32.7926,32.7834,32.7926,7960.0
2019-04-05 12:55:00,35.76,35.76,35.75,35.76,24093.0,32.7926,32.7926,32.7834,32.7926,24093.0
2019-04-05 13:00:00,35.76,35.78,35.75,35.76,20064.0,32.7926,32.8109,32.7834,32.7926,20064.0
2019-04-05 13:05:00,35.76,35.77,35.76,35.77,4490.0,32.7926,32.8017,32.7926,32.8017,4490.0
2019-04-05 13:10:00,35.77,35.77,35.75,35.77,10133.0,32.8017,32.8017,32.7834,32.8017,10133.0
2019-04-05 13:15:00,35.77,35.78,35.76,35.77,9818.0,32.8017,32.8109,32.7926,32.8017,9818.0
2019-04-05 13:20:00,35.77,35.78,35.76,35.77,9727.0,32.8017,32.8109,32.7926,32.8017,9727.0
2019-04-05 13:25:00,35.77,35.78,35.76,35.77,32576.0,32.8017,32.8109,32.7926,32.8017,32576.0
2019-04-05 13:30:00,35.76,35.77,35.76,35.76,6445.0,32.7926,32.8017,32.7926,32.7926,6445.0
2019-04-05 13:35:00,35.76,35.77,35.75,35.76,17083.0,32.7926,32.8017,32.7834,32.7926,17083.0
2019-04-05 13:40:00,35.76,35.77,35.76,35.77,5101.0,32.7926,32.8017,32.7926,32.8017,5101.0
2019-04-05 13:45:00,35.76,35.77,35.76,35.77,6954.0,32.7926,32.8017,32.7926,32.8017,6954.0
2019-04-05 13:50:00,35.77,35.78,35.76,35.77,12545.0,32.8017,32.8109,32.7926,32.8017,12545.0
2019-04-05 13:55:00,35.78,35.78,35.77,35.77,11176.0,32.8109,32.8109,32.8017,32.8017,11176.0
2019-04-05 14:00:00,35.78,35.79,35.77,35.79,44088.0,32.8109,32.8201,32.8017,32.8201,44088.0
2019-04-05 14:05:00,35.78,35.79,35.78,35.79,13150.0,32.8109,32.8201,32.8109,32.8201,13150.0
2019-04-05 14:10:00,35.79,35.79,35.78,35.79,8474.0,32.8201,32.8201,32.8109,32.8201,8474.0
2019-04-05 14:15:00,35.78,35.79,35.78,35.79,7000.0,32.8109,32.8201,32.8109,32.8201,7000.0
2019-04-05 14:20:00,35.79,35.79,35.76,35.76,41228.0,32.8201,32.8201,32.7926,32.7926,41228.0
2019-04-05 14:25:00,35.76,35.77,35.75,35.76,83772.0,32.7926,32.8017,32.7834,32.7926,83772.0
2019-04-05 14:30:00,35.77,35.77,35.76,35.76,3695.0,32.8017,32.8017,32.7926,32.7926,3695.0
2019-04-05 14:35:00,35.76,35.77,35.75,35.75,15287.0,32.7926,32.8017,32.7834,32.7834,15287.0
2019-04-05 14:40:00,35.76,35.78,35.75,35.77,36931.0,32.7926,32.8109,32.7834,32.8017,36931.0
2019-04-05 14:45:00,35.77,35.77,35.76,35.76,10633.0,32.8017,32.8017,32.7926,32.7926,10633.0
2019-04-05 14:50:00,35.77,35.77,35.76,35.77,5852.0,32.8017,32.8017,32.7926,32.8017,5852.0
2019-04-05 14:55:00,35.77,35.79,35.76,35.78,18390.0,32.8017,32.8201,32.7926,32.8109,18390.0
2019-04-05 15:00:00,35.78,35.78,35.76,35.77,13602.0,32.8109,32.8109,32.7926,32.8017,13602.0
2019-04-05 15:05:00,35.76,35.77,35.75,35.75,9258.0,32.7926,32.8017,32.7834,32.7834,9258.0
2019-04-05 15:10:00,35.76,35.76,35.74,35.74,28889.0,32.7926,32.7926,32.7742,32.7742,28889.0
2019-04-05 15:15:00,35.74,35.75,35.74,35.74,11784.0,32.7742,32.7834,32.7742,32.7742,11784.0
2019-04-05 15:20:00,35.74,35.75,35.74,35.75,20655.0,32.7742,32.7834,32.7742,32.7834,20655.0
2019-04-05 15:25:00,35.75,35.76,35.74,35.76,112417.0,32.7834,32.7926,32.7742,32.7926,112417.0
2019-04-05 15:30:00,35.76,35.76,35.75,35.76,7347.0,32.7926,32.7926,32.7834,32.7926,7347.0
2019-04-05 15:35:00,35.76,35.76,35.75,35.76,7031.0,32.7926,32.7926,32.7834,32.7926,7031.0
2019-04-05 15:40:00,35.76,35.76,35.74,35.74,19872.0,32.7926,32.7926,32.7742,32.7742,19872.0
2019-04-05 15:45:00,35.74,35.74,35.73,35.73,46004.0,32.7742,32.7742,32.765,32.765,46004.0
2019-04-05 15:50:00,35.73,35.74,35.72,35.72,56296.0,32.765,32.7742,32.7559,32.7559,56296.0
2019-04-05 15:55:00,35.73,35.74,35.71,35.73,172766.0,32.765,32.7742,32.7467,32.765,172766.0
2019-04-08 09:30:00,35.26,35.33,35.26,35.29,116926.0,32.334,32.3982,32.334,32.3616,116926.0
2019-04-08 09:35:00,35.28,35.3,35.26,35.28,75037.0,32.3524,32.3707,32.334,32.3524,75037.0
2019-04-08 09:40:00,35.28,35.3,35.27,35.27,39264.0,32.3524,32.3707,32.3432,32.3432,39264.0
2019-04-08 09:45:00,35.27,35.27,35.23,35.24,123259.0,32.3432,32.3432,32.3065,32.3157,123259.0
2019-04-08 09:50:00,35.24,35.26,35.24,35.25,38663.0,32.3157,32.334,32.3157,32.3249,38663.0
2019-04-08 09:55:00,35.25,35.26,35.24,35.26,74330.0,32.3249,32.334,32.3157,32.334,74330.0
2019-04-08 10:00:00,35.25,35.26,35.23,35.24,69871.0,32.3249,32.334,32.3065,32.3157,69871.0
2019-04-08 10:05:00,35.24,35.28,35.24,35.27,27371.0,32.3157,32.3524,32.3157,32.3432,27371.0
2019-04-08 10:10:00,35.26,35.29,35.26,35.29,15505.0,32.334,32.3616,32.334,32.3616,15505.0
2019-04-08 10:15:00,35.3,35.31,35.29,35.31,6049.0,32.3707,32.3799,32.3616,32.3799,6049.0
2019-04-08 10:20:00,35.31,35.32,35.3,35.3,16063.0,32.3799,32.3891,32.3707,32.3707,16063.0
2019-04-08 10:25:00,35.3,35.31,35.29,35.31,37417.0,32.3707,32.3799,32.3616,32.3799,37417.0
2019-04-08 10:30:00,35.3,35.31,35.29,35.29,14136.0,32.3707,32.3799,32.3616,32.3616,14136.0
2019-04-08 10:35:00,35.29,35.31,35.29,35.29,9581.0,32.3616,32.3799,32.3616,32.3616,9581.0
2019-04-08 10:40:00,35.29,35.3,35.28,35.29,6701.0,32.3616,32.3707,32.3524,32.3616,6701.0
2019-04-08 10:45:00,35.29,35.3,35.28,35.3,21222.0,32.3616,32.3707,32.3524,32.3707,21222.0
2019-04-08 10:50:00,35.3,35.31,35.29,35.3,14556.0,32.3707,32.3799,32.3616,32.3707,14556.0
2019-04-08 10:55:00,35.29,35.29,35.25,35.26,33121.0,32.3616,32.3616,32.3249,32.334,33121.0
2019-04-08 11:00:00,35.26,35.28,35.24,35.27,106244.0,32.334,32.3524,32.3157,32.3432,106244.0
2019-04-08 11:05:00,35.27,35.28,35.25,35.26,46921.0,32.3432,32.3524,32.3249,32.334,46921.0
2019-04-08 11:10:00,35.26,35.27,35.25,35.27,7280.0,32.334,32.3432,32.3249,32.3432,7280.0
2019-04-08 11:15:00,35.27,35.28,35.25,35.25,16653.0,32.3432,32.3524,32.3249,32.3249,16653.0
2019-04-08 11:20:00,35.25,35.27,35.24,35.27,46244.0,32.3249,32.3432,32.3157,32.3432,46244.0
2019-04-08 11:25:00,35.27,35.28,35.26,35.28,47438.0,32.3432,32.3524,32.334,32.3524,47438.0
2019-04-08 11:30:00,35.28,35.3,35.28,35.3,28717.0,32.3524,32.3707,32.3524,32.3707,28717.0
2019-04-08 11:35:00,35.3,35.3,35.29,35.3,9255.0,32.3707,32.3707,32.3616,32.3707,9255.0
2019-04-08 11:40:00,35.3,35.31,35.29,35.3,26748.0,32.3707,32.3799,32.3616,32.3707,26748.0
2019-04-08 11:45:00,35.3,35.3,35.29,35.3,25802.0,32.3707,32.3707,32.3616,32.3707,25802.0
2019-04-08 11:50:00,35.3,35.31,35.28,35.28,17400.0,32.3707,32.3799,32.3524,32.3524,17400.0
2019-04-08 11:55:00,35.28,35.29,35.27,35.27,27340.0,32.3524,32.3616,32.3432,32.3432,27340.0
2019-04-08 12:00:00,35.27,35.27,35.25,35.26,16506.0,32.3432,32.3432,32.3249,32.334,16506.0
2019-04-08 12:05:00,35.27,35.28,35.26,35.26,2913.0,32.3432,32.3524,32.334,32.334,2913.0
2019-04-08 12:10:00,35.27,35.27,35.26,35.27,7300.0,32.3432,32.3432,32.334,32.3432,7300.0
2019-04-08 12:15:00,35.27,35.27,35.26,35.26,2322.0,32.3432,32.3432,32.334,32.334,2322.0
2019-04-08 12:20:00,35.26,35.26,35.24,35.25,9750.0,32.334,32.334,32.3157,32.3249,9750.0
2019-04-08 12:25:00,35.25,35.27,35.24,35.27,2661.0,32.3249,32.3432,32.3157,32.3432,2661.0
2019-04-08 12:30:00,35.26,35.27,35.25,35.26,24487.0,32.334,32.3432,32.3249,32.334,24487.0
2019-04-08 12:35:00,35.26,35.3,35.25,35.3,113478.0,32.334,32.3707,32.3249,32.3707,113478.0
2019-04-08 12:40:00,35.3,35.31,35.29,35.3,56549.0,32.3707,32.3799,32.3616,32.3707,56549.0
2019-04-08 12:45:00,35.3,35.31,35.29,35.3,102841.0,32.3707,32.3799,32.3616,32.3707,102841.0
2019-04-08 12:50:00,35.31,35.31,35.29,35.3,4612.0,32.3799,32.3799,32.3616,32.3707,4612.0
2019-04-08 12:55:00,35.3,35.31,35.29,35.31,132477.0,32.3707,32.3799,32.3616,32.3799,132477.0
2019-04-08 13:00:00,35.31,35.32,35.3,35.3,87477.0,32.3799,32.3891,32.3707,32.3707,87477.0
2019-04-08 13:05:00,35.3,35.32,35.3,35.32,10583.0,32.3707,32.3891,32.3707,32.3891,10583.0
2019-04-08 13:10:00,35.32,35.33,35.31,35.32,10715.0,32.3891,32.3982,32.3799,32.3891,10715.0
2019-04-08 13:15:00,35.32,35.34,35.31,35.33,9452.0,32.3891,32.4074,32.3799,32.3982,9452.0
2019-04-08 13:20:00,35.33,35.33,35.32,35.33,4702.0,32.3982,32.3982,32.3891,32.3982,4702.0
2019-04-08 13:25:00,35.33,35.33,35.32,35.33,6320.0,32.3982,32.3982,32.3891,32.3982,6320.0
2019-04-08 13:30:00,35.33,35.33,35.32,35.33,43222.0,32.3982,32.3982,32.3891,32.3982,43222.0
2019-04-08 13:35:00,35.33,35.34,35.32,35.34,29055.0,32.3982,32.4074,32.3891,32.4074,29055.0
2019-04-08 13:40:00,35.34,35.34,35.32,35.32,7132.0,32.4074,32.4074,32.3891,32.3891,7132.0
2019-04-08 13:45:00,35.32,35.32,35.31,35.32,17583.0,32.3891,32.3891,32.3799,32.3891,17583.0
2019-04-08 13:50:00,35.32,35.34,35.31,35.34,33706.0,32.3891,32.4074,32.3799,32.4074,33706.0
2019-04-08 13:55:00,35.33,35.34,35.33,35.34,17521.0,32.3982,32.4074,32.3982,32.4074,17521.0
2019-04-08 14:00:00,35.34,35.34,35.33,35.34,10549.0,32.4074,32.4074,32.3982,32.4074,10549.0
2019-04-08 14:05:00,35.34,35.35,35.33,35.35,25523.0,32.4074,32.4166,32.3982,32.4166,25523.0
2019-04-08 14:10:00,35.35,35.35,35.34,35.34,2189.0,32.4166,32.4166,32.4074,32.4074,2189.0
2019-04-08 14:15:00,35.34,35.36,35.34,35.36,7407.0,32.4074,32.4257,32.4074,32.4257,7407.0
2019-04-08 14:20:00,35.35,35.35,35.34,35.35,5649.0,32.4166,32.4166,32.4074,32.4166,5649.0
2019-04-08 14:25:00,35.35,35.35,35.34,35.34,4457.0,32.4166,32.4166,32.4074,32.4074,4457.0
2019-04-08 14:30:00,35.34,35.35,35.34,35.34,1700.0,32.4074,32.4166,32.4074,32.4074,1700.0
2019-04-08 14:35:00,35.34,35.36,35.34,35.36,58471.0,32.4074,32.4257,32.4074,32.4257,58471.0
2019-04-08 14:40:00,35.36,35.36,35.35,35.36,5280.0,32.4257,32.4257,32.4166,32.4257,5280.0
2019-04-08 14:45:00,35.36,35.36,35.35,35.35,6985.0,32.4257,32.4257,32.4166,32.4166,6985.0
2019-04-08 14:50:00,35.36,35.36,35.35,35.35,7572.0,32.4257,32.4257,32.4166,32.4166,7572.0
2019-04-08 14:55:00,35.35,35.36,35.35,35.36,4013.0,32.4166,32.4257,32.4166,32.4257,4013.0
2019-04-08 15:00:00,35.36,35.36,35.35,35.35,10283.0,32.4257,32.4257,32.4166,32.4166,10283.0
2019-04-08 15:05:00,35.35,35.35,35.34,35.34,5965.0,32.4166,32.4166,32.4074,32.4074,5965.0
2019-04-08 15:10:00,35.34,35.35,35.34,35.34,3262.0,32.4074,32.4166,32.4074,32.4074,3262.0
2019-04-08 15:15:00,35.34,35.36,35.34,35.35,32119.0,32.4074,32.4257,32.4074,32.4166,32119.0
2019-04-08 15:20:00,35.35,35.36,35.34,35.35,66914.0,32.4166,32.4257,32.4074,32.4166,66914.0
2019-04-08 15:25:00,35.34,35.35,35.34,35.34,7363.0,32.4074,32.4166,32.4074,32.4074,7363.0
2019-04-08 15:30:00,35.34,35.35,35.33,35.33,14609.0,32.4074,32.4166,32.3982,32.3982,14609.0
2019-04-08 15:35:00,35.33,35.34,35.32,35.32,9700.0,32.3982,32.4074,32.3891,32.3891,9700.0
2019-04-08 15:40:00,35.32,35.33,35.32,35.32,3957.0,32.3891,32.3982,32.3891,32.3891,3957.0
2019-04-08 15:45:00,35.32,35.34,35.32,35.33,18066.0,32.3891,32.4074,32.3891,32.3982,18066.0
2019-04-08 15:50:00,35.33,35.34,35.33,35.33,19366.0,32.3982,32.4074,32.3982,32.3982,19366.0
2019-04-08 15:55:00,35.33,35.34,35.31,35.33,156655.0,32.3982,32.4074,32.3799,32.3982,156655.0
2019-04-09 09:30:00,35.5,35.55,35.48,35.48,45328.0,32.5541,32.6,32.5358,32.5358,45328.0
2019-04-09 09:35:00,35.48,35.5,35.46,35.5,43346.0,32.5358,32.5541,32.5174,32.5541,43346.0
2019-04-09 09:40:00,35.49,35.51,35.48,35.5,36131.0,32.545,32.5633,32.5358,32.5541,36131.0
2019-04-09 09:45:00,35.51,35.51,35.49,35.51,36479.0,32.5633,32.5633,32.545,32.5633,36479.0
2019-04-09 09:50:00,35.51,35.52,35.5,35.52,22888.0,32.5633,32.5725,32.5541,32.5725,22888.0
2019-04-09 09:55:00,35.52,35.53,35.51,35.52,17644.0,32.5725,32.5816,32.5633,32.5725,17644.0
2019-04-09 10:00:00,35.52,35.52,35.48,35.48,14827.0,32.5725,32.5725,32.5358,32.5358,14827.0
2019-04-09 10:05:00,35.49,35.52,35.49,35.51,36199.0,32.545,32.5725,32.545,32.5633,36199.0
2019-04-09 10:10:00,35.51,35.52,35.5,35.51,50058.0,32.5633,32.5725,32.5541,32.5633,50058.0
2019-04-09 10:15:00,35.5,35.51,35.49,35.51,19537.0,32.5541,32.5633,32.545,32.5633,19537.0
2019-04-09 10:20:00,35.51,35.52,35.5,35.52,57738.0,32.5633,32.5725,32.5541,32.5725,57738.0
2019-04-09 10:25:00,35.52,35.53,35.51,35.52,45292.0,32.5725,32.5816,32.5633,32.5725,45292.0
2019-04-09 10:30:00,35.53,35.54,35.52,35.54,39289.0,32.5816,32.5908,32.5725,32.5908,39289.0
2019-04-09 10:35:00,35.55,35.55,35.54,35.54,19592.0,32.6,32.6,32.5908,32.5908,19592.0
2019-04-09 10:40:00,35.54,35.54,35.51,35.52,8990.0,32.5908,32.5908,32.5633,32.5725,8990.0
2019-04-09 10:45:00,35.52,35.53,35.51,35.52,5901.0,32.5725,32.5816,32.5633,32.5725,5901.0
2019-04-09 10:50:00,35.51,35.52,35.5,35.52,21397.0,32.5633,32.5725,32.5541,32.5725,21397.0
2019-04-09 10:55:00,35.52,35.55,35.52,35.55,4512.0,32.5725,32.6,32.5725,32.6,4512.0
2019-04-09 11:00:00,35.55,35.56,35.53,35.56,19764.0,32.6,32.6091,32.5816,32.6091,19764.0
2019-04-09 11:05:00,35.55,35.59,35.55,35.58,22003.0,32.6,32.6367,32.6,32.6275,22003.0
2019-04-09 11:10:00,35.58,35.58,35.56,35.57,28897.0,32.6275,32.6275,32.6091,32.6183,28897.0
2019-04-09 11:15:00,35.57,35.59,35.57,35.57,27395.0,32.6183,32.6367,32.6183,32.6183,27395.0
2019-04-09 11:20:00,35.57,35.59,35.56,35.56,16533.0,32.6183,32.6367,32.6091,32.6091,16533.0
2019-04-09 11:25:00,35.56,35.56,35.48,35.48,90647.0,32.6091,32.6091,32.5358,32.5358,90647.0
2019-04-09 11:30:00,35.49,35.52,35.48,35.48,29667.0,32.545,32.5725,32.5358,32.5358,29667.0
2019-04-09 11:35:00,35.49,35.52,35.48,35.52,11095.0,32.545,32.5725,32.5358,32.5725,11095.0
2019-04-09 11:40:00,35.52,35.53,35.51,35.53,1518.0,32.5725,32.5816,32.5633,32.5816,1518.0
2019-04-09 11:45:00,35.53,35.55,35.53,35.54,9827.0,32.5816,32.6,32.5816,32.5908,9827.0
2019-04-09 11:50:00,35.54,35.54,35.52,35.52,3530.0,32.5908,32.5908,32.5725,32.5725,3530.0
2019-04-09 11:55:00,35.52,35.54,35.52,35.53,2620.0,32.5725,32.5908,32.5725,32.5816,2620.0
2019-04-09 12:00:00,35.53,35.55,35.53,35.55,2966.0,32.5816,32.6,32.5816,32.6,2966.0
2019-04-09 12:05:00,35.55,35.55,35.53,35.55,4500.0,32.6,32.6,32.5816,32.6,4500.0
2019-04-09 12:10:00,35.55,35.56,35.54,35.56,15811.0,32.6,32.6091,32.5908,32.6091,15811.0
2019-04-09 12:15:00,35.55,35.56,35.55,35.55,2700.0,32.6,32.6091,32.6,32.6,2700.0
2019-04-09 12:20:00,35.55,35.57,35.55,35.56,3032.0,32.6,32.6183,32.6,32.6091,3032.0
2019-04-09 12:25:00,35.56,35.56,35.55,35.55,2100.0,32.6091,32.6091,32.6,32.6,2100.0
2019-04-09 12:30:00,35.55,35.56,35.54,35.55,31136.0,32.6,32.6091,32.5908,32.6,31136.0
2019-04-09 12:35:00,35.55,35.56,35.55,35.56,6475.0,32.6,32.6091,32.6,32.6091,6475.0
2019-04-09 12:40:00,35.55,35.57,35.55,35.56,2754.0,32.6,32.6183,32.6,32.6091,2754.0
2019-04-09 12:45:00,35.56,35.56,35.54,35.55,13987.0,32.6091,32.6091,32.5908,32.6,13987.0
2019-04-09 12:50:00,35.55,35.55,35.54,35.55,2000.0,32.6,32.6,32.5908,32.6,2000.0
2019-04-09 12:55:00,35.55,35.55,35.54,35.54,2942.0,32.6,32.6,32.5908,32.5908,2942.0
2019-04-09 13:00:00,35.53,35.56,35.53,35.55,21872.0,32.5816,32.6091,32.5816,32.6,21872.0
2019-04-09 13:05:00,35.55,35.56,35.55,35.55,3133.0,32.6,32.6091,32.6,32.6,3133.0
2019-04-09 13:10:00,35.55,35.56,35.53,35.54,7670.0,32.6,32.6091,32.5816,32.5908,7670.0
2019-04-09 13:15:00,35.54,35.54,35.53,35.54,7001.0,32.5908,32.5908,32.5816,32.5908,7001.0
2019-04-09 13:20:00,35.54,35.55,35.54,35.55,1800.0,32.5908,32.6,32.5908,32.6,1800.0
2019-04-09 13:25:00,35.54,35.55,35.53,35.54,19017.0,32.5908,32.6,32.5816,32.5908,19017.0
2019-04-09 13:30:00,35.54,35.54,35.53,35.54,5501.0,32.5908,32.5908,32.5816,32.5908,5501.0
2019-04-09 13:35:00,35.54,35.56,35.53,35.56,4214.0,32.5908,32.6091,32.5816,32.6091,4214.0
2019-04-09 13:40:00,35.55,35.55,35.54,35.55,5900.0,32.6,32.6,32.5908,32.6,5900.0
2019-04-09 13:45:00,35.55,35.56,35.54,35.55,4817.0,32.6,32.6091,32.5908,32.6,4817.0
2019-04-09 13:50:00,35.55,35.55,35.54,35.54,7034.0,32.6,32.6,32.5908,32.5908,7034.0
2019-04-09 13:55:00,35.54,35.55,35.54,35.55,4361.0,32.5908,32.6,32.5908,32.6,4361.0
2019-04-09 14:00:00,35.55,35.55,35.54,35.55,2250.0,32.6,32.6,32.5908,32.6,2250.0
2019-04-09 14:05:00,35.55,35.55,35.54,35.55,1888.0,32.6,32.6,32.5908,32.6,1888.0
2019-04-09 14:10:00,35.55,35.56,35.55,35.56,4088.0,32.6,32.6091,32.6,32.6091,4088.0
2019-04-09 14:15:00,35.56,35.57,35.55,35.55,4567.0,32.6091,32.6183,32.6,32.6,4567.0
2019-04-09 14:20:00,35.56,35.56,35.53,35.54,15424.0,32.6091,32.6091,32.5816,32.5908,15424.0
2019-04-09 14:25:00,35.54,35.54,35.53,35.53,1468.0,32.5908,32.5908,32.5816,32.5816,1468.0
2019-04-09 14:30:00,35.53,35.54,35.52,35.54,6816.0,32.5816,32.5908,32.5725,32.5908,6816.0
2019-04-09 14:35:00,35.54,35.54,35.53,35.54,2019.0,32.5908,32.5908,32.5816,32.5908,2019.0
2019-04-09 14:40:00,35.54,35.54,35.51,35.52,11436.0,32.5908,32.5908,32.5633,32.5725,11436.0
2019-04-09 14:45:00,35.52,35.53,35.52,35.53,13352.0,32.5725,32.5816,32.5725,32.5816,13352.0
2019-04-09 14:50:00,35.53,35.53,35.52,35.53,1400.0,32.5816,32.5816,32.5725,32.5816,1400.0
2019-04-09 14:55:00,35.52,35.53,35.52,35.52,4330.0,32.5725,32.5816,32.5725,32.5725,4330.0
2019-04-09 15:00:00,35.52,35.53,35.52,35.52,2415.0,32.5725,32.5816,32.5725,32.5725,2415.0
2019-04-09 15:05:00,35.52,35.53,35.52,35.53,7325.0,32.5725,32.5816,32.5725,32.5816,7325.0
2019-04-09 15:10:00,35.53,35.53,35.52,35.53,5243.0,32.5816,32.5816,32.5725,32.5816,5243.0
2019-04-09 15:15:00,35.52,35.54,35.52,35.53,9339.0,32.5725,32.5908,32.5725,32.5816,9339.0
2019-04-09 15:20:00,35.54,35.54,35.52,35.52,18142.0,32.5908,32.5908,32.5725,32.5725,18142.0
2019-04-09 15:25:00,35.52,35.53,35.52,35.52,6764.0,32.5725,32.5816,32.5725,32.5725,6764.0
2019-04-09 15:30:00,35.52,35.53,35.52,35.53,8658.0,32.5725,32.5816,32.5725,32.5816,8658.0
2019-04-09 15:35:00,35.53,35.55,35.53,35.55,27562.0,32.5816,32.6,32.5816,32.6,27562.0
2019-04-09 15:40:00,35.55,35.56,35.54,35.54,20165.0,32.6,32.6091,32.5908,32.5908,20165.0
2019-04-09 15:45:00,35.54,35.57,35.54,35.57,47655.0,32.5908,32.6183,32.5908,32.6183,47655.0
2019-04-09 15:50:00,35.57,35.57,35.55,35.55,15426.0,32.6183,32.6183,32.6,32.6,15426.0
2019-04-09 15:55:00,35.55,35.55,35.53,35.53,163225.0,32.6,32.6,32.5816,32.5816,163225.0
2019-04-10 09:30:00,35.42,35.47,35.41,35.45,163611.0,32.4808,32.5266,32.4716,32.5083,163611.0
2019-04-10 09:35:00,35.46,35.48,35.43,35.44,46431.0,32.5174,32.5358,32.4899,32.4991,46431.0
2019-04-10 09:40:00,35.43,35.48,35.43,35.48,61348.0,32.4899,32.5358,32.4899,32.5358,61348.0
2019-04-10 09:45:00,35.48,35.49,35.43,35.43,43533.0,32.5358,32.545,32.4899,32.4899,43533.0
2019-04-10 09:50:00,35.43,35.45,35.4,35.44,40083.0,32.4899,32.5083,32.4624,32.4991,40083.0
2019-04-10 09:55:00,35.44,35.48,35.44,35.47,32543.0,32.4991,32.5358,32.4991,32.5266,32543.0
2019-04-10 10:00:00,35.47,35.48,35.44,35.45,82327.0,32.5266,32.5358,32.4991,32.5083,82327.0
2019-04-10 10:05:00,35.45,35.46,35.43,35.44,46940.0,32.5083,32.5174,32.4899,32.4991,46940.0
2019-04-10 10:10:00,35.44,35.45,35.42,35.44,56401.0,32.4991,32.5083,32.4808,32.4991,56401.0
2019-04-10 10:15:00,35.45,35.47,35.44,35.47,41722.0,32.5083,32.5266,32.4991,32.5266,41722.0
2019-04-10 10:20:00,35.47,35.47,35.44,35.45,27446.0,32.5266,32.5266,32.4991,32.5083,27446.0
2019-04-10 10:25:00,35.45,35.48,35.45,35.46,29344.0,32.5083,32.5358,32.5083,32.5174,29344.0
2019-04-10 10:30:00,35.47,35.49,35.46,35.47,26100.0,32.5266,32.545,32.5174,32.5266,26100.0
2019-04-10 10:35:00,35.48,35.48,35.46,35.47,18180.0,32.5358,32.5358,32.5174,32.5266,18180.0
2019-04-10 10:40:00,35.46,35.47,35.44,35.45,36136.0,32.5174,32.5266,32.4991,32.5083,36136.0
2019-04-10 10:45:00,35.45,35.49,35.44,35.48,29728.0,32.5083,32.545,32.4991,32.5358,29728.0
2019-04-10 10:50:00,35.48,35.49,35.47,35.48,35624.0,32.5358,32.545,32.5266,32.5358,35624.0
2019-04-10 10:55:00,35.48,35.49,35.46,35.47,22439.0,32.5358,32.545,32.5174,32.5266,22439.0
2019-04-10 11:00:00,35.47,35.49,35.46,35.48,32104.0,32.5266,32.545,32.5174,32.5358,32104.0
2019-04-10 11:05:00,35.48,35.51,35.48,35.5,21323.0,32.5358,32.5633,32.5358,32.5541,21323.0
2019-04-10 11:10:00,35.5,35.51,35.49,35.49,11378.0,32.5541,32.5633,32.545,32.545,11378.0
2019-04-10 11:15:00,35.5,35.51,35.47,35.48,11775.0,32.5541,32.5633,32.5266,32.5358,11775.0
2019-04-10 11:20:00,35.48,35.49,35.47,35.48,7508.0,32.5358,32.545,32.5266,32.5358,7508.0
2019-04-10 11:25:00,35.49,35.5,35.46,35.47,10197.0,32.545,32.5541,32.5174,32.5266,10197.0
2019-04-10 11:30:00,35.48,35.51,35.47,35.5,37796.0,32.5358,32.5633,32.5266,32.5541,37796.0
2019-04-10 11:35:00,35.5,35.51,35.48,35.5,32468.0,32.5541,32.5633,32.5358,32.5541,32468.0
2019-04-10 11:40:00,35.5,35.52,35.49,35.51,33354.0,32.5541,32.5725,32.545,32.5633,33354.0
2019-04-10 11:45:00,35.51,35.51,35.5,35.5,19165.0,32.5633,32.5633,32.5541,32.5541,19165.0
2019-04-10 11:50:00,35.5,35.5,35.49,35.5,7500.0,32.5541,32.5541,32.545,32.5541,7500.0
2019-04-10 11:55:00,35.5,35.5,35.48,35.5,9343.0,32.5541,32.5541,32.5358,32.5541,9343.0
2019-04-10 12:00:00,35.5,35.5,35.48,35.49,10591.0,32.5541,32.5541,32.5358,32.545,10591.0
2019-04-10 12:05:00,35.49,35.5,35.49,35.5,9659.0,32.545,32.5541,32.545,32.5541,9659.0
2019-04-10 12:10:00,35.49,35.5,35.47,35.48,14035.0,32.545,32.5541,32.5266,32.5358,14035.0
2019-04-10 12:15:00,35.48,35.51,35.47,35.51,42307.0,32.5358,32.5633,32.5266,32.5633,42307.0
2019-04-10 12:20:00,35.51,35.51,35.5,35.51,4600.0,32.5633,32.5633,32.5541,32.5633,4600.0
2019-04-10 12:25:00,35.51,35.51,35.5,35.51,4300.0,32.5633,32.5633,32.5541,32.5633,4300.0
2019-04-10 12:30:00,35.51,35.51,35.5,35.51,13541.0,32.5633,32.5633,32.5541,32.5633,13541.0
2019-04-10 12:35:00,35.51,35.51,35.5,35.51,6694.0,32.5633,32.5633,32.5541,32.5633,6694.0
2019-04-10 12:40:00,35.5,35.51,35.5,35.51,6500.0,32.5541,32.5633,32.5541,32.5633,6500.0
2019-04-10 12:45:00,35.51,35.51,35.5,35.51,8380.0,32.5633,32.5633,32.5541,32.5633,8380.0
2019-04-10 12:50:00,35.51,35.52,35.5,35.51,14410.0,32.5633,32.5725,32.5541,32.5633,14410.0
2019-04-10 12:55:00,35.51,35.52,35.5,35.51,14186.0,32.5633,32.5725,32.5541,32.5633,14186.0
2019-04-10 13:00:00,35.5,35.51,35.49,35.5,16480.0,32.5541,32.5633,32.545,32.5541,16480.0
2019-04-10 13:05:00,35.5,35.51,35.5,35.5,2549.0,32.5541,32.5633,32.5541,32.5541,2549.0
2019-04-10 13:10:00,35.5,35.51,35.5,35.5,14162.0,32.5541,32.5633,32.5541,32.5541,14162.0
2019-04-10 13:15:00,35.51,35.53,35.5,35.52,17963.0,32.5633,32.5816,32.5541,32.5725,17963.0
2019-04-10 13:20:00,35.52,35.53,35.51,35.52,16723.0,32.5725,32.5816,32.5633,32.5725,16723.0
2019-04-10 13:25:00,35.52,35.52,35.51,35.51,10300.0,32.5725,32.5725,32.5633,32.5633,10300.0
2019-04-10 13:30:00,35.52,35.52,35.51,35.52,2000.0,32.5725,32.5725,32.5633,32.5725,2000.0
2019-04-10 13:35:00,35.52,35.53,35.51,35.52,6465.0,32.5725,32.5816,32.5633,32.5725,6465.0
2019-04-10 13:40:00,35.52,35.53,35.51,35.52,10147.0,32.5725,32.5816,32.5633,32.5725,10147.0
2019-04-10 13:45:00,35.52,35.53,35.51,35.52,14895.0,32.5725,32.5816,32.5633,32.5725,14895.0
2019-04-10 13:50:00,35.52,35.52,35.51,35.52,6800.0,32.5725,32.5725,32.5633,32.5725,6800.0
2019-04-10 13:55:00,35.52,35.52,35.49,35.5,22314.0,32.5725,32.5725,32.545,32.5541,22314.0
2019-04-10 14:00:00,35.5,35.52,35.48,35.49,11611.0,32.5541,32.5725,32.5358,32.545,11611.0
2019-04-10 14:05:00,35.48,35.49,35.47,35.48,9880.0,32.5358,32.545,32.5266,32.5358,9880.0
2019-04-10 14:10:00,35.48,35.49,35.46,35.49,15392.0,32.5358,32.545,32.5174,32.545,15392.0
2019-04-10 14:15:00,35.5,35.52,35.49,35.51,10840.0,32.5541,32.5725,32.545,32.5633,10840.0
2019-04-10 14:20:00,35.52,35.52,35.48,35.48,17368.0,32.5725,32.5725,32.5358,32.5358,17368.0
2019-04-10 14:25:00,35.49,35.49,35.48,35.48,3982.0,32.545,32.545,32.5358,32.5358,3982.0
2019-04-10 14:30:00,35.48,35.49,35.47,35.48,11470.0,32.5358,32.545,32.5266,32.5358,11470.0
2019-04-10 14:35:00,35.48,35.5,35.47,35.5,13513.0,32.5358,32.5541,32.5266,32.5541,13513.0
2019-04-10 14:40:00,35.5,35.51,35.5,35.51,8871.0,32.5541,32.5633,32.5541,32.5633,8871.0
2019-04-10 14:45:00,35.5,35.51,35.49,35.49,14263.0,32.5541,32.5633,32.545,32.545,14263.0
2019-04-10 14:50:00,35.5,35.52,35.49,35.5,25421.0,32.5541,32.5725,32.545,32.5541,25421.0
2019-04-10 14:55:00,35.5,35.52,35.5,35.51,13467.0,32.5541,32.5725,32.5541,32.5633,13467.0
2019-04-10 15:00:00,35.51,35.52,35.5,35.52,11549.0,32.5633,32.5725,32.5541,32.5725,11549.0
2019-04-10 15:05:00,35.51,35.53,35.5,35.52,11594.0,32.5633,32.5816,32.5541,32.5725,11594.0
2019-04-10 15:10:00,35.52,35.53,35.51,35.52,17057.0,32.5725,32.5816,32.5633,32.5725,17057.0
2019-04-10 15:15:00,35.52,35.52,35.5,35.52,13753.0,32.5725,32.5725,32.5541,32.5725,13753.0
2019-04-10 15:20:00,35.51,35.52,35.51,35.51,8616.0,32.5633,32.5725,32.5633,32.5633,8616.0
2019-04-10 15:25:00,35.52,35.52,35.51,35.51,14374.0,32.5725,32.5725,32.5633,32.5633,14374.0
2019-04-10 15:30:00,35.52,35.52,35.5,35.51,15676.0,32.5725,32.5725,32.5541,32.5633,15676.0
2019-04-10 15:35:00,35.5,35.51,35.49,35.5,17829.0,32.5541,32.5633,32.545,32.5541,17829.0
2019-04-10 15:40:00,35.5,35.5,35.49,35.5,9360.0,32.5541,32.5541,32.545,32.5541,9360.0
2019-04-10 15:45:00,35.5,35.5,35.47,35.48,100054.0,32.5541,32.5541,32.5266,32.5358,100054.0
2019-04-10 15:50:00,35.48,35.48,35.47,35.48,19305.0,32.5358,32.5358,32.5266,32.5358,19305.0
2019-04-10 15:55:00,35.47,35.48,35.45,35.48,126527.0,32.5266,32.5358,32.5083,32.5358,126527.0
2019-04-11 09:30:00,35.5,35.5,35.43,35.47,59187.0,32.5541,32.5541,32.4899,32.5266,59187.0
2019-04-11 09:35:00,35.47,35.47,35.42,35.43,60469.0,32.5266,32.5266,32.4808,32.4899,60469.0
2019-04-11 09:40:00,35.42,35.47,35.42,35.44,37265.0,32.4808,32.5266,32.4808,32.4991,37265.0
2019-04-11 09:45:00,35.45,35.47,35.44,35.46,20900.0,32.5083,32.5266,32.4991,32.5174,20900.0
2019-04-11 09:50:00,35.47,35.49,35.43,35.44,33332.0,32.5266,32.545,32.4899,32.4991,33332.0
2019-04-11 09:55:00,35.44,35.45,35.43,35.44,17119.0,32.4991,32.5083,32.4899,32.4991,17119.0
2019-04-11 10:00:00,35.45,35.47,35.42,35.47,91286.0,32.5083,32.5266,32.4808,32.5266,91286.0
2019-04-11 10:05:00,35.47,35.47,35.45,35.45,21706.0,32.5266,32.5266,32.5083,32.5083,21706.0
2019-04-11 10:10:00,35.45,35.46,35.43,35.46,33929.0,32.5083,32.5174,32.4899,32.5174,33929.0
2019-04-11 10:15:00,35.46,35.49,35.46,35.48,6104.0,32.5174,32.545,32.5174,32.5358,6104.0
2019-04-11 10:20:00,35.48,35.5,35.48,35.49,29449.0,32.5358,32.5541,32.5358,32.545,29449.0
2019-04-11 10:25:00,35.5,35.5,35.47,35.47,4103.0,32.5541,32.5541,32.5266,32.5266,4103.0
2019-04-11 10:30:00,35.47,35.48,35.46,35.47,12322.0,32.5266,32.5358,32.5174,32.5266,12322.0
2019-04-11 10:35:00,35.47,35.48,35.46,35.47,65596.0,32.5266,32.5358,32.5174,32.5266,65596.0
2019-04-11 10:40:00,35.47,35.48,35.45,35.45,51919.0,32.5266,32.5358,32.5083,32.5083,51919.0
2019-04-11 10:45:00,35.45,35.47,35.45,35.45,30109.0,32.5083,32.5266,32.5083,32.5083,30109.0
2019-04-11 10:50:00,35.45,35.48,35.45,35.47,63385.0,32.5083,32.5358,32.5083,32.5266,63385.0
2019-04-11 10:55:00,35.47,35.48,35.45,35.48,40552.0,32.5266,32.5358,32.5083,32.5358,40552.0
2019-04-11 11:00:00,35.48,35.48,35.44,35.45,71062.0,32.5358,32.5358,32.4991,32.5083,71062.0
2019-04-11 11:05:00,35.45,35.48,35.45,35.48,38758.0,32.5083,32.5358,32.5083,32.5358,38758.0
2019-04-11 11:10:00,35.48,35.49,35.46,35.48,9053.0,32.5358,32.545,32.5174,32.5358,9053.0
2019-04-11 11:15:00,35.48,35.48,35.47,35.48,11543.0,32.5358,32.5358,32.5266,32.5358,11543.0
2019-04-11 11:20:00,35.47,35.48,35.45,35.45,20740.0,32.5266,32.5358,32.5083,32.5083,20740.0
2019-04-11 11:25:00,35.45,35.47,35.45,35.45,17628.0,32.5083,32.5266,32.5083,32.5083,17628.0
2019-04-11 11:30:00,35.45,35.46,35.42,35.43,17238.0,32.5083,32.5174,32.4808,32.4899,17238.0
2019-04-11 11:35:00,35.42,35.44,35.4,35.41,78963.0,32.4808,32.4991,32.4624,32.4716,78963.0
2019-04-11 11:40:00,35.41,35.42,35.38,35.39,53288.0,32.4716,32.4808,32.4441,32.4533,53288.0
2019-04-11 11:45:00,35.39,35.42,35.39,35.41,6295.0,32.4533,32.4808,32.4533,32.4716,6295.0
2019-04-11 11:50:00,35.41,35.42,35.39,35.4,41466.0,32.4716,32.4808,32.4533,32.4624,41466.0
2019-04-11 11:55:00,35.39,35.41,35.39,35.4,17018.0,32.4533,32.4716,32.4533,32.4624,17018.0
2019-04-11 12:00:00,35.4,35.41,35.39,35.41,28138.0,32.4624,32.4716,32.4533,32.4716,28138.0
2019-04-11 12:05:00,35.41,35.41,35.4,35.41,6508.0,32.4716,32.4716,32.4624,32.4716,6508.0
2019-04-11 12:10:00,35.41,35.41,35.39,35.39,21029.0,32.4716,32.4716,32.4533,32.4533,21029.0
2019-04-11 12:15:00,35.39,35.4,35.38,35.38,17224.0,32.4533,32.4624,32.4441,32.4441,17224.0
2019-04-11 12:20:00,35.38,35.38,35.36,35.38,6924.0,32.4441,32.4441,32.4257,32.4441,6924.0
2019-04-11 12:25:00,35.38,35.38,35.36,35.37,17600.0,32.4441,32.4441,32.4257,32.4349,17600.0
2019-04-11 12:30:00,35.37,35.38,35.36,35.37,27299.0,32.4349,32.4441,32.4257,32.4349,27299.0
2019-04-11 12:35:00,35.37,35.38,35.37,35.38,4639.0,32.4349,32.4441,32.4349,32.4441,4639.0
2019-04-11 12:40:00,35.38,35.39,35.36,35.38,13389.0,32.4441,32.4533,32.4257,32.4441,13389.0
2019-04-11 12:45:00,35.38,35.39,35.38,35.39,3920.0,32.4441,32.4533,32.4441,32.4533,3920.0
2019-04-11 12:50:00,35.39,35.39,35.38,35.39,13628.0,32.4533,32.4533,32.4441,32.4533,13628.0
2019-04-11 12:55:00,35.39,35.39,35.37,35.38,4900.0,32.4533,32.4533,32.4349,32.4441,4900.0
2019-04-11 13:00:00,35.38,35.39,35.37,35.38,3134.0,32.4441,32.4533,32.4349,32.4441,3134.0
2019-04-11 13:05:00,35.39,35.4,35.39,35.4,5306.0,32.4533,32.4624,32.4533,32.4624,5306.0
2019-04-11 13:10:00,35.4,35.41,35.4,35.41,4608.0,32.4624,32.4716,32.4624,32.4716,4608.0
2019-04-11 13:15:00,35.41,35.41,35.39,35.4,15046.0,32.4716,32.4716,32.4533,32.4624,15046.0
2019-04-11 13:20:00,35.4,35.41,35.37,35.38,48773.0,32.4624,32.4716,32.4349,32.4441,48773.0
2019-04-11 13:25:00,35.38,35.39,35.37,35.39,6900.0,32.4441,32.4533,32.4349,32.4533,6900.0
2019-04-11 13:30:00,35.39,35.39,35.37,35.39,7800.0,32.4533,32.4533,32.4349,32.4533,7800.0
2019-04-11 13:35:00,35.39,35.39,35.37,35.38,3980.0,32.4533,32.4533,32.4349,32.4441,3980.0
2019-04-11 13:40:00,35.37,35.38,35.37,35.38,2402.0,32.4349,32.4441,32.4349,32.4441,2402.0
2019-04-11 13:45:00,35.37,35.39,35.37,35.38,3700.0,32.4349,32.4533,32.4349,32.4441,3700.0
2019-04-11 13:50:00,35.39,35.39,35.38,35.38,3538.0,32.4533,32.4533,32.4441,32.4441,3538.0
2019-04-11 13:55:00,35.38,35.39,35.38,35.39,4739.0,32.4441,32.4533,32.4441,32.4533,4739.0
2019-04-11 14:00:00,35.38,35.39,35.38,35.39,10654.0,32.4441,32.4533,32.4441,32.4533,10654.0
2019-04-11 14:05:00,35.38,35.39,35.38,35.38,7629.0,32.4441,32.4533,32.4441,32.4441,7629.0
2019-04-11 14:10:00,35.39,35.39,35.37,35.37,35139.0,32.4533,32.4533,32.4349,32.4349,35139.0
2019-04-11 14:15:00,35.37,35.37,35.36,35.37,42201.0,32.4349,32.4349,32.4257,32.4349,42201.0
2019-04-11 14:20:00,35.37,35.37,35.36,35.37,3425.0,32.4349,32.4349,32.4257,32.4349,3425.0
2019-04-11 14:25:00,35.36,35.37,35.36,35.36,4989.0,32.4257,32.4349,32.4257,32.4257,4989.0
2019-04-11 14:30:00,35.36,35.37,35.36,35.37,9365.0,32.4257,32.4349,32.4257,32.4349,9365.0
2019-04-11 14:35:00,35.36,35.37,35.36,35.36,6050.0,32.4257,32.4349,32.4257,32.4257,6050.0
2019-04-11 14:40:00,35.37,35.37,35.36,35.37,2369.0,32.4349,32.4349,32.4257,32.4349,2369.0
2019-04-11 14:45:00,35.37,35.37,35.36,35.37,5650.0,32.4349,32.4349,32.4257,32.4349,5650.0
2019-04-11 14:50:00,35.37,35.38,35.36,35.37,16769.0,32.4349,32.4441,32.4257,32.4349,16769.0
2019-04-11 14:55:00,35.37,35.37,35.36,35.37,1700.0,32.4349,32.4349,32.4257,32.4349,1700.0
2019-04-11 15:00:00,35.37,35.39,35.36,35.39,14725.0,32.4349,32.4533,32.4257,32.4533,14725.0
2019-04-11 15:05:00,35.39,35.39,35.38,35.39,3190.0,32.4533,32.4533,32.4441,32.4533,3190.0
2019-04-11 15:10:00,35.39,35.39,35.38,35.39,5215.0,32.4533,32.4533,32.4441,32.4533,5215.0
2019-04-11 15:15:00,35.39,35.39,35.38,35.39,6397.0,32.4533,32.4533,32.4441,32.4533,6397.0
2019-04-11 15:20:00,35.39,35.39,35.38,35.39,3690.0,32.4533,32.4533,32.4441,32.4533,3690.0
2019-04-11 15:25:00,35.38,35.39,35.38,35.39,6652.0,32.4441,32.4533,32.4441,32.4533,6652.0
2019-04-11 15:30:00,35.39,35.4,35.39,35.4,8544.0,32.4533,32.4624,32.4533,32.4624,8544.0
2019-04-11 15:35:00,35.4,35.4,35.39,35.4,6750.0,32.4624,32.4624,32.4533,32.4624,6750.0
2019-04-11 15:40:00,35.4,35.41,35.39,35.41,22889.0,32.4624,32.4716,32.4533,32.4716,22889.0
2019-04-11 15:45:00,35.41,35.41,35.39,35.4,61247.0,32.4716,32.4716,32.4533,32.4624,61247.0
2019-04-11 15:50:00,35.39,35.4,35.39,35.4,83815.0,32.4533,32.4624,32.4533,32.4624,83815.0
2019-04-11 15:55:00,35.4,35.42,35.39,35.41,147944.0,32.4624,32.4808,32.4533,32.4716,147944.0
2019-04-12 09:30:00,35.42,35.49,35.41,35.41,272555.0,32.4808,32.545,32.4716,32.4716,272555.0
2019-04-12 09:35:00,35.42,35.44,35.4,35.44,64119.0,32.4808,32.4991,32.4624,32.4991,64119.0
2019-04-12 09:40:00,35.43,35.46,35.43,35.44,43053.0,32.4899,32.5174,32.4899,32.4991,43053.0
2019-04-12 09:45:00,35.45,35.46,35.42,35.42,28522.0,32.5083,32.5174,32.4808,32.4808,28522.0
2019-04-12 09:50:00,35.41,35.42,35.4,35.41,18798.0,32.4716,32.4808,32.4624,32.4716,18798.0
2019-04-12 09:55:00,35.4,35.42,35.39,35.41,12695.0,32.4624,32.4808,32.4533,32.4716,12695.0
2019-04-12 10:00:00,35.41,35.43,35.4,35.43,7569.0,32.4716,32.4899,32.4624,32.4899,7569.0
2019-04-12 10:05:00,35.44,35.45,35.42,35.44,27240.0,32.4991,32.5083,32.4808,32.4991,27240.0
2019-04-12 10:10:00,35.44,35.46,35.42,35.43,22554.0,32.4991,32.5174,32.4808,32.4899,22554.0
2019-04-12 10:15:00,35.43,35.44,35.41,35.41,15805.0,32.4899,32.4991,32.4716,32.4716,15805.0
2019-04-12 10:20:00,35.41,35.45,35.41,35.45,20285.0,32.4716,32.5083,32.4716,32.5083,20285.0
2019-04-12 10:25:00,35.45,35.47,35.44,35.46,27932.0,32.5083,32.5266,32.4991,32.5174,27932.0
2019-04-12 10:30:00,35.46,35.47,35.42,35.43,30793.0,32.5174,32.5266,32.4808,32.4899,30793.0
2019-04-12 10:35:00,35.43,35.44,35.41,35.43,12466.0,32.4899,32.4991,32.4716,32.4899,12466.0
2019-04-12 10:40:00,35.43,35.43,35.41,35.42,23299.0,32.4899,32.4899,32.4716,32.4808,23299.0
2019-04-12 10:45:00,35.41,35.43,35.41,35.42,6900.0,32.4716,32.4899,32.4716,32.4808,6900.0
2019-04-12 10:50:00,35.43,35.43,35.41,35.43,37465.0,32.4899,32.4899,32.4716,32.4899,37465.0
2019-04-12 10:55:00,35.43,35.44,35.43,35.43,8175.0,32.4899,32.4991,32.4899,32.4899,8175.0
2019-04-12 11:00:00,35.44,35.45,35.42,35.44,25998.0,32.4991,32.5083,32.4808,32.4991,25998.0
2019-04-12 11:05:00,35.44,35.45,35.43,35.44,13171.0,32.4991,32.5083,32.4899,32.4991,13171.0
2019-04-12 11:10:00,35.44,35.45,35.44,35.45,5812.0,32.4991,32.5083,32.4991,32.5083,5812.0
2019-04-12 11:15:00,35.45,35.45,35.42,35.43,58603.0,32.5083,32.5083,32.4808,32.4899,58603.0
2019-04-12 11:20:00,35.44,35.45,35.43,35.44,15884.0,32.4991,32.5083,32.4899,32.4991,15884.0
2019-04-12 11:25:00,35.44,35.45,35.38,35.38,71560.0,32.4991,32.5083,32.4441,32.4441,71560.0
2019-04-12 11:30:00,35.38,35.39,35.37,35.39,46153.0,32.4441,32.4533,32.4349,32.4533,46153.0
2019-04-12 11:35:00,35.4,35.41,35.39,35.4,19136.0,32.4624,32.4716,32.4533,32.4624,19136.0
2019-04-12 11:40:00,35.4,35.43,35.39,35.43,64206.0,32.4624,32.4899,32.4533,32.4899,64206.0
2019-04-12 11:45:00,35.42,35.43,35.4,35.43,7606.0,32.4808,32.4899,32.4624,32.4899,7606.0
2019-04-12 11:50:00,35.42,35.44,35.41,35.43,7544.0,32.4808,32.4991,32.4716,32.4899,7544.0
2019-04-12 11:55:00,35.43,35.44,35.42,35.43,9350.0,32.4899,32.4991,32.4808,32.4899,9350.0
2019-04-12 12:00:00,35.42,35.44,35.42,35.44,5396.0,32.4808,32.4991,32.4808,32.4991,5396.0
2019-04-12 12:05:00,35.44,35.46,35.43,35.45,17228.0,32.4991,32.5174,32.4899,32.5083,17228.0
2019-04-12 12:10:00,35.45,35.45,35.4,35.42,177579.0,32.5083,32.5083,32.4624,32.4808,177579.0
2019-04-12 12:15:00,35.43,35.44,35.42,35.44,3082.0,32.4899,32.4991,32.4808,32.4991,3082.0
2019-04-12 12:20:00,35.44,35.44,35.43,35.44,2700.0,32.4991,32.4991,32.4899,32.4991,2700.0
2019-04-12 12:25:00,35.44,35.45,35.43,35.44,15750.0,32.4991,32.5083,32.4899,32.4991,15750.0
2019-04-12 12:30:00,35.44,35.44,35.43,35.44,4712.0,32.4991,32.4991,32.4899,32.4991,4712.0
2019-04-12 12:35:00,35.44,35.44,35.43,35.44,5100.0,32.4991,32.4991,32.4899,32.4991,5100.0
2019-04-12 12:40:00,35.44,35.44,35.42,35.42,30090.0,32.4991,32.4991,32.4808,32.4808,30090.0
2019-04-12 12:45:00,35.41,35.42,35.4,35.42,27486.0,32.4716,32.4808,32.4624,32.4808,27486.0
2019-04-12 12:50:00,35.42,35.42,35.41,35.42,5633.0,32.4808,32.4808,32.4716,32.4808,5633.0
2019-04-12 12:55:00,35.41,35.43,35.41,35.43,7500.0,32.4716,32.4899,32.4716,32.4899,7500.0
2019-04-12 13:00:00,35.43,35.44,35.43,35.44,3943.0,32.4899,32.4991,32.4899,32.4991,3943.0
2019-04-12 13:05:00,35.44,35.45,35.43,35.44,8303.0,32.4991,32.5083,32.4899,32.4991,8303.0
2019-04-12 13:10:00,35.44,35.45,35.44,35.44,9342.0,32.4991,32.5083,32.4991,32.4991,9342.0
2019-04-12 13:15:00,35.44,35.44,35.43,35.44,6377.0,32.4991,32.4991,32.4899,32.4991,6377.0
2019-04-12 13:20:00,35.45,35.46,35.44,35.45,6409.0,32.5083,32.5174,32.4991,32.5083,6409.0
2019-04-12 13:25:00,35.45,35.46,35.45,35.45,2027.0,32.5083,32.5174,32.5083,32.5083,2027.0
2019-04-12 13:30:00,35.45,35.46,35.45,35.45,5374.0,32.5083,32.5174,32.5083,32.5083,5374.0
2019-04-12 13:35:00,35.45,35.45,35.44,35.45,1200.0,32.5083,32.5083,32.4991,32.5083,1200.0
2019-04-12 13:40:00,35.45,35.45,35.42,35.43,35312.0,32.5083,32.5083,32.4808,32.4899,35312.0
2019-04-12 13:45:00,35.44,35.44,35.43,35.44,1400.0,32.4991,32.4991,32.4899,32.4991,1400.0
2019-04-12 13:50:00,35.44,35.44,35.43,35.44,5614.0,32.4991,32.4991,32.4899,32.4991,5614.0
2019-04-12 13:55:00,35.44,35.45,35.43,35.45,13530.0,32.4991,32.5083,32.4899,32.5083,13530.0
2019-04-12 14:00:00,35.45,35.46,35.44,35.45,4050.0,32.5083,32.5174,32.4991,32.5083,4050.0
2019-04-12 14:05:00,35.46,35.47,35.45,35.45,7987.0,32.5174,32.5266,32.5083,32.5083,7987.0
2019-04-12 14:10:00,35.46,35.47,35.45,35.45,4224.0,32.5174,32.5266,32.5083,32.5083,4224.0
2019-04-12 14:15:00,35.45,35.46,35.44,35.45,5695.0,32.5083,32.5174,32.4991,32.5083,5695.0
2019-04-12 14:20:00,35.45,35.46,35.44,35.45,4800.0,32.5083,32.5174,32.4991,32.5083,4800.0
2019-04-12 14:25:00,35.45,35.46,35.44,35.45,6250.0,32.5083,32.5174,32.4991,32.5083,6250.0
2019-04-12 14:30:00,35.46,35.47,35.43,35.44,12368.0,32.5174,32.5266,32.4899,32.4991,12368.0
2019-04-12 14:35:00,35.44,35.45,35.42,35.43,8566.0,32.4991,32.5083,32.4808,32.4899,8566.0
2019-04-12 14:40:00,35.44,35.44,35.43,35.44,6289.0,32.4991,32.4991,32.4899,32.4991,6289.0
2019-04-12 14:45:00,35.44,35.44,35.43,35.44,11007.0,32.4991,32.4991,32.4899,32.4991,11007.0
2019-04-12 14:50:00,35.43,35.44,35.43,35.44,5025.0,32.4899,32.4991,32.4899,32.4991,5025.0
2019-04-12 14:55:00,35.43,35.44,35.41,35.41,52607.0,32.4899,32.4991,32.4716,32.4716,52607.0
2019-04-12 15:00:00,35.41,35.42,35.41,35.41,9485.0,32.4716,32.4808,32.4716,32.4716,9485.0
2019-04-12 15:05:00,35.41,35.42,35.41,35.41,11857.0,32.4716,32.4808,32.4716,32.4716,11857.0
2019-04-12 15:10:00,35.41,35.42,35.41,35.41,2475.0,32.4716,32.4808,32.4716,32.4716,2475.0
2019-04-12 15:15:00,35.41,35.42,35.41,35.41,11234.0,32.4716,32.4808,32.4716,32.4716,11234.0
2019-04-12 15:20:00,35.41,35.42,35.41,35.42,13778.0,32.4716,32.4808,32.4716,32.4808,13778.0
2019-04-12 15:25:00,35.42,35.43,35.41,35.43,21798.0,32.4808,32.4899,32.4716,32.4899,21798.0
2019-04-12 15:30:00,35.43,35.43,35.42,35.43,51305.0,32.4899,32.4899,32.4808,32.4899,51305.0
2019-04-12 15:35:00,35.43,35.45,35.42,35.44,62088.0,32.4899,32.5083,32.4808,32.4991,62088.0
2019-04-12 15:40:00,35.44,35.45,35.43,35.45,25035.0,32.4991,32.5083,32.4899,32.5083,25035.0
2019-04-12 15:45:00,35.45,35.45,35.44,35.45,39354.0,32.5083,32.5083,32.4991,32.5083,39354.0
2019-04-12 15:50:00,35.45,35.45,35.44,35.45,25382.0,32.5083,32.5083,32.4991,32.5083,25382.0
2019-04-12 15:55:00,35.44,35.46,35.41,35.42,472217.0,32.4991,32.5174,32.4716,32.4808,472217.0
2019-04-15 09:30:00,35.51,35.58,35.5,35.52,32315.0,32.5633,32.6275,32.5541,32.5725,32315.0
2019-04-15 09:35:00,35.52,35.52,35.46,35.48,84494.0,32.5725,32.5725,32.5174,32.5358,84494.0
2019-04-15 09:40:00,35.48,35.48,35.45,35.46,41485.0,32.5358,32.5358,32.5083,32.5174,41485.0
2019-04-15 09:45:00,35.45,35.46,35.42,35.42,24493.0,32.5083,32.5174,32.4808,32.4808,24493.0
2019-04-15 09:50:00,35.42,35.43,35.41,35.41,87886.0,32.4808,32.4899,32.4716,32.4716,87886.0
2019-04-15 09:55:00,35.41,35.45,35.41,35.45,120171.0,32.4716,32.5083,32.4716,32.5083,120171.0
2019-04-15 10:00:00,35.45,35.49,35.44,35.48,146759.0,32.5083,32.545,32.4991,32.5358,146759.0
2019-04-15 10:05:00,35.49,35.51,35.48,35.5,60526.0,32.545,32.5633,32.5358,32.5541,60526.0
2019-04-15 10:10:00,35.5,35.51,35.5,35.5,36678.0,32.5541,32.5633,32.5541,32.5541,36678.0
2019-04-15 10:15:00,35.5,35.52,35.49,35.5,76520.0,32.5541,32.5725,32.545,32.5541,76520.0
2019-04-15 10:20:00,35.5,35.52,35.5,35.52,28983.0,32.5541,32.5725,32.5541,32.5725,28983.0
2019-04-15 10:25:00,35.51,35.52,35.49,35.49,24657.0,32.5633,32.5725,32.545,32.545,24657.0
2019-04-15 10:30:00,35.49,35.5,35.48,35.5,69151.0,32.545,32.5541,32.5358,32.5541,69151.0
2019-04-15 10:35:00,35.5,35.51,35.47,35.48,82082.0,32.5541,32.5633,32.5266,32.5358,82082.0
2019-04-15 10:40:00,35.48,35.49,35.46,35.46,59710.0,32.5358,32.545,32.5174,32.5174,59710.0
2019-04-15 10:45:00,35.46,35.48,35.45,35.48,56582.0,32.5174,32.5358,32.5083,32.5358,56582.0
2019-04-15 10:50:00,35.48,35.5,35.47,35.5,59186.0,32.5358,32.5541,32.5266,32.5541,59186.0
2019-04-15 10:55:00,35.5,35.5,35.48,35.48,8599.0,32.5541,32.5541,32.5358,32.5358,8599.0
2019-04-15 11:00:00,35.49,35.49,35.47,35.48,9400.0,32.545,32.545,32.5266,32.5358,9400.0
2019-04-15 11:05:00,35.48,35.49,35.47,35.48,11566.0,32.5358,32.545,32.5266,32.5358,11566.0
2019-04-15 11:10:00,35.48,35.49,35.47,35.48,8820.0,32.5358,32.545,32.5266,32.5358,8820.0
2019-04-15 11:15:00,35.49,35.49,35.47,35.48,5691.0,32.545,32.545,32.5266,32.5358,5691.0
2019-04-15 11:20:00,35.48,35.49,35.47,35.48,6450.0,32.5358,32.545,32.5266,32.5358,6450.0
2019-04-15 11:25:00,35.47,35.49,35.46,35.48,6533.0,32.5266,32.545,32.5174,32.5358,6533.0
2019-04-15 11:30:00,35.48,35.5,35.48,35.49,9678.0,32.5358,32.5541,32.5358,32.545,9678.0
2019-04-15 11:35:00,35.48,35.49,35.46,35.47,3930.0,32.5358,32.545,32.5174,32.5266,3930.0
2019-04-15 11:40:00,35.47,35.48,35.47,35.47,3850.0,32.5266,32.5358,32.5266,32.5266,3850.0
2019-04-15 11:45:00,35.48,35.49,35.47,35.48,7356.0,32.5358,32.545,32.5266,32.5358,7356.0
2019-04-15 11:50:00,35.48,35.49,35.46,35.47,6881.0,32.5358,32.545,32.5174,32.5266,6881.0
2019-04-15 11:55:00,35.46,35.48,35.46,35.47,11173.0,32.5174,32.5358,32.5174,32.5266,11173.0
2019-04-15 12:00:00,35.47,35.48,35.46,35.47,12765.0,32.5266,32.5358,32.5174,32.5266,12765.0
2019-04-15 12:05:00,35.47,35.47,35.45,35.45,8019.0,32.5266,32.5266,32.5083,32.5083,8019.0
2019-04-15 12:10:00,35.45,35.46,35.44,35.45,3140.0,32.5083,32.5174,32.4991,32.5083,3140.0
2019-04-15 12:15:00,35.46,35.46,35.45,35.45,1429.0,32.5174,32.5174,32.5083,32.5083,1429.0
2019-04-15 12:20:00,35.46,35.47,35.46,35.46,8078.0,32.5174,32.5266,32.5174,32.5174,8078.0
2019-04-15 12:25:00,35.47,35.47,35.46,35.47,3959.0,32.5266,32.5266,32.5174,32.5266,3959.0
2019-04-15 12:30:00,35.47,35.5,35.47,35.48,39656.0,32.5266,32.5541,32.5266,32.5358,39656.0
2019-04-15 12:35:00,35.49,35.5,35.49,35.5,5100.0,32.545,32.5541,32.545,32.5541,5100.0
2019-04-15 12:40:00,35.5,35.51,35.49,35.49,15265.0,32.5541,32.5633,32.545,32.545,15265.0
2019-04-15 12:45:00,35.49,35.5,35.49,35.49,8260.0,32.545,32.5541,32.545,32.545,8260.0
2019-04-15 12:50:00,35.49,35.5,35.49,35.5,16589.0,32.545,32.5541,32.545,32.5541,16589.0
2019-04-15 12:55:00,35.49,35.5,35.49,35.5,7201.0,32.545,32.5541,32.545,32.5541,7201.0
2019-04-15 13:00:00,35.5,35.5,35.48,35.5,15000.0,32.5541,32.5541,32.5358,32.5541,15000.0
2019-04-15 13:05:00,35.5,35.51,35.49,35.5,12276.0,32.5541,32.5633,32.545,32.5541,12276.0
2019-04-15 13:10:00,35.5,35.51,35.5,35.51,7200.0,32.5541,32.5633,32.5541,32.5633,7200.0
2019-04-15 13:15:00,35.51,35.51,35.5,35.51,11830.0,32.5633,32.5633,32.5541,32.5633,11830.0
2019-04-15 13:20:00,35.51,35.51,35.5,35.5,7700.0,32.5633,32.5633,32.5541,32.5541,7700.0
2019-04-15 13:25:00,35.51,35.51,35.49,35.5,8432.0,32.5633,32.5633,32.545,32.5541,8432.0
2019-04-15 13:30:00,35.5,35.51,35.5,35.5,21907.0,32.5541,32.5633,32.5541,32.5541,21907.0
2019-04-15 13:35:00,35.51,35.51,35.49,35.51,13200.0,32.5633,32.5633,32.545,32.5633,13200.0
2019-04-15 13:40:00,35.51,35.51,35.49,35.5,3120.0,32.5633,32.5633,32.545,32.5541,3120.0
2019-04-15 13:45:00,35.5,35.5,35.48,35.49,11813.0,32.5541,32.5541,32.5358,32.545,11813.0
2019-04-15 13:50:00,35.48,35.49,35.47,35.48,17279.0,32.5358,32.545,32.5266,32.5358,17279.0
2019-04-15 13:55:00,35.48,35.49,35.48,35.49,1435.0,32.5358,32.545,32.5358,32.545,1435.0
2019-04-15 14:00:00,35.49,35.49,35.48,35.49,4176.0,32.545,32.545,32.5358,32.545,4176.0
2019-04-15 14:05:00,35.49,35.5,35.48,35.49,5193.0,32.545,32.5541,32.5358,32.545,5193.0
2019-04-15 14:10:00,35.48,35.49,35.48,35.49,1205.0,32.5358,32.545,32.5358,32.545,1205.0
2019-04-15 14:15:00,35.49,35.5,35.48,35.48,12473.0,32.545,32.5541,32.5358,32.5358,12473.0
2019-04-15 14:20:00,35.49,35.5,35.48,35.48,7981.0,32.545,32.5541,32.5358,32.5358,7981.0
2019-04-15 14:25:00,35.48,35.49,35.48,35.48,5470.0,32.5358,32.545,32.5358,32.5358,5470.0
2019-04-15 14:30:00,35.49,35.5,35.48,35.48,9265.0,32.545,32.5541,32.5358,32.5358,9265.0
2019-04-15 14:35:00,35.49,35.49,35.47,35.48,31758.0,32.545,32.545,32.5266,32.5358,31758.0
2019-04-15 14:40:00,35.48,35.5,35.48,35.5,37110.0,32.5358,32.5541,32.5358,32.5541,37110.0
2019-04-15 14:45:00,35.49,35.5,35.49,35.49,5772.0,32.545,32.5541,32.545,32.545,5772.0
2019-04-15 14:50:00,35.49,35.5,35.49,35.5,9700.0,32.545,32.5541,32.545,32.5541,9700.0
2019-04-15 14:55:00,35.5,35.5,35.49,35.5,4295.0,32.5541,32.5541,32.545,32.5541,4295.0
2019-04-15 15:00:00,35.5,35.5,35.49,35.5,17095.0,32.5541,32.5541,32.545,32.5541,17095.0
2019-04-15 15:05:00,35.5,35.51,35.49,35.51,37277.0,32.5541,32.5633,32.545,32.5633,37277.0
2019-04-15 15:10:00,35.51,35.51,35.5,35.51,3324.0,32.5633,32.5633,32.5541,32.5633,3324.0
2019-04-15 15:15:00,35.51,35.51,35.5,35.51,1800.0,32.5633,32.5633,32.5541,32.5633,1800.0
2019-04-15 15:20:00,35.51,35.51,35.5,35.51,2157.0,32.5633,32.5633,32.5541,32.5633,2157.0
2019-04-15 15:25:00,35.51,35.51,35.5,35.51,4696.0,32.5633,32.5633,32.5541,32.5633,4696.0
2019-04-15 15:30:00,35.51,35.51,35.49,35.49,33507.0,32.5633,32.5633,32.545,32.545,33507.0
2019-04-15 15:35:00,35.5,35.5,35.48,35.48,7929.0,32.5541,32.5541,32.5358,32.5358,7929.0
2019-04-15 15:40:00,35.49,35.49,35.48,35.49,28817.0,32.545,32.545,32.5358,32.545,28817.0
2019-04-15 15:45:00,35.48,35.51,35.48,35.5,106636.0,32.5358,32.5633,32.5358,32.5541,106636.0
2019-04-15 15:50:00,35.5,35.51,35.49,35.51,32713.0,32.5541,32.5633,32.545,32.5633,32713.0
2019-04-15 15:55:00,35.51,35.54,35.5,35.53,176473.0,32.5633,32.5908,32.5541,32.5816,176473.0
2019-04-16 09:30:00,35.69,35.75,35.68,35.74,111546.0,32.7284,32.7834,32.7192,32.7742,111546.0
2019-04-16 09:35:00,35.73,35.76,35.73,35.75,76503.0,32.765,32.7926,32.765,32.7834,76503.0
2019-04-16 09:40:00,35.75,35.77,35.74,35.77,159049.0,32.7834,32.8017,32.7742,32.8017,159049.0
2019-04-16 09:45:00,35.77,35.77,35.73,35.74,56598.0,32.8017,32.8017,32.765,32.7742,56598.0
2019-04-16 09:50:00,35.73,35.74,35.72,35.74,10935.0,32.765,32.7742,32.7559,32.7742,10935.0
2019-04-16 09:55:00,35.73,35.74,35.73,35.74,17923.0,32.765,32.7742,32.765,32.7742,17923.0
2019-04-16 10:00:00,35.74,35.75,35.73,35.73,43914.0,32.7742,32.7834,32.765,32.765,43914.0
2019-04-16 10:05:00,35.73,35.75,35.71,35.72,59093.0,32.765,32.7834,32.7467,32.7559,59093.0
2019-04-16 10:10:00,35.72,35.74,35.72,35.72,17299.0,32.7559,32.7742,32.7559,32.7559,17299.0
2019-04-16 10:15:00,35.72,35.74,35.71,35.72,29906.0,32.7559,32.7742,32.7467,32.7559,29906.0
2019-04-16 10:20:00,35.72,35.73,35.71,35.71,51407.0,32.7559,32.765,32.7467,32.7467,51407.0
2019-04-16 10:25:00,35.72,35.72,35.69,35.71,40140.0,32.7559,32.7559,32.7284,32.7467,40140.0
2019-04-16 10:30:00,35.71,35.71,35.7,35.7,39519.0,32.7467,32.7467,32.7375,32.7375,39519.0
2019-04-16 10:35:00,35.7,35.72,35.69,35.7,43174.0,32.7375,32.7559,32.7284,32.7375,43174.0
2019-04-16 10:40:00,35.7,35.71,35.68,35.69,76237.0,32.7375,32.7467,32.7192,32.7284,76237.0
2019-04-16 10:45:00,35.69,35.7,35.68,35.69,10017.0,32.7284,32.7375,32.7192,32.7284,10017.0
2019-04-16 10:50:00,35.69,35.7,35.67,35.7,16787.0,32.7284,32.7375,32.71,32.7375,16787.0
2019-04-16 10:55:00,35.7,35.7,35.68,35.68,17426.0,32.7375,32.7375,32.7192,32.7192,17426.0
2019-04-16 11:00:00,35.69,35.71,35.68,35.71,21266.0,32.7284,32.7467,32.7192,32.7467,21266.0
2019-04-16 11:05:00,35.7,35.72,35.7,35.72,5657.0,32.7375,32.7559,32.7375,32.7559,5657.0
2019-04-16 11:10:00,35.72,35.72,35.7,35.71,17996.0,32.7559,32.7559,32.7375,32.7467,17996.0
2019-04-16 11:15:00,35.71,35.71,35.7,35.7,1200.0,32.7467,32.7467,32.7375,32.7375,1200.0
2019-04-16 11:20:00,35.7,35.72,35.7,35.72,9563.0,32.7375,32.7559,32.7375,32.7559,9563.0
2019-04-16 11:25:00,35.71,35.72,35.7,35.7,4636.0,32.7467,32.7559,32.7375,32.7375,4636.0
2019-04-16 11:30:00,35.7,35.7,35.67,35.69,21542.0,32.7375,32.7375,32.71,32.7284,21542.0
2019-04-16 11:35:00,35.69,35.7,35.67,35.68,11316.0,32.7284,32.7375,32.71,32.7192,11316.0
2019-04-16 11:40:00,35.68,35.7,35.68,35.7,64693.0,32.7192,32.7375,32.7192,32.7375,64693.0
2019-04-16 11:45:00,35.7,35.71,35.69,35.7,17935.0,32.7375,32.7467,32.7284,32.7375,17935.0
2019-04-16 11:50:00,35.7,35.71,35.7,35.7,25688.0,32.7375,32.7467,32.7375,32.7375,25688.0
2019-04-16 11:55:00,35.71,35.73,35.7,35.72,14811.0,32.7467,32.765,32.7375,32.7559,14811.0
2019-04-16 12:00:00,35.72,35.73,35.72,35.73,7280.0,32.7559,32.765,32.7559,32.765,7280.0
2019-04-16 12:05:00,35.72,35.73,35.72,35.73,4520.0,32.7559,32.765,32.7559,32.765,4520.0
2019-04-16 12:10:00,35.73,35.74,35.72,35.74,18824.0,32.765,32.7742,32.7559,32.7742,18824.0
2019-04-16 12:15:00,35.74,35.74,35.73,35.74,1628.0,32.7742,32.7742,32.765,32.7742,1628.0
2019-04-16 12:20:00,35.74,35.74,35.73,35.74,32691.0,32.7742,32.7742,32.765,32.7742,32691.0
2019-04-16 12:25:00,35.73,35.75,35.73,35.75,21444.0,32.765,32.7834,32.765,32.7834,21444.0
2019-04-16 12:30:00,35.75,35.75,35.73,35.75,70079.0,32.7834,32.7834,32.765,32.7834,70079.0
2019-04-16 12:35:00,35.75,35.75,35.74,35.75,6450.0,32.7834,32.7834,32.7742,32.7834,6450.0
2019-04-16 12:40:00,35.74,35.75,35.73,35.73,19722.0,32.7742,32.7834,32.765,32.765,19722.0
2019-04-16 12:45:00,35.73,35.74,35.73,35.73,3420.0,32.765,32.7742,32.765,32.765,3420.0
2019-04-16 12:50:00,35.73,35.74,35.72,35.73,8685.0,32.765,32.7742,32.7559,32.765,8685.0
2019-04-16 12:55:00,35.73,35.74,35.73,35.73,13824.0,32.765,32.7742,32.765,32.765,13824.0
2019-04-16 13:00:00,35.73,35.75,35.73,35.75,87882.0,32.765,32.7834,32.765,32.7834,87882.0
2019-04-16 13:05:00,35.74,35.75,35.73,35.74,31291.0,32.7742,32.7834,32.765,32.7742,31291.0
2019-04-16 13:10:00,35.75,35.75,35.73,35.73,11622.0,32.7834,32.7834,32.765,32.765,11622.0
2019-04-16 13:15:00,35.73,35.74,35.73,35.73,392.0,32.765,32.7742,32.765,32.765,392.0
2019-04-16 13:20:00,35.74,35.74,35.73,35.73,700.0,32.7742,32.7742,32.765,32.765,700.0
2019-04-16 13:25:00,35.73,35.74,35.73,35.73,900.0,32.765,32.7742,32.765,32.765,900.0
2019-04-16 13:30:00,35.73,35.74,35.73,35.74,3680.0,32.765,32.7742,32.765,32.7742,3680.0
2019-04-16 13:35:00,35.73,35.74,35.73,35.74,1215.0,32.765,32.7742,32.765,32.7742,1215.0
2019-04-16 13:40:00,35.73,35.74,35.72,35.73,3350.0,32.765,32.7742,32.7559,32.765,3350.0
2019-04-16 13:45:00,35.73,35.73,35.72,35.72,1004.0,32.765,32.765,32.7559,32.7559,1004.0
2019-04-16 13:50:00,35.72,35.72,35.71,35.72,12180.0,32.7559,32.7559,32.7467,32.7559,12180.0
2019-04-16 13:55:00,35.72,35.73,35.71,35.72,11855.0,32.7559,32.765,32.7467,32.7559,11855.0
2019-04-16 14:00:00,35.71,35.72,35.71,35.72,1700.0,32.7467,32.7559,32.7467,32.7559,1700.0
2019-04-16 14:05:00,35.72,35.72,35.71,35.71,735.0,32.7559,32.7559,32.7467,32.7467,735.0
2019-04-16 14:10:00,35.72,35.72,35.71,35.72,9686.0,32.7559,32.7559,32.7467,32.7559,9686.0
2019-04-16 14:15:00,35.72,35.72,35.7,35.7,6361.0,32.7559,32.7559,32.7375,32.7375,6361.0
2019-04-16 14:20:00,35.7,35.71,35.7,35.7,22737.0,32.7375,32.7467,32.7375,32.7375,22737.0
2019-04-16 14:25:00,35.71,35.71,35.7,35.7,12067.0,32.7467,32.7467,32.7375,32.7375,12067.0
2019-04-16 14:30:00,35.7,35.72,35.7,35.72,11358.0,32.7375,32.7559,32.7375,32.7559,11358.0
2019-04-16 14:35:00,35.71,35.72,35.71,35.72,200.0,32.7467,32.7559,32.7467,32.7559,200.0
2019-04-16 14:40:00,35.72,35.72,35.7,35.7,6262.0,32.7559,32.7559,32.7375,32.7375,6262.0
2019-04-16 14:45:00,35.7,35.71,35.7,35.7,1900.0,32.7375,32.7467,32.7375,32.7375,1900.0
2019-04-16 14:50:00,35.7,35.71,35.7,35.7,11407.0,32.7375,32.7467,32.7375,32.7375,11407.0
2019-04-16 14:55:00,35.7,35.7,35.69,35.69,7723.0,32.7375,32.7375,32.7284,32.7284,7723.0
2019-04-16 15:00:00,35.7,35.71,35.69,35.7,8018.0,32.7375,32.7467,32.7284,32.7375,8018.0
2019-04-16 15:05:00,35.7,35.71,35.7,35.7,9937.0,32.7375,32.7467,32.7375,32.7375,9937.0
2019-04-16 15:10:00,35.7,35.71,35.7,35.7,3700.0,32.7375,32.7467,32.7375,32.7375,3700.0
2019-04-16 15:15:00,35.7,35.71,35.7,35.7,1840.0,32.7375,32.7467,32.7375,32.7375,1840.0
2019-04-16 15:20:00,35.7,35.71,35.7,35.7,7769.0,32.7375,32.7467,32.7375,32.7375,7769.0
2019-04-16 15:25:00,35.71,35.72,35.7,35.7,56607.0,32.7467,32.7559,32.7375,32.7375,56607.0
2019-04-16 15:30:00,35.7,35.71,35.67,35.68,29424.0,32.7375,32.7467,32.71,32.7192,29424.0
2019-04-16 15:35:00,35.68,35.69,35.66,35.69,27194.0,32.7192,32.7284,32.7009,32.7284,27194.0
2019-04-16 15:40:00,35.69,35.69,35.66,35.67,209616.0,32.7284,32.7284,32.7009,32.71,209616.0
2019-04-16 15:45:00,35.68,35.68,35.67,35.68,21384.0,32.7192,32.7192,32.71,32.7192,21384.0
2019-04-16 15:50:00,35.68,35.68,35.67,35.68,52262.0,32.7192,32.7192,32.71,32.7192,52262.0
2019-04-16 15:55:00,35.68,35.7,35.68,35.7,249756.0,32.7192,32.7375,32.7192,32.7375,249756.0
2019-04-17 09:30:00,35.89,35.94,35.87,35.9,44156.0,32.9118,32.9576,32.8934,32.9209,44156.0
2019-04-17 09:35:00,35.9,35.91,35.86,35.9,95510.0,32.9209,32.9301,32.8843,32.9209,95510.0
2019-04-17 09:40:00,35.9,35.9,35.87,35.9,87699.0,32.9209,32.9209,32.8934,32.9209,87699.0
2019-04-17 09:45:00,35.9,35.91,35.89,35.91,63772.0,32.9209,32.9301,32.9118,32.9301,63772.0
2019-04-17 09:50:00,35.9,35.91,35.89,35.9,77638.0,32.9209,32.9301,32.9118,32.9209,77638.0
2019-04-17 09:55:00,35.9,35.9,35.89,35.89,26139.0,32.9209,32.9209,32.9118,32.9118,26139.0
2019-04-17 10:00:00,35.89,35.9,35.88,35.89,34094.0,32.9118,32.9209,32.9026,32.9118,34094.0
2019-04-17 10:05:00,35.89,35.91,35.88,35.88,80770.0,32.9118,32.9301,32.9026,32.9026,80770.0
2019-04-17 10:10:00,35.88,35.89,35.87,35.89,11055.0,32.9026,32.9118,32.8934,32.9118,11055.0
2019-04-17 10:15:00,35.89,35.89,35.88,35.89,34711.0,32.9118,32.9118,32.9026,32.9118,34711.0
2019-04-17 10:20:00,35.89,35.92,35.88,35.91,96268.0,32.9118,32.9393,32.9026,32.9301,96268.0
2019-04-17 10:25:00,35.91,35.93,35.91,35.93,146986.0,32.9301,32.9484,32.9301,32.9484,146986.0
2019-04-17 10:30:00,35.92,35.94,35.92,35.94,128884.0,32.9393,32.9576,32.9393,32.9576,128884.0
2019-04-17 10:35:00,35.94,35.94,35.93,35.93,10790.0,32.9576,32.9576,32.9484,32.9484,10790.0
2019-04-17 10:40:00,35.94,35.94,35.93,35.94,23830.0,32.9576,32.9576,32.9484,32.9576,23830.0
2019-04-17 10:45:00,35.93,35.96,35.93,35.95,79602.0,32.9484,32.976,32.9484,32.9668,79602.0
2019-04-17 10:50:00,35.95,35.96,35.91,35.91,59538.0,32.9668,32.976,32.9301,32.9301,59538.0
2019-04-17 10:55:00,35.91,35.92,35.88,35.88,24073.0,32.9301,32.9393,32.9026,32.9026,24073.0
2019-04-17 11:00:00,35.88,35.89,35.87,35.88,12839.0,32.9026,32.9118,32.8934,32.9026,12839.0
2019-04-17 11:05:00,35.88,35.89,35.86,35.88,40306.0,32.9026,32.9118,32.8843,32.9026,40306.0
2019-04-17 11:10:00,35.87,35.88,35.84,35.84,81767.0,32.8934,32.9026,32.8659,32.8659,81767.0
2019-04-17 11:15:00,35.85,35.86,35.84,35.85,17206.0,32.8751,32.8843,32.8659,32.8751,17206.0
2019-04-17 11:20:00,35.84,35.85,35.83,35.84,6432.0,32.8659,32.8751,32.8567,32.8659,6432.0
2019-04-17 11:25:00,35.84,35.84,35.81,35.81,42462.0,32.8659,32.8659,32.8384,32.8384,42462.0
2019-04-17 11:30:00,35.81,35.81,35.78,35.78,31245.0,32.8384,32.8384,32.8109,32.8109,31245.0
2019-04-17 11:35:00,35.79,35.8,35.78,35.8,35351.0,32.8201,32.8292,32.8109,32.8292,35351.0
2019-04-17 11:40:00,35.8,35.81,35.8,35.81,7491.0,32.8292,32.8384,32.8292,32.8384,7491.0
2019-04-17 11:45:00,35.81,35.83,35.8,35.83,19971.0,32.8384,32.8567,32.8292,32.8567,19971.0
2019-04-17 11:50:00,35.83,35.84,35.82,35.83,19090.0,32.8567,32.8659,32.8476,32.8567,19090.0
2019-04-17 11:55:00,35.84,35.84,35.81,35.82,14504.0,32.8659,32.8659,32.8384,32.8476,14504.0
2019-04-17 12:00:00,35.82,35.82,35.81,35.82,11300.0,32.8476,32.8476,32.8384,32.8476,11300.0
2019-04-17 12:05:00,35.82,35.82,35.79,35.8,28239.0,32.8476,32.8476,32.8201,32.8292,28239.0
2019-04-17 12:10:00,35.8,35.81,35.8,35.8,3733.0,32.8292,32.8384,32.8292,32.8292,3733.0
2019-04-17 12:15:00,35.8,35.81,35.8,35.81,2700.0,32.8292,32.8384,32.8292,32.8384,2700.0
2019-04-17 12:20:00,35.81,35.82,35.8,35.82,7170.0,32.8384,32.8476,32.8292,32.8476,7170.0
2019-04-17 12:25:00,35.82,35.85,35.81,35.84,8905.0,32.8476,32.8751,32.8384,32.8659,8905.0
2019-04-17 12:30:00,35.84,35.85,35.84,35.84,8100.0,32.8659,32.8751,32.8659,32.8659,8100.0
2019-04-17 12:35:00,35.84,35.85,35.84,35.85,4999.0,32.8659,32.8751,32.8659,32.8751,4999.0
2019-04-17 12:40:00,35.84,35.85,35.84,35.84,11960.0,32.8659,32.8751,32.8659,32.8659,11960.0
2019-04-17 12:45:00,35.84,35.85,35.84,35.84,3600.0,32.8659,32.8751,32.8659,32.8659,3600.0
2019-04-17 12:50:00,35.85,35.86,35.85,35.86,7667.0,32.8751,32.8843,32.8751,32.8843,7667.0
2019-04-17 12:55:00,35.86,35.87,35.86,35.87,12444.0,32.8843,32.8934,32.8843,32.8934,12444.0
2019-04-17 13:00:00,35.86,35.87,35.86,35.87,9524.0,32.8843,32.8934,32.8843,32.8934,9524.0
2019-04-17 13:05:00,35.87,35.87,35.86,35.86,3600.0,32.8934,32.8934,32.8843,32.8843,3600.0
2019-04-17 13:10:00,35.87,35.87,35.86,35.87,3000.0,32.8934,32.8934,32.8843,32.8934,3000.0
2019-04-17 13:15:00,35.87,35.87,35.86,35.87,17791.0,32.8934,32.8934,32.8843,32.8934,17791.0
2019-04-17 13:20:00,35.87,35.88,35.85,35.87,22679.0,32.8934,32.9026,32.8751,32.8934,22679.0
2019-04-17 13:25:00,35.87,35.87,35.85,35.85,8284.0,32.8934,32.8934,32.8751,32.8751,8284.0
2019-04-17 13:30:00,35.86,35.88,35.85,35.87,14936.0,32.8843,32.9026,32.8751,32.8934,14936.0
2019-04-17 13:35:00,35.88,35.88,35.87,35.88,17603.0,32.9026,32.9026,32.8934,32.9026,17603.0
2019-04-17 13:40:00,35.88,35.88,35.87,35.88,1700.0,32.9026,32.9026,32.8934,32.9026,1700.0
2019-04-17 13:45:00,35.88,35.88,35.87,35.88,30673.0,32.9026,32.9026,32.8934,32.9026,30673.0
2019-04-17 13:50:00,35.88,35.88,35.86,35.87,32815.0,32.9026,32.9026,32.8843,32.8934,32815.0
2019-04-17 13:55:00,35.87,35.87,35.86,35.86,1800.0,32.8934,32.8934,32.8843,32.8843,1800.0
2019-04-17 14:00:00,35.86,35.87,35.85,35.85,7800.0,32.8843,32.8934,32.8751,32.8751,7800.0
2019-04-17 14:05:00,35.86,35.86,35.85,35.86,4551.0,32.8843,32.8843,32.8751,32.8843,4551.0
2019-04-17 14:10:00,35.86,35.86,35.82,35.84,54330.0,32.8843,32.8843,32.8476,32.8659,54330.0
2019-04-17 14:15:00,35.84,35.86,35.84,35.85,8077.0,32.8659,32.8843,32.8659,32.8751,8077.0
2019-04-17 14:20:00,35.84,35.85,35.81,35.82,42365.0,32.8659,32.8751,32.8384,32.8476,42365.0
2019-04-17 14:25:00,35.82,35.82,35.79,35.8,28504.0,32.8476,32.8476,32.8201,32.8292,28504.0
2019-04-17 14:30:00,35.8,35.82,35.8,35.82,2839.0,32.8292,32.8476,32.8292,32.8476,2839.0
2019-04-17 14:35:00,35.82,35.84,35.81,35.84,60745.0,32.8476,32.8659,32.8384,32.8659,60745.0
2019-04-17 14:40:00,35.84,35.84,35.82,35.83,17980.0,32.8659,32.8659,32.8476,32.8567,17980.0
2019-04-17 14:45:00,35.83,35.83,35.82,35.83,5974.0,32.8567,32.8567,32.8476,32.8567,5974.0
2019-04-17 14:50:00,35.83,35.85,35.83,35.85,13530.0,32.8567,32.8751,32.8567,32.8751,13530.0
2019-04-17 14:55:00,35.84,35.85,35.84,35.85,11500.0,32.8659,32.8751,32.8659,32.8751,11500.0
2019-04-17 15:00:00,35.85,35.86,35.84,35.86,14890.0,32.8751,32.8843,32.8659,32.8843,14890.0
2019-04-17 15:05:00,35.86,35.87,35.85,35.86,9820.0,32.8843,32.8934,32.8751,32.8843,9820.0
2019-04-17 15:10:00,35.86,35.86,35.85,35.86,7373.0,32.8843,32.8843,32.8751,32.8843,7373.0
2019-04-17 15:15:00,35.86,35.87,35.85,35.86,9414.0,32.8843,32.8934,32.8751,32.8843,9414.0
2019-04-17 15:20:00,35.86,35.86,35.85,35.86,4733.0,32.8843,32.8843,32.8751,32.8843,4733.0
2019-04-17 15:25:00,35.86,35.86,35.85,35.86,63392.0,32.8843,32.8843,32.8751,32.8843,63392.0
2019-04-17 15:30:00,35.86,35.86,35.85,35.86,67034.0,32.8843,32.8843,32.8751,32.8843,67034.0
2019-04-17 15:35:00,35.86,35.86,35.84,35.84,18997.0,32.8843,32.8843,32.8659,32.8659,18997.0
2019-04-17 15:40:00,35.84,35.86,35.84,35.86,10903.0,32.8659,32.8843,32.8659,32.8843,10903.0
2019-04-17 15:45:00,35.86,35.86,35.83,35.84,81315.0,32.8843,32.8843,32.8567,32.8659,81315.0
2019-04-17 15:50:00,35.84,35.85,35.83,35.84,111619.0,32.8659,32.8751,32.8567,32.8659,111619.0
2019-04-17 15:55:00,35.84,35.86,35.82,35.86,305499.0,32.8659,32.8843,32.8476,32.8843,305499.0
2019-04-18 09:30:00,35.74,35.78,35.73,35.76,68727.0,32.7742,32.8109,32.765,32.7926,68727.0
2019-04-18 09:35:00,35.76,35.77,35.74,35.75,29361.0,32.7926,32.8017,32.7742,32.7834,29361.0
2019-04-18 09:40:00,35.75,35.77,35.74,35.76,44782.0,32.7834,32.8017,32.7742,32.7926,44782.0
2019-04-18 09:45:00,35.76,35.77,35.75,35.77,45308.0,32.7926,32.8017,32.7834,32.8017,45308.0
2019-04-18 09:50:00,35.77,35.79,35.76,35.76,92203.0,32.8017,32.8201,32.7926,32.7926,92203.0
2019-04-18 09:55:00,35.76,35.76,35.73,35.75,38585.0,32.7926,32.7926,32.765,32.7834,38585.0
2019-04-18 10:00:00,35.74,35.75,35.71,35.73,50815.0,32.7742,32.7834,32.7467,32.765,50815.0
2019-04-18 10:05:00,35.73,35.74,35.72,35.73,50650.0,32.765,32.7742,32.7559,32.765,50650.0
2019-04-18 10:10:00,35.73,35.74,35.72,35.72,62953.0,32.765,32.7742,32.7559,32.7559,62953.0
2019-04-18 10:15:00,35.72,35.72,35.7,35.7,86357.0,32.7559,32.7559,32.7375,32.7375,86357.0
2019-04-18 10:20:00,35.7,35.7,35.67,35.68,108112.0,32.7375,32.7375,32.71,32.7192,108112.0
2019-04-18 10:25:00,35.67,35.69,35.67,35.68,25928.0,32.71,32.7284,32.71,32.7192,25928.0
2019-04-18 10:30:00,35.68,35.69,35.65,35.69,110412.0,32.7192,32.7284,32.6917,32.7284,110412.0
2019-04-18 10:35:00,35.69,35.7,35.66,35.67,478142.0,32.7284,32.7375,32.7009,32.71,478142.0
2019-04-18 10:40:00,35.66,35.67,35.64,35.65,55127.0,32.7009,32.71,32.6825,32.6917,55127.0
2019-04-18 10:45:00,35.65,35.67,35.65,35.67,43034.0,32.6917,32.71,32.6917,32.71,43034.0
2019-04-18 10:50:00,35.67,35.68,35.66,35.68,10003.0,32.71,32.7192,32.7009,32.7192,10003.0
2019-04-18 10:55:00,35.68,35.71,35.68,35.7,50442.0,32.7192,32.7467,32.7192,32.7375,50442.0
2019-04-18 11:00:00,35.7,35.71,35.68,35.71,63295.0,32.7375,32.7467,32.7192,32.7467,63295.0
2019-04-18 11:05:00,35.71,35.74,35.71,35.73,77935.0,32.7467,32.7742,32.7467,32.765,77935.0
2019-04-18 11:10:00,35.73,35.75,35.73,35.73,64140.0,32.765,32.7834,32.765,32.765,64140.0
2019-04-18 11:15:00,35.74,35.77,35.73,35.76,286225.0,32.7742,32.8017,32.765,32.7926,286225.0
2019-04-18 11:20:00,35.76,35.77,35.75,35.77,41949.0,32.7926,32.8017,32.7834,32.8017,41949.0
2019-04-18 11:25:00,35.77,35.78,35.76,35.77,13958.0,32.8017,32.8109,32.7926,32.8017,13958.0
2019-04-18 11:30:00,35.77,35.79,35.77,35.79,29205.0,32.8017,32.8201,32.8017,32.8201,29205.0
2019-04-18 11:35:00,35.79,35.8,35.78,35.8,14874.0,32.8201,32.8292,32.8109,32.8292,14874.0
2019-04-18 11:40:00,35.8,35.82,35.79,35.82,30444.0,32.8292,32.8476,32.8201,32.8476,30444.0
2019-04-18 11:45:00,35.82,35.82,35.8,35.82,51957.0,32.8476,32.8476,32.8292,32.8476,51957.0
2019-04-18 11:50:00,35.82,35.83,35.81,35.82,15892.0,32.8476,32.8567,32.8384,32.8476,15892.0
2019-04-18 11:55:00,35.81,35.82,35.81,35.82,24853.0,32.8384,32.8476,32.8384,32.8476,24853.0
2019-04-18 12:00:00,35.82,35.82,35.81,35.82,6010.0,32.8476,32.8476,32.8384,32.8476,6010.0
2019-04-18 12:05:00,35.82,35.82,35.81,35.82,5900.0,32.8476,32.8476,32.8384,32.8476,5900.0
2019-04-18 12:10:00,35.82,35.83,35.81,35.82,16504.0,32.8476,32.8567,32.8384,32.8476,16504.0
2019-04-18 12:15:00,35.82,35.82,35.81,35.82,28882.0,32.8476,32.8476,32.8384,32.8476,28882.0
2019-04-18 12:20:00,35.82,35.83,35.82,35.83,4000.0,32.8476,32.8567,32.8476,32.8567,4000.0
2019-04-18 12:25:00,35.83,35.83,35.82,35.83,6800.0,32.8567,32.8567,32.8476,32.8567,6800.0
2019-04-18 12:30:00,35.83,35.84,35.82,35.84,15914.0,32.8567,32.8659,32.8476,32.8659,15914.0
2019-04-18 12:35:00,35.84,35.84,35.82,35.83,11620.0,32.8659,32.8659,32.8476,32.8567,11620.0
2019-04-18 12:40:00,35.82,35.84,35.82,35.83,9044.0,32.8476,32.8659,32.8476,32.8567,9044.0
2019-04-18 12:45:00,35.84,35.84,35.83,35.84,8200.0,32.8659,32.8659,32.8567,32.8659,8200.0
2019-04-18 12:50:00,35.84,35.85,35.83,35.84,47321.0,32.8659,32.8751,32.8567,32.8659,47321.0
2019-04-18 12:55:00,35.84,35.84,35.81,35.82,19792.0,32.8659,32.8659,32.8384,32.8476,19792.0
2019-04-18 13:00:00,35.82,35.82,35.8,35.8,9219.0,32.8476,32.8476,32.8292,32.8292,9219.0
2019-04-18 13:05:00,35.81,35.82,35.8,35.8,22489.0,32.8384,32.8476,32.8292,32.8292,22489.0
2019-04-18 13:10:00,35.81,35.82,35.81,35.82,2100.0,32.8384,32.8476,32.8384,32.8476,2100.0
2019-04-18 13:15:00,35.82,35.82,35.81,35.82,2500.0,32.8476,32.8476,32.8384,32.8476,2500.0
2019-04-18 13:20:00,35.82,35.83,35.81,35.83,5803.0,32.8476,32.8567,32.8384,32.8567,5803.0
2019-04-18 13:25:00,35.83,35.83,35.81,35.82,7810.0,32.8567,32.8567,32.8384,32.8476,7810.0
2019-04-18 13:30:00,35.82,35.82,35.81,35.82,6369.0,32.8476,32.8476,32.8384,32.8476,6369.0
2019-04-18 13:35:00,35.82,35.83,35.81,35.83,5989.0,32.8476,32.8567,32.8384,32.8567,5989.0
2019-04-18 13:40:00,35.83,35.84,35.82,35.84,11129.0,32.8567,32.8659,32.8476,32.8659,11129.0
2019-04-18 13:45:00,35.84,35.85,35.83,35.84,5075.0,32.8659,32.8751,32.8567,32.8659,5075.0
2019-04-18 13:50:00,35.84,35.85,35.83,35.84,12932.0,32.8659,32.8751,32.8567,32.8659,12932.0
2019-04-18 13:55:00,35.84,35.84,35.83,35.84,8815.0,32.8659,32.8659,32.8567,32.8659,8815.0
2019-04-18 14:00:00,35.84,35.84,35.83,35.84,2399.0,32.8659,32.8659,32.8567,32.8659,2399.0
2019-04-18 14:05:00,35.84,35.84,35.82,35.83,14243.0,32.8659,32.8659,32.8476,32.8567,14243.0
2019-04-18 14:10:00,35.84,35.84,35.82,35.83,3461.0,32.8659,32.8659,32.8476,32.8567,3461.0
2019-04-18 14:15:00,35.83,35.83,35.82,35.83,3300.0,32.8567,32.8567,32.8476,32.8567,3300.0
2019-04-18 14:20:00,35.83,35.83,35.82,35.83,5138.0,32.8567,32.8567,32.8476,32.8567,5138.0
2019-04-18 14:25:00,35.83,35.83,35.82,35.83,4404.0,32.8567,32.8567,32.8476,32.8567,4404.0
2019-04-18 14:30:00,35.83,35.83,35.82,35.83,5000.0,32.8567,32.8567,32.8476,32.8567,5000.0
2019-04-18 14:35:00,35.83,35.83,35.82,35.82,7241.0,32.8567,32.8567,32.8476,32.8476,7241.0
2019-04-18 14:40:00,35.83,35.84,35.82,35.84,19780.0,32.8567,32.8659,32.8476,32.8659,19780.0
2019-04-18 14:45:00,35.84,35.84,35.82,35.83,8926.0,32.8659,32.8659,32.8476,32.8567,8926.0
2019-04-18 14:50:00,35.83,35.83,35.81,35.81,8688.0,32.8567,32.8567,32.8384,32.8384,8688.0
2019-04-18 14:55:00,35.82,35.83,35.81,35.83,57276.0,32.8476,32.8567,32.8384,32.8567,57276.0
2019-04-18 15:00:00,35.83,35.83,35.82,35.83,3277.0,32.8567,32.8567,32.8476,32.8567,3277.0
2019-04-18 15:05:00,35.83,35.83,35.82,35.83,4700.0,32.8567,32.8567,32.8476,32.8567,4700.0
2019-04-18 15:10:00,35.83,35.83,35.82,35.83,6011.0,32.8567,32.8567,32.8476,32.8567,6011.0
2019-04-18 15:15:00,35.83,35.83,35.82,35.83,3200.0,32.8567,32.8567,32.8476,32.8567,3200.0
2019-04-18 15:20:00,35.82,35.83,35.82,35.83,9300.0,32.8476,32.8567,32.8476,32.8567,9300.0
2019-04-18 15:25:00,35.83,35.83,35.82,35.83,9706.0,32.8567,32.8567,32.8476,32.8567,9706.0
2019-04-18 15:30:00,35.82,35.83,35.82,35.83,4300.0,32.8476,32.8567,32.8476,32.8567,4300.0
2019-04-18 15:35:00,35.83,35.83,35.82,35.83,18999.0,32.8567,32.8567,32.8476,32.8567,18999.0
2019-04-18 15:40:00,35.83,35.83,35.82,35.83,7909.0,32.8567,32.8567,32.8476,32.8567,7909.0
2019-04-18 15:45:00,35.83,35.83,35.81,35.81,20057.0,32.8567,32.8567,32.8384,32.8384,20057.0
2019-04-18 15:50:00,35.81,35.82,35.79,35.8,43619.0,32.8384,32.8476,32.8201,32.8292,43619.0
2019-04-18 15:55:00,35.8,35.82,35.78,35.78,111540.0,32.8292,32.8476,32.8109,32.8109,111540.0
2019-04-22 09:30:00,35.06,35.07,34.94,35.0,95361.0,32.1506,32.1598,32.0406,32.0956,95361.0
2019-04-22 09:35:00,35.0,35.03,34.99,35.02,23133.0,32.0956,32.1231,32.0864,32.114,23133.0
2019-04-22 09:40:00,35.03,35.06,35.03,35.05,61381.0,32.1231,32.1506,32.1231,32.1415,61381.0
2019-04-22 09:45:00,35.05,35.08,35.05,35.07,32003.0,32.1415,32.169,32.1415,32.1598,32003.0
2019-04-22 09:50:00,35.07,35.08,35.07,35.07,19372.0,32.1598,32.169,32.1598,32.1598,19372.0
2019-04-22 09:55:00,35.08,35.09,35.07,35.09,25571.0,32.169,32.1782,32.1598,32.1782,25571.0
2019-04-22 10:00:00,35.08,35.09,35.08,35.09,28300.0,32.169,32.1782,32.169,32.1782,28300.0
2019-04-22 10:05:00,35.09,35.09,35.04,35.05,63517.0,32.1782,32.1782,32.1323,32.1415,63517.0
2019-04-22 10:10:00,35.04,35.04,35.03,35.03,9370.0,32.1323,32.1323,32.1231,32.1231,9370.0
2019-04-22 10:15:00,35.03,35.03,35.02,35.02,20500.0,32.1231,32.1231,32.114,32.114,20500.0
2019-04-22 10:20:00,35.02,35.03,35.01,35.02,33763.0,32.114,32.1231,32.1048,32.114,33763.0
2019-04-22 10:25:00,35.02,35.03,35.01,35.01,68405.0,32.114,32.1231,32.1048,32.1048,68405.0
2019-04-22 10:30:00,35.01,35.02,35.0,35.0,25407.0,32.1048,32.114,32.0956,32.0956,25407.0
2019-04-22 10:35:00,35.0,35.01,34.99,35.0,5127.0,32.0956,32.1048,32.0864,32.0956,5127.0
2019-04-22 10:40:00,35.0,35.0,34.97,34.97,26506.0,32.0956,32.0956,32.0681,32.0681,26506.0
2019-04-22 10:45:00,34.98,34.98,34.95,34.98,36336.0,32.0773,32.0773,32.0498,32.0773,36336.0
2019-04-22 10:50:00,34.97,35.01,34.97,35.0,50174.0,32.0681,32.1048,32.0681,32.0956,50174.0
2019-04-22 10:55:00,35.0,35.03,34.99,35.02,84543.0,32.0956,32.1231,32.0864,32.114,84543.0
2019-04-22 11:00:00,35.02,35.04,35.01,35.02,27059.0,32.114,32.1323,32.1048,32.114,27059.0
2019-04-22 11:05:00,35.02,35.02,35.01,35.02,6595.0,32.114,32.114,32.1048,32.114,6595.0
2019-04-22 11:10:00,35.03,35.04,35.03,35.04,2255.0,32.1231,32.1323,32.1231,32.1323,2255.0
2019-04-22 11:15:00,35.04,35.05,35.04,35.04,21512.0,32.1323,32.1415,32.1323,32.1323,21512.0
2019-04-22 11:20:00,35.05,35.06,35.04,35.05,47830.0,32.1415,32.1506,32.1323,32.1415,47830.0
2019-04-22 11:25:00,35.05,35.07,35.05,35.07,9956.0,32.1415,32.1598,32.1415,32.1598,9956.0
2019-04-22 11:30:00,35.07,35.08,35.06,35.07,6483.0,32.1598,32.169,32.1506,32.1598,6483.0
2019-04-22 11:35:00,35.08,35.08,35.07,35.08,2805.0,32.169,32.169,32.1598,32.169,2805.0
2019-04-22 11:40:00,35.08,35.09,35.07,35.08,11344.0,32.169,32.1782,32.1598,32.169,11344.0
2019-04-22 11:45:00,35.08,35.08,35.07,35.08,9742.0,32.169,32.169,32.1598,32.169,9742.0
2019-04-22 11:50:00,35.08,35.08,35.07,35.08,6485.0,32.169,32.169,32.1598,32.169,6485.0
2019-04-22 11:55:00,35.07,35.08,35.06,35.07,34513.0,32.1598,32.169,32.1506,32.1598,34513.0
2019-04-22 12:00:00,35.06,35.06,35.05,35.05,17860.0,32.1506,32.1506,32.1415,32.1415,17860.0
2019-04-22 12:05:00,35.06,35.06,35.05,35.06,700.0,32.1506,32.1506,32.1415,32.1506,700.0
2019-04-22 12:10:00,35.06,35.07,35.06,35.07,4399.0,32.1506,32.1598,32.1506,32.1598,4399.0
2019-04-22 12:15:00,35.07,35.07,35.06,35.07,700.0,32.1598,32.1598,32.1506,32.1598,700.0
2019-04-22 12:20:00,35.07,35.07,35.06,35.07,9392.0,32.1598,32.1598,32.1506,32.1598,9392.0
2019-04-22 12:25:00,35.07,35.07,35.06,35.07,13975.0,32.1598,32.1598,32.1506,32.1598,13975.0
2019-04-22 12:30:00,35.07,35.08,35.07,35.07,86104.0,32.1598,32.169,32.1598,32.1598,86104.0
2019-04-22 12:35:00,35.07,35.08,35.07,35.08,5770.0,32.1598,32.169,32.1598,32.169,5770.0
2019-04-22 12:40:00,35.07,35.09,35.07,35.09,51334.0,32.1598,32.1782,32.1598,32.1782,51334.0
2019-04-22 12:45:00,35.09,35.09,35.08,35.09,500.0,32.1782,32.1782,32.169,32.1782,500.0
2019-04-22 12:50:00,35.09,35.09,35.07,35.07,5294.0,32.1782,32.1782,32.1598,32.1598,5294.0
2019-04-22 12:55:00,35.07,35.08,35.07,35.07,483.0,32.1598,32.169,32.1598,32.1598,483.0
2019-04-22 13:00:00,35.08,35.08,35.07,35.08,11602.0,32.169,32.169,32.1598,32.169,11602.0
2019-04-22 13:05:00,35.08,35.09,35.08,35.09,13462.0,32.169,32.1782,32.169,32.1782,13462.0
2019-04-22 13:10:00,35.09,35.09,35.08,35.09,2000.0,32.1782,32.1782,32.169,32.1782,2000.0
2019-04-22 13:15:00,35.09,35.09,35.08,35.08,3902.0,32.1782,32.1782,32.169,32.169,3902.0
2019-04-22 13:20:00,35.09,35.09,35.08,35.09,2910.0,32.1782,32.1782,32.169,32.1782,2910.0
2019-04-22 13:25:00,35.08,35.09,35.08,35.08,44777.0,32.169,32.1782,32.169,32.169,44777.0
2019-04-22 13:30:00,35.08,35.09,35.08,35.09,1500.0,32.169,32.1782,32.169,32.1782,1500.0
2019-04-22 13:35:00,35.09,35.1,35.08,35.09,31400.0,32.1782,32.1873,32.169,32.1782,31400.0
2019-04-22 13:40:00,35.09,35.1,35.08,35.08,18860.0,32.1782,32.1873,32.169,32.169,18860.0
2019-04-22 13:45:00,35.09,35.09,35.08,35.08,1267.0,32.1782,32.1782,32.169,32.169,1267.0
2019-04-22 13:50:00,35.08,35.09,35.05,35.05,118734.0,32.169,32.1782,32.1415,32.1415,118734.0
2019-04-22 13:55:00,35.06,35.06,35.05,35.05,4921.0,32.1506,32.1506,32.1415,32.1415,4921.0
2019-04-22 14:00:00,35.05,35.05,35.04,35.05,7206.0,32.1415,32.1415,32.1323,32.1415,7206.0
2019-04-22 14:05:00,35.05,35.06,35.04,35.05,13198.0,32.1415,32.1506,32.1323,32.1415,13198.0
2019-04-22 14:10:00,35.05,35.05,35.04,35.04,1535.0,32.1415,32.1415,32.1323,32.1323,1535.0
2019-04-22 14:15:00,35.04,35.05,35.04,35.04,8152.0,32.1323,32.1415,32.1323,32.1323,8152.0
2019-04-22 14:20:00,35.05,35.05,35.04,35.05,7741.0,32.1415,32.1415,32.1323,32.1415,7741.0
2019-04-22 14:25:00,35.05,35.05,35.04,35.04,9393.0,32.1415,32.1415,32.1323,32.1323,9393.0
2019-04-22 14:30:00,35.04,35.05,35.03,35.03,43070.0,32.1323,32.1415,32.1231,32.1231,43070.0
2019-04-22 14:35:00,35.03,35.03,35.02,35.02,7036.0,32.1231,32.1231,32.114,32.114,7036.0
2019-04-22 14:40:00,35.02,35.03,35.02,35.02,35467.0,32.114,32.1231,32.114,32.114,35467.0
2019-04-22 14:45:00,35.02,35.03,35.02,35.02,2129.0,32.114,32.1231,32.114,32.114,2129.0
2019-04-22 14:50:00,35.02,35.03,35.02,35.02,944.0,32.114,32.1231,32.114,32.114,944.0
2019-04-22 14:55:00,35.02,35.03,35.02,35.02,12200.0,32.114,32.1231,32.114,32.114,12200.0
2019-04-22 15:00:00,35.02,35.03,35.02,35.02,17971.0,32.114,32.1231,32.114,32.114,17971.0
2019-04-22 15:05:00,35.02,35.02,35.02,35.02,0.0,32.114,32.114,32.114,32.114,0.0
2019-04-22 15:10:00,35.02,35.03,35.02,35.02,2761.0,32.114,32.1231,32.114,32.114,2761.0
2019-04-22 15:15:00,35.02,35.03,35.02,35.03,3486.0,32.114,32.1231,32.114,32.1231,3486.0
2019-04-22 15:20:00,35.04,35.05,35.03,35.05,6408.0,32.1323,32.1415,32.1231,32.1415,6408.0
2019-04-22 15:25:00,35.05,35.05,35.04,35.04,4700.0,32.1415,32.1415,32.1323,32.1323,4700.0
2019-04-22 15:30:00,35.05,35.06,35.04,35.06,22437.0,32.1415,32.1506,32.1323,32.1506,22437.0
2019-04-22 15:35:00,35.06,35.06,35.05,35.05,24040.0,32.1506,32.1506,32.1415,32.1415,24040.0
2019-04-22 15:40:00,35.05,35.06,35.05,35.06,8617.0,32.1415,32.1506,32.1415,32.1506,8617.0
2019-04-22 15:45:00,35.05,35.06,35.05,35.05,51293.0,32.1415,32.1506,32.1415,32.1415,51293.0
2019-04-22 15:50:00,35.05,35.06,35.05,35.05,94886.0,32.1415,32.1506,32.1415,32.1415,94886.0
2019-04-22 15:55:00,35.05,35.06,35.0,35.02,284775.0,32.1415,32.1506,32.0956,32.114,284775.0
2019-04-23 09:30:00,35.01,35.06,35.0,35.01,65188.0,32.1048,32.1506,32.0956,32.1048,65188.0
2019-04-23 09:35:00,35.0,35.01,34.98,35.01,134380.0,32.0956,32.1048,32.0773,32.1048,134380.0
2019-04-23 09:40:00,35.01,35.05,35.0,35.05,77080.0,32.1048,32.1415,32.0956,32.1415,77080.0
2019-04-23 09:45:00,35.05,35.05,35.02,35.02,48563.0,32.1415,32.1415,32.114,32.114,48563.0
2019-04-23 09:50:00,35.02,35.04,35.02,35.04,16473.0,32.114,32.1323,32.114,32.1323,16473.0
2019-04-23 09:55:00,35.03,35.04,35.02,35.02,10000.0,32.1231,32.1323,32.114,32.114,10000.0
2019-04-23 10:00:00,35.03,35.04,35.01,35.04,65718.0,32.1231,32.1323,32.1048,32.1323,65718.0
2019-04-23 10:05:00,35.04,35.04,35.02,35.02,4830.0,32.1323,32.1323,32.114,32.114,4830.0
2019-04-23 10:10:00,35.02,35.03,35.0,35.01,67462.0,32.114,32.1231,32.0956,32.1048,67462.0
2019-04-23 10:15:00,35.01,35.01,34.99,35.0,22365.0,32.1048,32.1048,32.0864,32.0956,22365.0
2019-04-23 10:20:00,34.99,34.99,34.97,34.99,60168.0,32.0864,32.0864,32.0681,32.0864,60168.0
2019-04-23 10:25:00,34.99,35.0,34.99,35.0,11008.0,32.0864,32.0956,32.0864,32.0956,11008.0
2019-04-23 10:30:00,35.0,35.0,34.98,34.98,52289.0,32.0956,32.0956,32.0773,32.0773,52289.0
2019-04-23 10:35:00,34.98,34.99,34.97,34.98,36923.0,32.0773,32.0864,32.0681,32.0773,36923.0
2019-04-23 10:40:00,34.98,35.01,34.98,35.01,18788.0,32.0773,32.1048,32.0773,32.1048,18788.0
2019-04-23 10:45:00,35.01,35.01,34.98,34.98,37328.0,32.1048,32.1048,32.0773,32.0773,37328.0
2019-04-23 10:50:00,34.99,35.0,34.98,35.0,7689.0,32.0864,32.0956,32.0773,32.0956,7689.0
2019-04-23 10:55:00,35.0,35.02,34.99,35.01,14739.0,32.0956,32.114,32.0864,32.1048,14739.0
2019-04-23 11:00:00,35.02,35.04,35.01,35.03,53766.0,32.114,32.1323,32.1048,32.1231,53766.0
2019-04-23 11:05:00,35.03,35.05,35.03,35.04,36755.0,32.1231,32.1415,32.1231,32.1323,36755.0
2019-04-23 11:10:00,35.05,35.05,35.04,35.05,36346.0,32.1415,32.1415,32.1323,32.1415,36346.0
2019-04-23 11:15:00,35.06,35.06,35.05,35.05,13816.0,32.1506,32.1506,32.1415,32.1415,13816.0
2019-04-23 11:20:00,35.06,35.07,35.05,35.06,13544.0,32.1506,32.1598,32.1415,32.1506,13544.0
2019-04-23 11:25:00,35.06,35.06,35.05,35.05,22764.0,32.1506,32.1506,32.1415,32.1415,22764.0
2019-04-23 11:30:00,35.05,35.07,35.05,35.07,19649.0,32.1415,32.1598,32.1415,32.1598,19649.0
2019-04-23 11:35:00,35.07,35.08,35.06,35.07,18684.0,32.1598,32.169,32.1506,32.1598,18684.0
2019-04-23 11:40:00,35.07,35.07,35.06,35.07,76055.0,32.1598,32.1598,32.1506,32.1598,76055.0
2019-04-23 11:45:00,35.07,35.09,35.06,35.09,8921.0,32.1598,32.1782,32.1506,32.1782,8921.0
2019-04-23 11:50:00,35.08,35.12,35.08,35.12,41976.0,32.169,32.2057,32.169,32.2057,41976.0
2019-04-23 11:55:00,35.11,35.13,35.1,35.12,29811.0,32.1965,32.2148,32.1873,32.2057,29811.0
2019-04-23 12:00:00,35.13,35.13,35.12,35.13,18048.0,32.2148,32.2148,32.2057,32.2148,18048.0
2019-04-23 12:05:00,35.13,35.14,35.12,35.13,101562.0,32.2148,32.224,32.2057,32.2148,101562.0
2019-04-23 12:10:00,35.13,35.13,35.11,35.12,60111.0,32.2148,32.2148,32.1965,32.2057,60111.0
2019-04-23 12:15:00,35.12,35.13,35.12,35.13,8305.0,32.2057,32.2148,32.2057,32.2148,8305.0
2019-04-23 12:20:00,35.12,35.13,35.11,35.11,12654.0,32.2057,32.2148,32.1965,32.1965,12654.0
2019-04-23 12:25:00,35.12,35.12,35.11,35.12,11220.0,32.2057,32.2057,32.1965,32.2057,11220.0
2019-04-23 12:30:00,35.12,35.12,35.09,35.1,177602.0,32.2057,32.2057,32.1782,32.1873,177602.0
2019-04-23 12:35:00,35.1,35.1,35.09,35.1,17149.0,32.1873,32.1873,32.1782,32.1873,17149.0
2019-04-23 12:40:00,35.09,35.1,35.09,35.09,3640.0,32.1782,32.1873,32.1782,32.1782,3640.0
2019-04-23 12:45:00,35.09,35.1,35.07,35.08,143696.0,32.1782,32.1873,32.1598,32.169,143696.0
2019-04-23 12:50:00,35.07,35.08,35.07,35.07,2654.0,32.1598,32.169,32.1598,32.1598,2654.0
2019-04-23 12:55:00,35.07,35.08,35.07,35.08,8200.0,32.1598,32.169,32.1598,32.169,8200.0
2019-04-23 13:00:00,35.08,35.09,35.08,35.09,24239.0,32.169,32.1782,32.169,32.1782,24239.0
2019-04-23 13:05:00,35.09,35.09,35.07,35.09,20246.0,32.1782,32.1782,32.1598,32.1782,20246.0
2019-04-23 13:10:00,35.09,35.1,35.08,35.09,2000.0,32.1782,32.1873,32.169,32.1782,2000.0
2019-04-23 13:15:00,35.09,35.1,35.07,35.08,19170.0,32.1782,32.1873,32.1598,32.169,19170.0
2019-04-23 13:20:00,35.08,35.08,35.07,35.08,7822.0,32.169,32.169,32.1598,32.169,7822.0
2019-04-23 13:25:00,35.08,35.08,35.07,35.08,2709.0,32.169,32.169,32.1598,32.169,2709.0
2019-04-23 13:30:00,35.08,35.08,35.07,35.08,2313.0,32.169,32.169,32.1598,32.169,2313.0
2019-04-23 13:35:00,35.08,35.08,35.07,35.07,8455.0,32.169,32.169,32.1598,32.1598,8455.0
2019-04-23 13:40:00,35.07,35.08,35.07,35.08,8837.0,32.1598,32.169,32.1598,32.169,8837.0
2019-04-23 13:45:00,35.08,35.08,35.07,35.08,4939.0,32.169,32.169,32.1598,32.169,4939.0
2019-04-23 13:50:00,35.08,35.08,35.05,35.05,30131.0,32.169,32.169,32.1415,32.1415,30131.0
2019-04-23 13:55:00,35.05,35.07,35.05,35.05,6944.0,32.1415,32.1598,32.1415,32.1415,6944.0
2019-04-23 14:00:00,35.05,35.06,35.05,35.05,19233.0,32.1415,32.1506,32.1415,32.1415,19233.0
2019-04-23 14:05:00,35.05,35.07,35.05,35.07,10132.0,32.1415,32.1598,32.1415,32.1598,10132.0
2019-04-23 14:10:00,35.07,35.08,35.06,35.07,4200.0,32.1598,32.169,32.1506,32.1598,4200.0
2019-04-23 14:15:00,35.08,35.08,35.07,35.07,1546.0,32.169,32.169,32.1598,32.1598,1546.0
2019-04-23 14:20:00,35.07,35.08,35.07,35.07,1779.0,32.1598,32.169,32.1598,32.1598,1779.0
2019-04-23 14:25:00,35.08,35.08,35.06,35.07,20979.0,32.169,32.169,32.1506,32.1598,20979.0
2019-04-23 14:30:00,35.07,35.07,35.06,35.06,3969.0,32.1598,32.1598,32.1506,32.1506,3969.0
2019-04-23 14:35:00,35.06,35.07,35.06,35.06,6794.0,32.1506,32.1598,32.1506,32.1506,6794.0
2019-04-23 14:40:00,35.06,35.06,35.05,35.06,6300.0,32.1506,32.1506,32.1415,32.1506,6300.0
2019-04-23 14:45:00,35.06,35.07,35.05,35.06,9243.0,32.1506,32.1598,32.1415,32.1506,9243.0
2019-04-23 14:50:00,35.06,35.07,35.06,35.07,6223.0,32.1506,32.1598,32.1506,32.1598,6223.0
2019-04-23 14:55:00,35.07,35.08,35.06,35.08,11116.0,32.1598,32.169,32.1506,32.169,11116.0
2019-04-23 15:00:00,35.07,35.08,35.06,35.07,3275.0,32.1598,32.169,32.1506,32.1598,3275.0
2019-04-23 15:05:00,35.07,35.09,35.07,35.09,8550.0,32.1598,32.1782,32.1598,32.1782,8550.0
2019-04-23 15:10:00,35.09,35.09,35.07,35.08,24548.0,32.1782,32.1782,32.1598,32.169,24548.0
2019-04-23 15:15:00,35.08,35.09,35.07,35.07,24226.0,32.169,32.1782,32.1598,32.1598,24226.0
2019-04-23 15:20:00,35.07,35.08,35.07,35.08,5175.0,32.1598,32.169,32.1598,32.169,5175.0
2019-04-23 15:25:00,35.07,35.08,35.07,35.08,6861.0,32.1598,32.169,32.1598,32.169,6861.0
2019-04-23 15:30:00,35.07,35.08,35.07,35.08,12347.0,32.1598,32.169,32.1598,32.169,12347.0
2019-04-23 15:35:00,35.08,35.08,35.05,35.06,27129.0,32.169,32.169,32.1415,32.1506,27129.0
2019-04-23 15:40:00,35.05,35.06,35.04,35.05,73372.0,32.1415,32.1506,32.1323,32.1415,73372.0
2019-04-23 15:45:00,35.05,35.06,35.04,35.05,62663.0,32.1415,32.1506,32.1323,32.1415,62663.0
2019-04-23 15:50:00,35.04,35.05,35.04,35.05,74499.0,32.1323,32.1415,32.1323,32.1415,74499.0
2019-04-23 15:55:00,35.05,35.06,35.03,35.05,202244.0,32.1415,32.1506,32.1231,32.1415,202244.0
2019-04-24 09:30:00,35.31,35.34,35.24,35.25,120479.0,32.3799,32.4074,32.3157,32.3249,120479.0
2019-04-24 09:35:00,35.25,35.27,35.23,35.26,106188.0,32.3249,32.3432,32.3065,32.334,106188.0
2019-04-24 09:40:00,35.26,35.26,35.17,35.17,208897.0,32.334,32.334,32.2515,32.2515,208897.0
2019-04-24 09:45:00,35.17,35.19,35.17,35.19,76543.0,32.2515,32.2699,32.2515,32.2699,76543.0
2019-04-24 09:50:00,35.19,35.2,35.16,35.2,127492.0,32.2699,32.279,32.2423,32.279,127492.0
2019-04-24 09:55:00,35.2,35.21,35.19,35.21,30115.0,32.279,32.2882,32.2699,32.2882,30115.0
2019-04-24 10:00:00,35.2,35.2,35.15,35.16,109790.0,32.279,32.279,32.2332,32.2423,109790.0
2019-04-24 10:05:00,35.16,35.17,35.15,35.16,37011.0,32.2423,32.2515,32.2332,32.2423,37011.0
2019-04-24 10:10:00,35.16,35.17,35.15,35.16,62580.0,32.2423,32.2515,32.2332,32.2423,62580.0
2019-04-24 10:15:00,35.15,35.15,35.13,35.15,43615.0,32.2332,32.2332,32.2148,32.2332,43615.0
2019-04-24 10:20:00,35.15,35.15,35.13,35.14,117884.0,32.2332,32.2332,32.2148,32.224,117884.0
2019-04-24 10:25:00,35.15,35.2,35.14,35.19,36525.0,32.2332,32.279,32.224,32.2699,36525.0
2019-04-24 10:30:00,35.2,35.2,35.17,35.19,19950.0,32.279,32.279,32.2515,32.2699,19950.0
2019-04-24 10:35:00,35.19,35.22,35.19,35.22,15796.0,32.2699,32.2974,32.2699,32.2974,15796.0
2019-04-24 10:40:00,35.21,35.23,35.2,35.2,88800.0,32.2882,32.3065,32.279,32.279,88800.0
2019-04-24 10:45:00,35.2,35.22,35.19,35.22,85660.0,32.279,32.2974,32.2699,32.2974,85660.0
2019-04-24 10:50:00,35.22,35.23,35.21,35.22,46312.0,32.2974,32.3065,32.2882,32.2974,46312.0
2019-04-24 10:55:00,35.22,35.24,35.21,35.23,94259.0,32.2974,32.3157,32.2882,32.3065,94259.0
2019-04-24 11:00:00,35.24,35.25,35.23,35.24,15670.0,32.3157,32.3249,32.3065,32.3157,15670.0
2019-04-24 11:05:00,35.24,35.26,35.24,35.25,33600.0,32.3157,32.334,32.3157,32.3249,33600.0
2019-04-24 11:10:00,35.25,35.26,35.24,35.26,18274.0,32.3249,32.334,32.3157,32.334,18274.0
2019-04-24 11:15:00,35.26,35.26,35.24,35.25,76737.0,32.334,32.334,32.3157,32.3249,76737.0
2019-04-24 11:20:00,35.24,35.25,35.23,35.24,3310.0,32.3157,32.3249,32.3065,32.3157,3310.0
2019-04-24 11:25:00,35.24,35.25,35.22,35.23,30005.0,32.3157,32.3249,32.2974,32.3065,30005.0
2019-04-24 11:30:00,35.23,35.25,35.23,35.24,15940.0,32.3065,32.3249,32.3065,32.3157,15940.0
2019-04-24 11:35:00,35.25,35.27,35.24,35.27,20736.0,32.3249,32.3432,32.3157,32.3432,20736.0
2019-04-24 11:40:00,35.27,35.28,35.26,35.27,16717.0,32.3432,32.3524,32.334,32.3432,16717.0
2019-04-24 11:45:00,35.27,35.27,35.25,35.25,9910.0,32.3432,32.3432,32.3249,32.3249,9910.0
2019-04-24 11:50:00,35.26,35.26,35.24,35.25,9535.0,32.334,32.334,32.3157,32.3249,9535.0
2019-04-24 11:55:00,35.24,35.25,35.24,35.24,5016.0,32.3157,32.3249,32.3157,32.3157,5016.0
2019-04-24 12:00:00,35.25,35.25,35.21,35.23,7878.0,32.3249,32.3249,32.2882,32.3065,7878.0
2019-04-24 12:05:00,35.23,35.23,35.2,35.2,13842.0,32.3065,32.3065,32.279,32.279,13842.0
2019-04-24 12:10:00,35.2,35.2,35.2,35.2,100.0,32.279,32.279,32.279,32.279,100.0
2019-04-24 12:15:00,35.2,35.21,35.2,35.2,14249.0,32.279,32.2882,32.279,32.279,14249.0
2019-04-24 12:20:00,35.2,35.21,35.2,35.21,9516.0,32.279,32.2882,32.279,32.2882,9516.0
2019-04-24 12:25:00,35.2,35.21,35.18,35.19,46916.0,32.279,32.2882,32.2607,32.2699,46916.0
2019-04-24 12:30:00,35.19,35.19,35.18,35.19,74655.0,32.2699,32.2699,32.2607,32.2699,74655.0
2019-04-24 12:35:00,35.19,35.19,35.17,35.18,43061.0,32.2699,32.2699,32.2515,32.2607,43061.0
2019-04-24 12:40:00,35.18,35.18,35.16,35.17,38209.0,32.2607,32.2607,32.2423,32.2515,38209.0
2019-04-24 12:45:00,35.17,35.18,35.16,35.16,7809.0,32.2515,32.2607,32.2423,32.2423,7809.0
2019-04-24 12:50:00,35.16,35.17,35.15,35.15,11143.0,32.2423,32.2515,32.2332,32.2332,11143.0
2019-04-24 12:55:00,35.15,35.15,35.12,35.12,24463.0,32.2332,32.2332,32.2057,32.2057,24463.0
2019-04-24 13:00:00,35.12,35.15,35.11,35.15,29734.0,32.2057,32.2332,32.1965,32.2332,29734.0
2019-04-24 13:05:00,35.15,35.15,35.12,35.13,48096.0,32.2332,32.2332,32.2057,32.2148,48096.0
2019-04-24 13:10:00,35.13,35.13,35.1,35.11,19471.0,32.2148,32.2148,32.1873,32.1965,19471.0
2019-04-24 13:15:00,35.11,35.13,35.1,35.12,18328.0,32.1965,32.2148,32.1873,32.2057,18328.0
2019-04-24 13:20:00,35.13,35.14,35.12,35.14,18188.0,32.2148,32.224,32.2057,32.224,18188.0
2019-04-24 13:25:00,35.14,35.14,35.13,35.14,36126.0,32.224,32.224,32.2148,32.224,36126.0
2019-04-24 13:30:00,35.14,35.14,35.13,35.13,3759.0,32.224,32.224,32.2148,32.2148,3759.0
2019-04-24 13:35:00,35.14,35.14,35.13,35.14,19504.0,32.224,32.224,32.2148,32.224,19504.0
2019-04-24 13:40:00,35.14,35.14,35.12,35.12,21865.0,32.224,32.224,32.2057,32.2057,21865.0
2019-04-24 13:45:00,35.12,35.13,35.12,35.12,25944.0,32.2057,32.2148,32.2057,32.2057,25944.0
2019-04-24 13:50:00,35.12,35.13,35.08,35.09,103608.0,32.2057,32.2148,32.169,32.1782,103608.0
2019-04-24 13:55:00,35.09,35.09,35.07,35.08,16642.0,32.1782,32.1782,32.1598,32.169,16642.0
2019-04-24 14:00:00,35.08,35.09,35.07,35.09,3796.0,32.169,32.1782,32.1598,32.1782,3796.0
2019-04-24 14:05:00,35.09,35.1,35.08,35.09,59780.0,32.1782,32.1873,32.169,32.1782,59780.0
2019-04-24 14:10:00,35.09,35.09,35.08,35.09,725.0,32.1782,32.1782,32.169,32.1782,725.0
2019-04-24 14:15:00,35.09,35.09,35.08,35.09,8833.0,32.1782,32.1782,32.169,32.1782,8833.0
2019-04-24 14:20:00,35.08,35.09,35.08,35.09,41757.0,32.169,32.1782,32.169,32.1782,41757.0
2019-04-24 14:25:00,35.08,35.09,35.07,35.08,69055.0,32.169,32.1782,32.1598,32.169,69055.0
2019-04-24 14:30:00,35.08,35.08,35.07,35.08,32194.0,32.169,32.169,32.1598,32.169,32194.0
2019-04-24 14:35:00,35.07,35.08,35.07,35.08,45698.0,32.1598,32.169,32.1598,32.169,45698.0
2019-04-24 14:40:00,35.08,35.08,35.06,35.07,56302.0,32.169,32.169,32.1506,32.1598,56302.0
2019-04-24 14:45:00,35.07,35.09,35.07,35.08,11435.0,32.1598,32.1782,32.1598,32.169,11435.0
2019-04-24 14:50:00,35.08,35.08,35.07,35.07,4543.0,32.169,32.169,32.1598,32.1598,4543.0
2019-04-24 14:55:00,35.08,35.08,35.07,35.08,3883.0,32.169,32.169,32.1598,32.169,3883.0
2019-04-24 15:00:00,35.08,35.09,35.07,35.09,97848.0,32.169,32.1782,32.1598,32.1782,97848.0
2019-04-24 15:05:00,35.09,35.1,35.07,35.09,191763.0,32.1782,32.1873,32.1598,32.1782,191763.0
2019-04-24 15:10:00,35.09,35.11,35.09,35.1,121616.0,32.1782,32.1965,32.1782,32.1873,121616.0
2019-04-24 15:15:00,35.11,35.12,35.09,35.11,120638.0,32.1965,32.2057,32.1782,32.1965,120638.0
2019-04-24 15:20:00,35.11,35.12,35.1,35.1,56947.0,32.1965,32.2057,32.1873,32.1873,56947.0
2019-04-24 15:25:00,35.1,35.11,35.1,35.11,18233.0,32.1873,32.1965,32.1873,32.1965,18233.0
2019-04-24 15:30:00,35.1,35.12,35.1,35.12,25798.0,32.1873,32.2057,32.1873,32.2057,25798.0
2019-04-24 15:35:00,35.11,35.12,35.1,35.11,34311.0,32.1965,32.2057,32.1873,32.1965,34311.0
2019-04-24 15:40:00,35.11,35.11,35.09,35.09,49635.0,32.1965,32.1965,32.1782,32.1782,49635.0
2019-04-24 15:45:00,35.1,35.11,35.09,35.11,98293.0,32.1873,32.1965,32.1782,32.1965,98293.0
2019-04-24 15:50:00,35.11,35.11,35.08,35.11,143954.0,32.1965,32.1965,32.169,32.1965,143954.0
2019-04-24 15:55:00,35.11,35.11,35.07,35.07,202328.0,32.1965,32.1965,32.1598,32.1598,202328.0
2019-04-25 09:30:00,34.91,34.93,34.88,34.88,173106.0,32.0131,32.0314,31.9856,31.9856,173106.0
2019-04-25 09:35:00,34.88,34.89,34.87,34.89,63216.0,31.9856,31.9947,31.9764,31.9947,63216.0
2019-04-25 09:40:00,34.89,34.9,34.88,34.89,44091.0,31.9947,32.0039,31.9856,31.9947,44091.0
2019-04-25 09:45:00,34.89,34.93,34.89,34.93,70619.0,31.9947,32.0314,31.9947,32.0314,70619.0
2019-04-25 09:50:00,34.93,34.94,34.89,34.91,95898.0,32.0314,32.0406,31.9947,32.0131,95898.0
2019-04-25 09:55:00,34.92,34.93,34.91,34.92,47783.0,32.0223,32.0314,32.0131,32.0223,47783.0
2019-04-25 10:00:00,34.92,34.93,34.9,34.93,127980.0,32.0223,32.0314,32.0039,32.0314,127980.0
2019-04-25 10:05:00,34.93,34.96,34.93,34.94,82318.0,32.0314,32.0589,32.0314,32.0406,82318.0
2019-04-25 10:10:00,34.95,34.95,34.89,34.89,66386.0,32.0498,32.0498,31.9947,31.9947,66386.0
2019-04-25 10:15:00,34.9,34.91,34.87,34.89,32852.0,32.0039,32.0131,31.9764,31.9947,32852.0
2019-04-25 10:20:00,34.89,34.9,34.88,34.89,61769.0,31.9947,32.0039,31.9856,31.9947,61769.0
2019-04-25 10:25:00,34.9,34.92,34.88,34.91,66629.0,32.0039,32.0223,31.9856,32.0131,66629.0
2019-04-25 10:30:00,34.91,34.93,34.89,34.92,62648.0,32.0131,32.0314,31.9947,32.0223,62648.0
2019-04-25 10:35:00,34.91,34.96,34.91,34.95,44312.0,32.0131,32.0589,32.0131,32.0498,44312.0
2019-04-25 10:40:00,34.95,34.96,34.94,34.95,14746.0,32.0498,32.0589,32.0406,32.0498,14746.0
2019-04-25 10:45:00,34.95,34.98,34.95,34.97,32242.0,32.0498,32.0773,32.0498,32.0681,32242.0
2019-04-25 10:50:00,34.98,34.98,34.94,34.95,75595.0,32.0773,32.0773,32.0406,32.0498,75595.0
2019-04-25 10:55:00,34.95,35.0,34.94,34.99,54373.0,32.0498,32.0956,32.0406,32.0864,54373.0
2019-04-25 11:00:00,34.99,35.01,34.98,35.01,37844.0,32.0864,32.1048,32.0773,32.1048,37844.0
2019-04-25 11:05:00,35.01,35.01,34.99,35.0,20729.0,32.1048,32.1048,32.0864,32.0956,20729.0
2019-04-25 11:10:00,35.0,35.02,34.99,35.01,23440.0,32.0956,32.114,32.0864,32.1048,23440.0
2019-04-25 11:15:00,35.01,35.01,34.99,35.01,21050.0,32.1048,32.1048,32.0864,32.1048,21050.0
2019-04-25 11:20:00,35.01,35.04,35.0,35.02,32023.0,32.1048,32.1323,32.0956,32.114,32023.0
2019-04-25 11:25:00,35.03,35.06,35.03,35.04,20261.0,32.1231,32.1506,32.1231,32.1323,20261.0
2019-04-25 11:30:00,35.04,35.06,35.03,35.03,49202.0,32.1323,32.1506,32.1231,32.1231,49202.0
2019-04-25 11:35:00,35.03,35.05,35.02,35.04,19678.0,32.1231,32.1415,32.114,32.1323,19678.0
2019-04-25 11:40:00,35.04,35.06,35.03,35.05,8930.0,32.1323,32.1506,32.1231,32.1415,8930.0
2019-04-25 11:45:00,35.05,35.07,35.04,35.05,17590.0,32.1415,32.1598,32.1323,32.1415,17590.0
2019-04-25 11:50:00,35.05,35.08,35.05,35.08,28918.0,32.1415,32.169,32.1415,32.169,28918.0
2019-04-25 11:55:00,35.08,35.08,35.06,35.06,13592.0,32.169,32.169,32.1506,32.1506,13592.0
2019-04-25 12:00:00,35.06,35.07,35.05,35.05,8384.0,32.1506,32.1598,32.1415,32.1415,8384.0
2019-04-25 12:05:00,35.05,35.06,35.04,35.04,27784.0,32.1415,32.1506,32.1323,32.1323,27784.0
2019-04-25 12:10:00,35.04,35.04,35.02,35.04,39287.0,32.1323,32.1323,32.114,32.1323,39287.0
2019-04-25 12:15:00,35.04,35.05,35.03,35.05,11737.0,32.1323,32.1415,32.1231,32.1415,11737.0
2019-04-25 12:20:00,35.05,35.05,35.03,35.04,9300.0,32.1415,32.1415,32.1231,32.1323,9300.0
2019-04-25 12:25:00,35.04,35.04,35.03,35.04,6178.0,32.1323,32.1323,32.1231,32.1323,6178.0
2019-04-25 12:30:00,35.03,35.03,35.01,35.02,51591.0,32.1231,32.1231,32.1048,32.114,51591.0
2019-04-25 12:35:00,35.02,35.03,35.02,35.02,51806.0,32.114,32.1231,32.114,32.114,51806.0
2019-04-25 12:40:00,35.03,35.03,34.99,35.0,41371.0,32.1231,32.1231,32.0864,32.0956,41371.0
2019-04-25 12:45:00,35.0,35.01,34.99,35.01,18749.0,32.0956,32.1048,32.0864,32.1048,18749.0
2019-04-25 12:50:00,35.01,35.01,35.0,35.01,4558.0,32.1048,32.1048,32.0956,32.1048,4558.0
2019-04-25 12:55:00,35.01,35.01,35.0,35.01,11138.0,32.1048,32.1048,32.0956,32.1048,11138.0
2019-04-25 13:00:00,35.0,35.01,34.98,34.98,15675.0,32.0956,32.1048,32.0773,32.0773,15675.0
2019-04-25 13:05:00,34.98,34.99,34.97,34.98,32339.0,32.0773,32.0864,32.0681,32.0773,32339.0
2019-04-25 13:10:00,34.98,35.0,34.97,34.98,22285.0,32.0773,32.0956,32.0681,32.0773,22285.0
2019-04-25 13:15:00,34.99,35.01,34.98,35.01,9455.0,32.0864,32.1048,32.0773,32.1048,9455.0
2019-04-25 13:20:00,35.0,35.02,35.0,35.02,4898.0,32.0956,32.114,32.0956,32.114,4898.0
2019-04-25 13:25:00,35.02,35.02,35.01,35.01,17648.0,32.114,32.114,32.1048,32.1048,17648.0
2019-04-25 13:30:00,35.02,35.02,35.01,35.02,3069.0,32.114,32.114,32.1048,32.114,3069.0
2019-04-25 13:35:00,35.02,35.02,35.01,35.02,10400.0,32.114,32.114,32.1048,32.114,10400.0
2019-04-25 13:40:00,35.02,35.02,35.01,35.02,8311.0,32.114,32.114,32.1048,32.114,8311.0
2019-04-25 13:45:00,35.02,35.02,35.01,35.02,10900.0,32.114,32.114,32.1048,32.114,10900.0
2019-04-25 13:50:00,35.02,35.03,35.0,35.01,44988.0,32.114,32.1231,32.0956,32.1048,44988.0
2019-04-25 13:55:00,35.01,35.02,35.0,35.01,7000.0,32.1048,32.114,32.0956,32.1048,7000.0
2019-04-25 14:00:00,35.01,35.02,35.01,35.02,27299.0,32.1048,32.114,32.1048,32.114,27299.0
2019-04-25 14:05:00,35.02,35.02,35.0,35.01,8808.0,32.114,32.114,32.0956,32.1048,8808.0
2019-04-25 14:10:00,35.01,35.02,35.0,35.01,8476.0,32.1048,32.114,32.0956,32.1048,8476.0
2019-04-25 14:15:00,35.02,35.03,35.01,35.02,6018.0,32.114,32.1231,32.1048,32.114,6018.0
2019-04-25 14:20:00,35.02,35.02,35.01,35.02,4100.0,32.114,32.114,32.1048,32.114,4100.0
2019-04-25 14:25:00,35.02,35.02,35.01,35.02,8096.0,32.114,32.114,32.1048,32.114,8096.0
2019-04-25 14:30:00,35.02,35.03,35.02,35.02,13536.0,32.114,32.1231,32.114,32.114,13536.0
2019-04-25 14:35:00,35.03,35.04,35.02,35.03,10898.0,32.1231,32.1323,32.114,32.1231,10898.0
2019-04-25 14:40:00,35.04,35.04,35.03,35.04,14893.0,32.1323,32.1323,32.1231,32.1323,14893.0
2019-04-25 14:45:00,35.04,35.04,35.03,35.04,2703.0,32.1323,32.1323,32.1231,32.1323,2703.0
2019-04-25 14:50:00,35.04,35.04,35.03,35.04,7886.0,32.1323,32.1323,32.1231,32.1323,7886.0
2019-04-25 14:55:00,35.04,35.04,35.03,35.04,7074.0,32.1323,32.1323,32.1231,32.1323,7074.0
2019-04-25 15:00:00,35.04,35.04,35.02,35.04,48209.0,32.1323,32.1323,32.114,32.1323,48209.0
2019-04-25 15:05:00,35.04,35.04,35.02,35.02,44448.0,32.1323,32.1323,32.114,32.114,44448.0
2019-04-25 15:10:00,35.02,35.03,35.02,35.02,16863.0,32.114,32.1231,32.114,32.114,16863.0
2019-04-25 15:15:00,35.02,35.04,35.02,35.04,36779.0,32.114,32.1323,32.114,32.1323,36779.0
2019-04-25 15:20:00,35.04,35.05,35.04,35.04,19760.0,32.1323,32.1415,32.1323,32.1323,19760.0
2019-04-25 15:25:00,35.05,35.05,35.04,35.04,13968.0,32.1415,32.1415,32.1323,32.1323,13968.0
2019-04-25 15:30:00,35.04,35.06,35.04,35.04,31540.0,32.1323,32.1506,32.1323,32.1323,31540.0
2019-04-25 15:35:00,35.05,35.05,35.04,35.05,14567.0,32.1415,32.1415,32.1323,32.1415,14567.0
2019-04-25 15:40:00,35.05,35.05,35.04,35.05,25028.0,32.1415,32.1415,32.1323,32.1415,25028.0
2019-04-25 15:45:00,35.05,35.05,35.03,35.04,133238.0,32.1415,32.1415,32.1231,32.1323,133238.0
2019-04-25 15:50:00,35.04,35.04,35.03,35.04,47017.0,32.1323,32.1323,32.1231,32.1323,47017.0
2019-04-25 15:55:00,35.04,35.06,35.03,35.06,231369.0,32.1323,32.1506,32.1231,32.1506,231369.0
2019-04-26 09:30:00,35.32,35.39,35.29,35.36,218512.0,32.3891,32.4533,32.3616,32.4257,218512.0
2019-04-26 09:35:00,35.37,35.38,35.33,35.34,161562.0,32.4349,32.4441,32.3982,32.4074,161562.0
2019-04-26 09:40:00,35.34,35.37,35.32,35.37,114294.0,32.4074,32.4349,32.3891,32.4349,114294.0
2019-04-26 09:45:00,35.37,35.37,35.33,35.36,69120.0,32.4349,32.4349,32.3982,32.4257,69120.0
2019-04-26 09:50:00,35.36,35.36,35.34,35.34,14994.0,32.4257,32.4257,32.4074,32.4074,14994.0
2019-04-26 09:55:00,35.34,35.34,35.31,35.32,54153.0,32.4074,32.4074,32.3799,32.3891,54153.0
2019-04-26 10:00:00,35.31,35.34,35.31,35.34,40841.0,32.3799,32.4074,32.3799,32.4074,40841.0
2019-04-26 10:05:00,35.35,35.37,35.35,35.36,42702.0,32.4166,32.4349,32.4166,32.4257,42702.0
2019-04-26 10:10:00,35.36,35.38,35.35,35.37,13119.0,32.4257,32.4441,32.4166,32.4349,13119.0
2019-04-26 10:15:00,35.37,35.4,35.37,35.4,13444.0,32.4349,32.4624,32.4349,32.4624,13444.0
2019-04-26 10:20:00,35.41,35.45,35.4,35.45,66711.0,32.4716,32.5083,32.4624,32.5083,66711.0
2019-04-26 10:25:00,35.45,35.48,35.44,35.47,93327.0,32.5083,32.5358,32.4991,32.5266,93327.0
2019-04-26 10:30:00,35.47,35.51,35.47,35.51,91137.0,32.5266,32.5633,32.5266,32.5633,91137.0
2019-04-26 10:35:00,35.51,35.51,35.5,35.51,81194.0,32.5633,32.5633,32.5541,32.5633,81194.0
2019-04-26 10:40:00,35.51,35.51,35.48,35.48,40868.0,32.5633,32.5633,32.5358,32.5358,40868.0
2019-04-26 10:45:00,35.48,35.49,35.47,35.48,8047.0,32.5358,32.545,32.5266,32.5358,8047.0
2019-04-26 10:50:00,35.48,35.52,35.47,35.51,57081.0,32.5358,32.5725,32.5266,32.5633,57081.0
2019-04-26 10:55:00,35.5,35.51,35.46,35.46,54655.0,32.5541,32.5633,32.5174,32.5174,54655.0
2019-04-26 11:00:00,35.46,35.47,35.45,35.46,21389.0,32.5174,32.5266,32.5083,32.5174,21389.0
2019-04-26 11:05:00,35.45,35.49,35.45,35.48,23290.0,32.5083,32.545,32.5083,32.5358,23290.0
2019-04-26 11:10:00,35.49,35.5,35.47,35.5,17331.0,32.545,32.5541,32.5266,32.5541,17331.0
2019-04-26 11:15:00,35.5,35.51,35.48,35.5,10603.0,32.5541,32.5633,32.5358,32.5541,10603.0
2019-04-26 11:20:00,35.5,35.53,35.5,35.52,11461.0,32.5541,32.5816,32.5541,32.5725,11461.0
2019-04-26 11:25:00,35.52,35.54,35.52,35.54,5770.0,32.5725,32.5908,32.5725,32.5908,5770.0
2019-04-26 11:30:00,35.54,35.54,35.51,35.51,15141.0,32.5908,32.5908,32.5633,32.5633,15141.0
2019-04-26 11:35:00,35.52,35.53,35.51,35.52,21787.0,32.5725,32.5816,32.5633,32.5725,21787.0
2019-04-26 11:40:00,35.52,35.53,35.52,35.52,27415.0,32.5725,32.5816,32.5725,32.5725,27415.0
2019-04-26 11:45:00,35.52,35.54,35.52,35.54,31074.0,32.5725,32.5908,32.5725,32.5908,31074.0
2019-04-26 11:50:00,35.54,35.54,35.52,35.52,8398.0,32.5908,32.5908,32.5725,32.5725,8398.0
2019-04-26 11:55:00,35.52,35.53,35.5,35.51,18952.0,32.5725,32.5816,32.5541,32.5633,18952.0
2019-04-26 12:00:00,35.52,35.52,35.51,35.52,13618.0,32.5725,32.5725,32.5633,32.5725,13618.0
2019-04-26 12:05:00,35.51,35.52,35.5,35.51,17289.0,32.5633,32.5725,32.5541,32.5633,17289.0
2019-04-26 12:10:00,35.51,35.52,35.5,35.51,17669.0,32.5633,32.5725,32.5541,32.5633,17669.0
2019-04-26 12:15:00,35.51,35.52,35.5,35.52,37918.0,32.5633,32.5725,32.5541,32.5725,37918.0
2019-04-26 12:20:00,35.52,35.52,35.51,35.52,33324.0,32.5725,32.5725,32.5633,32.5725,33324.0
2019-04-26 12:25:00,35.52,35.53,35.52,35.52,65624.0,32.5725,32.5816,32.5725,32.5725,65624.0
2019-04-26 12:30:00,35.52,35.53,35.52,35.52,4642.0,32.5725,32.5816,32.5725,32.5725,4642.0
2019-04-26 12:35:00,35.52,35.53,35.51,35.52,12506.0,32.5725,32.5816,32.5633,32.5725,12506.0
2019-04-26 12:40:00,35.52,35.52,35.51,35.52,300.0,32.5725,32.5725,32.5633,32.5725,300.0
2019-04-26 12:45:00,35.51,35.52,35.5,35.52,26416.0,32.5633,32.5725,32.5541,32.5725,26416.0
2019-04-26 12:50:00,35.52,35.53,35.51,35.52,8521.0,32.5725,32.5816,32.5633,32.5725,8521.0
2019-04-26 12:55:00,35.52,35.52,35.49,35.5,3100.0,32.5725,32.5725,32.545,32.5541,3100.0
2019-04-26 13:00:00,35.5,35.5,35.49,35.49,11593.0,32.5541,32.5541,32.545,32.545,11593.0
2019-04-26 13:05:00,35.49,35.49,35.47,35.48,25595.0,32.545,32.545,32.5266,32.5358,25595.0
2019-04-26 13:10:00,35.48,35.48,35.47,35.48,3160.0,32.5358,32.5358,32.5266,32.5358,3160.0
2019-04-26 13:15:00,35.48,35.48,35.46,35.47,15120.0,32.5358,32.5358,32.5174,32.5266,15120.0
2019-04-26 13:20:00,35.48,35.48,35.46,35.47,14554.0,32.5358,32.5358,32.5174,32.5266,14554.0
2019-04-26 13:25:00,35.47,35.48,35.46,35.48,22613.0,32.5266,32.5358,32.5174,32.5358,22613.0
2019-04-26 13:30:00,35.48,35.48,35.47,35.48,1015.0,32.5358,32.5358,32.5266,32.5358,1015.0
2019-04-26 13:35:00,35.48,35.48,35.46,35.47,7610.0,32.5358,32.5358,32.5174,32.5266,7610.0
2019-04-26 13:40:00,35.46,35.46,35.45,35.46,5201.0,32.5174,32.5174,32.5083,32.5174,5201.0
2019-04-26 13:45:00,35.46,35.47,35.46,35.46,978.0,32.5174,32.5266,32.5174,32.5174,978.0
2019-04-26 13:50:00,35.47,35.48,35.46,35.47,13159.0,32.5266,32.5358,32.5174,32.5266,13159.0
2019-04-26 13:55:00,35.47,35.47,35.46,35.46,11155.0,32.5266,32.5266,32.5174,32.5174,11155.0
2019-04-26 14:00:00,35.45,35.45,35.43,35.44,29953.0,32.5083,32.5083,32.4899,32.4991,29953.0
2019-04-26 14:05:00,35.45,35.46,35.44,35.45,5395.0,32.5083,32.5174,32.4991,32.5083,5395.0
2019-04-26 14:10:00,35.45,35.45,35.44,35.45,2781.0,32.5083,32.5083,32.4991,32.5083,2781.0
2019-04-26 14:15:00,35.45,35.46,35.44,35.45,1610.0,32.5083,32.5174,32.4991,32.5083,1610.0
2019-04-26 14:20:00,35.45,35.47,35.45,35.47,10859.0,32.5083,32.5266,32.5083,32.5266,10859.0
2019-04-26 14:25:00,35.46,35.47,35.45,35.45,14632.0,32.5174,32.5266,32.5083,32.5083,14632.0
2019-04-26 14:30:00,35.45,35.46,35.45,35.46,9025.0,32.5083,32.5174,32.5083,32.5174,9025.0
2019-04-26 14:35:00,35.46,35.46,35.45,35.45,8514.0,32.5174,32.5174,32.5083,32.5083,8514.0
2019-04-26 14:40:00,35.45,35.45,35.43,35.43,34203.0,32.5083,32.5083,32.4899,32.4899,34203.0
2019-04-26 14:45:00,35.44,35.44,35.41,35.41,37098.0,32.4991,32.4991,32.4716,32.4716,37098.0
2019-04-26 14:50:00,35.41,35.43,35.41,35.43,3228.0,32.4716,32.4899,32.4716,32.4899,3228.0
2019-04-26 14:55:00,35.44,35.44,35.43,35.44,6956.0,32.4991,32.4991,32.4899,32.4991,6956.0
2019-04-26 15:00:00,35.45,35.47,35.44,35.47,3207.0,32.5083,32.5266,32.4991,32.5266,3207.0
2019-04-26 15:05:00,35.46,35.47,35.45,35.45,9541.0,32.5174,32.5266,32.5083,32.5083,9541.0
2019-04-26 15:10:00,35.45,35.45,35.43,35.44,3600.0,32.5083,32.5083,32.4899,32.4991,3600.0
2019-04-26 15:15:00,35.44,35.45,35.43,35.45,3716.0,32.4991,32.5083,32.4899,32.5083,3716.0
2019-04-26 15:20:00,35.44,35.45,35.43,35.45,11221.0,32.4991,32.5083,32.4899,32.5083,11221.0
2019-04-26 15:25:00,35.44,35.45,35.43,35.45,5544.0,32.4991,32.5083,32.4899,32.5083,5544.0
2019-04-26 15:30:00,35.45,35.45,35.44,35.45,6493.0,32.5083,32.5083,32.4991,32.5083,6493.0
2019-04-26 15:35:00,35.45,35.46,35.44,35.46,31416.0,32.5083,32.5174,32.4991,32.5174,31416.0
2019-04-26 15:40:00,35.45,35.47,35.45,35.47,42001.0,32.5083,32.5266,32.5083,32.5266,42001.0
2019-04-26 15:45:00,35.47,35.47,35.46,35.46,55142.0,32.5266,32.5266,32.5174,32.5174,55142.0
2019-04-26 15:50:00,35.46,35.48,35.46,35.47,215393.0,32.5174,32.5358,32.5174,32.5266,215393.0
2019-04-26 15:55:00,35.48,35.54,35.47,35.54,330649.0,32.5358,32.5908,32.5266,32.5908,330649.0
2019-04-29 09:30:00,35.48,35.54,35.48,35.52,51688.0,32.5358,32.5908,32.5358,32.5725,51688.0
2019-04-29 09:35:00,35.52,35.54,35.51,35.54,67791.0,32.5725,32.5908,32.5633,32.5908,67791.0
2019-04-29 09:40:00,35.53,35.55,35.52,35.53,34267.0,32.5816,32.6,32.5725,32.5816,34267.0
2019-04-29 09:45:00,35.53,35.54,35.52,35.53,41549.0,32.5816,32.5908,32.5725,32.5816,41549.0
2019-04-29 09:50:00,35.53,35.54,35.53,35.54,52158.0,32.5816,32.5908,32.5816,32.5908,52158.0
2019-04-29 09:55:00,35.54,35.54,35.49,35.5,68680.0,32.5908,32.5908,32.545,32.5541,68680.0
2019-04-29 10:00:00,35.5,35.5,35.49,35.5,11721.0,32.5541,32.5541,32.545,32.5541,11721.0
2019-04-29 10:05:00,35.5,35.5,35.48,35.49,42313.0,32.5541,32.5541,32.5358,32.545,42313.0
2019-04-29 10:10:00,35.5,35.5,35.48,35.48,18364.0,32.5541,32.5541,32.5358,32.5358,18364.0
2019-04-29 10:15:00,35.48,35.51,35.48,35.51,64178.0,32.5358,32.5633,32.5358,32.5633,64178.0
2019-04-29 10:20:00,35.51,35.51,35.5,35.51,5841.0,32.5633,32.5633,32.5541,32.5633,5841.0
2019-04-29 10:25:00,35.51,35.51,35.5,35.51,20846.0,32.5633,32.5633,32.5541,32.5633,20846.0
2019-04-29 10:30:00,35.51,35.51,35.49,35.51,41815.0,32.5633,32.5633,32.545,32.5633,41815.0
2019-04-29 10:35:00,35.51,35.54,35.5,35.54,61095.0,32.5633,32.5908,32.5541,32.5908,61095.0
2019-04-29 10:40:00,35.54,35.54,35.52,35.54,83452.0,32.5908,32.5908,32.5725,32.5908,83452.0
2019-04-29 10:45:00,35.54,35.54,35.53,35.54,20726.0,32.5908,32.5908,32.5816,32.5908,20726.0
2019-04-29 10:50:00,35.54,35.56,35.53,35.56,24118.0,32.5908,32.6091,32.5816,32.6091,24118.0
2019-04-29 10:55:00,35.56,35.56,35.55,35.55,24910.0,32.6091,32.6091,32.6,32.6,24910.0
2019-04-29 11:00:00,35.55,35.56,35.54,35.54,49636.0,32.6,32.6091,32.5908,32.5908,49636.0
2019-04-29 11:05:00,35.55,35.55,35.52,35.52,43682.0,32.6,32.6,32.5725,32.5725,43682.0
2019-04-29 11:10:00,35.53,35.53,35.51,35.52,49273.0,32.5816,32.5816,32.5633,32.5725,49273.0
2019-04-29 11:15:00,35.52,35.52,35.51,35.52,31105.0,32.5725,32.5725,32.5633,32.5725,31105.0
2019-04-29 11:20:00,35.52,35.52,35.51,35.51,30480.0,32.5725,32.5725,32.5633,32.5633,30480.0
2019-04-29 11:25:00,35.52,35.52,35.5,35.51,43808.0,32.5725,32.5725,32.5541,32.5633,43808.0
2019-04-29 11:30:00,35.5,35.51,35.5,35.51,35911.0,32.5541,32.5633,32.5541,32.5633,35911.0
2019-04-29 11:35:00,35.51,35.53,35.49,35.5,131156.0,32.5633,32.5816,32.545,32.5541,131156.0
2019-04-29 11:40:00,35.49,35.5,35.49,35.49,8911.0,32.545,32.5541,32.545,32.545,8911.0
2019-04-29 11:45:00,35.49,35.49,35.48,35.48,29490.0,32.545,32.545,32.5358,32.5358,29490.0
2019-04-29 11:50:00,35.48,35.5,35.48,35.5,3188.0,32.5358,32.5541,32.5358,32.5541,3188.0
2019-04-29 11:55:00,35.5,35.5,35.49,35.5,3700.0,32.5541,32.5541,32.545,32.5541,3700.0
2019-04-29 12:00:00,35.5,35.52,35.49,35.51,36021.0,32.5541,32.5725,32.545,32.5633,36021.0
2019-04-29 12:05:00,35.51,35.51,35.5,35.51,3503.0,32.5633,32.5633,32.5541,32.5633,3503.0
2019-04-29 12:10:00,35.52,35.52,35.51,35.51,600.0,32.5725,32.5725,32.5633,32.5633,600.0
2019-04-29 12:15:00,35.51,35.51,35.5,35.5,3658.0,32.5633,32.5633,32.5541,32.5541,3658.0
2019-04-29 12:20:00,35.51,35.51,35.5,35.51,1170.0,32.5633,32.5633,32.5541,32.5633,1170.0
2019-04-29 12:25:00,35.51,35.51,35.5,35.51,2321.0,32.5633,32.5633,32.5541,32.5633,2321.0
2019-04-29 12:30:00,35.51,35.54,35.51,35.53,225611.0,32.5633,32.5908,32.5633,32.5816,225611.0
2019-04-29 12:35:00,35.53,35.54,35.53,35.54,8770.0,32.5816,32.5908,32.5816,32.5908,8770.0
2019-04-29 12:40:00,35.54,35.54,35.52,35.54,8238.0,32.5908,32.5908,32.5725,32.5908,8238.0
2019-04-29 12:45:00,35.53,35.54,35.53,35.54,1280.0,32.5816,32.5908,32.5816,32.5908,1280.0
2019-04-29 12:50:00,35.53,35.56,35.53,35.56,22767.0,32.5816,32.6091,32.5816,32.6091,22767.0
2019-04-29 12:55:00,35.56,35.56,35.54,35.55,12000.0,32.6091,32.6091,32.5908,32.6,12000.0
2019-04-29 13:00:00,35.55,35.55,35.54,35.55,773.0,32.6,32.6,32.5908,32.6,773.0
2019-04-29 13:05:00,35.54,35.55,35.53,35.54,3565.0,32.5908,32.6,32.5816,32.5908,3565.0
2019-04-29 13:10:00,35.53,35.54,35.51,35.52,20651.0,32.5816,32.5908,32.5633,32.5725,20651.0
2019-04-29 13:15:00,35.52,35.52,35.51,35.52,1600.0,32.5725,32.5725,32.5633,32.5725,1600.0
2019-04-29 13:20:00,35.52,35.52,35.51,35.52,1279.0,32.5725,32.5725,32.5633,32.5725,1279.0
2019-04-29 13:25:00,35.52,35.52,35.51,35.52,3450.0,32.5725,32.5725,32.5633,32.5725,3450.0
2019-04-29 13:30:00,35.52,35.52,35.51,35.52,1600.0,32.5725,32.5725,32.5633,32.5725,1600.0
2019-04-29 13:35:00,35.52,35.52,35.5,35.51,17376.0,32.5725,32.5725,32.5541,32.5633,17376.0
2019-04-29 13:40:00,35.5,35.51,35.5,35.51,1300.0,32.5541,32.5633,32.5541,32.5633,1300.0
2019-04-29 13:45:00,35.51,35.51,35.5,35.51,6629.0,32.5633,32.5633,32.5541,32.5633,6629.0
2019-04-29 13:50:00,35.51,35.51,35.5,35.51,7425.0,32.5633,32.5633,32.5541,32.5633,7425.0
2019-04-29 13:55:00,35.51,35.51,35.5,35.51,18428.0,32.5633,32.5633,32.5541,32.5633,18428.0
2019-04-29 14:00:00,35.51,35.51,35.5,35.51,29470.0,32.5633,32.5633,32.5541,32.5633,29470.0
2019-04-29 14:05:00,35.51,35.51,35.5,35.51,4341.0,32.5633,32.5633,32.5541,32.5633,4341.0
2019-04-29 14:10:00,35.51,35.51,35.5,35.5,36886.0,32.5633,32.5633,32.5541,32.5541,36886.0
2019-04-29 14:15:00,35.51,35.53,35.5,35.52,56318.0,32.5633,32.5816,32.5541,32.5725,56318.0
2019-04-29 14:20:00,35.53,35.53,35.52,35.53,6742.0,32.5816,32.5816,32.5725,32.5816,6742.0
2019-04-29 14:25:00,35.52,35.53,35.52,35.52,2990.0,32.5725,32.5816,32.5725,32.5725,2990.0
2019-04-29 14:30:00,35.52,35.53,35.52,35.52,9664.0,32.5725,32.5816,32.5725,32.5725,9664.0
2019-04-29 14:35:00,35.52,35.53,35.51,35.52,73764.0,32.5725,32.5816,32.5633,32.5725,73764.0
2019-04-29 14:40:00,35.52,35.52,35.51,35.52,3650.0,32.5725,32.5725,32.5633,32.5725,3650.0
2019-04-29 14:45:00,35.52,35.52,35.51,35.52,16315.0,32.5725,32.5725,32.5633,32.5725,16315.0
2019-04-29 14:50:00,35.51,35.52,35.5,35.51,9625.0,32.5633,32.5725,32.5541,32.5633,9625.0
2019-04-29 14:55:00,35.51,35.54,35.5,35.51,100311.0,32.5633,32.5908,32.5541,32.5633,100311.0
2019-04-29 15:00:00,35.52,35.52,35.51,35.51,1200.0,32.5725,32.5725,32.5633,32.5633,1200.0
2019-04-29 15:05:00,35.52,35.52,35.51,35.52,6700.0,32.5725,32.5725,32.5633,32.5725,6700.0
2019-04-29 15:10:00,35.52,35.53,35.51,35.53,19076.0,32.5725,32.5816,32.5633,32.5816,19076.0
2019-04-29 15:15:00,35.53,35.54,35.52,35.54,115177.0,32.5816,32.5908,32.5725,32.5908,115177.0
2019-04-29 15:20:00,35.54,35.54,35.53,35.54,2300.0,32.5908,32.5908,32.5816,32.5908,2300.0
2019-04-29 15:25:00,35.54,35.55,35.53,35.54,157256.0,32.5908,32.6,32.5816,32.5908,157256.0
2019-04-29 15:30:00,35.55,35.56,35.54,35.55,203267.0,32.6,32.6091,32.5908,32.6,203267.0
2019-04-29 15:35:00,35.55,35.56,35.55,35.55,31674.0,32.6,32.6091,32.6,32.6,31674.0
2019-04-29 15:40:00,35.55,35.56,35.55,35.55,91382.0,32.6,32.6091,32.6,32.6,91382.0
2019-04-29 15:45:00,35.55,35.57,35.54,35.55,153616.0,32.6,32.6183,32.5908,32.6,153616.0
2019-04-29 15:50:00,35.55,35.56,35.54,35.55,68012.0,32.6,32.6091,32.5908,32.6,68012.0
2019-04-29 15:55:00,35.55,35.58,35.54,35.56,245727.0,32.6,32.6275,32.5908,32.6091,245727.0
2019-04-30 09:30:00,35.53,35.53,35.46,35.52,248407.0,32.5816,32.5816,32.5174,32.5725,248407.0
2019-04-30 09:35:00,35.52,35.52,35.51,35.52,117723.0,32.5725,32.5725,32.5633,32.5725,117723.0
2019-04-30 09:40:00,35.52,35.52,35.48,35.5,94652.0,32.5725,32.5725,32.5358,32.5541,94652.0
2019-04-30 09:45:00,35.49,35.5,35.47,35.49,103381.0,32.545,32.5541,32.5266,32.545,103381.0
2019-04-30 09:50:00,35.49,35.49,35.47,35.49,63193.0,32.545,32.545,32.5266,32.545,63193.0
2019-04-30 09:55:00,35.49,35.49,35.48,35.48,24676.0,32.545,32.545,32.5358,32.5358,24676.0
2019-04-30 10:00:00,35.48,35.49,35.45,35.46,93946.0,32.5358,32.545,32.5083,32.5174,93946.0
2019-04-30 10:05:00,35.47,35.48,35.44,35.44,165699.0,32.5266,32.5358,32.4991,32.4991,165699.0
2019-04-30 10:10:00,35.44,35.45,35.44,35.45,20357.0,32.4991,32.5083,32.4991,32.5083,20357.0
2019-04-30 10:15:00,35.45,35.45,35.41,35.42,90734.0,32.5083,32.5083,32.4716,32.4808,90734.0
2019-04-30 10:20:00,35.42,35.43,35.4,35.41,57971.0,32.4808,32.4899,32.4624,32.4716,57971.0
2019-04-30 10:25:00,35.41,35.41,35.39,35.41,30294.0,32.4716,32.4716,32.4533,32.4716,30294.0
2019-04-30 10:30:00,35.41,35.42,35.39,35.41,143880.0,32.4716,32.4808,32.4533,32.4716,143880.0
2019-04-30 10:35:00,35.41,35.42,35.4,35.4,14515.0,32.4716,32.4808,32.4624,32.4624,14515.0
2019-04-30 10:40:00,35.4,35.41,35.39,35.39,17373.0,32.4624,32.4716,32.4533,32.4533,17373.0
2019-04-30 10:45:00,35.4,35.42,35.39,35.4,33790.0,32.4624,32.4808,32.4533,32.4624,33790.0
2019-04-30 10:50:00,35.4,35.41,35.4,35.41,17615.0,32.4624,32.4716,32.4624,32.4716,17615.0
2019-04-30 10:55:00,35.41,35.42,35.38,35.39,27964.0,32.4716,32.4808,32.4441,32.4533,27964.0
2019-04-30 11:00:00,35.38,35.38,35.33,35.34,39410.0,32.4441,32.4441,32.3982,32.4074,39410.0
2019-04-30 11:05:00,35.34,35.36,35.34,35.34,32620.0,32.4074,32.4257,32.4074,32.4074,32620.0
2019-04-30 11:10:00,35.35,35.39,35.35,35.39,43484.0,32.4166,32.4533,32.4166,32.4533,43484.0
2019-04-30 11:15:00,35.39,35.43,35.39,35.43,33564.0,32.4533,32.4899,32.4533,32.4899,33564.0
2019-04-30 11:20:00,35.43,35.45,35.42,35.44,45052.0,32.4899,32.5083,32.4808,32.4991,45052.0
2019-04-30 11:25:00,35.44,35.45,35.4,35.4,35041.0,32.4991,32.5083,32.4624,32.4624,35041.0
2019-04-30 11:30:00,35.39,35.46,35.39,35.45,31315.0,32.4533,32.5174,32.4533,32.5083,31315.0
2019-04-30 11:35:00,35.45,35.47,35.45,35.47,20173.0,32.5083,32.5266,32.5083,32.5266,20173.0
2019-04-30 11:40:00,35.47,35.48,35.47,35.48,8087.0,32.5266,32.5358,32.5266,32.5358,8087.0
2019-04-30 11:45:00,35.48,35.49,35.47,35.49,12079.0,32.5358,32.545,32.5266,32.545,12079.0
2019-04-30 11:50:00,35.49,35.53,35.49,35.52,33929.0,32.545,32.5816,32.545,32.5725,33929.0
2019-04-30 11:55:00,35.53,35.55,35.52,35.52,24957.0,32.5816,32.6,32.5725,32.5725,24957.0
2019-04-30 12:00:00,35.52,35.53,35.49,35.49,19088.0,32.5725,32.5816,32.545,32.545,19088.0
2019-04-30 12:05:00,35.5,35.51,35.49,35.51,31541.0,32.5541,32.5633,32.545,32.5633,31541.0
2019-04-30 12:10:00,35.51,35.53,35.51,35.52,13470.0,32.5633,32.5816,32.5633,32.5725,13470.0
2019-04-30 12:15:00,35.52,35.52,35.5,35.5,12300.0,32.5725,32.5725,32.5541,32.5541,12300.0
2019-04-30 12:20:00,35.5,35.51,35.49,35.49,17071.0,32.5541,32.5633,32.545,32.545,17071.0
2019-04-30 12:25:00,35.5,35.51,35.5,35.51,9240.0,32.5541,32.5633,32.5541,32.5633,9240.0
2019-04-30 12:30:00,35.51,35.51,35.5,35.51,7529.0,32.5633,32.5633,32.5541,32.5633,7529.0
2019-04-30 12:35:00,35.51,35.52,35.5,35.52,9431.0,32.5633,32.5725,32.5541,32.5725,9431.0
2019-04-30 12:40:00,35.52,35.53,35.51,35.52,13295.0,32.5725,32.5816,32.5633,32.5725,13295.0
2019-04-30 12:45:00,35.52,35.53,35.51,35.52,13715.0,32.5725,32.5816,32.5633,32.5725,13715.0
2019-04-30 12:50:00,35.52,35.52,35.5,35.51,35193.0,32.5725,32.5725,32.5541,32.5633,35193.0
2019-04-30 12:55:00,35.51,35.52,35.51,35.52,8260.0,32.5633,32.5725,32.5633,32.5725,8260.0
2019-04-30 13:00:00,35.53,35.55,35.52,35.52,16591.0,32.5816,32.6,32.5725,32.5725,16591.0
2019-04-30 13:05:00,35.52,35.53,35.52,35.52,1233.0,32.5725,32.5816,32.5725,32.5725,1233.0
2019-04-30 13:10:00,35.52,35.53,35.52,35.52,4648.0,32.5725,32.5816,32.5725,32.5725,4648.0
2019-04-30 13:15:00,35.52,35.54,35.52,35.52,6801.0,32.5725,32.5908,32.5725,32.5725,6801.0
2019-04-30 13:20:00,35.53,35.54,35.52,35.53,10858.0,32.5816,32.5908,32.5725,32.5816,10858.0
2019-04-30 13:25:00,35.53,35.55,35.52,35.52,22756.0,32.5816,32.6,32.5725,32.5725,22756.0
2019-04-30 13:30:00,35.52,35.54,35.51,35.54,5770.0,32.5725,32.5908,32.5633,32.5908,5770.0
2019-04-30 13:35:00,35.54,35.55,35.53,35.54,13013.0,32.5908,32.6,32.5816,32.5908,13013.0
2019-04-30 13:40:00,35.55,35.57,35.54,35.57,7227.0,32.6,32.6183,32.5908,32.6183,7227.0
2019-04-30 13:45:00,35.57,35.58,35.57,35.58,4000.0,32.6183,32.6275,32.6183,32.6275,4000.0
2019-04-30 13:50:00,35.58,35.58,35.55,35.56,26979.0,32.6275,32.6275,32.6,32.6091,26979.0
2019-04-30 13:55:00,35.56,35.58,35.56,35.58,5343.0,32.6091,32.6275,32.6091,32.6275,5343.0
2019-04-30 14:00:00,35.58,35.58,35.57,35.58,4568.0,32.6275,32.6275,32.6183,32.6275,4568.0
2019-04-30 14:05:00,35.58,35.58,35.56,35.56,24376.0,32.6275,32.6275,32.6091,32.6091,24376.0
2019-04-30 14:10:00,35.56,35.58,35.56,35.58,6748.0,32.6091,32.6275,32.6091,32.6275,6748.0
2019-04-30 14:15:00,35.58,35.58,35.57,35.58,4587.0,32.6275,32.6275,32.6183,32.6275,4587.0
2019-04-30 14:20:00,35.57,35.6,35.57,35.58,73027.0,32.6183,32.6458,32.6183,32.6275,73027.0
2019-04-30 14:25:00,35.58,35.59,35.57,35.57,21816.0,32.6275,32.6367,32.6183,32.6183,21816.0
2019-04-30 14:30:00,35.58,35.58,35.55,35.55,10450.0,32.6275,32.6275,32.6,32.6,10450.0
2019-04-30 14:35:00,35.56,35.56,35.55,35.55,9771.0,32.6091,32.6091,32.6,32.6,9771.0
2019-04-30 14:40:00,35.55,35.56,35.55,35.55,10775.0,32.6,32.6091,32.6,32.6,10775.0
2019-04-30 14:45:00,35.56,35.56,35.55,35.55,15573.0,32.6091,32.6091,32.6,32.6,15573.0
2019-04-30 14:50:00,35.55,35.56,35.54,35.54,76339.0,32.6,32.6091,32.5908,32.5908,76339.0
2019-04-30 14:55:00,35.54,35.55,35.54,35.54,3598.0,32.5908,32.6,32.5908,32.5908,3598.0
2019-04-30 15:00:00,35.55,35.55,35.54,35.54,4000.0,32.6,32.6,32.5908,32.5908,4000.0
2019-04-30 15:05:00,35.54,35.55,35.54,35.54,10724.0,32.5908,32.6,32.5908,32.5908,10724.0
2019-04-30 15:10:00,35.55,35.55,35.52,35.52,25724.0,32.6,32.6,32.5725,32.5725,25724.0
2019-04-30 15:15:00,35.52,35.53,35.52,35.52,6140.0,32.5725,32.5816,32.5725,32.5725,6140.0
2019-04-30 15:20:00,35.53,35.55,35.53,35.53,19007.0,32.5816,32.6,32.5816,32.5816,19007.0
2019-04-30 15:25:00,35.53,35.54,35.51,35.52,53739.0,32.5816,32.5908,32.5633,32.5725,53739.0
2019-04-30 15:30:00,35.51,35.54,35.51,35.53,42197.0,32.5633,32.5908,32.5633,32.5816,42197.0
2019-04-30 15:35:00,35.53,35.54,35.53,35.54,9635.0,32.5816,32.5908,32.5816,32.5908,9635.0
2019-04-30 15:40:00,35.54,35.54,35.51,35.51,22522.0,32.5908,32.5908,32.5633,32.5633,22522.0
2019-04-30 15:45:00,35.51,35.54,35.51,35.54,36852.0,32.5633,32.5908,32.5633,32.5908,36852.0
2019-04-30 15:50:00,35.54,35.56,35.53,35.55,121863.0,32.5908,32.6091,32.5816,32.6,121863.0
2019-04-30 15:55:00,35.55,35.56,35.51,35.52,577158.0,32.6,32.6091,32.5633,32.5725,577158.0
2019-05-01 09:30:00,35.56,35.66,35.56,35.59,102489.0,32.6091,32.7009,32.6091,32.6367,102489.0
2019-05-01 09:35:00,35.59,35.62,35.57,35.61,41046.0,32.6367,32.6642,32.6183,32.655,41046.0
2019-05-01 09:40:00,35.61,35.61,35.58,35.59,32875.0,32.655,32.655,32.6275,32.6367,32875.0
2019-05-01 09:45:00,35.58,35.6,35.57,35.58,19617.0,32.6275,32.6458,32.6183,32.6275,19617.0
2019-05-01 09:50:00,35.59,35.61,35.58,35.58,26426.0,32.6367,32.655,32.6275,32.6275,26426.0
2019-05-01 09:55:00,35.57,35.58,35.56,35.58,12150.0,32.6183,32.6275,32.6091,32.6275,12150.0
2019-05-01 10:00:00,35.58,35.65,35.54,35.64,127058.0,32.6275,32.6917,32.5908,32.6825,127058.0
2019-05-01 10:05:00,35.64,35.66,35.62,35.64,69258.0,32.6825,32.7009,32.6642,32.6825,69258.0
2019-05-01 10:10:00,35.64,35.66,35.63,35.65,24088.0,32.6825,32.7009,32.6733,32.6917,24088.0
2019-05-01 10:15:00,35.65,35.67,35.64,35.66,38941.0,32.6917,32.71,32.6825,32.7009,38941.0
2019-05-01 10:20:00,35.66,35.68,35.65,35.66,23189.0,32.7009,32.7192,32.6917,32.7009,23189.0
2019-05-01 10:25:00,35.66,35.67,35.64,35.64,14352.0,32.7009,32.71,32.6825,32.6825,14352.0
2019-05-01 10:30:00,35.65,35.65,35.63,35.63,6210.0,32.6917,32.6917,32.6733,32.6733,6210.0
2019-05-01 10:35:00,35.63,35.63,35.6,35.6,14841.0,32.6733,32.6733,32.6458,32.6458,14841.0
2019-05-01 10:40:00,35.6,35.61,35.57,35.58,58367.0,32.6458,32.655,32.6183,32.6275,58367.0
2019-05-01 10:45:00,35.58,35.59,35.56,35.57,18829.0,32.6275,32.6367,32.6091,32.6183,18829.0
2019-05-01 10:50:00,35.57,35.57,35.55,35.56,28393.0,32.6183,32.6183,32.6,32.6091,28393.0
2019-05-01 10:55:00,35.56,35.58,35.56,35.58,13396.0,32.6091,32.6275,32.6091,32.6275,13396.0
2019-05-01 11:00:00,35.59,35.6,35.57,35.59,15463.0,32.6367,32.6458,32.6183,32.6367,15463.0
2019-05-01 11:05:00,35.59,35.62,35.59,35.62,26411.0,32.6367,32.6642,32.6367,32.6642,26411.0
2019-05-01 11:10:00,35.62,35.64,35.61,35.63,23573.0,32.6642,32.6825,32.655,32.6733,23573.0
2019-05-01 11:15:00,35.63,35.63,35.62,35.62,30657.0,32.6733,32.6733,32.6642,32.6642,30657.0
2019-05-01 11:20:00,35.62,35.64,35.61,35.64,20136.0,32.6642,32.6825,32.655,32.6825,20136.0
2019-05-01 11:25:00,35.64,35.65,35.64,35.65,16602.0,32.6825,32.6917,32.6825,32.6917,16602.0
2019-05-01 11:30:00,35.65,35.67,35.64,35.66,23540.0,32.6917,32.71,32.6825,32.7009,23540.0
2019-05-01 11:35:00,35.66,35.68,35.66,35.66,16508.0,32.7009,32.7192,32.7009,32.7009,16508.0
2019-05-01 11:40:00,35.67,35.68,35.66,35.68,42129.0,32.71,32.7192,32.7009,32.7192,42129.0
2019-05-01 11:45:00,35.67,35.67,35.65,35.66,35518.0,32.71,32.71,32.6917,32.7009,35518.0
2019-05-01 11:50:00,35.66,35.66,35.65,35.66,4292.0,32.7009,32.7009,32.6917,32.7009,4292.0
2019-05-01 11:55:00,35.66,35.66,35.63,35.63,57241.0,32.7009,32.7009,32.6733,32.6733,57241.0
2019-05-01 12:00:00,35.64,35.64,35.63,35.64,5210.0,32.6825,32.6825,32.6733,32.6825,5210.0
2019-05-01 12:05:00,35.63,35.63,35.61,35.62,7870.0,32.6733,32.6733,32.655,32.6642,7870.0
2019-05-01 12:10:00,35.62,35.62,35.61,35.62,2340.0,32.6642,32.6642,32.655,32.6642,2340.0
2019-05-01 12:15:00,35.62,35.63,35.62,35.62,7600.0,32.6642,32.6733,32.6642,32.6642,7600.0
2019-05-01 12:20:00,35.61,35.61,35.56,35.58,33401.0,32.655,32.655,32.6091,32.6275,33401.0
2019-05-01 12:25:00,35.57,35.58,35.56,35.58,4088.0,32.6183,32.6275,32.6091,32.6275,4088.0
2019-05-01 12:30:00,35.58,35.58,35.56,35.57,18413.0,32.6275,32.6275,32.6091,32.6183,18413.0
2019-05-01 12:35:00,35.58,35.61,35.58,35.59,16335.0,32.6275,32.655,32.6275,32.6367,16335.0
2019-05-01 12:40:00,35.59,35.62,35.58,35.6,42331.0,32.6367,32.6642,32.6275,32.6458,42331.0
2019-05-01 12:45:00,35.6,35.6,35.57,35.58,10704.0,32.6458,32.6458,32.6183,32.6275,10704.0
2019-05-01 12:50:00,35.58,35.6,35.58,35.6,11970.0,32.6275,32.6458,32.6275,32.6458,11970.0
2019-05-01 12:55:00,35.6,35.61,35.6,35.6,8004.0,32.6458,32.655,32.6458,32.6458,8004.0
2019-05-01 13:00:00,35.61,35.64,35.6,35.62,71991.0,32.655,32.6825,32.6458,32.6642,71991.0
2019-05-01 13:05:00,35.62,35.62,35.59,35.6,9197.0,32.6642,32.6642,32.6367,32.6458,9197.0
2019-05-01 13:10:00,35.6,35.61,35.59,35.61,8921.0,32.6458,32.655,32.6367,32.655,8921.0
2019-05-01 13:15:00,35.6,35.61,35.59,35.61,3198.0,32.6458,32.655,32.6367,32.655,3198.0
2019-05-01 13:20:00,35.62,35.62,35.61,35.62,1816.0,32.6642,32.6642,32.655,32.6642,1816.0
2019-05-01 13:25:00,35.61,35.62,35.61,35.62,17300.0,32.655,32.6642,32.655,32.6642,17300.0
2019-05-01 13:30:00,35.63,35.63,35.61,35.62,9011.0,32.6733,32.6733,32.655,32.6642,9011.0
2019-05-01 13:35:00,35.62,35.64,35.62,35.63,4785.0,32.6642,32.6825,32.6642,32.6733,4785.0
2019-05-01 13:40:00,35.63,35.63,35.61,35.62,4497.0,32.6733,32.6733,32.655,32.6642,4497.0
2019-05-01 13:45:00,35.61,35.62,35.61,35.61,2544.0,32.655,32.6642,32.655,32.655,2544.0
2019-05-01 13:50:00,35.62,35.62,35.6,35.6,14673.0,32.6642,32.6642,32.6458,32.6458,14673.0
2019-05-01 13:55:00,35.6,35.6,35.57,35.59,52263.0,32.6458,32.6458,32.6183,32.6367,52263.0
2019-05-01 14:00:00,35.6,35.7,35.54,35.7,250737.0,32.6458,32.7375,32.5908,32.7375,250737.0
2019-05-01 14:05:00,35.71,35.76,35.7,35.75,118311.0,32.7467,32.7926,32.7375,32.7834,118311.0
2019-05-01 14:10:00,35.75,35.75,35.67,35.69,54784.0,32.7834,32.7834,32.71,32.7284,54784.0
2019-05-01 14:15:00,35.7,35.75,35.7,35.73,21277.0,32.7375,32.7834,32.7375,32.765,21277.0
2019-05-01 14:20:00,35.73,35.76,35.72,35.74,41513.0,32.765,32.7926,32.7559,32.7742,41513.0
2019-05-01 14:25:00,35.74,35.75,35.72,35.73,45056.0,32.7742,32.7834,32.7559,32.765,45056.0
2019-05-01 14:30:00,35.73,35.74,35.6,35.61,262079.0,32.765,32.7742,32.6458,32.655,262079.0
2019-05-01 14:35:00,35.61,35.62,35.48,35.48,270926.0,32.655,32.6642,32.5358,32.5358,270926.0
2019-05-01 14:40:00,35.48,35.55,35.46,35.5,189998.0,32.5358,32.6,32.5174,32.5541,189998.0
2019-05-01 14:45:00,35.5,35.55,35.49,35.52,83510.0,32.5541,32.6,32.545,32.5725,83510.0
2019-05-01 14:50:00,35.53,35.57,35.51,35.57,58444.0,32.5816,32.6183,32.5633,32.6183,58444.0
2019-05-01 14:55:00,35.56,35.58,35.54,35.54,28211.0,32.6091,32.6275,32.5908,32.5908,28211.0
2019-05-01 15:00:00,35.53,35.57,35.5,35.52,62666.0,32.5816,32.6183,32.5541,32.5725,62666.0
2019-05-01 15:05:00,35.53,35.54,35.51,35.52,29776.0,32.5816,32.5908,32.5633,32.5725,29776.0
2019-05-01 15:10:00,35.53,35.54,35.5,35.54,93113.0,32.5816,32.5908,32.5541,32.5908,93113.0
2019-05-01 15:15:00,35.54,35.55,35.5,35.53,93102.0,32.5908,32.6,32.5541,32.5816,93102.0
2019-05-01 15:20:00,35.53,35.53,35.47,35.48,94363.0,32.5816,32.5816,32.5266,32.5358,94363.0
2019-05-01 15:25:00,35.47,35.48,35.44,35.46,185384.0,32.5266,32.5358,32.4991,32.5174,185384.0
2019-05-01 15:30:00,35.45,35.46,35.43,35.43,33313.0,32.5083,32.5174,32.4899,32.4899,33313.0
2019-05-01 15:35:00,35.44,35.47,35.44,35.47,18492.0,32.4991,32.5266,32.4991,32.5266,18492.0
2019-05-01 15:40:00,35.47,35.47,35.45,35.47,26978.0,32.5266,32.5266,32.5083,32.5266,26978.0
2019-05-01 15:45:00,35.47,35.47,35.41,35.43,47249.0,32.5266,32.5266,32.4716,32.4899,47249.0
2019-05-01 15:50:00,35.43,35.44,35.38,35.39,131466.0,32.4899,32.4991,32.4441,32.4533,131466.0
2019-05-01 15:55:00,35.39,35.43,35.36,35.42,182247.0,32.4533,32.4899,32.4257,32.4808,182247.0
2019-05-02 09:30:00,35.34,35.36,35.3,35.35,98215.0,32.4074,32.4257,32.3707,32.4166,98215.0
2019-05-02 09:35:00,35.34,35.38,35.33,35.34,107190.0,32.4074,32.4441,32.3982,32.4074,107190.0
2019-05-02 09:40:00,35.34,35.38,35.34,35.38,49362.0,32.4074,32.4441,32.4074,32.4441,49362.0
2019-05-02 09:45:00,35.38,35.39,35.35,35.39,39919.0,32.4441,32.4533,32.4166,32.4533,39919.0
2019-05-02 09:50:00,35.39,35.4,35.36,35.4,25087.0,32.4533,32.4624,32.4257,32.4624,25087.0
2019-05-02 09:55:00,35.4,35.4,35.37,35.39,9742.0,32.4624,32.4624,32.4349,32.4533,9742.0
2019-05-02 10:00:00,35.39,35.4,35.37,35.39,34472.0,32.4533,32.4624,32.4349,32.4533,34472.0
2019-05-02 10:05:00,35.39,35.39,35.35,35.36,86206.0,32.4533,32.4533,32.4166,32.4257,86206.0
2019-05-02 10:10:00,35.37,35.39,35.36,35.38,27077.0,32.4349,32.4533,32.4257,32.4441,27077.0
2019-05-02 10:15:00,35.38,35.38,35.36,35.37,11619.0,32.4441,32.4441,32.4257,32.4349,11619.0
2019-05-02 10:20:00,35.37,35.38,35.34,35.36,48954.0,32.4349,32.4441,32.4074,32.4257,48954.0
2019-05-02 10:25:00,35.36,35.36,35.33,35.34,41510.0,32.4257,32.4257,32.3982,32.4074,41510.0
2019-05-02 10:30:00,35.34,35.34,35.31,35.33,25172.0,32.4074,32.4074,32.3799,32.3982,25172.0
2019-05-02 10:35:00,35.33,35.34,35.32,35.33,6762.0,32.3982,32.4074,32.3891,32.3982,6762.0
2019-05-02 10:40:00,35.33,35.34,35.32,35.34,51034.0,32.3982,32.4074,32.3891,32.4074,51034.0
2019-05-02 10:45:00,35.33,35.36,35.33,35.36,9008.0,32.3982,32.4257,32.3982,32.4257,9008.0
2019-05-02 10:50:00,35.36,35.36,35.32,35.33,64286.0,32.4257,32.4257,32.3891,32.3982,64286.0
2019-05-02 10:55:00,35.34,35.34,35.29,35.3,57082.0,32.4074,32.4074,32.3616,32.3707,57082.0
2019-05-02 11:00:00,35.3,35.32,35.29,35.32,82023.0,32.3707,32.3891,32.3616,32.3891,82023.0
2019-05-02 11:05:00,35.32,35.33,35.31,35.33,44642.0,32.3891,32.3982,32.3799,32.3982,44642.0
2019-05-02 11:10:00,35.33,35.34,35.31,35.32,56088.0,32.3982,32.4074,32.3799,32.3891,56088.0
2019-05-02 11:15:00,35.32,35.32,35.28,35.29,65094.0,32.3891,32.3891,32.3524,32.3616,65094.0
2019-05-02 11:20:00,35.29,35.29,35.25,35.25,41333.0,32.3616,32.3616,32.3249,32.3249,41333.0
2019-05-02 11:25:00,35.25,35.26,35.21,35.22,175481.0,32.3249,32.334,32.2882,32.2974,175481.0
2019-05-02 11:30:00,35.22,35.25,35.21,35.23,107906.0,32.2974,32.3249,32.2882,32.3065,107906.0
2019-05-02 11:35:00,35.23,35.27,35.21,35.21,41692.0,32.3065,32.3432,32.2882,32.2882,41692.0
2019-05-02 11:40:00,35.22,35.24,35.19,35.2,79652.0,32.2974,32.3157,32.2699,32.279,79652.0
2019-05-02 11:45:00,35.2,35.2,35.18,35.2,54199.0,32.279,32.279,32.2607,32.279,54199.0
2019-05-02 11:50:00,35.19,35.21,35.18,35.2,54560.0,32.2699,32.2882,32.2607,32.279,54560.0
2019-05-02 11:55:00,35.19,35.22,35.17,35.22,97299.0,32.2699,32.2974,32.2515,32.2974,97299.0
2019-05-02 12:00:00,35.22,35.24,35.2,35.24,17701.0,32.2974,32.3157,32.279,32.3157,17701.0
2019-05-02 12:05:00,35.25,35.27,35.24,35.27,20024.0,32.3249,32.3432,32.3157,32.3432,20024.0
2019-05-02 12:10:00,35.27,35.27,35.24,35.25,20461.0,32.3432,32.3432,32.3157,32.3249,20461.0
2019-05-02 12:15:00,35.24,35.26,35.23,35.24,48617.0,32.3157,32.334,32.3065,32.3157,48617.0
2019-05-02 12:20:00,35.25,35.28,35.25,35.28,21050.0,32.3249,32.3524,32.3249,32.3524,21050.0
2019-05-02 12:25:00,35.28,35.28,35.26,35.26,14555.0,32.3524,32.3524,32.334,32.334,14555.0
2019-05-02 12:30:00,35.26,35.28,35.25,35.28,10684.0,32.334,32.3524,32.3249,32.3524,10684.0
2019-05-02 12:35:00,35.28,35.29,35.26,35.27,16587.0,32.3524,32.3616,32.334,32.3432,16587.0
2019-05-02 12:40:00,35.27,35.28,35.25,35.25,19521.0,32.3432,32.3524,32.3249,32.3249,19521.0
2019-05-02 12:45:00,35.26,35.29,35.25,35.27,14037.0,32.334,32.3616,32.3249,32.3432,14037.0
2019-05-02 12:50:00,35.27,35.28,35.25,35.27,14547.0,32.3432,32.3524,32.3249,32.3432,14547.0
2019-05-02 12:55:00,35.27,35.27,35.24,35.26,37376.0,32.3432,32.3432,32.3157,32.334,37376.0
2019-05-02 13:00:00,35.27,35.27,35.24,35.24,10527.0,32.3432,32.3432,32.3157,32.3157,10527.0
2019-05-02 13:05:00,35.24,35.27,35.24,35.27,9065.0,32.3157,32.3432,32.3157,32.3432,9065.0
2019-05-02 13:10:00,35.28,35.3,35.27,35.3,5254.0,32.3524,32.3707,32.3432,32.3707,5254.0
2019-05-02 13:15:00,35.3,35.3,35.29,35.29,3852.0,32.3707,32.3707,32.3616,32.3616,3852.0
2019-05-02 13:20:00,35.3,35.3,35.29,35.29,21046.0,32.3707,32.3707,32.3616,32.3616,21046.0
2019-05-02 13:25:00,35.3,35.31,35.29,35.29,14579.0,32.3707,32.3799,32.3616,32.3616,14579.0
2019-05-02 13:30:00,35.3,35.32,35.3,35.31,12118.0,32.3707,32.3891,32.3707,32.3799,12118.0
2019-05-02 13:35:00,35.31,35.34,35.31,35.33,18499.0,32.3799,32.4074,32.3799,32.3982,18499.0
2019-05-02 13:40:00,35.33,35.33,35.3,35.3,7917.0,32.3982,32.3982,32.3707,32.3707,7917.0
2019-05-02 13:45:00,35.3,35.31,35.29,35.29,4700.0,32.3707,32.3799,32.3616,32.3616,4700.0
2019-05-02 13:50:00,35.29,35.3,35.27,35.28,255517.0,32.3616,32.3707,32.3432,32.3524,255517.0
2019-05-02 13:55:00,35.28,35.29,35.27,35.28,22803.0,32.3524,32.3616,32.3432,32.3524,22803.0
2019-05-02 14:00:00,35.28,35.28,35.26,35.28,57932.0,32.3524,32.3524,32.334,32.3524,57932.0
2019-05-02 14:05:00,35.28,35.29,35.27,35.27,20418.0,32.3524,32.3616,32.3432,32.3432,20418.0
2019-05-02 14:10:00,35.27,35.29,35.27,35.28,34729.0,32.3432,32.3616,32.3432,32.3524,34729.0
2019-05-02 14:15:00,35.28,35.29,35.27,35.29,12970.0,32.3524,32.3616,32.3432,32.3616,12970.0
2019-05-02 14:20:00,35.28,35.3,35.28,35.3,20085.0,32.3524,32.3707,32.3524,32.3707,20085.0
2019-05-02 14:25:00,35.3,35.32,35.29,35.3,24848.0,32.3707,32.3891,32.3616,32.3707,24848.0
2019-05-02 14:30:00,35.3,35.31,35.28,35.29,52415.0,32.3707,32.3799,32.3524,32.3616,52415.0
2019-05-02 14:35:00,35.28,35.29,35.27,35.27,17279.0,32.3524,32.3616,32.3432,32.3432,17279.0
2019-05-02 14:40:00,35.28,35.28,35.26,35.27,26040.0,32.3524,32.3524,32.334,32.3432,26040.0
2019-05-02 14:45:00,35.27,35.27,35.23,35.25,39033.0,32.3432,32.3432,32.3065,32.3249,39033.0
2019-05-02 14:50:00,35.24,35.25,35.23,35.24,24932.0,32.3157,32.3249,32.3065,32.3157,24932.0
2019-05-02 14:55:00,35.25,35.26,35.24,35.25,21166.0,32.3249,32.334,32.3157,32.3249,21166.0
2019-05-02 15:00:00,35.25,35.26,35.24,35.26,9997.0,32.3249,32.334,32.3157,32.334,9997.0
2019-05-02 15:05:00,35.26,35.27,35.26,35.26,11021.0,32.334,32.3432,32.334,32.334,11021.0
2019-05-02 15:10:00,35.26,35.27,35.26,35.27,23751.0,32.334,32.3432,32.334,32.3432,23751.0
2019-05-02 15:15:00,35.27,35.28,35.26,35.27,16967.0,32.3432,32.3524,32.334,32.3432,16967.0
2019-05-02 15:20:00,35.27,35.28,35.27,35.27,15763.0,32.3432,32.3524,32.3432,32.3432,15763.0
2019-05-02 15:25:00,35.27,35.28,35.26,35.27,54536.0,32.3432,32.3524,32.334,32.3432,54536.0
2019-05-02 15:30:00,35.27,35.28,35.26,35.26,18420.0,32.3432,32.3524,32.334,32.334,18420.0
2019-05-02 15:35:00,35.26,35.28,35.26,35.27,26008.0,32.334,32.3524,32.334,32.3432,26008.0
2019-05-02 15:40:00,35.27,35.28,35.25,35.27,44863.0,32.3432,32.3524,32.3249,32.3432,44863.0
2019-05-02 15:45:00,35.27,35.27,35.25,35.25,45917.0,32.3432,32.3432,32.3249,32.3249,45917.0
2019-05-02 15:50:00,35.25,35.27,35.24,35.24,292277.0,32.3249,32.3432,32.3157,32.3157,292277.0
2019-05-02 15:55:00,35.25,35.25,35.22,35.25,307389.0,32.3249,32.3249,32.2974,32.3249,307389.0
2019-05-03 09:30:00,35.52,35.52,35.44,35.49,30911.0,32.5725,32.5725,32.4991,32.545,30911.0
2019-05-03 09:35:00,35.49,35.53,35.49,35.52,29832.0,32.545,32.5816,32.545,32.5725,29832.0
2019-05-03 09:40:00,35.52,35.54,35.52,35.52,54220.0,32.5725,32.5908,32.5725,32.5725,54220.0
2019-05-03 09:45:00,35.52,35.56,35.5,35.56,41375.0,32.5725,32.6091,32.5541,32.6091,41375.0
2019-05-03 09:50:00,35.56,35.56,35.54,35.55,30259.0,32.6091,32.6091,32.5908,32.6,30259.0
2019-05-03 09:55:00,35.55,35.57,35.53,35.53,36545.0,32.6,32.6183,32.5816,32.5816,36545.0
2019-05-03 10:00:00,35.54,35.6,35.53,35.58,48598.0,32.5908,32.6458,32.5816,32.6275,48598.0
2019-05-03 10:05:00,35.59,35.59,35.56,35.59,84462.0,32.6367,32.6367,32.6091,32.6367,84462.0
2019-05-03 10:10:00,35.59,35.61,35.55,35.57,47959.0,32.6367,32.655,32.6,32.6183,47959.0
2019-05-03 10:15:00,35.57,35.62,35.57,35.59,32677.0,32.6183,32.6642,32.6183,32.6367,32677.0
2019-05-03 10:20:00,35.59,35.59,35.56,35.56,22548.0,32.6367,32.6367,32.6091,32.6091,22548.0
2019-05-03 10:25:00,35.57,35.57,35.55,35.57,39660.0,32.6183,32.6183,32.6,32.6183,39660.0
2019-05-03 10:30:00,35.57,35.59,35.57,35.58,32619.0,32.6183,32.6367,32.6183,32.6275,32619.0
2019-05-03 10:35:00,35.57,35.57,35.54,35.55,26413.0,32.6183,32.6183,32.5908,32.6,26413.0
2019-05-03 10:40:00,35.54,35.57,35.54,35.57,9471.0,32.5908,32.6183,32.5908,32.6183,9471.0
2019-05-03 10:45:00,35.58,35.6,35.57,35.58,35397.0,32.6275,32.6458,32.6183,32.6275,35397.0
2019-05-03 10:50:00,35.58,35.58,35.56,35.57,27336.0,32.6275,32.6275,32.6091,32.6183,27336.0
2019-05-03 10:55:00,35.56,35.58,35.56,35.58,12000.0,32.6091,32.6275,32.6091,32.6275,12000.0
2019-05-03 11:00:00,35.57,35.62,35.57,35.61,35107.0,32.6183,32.6642,32.6183,32.655,35107.0
2019-05-03 11:05:00,35.62,35.63,35.61,35.61,81326.0,32.6642,32.6733,32.655,32.655,81326.0
2019-05-03 11:10:00,35.61,35.63,35.61,35.63,15644.0,32.655,32.6733,32.655,32.6733,15644.0
2019-05-03 11:15:00,35.63,35.63,35.6,35.61,25952.0,32.6733,32.6733,32.6458,32.655,25952.0
2019-05-03 11:20:00,35.6,35.6,35.58,35.59,25822.0,32.6458,32.6458,32.6275,32.6367,25822.0
2019-05-03 11:25:00,35.6,35.61,35.58,35.59,47739.0,32.6458,32.655,32.6275,32.6367,47739.0
2019-05-03 11:30:00,35.6,35.6,35.55,35.57,39513.0,32.6458,32.6458,32.6,32.6183,39513.0
2019-05-03 11:35:00,35.57,35.58,35.54,35.55,62706.0,32.6183,32.6275,32.5908,32.6,62706.0
2019-05-03 11:40:00,35.55,35.56,35.54,35.56,12103.0,32.6,32.6091,32.5908,32.6091,12103.0
2019-05-03 11:45:00,35.56,35.56,35.54,35.54,3119.0,32.6091,32.6091,32.5908,32.5908,3119.0
2019-05-03 11:50:00,35.54,35.58,35.53,35.58,14072.0,32.5908,32.6275,32.5816,32.6275,14072.0
2019-05-03 11:55:00,35.58,35.58,35.55,35.55,7761.0,32.6275,32.6275,32.6,32.6,7761.0
2019-05-03 12:00:00,35.55,35.56,35.54,35.56,7624.0,32.6,32.6091,32.5908,32.6091,7624.0
2019-05-03 12:05:00,35.56,35.59,35.56,35.59,14987.0,32.6091,32.6367,32.6091,32.6367,14987.0
2019-05-03 12:10:00,35.59,35.6,35.58,35.59,21426.0,32.6367,32.6458,32.6275,32.6367,21426.0
2019-05-03 12:15:00,35.58,35.59,35.57,35.59,31824.0,32.6275,32.6367,32.6183,32.6367,31824.0
2019-05-03 12:20:00,35.59,35.6,35.58,35.58,46141.0,32.6367,32.6458,32.6275,32.6275,46141.0
2019-05-03 12:25:00,35.58,35.59,35.57,35.59,9924.0,32.6275,32.6367,32.6183,32.6367,9924.0
2019-05-03 12:30:00,35.59,35.6,35.57,35.58,10598.0,32.6367,32.6458,32.6183,32.6275,10598.0
2019-05-03 12:35:00,35.58,35.58,35.57,35.57,11035.0,32.6275,32.6275,32.6183,32.6183,11035.0
2019-05-03 12:40:00,35.57,35.57,35.56,35.57,3100.0,32.6183,32.6183,32.6091,32.6183,3100.0
2019-05-03 12:45:00,35.57,35.57,35.55,35.55,15920.0,32.6183,32.6183,32.6,32.6,15920.0
2019-05-03 12:50:00,35.55,35.57,35.55,35.57,6533.0,32.6,32.6183,32.6,32.6183,6533.0
2019-05-03 12:55:00,35.56,35.57,35.56,35.57,20391.0,32.6091,32.6183,32.6091,32.6183,20391.0
2019-05-03 13:00:00,35.57,35.57,35.56,35.57,900.0,32.6183,32.6183,32.6091,32.6183,900.0
2019-05-03 13:05:00,35.57,35.57,35.56,35.57,4643.0,32.6183,32.6183,32.6091,32.6183,4643.0
2019-05-03 13:10:00,35.57,35.58,35.56,35.57,13286.0,32.6183,32.6275,32.6091,32.6183,13286.0
2019-05-03 13:15:00,35.57,35.57,35.56,35.57,1100.0,32.6183,32.6183,32.6091,32.6183,1100.0
2019-05-03 13:20:00,35.57,35.58,35.57,35.58,4300.0,32.6183,32.6275,32.6183,32.6275,4300.0
2019-05-03 13:25:00,35.58,35.59,35.57,35.59,6122.0,32.6275,32.6367,32.6183,32.6367,6122.0
2019-05-03 13:30:00,35.58,35.59,35.58,35.58,5987.0,32.6275,32.6367,32.6275,32.6275,5987.0
2019-05-03 13:35:00,35.58,35.58,35.57,35.58,1400.0,32.6275,32.6275,32.6183,32.6275,1400.0
2019-05-03 13:40:00,35.58,35.58,35.57,35.58,1300.0,32.6275,32.6275,32.6183,32.6275,1300.0
2019-05-03 13:45:00,35.57,35.58,35.57,35.58,1910.0,32.6183,32.6275,32.6183,32.6275,1910.0
2019-05-03 13:50:00,35.58,35.58,35.57,35.58,5405.0,32.6275,32.6275,32.6183,32.6275,5405.0
2019-05-03 13:55:00,35.57,35.57,35.56,35.57,3384.0,32.6183,32.6183,32.6091,32.6183,3384.0
2019-05-03 14:00:00,35.56,35.57,35.55,35.55,6059.0,32.6091,32.6183,32.6,32.6,6059.0
2019-05-03 14:05:00,35.55,35.57,35.55,35.57,2715.0,32.6,32.6183,32.6,32.6183,2715.0
2019-05-03 14:10:00,35.57,35.58,35.56,35.58,12598.0,32.6183,32.6275,32.6091,32.6275,12598.0
2019-05-03 14:15:00,35.58,35.58,35.57,35.57,3298.0,32.6275,32.6275,32.6183,32.6183,3298.0
2019-05-03 14:20:00,35.57,35.57,35.56,35.57,14647.0,32.6183,32.6183,32.6091,32.6183,14647.0
2019-05-03 14:25:00,35.57,35.57,35.56,35.56,3600.0,32.6183,32.6183,32.6091,32.6091,3600.0
2019-05-03 14:30:00,35.56,35.56,35.55,35.55,23417.0,32.6091,32.6091,32.6,32.6,23417.0
2019-05-03 14:35:00,35.55,35.55,35.54,35.54,7070.0,32.6,32.6,32.5908,32.5908,7070.0
2019-05-03 14:40:00,35.54,35.55,35.54,35.55,3719.0,32.5908,32.6,32.5908,32.6,3719.0
2019-05-03 14:45:00,35.55,35.57,35.54,35.57,5430.0,32.6,32.6183,32.5908,32.6183,5430.0
2019-05-03 14:50:00,35.56,35.56,35.55,35.55,5040.0,32.6091,32.6091,32.6,32.6,5040.0
2019-05-03 14:55:00,35.56,35.56,35.53,35.54,31778.0,32.6091,32.6091,32.5816,32.5908,31778.0
2019-05-03 15:00:00,35.54,35.54,35.53,35.53,2300.0,32.5908,32.5908,32.5816,32.5816,2300.0
2019-05-03 15:05:00,35.53,35.55,35.53,35.55,28935.0,32.5816,32.6,32.5816,32.6,28935.0
2019-05-03 15:10:00,35.55,35.55,35.54,35.55,6184.0,32.6,32.6,32.5908,32.6,6184.0
2019-05-03 15:15:00,35.55,35.55,35.53,35.53,26509.0,32.6,32.6,32.5816,32.5816,26509.0
2019-05-03 15:20:00,35.53,35.53,35.52,35.52,44053.0,32.5816,32.5816,32.5725,32.5725,44053.0
2019-05-03 15:25:00,35.52,35.54,35.52,35.54,49585.0,32.5725,32.5908,32.5725,32.5908,49585.0
2019-05-03 15:30:00,35.53,35.54,35.53,35.54,33932.0,32.5816,32.5908,32.5816,32.5908,33932.0
2019-05-03 15:35:00,35.54,35.54,35.53,35.54,20092.0,32.5908,32.5908,32.5816,32.5908,20092.0
2019-05-03 15:40:00,35.54,35.54,35.53,35.54,32428.0,32.5908,32.5908,32.5816,32.5908,32428.0
2019-05-03 15:45:00,35.54,35.54,35.53,35.54,36229.0,32.5908,32.5908,32.5816,32.5908,36229.0
2019-05-03 15:50:00,35.54,35.54,35.53,35.54,58627.0,32.5908,32.5908,32.5816,32.5908,58627.0
2019-05-03 15:55:00,35.54,35.57,35.53,35.57,263917.0,32.5908,32.6183,32.5816,32.6183,263917.0
2019-05-06 09:30:00,34.93,34.99,34.89,34.95,141814.0,32.0314,32.0864,31.9947,32.0498,141814.0
2019-05-06 09:35:00,34.95,34.99,34.94,34.98,140465.0,32.0498,32.0864,32.0406,32.0773,140465.0
2019-05-06 09:40:00,34.98,35.0,34.95,34.99,48431.0,32.0773,32.0956,32.0498,32.0864,48431.0
2019-05-06 09:45:00,34.99,35.01,34.97,34.97,138752.0,32.0864,32.1048,32.0681,32.0681,138752.0
2019-05-06 09:50:00,34.97,34.98,34.94,34.97,96453.0,32.0681,32.0773,32.0406,32.0681,96453.0
2019-05-06 09:55:00,34.97,34.99,34.96,34.99,47143.0,32.0681,32.0864,32.0589,32.0864,47143.0
2019-05-06 10:00:00,34.98,34.99,34.96,34.98,61717.0,32.0773,32.0864,32.0589,32.0773,61717.0
2019-05-06 10:05:00,34.98,35.0,34.97,35.0,24109.0,32.0773,32.0956,32.0681,32.0956,24109.0
2019-05-06 10:10:00,34.99,35.02,34.98,35.01,38107.0,32.0864,32.114,32.0773,32.1048,38107.0
2019-05-06 10:15:00,35.0,35.02,34.99,35.01,36840.0,32.0956,32.114,32.0864,32.1048,36840.0
2019-05-06 10:20:00,35.01,35.01,34.99,35.0,27871.0,32.1048,32.1048,32.0864,32.0956,27871.0
2019-05-06 10:25:00,35.0,35.01,34.99,35.0,27725.0,32.0956,32.1048,32.0864,32.0956,27725.0
2019-05-06 10:30:00,35.0,35.0,34.98,34.99,13036.0,32.0956,32.0956,32.0773,32.0864,13036.0
2019-05-06 10:35:00,35.0,35.02,34.97,35.02,71822.0,32.0956,32.114,32.0681,32.114,71822.0
2019-05-06 10:40:00,35.02,35.1,35.01,35.05,91249.0,32.114,32.1873,32.1048,32.1415,91249.0
2019-05-06 10:45:00,35.05,35.09,35.04,35.08,16506.0,32.1415,32.1782,32.1323,32.169,16506.0
2019-05-06 10:50:00,35.08,35.11,35.08,35.1,19849.0,32.169,32.1965,32.169,32.1873,19849.0
2019-05-06 10:55:00,35.09,35.12,35.08,35.12,23205.0,32.1782,32.2057,32.169,32.2057,23205.0
2019-05-06 11:00:00,35.12,35.12,35.09,35.11,31052.0,32.2057,32.2057,32.1782,32.1965,31052.0
2019-05-06 11:05:00,35.11,35.11,35.08,35.08,72735.0,32.1965,32.1965,32.169,32.169,72735.0
2019-05-06 11:10:00,35.09,35.11,35.08,35.11,22930.0,32.1782,32.1965,32.169,32.1965,22930.0
2019-05-06 11:15:00,35.1,35.12,35.09,35.09,14667.0,32.1873,32.2057,32.1782,32.1782,14667.0
2019-05-06 11:20:00,35.1,35.11,35.09,35.11,12300.0,32.1873,32.1965,32.1782,32.1965,12300.0
2019-05-06 11:25:00,35.11,35.11,35.09,35.09,44839.0,32.1965,32.1965,32.1782,32.1782,44839.0
2019-05-06 11:30:00,35.1,35.11,35.03,35.04,39797.0,32.1873,32.1965,32.1231,32.1323,39797.0
2019-05-06 11:35:00,35.04,35.06,35.03,35.06,22389.0,32.1323,32.1506,32.1231,32.1506,22389.0
2019-05-06 11:40:00,35.06,35.06,35.05,35.06,4400.0,32.1506,32.1506,32.1415,32.1506,4400.0
2019-05-06 11:45:00,35.06,35.09,35.05,35.07,14567.0,32.1506,32.1782,32.1415,32.1598,14567.0
2019-05-06 11:50:00,35.06,35.07,35.05,35.06,10853.0,32.1506,32.1598,32.1415,32.1506,10853.0
2019-05-06 11:55:00,35.06,35.07,35.03,35.04,13242.0,32.1506,32.1598,32.1231,32.1323,13242.0
2019-05-06 12:00:00,35.05,35.05,35.01,35.02,34796.0,32.1415,32.1415,32.1048,32.114,34796.0
2019-05-06 12:05:00,35.02,35.03,35.01,35.02,7155.0,32.114,32.1231,32.1048,32.114,7155.0
2019-05-06 12:10:00,35.01,35.01,35.0,35.01,10918.0,32.1048,32.1048,32.0956,32.1048,10918.0
2019-05-06 12:15:00,35.01,35.03,35.0,35.01,26752.0,32.1048,32.1231,32.0956,32.1048,26752.0
2019-05-06 12:20:00,35.02,35.02,35.0,35.02,10068.0,32.114,32.114,32.0956,32.114,10068.0
2019-05-06 12:25:00,35.01,35.02,34.98,35.0,13540.0,32.1048,32.114,32.0773,32.0956,13540.0
2019-05-06 12:30:00,35.0,35.02,34.99,35.01,17742.0,32.0956,32.114,32.0864,32.1048,17742.0
2019-05-06 12:35:00,35.02,35.03,35.0,35.02,15000.0,32.114,32.1231,32.0956,32.114,15000.0
2019-05-06 12:40:00,35.02,35.03,35.01,35.01,6486.0,32.114,32.1231,32.1048,32.1048,6486.0
2019-05-06 12:45:00,35.01,35.01,34.99,35.01,19600.0,32.1048,32.1048,32.0864,32.1048,19600.0
2019-05-06 12:50:00,35.01,35.02,35.0,35.01,5838.0,32.1048,32.114,32.0956,32.1048,5838.0
2019-05-06 12:55:00,35.01,35.02,35.0,35.01,8478.0,32.1048,32.114,32.0956,32.1048,8478.0
2019-05-06 13:00:00,35.0,35.03,34.99,35.02,13949.0,32.0956,32.1231,32.0864,32.114,13949.0
2019-05-06 13:05:00,35.03,35.04,35.02,35.02,15166.0,32.1231,32.1323,32.114,32.114,15166.0
2019-05-06 13:10:00,35.02,35.04,35.02,35.04,8529.0,32.114,32.1323,32.114,32.1323,8529.0
2019-05-06 13:15:00,35.04,35.05,35.02,35.03,61308.0,32.1323,32.1415,32.114,32.1231,61308.0
2019-05-06 13:20:00,35.03,35.05,35.03,35.04,80335.0,32.1231,32.1415,32.1231,32.1323,80335.0
2019-05-06 13:25:00,35.04,35.06,35.04,35.05,23992.0,32.1323,32.1506,32.1323,32.1415,23992.0
2019-05-06 13:30:00,35.05,35.06,35.04,35.05,16320.0,32.1415,32.1506,32.1323,32.1415,16320.0
2019-05-06 13:35:00,35.05,35.05,35.04,35.05,5600.0,32.1415,32.1415,32.1323,32.1415,5600.0
2019-05-06 13:40:00,35.05,35.06,35.04,35.05,29299.0,32.1415,32.1506,32.1323,32.1415,29299.0
2019-05-06 13:45:00,35.05,35.06,35.04,35.06,8572.0,32.1415,32.1506,32.1323,32.1506,8572.0
2019-05-06 13:50:00,35.06,35.06,35.05,35.05,3080.0,32.1506,32.1506,32.1415,32.1415,3080.0
2019-05-06 13:55:00,35.05,35.06,35.05,35.05,2895.0,32.1415,32.1506,32.1415,32.1415,2895.0
2019-05-06 14:00:00,35.05,35.05,35.04,35.04,2850.0,32.1415,32.1415,32.1323,32.1323,2850.0
2019-05-06 14:05:00,35.04,35.06,35.04,35.06,12606.0,32.1323,32.1506,32.1323,32.1506,12606.0
2019-05-06 14:10:00,35.07,35.08,35.06,35.08,42337.0,32.1598,32.169,32.1506,32.169,42337.0
2019-05-06 14:15:00,35.08,35.08,35.07,35.08,8852.0,32.169,32.169,32.1598,32.169,8852.0
2019-05-06 14:20:00,35.08,35.08,35.07,35.08,12471.0,32.169,32.169,32.1598,32.169,12471.0
2019-05-06 14:25:00,35.08,35.09,35.07,35.08,15754.0,32.169,32.1782,32.1598,32.169,15754.0
2019-05-06 14:30:00,35.08,35.08,35.06,35.08,11696.0,32.169,32.169,32.1506,32.169,11696.0
2019-05-06 14:35:00,35.08,35.08,35.06,35.08,19703.0,32.169,32.169,32.1506,32.169,19703.0
2019-05-06 14:40:00,35.08,35.08,35.07,35.07,6265.0,32.169,32.169,32.1598,32.1598,6265.0
2019-05-06 14:45:00,35.08,35.1,35.07,35.1,16485.0,32.169,32.1873,32.1598,32.1873,16485.0
2019-05-06 14:50:00,35.09,35.1,35.09,35.09,7592.0,32.1782,32.1873,32.1782,32.1782,7592.0
2019-05-06 14:55:00,35.1,35.11,35.1,35.11,5910.0,32.1873,32.1965,32.1873,32.1965,5910.0
2019-05-06 15:00:00,35.11,35.11,35.09,35.1,7987.0,32.1965,32.1965,32.1782,32.1873,7987.0
2019-05-06 15:05:00,35.1,35.11,35.09,35.11,136892.0,32.1873,32.1965,32.1782,32.1965,136892.0
2019-05-06 15:10:00,35.11,35.12,35.1,35.11,71958.0,32.1965,32.2057,32.1873,32.1965,71958.0
2019-05-06 15:15:00,35.11,35.12,35.1,35.11,7807.0,32.1965,32.2057,32.1873,32.1965,7807.0
2019-05-06 15:20:00,35.11,35.12,35.1,35.12,26365.0,32.1965,32.2057,32.1873,32.2057,26365.0
2019-05-06 15:25:00,35.11,35.14,35.1,35.11,23476.0,32.1965,32.224,32.1873,32.1965,23476.0
2019-05-06 15:30:00,35.1,35.12,35.1,35.12,14816.0,32.1873,32.2057,32.1873,32.2057,14816.0
2019-05-06 15:35:00,35.12,35.13,35.11,35.12,13476.0,32.2057,32.2148,32.1965,32.2057,13476.0
2019-05-06 15:40:00,35.12,35.12,35.1,35.11,14603.0,32.2057,32.2057,32.1873,32.1965,14603.0
2019-05-06 15:45:00,35.11,35.11,35.08,35.11,55097.0,32.1965,32.1965,32.169,32.1965,55097.0
2019-05-06 15:50:00,35.11,35.11,35.08,35.09,64536.0,32.1965,32.1965,32.169,32.1782,64536.0
2019-05-06 15:55:00,35.08,35.09,35.07,35.08,243042.0,32.169,32.1782,32.1598,32.169,243042.0
2019-05-07 09:30:00,34.46,34.47,34.4,34.42,79194.0,31.6004,31.6096,31.5454,31.5637,79194.0
2019-05-07 09:35:00,34.43,34.43,34.39,34.41,100931.0,31.5729,31.5729,31.5362,31.5546,100931.0
2019-05-07 09:40:00,34.41,34.43,34.39,34.41,74498.0,31.5546,31.5729,31.5362,31.5546,74498.0
2019-05-07 09:45:00,34.4,34.42,34.37,34.38,49570.0,31.5454,31.5637,31.5179,31.5271,49570.0
2019-05-07 09:50:00,34.37,34.39,34.36,34.38,62803.0,31.5179,31.5362,31.5087,31.5271,62803.0
2019-05-07 09:55:00,34.39,34.4,34.38,34.39,27628.0,31.5362,31.5454,31.5271,31.5362,27628.0
2019-05-07 10:00:00,34.38,34.39,34.34,34.35,72758.0,31.5271,31.5362,31.4904,31.4996,72758.0
2019-05-07 10:05:00,34.35,34.36,34.3,34.31,98745.0,31.4996,31.5087,31.4537,31.4629,98745.0
2019-05-07 10:10:00,34.31,34.31,34.27,34.27,54905.0,31.4629,31.4629,31.4262,31.4262,54905.0
2019-05-07 10:15:00,34.26,34.28,34.25,34.27,158383.0,31.417,31.4354,31.4079,31.4262,158383.0
2019-05-07 10:20:00,34.27,34.35,34.27,34.34,86073.0,31.4262,31.4996,31.4262,31.4904,86073.0
2019-05-07 10:25:00,34.34,34.37,34.33,34.36,26061.0,31.4904,31.5179,31.4812,31.5087,26061.0
2019-05-07 10:30:00,34.36,34.37,34.32,34.32,36192.0,31.5087,31.5179,31.472,31.472,36192.0
2019-05-07 10:35:00,34.33,34.34,34.28,34.29,22793.0,31.4812,31.4904,31.4354,31.4445,22793.0
2019-05-07 10:40:00,34.28,34.3,34.27,34.28,46963.0,31.4354,31.4537,31.4262,31.4354,46963.0
2019-05-07 10:45:00,34.27,34.31,34.27,34.28,15499.0,31.4262,31.4629,31.4262,31.4354,15499.0
2019-05-07 10:50:00,34.27,34.29,34.27,34.29,59735.0,31.4262,31.4445,31.4262,31.4445,59735.0
2019-05-07 10:55:00,34.29,34.3,34.27,34.27,24154.0,31.4445,31.4537,31.4262,31.4262,24154.0
2019-05-07 11:00:00,34.27,34.28,34.25,34.25,13300.0,31.4262,31.4354,31.4079,31.4079,13300.0
2019-05-07 11:05:00,34.25,34.29,34.25,34.28,22168.0,31.4079,31.4445,31.4079,31.4354,22168.0
2019-05-07 11:10:00,34.28,34.28,34.26,34.27,89658.0,31.4354,31.4354,31.417,31.4262,89658.0
2019-05-07 11:15:00,34.27,34.28,34.22,34.25,81500.0,31.4262,31.4354,31.3803,31.4079,81500.0
2019-05-07 11:20:00,34.25,34.25,34.21,34.22,30329.0,31.4079,31.4079,31.3712,31.3803,30329.0
2019-05-07 11:25:00,34.22,34.26,34.21,34.24,43696.0,31.3803,31.417,31.3712,31.3987,43696.0
2019-05-07 11:30:00,34.25,34.29,34.25,34.26,37416.0,31.4079,31.4445,31.4079,31.417,37416.0
2019-05-07 11:35:00,34.27,34.27,34.22,34.26,42954.0,31.4262,31.4262,31.3803,31.417,42954.0
2019-05-07 11:40:00,34.27,34.3,34.26,34.27,69331.0,31.4262,31.4537,31.417,31.4262,69331.0
2019-05-07 11:45:00,34.27,34.32,34.27,34.29,28363.0,31.4262,31.472,31.4262,31.4445,28363.0
2019-05-07 11:50:00,34.29,34.29,34.25,34.27,24656.0,31.4445,31.4445,31.4079,31.4262,24656.0
2019-05-07 11:55:00,34.28,34.28,34.25,34.26,24343.0,31.4354,31.4354,31.4079,31.417,24343.0
2019-05-07 12:00:00,34.25,34.26,34.23,34.25,27035.0,31.4079,31.417,31.3895,31.4079,27035.0
2019-05-07 12:05:00,34.26,34.28,34.26,34.26,20574.0,31.417,31.4354,31.417,31.417,20574.0
2019-05-07 12:10:00,34.27,34.28,34.26,34.27,28360.0,31.4262,31.4354,31.417,31.4262,28360.0
2019-05-07 12:15:00,34.26,34.29,34.26,34.28,13491.0,31.417,31.4445,31.417,31.4354,13491.0
2019-05-07 12:20:00,34.29,34.3,34.29,34.3,14597.0,31.4445,31.4537,31.4445,31.4537,14597.0
2019-05-07 12:25:00,34.3,34.32,34.3,34.3,11206.0,31.4537,31.472,31.4537,31.4537,11206.0
2019-05-07 12:30:00,34.3,34.3,34.27,34.28,24710.0,31.4537,31.4537,31.4262,31.4354,24710.0
2019-05-07 12:35:00,34.29,34.31,34.29,34.3,21577.0,31.4445,31.4629,31.4445,31.4537,21577.0
2019-05-07 12:40:00,34.3,34.31,34.29,34.3,19776.0,31.4537,31.4629,31.4445,31.4537,19776.0
2019-05-07 12:45:00,34.3,34.31,34.28,34.3,16943.0,31.4537,31.4629,31.4354,31.4537,16943.0
2019-05-07 12:50:00,34.3,34.34,34.3,34.32,39493.0,31.4537,31.4904,31.4537,31.472,39493.0
2019-05-07 12:55:00,34.32,34.32,34.29,34.29,11237.0,31.472,31.472,31.4445,31.4445,11237.0
2019-05-07 13:00:00,34.29,34.3,34.27,34.27,21812.0,31.4445,31.4537,31.4262,31.4262,21812.0
2019-05-07 13:05:00,34.27,34.28,34.22,34.23,31814.0,31.4262,31.4354,31.3803,31.3895,31814.0
2019-05-07 13:10:00,34.23,34.26,34.22,34.24,20939.0,31.3895,31.417,31.3803,31.3987,20939.0
2019-05-07 13:15:00,34.24,34.24,34.22,34.22,69195.0,31.3987,31.3987,31.3803,31.3803,69195.0
2019-05-07 13:20:00,34.23,34.24,34.2,34.21,36138.0,31.3895,31.3987,31.362,31.3712,36138.0
2019-05-07 13:25:00,34.2,34.22,34.2,34.22,49481.0,31.362,31.3803,31.362,31.3803,49481.0
2019-05-07 13:30:00,34.21,34.22,34.19,34.21,71268.0,31.3712,31.3803,31.3528,31.3712,71268.0
2019-05-07 13:35:00,34.21,34.22,34.19,34.2,37426.0,31.3712,31.3803,31.3528,31.362,37426.0
2019-05-07 13:40:00,34.2,34.22,34.17,34.19,43566.0,31.362,31.3803,31.3345,31.3528,43566.0
2019-05-07 13:45:00,34.19,34.21,34.18,34.2,22039.0,31.3528,31.3712,31.3437,31.362,22039.0
2019-05-07 13:50:00,34.21,34.22,34.19,34.2,92631.0,31.3712,31.3803,31.3528,31.362,92631.0
2019-05-07 13:55:00,34.2,34.21,34.17,34.18,36495.0,31.362,31.3712,31.3345,31.3437,36495.0
2019-05-07 14:00:00,34.18,34.19,34.15,34.15,56872.0,31.3437,31.3528,31.3162,31.3162,56872.0
2019-05-07 14:05:00,34.15,34.19,34.15,34.17,70188.0,31.3162,31.3528,31.3162,31.3345,70188.0
2019-05-07 14:10:00,34.16,34.17,34.15,34.16,40208.0,31.3253,31.3345,31.3162,31.3253,40208.0
2019-05-07 14:15:00,34.15,34.17,34.14,34.16,50829.0,31.3162,31.3345,31.307,31.3253,50829.0
2019-05-07 14:20:00,34.16,34.18,34.14,34.14,70802.0,31.3253,31.3437,31.307,31.307,70802.0
2019-05-07 14:25:00,34.14,34.16,34.12,34.13,79982.0,31.307,31.3253,31.2886,31.2978,79982.0
2019-05-07 14:30:00,34.13,34.13,34.12,34.13,50289.0,31.2978,31.2978,31.2886,31.2978,50289.0
2019-05-07 14:35:00,34.13,34.13,34.11,34.12,81121.0,31.2978,31.2978,31.2795,31.2886,81121.0
2019-05-07 14:40:00,34.12,34.14,34.11,34.12,84446.0,31.2886,31.307,31.2795,31.2886,84446.0
2019-05-07 14:45:00,34.12,34.15,34.12,34.12,41947.0,31.2886,31.3162,31.2886,31.2886,41947.0
2019-05-07 14:50:00,34.12,34.16,34.12,34.16,22189.0,31.2886,31.3253,31.2886,31.3253,22189.0
2019-05-07 14:55:00,34.16,34.16,34.15,34.16,16637.0,31.3253,31.3253,31.3162,31.3253,16637.0
2019-05-07 15:00:00,34.16,34.17,34.15,34.16,28655.0,31.3253,31.3345,31.3162,31.3253,28655.0
2019-05-07 15:05:00,34.17,34.17,34.13,34.16,34660.0,31.3345,31.3345,31.2978,31.3253,34660.0
2019-05-07 15:10:00,34.16,34.19,34.16,34.17,24313.0,31.3253,31.3528,31.3253,31.3345,24313.0
2019-05-07 15:15:00,34.17,34.18,34.15,34.16,60273.0,31.3345,31.3437,31.3162,31.3253,60273.0
2019-05-07 15:20:00,34.17,34.18,34.14,34.15,34164.0,31.3345,31.3437,31.307,31.3162,34164.0
2019-05-07 15:25:00,34.15,34.16,34.14,34.15,32453.0,31.3162,31.3253,31.307,31.3162,32453.0
2019-05-07 15:30:00,34.15,34.15,34.11,34.13,65891.0,31.3162,31.3162,31.2795,31.2978,65891.0
2019-05-07 15:35:00,34.13,34.13,34.11,34.13,27092.0,31.2978,31.2978,31.2795,31.2978,27092.0
2019-05-07 15:40:00,34.13,34.18,34.13,34.18,49957.0,31.2978,31.3437,31.2978,31.3437,49957.0
2019-05-07 15:45:00,34.18,34.18,34.17,34.18,71053.0,31.3437,31.3437,31.3345,31.3437,71053.0
2019-05-07 15:50:00,34.17,34.23,34.17,34.22,143071.0,31.3345,31.3895,31.3345,31.3803,143071.0
2019-05-07 15:55:00,34.22,34.25,34.21,34.22,295958.0,31.3803,31.4079,31.3712,31.3803,295958.0
2019-05-08 09:30:00,34.05,34.09,34.0,34.01,93448.0,31.2245,31.2611,31.1786,31.1878,93448.0
2019-05-08 09:35:00,34.01,34.02,33.97,33.98,86247.0,31.1878,31.1969,31.1511,31.1603,86247.0
2019-05-08 09:40:00,33.99,34.06,33.98,34.03,116675.0,31.1694,31.2336,31.1603,31.2061,116675.0
2019-05-08 09:45:00,34.04,34.09,34.04,34.07,45726.0,31.2153,31.2611,31.2153,31.2428,45726.0
2019-05-08 09:50:00,34.07,34.07,34.03,34.03,83140.0,31.2428,31.2428,31.2061,31.2061,83140.0
2019-05-08 09:55:00,34.03,34.04,34.01,34.03,86301.0,31.2061,31.2153,31.1878,31.2061,86301.0
2019-05-08 10:00:00,34.04,34.05,34.01,34.01,91875.0,31.2153,31.2245,31.1878,31.1878,91875.0
2019-05-08 10:05:00,34.01,34.04,34.0,34.02,88809.0,31.1878,31.2153,31.1786,31.1969,88809.0
2019-05-08 10:10:00,34.02,34.04,34.0,34.02,33908.0,31.1969,31.2153,31.1786,31.1969,33908.0
2019-05-08 10:15:00,34.02,34.05,34.01,34.02,111767.0,31.1969,31.2245,31.1878,31.1969,111767.0
2019-05-08 10:20:00,34.03,34.05,34.01,34.04,55326.0,31.2061,31.2245,31.1878,31.2153,55326.0
2019-05-08 10:25:00,34.04,34.04,34.0,34.01,16921.0,31.2153,31.2153,31.1786,31.1878,16921.0
2019-05-08 10:30:00,34.01,34.02,33.97,33.99,36556.0,31.1878,31.1969,31.1511,31.1694,36556.0
2019-05-08 10:35:00,33.99,34.0,33.96,33.99,43660.0,31.1694,31.1786,31.1419,31.1694,43660.0
2019-05-08 10:40:00,33.99,34.01,33.99,34.01,30305.0,31.1694,31.1878,31.1694,31.1878,30305.0
2019-05-08 10:45:00,34.01,34.02,33.97,33.98,13965.0,31.1878,31.1969,31.1511,31.1603,13965.0
2019-05-08 10:50:00,33.98,34.0,33.96,33.98,16675.0,31.1603,31.1786,31.1419,31.1603,16675.0
2019-05-08 10:55:00,33.98,34.06,33.93,34.06,110985.0,31.1603,31.2336,31.1144,31.2336,110985.0
2019-05-08 11:00:00,34.05,34.08,34.03,34.06,155338.0,31.2245,31.252,31.2061,31.2336,155338.0
2019-05-08 11:05:00,34.06,34.1,34.05,34.05,86803.0,31.2336,31.2703,31.2245,31.2245,86803.0
2019-05-08 11:10:00,34.05,34.08,34.02,34.05,107876.0,31.2245,31.252,31.1969,31.2245,107876.0
2019-05-08 11:15:00,34.05,34.06,34.02,34.03,56728.0,31.2245,31.2336,31.1969,31.2061,56728.0
2019-05-08 11:20:00,34.03,34.05,34.03,34.05,44189.0,31.2061,31.2245,31.2061,31.2245,44189.0
2019-05-08 11:25:00,34.05,34.07,34.04,34.05,19185.0,31.2245,31.2428,31.2153,31.2245,19185.0
2019-05-08 11:30:00,34.05,34.06,34.0,34.02,134740.0,31.2245,31.2336,31.1786,31.1969,134740.0
2019-05-08 11:35:00,34.02,34.03,34.0,34.01,51749.0,31.1969,31.2061,31.1786,31.1878,51749.0
2019-05-08 11:40:00,34.0,34.03,33.99,34.01,38270.0,31.1786,31.2061,31.1694,31.1878,38270.0
2019-05-08 11:45:00,34.0,34.03,33.99,34.03,88782.0,31.1786,31.2061,31.1694,31.2061,88782.0
2019-05-08 11:50:00,34.02,34.03,33.99,34.0,20670.0,31.1969,31.2061,31.1694,31.1786,20670.0
2019-05-08 11:55:00,33.99,34.03,33.99,34.0,25452.0,31.1694,31.2061,31.1694,31.1786,25452.0
2019-05-08 12:00:00,34.0,34.0,33.97,33.98,77279.0,31.1786,31.1786,31.1511,31.1603,77279.0
2019-05-08 12:05:00,33.98,33.99,33.95,33.96,78292.0,31.1603,31.1694,31.1328,31.1419,78292.0
2019-05-08 12:10:00,33.96,33.97,33.92,33.94,59956.0,31.1419,31.1511,31.1052,31.1236,59956.0
2019-05-08 12:15:00,33.94,33.95,33.92,33.94,76290.0,31.1236,31.1328,31.1052,31.1236,76290.0
2019-05-08 12:20:00,33.93,33.95,33.92,33.95,25951.0,31.1144,31.1328,31.1052,31.1328,25951.0
2019-05-08 12:25:00,33.94,33.95,33.94,33.94,8682.0,31.1236,31.1328,31.1236,31.1236,8682.0
2019-05-08 12:30:00,33.95,33.95,33.93,33.94,34180.0,31.1328,31.1328,31.1144,31.1236,34180.0
2019-05-08 12:35:00,33.95,33.96,33.94,33.95,9641.0,31.1328,31.1419,31.1236,31.1328,9641.0
2019-05-08 12:40:00,33.95,33.95,33.94,33.95,6308.0,31.1328,31.1328,31.1236,31.1328,6308.0
2019-05-08 12:45:00,33.95,33.97,33.94,33.96,24836.0,31.1328,31.1511,31.1236,31.1419,24836.0
2019-05-08 12:50:00,33.96,33.98,33.96,33.97,11656.0,31.1419,31.1603,31.1419,31.1511,11656.0
2019-05-08 12:55:00,33.97,33.97,33.95,33.97,54949.0,31.1511,31.1511,31.1328,31.1511,54949.0
2019-05-08 13:00:00,33.97,33.98,33.96,33.98,42333.0,31.1511,31.1603,31.1419,31.1603,42333.0
2019-05-08 13:05:00,33.98,33.98,33.95,33.97,61253.0,31.1603,31.1603,31.1328,31.1511,61253.0
2019-05-08 13:10:00,33.96,33.97,33.94,33.95,33536.0,31.1419,31.1511,31.1236,31.1328,33536.0
2019-05-08 13:15:00,33.96,33.96,33.94,33.95,8225.0,31.1419,31.1419,31.1236,31.1328,8225.0
2019-05-08 13:20:00,33.95,33.97,33.94,33.95,18702.0,31.1328,31.1511,31.1236,31.1328,18702.0
2019-05-08 13:25:00,33.95,33.97,33.95,33.96,51376.0,31.1328,31.1511,31.1328,31.1419,51376.0
2019-05-08 13:30:00,33.97,33.97,33.95,33.97,4570.0,31.1511,31.1511,31.1328,31.1511,4570.0
2019-05-08 13:35:00,33.97,33.97,33.94,33.96,36713.0,31.1511,31.1511,31.1236,31.1419,36713.0
2019-05-08 13:40:00,33.97,33.97,33.95,33.96,5317.0,31.1511,31.1511,31.1328,31.1419,5317.0
2019-05-08 13:45:00,33.97,33.97,33.94,33.96,51741.0,31.1511,31.1511,31.1236,31.1419,51741.0
2019-05-08 13:50:00,33.95,33.96,33.94,33.94,19453.0,31.1328,31.1419,31.1236,31.1236,19453.0
2019-05-08 13:55:00,33.95,33.96,33.94,33.95,14948.0,31.1328,31.1419,31.1236,31.1328,14948.0
2019-05-08 14:00:00,33.95,33.96,33.93,33.94,31819.0,31.1328,31.1419,31.1144,31.1236,31819.0
2019-05-08 14:05:00,33.93,33.95,33.93,33.94,28000.0,31.1144,31.1328,31.1144,31.1236,28000.0
2019-05-08 14:10:00,33.94,33.95,33.92,33.93,51757.0,31.1236,31.1328,31.1052,31.1144,51757.0
2019-05-08 14:15:00,33.93,33.94,33.92,33.93,27787.0,31.1144,31.1236,31.1052,31.1144,27787.0
2019-05-08 14:20:00,33.93,33.94,33.93,33.94,8611.0,31.1144,31.1236,31.1144,31.1236,8611.0
2019-05-08 14:25:00,33.94,33.95,33.94,33.94,9262.0,31.1236,31.1328,31.1236,31.1236,9262.0
2019-05-08 14:30:00,33.95,33.96,33.93,33.94,22173.0,31.1328,31.1419,31.1144,31.1236,22173.0
2019-05-08 14:35:00,33.94,33.96,33.94,33.96,38033.0,31.1236,31.1419,31.1236,31.1419,38033.0
2019-05-08 14:40:00,33.95,33.97,33.95,33.97,13912.0,31.1328,31.1511,31.1328,31.1511,13912.0
2019-05-08 14:45:00,33.97,33.98,33.96,33.96,27023.0,31.1511,31.1603,31.1419,31.1419,27023.0
2019-05-08 14:50:00,33.96,33.96,33.94,33.95,59555.0,31.1419,31.1419,31.1236,31.1328,59555.0
2019-05-08 14:55:00,33.95,33.95,33.93,33.94,54186.0,31.1328,31.1328,31.1144,31.1236,54186.0
2019-05-08 15:00:00,33.95,33.96,33.94,33.95,40275.0,31.1328,31.1419,31.1236,31.1328,40275.0
2019-05-08 15:05:00,33.95,33.97,33.95,33.97,20482.0,31.1328,31.1511,31.1328,31.1511,20482.0
2019-05-08 15:10:00,33.97,33.97,33.96,33.97,1750.0,31.1511,31.1511,31.1419,31.1511,1750.0
2019-05-08 15:15:00,33.97,33.97,33.94,33.96,41530.0,31.1511,31.1511,31.1236,31.1419,41530.0
2019-05-08 15:20:00,33.96,33.97,33.95,33.97,30936.0,31.1419,31.1511,31.1328,31.1511,30936.0
2019-05-08 15:25:00,33.96,33.99,33.96,33.98,24416.0,31.1419,31.1694,31.1419,31.1603,24416.0
2019-05-08 15:30:00,33.98,33.99,33.97,33.98,149106.0,31.1603,31.1694,31.1511,31.1603,149106.0
2019-05-08 15:35:00,33.98,33.99,33.97,33.97,56322.0,31.1603,31.1694,31.1511,31.1511,56322.0
2019-05-08 15:40:00,33.97,33.97,33.95,33.95,55052.0,31.1511,31.1511,31.1328,31.1328,55052.0
2019-05-08 15:45:00,33.95,33.96,33.94,33.94,117932.0,31.1328,31.1419,31.1236,31.1236,117932.0
2019-05-08 15:50:00,33.94,33.94,33.9,33.91,121788.0,31.1236,31.1236,31.0869,31.0961,121788.0
2019-05-08 15:55:00,33.91,33.92,33.89,33.9,317479.0,31.0961,31.1052,31.0777,31.0869,317479.0
2019-05-09 09:30:00,33.5,33.51,33.44,33.5,210545.0,30.7201,30.7293,30.6651,30.7201,210545.0
2019-05-09 09:35:00,33.5,33.51,33.46,33.49,106822.0,30.7201,30.7293,30.6834,30.7109,106822.0
2019-05-09 09:40:00,33.49,33.53,33.45,33.45,80154.0,30.7109,30.7476,30.6742,30.6742,80154.0
2019-05-09 09:45:00,33.46,33.46,33.43,33.44,59887.0,30.6834,30.6834,30.6559,30.6651,59887.0
2019-05-09 09:50:00,33.43,33.44,33.4,33.41,156658.0,30.6559,30.6651,30.6284,30.6376,156658.0
2019-05-09 09:55:00,33.41,33.45,33.37,33.44,110956.0,30.6376,30.6742,30.6009,30.6651,110956.0
2019-05-09 10:00:00,33.43,33.45,33.41,33.44,66067.0,30.6559,30.6742,30.6376,30.6651,66067.0
2019-05-09 10:05:00,33.43,33.47,33.42,33.46,85226.0,30.6559,30.6926,30.6467,30.6834,85226.0
2019-05-09 10:10:00,33.46,33.48,33.43,33.45,69182.0,30.6834,30.7018,30.6559,30.6742,69182.0
2019-05-09 10:15:00,33.45,33.46,33.43,33.44,74319.0,30.6742,30.6834,30.6559,30.6651,74319.0
2019-05-09 10:20:00,33.45,33.45,33.37,33.39,128473.0,30.6742,30.6742,30.6009,30.6192,128473.0
2019-05-09 10:25:00,33.39,33.39,33.33,33.36,89852.0,30.6192,30.6192,30.5642,30.5917,89852.0
2019-05-09 10:30:00,33.36,33.38,33.34,33.36,53676.0,30.5917,30.6101,30.5734,30.5917,53676.0
2019-05-09 10:35:00,33.37,33.39,33.33,33.33,49172.0,30.6009,30.6192,30.5642,30.5642,49172.0
2019-05-09 10:40:00,33.34,33.39,33.32,33.38,88223.0,30.5734,30.6192,30.555,30.6101,88223.0
2019-05-09 10:45:00,33.36,33.41,33.35,33.39,38324.0,30.5917,30.6376,30.5825,30.6192,38324.0
2019-05-09 10:50:00,33.38,33.4,33.34,33.34,49239.0,30.6101,30.6284,30.5734,30.5734,49239.0
2019-05-09 10:55:00,33.34,33.36,33.33,33.34,20608.0,30.5734,30.5917,30.5642,30.5734,20608.0
2019-05-09 11:00:00,33.34,33.36,33.32,33.35,28120.0,30.5734,30.5917,30.555,30.5825,28120.0
2019-05-09 11:05:00,33.34,33.34,33.31,33.33,40849.0,30.5734,30.5734,30.5459,30.5642,40849.0
2019-05-09 11:10:00,33.33,33.36,33.31,33.34,55132.0,30.5642,30.5917,30.5459,30.5734,55132.0
2019-05-09 11:15:00,33.33,33.33,33.28,33.29,134687.0,30.5642,30.5642,30.5183,30.5275,134687.0
2019-05-09 11:20:00,33.29,33.3,33.23,33.26,142848.0,30.5275,30.5367,30.4725,30.5,142848.0
2019-05-09 11:25:00,33.26,33.26,33.24,33.26,35262.0,30.5,30.5,30.4817,30.5,35262.0
2019-05-09 11:30:00,33.26,33.29,33.26,33.27,37597.0,30.5,30.5275,30.5,30.5092,37597.0
2019-05-09 11:35:00,33.27,33.32,33.26,33.31,33040.0,30.5092,30.555,30.5,30.5459,33040.0
2019-05-09 11:40:00,33.32,33.34,33.29,33.33,27278.0,30.555,30.5734,30.5275,30.5642,27278.0
2019-05-09 11:45:00,33.34,33.36,33.33,33.36,15972.0,30.5734,30.5917,30.5642,30.5917,15972.0
2019-05-09 11:50:00,33.36,33.4,33.34,33.38,116548.0,30.5917,30.6284,30.5734,30.6101,116548.0
2019-05-09 11:55:00,33.39,33.4,33.38,33.39,34248.0,30.6192,30.6284,30.6101,30.6192,34248.0
2019-05-09 12:00:00,33.39,33.39,33.36,33.37,12796.0,30.6192,30.6192,30.5917,30.6009,12796.0
2019-05-09 12:05:00,33.37,33.39,33.36,33.38,52412.0,30.6009,30.6192,30.5917,30.6101,52412.0
2019-05-09 12:10:00,33.39,33.39,33.36,33.38,71258.0,30.6192,30.6192,30.5917,30.6101,71258.0
2019-05-09 12:15:00,33.38,33.39,33.37,33.38,37124.0,30.6101,30.6192,30.6009,30.6101,37124.0
2019-05-09 12:20:00,33.38,33.39,33.35,33.36,30851.0,30.6101,30.6192,30.5825,30.5917,30851.0
2019-05-09 12:25:00,33.36,33.47,33.35,33.41,763790.0,30.5917,30.6926,30.5825,30.6376,763790.0
2019-05-09 12:30:00,33.42,33.46,33.41,33.45,464208.0,30.6467,30.6834,30.6376,30.6742,464208.0
2019-05-09 12:35:00,33.45,33.52,33.45,33.52,173348.0,30.6742,30.7384,30.6742,30.7384,173348.0
2019-05-09 12:40:00,33.52,33.56,33.46,33.46,293812.0,30.7384,30.7751,30.6834,30.6834,293812.0
2019-05-09 12:45:00,33.45,33.51,33.45,33.5,106922.0,30.6742,30.7293,30.6742,30.7201,106922.0
2019-05-09 12:50:00,33.49,33.53,33.47,33.51,57852.0,30.7109,30.7476,30.6926,30.7293,57852.0
2019-05-09 12:55:00,33.51,33.53,33.49,33.5,44694.0,30.7293,30.7476,30.7109,30.7201,44694.0
2019-05-09 13:00:00,33.5,33.54,33.5,33.54,18096.0,30.7201,30.7568,30.7201,30.7568,18096.0
2019-05-09 13:05:00,33.53,33.53,33.47,33.48,21677.0,30.7476,30.7476,30.6926,30.7018,21677.0
2019-05-09 13:10:00,33.48,33.5,33.46,33.5,12048.0,30.7018,30.7201,30.6834,30.7201,12048.0
2019-05-09 13:15:00,33.5,33.5,33.48,33.49,13522.0,30.7201,30.7201,30.7018,30.7109,13522.0
2019-05-09 13:20:00,33.49,33.51,33.47,33.5,27022.0,30.7109,30.7293,30.6926,30.7201,27022.0
2019-05-09 13:25:00,33.5,33.52,33.49,33.5,19591.0,30.7201,30.7384,30.7109,30.7201,19591.0
2019-05-09 13:30:00,33.51,33.51,33.48,33.51,11881.0,30.7293,30.7293,30.7018,30.7293,11881.0
2019-05-09 13:35:00,33.5,33.53,33.49,33.53,9147.0,30.7201,30.7476,30.7109,30.7476,9147.0
2019-05-09 13:40:00,33.54,33.56,33.52,33.55,19722.0,30.7568,30.7751,30.7384,30.7659,19722.0
2019-05-09 13:45:00,33.56,33.6,33.54,33.59,28135.0,30.7751,30.8118,30.7568,30.8026,28135.0
2019-05-09 13:50:00,33.59,33.59,33.55,33.56,33521.0,30.8026,30.8026,30.7659,30.7751,33521.0
2019-05-09 13:55:00,33.55,33.57,33.55,33.55,10482.0,30.7659,30.7843,30.7659,30.7659,10482.0
2019-05-09 14:00:00,33.55,33.58,33.54,33.55,10820.0,30.7659,30.7935,30.7568,30.7659,10820.0
2019-05-09 14:05:00,33.55,33.56,33.53,33.55,31869.0,30.7659,30.7751,30.7476,30.7659,31869.0
2019-05-09 14:10:00,33.55,33.56,33.54,33.55,12190.0,30.7659,30.7751,30.7568,30.7659,12190.0
2019-05-09 14:15:00,33.55,33.58,33.54,33.57,5563.0,30.7659,30.7935,30.7568,30.7843,5563.0
2019-05-09 14:20:00,33.58,33.62,33.57,33.59,55882.0,30.7935,30.8301,30.7843,30.8026,55882.0
2019-05-09 14:25:00,33.59,33.6,33.58,33.59,24335.0,30.8026,30.8118,30.7935,30.8026,24335.0
2019-05-09 14:30:00,33.59,33.6,33.58,33.59,9388.0,30.8026,30.8118,30.7935,30.8026,9388.0
2019-05-09 14:35:00,33.59,33.6,33.57,33.58,17240.0,30.8026,30.8118,30.7843,30.7935,17240.0
2019-05-09 14:40:00,33.58,33.59,33.57,33.58,20851.0,30.7935,30.8026,30.7843,30.7935,20851.0
2019-05-09 14:45:00,33.58,33.58,33.55,33.55,46705.0,30.7935,30.7935,30.7659,30.7659,46705.0
2019-05-09 14:50:00,33.55,33.57,33.55,33.55,56472.0,30.7659,30.7843,30.7659,30.7659,56472.0
2019-05-09 14:55:00,33.55,33.56,33.52,33.52,49968.0,30.7659,30.7751,30.7384,30.7384,49968.0
2019-05-09 15:00:00,33.53,33.54,33.51,33.52,58746.0,30.7476,30.7568,30.7293,30.7384,58746.0
2019-05-09 15:05:00,33.52,33.53,33.51,33.51,41564.0,30.7384,30.7476,30.7293,30.7293,41564.0
2019-05-09 15:10:00,33.51,33.51,33.49,33.51,46287.0,30.7293,30.7293,30.7109,30.7293,46287.0
2019-05-09 15:15:00,33.51,33.52,33.5,33.52,14008.0,30.7293,30.7384,30.7201,30.7384,14008.0
2019-05-09 15:20:00,33.52,33.54,33.51,33.54,23509.0,30.7384,30.7568,30.7293,30.7568,23509.0
2019-05-09 15:25:00,33.54,33.56,33.53,33.55,51645.0,30.7568,30.7751,30.7476,30.7659,51645.0
2019-05-09 15:30:00,33.55,33.59,33.55,33.59,57154.0,30.7659,30.8026,30.7659,30.8026,57154.0
2019-05-09 15:35:00,33.59,33.59,33.56,33.58,34588.0,30.8026,30.8026,30.7751,30.7935,34588.0
2019-05-09 15:40:00,33.58,33.58,33.53,33.53,57253.0,30.7935,30.7935,30.7476,30.7476,57253.0
2019-05-09 15:45:00,33.54,33.54,33.5,33.5,201368.0,30.7568,30.7568,30.7201,30.7201,201368.0
2019-05-09 15:50:00,33.5,33.52,33.49,33.52,116686.0,30.7201,30.7384,30.7109,30.7384,116686.0
2019-05-09 15:55:00,33.51,33.53,33.5,33.51,246643.0,30.7293,30.7476,30.7201,30.7293,246643.0
2019-05-10 09:30:00,33.54,33.63,33.54,33.58,515085.0,30.7568,30.8393,30.7568,30.7935,515085.0
2019-05-10 09:35:00,33.58,33.6,33.55,33.6,100485.0,30.7935,30.8118,30.7659,30.8118,100485.0
2019-05-10 09:40:00,33.61,33.62,33.59,33.59,179160.0,30.821,30.8301,30.8026,30.8026,179160.0
2019-05-10 09:45:00,33.6,33.61,33.56,33.57,118936.0,30.8118,30.821,30.7751,30.7843,118936.0
2019-05-10 09:50:00,33.56,33.56,33.51,33.52,73329.0,30.7751,30.7751,30.7293,30.7384,73329.0
2019-05-10 09:55:00,33.52,33.55,33.52,33.52,32838.0,30.7384,30.7659,30.7384,30.7384,32838.0
2019-05-10 10:00:00,33.52,33.53,33.47,33.48,44733.0,30.7384,30.7476,30.6926,30.7018,44733.0
2019-05-10 10:05:00,33.48,33.48,33.46,33.46,28343.0,30.7018,30.7018,30.6834,30.6834,28343.0
2019-05-10 10:10:00,33.46,33.46,33.43,33.44,35363.0,30.6834,30.6834,30.6559,30.6651,35363.0
2019-05-10 10:15:00,33.43,33.43,33.39,33.41,85355.0,30.6559,30.6559,30.6192,30.6376,85355.0
2019-05-10 10:20:00,33.41,33.42,33.37,33.38,44033.0,30.6376,30.6467,30.6009,30.6101,44033.0
2019-05-10 10:25:00,33.37,33.4,33.35,33.36,53741.0,30.6009,30.6284,30.5825,30.5917,53741.0
2019-05-10 10:30:00,33.36,33.4,33.35,33.38,76585.0,30.5917,30.6284,30.5825,30.6101,76585.0
2019-05-10 10:35:00,33.38,33.38,33.35,33.37,37876.0,30.6101,30.6101,30.5825,30.6009,37876.0
2019-05-10 10:40:00,33.36,33.36,33.31,33.32,148693.0,30.5917,30.5917,30.5459,30.555,148693.0
2019-05-10 10:45:00,33.32,33.34,33.31,33.33,47379.0,30.555,30.5734,30.5459,30.5642,47379.0
2019-05-10 10:50:00,33.33,33.36,33.33,33.33,36023.0,30.5642,30.5917,30.5642,30.5642,36023.0
2019-05-10 10:55:00,33.33,33.33,33.29,33.3,20306.0,30.5642,30.5642,30.5275,30.5367,20306.0
2019-05-10 11:00:00,33.3,33.32,33.27,33.32,37820.0,30.5367,30.555,30.5092,30.555,37820.0
2019-05-10 11:05:00,33.32,33.35,33.31,33.33,46160.0,30.555,30.5825,30.5459,30.5642,46160.0
2019-05-10 11:10:00,33.34,33.35,33.31,33.32,56630.0,30.5734,30.5825,30.5459,30.555,56630.0
2019-05-10 11:15:00,33.32,33.35,33.3,33.35,56925.0,30.555,30.5825,30.5367,30.5825,56925.0
2019-05-10 11:20:00,33.36,33.4,33.36,33.4,44544.0,30.5917,30.6284,30.5917,30.6284,44544.0
2019-05-10 11:25:00,33.4,33.42,33.36,33.37,100403.0,30.6284,30.6467,30.5917,30.6009,100403.0
2019-05-10 11:30:00,33.37,33.37,33.31,33.33,113799.0,30.6009,30.6009,30.5459,30.5642,113799.0
2019-05-10 11:35:00,33.34,33.38,33.32,33.36,114949.0,30.5734,30.6101,30.555,30.5917,114949.0
2019-05-10 11:40:00,33.35,33.36,33.31,33.34,169989.0,30.5825,30.5917,30.5459,30.5734,169989.0
2019-05-10 11:45:00,33.34,33.35,33.31,33.32,78855.0,30.5734,30.5825,30.5459,30.555,78855.0
2019-05-10 11:50:00,33.32,33.39,33.31,33.39,186810.0,30.555,30.6192,30.5459,30.6192,186810.0
2019-05-10 11:55:00,33.39,33.4,33.32,33.36,97032.0,30.6192,30.6284,30.555,30.5917,97032.0
2019-05-10 12:00:00,33.35,33.39,33.35,33.38,64208.0,30.5825,30.6192,30.5825,30.6101,64208.0
2019-05-10 12:05:00,33.38,33.39,33.35,33.36,178104.0,30.6101,30.6192,30.5825,30.5917,178104.0
2019-05-10 12:10:00,33.36,33.42,33.35,33.41,47488.0,30.5917,30.6467,30.5825,30.6376,47488.0
2019-05-10 12:15:00,33.41,33.45,33.41,33.44,22076.0,30.6376,30.6742,30.6376,30.6651,22076.0
2019-05-10 12:20:00,33.44,33.44,33.4,33.42,239422.0,30.6651,30.6651,30.6284,30.6467,239422.0
2019-05-10 12:25:00,33.42,33.47,33.42,33.46,19277.0,30.6467,30.6926,30.6467,30.6834,19277.0
2019-05-10 12:30:00,33.46,33.51,33.45,33.49,33242.0,30.6834,30.7293,30.6742,30.7109,33242.0
2019-05-10 12:35:00,33.49,33.49,33.47,33.48,16398.0,30.7109,30.7109,30.6926,30.7018,16398.0
2019-05-10 12:40:00,33.48,33.48,33.45,33.47,31070.0,30.7018,30.7018,30.6742,30.6926,31070.0
2019-05-10 12:45:00,33.47,33.47,33.44,33.45,40350.0,30.6926,30.6926,30.6651,30.6742,40350.0
2019-05-10 12:50:00,33.45,33.49,33.45,33.48,24097.0,30.6742,30.7109,30.6742,30.7018,24097.0
2019-05-10 12:55:00,33.48,33.5,33.47,33.49,17348.0,30.7018,30.7201,30.6926,30.7109,17348.0
2019-05-10 13:00:00,33.5,33.52,33.48,33.5,14601.0,30.7201,30.7384,30.7018,30.7201,14601.0
2019-05-10 13:05:00,33.5,33.51,33.48,33.49,15199.0,30.7201,30.7293,30.7018,30.7109,15199.0
2019-05-10 13:10:00,33.49,33.51,33.47,33.51,27558.0,30.7109,30.7293,30.6926,30.7293,27558.0
2019-05-10 13:15:00,33.5,33.54,33.49,33.5,45251.0,30.7201,30.7568,30.7109,30.7201,45251.0
2019-05-10 13:20:00,33.51,33.54,33.48,33.48,36565.0,30.7293,30.7568,30.7018,30.7018,36565.0
2019-05-10 13:25:00,33.49,33.51,33.48,33.5,24709.0,30.7109,30.7293,30.7018,30.7201,24709.0
2019-05-10 13:30:00,33.5,33.53,33.49,33.52,17559.0,30.7201,30.7476,30.7109,30.7384,17559.0
2019-05-10 13:35:00,33.52,33.55,33.51,33.51,12915.0,30.7384,30.7659,30.7293,30.7293,12915.0
2019-05-10 13:40:00,33.51,33.52,33.49,33.51,9644.0,30.7293,30.7384,30.7109,30.7293,9644.0
2019-05-10 13:45:00,33.5,33.55,33.5,33.54,17710.0,30.7201,30.7659,30.7201,30.7568,17710.0
2019-05-10 13:50:00,33.54,33.55,33.53,33.53,12912.0,30.7568,30.7659,30.7476,30.7476,12912.0
2019-05-10 13:55:00,33.53,33.54,33.52,33.54,7974.0,30.7476,30.7568,30.7384,30.7568,7974.0
2019-05-10 14:00:00,33.53,33.56,33.53,33.56,42791.0,30.7476,30.7751,30.7476,30.7751,42791.0
2019-05-10 14:05:00,33.55,33.57,33.54,33.55,110719.0,30.7659,30.7843,30.7568,30.7659,110719.0
2019-05-10 14:10:00,33.55,33.56,33.49,33.5,33584.0,30.7659,30.7751,30.7109,30.7201,33584.0
2019-05-10 14:15:00,33.5,33.5,33.45,33.45,31956.0,30.7201,30.7201,30.6742,30.6742,31956.0
2019-05-10 14:20:00,33.45,33.48,33.45,33.45,21539.0,30.6742,30.7018,30.6742,30.6742,21539.0
2019-05-10 14:25:00,33.45,33.47,33.44,33.47,10105.0,30.6742,30.6926,30.6651,30.6926,10105.0
2019-05-10 14:30:00,33.47,33.48,33.46,33.47,14629.0,30.6926,30.7018,30.6834,30.6926,14629.0
2019-05-10 14:35:00,33.47,33.49,33.46,33.49,51988.0,30.6926,30.7109,30.6834,30.7109,51988.0
2019-05-10 14:40:00,33.48,33.5,33.48,33.5,13994.0,30.7018,30.7201,30.7018,30.7201,13994.0
2019-05-10 14:45:00,33.5,33.52,33.49,33.51,6390.0,30.7201,30.7384,30.7109,30.7293,6390.0
2019-05-10 14:50:00,33.52,33.55,33.51,33.53,20757.0,30.7384,30.7659,30.7293,30.7476,20757.0
2019-05-10 14:55:00,33.52,33.54,33.52,33.53,15766.0,30.7384,30.7568,30.7384,30.7476,15766.0
2019-05-10 15:00:00,33.54,33.56,33.53,33.56,62981.0,30.7568,30.7751,30.7476,30.7751,62981.0
2019-05-10 15:05:00,33.55,33.57,33.55,33.55,8710.0,30.7659,30.7843,30.7659,30.7659,8710.0
2019-05-10 15:10:00,33.55,33.57,33.54,33.57,21057.0,30.7659,30.7843,30.7568,30.7843,21057.0
2019-05-10 15:15:00,33.57,33.61,33.56,33.59,48037.0,30.7843,30.821,30.7751,30.8026,48037.0
2019-05-10 15:20:00,33.58,33.61,33.57,33.58,43068.0,30.7935,30.821,30.7843,30.7935,43068.0
2019-05-10 15:25:00,33.58,33.62,33.57,33.61,133730.0,30.7935,30.8301,30.7843,30.821,133730.0
2019-05-10 15:30:00,33.61,33.61,33.55,33.55,72009.0,30.821,30.821,30.7659,30.7659,72009.0
2019-05-10 15:35:00,33.55,33.56,33.53,33.54,55867.0,30.7659,30.7751,30.7476,30.7568,55867.0
2019-05-10 15:40:00,33.55,33.55,33.53,33.55,46755.0,30.7659,30.7659,30.7476,30.7659,46755.0
2019-05-10 15:45:00,33.54,33.56,33.53,33.54,124433.0,30.7568,30.7751,30.7476,30.7568,124433.0
2019-05-10 15:50:00,33.54,33.55,33.53,33.55,33043.0,30.7568,30.7659,30.7476,30.7659,33043.0
2019-05-10 15:55:00,33.55,33.59,33.54,33.59,351592.0,30.7659,30.8026,30.7568,30.8026,351592.0
2019-05-13 09:30:00,32.84,32.87,32.77,32.84,116846.0,30.1149,30.1424,30.0507,30.1149,116846.0
2019-05-13 09:35:00,32.83,32.83,32.76,32.8,157049.0,30.1057,30.1057,30.0415,30.0782,157049.0
2019-05-13 09:40:00,32.8,32.82,32.76,32.78,124855.0,30.0782,30.0965,30.0415,30.0598,124855.0
2019-05-13 09:45:00,32.78,32.81,32.76,32.79,122935.0,30.0598,30.0874,30.0415,30.069,122935.0
2019-05-13 09:50:00,32.78,32.78,32.71,32.71,192155.0,30.0598,30.0598,29.9956,29.9956,192155.0
2019-05-13 09:55:00,32.71,32.75,32.69,32.74,49720.0,29.9956,30.0323,29.9773,30.0232,49720.0
2019-05-13 10:00:00,32.74,32.74,32.68,32.69,74675.0,30.0232,30.0232,29.9681,29.9773,74675.0
2019-05-13 10:05:00,32.69,32.71,32.67,32.68,60379.0,29.9773,29.9956,29.959,29.9681,60379.0
2019-05-13 10:10:00,32.68,32.7,32.68,32.69,35657.0,29.9681,29.9865,29.9681,29.9773,35657.0
2019-05-13 10:15:00,32.69,32.74,32.68,32.73,49038.0,29.9773,30.0232,29.9681,30.014,49038.0
2019-05-13 10:20:00,32.73,32.74,32.71,32.74,26719.0,30.014,30.0232,29.9956,30.0232,26719.0
2019-05-13 10:25:00,32.74,32.76,32.7,32.72,37958.0,30.0232,30.0415,29.9865,30.0048,37958.0
2019-05-13 10:30:00,32.72,32.75,32.69,32.72,105897.0,30.0048,30.0323,29.9773,30.0048,105897.0
2019-05-13 10:35:00,32.73,32.77,32.73,32.75,58053.0,30.014,30.0507,30.014,30.0323,58053.0
2019-05-13 10:40:00,32.75,32.76,32.74,32.76,37031.0,30.0323,30.0415,30.0232,30.0415,37031.0
2019-05-13 10:45:00,32.76,32.76,32.7,32.7,43527.0,30.0415,30.0415,29.9865,29.9865,43527.0
2019-05-13 10:50:00,32.7,32.73,32.69,32.72,65571.0,29.9865,30.014,29.9773,30.0048,65571.0
2019-05-13 10:55:00,32.72,32.74,32.71,32.74,25912.0,30.0048,30.0232,29.9956,30.0232,25912.0
2019-05-13 11:00:00,32.74,32.76,32.7,32.7,48089.0,30.0232,30.0415,29.9865,29.9865,48089.0
2019-05-13 11:05:00,32.7,32.75,32.7,32.73,18137.0,29.9865,30.0323,29.9865,30.014,18137.0
2019-05-13 11:10:00,32.72,32.73,32.71,32.73,25116.0,30.0048,30.014,29.9956,30.014,25116.0
2019-05-13 11:15:00,32.72,32.72,32.66,32.67,74149.0,30.0048,30.0048,29.9498,29.959,74149.0
2019-05-13 11:20:00,32.68,32.73,32.66,32.72,37166.0,29.9681,30.014,29.9498,30.0048,37166.0
2019-05-13 11:25:00,32.72,32.72,32.67,32.67,15367.0,30.0048,30.0048,29.959,29.959,15367.0
2019-05-13 11:30:00,32.68,32.7,32.65,32.67,43785.0,29.9681,29.9865,29.9406,29.959,43785.0
2019-05-13 11:35:00,32.66,32.67,32.64,32.65,30604.0,29.9498,29.959,29.9315,29.9406,30604.0
2019-05-13 11:40:00,32.65,32.66,32.63,32.64,173817.0,29.9406,29.9498,29.9223,29.9315,173817.0
2019-05-13 11:45:00,32.65,32.66,32.64,32.65,41934.0,29.9406,29.9498,29.9315,29.9406,41934.0
2019-05-13 11:50:00,32.66,32.66,32.63,32.64,20969.0,29.9498,29.9498,29.9223,29.9315,20969.0
2019-05-13 11:55:00,32.64,32.72,32.63,32.71,26236.0,29.9315,30.0048,29.9223,29.9956,26236.0
2019-05-13 12:00:00,32.71,32.71,32.69,32.7,16067.0,29.9956,29.9956,29.9773,29.9865,16067.0
2019-05-13 12:05:00,32.7,32.71,32.66,32.68,27768.0,29.9865,29.9956,29.9498,29.9681,27768.0
2019-05-13 12:10:00,32.69,32.71,32.69,32.7,31017.0,29.9773,29.9956,29.9773,29.9865,31017.0
2019-05-13 12:15:00,32.7,32.71,32.67,32.71,28667.0,29.9865,29.9956,29.959,29.9956,28667.0
2019-05-13 12:20:00,32.71,32.71,32.67,32.67,50099.0,29.9956,29.9956,29.959,29.959,50099.0
2019-05-13 12:25:00,32.67,32.68,32.64,32.67,81564.0,29.959,29.9681,29.9315,29.959,81564.0
2019-05-13 12:30:00,32.68,32.68,32.66,32.67,17123.0,29.9681,29.9681,29.9498,29.959,17123.0
2019-05-13 12:35:00,32.67,32.72,32.67,32.69,16942.0,29.959,30.0048,29.959,29.9773,16942.0
2019-05-13 12:40:00,32.69,32.7,32.67,32.68,48814.0,29.9773,29.9865,29.959,29.9681,48814.0
2019-05-13 12:45:00,32.68,32.71,32.67,32.7,38074.0,29.9681,29.9956,29.959,29.9865,38074.0
2019-05-13 12:50:00,32.69,32.7,32.66,32.66,40921.0,29.9773,29.9865,29.9498,29.9498,40921.0
2019-05-13 12:55:00,32.66,32.67,32.64,32.66,31558.0,29.9498,29.959,29.9315,29.9498,31558.0
2019-05-13 13:00:00,32.66,32.67,32.63,32.64,73389.0,29.9498,29.959,29.9223,29.9315,73389.0
2019-05-13 13:05:00,32.65,32.67,32.63,32.64,16052.0,29.9406,29.959,29.9223,29.9315,16052.0
2019-05-13 13:10:00,32.64,32.66,32.64,32.66,17900.0,29.9315,29.9498,29.9315,29.9498,17900.0
2019-05-13 13:15:00,32.66,32.67,32.65,32.65,19630.0,29.9498,29.959,29.9406,29.9406,19630.0
2019-05-13 13:20:00,32.64,32.66,32.64,32.66,26885.0,29.9315,29.9498,29.9315,29.9498,26885.0
2019-05-13 13:25:00,32.66,32.67,32.64,32.64,14361.0,29.9498,29.959,29.9315,29.9315,14361.0
2019-05-13 13:30:00,32.64,32.67,32.64,32.67,35754.0,29.9315,29.959,29.9315,29.959,35754.0
2019-05-13 13:35:00,32.68,32.74,32.67,32.7,34824.0,29.9681,30.0232,29.959,29.9865,34824.0
2019-05-13 13:40:00,32.71,32.72,32.69,32.7,32955.0,29.9956,30.0048,29.9773,29.9865,32955.0
2019-05-13 13:45:00,32.69,32.71,32.68,32.7,11632.0,29.9773,29.9956,29.9681,29.9865,11632.0
2019-05-13 13:50:00,32.71,32.72,32.7,32.71,24237.0,29.9956,30.0048,29.9865,29.9956,24237.0
2019-05-13 13:55:00,32.72,32.74,32.71,32.73,21701.0,30.0048,30.0232,29.9956,30.014,21701.0
2019-05-13 14:00:00,32.73,32.74,32.73,32.74,6593.0,30.014,30.0232,30.014,30.0232,6593.0
2019-05-13 14:05:00,32.74,32.76,32.74,32.74,21415.0,30.0232,30.0415,30.0232,30.0232,21415.0
2019-05-13 14:10:00,32.73,32.74,32.69,32.7,18050.0,30.014,30.0232,29.9773,29.9865,18050.0
2019-05-13 14:15:00,32.7,32.7,32.69,32.69,10240.0,29.9865,29.9865,29.9773,29.9773,10240.0
2019-05-13 14:20:00,32.68,32.73,32.68,32.73,30631.0,29.9681,30.014,29.9681,30.014,30631.0
2019-05-13 14:25:00,32.74,32.8,32.74,32.77,106185.0,30.0232,30.0782,30.0232,30.0507,106185.0
2019-05-13 14:30:00,32.77,32.78,32.74,32.76,15359.0,30.0507,30.0598,30.0232,30.0415,15359.0
2019-05-13 14:35:00,32.77,32.78,32.72,32.73,23143.0,30.0507,30.0598,30.0048,30.014,23143.0
2019-05-13 14:40:00,32.72,32.75,32.67,32.7,73803.0,30.0048,30.0323,29.959,29.9865,73803.0
2019-05-13 14:45:00,32.7,32.74,32.7,32.72,104502.0,29.9865,30.0232,29.9865,30.0048,104502.0
2019-05-13 14:50:00,32.73,32.76,32.72,32.74,87983.0,30.014,30.0415,30.0048,30.0232,87983.0
2019-05-13 14:55:00,32.74,32.75,32.71,32.72,19204.0,30.0232,30.0323,29.9956,30.0048,19204.0
2019-05-13 15:00:00,32.72,32.74,32.7,32.71,29371.0,30.0048,30.0232,29.9865,29.9956,29371.0
2019-05-13 15:05:00,32.7,32.73,32.7,32.71,53303.0,29.9865,30.014,29.9865,29.9956,53303.0
2019-05-13 15:10:00,32.71,32.72,32.69,32.7,60405.0,29.9956,30.0048,29.9773,29.9865,60405.0
2019-05-13 15:15:00,32.7,32.71,32.68,32.69,36870.0,29.9865,29.9956,29.9681,29.9773,36870.0
2019-05-13 15:20:00,32.68,32.7,32.68,32.69,40533.0,29.9681,29.9865,29.9681,29.9773,40533.0
2019-05-13 15:25:00,32.69,32.72,32.67,32.7,45926.0,29.9773,30.0048,29.959,29.9865,45926.0
2019-05-13 15:30:00,32.7,32.7,32.65,32.66,75217.0,29.9865,29.9865,29.9406,29.9498,75217.0
2019-05-13 15:35:00,32.66,32.67,32.65,32.66,56895.0,29.9498,29.959,29.9406,29.9498,56895.0
2019-05-13 15:40:00,32.66,32.7,32.65,32.69,49627.0,29.9498,29.9865,29.9406,29.9773,49627.0
2019-05-13 15:45:00,32.7,32.74,32.69,32.74,84663.0,29.9865,30.0232,29.9773,30.0232,84663.0
2019-05-13 15:50:00,32.73,32.74,32.7,32.72,117698.0,30.014,30.0232,29.9865,30.0048,117698.0
2019-05-13 15:55:00,32.72,32.73,32.7,32.7,349179.0,30.0048,30.014,29.9865,29.9865,349179.0
2019-05-14 09:30:00,33.25,33.3,33.18,33.22,61941.0,30.4908,30.5367,30.4266,30.4633,61941.0
2019-05-14 09:35:00,33.22,33.26,33.21,33.23,74771.0,30.4633,30.5,30.4542,30.4725,74771.0
2019-05-14 09:40:00,33.23,33.27,33.22,33.26,47718.0,30.4725,30.5092,30.4633,30.5,47718.0
2019-05-14 09:45:00,33.27,33.28,33.18,33.19,89371.0,30.5092,30.5183,30.4266,30.4358,89371.0
2019-05-14 09:50:00,33.18,33.2,33.16,33.19,101506.0,30.4266,30.445,30.4083,30.4358,101506.0
2019-05-14 09:55:00,33.19,33.21,33.18,33.19,66355.0,30.4358,30.4542,30.4266,30.4358,66355.0
2019-05-14 10:00:00,33.19,33.23,33.19,33.2,92205.0,30.4358,30.4725,30.4358,30.445,92205.0
2019-05-14 10:05:00,33.2,33.22,33.17,33.22,116714.0,30.445,30.4633,30.4175,30.4633,116714.0
2019-05-14 10:10:00,33.22,33.23,33.19,33.23,35430.0,30.4633,30.4725,30.4358,30.4725,35430.0
2019-05-14 10:15:00,33.23,33.25,33.22,33.25,54737.0,30.4725,30.4908,30.4633,30.4908,54737.0
2019-05-14 10:20:00,33.25,33.27,33.24,33.27,22468.0,30.4908,30.5092,30.4817,30.5092,22468.0
2019-05-14 10:25:00,33.27,33.29,33.26,33.29,54542.0,30.5092,30.5275,30.5,30.5275,54542.0
2019-05-14 10:30:00,33.29,33.3,33.27,33.27,43407.0,30.5275,30.5367,30.5092,30.5092,43407.0
2019-05-14 10:35:00,33.27,33.29,33.27,33.29,39600.0,30.5092,30.5275,30.5092,30.5275,39600.0
2019-05-14 10:40:00,33.28,33.3,33.27,33.27,41122.0,30.5183,30.5367,30.5092,30.5092,41122.0
2019-05-14 10:45:00,33.27,33.29,33.26,33.26,22891.0,30.5092,30.5275,30.5,30.5,22891.0
2019-05-14 10:50:00,33.25,33.25,33.22,33.23,36356.0,30.4908,30.4908,30.4633,30.4725,36356.0
2019-05-14 10:55:00,33.23,33.26,33.22,33.26,109170.0,30.4725,30.5,30.4633,30.5,109170.0
2019-05-14 11:00:00,33.25,33.27,33.23,33.25,85184.0,30.4908,30.5092,30.4725,30.4908,85184.0
2019-05-14 11:05:00,33.25,33.29,33.24,33.28,39969.0,30.4908,30.5275,30.4817,30.5183,39969.0
2019-05-14 11:10:00,33.29,33.31,33.28,33.31,31745.0,30.5275,30.5459,30.5183,30.5459,31745.0
2019-05-14 11:15:00,33.3,33.32,33.29,33.3,65858.0,30.5367,30.555,30.5275,30.5367,65858.0
2019-05-14 11:20:00,33.31,33.36,33.3,33.36,115734.0,30.5459,30.5917,30.5367,30.5917,115734.0
2019-05-14 11:25:00,33.36,33.36,33.34,33.34,128457.0,30.5917,30.5917,30.5734,30.5734,128457.0
2019-05-14 11:30:00,33.34,33.36,33.34,33.36,41828.0,30.5734,30.5917,30.5734,30.5917,41828.0
2019-05-14 11:35:00,33.36,33.38,33.35,33.38,24043.0,30.5917,30.6101,30.5825,30.6101,24043.0
2019-05-14 11:40:00,33.38,33.38,33.36,33.38,63433.0,30.6101,30.6101,30.5917,30.6101,63433.0
2019-05-14 11:45:00,33.38,33.4,33.37,33.4,54817.0,30.6101,30.6284,30.6009,30.6284,54817.0
2019-05-14 11:50:00,33.4,33.4,33.38,33.4,83828.0,30.6284,30.6284,30.6101,30.6284,83828.0
2019-05-14 11:55:00,33.4,33.41,33.37,33.38,76444.0,30.6284,30.6376,30.6009,30.6101,76444.0
2019-05-14 12:00:00,33.38,33.39,33.37,33.39,21049.0,30.6101,30.6192,30.6009,30.6192,21049.0
2019-05-14 12:05:00,33.39,33.39,33.38,33.39,104242.0,30.6192,30.6192,30.6101,30.6192,104242.0
2019-05-14 12:10:00,33.39,33.39,33.37,33.38,22347.0,30.6192,30.6192,30.6009,30.6101,22347.0
2019-05-14 12:15:00,33.38,33.38,33.33,33.34,28203.0,30.6101,30.6101,30.5642,30.5734,28203.0
2019-05-14 12:20:00,33.34,33.36,33.33,33.36,56579.0,30.5734,30.5917,30.5642,30.5917,56579.0
2019-05-14 12:25:00,33.36,33.36,33.33,33.34,55353.0,30.5917,30.5917,30.5642,30.5734,55353.0
2019-05-14 12:30:00,33.33,33.37,33.33,33.37,16657.0,30.5642,30.6009,30.5642,30.6009,16657.0
2019-05-14 12:35:00,33.37,33.38,33.36,33.38,17722.0,30.6009,30.6101,30.5917,30.6101,17722.0
2019-05-14 12:40:00,33.38,33.39,33.37,33.39,11722.0,30.6101,30.6192,30.6009,30.6192,11722.0
2019-05-14 12:45:00,33.39,33.4,33.37,33.38,44975.0,30.6192,30.6284,30.6009,30.6101,44975.0
2019-05-14 12:50:00,33.38,33.39,33.37,33.38,19134.0,30.6101,30.6192,30.6009,30.6101,19134.0
2019-05-14 12:55:00,33.39,33.39,33.37,33.38,11100.0,30.6192,30.6192,30.6009,30.6101,11100.0
2019-05-14 13:00:00,33.38,33.4,33.38,33.4,23316.0,30.6101,30.6284,30.6101,30.6284,23316.0
2019-05-14 13:05:00,33.4,33.41,33.39,33.41,11083.0,30.6284,30.6376,30.6192,30.6376,11083.0
2019-05-14 13:10:00,33.4,33.44,33.4,33.41,40024.0,30.6284,30.6651,30.6284,30.6376,40024.0
2019-05-14 13:15:00,33.4,33.41,33.38,33.4,10542.0,30.6284,30.6376,30.6101,30.6284,10542.0
2019-05-14 13:20:00,33.4,33.42,33.4,33.42,11941.0,30.6284,30.6467,30.6284,30.6467,11941.0
2019-05-14 13:25:00,33.42,33.42,33.41,33.41,13738.0,30.6467,30.6467,30.6376,30.6376,13738.0
2019-05-14 13:30:00,33.41,33.43,33.41,33.43,9519.0,30.6376,30.6559,30.6376,30.6559,9519.0
2019-05-14 13:35:00,33.43,33.44,33.42,33.44,10370.0,30.6559,30.6651,30.6467,30.6651,10370.0
2019-05-14 13:40:00,33.44,33.44,33.42,33.42,66356.0,30.6651,30.6651,30.6467,30.6467,66356.0
2019-05-14 13:45:00,33.43,33.43,33.42,33.43,12006.0,30.6559,30.6559,30.6467,30.6559,12006.0
2019-05-14 13:50:00,33.43,33.44,33.41,33.43,140491.0,30.6559,30.6651,30.6376,30.6559,140491.0
2019-05-14 13:55:00,33.42,33.43,33.41,33.41,8162.0,30.6467,30.6559,30.6376,30.6376,8162.0
2019-05-14 14:00:00,33.41,33.41,33.38,33.39,23856.0,30.6376,30.6376,30.6101,30.6192,23856.0
2019-05-14 14:05:00,33.39,33.41,33.37,33.41,21179.0,30.6192,30.6376,30.6009,30.6376,21179.0
2019-05-14 14:10:00,33.41,33.42,33.4,33.41,43758.0,30.6376,30.6467,30.6284,30.6376,43758.0
2019-05-14 14:15:00,33.41,33.44,33.41,33.43,36424.0,30.6376,30.6651,30.6376,30.6559,36424.0
2019-05-14 14:20:00,33.43,33.45,33.43,33.45,26435.0,30.6559,30.6742,30.6559,30.6742,26435.0
2019-05-14 14:25:00,33.45,33.45,33.43,33.44,61277.0,30.6742,30.6742,30.6559,30.6651,61277.0
2019-05-14 14:30:00,33.44,33.44,33.42,33.44,17009.0,30.6651,30.6651,30.6467,30.6651,17009.0
2019-05-14 14:35:00,33.43,33.45,33.43,33.45,25093.0,30.6559,30.6742,30.6559,30.6742,25093.0
2019-05-14 14:40:00,33.45,33.45,33.44,33.45,11059.0,30.6742,30.6742,30.6651,30.6742,11059.0
2019-05-14 14:45:00,33.45,33.45,33.41,33.41,25184.0,30.6742,30.6742,30.6376,30.6376,25184.0
2019-05-14 14:50:00,33.41,33.42,33.4,33.41,11237.0,30.6376,30.6467,30.6284,30.6376,11237.0
2019-05-14 14:55:00,33.41,33.43,33.4,33.42,16906.0,30.6376,30.6559,30.6284,30.6467,16906.0
2019-05-14 15:00:00,33.42,33.43,33.41,33.43,13991.0,30.6467,30.6559,30.6376,30.6559,13991.0
2019-05-14 15:05:00,33.43,33.44,33.42,33.44,13231.0,30.6559,30.6651,30.6467,30.6651,13231.0
2019-05-14 15:10:00,33.44,33.44,33.42,33.43,23794.0,30.6651,30.6651,30.6467,30.6559,23794.0
2019-05-14 15:15:00,33.43,33.43,33.41,33.42,26214.0,30.6559,30.6559,30.6376,30.6467,26214.0
2019-05-14 15:20:00,33.41,33.42,33.4,33.41,30899.0,30.6376,30.6467,30.6284,30.6376,30899.0
2019-05-14 15:25:00,33.41,33.41,33.4,33.41,15132.0,30.6376,30.6376,30.6284,30.6376,15132.0
2019-05-14 15:30:00,33.4,33.41,33.38,33.38,38062.0,30.6284,30.6376,30.6101,30.6101,38062.0
2019-05-14 15:35:00,33.38,33.4,33.38,33.4,105834.0,30.6101,30.6284,30.6101,30.6284,105834.0
2019-05-14 15:40:00,33.4,33.4,33.37,33.38,24750.0,30.6284,30.6284,30.6009,30.6101,24750.0
2019-05-14 15:45:00,33.38,33.42,33.37,33.41,363168.0,30.6101,30.6467,30.6009,30.6376,363168.0
2019-05-14 15:50:00,33.41,33.42,33.4,33.41,586881.0,30.6376,30.6467,30.6284,30.6376,586881.0
2019-05-14 15:55:00,33.41,33.43,33.39,33.4,412569.0,30.6376,30.6559,30.6192,30.6284,412569.0
2019-05-15 09:30:00,33.03,33.06,32.97,33.02,131093.0,30.2891,30.3166,30.2341,30.2799,131093.0
2019-05-15 09:35:00,33.02,33.02,32.99,33.02,116897.0,30.2799,30.2799,30.2524,30.2799,116897.0
2019-05-15 09:40:00,33.02,33.04,33.0,33.03,74350.0,30.2799,30.2983,30.2616,30.2891,74350.0
2019-05-15 09:45:00,33.03,33.06,33.02,33.02,99681.0,30.2891,30.3166,30.2799,30.2799,99681.0
2019-05-15 09:50:00,33.02,33.06,33.01,33.04,63265.0,30.2799,30.3166,30.2708,30.2983,63265.0
2019-05-15 09:55:00,33.04,33.05,33.02,33.02,80350.0,30.2983,30.3074,30.2799,30.2799,80350.0
2019-05-15 10:00:00,33.02,33.04,33.0,33.02,94213.0,30.2799,30.2983,30.2616,30.2799,94213.0
2019-05-15 10:05:00,33.02,33.03,32.99,33.02,74211.0,30.2799,30.2891,30.2524,30.2799,74211.0
2019-05-15 10:10:00,33.02,33.1,33.01,33.09,219420.0,30.2799,30.3533,30.2708,30.3441,219420.0
2019-05-15 10:15:00,33.09,33.11,33.04,33.08,101524.0,30.3441,30.3625,30.2983,30.3349,101524.0
2019-05-15 10:20:00,33.08,33.1,33.06,33.09,51608.0,30.3349,30.3533,30.3166,30.3441,51608.0
2019-05-15 10:25:00,33.09,33.12,33.09,33.11,92037.0,30.3441,30.3716,30.3441,30.3625,92037.0
2019-05-15 10:30:00,33.11,33.12,33.1,33.11,80318.0,30.3625,30.3716,30.3533,30.3625,80318.0
2019-05-15 10:35:00,33.11,33.13,33.08,33.08,60928.0,30.3625,30.3808,30.3349,30.3349,60928.0
2019-05-15 10:40:00,33.09,33.1,33.07,33.09,93003.0,30.3441,30.3533,30.3258,30.3441,93003.0
2019-05-15 10:45:00,33.09,33.11,33.07,33.11,31286.0,30.3441,30.3625,30.3258,30.3625,31286.0
2019-05-15 10:50:00,33.11,33.12,33.09,33.11,51812.0,30.3625,30.3716,30.3441,30.3625,51812.0
2019-05-15 10:55:00,33.11,33.13,33.08,33.1,96355.0,30.3625,30.3808,30.3349,30.3533,96355.0
2019-05-15 11:00:00,33.1,33.12,33.08,33.09,46245.0,30.3533,30.3716,30.3349,30.3441,46245.0
2019-05-15 11:05:00,33.09,33.11,33.08,33.11,20959.0,30.3441,30.3625,30.3349,30.3625,20959.0
2019-05-15 11:10:00,33.11,33.13,33.11,33.13,29033.0,30.3625,30.3808,30.3625,30.3808,29033.0
2019-05-15 11:15:00,33.12,33.13,33.11,33.13,28455.0,30.3716,30.3808,30.3625,30.3808,28455.0
2019-05-15 11:20:00,33.12,33.13,33.12,33.13,17355.0,30.3716,30.3808,30.3716,30.3808,17355.0
2019-05-15 11:25:00,33.13,33.15,33.13,33.15,78458.0,30.3808,30.3991,30.3808,30.3991,78458.0
2019-05-15 11:30:00,33.15,33.15,33.11,33.14,35531.0,30.3991,30.3991,30.3625,30.39,35531.0
2019-05-15 11:35:00,33.14,33.14,33.11,33.12,19634.0,30.39,30.39,30.3625,30.3716,19634.0
2019-05-15 11:40:00,33.13,33.14,33.12,33.14,119293.0,30.3808,30.39,30.3716,30.39,119293.0
2019-05-15 11:45:00,33.14,33.14,33.11,33.12,74069.0,30.39,30.39,30.3625,30.3716,74069.0
2019-05-15 11:50:00,33.12,33.14,33.11,33.14,69435.0,30.3716,30.39,30.3625,30.39,69435.0
2019-05-15 11:55:00,33.14,33.15,33.12,33.14,37849.0,30.39,30.3991,30.3716,30.39,37849.0
2019-05-15 12:00:00,33.15,33.15,33.14,33.15,16742.0,30.3991,30.3991,30.39,30.3991,16742.0
2019-05-15 12:05:00,33.15,33.16,33.12,33.14,66348.0,30.3991,30.4083,30.3716,30.39,66348.0
2019-05-15 12:10:00,33.14,33.14,33.12,33.14,40402.0,30.39,30.39,30.3716,30.39,40402.0
2019-05-15 12:15:00,33.14,33.15,33.13,33.14,57015.0,30.39,30.3991,30.3808,30.39,57015.0
2019-05-15 12:20:00,33.13,33.16,33.13,33.14,43013.0,30.3808,30.4083,30.3808,30.39,43013.0
2019-05-15 12:25:00,33.13,33.13,33.12,33.13,13171.0,30.3808,30.3808,30.3716,30.3808,13171.0
2019-05-15 12:30:00,33.14,33.15,33.13,33.13,17070.0,30.39,30.3991,30.3808,30.3808,17070.0
2019-05-15 12:35:00,33.12,33.12,33.11,33.12,6757.0,30.3716,30.3716,30.3625,30.3716,6757.0
2019-05-15 12:40:00,33.12,33.12,33.1,33.12,11636.0,30.3716,30.3716,30.3533,30.3716,11636.0
2019-05-15 12:45:00,33.12,33.13,33.11,33.12,7872.0,30.3716,30.3808,30.3625,30.3716,7872.0
2019-05-15 12:50:00,33.12,33.12,33.1,33.1,6239.0,30.3716,30.3716,30.3533,30.3533,6239.0
2019-05-15 12:55:00,33.11,33.11,33.07,33.1,19880.0,30.3625,30.3625,30.3258,30.3533,19880.0
2019-05-15 13:00:00,33.11,33.12,33.1,33.12,14989.0,30.3625,30.3716,30.3533,30.3716,14989.0
2019-05-15 13:05:00,33.12,33.12,33.09,33.09,15058.0,30.3716,30.3716,30.3441,30.3441,15058.0
2019-05-15 13:10:00,33.1,33.1,33.09,33.09,2990.0,30.3533,30.3533,30.3441,30.3441,2990.0
2019-05-15 13:15:00,33.09,33.1,33.08,33.08,8700.0,30.3441,30.3533,30.3349,30.3349,8700.0
2019-05-15 13:20:00,33.09,33.11,33.08,33.09,12219.0,30.3441,30.3625,30.3349,30.3441,12219.0
2019-05-15 13:25:00,33.09,33.12,33.09,33.11,12759.0,30.3441,30.3716,30.3441,30.3625,12759.0
2019-05-15 13:30:00,33.11,33.14,33.11,33.14,16205.0,30.3625,30.39,30.3625,30.39,16205.0
2019-05-15 13:35:00,33.14,33.14,33.13,33.14,4050.0,30.39,30.39,30.3808,30.39,4050.0
2019-05-15 13:40:00,33.15,33.16,33.14,33.16,29057.0,30.3991,30.4083,30.39,30.4083,29057.0
2019-05-15 13:45:00,33.15,33.17,33.14,33.16,11053.0,30.3991,30.4175,30.39,30.4083,11053.0
2019-05-15 13:50:00,33.16,33.17,33.15,33.15,15205.0,30.4083,30.4175,30.3991,30.3991,15205.0
2019-05-15 13:55:00,33.16,33.17,33.16,33.16,6199.0,30.4083,30.4175,30.4083,30.4083,6199.0
2019-05-15 14:00:00,33.16,33.17,33.16,33.16,3150.0,30.4083,30.4175,30.4083,30.4083,3150.0
2019-05-15 14:05:00,33.16,33.18,33.15,33.16,8597.0,30.4083,30.4266,30.3991,30.4083,8597.0
2019-05-15 14:10:00,33.16,33.18,33.15,33.18,21994.0,30.4083,30.4266,30.3991,30.4266,21994.0
2019-05-15 14:15:00,33.18,33.19,33.16,33.16,8016.0,30.4266,30.4358,30.4083,30.4083,8016.0
2019-05-15 14:20:00,33.16,33.19,33.16,33.18,17758.0,30.4083,30.4358,30.4083,30.4266,17758.0
2019-05-15 14:25:00,33.18,33.18,33.16,33.17,7200.0,30.4266,30.4266,30.4083,30.4175,7200.0
2019-05-15 14:30:00,33.16,33.17,33.16,33.16,14108.0,30.4083,30.4175,30.4083,30.4083,14108.0
2019-05-15 14:35:00,33.16,33.17,33.16,33.17,10244.0,30.4083,30.4175,30.4083,30.4175,10244.0
2019-05-15 14:40:00,33.16,33.18,33.16,33.16,10875.0,30.4083,30.4266,30.4083,30.4083,10875.0
2019-05-15 14:45:00,33.16,33.18,33.16,33.17,18950.0,30.4083,30.4266,30.4083,30.4175,18950.0
2019-05-15 14:50:00,33.17,33.18,33.15,33.16,11407.0,30.4175,30.4266,30.3991,30.4083,11407.0
2019-05-15 14:55:00,33.16,33.16,33.15,33.15,3668.0,30.4083,30.4083,30.3991,30.3991,3668.0
2019-05-15 15:00:00,33.15,33.16,33.14,33.14,16473.0,30.3991,30.4083,30.39,30.39,16473.0
2019-05-15 15:05:00,33.14,33.16,33.14,33.16,16619.0,30.39,30.4083,30.39,30.4083,16619.0
2019-05-15 15:10:00,33.16,33.17,33.15,33.16,15183.0,30.4083,30.4175,30.3991,30.4083,15183.0
2019-05-15 15:15:00,33.16,33.17,33.14,33.16,45997.0,30.4083,30.4175,30.39,30.4083,45997.0
2019-05-15 15:20:00,33.16,33.17,33.15,33.17,28657.0,30.4083,30.4175,30.3991,30.4175,28657.0
2019-05-15 15:25:00,33.18,33.18,33.16,33.18,43533.0,30.4266,30.4266,30.4083,30.4266,43533.0
2019-05-15 15:30:00,33.18,33.18,33.15,33.16,71389.0,30.4266,30.4266,30.3991,30.4083,71389.0
2019-05-15 15:35:00,33.17,33.17,33.15,33.16,22568.0,30.4175,30.4175,30.3991,30.4083,22568.0
2019-05-15 15:40:00,33.16,33.16,33.15,33.16,10408.0,30.4083,30.4083,30.3991,30.4083,10408.0
2019-05-15 15:45:00,33.16,33.16,33.15,33.16,37379.0,30.4083,30.4083,30.3991,30.4083,37379.0
2019-05-15 15:50:00,33.16,33.16,33.15,33.16,19354.0,30.4083,30.4083,30.3991,30.4083,19354.0
2019-05-15 15:55:00,33.16,33.21,33.15,33.2,427317.0,30.4083,30.4542,30.3991,30.445,427317.0
2019-05-16 09:30:00,33.51,33.6,33.51,33.57,69216.0,30.7293,30.8118,30.7293,30.7843,69216.0
2019-05-16 09:35:00,33.57,33.58,33.54,33.57,50051.0,30.7843,30.7935,30.7568,30.7843,50051.0
2019-05-16 09:40:00,33.58,33.58,33.56,33.57,20808.0,30.7935,30.7935,30.7751,30.7843,20808.0
2019-05-16 09:45:00,33.57,33.58,33.55,33.56,81515.0,30.7843,30.7935,30.7659,30.7751,81515.0
2019-05-16 09:50:00,33.57,33.6,33.56,33.59,23771.0,30.7843,30.8118,30.7751,30.8026,23771.0
2019-05-16 09:55:00,33.6,33.63,33.59,33.62,89681.0,30.8118,30.8393,30.8026,30.8301,89681.0
2019-05-16 10:00:00,33.61,33.62,33.6,33.62,15278.0,30.821,30.8301,30.8118,30.8301,15278.0
2019-05-16 10:05:00,33.61,33.62,33.59,33.59,91733.0,30.821,30.8301,30.8026,30.8026,91733.0
2019-05-16 10:10:00,33.59,33.59,33.54,33.55,8816.0,30.8026,30.8026,30.7568,30.7659,8816.0
2019-05-16 10:15:00,33.55,33.59,33.54,33.59,30251.0,30.7659,30.8026,30.7568,30.8026,30251.0
2019-05-16 10:20:00,33.59,33.62,33.57,33.62,162047.0,30.8026,30.8301,30.7843,30.8301,162047.0
2019-05-16 10:25:00,33.62,33.66,33.6,33.66,78781.0,30.8301,30.8668,30.8118,30.8668,78781.0
2019-05-16 10:30:00,33.65,33.66,33.63,33.65,74339.0,30.8576,30.8668,30.8393,30.8576,74339.0
2019-05-16 10:35:00,33.65,33.69,33.64,33.68,147287.0,30.8576,30.8943,30.8485,30.8852,147287.0
2019-05-16 10:40:00,33.68,33.69,33.67,33.68,58859.0,30.8852,30.8943,30.876,30.8852,58859.0
2019-05-16 10:45:00,33.67,33.69,33.66,33.69,169960.0,30.876,30.8943,30.8668,30.8943,169960.0
2019-05-16 10:50:00,33.68,33.71,33.68,33.7,61531.0,30.8852,30.9127,30.8852,30.9035,61531.0
2019-05-16 10:55:00,33.7,33.73,33.69,33.71,117828.0,30.9035,30.931,30.8943,30.9127,117828.0
2019-05-16 11:00:00,33.72,33.73,33.69,33.69,47288.0,30.9218,30.931,30.8943,30.8943,47288.0
2019-05-16 11:05:00,33.68,33.71,33.67,33.68,20575.0,30.8852,30.9127,30.876,30.8852,20575.0
2019-05-16 11:10:00,33.68,33.7,33.66,33.69,47918.0,30.8852,30.9035,30.8668,30.8943,47918.0
2019-05-16 11:15:00,33.69,33.7,33.66,33.68,108438.0,30.8943,30.9035,30.8668,30.8852,108438.0
2019-05-16 11:20:00,33.67,33.69,33.66,33.68,22392.0,30.876,30.8943,30.8668,30.8852,22392.0
2019-05-16 11:25:00,33.68,33.7,33.67,33.69,11568.0,30.8852,30.9035,30.876,30.8943,11568.0
2019-05-16 11:30:00,33.69,33.7,33.67,33.67,19580.0,30.8943,30.9035,30.876,30.876,19580.0
2019-05-16 11:35:00,33.68,33.69,33.66,33.68,71121.0,30.8852,30.8943,30.8668,30.8852,71121.0
2019-05-16 11:40:00,33.67,33.7,33.67,33.69,18061.0,30.876,30.9035,30.876,30.8943,18061.0
2019-05-16 11:45:00,33.69,33.69,33.66,33.68,15506.0,30.8943,30.8943,30.8668,30.8852,15506.0
2019-05-16 11:50:00,33.67,33.68,33.66,33.66,8805.0,30.876,30.8852,30.8668,30.8668,8805.0
2019-05-16 11:55:00,33.66,33.67,33.64,33.65,84258.0,30.8668,30.876,30.8485,30.8576,84258.0
2019-05-16 12:00:00,33.65,33.65,33.63,33.64,42230.0,30.8576,30.8576,30.8393,30.8485,42230.0
2019-05-16 12:05:00,33.64,33.64,33.62,33.64,11286.0,30.8485,30.8485,30.8301,30.8485,11286.0
2019-05-16 12:10:00,33.64,33.65,33.63,33.65,30461.0,30.8485,30.8576,30.8393,30.8576,30461.0
2019-05-16 12:15:00,33.64,33.67,33.64,33.66,15643.0,30.8485,30.876,30.8485,30.8668,15643.0
2019-05-16 12:20:00,33.66,33.66,33.64,33.65,9494.0,30.8668,30.8668,30.8485,30.8576,9494.0
2019-05-16 12:25:00,33.64,33.65,33.64,33.64,5180.0,30.8485,30.8576,30.8485,30.8485,5180.0
2019-05-16 12:30:00,33.64,33.65,33.63,33.64,69343.0,30.8485,30.8576,30.8393,30.8485,69343.0
2019-05-16 12:35:00,33.64,33.65,33.6,33.61,72966.0,30.8485,30.8576,30.8118,30.821,72966.0
2019-05-16 12:40:00,33.61,33.62,33.59,33.61,39920.0,30.821,30.8301,30.8026,30.821,39920.0
2019-05-16 12:45:00,33.6,33.62,33.59,33.61,24688.0,30.8118,30.8301,30.8026,30.821,24688.0
2019-05-16 12:50:00,33.62,33.62,33.59,33.59,32373.0,30.8301,30.8301,30.8026,30.8026,32373.0
2019-05-16 12:55:00,33.59,33.61,33.57,33.58,33231.0,30.8026,30.821,30.7843,30.7935,33231.0
2019-05-16 13:00:00,33.58,33.6,33.55,33.55,35295.0,30.7935,30.8118,30.7659,30.7659,35295.0
2019-05-16 13:05:00,33.55,33.57,33.54,33.56,23705.0,30.7659,30.7843,30.7568,30.7751,23705.0
2019-05-16 13:10:00,33.55,33.59,33.55,33.58,15038.0,30.7659,30.8026,30.7659,30.7935,15038.0
2019-05-16 13:15:00,33.58,33.6,33.57,33.6,8126.0,30.7935,30.8118,30.7843,30.8118,8126.0
2019-05-16 13:20:00,33.59,33.61,33.59,33.59,12621.0,30.8026,30.821,30.8026,30.8026,12621.0
2019-05-16 13:25:00,33.58,33.6,33.57,33.58,13163.0,30.7935,30.8118,30.7843,30.7935,13163.0
2019-05-16 13:30:00,33.59,33.59,33.57,33.59,12523.0,30.8026,30.8026,30.7843,30.8026,12523.0
2019-05-16 13:35:00,33.59,33.59,33.56,33.56,6257.0,30.8026,30.8026,30.7751,30.7751,6257.0
2019-05-16 13:40:00,33.56,33.57,33.53,33.55,48467.0,30.7751,30.7843,30.7476,30.7659,48467.0
2019-05-16 13:45:00,33.54,33.54,33.51,33.51,19459.0,30.7568,30.7568,30.7293,30.7293,19459.0
2019-05-16 13:50:00,33.51,33.52,33.5,33.52,16828.0,30.7293,30.7384,30.7201,30.7384,16828.0
2019-05-16 13:55:00,33.51,33.53,33.51,33.52,15223.0,30.7293,30.7476,30.7293,30.7384,15223.0
2019-05-16 14:00:00,33.51,33.54,33.5,33.51,40802.0,30.7293,30.7568,30.7201,30.7293,40802.0
2019-05-16 14:05:00,33.52,33.52,33.49,33.49,48496.0,30.7384,30.7384,30.7109,30.7109,48496.0
2019-05-16 14:10:00,33.49,33.49,33.48,33.48,31424.0,30.7109,30.7109,30.7018,30.7018,31424.0
2019-05-16 14:15:00,33.48,33.51,33.48,33.51,28332.0,30.7018,30.7293,30.7018,30.7293,28332.0
2019-05-16 14:20:00,33.51,33.55,33.5,33.55,86103.0,30.7293,30.7659,30.7201,30.7659,86103.0
2019-05-16 14:25:00,33.55,33.59,33.54,33.59,34369.0,30.7659,30.8026,30.7568,30.8026,34369.0
2019-05-16 14:30:00,33.58,33.58,33.56,33.57,39800.0,30.7935,30.7935,30.7751,30.7843,39800.0
2019-05-16 14:35:00,33.57,33.59,33.56,33.58,38713.0,30.7843,30.8026,30.7751,30.7935,38713.0
2019-05-16 14:40:00,33.59,33.59,33.56,33.57,51641.0,30.8026,30.8026,30.7751,30.7843,51641.0
2019-05-16 14:45:00,33.57,33.58,33.56,33.58,19452.0,30.7843,30.7935,30.7751,30.7935,19452.0
2019-05-16 14:50:00,33.58,33.58,33.55,33.56,23878.0,30.7935,30.7935,30.7659,30.7751,23878.0
2019-05-16 14:55:00,33.55,33.57,33.54,33.56,78545.0,30.7659,30.7843,30.7568,30.7751,78545.0
2019-05-16 15:00:00,33.56,33.57,33.55,33.55,38815.0,30.7751,30.7843,30.7659,30.7659,38815.0
2019-05-16 15:05:00,33.55,33.56,33.52,33.54,71758.0,30.7659,30.7751,30.7384,30.7568,71758.0
2019-05-16 15:10:00,33.54,33.57,33.54,33.57,99831.0,30.7568,30.7843,30.7568,30.7843,99831.0
2019-05-16 15:15:00,33.57,33.57,33.55,33.56,45433.0,30.7843,30.7843,30.7659,30.7751,45433.0
2019-05-16 15:20:00,33.55,33.58,33.55,33.57,62144.0,30.7659,30.7935,30.7659,30.7843,62144.0
2019-05-16 15:25:00,33.57,33.6,33.57,33.59,64401.0,30.7843,30.8118,30.7843,30.8026,64401.0
2019-05-16 15:30:00,33.59,33.6,33.58,33.59,141881.0,30.8026,30.8118,30.7935,30.8026,141881.0
2019-05-16 15:35:00,33.6,33.61,33.59,33.6,172477.0,30.8118,30.821,30.8026,30.8118,172477.0
2019-05-16 15:40:00,33.6,33.64,33.6,33.64,284755.0,30.8118,30.8485,30.8118,30.8485,284755.0
2019-05-16 15:45:00,33.63,33.64,33.6,33.6,105151.0,30.8393,30.8485,30.8118,30.8118,105151.0
2019-05-16 15:50:00,33.61,33.61,33.57,33.58,103581.0,30.821,30.821,30.7843,30.7935,103581.0
2019-05-16 15:55:00,33.59,33.62,33.58,33.6,418660.0,30.8026,30.8301,30.7935,30.8118,418660.0
2019-05-17 09:30:00,33.81,33.81,33.73,33.77,125321.0,31.0044,31.0044,30.931,30.9677,125321.0
2019-05-17 09:35:00,33.77,33.83,33.77,33.82,156462.0,30.9677,31.0227,30.9677,31.0135,156462.0
2019-05-17 09:40:00,33.83,33.85,33.81,33.81,128738.0,31.0227,31.041,31.0044,31.0044,128738.0
2019-05-17 09:45:00,33.82,33.83,33.81,33.83,17386.0,31.0135,31.0227,31.0044,31.0227,17386.0
2019-05-17 09:50:00,33.82,33.83,33.79,33.82,46179.0,31.0135,31.0227,30.986,31.0135,46179.0
2019-05-17 09:55:00,33.82,33.82,33.79,33.81,16752.0,31.0135,31.0135,30.986,31.0044,16752.0
2019-05-17 10:00:00,33.81,33.83,33.79,33.8,54276.0,31.0044,31.0227,30.986,30.9952,54276.0
2019-05-17 10:05:00,33.79,33.82,33.79,33.81,14683.0,30.986,31.0135,30.986,31.0044,14683.0
2019-05-17 10:10:00,33.8,33.83,33.77,33.79,40279.0,30.9952,31.0227,30.9677,30.986,40279.0
2019-05-17 10:15:00,33.78,33.82,33.78,33.8,38586.0,30.9769,31.0135,30.9769,30.9952,38586.0
2019-05-17 10:20:00,33.81,33.83,33.8,33.83,16933.0,31.0044,31.0227,30.9952,31.0227,16933.0
2019-05-17 10:25:00,33.83,33.86,33.82,33.85,38114.0,31.0227,31.0502,31.0135,31.041,38114.0
2019-05-17 10:30:00,33.85,33.87,33.85,33.86,70957.0,31.041,31.0594,31.041,31.0502,70957.0
2019-05-17 10:35:00,33.85,33.85,33.82,33.84,36704.0,31.041,31.041,31.0135,31.0319,36704.0
2019-05-17 10:40:00,33.84,33.84,33.82,33.83,31044.0,31.0319,31.0319,31.0135,31.0227,31044.0
2019-05-17 10:45:00,33.84,33.85,33.82,33.83,51219.0,31.0319,31.041,31.0135,31.0227,51219.0
2019-05-17 10:50:00,33.83,33.85,33.82,33.84,46209.0,31.0227,31.041,31.0135,31.0319,46209.0
2019-05-17 10:55:00,33.84,33.87,33.83,33.86,77819.0,31.0319,31.0594,31.0227,31.0502,77819.0
2019-05-17 11:00:00,33.85,33.87,33.84,33.84,45368.0,31.041,31.0594,31.0319,31.0319,45368.0
2019-05-17 11:05:00,33.84,33.85,33.82,33.84,84336.0,31.0319,31.041,31.0135,31.0319,84336.0
2019-05-17 11:10:00,33.84,33.85,33.82,33.84,45332.0,31.0319,31.041,31.0135,31.0319,45332.0
2019-05-17 11:15:00,33.84,33.84,33.8,33.82,46973.0,31.0319,31.0319,30.9952,31.0135,46973.0
2019-05-17 11:20:00,33.82,33.83,33.81,33.82,123842.0,31.0135,31.0227,31.0044,31.0135,123842.0
2019-05-17 11:25:00,33.82,33.83,33.8,33.82,29953.0,31.0135,31.0227,30.9952,31.0135,29953.0
2019-05-17 11:30:00,33.82,33.82,33.8,33.81,62410.0,31.0135,31.0135,30.9952,31.0044,62410.0
2019-05-17 11:35:00,33.81,33.81,33.79,33.8,16883.0,31.0044,31.0044,30.986,30.9952,16883.0
2019-05-17 11:40:00,33.79,33.79,33.76,33.78,40556.0,30.986,30.986,30.9585,30.9769,40556.0
2019-05-17 11:45:00,33.77,33.79,33.76,33.76,20645.0,30.9677,30.986,30.9585,30.9585,20645.0
2019-05-17 11:50:00,33.76,33.78,33.75,33.78,18005.0,30.9585,30.9769,30.9493,30.9769,18005.0
2019-05-17 11:55:00,33.78,33.79,33.76,33.78,24556.0,30.9769,30.986,30.9585,30.9769,24556.0
2019-05-17 12:00:00,33.78,33.79,33.77,33.77,27338.0,30.9769,30.986,30.9677,30.9677,27338.0
2019-05-17 12:05:00,33.76,33.76,33.74,33.76,14512.0,30.9585,30.9585,30.9402,30.9585,14512.0
2019-05-17 12:10:00,33.76,33.76,33.73,33.73,18631.0,30.9585,30.9585,30.931,30.931,18631.0
2019-05-17 12:15:00,33.73,33.77,33.73,33.76,16487.0,30.931,30.9677,30.931,30.9585,16487.0
2019-05-17 12:20:00,33.77,33.78,33.76,33.77,17427.0,30.9677,30.9769,30.9585,30.9677,17427.0
2019-05-17 12:25:00,33.77,33.78,33.76,33.77,19185.0,30.9677,30.9769,30.9585,30.9677,19185.0
2019-05-17 12:30:00,33.76,33.78,33.76,33.77,36206.0,30.9585,30.9769,30.9585,30.9677,36206.0
2019-05-17 12:35:00,33.77,33.79,33.76,33.77,24022.0,30.9677,30.986,30.9585,30.9677,24022.0
2019-05-17 12:40:00,33.77,33.79,33.76,33.77,28391.0,30.9677,30.986,30.9585,30.9677,28391.0
2019-05-17 12:45:00,33.78,33.78,33.76,33.77,10751.0,30.9769,30.9769,30.9585,30.9677,10751.0
2019-05-17 12:50:00,33.77,33.77,33.75,33.77,8329.0,30.9677,30.9677,30.9493,30.9677,8329.0
2019-05-17 12:55:00,33.77,33.77,33.76,33.76,32580.0,30.9677,30.9677,30.9585,30.9585,32580.0
2019-05-17 13:00:00,33.77,33.77,33.76,33.77,7846.0,30.9677,30.9677,30.9585,30.9677,7846.0
2019-05-17 13:05:00,33.77,33.77,33.76,33.77,36820.0,30.9677,30.9677,30.9585,30.9677,36820.0
2019-05-17 13:10:00,33.77,33.78,33.76,33.77,54027.0,30.9677,30.9769,30.9585,30.9677,54027.0
2019-05-17 13:15:00,33.77,33.79,33.77,33.79,82789.0,30.9677,30.986,30.9677,30.986,82789.0
2019-05-17 13:20:00,33.79,33.8,33.78,33.79,76009.0,30.986,30.9952,30.9769,30.986,76009.0
2019-05-17 13:25:00,33.78,33.79,33.76,33.77,63532.0,30.9769,30.986,30.9585,30.9677,63532.0
2019-05-17 13:30:00,33.77,33.78,33.76,33.77,6707.0,30.9677,30.9769,30.9585,30.9677,6707.0
2019-05-17 13:35:00,33.77,33.79,33.77,33.79,13139.0,30.9677,30.986,30.9677,30.986,13139.0
2019-05-17 13:40:00,33.79,33.8,33.78,33.79,83452.0,30.986,30.9952,30.9769,30.986,83452.0
2019-05-17 13:45:00,33.79,33.8,33.78,33.79,63976.0,30.986,30.9952,30.9769,30.986,63976.0
2019-05-17 13:50:00,33.8,33.8,33.76,33.77,107057.0,30.9952,30.9952,30.9585,30.9677,107057.0
2019-05-17 13:55:00,33.77,33.78,33.76,33.77,16342.0,30.9677,30.9769,30.9585,30.9677,16342.0
2019-05-17 14:00:00,33.77,33.77,33.75,33.76,28258.0,30.9677,30.9677,30.9493,30.9585,28258.0
2019-05-17 14:05:00,33.75,33.76,33.75,33.76,19977.0,30.9493,30.9585,30.9493,30.9585,19977.0
2019-05-17 14:10:00,33.76,33.76,33.75,33.76,8938.0,30.9585,30.9585,30.9493,30.9585,8938.0
2019-05-17 14:15:00,33.76,33.76,33.75,33.76,35120.0,30.9585,30.9585,30.9493,30.9585,35120.0
2019-05-17 14:20:00,33.75,33.76,33.75,33.76,13813.0,30.9493,30.9585,30.9493,30.9585,13813.0
2019-05-17 14:25:00,33.76,33.76,33.75,33.76,43323.0,30.9585,30.9585,30.9493,30.9585,43323.0
2019-05-17 14:30:00,33.75,33.76,33.75,33.76,75710.0,30.9493,30.9585,30.9493,30.9585,75710.0
2019-05-17 14:35:00,33.76,33.77,33.75,33.77,118649.0,30.9585,30.9677,30.9493,30.9677,118649.0
2019-05-17 14:40:00,33.77,33.78,33.76,33.78,79893.0,30.9677,30.9769,30.9585,30.9769,79893.0
2019-05-17 14:45:00,33.78,33.78,33.77,33.77,35742.0,30.9769,30.9769,30.9677,30.9677,35742.0
2019-05-17 14:50:00,33.77,33.78,33.77,33.77,12370.0,30.9677,30.9769,30.9677,30.9677,12370.0
2019-05-17 14:55:00,33.77,33.78,33.77,33.77,6286.0,30.9677,30.9769,30.9677,30.9677,6286.0
2019-05-17 15:00:00,33.77,33.78,33.74,33.75,211157.0,30.9677,30.9769,30.9402,30.9493,211157.0
2019-05-17 15:05:00,33.74,33.75,33.71,33.72,45576.0,30.9402,30.9493,30.9127,30.9218,45576.0
2019-05-17 15:10:00,33.72,33.75,33.71,33.74,34565.0,30.9218,30.9493,30.9127,30.9402,34565.0
2019-05-17 15:15:00,33.74,33.74,33.71,33.73,20767.0,30.9402,30.9402,30.9127,30.931,20767.0
2019-05-17 15:20:00,33.73,33.76,33.72,33.75,23076.0,30.931,30.9585,30.9218,30.9493,23076.0
2019-05-17 15:25:00,33.76,33.77,33.74,33.75,27592.0,30.9585,30.9677,30.9402,30.9493,27592.0
2019-05-17 15:30:00,33.76,33.76,33.73,33.73,10530.0,30.9585,30.9585,30.931,30.931,10530.0
2019-05-17 15:35:00,33.73,33.75,33.7,33.7,20401.0,30.931,30.9493,30.9035,30.9035,20401.0
2019-05-17 15:40:00,33.71,33.75,33.69,33.74,40371.0,30.9127,30.9493,30.8943,30.9402,40371.0
2019-05-17 15:45:00,33.73,33.74,33.69,33.71,35809.0,30.931,30.9402,30.8943,30.9127,35809.0
2019-05-17 15:50:00,33.71,33.73,33.7,33.71,29126.0,30.9127,30.931,30.9035,30.9127,29126.0
2019-05-17 15:55:00,33.71,33.75,33.7,33.7,242477.0,30.9127,30.9493,30.9035,30.9035,242477.0
2019-05-20 09:30:00,35.2,35.28,35.19,35.2,358412.0,32.279,32.3524,32.2699,32.279,358412.0
2019-05-20 09:35:00,35.2,35.2,35.11,35.13,233814.0,32.279,32.279,32.1965,32.2148,233814.0
2019-05-20 09:40:00,35.12,35.16,35.11,35.16,137474.0,32.2057,32.2423,32.1965,32.2423,137474.0
2019-05-20 09:45:00,35.16,35.2,35.15,35.18,121458.0,32.2423,32.279,32.2332,32.2607,121458.0
2019-05-20 09:50:00,35.17,35.18,35.13,35.17,184635.0,32.2515,32.2607,32.2148,32.2515,184635.0
2019-05-20 09:55:00,35.17,35.2,35.16,35.19,135018.0,32.2515,32.279,32.2423,32.2699,135018.0
2019-05-20 10:00:00,35.2,35.21,35.18,35.2,79524.0,32.279,32.2882,32.2607,32.279,79524.0
2019-05-20 10:05:00,35.19,35.23,35.19,35.23,86105.0,32.2699,32.3065,32.2699,32.3065,86105.0
2019-05-20 10:10:00,35.23,35.25,35.2,35.24,189805.0,32.3065,32.3249,32.279,32.3157,189805.0
2019-05-20 10:15:00,35.25,35.28,35.23,35.26,74142.0,32.3249,32.3524,32.3065,32.334,74142.0
2019-05-20 10:20:00,35.26,35.3,35.25,35.3,45386.0,32.334,32.3707,32.3249,32.3707,45386.0
2019-05-20 10:25:00,35.29,35.33,35.29,35.29,56671.0,32.3616,32.3982,32.3616,32.3616,56671.0
2019-05-20 10:30:00,35.29,35.3,35.26,35.3,123873.0,32.3616,32.3707,32.334,32.3707,123873.0
2019-05-20 10:35:00,35.3,35.3,35.27,35.27,73750.0,32.3707,32.3707,32.3432,32.3432,73750.0
2019-05-20 10:40:00,35.27,35.28,35.24,35.25,63340.0,32.3432,32.3524,32.3157,32.3249,63340.0
2019-05-20 10:45:00,35.25,35.27,35.24,35.24,51048.0,32.3249,32.3432,32.3157,32.3157,51048.0
2019-05-20 10:50:00,35.24,35.24,35.21,35.23,57654.0,32.3157,32.3157,32.2882,32.3065,57654.0
2019-05-20 10:55:00,35.23,35.25,35.22,35.23,36926.0,32.3065,32.3249,32.2974,32.3065,36926.0
2019-05-20 11:00:00,35.23,35.25,35.2,35.2,69608.0,32.3065,32.3249,32.279,32.279,69608.0
2019-05-20 11:05:00,35.2,35.2,35.17,35.18,42605.0,32.279,32.279,32.2515,32.2607,42605.0
2019-05-20 11:10:00,35.18,35.18,35.16,35.17,66947.0,32.2607,32.2607,32.2423,32.2515,66947.0
2019-05-20 11:15:00,35.17,35.18,35.16,35.16,91038.0,32.2515,32.2607,32.2423,32.2423,91038.0
2019-05-20 11:20:00,35.16,35.19,35.15,35.18,122953.0,32.2423,32.2699,32.2332,32.2607,122953.0
2019-05-20 11:25:00,35.17,35.2,35.17,35.2,30960.0,32.2515,32.279,32.2515,32.279,30960.0
2019-05-20 11:30:00,35.2,35.24,35.2,35.22,31884.0,32.279,32.3157,32.279,32.2974,31884.0
2019-05-20 11:35:00,35.22,35.22,35.17,35.17,48892.0,32.2974,32.2974,32.2515,32.2515,48892.0
2019-05-20 11:40:00,35.17,35.19,35.16,35.18,43649.0,32.2515,32.2699,32.2423,32.2607,43649.0
2019-05-20 11:45:00,35.18,35.2,35.17,35.19,25863.0,32.2607,32.279,32.2515,32.2699,25863.0
2019-05-20 11:50:00,35.19,35.21,35.17,35.17,26016.0,32.2699,32.2882,32.2515,32.2515,26016.0
2019-05-20 11:55:00,35.17,35.19,35.17,35.18,14105.0,32.2515,32.2699,32.2515,32.2607,14105.0
2019-05-20 12:00:00,35.19,35.2,35.17,35.18,42712.0,32.2699,32.279,32.2515,32.2607,42712.0
2019-05-20 12:05:00,35.18,35.18,35.15,35.15,28596.0,32.2607,32.2607,32.2332,32.2332,28596.0
2019-05-20 12:10:00,35.16,35.19,35.15,35.18,83521.0,32.2423,32.2699,32.2332,32.2607,83521.0
2019-05-20 12:15:00,35.18,35.21,35.18,35.2,171170.0,32.2607,32.2882,32.2607,32.279,171170.0
2019-05-20 12:20:00,35.21,35.24,35.21,35.23,155597.0,32.2882,32.3157,32.2882,32.3065,155597.0
2019-05-20 12:25:00,35.24,35.25,35.2,35.2,45708.0,32.3157,32.3249,32.279,32.279,45708.0
2019-05-20 12:30:00,35.2,35.21,35.18,35.2,37782.0,32.279,32.2882,32.2607,32.279,37782.0
2019-05-20 12:35:00,35.2,35.24,35.19,35.23,58704.0,32.279,32.3157,32.2699,32.3065,58704.0
2019-05-20 12:40:00,35.22,35.23,35.2,35.2,13003.0,32.2974,32.3065,32.279,32.279,13003.0
2019-05-20 12:45:00,35.2,35.22,35.2,35.22,16420.0,32.279,32.2974,32.279,32.2974,16420.0
2019-05-20 12:50:00,35.22,35.23,35.2,35.2,40399.0,32.2974,32.3065,32.279,32.279,40399.0
2019-05-20 12:55:00,35.2,35.21,35.17,35.18,45356.0,32.279,32.2882,32.2515,32.2607,45356.0
2019-05-20 13:00:00,35.17,35.19,35.17,35.18,30127.0,32.2515,32.2699,32.2515,32.2607,30127.0
2019-05-20 13:05:00,35.18,35.19,35.17,35.18,23668.0,32.2607,32.2699,32.2515,32.2607,23668.0
2019-05-20 13:10:00,35.18,35.2,35.18,35.19,27598.0,32.2607,32.279,32.2607,32.2699,27598.0
2019-05-20 13:15:00,35.19,35.19,35.17,35.18,20332.0,32.2699,32.2699,32.2515,32.2607,20332.0
2019-05-20 13:20:00,35.18,35.19,35.17,35.18,39433.0,32.2607,32.2699,32.2515,32.2607,39433.0
2019-05-20 13:25:00,35.17,35.19,35.16,35.17,35853.0,32.2515,32.2699,32.2423,32.2515,35853.0
2019-05-20 13:30:00,35.17,35.18,35.17,35.18,26973.0,32.2515,32.2607,32.2515,32.2607,26973.0
2019-05-20 13:35:00,35.17,35.18,35.16,35.17,19876.0,32.2515,32.2607,32.2423,32.2515,19876.0
2019-05-20 13:40:00,35.16,35.18,35.16,35.16,74326.0,32.2423,32.2607,32.2423,32.2423,74326.0
2019-05-20 13:45:00,35.17,35.19,35.17,35.19,12520.0,32.2515,32.2699,32.2515,32.2699,12520.0
2019-05-20 13:50:00,35.19,35.19,35.17,35.18,15878.0,32.2699,32.2699,32.2515,32.2607,15878.0
2019-05-20 13:55:00,35.18,35.19,35.17,35.19,24884.0,32.2607,32.2699,32.2515,32.2699,24884.0
2019-05-20 14:00:00,35.19,35.19,35.17,35.18,24754.0,32.2699,32.2699,32.2515,32.2607,24754.0
2019-05-20 14:05:00,35.18,35.18,35.17,35.18,30859.0,32.2607,32.2607,32.2515,32.2607,30859.0
2019-05-20 14:10:00,35.18,35.18,35.17,35.18,20439.0,32.2607,32.2607,32.2515,32.2607,20439.0
2019-05-20 14:15:00,35.18,35.18,35.16,35.18,94058.0,32.2607,32.2607,32.2423,32.2607,94058.0
2019-05-20 14:20:00,35.18,35.18,35.17,35.18,72860.0,32.2607,32.2607,32.2515,32.2607,72860.0
2019-05-20 14:25:00,35.18,35.18,35.17,35.17,10736.0,32.2607,32.2607,32.2515,32.2515,10736.0
2019-05-20 14:30:00,35.18,35.18,35.16,35.16,44159.0,32.2607,32.2607,32.2423,32.2423,44159.0
2019-05-20 14:35:00,35.16,35.17,35.15,35.16,32829.0,32.2423,32.2515,32.2332,32.2423,32829.0
2019-05-20 14:40:00,35.16,35.18,35.15,35.17,38710.0,32.2423,32.2607,32.2332,32.2515,38710.0
2019-05-20 14:45:00,35.18,35.18,35.15,35.15,51133.0,32.2607,32.2607,32.2332,32.2332,51133.0
2019-05-20 14:50:00,35.16,35.16,35.14,35.15,49640.0,32.2423,32.2423,32.224,32.2332,49640.0
2019-05-20 14:55:00,35.15,35.16,35.14,35.15,49781.0,32.2332,32.2423,32.224,32.2332,49781.0
2019-05-20 15:00:00,35.16,35.16,35.15,35.16,30366.0,32.2423,32.2423,32.2332,32.2423,30366.0
2019-05-20 15:05:00,35.15,35.16,35.15,35.15,32791.0,32.2332,32.2423,32.2332,32.2332,32791.0
2019-05-20 15:10:00,35.16,35.16,35.13,35.14,34842.0,32.2423,32.2423,32.2148,32.224,34842.0
2019-05-20 15:15:00,35.13,35.16,35.13,35.16,41050.0,32.2148,32.2423,32.2148,32.2423,41050.0
2019-05-20 15:20:00,35.15,35.15,35.13,35.14,43188.0,32.2332,32.2332,32.2148,32.224,43188.0
2019-05-20 15:25:00,35.14,35.17,35.12,35.16,91860.0,32.224,32.2515,32.2057,32.2423,91860.0
2019-05-20 15:30:00,35.16,35.16,35.15,35.16,22677.0,32.2423,32.2423,32.2332,32.2423,22677.0
2019-05-20 15:35:00,35.15,35.17,35.15,35.16,65502.0,32.2332,32.2515,32.2332,32.2423,65502.0
2019-05-20 15:40:00,35.16,35.17,35.16,35.17,23564.0,32.2423,32.2515,32.2423,32.2515,23564.0
2019-05-20 15:45:00,35.16,35.18,35.16,35.18,110882.0,32.2423,32.2607,32.2423,32.2607,110882.0
2019-05-20 15:50:00,35.18,35.21,35.16,35.2,199625.0,32.2607,32.2882,32.2423,32.279,199625.0
2019-05-20 15:55:00,35.21,35.22,35.17,35.17,543186.0,32.2882,32.2974,32.2515,32.2515,543186.0
2019-05-21 09:30:00,34.94,34.95,34.87,34.87,145943.0,32.0406,32.0498,31.9764,31.9764,145943.0
2019-05-21 09:35:00,34.88,34.89,34.82,34.85,161934.0,31.9856,31.9947,31.9306,31.9581,161934.0
2019-05-21 09:40:00,34.85,34.87,34.83,34.83,80336.0,31.9581,31.9764,31.9397,31.9397,80336.0
2019-05-21 09:45:00,34.83,34.88,34.81,34.87,99154.0,31.9397,31.9856,31.9214,31.9764,99154.0
2019-05-21 09:50:00,34.87,34.87,34.8,34.82,78410.0,31.9764,31.9764,31.9122,31.9306,78410.0
2019-05-21 09:55:00,34.81,34.82,34.79,34.82,102434.0,31.9214,31.9306,31.903,31.9306,102434.0
2019-05-21 10:00:00,34.81,34.87,34.81,34.85,164136.0,31.9214,31.9764,31.9214,31.9581,164136.0
2019-05-21 10:05:00,34.85,34.86,34.82,34.84,253766.0,31.9581,31.9672,31.9306,31.9489,253766.0
2019-05-21 10:10:00,34.84,34.85,34.83,34.84,190936.0,31.9489,31.9581,31.9397,31.9489,190936.0
2019-05-21 10:15:00,34.84,34.88,34.84,34.86,152393.0,31.9489,31.9856,31.9489,31.9672,152393.0
2019-05-21 10:20:00,34.86,34.88,34.86,34.86,141891.0,31.9672,31.9856,31.9672,31.9672,141891.0
2019-05-21 10:25:00,34.87,34.89,34.87,34.88,215651.0,31.9764,31.9947,31.9764,31.9856,215651.0
2019-05-21 10:30:00,34.88,34.93,34.87,34.92,168545.0,31.9856,32.0314,31.9764,32.0223,168545.0
2019-05-21 10:35:00,34.92,34.96,34.91,34.95,203266.0,32.0223,32.0589,32.0131,32.0498,203266.0
2019-05-21 10:40:00,34.95,35.01,34.95,35.01,492594.0,32.0498,32.1048,32.0498,32.1048,492594.0
2019-05-21 10:45:00,35.01,35.02,35.0,35.0,127322.0,32.1048,32.114,32.0956,32.0956,127322.0
2019-05-21 10:50:00,35.0,35.05,35.0,35.04,171462.0,32.0956,32.1415,32.0956,32.1323,171462.0
2019-05-21 10:55:00,35.04,35.07,35.02,35.02,196700.0,32.1323,32.1598,32.114,32.114,196700.0
2019-05-21 11:00:00,35.02,35.04,34.99,35.0,95878.0,32.114,32.1323,32.0864,32.0956,95878.0
2019-05-21 11:05:00,35.0,35.04,34.99,35.04,93403.0,32.0956,32.1323,32.0864,32.1323,93403.0
2019-05-21 11:10:00,35.04,35.06,35.03,35.06,318638.0,32.1323,32.1506,32.1231,32.1506,318638.0
2019-05-21 11:15:00,35.06,35.1,35.06,35.09,390619.0,32.1506,32.1873,32.1506,32.1782,390619.0
2019-05-21 11:20:00,35.09,35.11,35.08,35.11,476236.0,32.1782,32.1965,32.169,32.1965,476236.0
2019-05-21 11:25:00,35.11,35.13,35.1,35.12,158174.0,32.1965,32.2148,32.1873,32.2057,158174.0
2019-05-21 11:30:00,35.12,35.12,35.09,35.09,123667.0,32.2057,32.2057,32.1782,32.1782,123667.0
2019-05-21 11:35:00,35.09,35.11,35.08,35.11,93628.0,32.1782,32.1965,32.169,32.1965,93628.0
2019-05-21 11:40:00,35.1,35.1,35.08,35.09,27079.0,32.1873,32.1873,32.169,32.1782,27079.0
2019-05-21 11:45:00,35.09,35.1,35.08,35.09,34600.0,32.1782,32.1873,32.169,32.1782,34600.0
2019-05-21 11:50:00,35.09,35.11,35.08,35.11,241420.0,32.1782,32.1965,32.169,32.1965,241420.0
2019-05-21 11:55:00,35.1,35.13,35.1,35.12,96206.0,32.1873,32.2148,32.1873,32.2057,96206.0
2019-05-21 12:00:00,35.12,35.15,35.11,35.12,105100.0,32.2057,32.2332,32.1965,32.2057,105100.0
2019-05-21 12:05:00,35.12,35.13,35.1,35.11,55117.0,32.2057,32.2148,32.1873,32.1965,55117.0
2019-05-21 12:10:00,35.11,35.12,35.1,35.12,29898.0,32.1965,32.2057,32.1873,32.2057,29898.0
2019-05-21 12:15:00,35.12,35.12,35.1,35.11,56370.0,32.2057,32.2057,32.1873,32.1965,56370.0
2019-05-21 12:20:00,35.11,35.12,35.1,35.12,66371.0,32.1965,32.2057,32.1873,32.2057,66371.0
2019-05-21 12:25:00,35.12,35.12,35.11,35.12,24154.0,32.2057,32.2057,32.1965,32.2057,24154.0
2019-05-21 12:30:00,35.12,35.12,35.11,35.11,14659.0,32.2057,32.2057,32.1965,32.1965,14659.0
2019-05-21 12:35:00,35.11,35.12,35.09,35.09,54599.0,32.1965,32.2057,32.1782,32.1782,54599.0
2019-05-21 12:40:00,35.1,35.12,35.1,35.12,26037.0,32.1873,32.2057,32.1873,32.2057,26037.0
2019-05-21 12:45:00,35.12,35.12,35.1,35.12,31198.0,32.2057,32.2057,32.1873,32.2057,31198.0
2019-05-21 12:50:00,35.12,35.13,35.11,35.13,52736.0,32.2057,32.2148,32.1965,32.2148,52736.0
2019-05-21 12:55:00,35.13,35.13,35.12,35.13,33274.0,32.2148,32.2148,32.2057,32.2148,33274.0
2019-05-21 13:00:00,35.13,35.13,35.11,35.11,49367.0,32.2148,32.2148,32.1965,32.1965,49367.0
2019-05-21 13:05:00,35.11,35.11,35.08,35.09,44064.0,32.1965,32.1965,32.169,32.1782,44064.0
2019-05-21 13:10:00,35.09,35.1,35.09,35.09,7700.0,32.1782,32.1873,32.1782,32.1782,7700.0
2019-05-21 13:15:00,35.09,35.1,35.09,35.09,10471.0,32.1782,32.1873,32.1782,32.1782,10471.0
2019-05-21 13:20:00,35.09,35.11,35.09,35.11,22241.0,32.1782,32.1965,32.1782,32.1965,22241.0
2019-05-21 13:25:00,35.11,35.11,35.1,35.11,13205.0,32.1965,32.1965,32.1873,32.1965,13205.0
2019-05-21 13:30:00,35.1,35.11,35.09,35.11,22918.0,32.1873,32.1965,32.1782,32.1965,22918.0
2019-05-21 13:35:00,35.11,35.11,35.09,35.09,16416.0,32.1965,32.1965,32.1782,32.1782,16416.0
2019-05-21 13:40:00,35.09,35.11,35.09,35.11,21957.0,32.1782,32.1965,32.1782,32.1965,21957.0
2019-05-21 13:45:00,35.11,35.12,35.1,35.11,36085.0,32.1965,32.2057,32.1873,32.1965,36085.0
2019-05-21 13:50:00,35.12,35.12,35.1,35.1,10217.0,32.2057,32.2057,32.1873,32.1873,10217.0
2019-05-21 13:55:00,35.11,35.11,35.09,35.09,20910.0,32.1965,32.1965,32.1782,32.1782,20910.0
2019-05-21 14:00:00,35.09,35.1,35.09,35.09,5118.0,32.1782,32.1873,32.1782,32.1782,5118.0
2019-05-21 14:05:00,35.09,35.1,35.07,35.08,68631.0,32.1782,32.1873,32.1598,32.169,68631.0
2019-05-21 14:10:00,35.08,35.08,35.06,35.08,49246.0,32.169,32.169,32.1506,32.169,49246.0
2019-05-21 14:15:00,35.08,35.1,35.07,35.09,35416.0,32.169,32.1873,32.1598,32.1782,35416.0
2019-05-21 14:20:00,35.09,35.1,35.08,35.09,45034.0,32.1782,32.1873,32.169,32.1782,45034.0
2019-05-21 14:25:00,35.09,35.09,35.08,35.09,8807.0,32.1782,32.1782,32.169,32.1782,8807.0
2019-05-21 14:30:00,35.08,35.09,35.07,35.07,16747.0,32.169,32.1782,32.1598,32.1598,16747.0
2019-05-21 14:35:00,35.07,35.09,35.07,35.09,51421.0,32.1598,32.1782,32.1598,32.1782,51421.0
2019-05-21 14:40:00,35.09,35.1,35.09,35.09,20002.0,32.1782,32.1873,32.1782,32.1782,20002.0
2019-05-21 14:45:00,35.1,35.1,35.09,35.09,28793.0,32.1873,32.1873,32.1782,32.1782,28793.0
2019-05-21 14:50:00,35.1,35.1,35.09,35.09,15375.0,32.1873,32.1873,32.1782,32.1782,15375.0
2019-05-21 14:55:00,35.09,35.1,35.09,35.09,3484.0,32.1782,32.1873,32.1782,32.1782,3484.0
2019-05-21 15:00:00,35.09,35.1,35.09,35.09,15126.0,32.1782,32.1873,32.1782,32.1782,15126.0
2019-05-21 15:05:00,35.09,35.1,35.09,35.09,13092.0,32.1782,32.1873,32.1782,32.1782,13092.0
2019-05-21 15:10:00,35.09,35.1,35.08,35.09,46839.0,32.1782,32.1873,32.169,32.1782,46839.0
2019-05-21 15:15:00,35.09,35.09,35.08,35.09,35822.0,32.1782,32.1782,32.169,32.1782,35822.0
2019-05-21 15:20:00,35.09,35.09,35.08,35.09,19625.0,32.1782,32.1782,32.169,32.1782,19625.0
2019-05-21 15:25:00,35.08,35.1,35.08,35.09,36908.0,32.169,32.1873,32.169,32.1782,36908.0
2019-05-21 15:30:00,35.09,35.1,35.09,35.1,70081.0,32.1782,32.1873,32.1782,32.1873,70081.0
2019-05-21 15:35:00,35.09,35.1,35.09,35.09,24969.0,32.1782,32.1873,32.1782,32.1782,24969.0
2019-05-21 15:40:00,35.09,35.1,35.07,35.08,76429.0,32.1782,32.1873,32.1598,32.169,76429.0
2019-05-21 15:45:00,35.07,35.1,35.07,35.09,81216.0,32.1598,32.1873,32.1598,32.1782,81216.0
2019-05-21 15:50:00,35.09,35.09,35.08,35.09,56385.0,32.1782,32.1782,32.169,32.1782,56385.0
2019-05-21 15:55:00,35.09,35.14,35.09,35.13,255498.0,32.1782,32.224,32.1782,32.2148,255498.0
2019-05-22 09:30:00,34.97,35.05,34.97,35.04,54386.0,32.0681,32.1415,32.0681,32.1323,54386.0
2019-05-22 09:35:00,35.04,35.04,34.99,35.0,39477.0,32.1323,32.1323,32.0864,32.0956,39477.0
2019-05-22 09:40:00,35.0,35.01,34.97,35.0,56831.0,32.0956,32.1048,32.0681,32.0956,56831.0
2019-05-22 09:45:00,35.0,35.0,34.97,34.98,52349.0,32.0956,32.0956,32.0681,32.0773,52349.0
2019-05-22 09:50:00,34.98,35.01,34.97,34.99,51513.0,32.0773,32.1048,32.0681,32.0864,51513.0
2019-05-22 09:55:00,35.0,35.01,35.0,35.01,20667.0,32.0956,32.1048,32.0956,32.1048,20667.0
2019-05-22 10:00:00,35.01,35.02,34.99,35.02,164302.0,32.1048,32.114,32.0864,32.114,164302.0
2019-05-22 10:05:00,35.02,35.03,35.0,35.01,143287.0,32.114,32.1231,32.0956,32.1048,143287.0
2019-05-22 10:10:00,35.0,35.01,34.99,35.0,243392.0,32.0956,32.1048,32.0864,32.0956,243392.0
2019-05-22 10:15:00,35.01,35.07,35.0,35.03,248634.0,32.1048,32.1598,32.0956,32.1231,248634.0
2019-05-22 10:20:00,35.03,35.07,35.01,35.07,142022.0,32.1231,32.1598,32.1048,32.1598,142022.0
2019-05-22 10:25:00,35.06,35.08,35.04,35.06,124397.0,32.1506,32.169,32.1323,32.1506,124397.0
2019-05-22 10:30:00,35.06,35.07,35.03,35.04,121806.0,32.1506,32.1598,32.1231,32.1323,121806.0
2019-05-22 10:35:00,35.05,35.06,35.03,35.04,65245.0,32.1415,32.1506,32.1231,32.1323,65245.0
2019-05-22 10:40:00,35.04,35.04,35.01,35.02,42113.0,32.1323,32.1323,32.1048,32.114,42113.0
2019-05-22 10:45:00,35.02,35.04,35.01,35.02,81639.0,32.114,32.1323,32.1048,32.114,81639.0
2019-05-22 10:50:00,35.02,35.04,35.01,35.03,71518.0,32.114,32.1323,32.1048,32.1231,71518.0
2019-05-22 10:55:00,35.03,35.04,35.0,35.03,83589.0,32.1231,32.1323,32.0956,32.1231,83589.0
2019-05-22 11:00:00,35.03,35.03,35.0,35.02,61013.0,32.1231,32.1231,32.0956,32.114,61013.0
2019-05-22 11:05:00,35.02,35.05,35.01,35.04,441294.0,32.114,32.1415,32.1048,32.1323,441294.0
2019-05-22 11:10:00,35.04,35.1,35.03,35.06,690933.0,32.1323,32.1873,32.1231,32.1506,690933.0
2019-05-22 11:15:00,35.07,35.08,35.06,35.08,132088.0,32.1598,32.169,32.1506,32.169,132088.0
2019-05-22 11:20:00,35.08,35.08,35.05,35.05,98101.0,32.169,32.169,32.1415,32.1415,98101.0
2019-05-22 11:25:00,35.06,35.08,35.05,35.08,77795.0,32.1506,32.169,32.1415,32.169,77795.0
2019-05-22 11:30:00,35.08,35.09,35.06,35.07,142068.0,32.169,32.1782,32.1506,32.1598,142068.0
2019-05-22 11:35:00,35.07,35.09,35.05,35.08,416734.0,32.1598,32.1782,32.1415,32.169,416734.0
2019-05-22 11:40:00,35.08,35.1,35.07,35.08,125832.0,32.169,32.1873,32.1598,32.169,125832.0
2019-05-22 11:45:00,35.08,35.09,35.07,35.09,71934.0,32.169,32.1782,32.1598,32.1782,71934.0
2019-05-22 11:50:00,35.09,35.11,35.07,35.07,46489.0,32.1782,32.1965,32.1598,32.1598,46489.0
2019-05-22 11:55:00,35.08,35.09,35.06,35.08,72576.0,32.169,32.1782,32.1506,32.169,72576.0
2019-05-22 12:00:00,35.08,35.1,35.07,35.09,70304.0,32.169,32.1873,32.1598,32.1782,70304.0
2019-05-22 12:05:00,35.08,35.09,35.07,35.09,54043.0,32.169,32.1782,32.1598,32.1782,54043.0
2019-05-22 12:10:00,35.09,35.09,35.06,35.07,82773.0,32.1782,32.1782,32.1506,32.1598,82773.0
2019-05-22 12:15:00,35.07,35.08,35.06,35.07,34681.0,32.1598,32.169,32.1506,32.1598,34681.0
2019-05-22 12:20:00,35.08,35.09,35.07,35.09,68839.0,32.169,32.1782,32.1598,32.1782,68839.0
2019-05-22 12:25:00,35.08,35.08,35.06,35.07,74630.0,32.169,32.169,32.1506,32.1598,74630.0
2019-05-22 12:30:00,35.07,35.08,35.05,35.06,85336.0,32.1598,32.169,32.1415,32.1506,85336.0
2019-05-22 12:35:00,35.06,35.08,35.06,35.06,33491.0,32.1506,32.169,32.1506,32.1506,33491.0
2019-05-22 12:40:00,35.06,35.07,35.04,35.04,84458.0,32.1506,32.1598,32.1323,32.1323,84458.0
2019-05-22 12:45:00,35.04,35.05,35.03,35.03,41555.0,32.1323,32.1415,32.1231,32.1231,41555.0
2019-05-22 12:50:00,35.04,35.04,35.02,35.03,55848.0,32.1323,32.1323,32.114,32.1231,55848.0
2019-05-22 12:55:00,35.04,35.04,35.02,35.03,45807.0,32.1323,32.1323,32.114,32.1231,45807.0
2019-05-22 13:00:00,35.02,35.03,35.01,35.01,57939.0,32.114,32.1231,32.1048,32.1048,57939.0
2019-05-22 13:05:00,35.02,35.02,35.0,35.01,48682.0,32.114,32.114,32.0956,32.1048,48682.0
2019-05-22 13:10:00,35.0,35.03,35.0,35.02,63981.0,32.0956,32.1231,32.0956,32.114,63981.0
2019-05-22 13:15:00,35.01,35.03,35.0,35.0,34358.0,32.1048,32.1231,32.0956,32.0956,34358.0
2019-05-22 13:20:00,35.01,35.02,34.99,35.01,57517.0,32.1048,32.114,32.0864,32.1048,57517.0
2019-05-22 13:25:00,35.01,35.02,34.99,35.01,53782.0,32.1048,32.114,32.0864,32.1048,53782.0
2019-05-22 13:30:00,35.01,35.01,35.0,35.01,33669.0,32.1048,32.1048,32.0956,32.1048,33669.0
2019-05-22 13:35:00,35.01,35.01,34.99,35.01,94370.0,32.1048,32.1048,32.0864,32.1048,94370.0
2019-05-22 13:40:00,35.01,35.03,35.0,35.02,49816.0,32.1048,32.1231,32.0956,32.114,49816.0
2019-05-22 13:45:00,35.02,35.04,35.01,35.04,39390.0,32.114,32.1323,32.1048,32.1323,39390.0
2019-05-22 13:50:00,35.04,35.05,35.03,35.04,61847.0,32.1323,32.1415,32.1231,32.1323,61847.0
2019-05-22 13:55:00,35.04,35.05,35.03,35.04,64310.0,32.1323,32.1415,32.1231,32.1323,64310.0
2019-05-22 14:00:00,35.04,35.06,35.04,35.04,78608.0,32.1323,32.1506,32.1323,32.1323,78608.0
2019-05-22 14:05:00,35.04,35.06,35.04,35.05,36665.0,32.1323,32.1506,32.1323,32.1415,36665.0
2019-05-22 14:10:00,35.04,35.05,35.03,35.04,157915.0,32.1323,32.1415,32.1231,32.1323,157915.0
2019-05-22 14:15:00,35.03,35.04,35.02,35.03,41483.0,32.1231,32.1323,32.114,32.1231,41483.0
2019-05-22 14:20:00,35.04,35.04,35.03,35.04,39361.0,32.1323,32.1323,32.1231,32.1323,39361.0
2019-05-22 14:25:00,35.03,35.05,35.03,35.05,56396.0,32.1231,32.1415,32.1231,32.1415,56396.0
2019-05-22 14:30:00,35.05,35.07,35.04,35.07,53036.0,32.1415,32.1598,32.1323,32.1598,53036.0
2019-05-22 14:35:00,35.07,35.08,35.06,35.07,72359.0,32.1598,32.169,32.1506,32.1598,72359.0
2019-05-22 14:40:00,35.07,35.07,35.05,35.05,26778.0,32.1598,32.1598,32.1415,32.1415,26778.0
2019-05-22 14:45:00,35.06,35.06,35.05,35.05,25462.0,32.1506,32.1506,32.1415,32.1415,25462.0
2019-05-22 14:50:00,35.05,35.06,35.03,35.04,46651.0,32.1415,32.1506,32.1231,32.1323,46651.0
2019-05-22 14:55:00,35.04,35.05,35.03,35.05,35899.0,32.1323,32.1415,32.1231,32.1415,35899.0
2019-05-22 15:00:00,35.05,35.05,35.03,35.04,19134.0,32.1415,32.1415,32.1231,32.1323,19134.0
2019-05-22 15:05:00,35.04,35.04,35.02,35.04,37690.0,32.1323,32.1323,32.114,32.1323,37690.0
2019-05-22 15:10:00,35.04,35.05,35.03,35.04,100855.0,32.1323,32.1415,32.1231,32.1323,100855.0
2019-05-22 15:15:00,35.05,35.05,35.03,35.04,79671.0,32.1415,32.1415,32.1231,32.1323,79671.0
2019-05-22 15:20:00,35.04,35.04,35.02,35.03,27919.0,32.1323,32.1323,32.114,32.1231,27919.0
2019-05-22 15:25:00,35.04,35.05,35.02,35.02,30190.0,32.1323,32.1415,32.114,32.114,30190.0
2019-05-22 15:30:00,35.02,35.03,35.01,35.02,46074.0,32.114,32.1231,32.1048,32.114,46074.0
2019-05-22 15:35:00,35.03,35.04,35.02,35.03,85840.0,32.1231,32.1323,32.114,32.1231,85840.0
2019-05-22 15:40:00,35.03,35.03,35.01,35.02,80751.0,32.1231,32.1231,32.1048,32.114,80751.0
2019-05-22 15:45:00,35.02,35.03,35.01,35.03,78050.0,32.114,32.1231,32.1048,32.1231,78050.0
2019-05-22 15:50:00,35.03,35.04,35.02,35.02,74424.0,32.1231,32.1323,32.114,32.114,74424.0
2019-05-22 15:55:00,35.02,35.03,34.98,34.98,176287.0,32.114,32.1231,32.0773,32.0773,176287.0
2019-05-23 09:30:00,34.74,34.74,34.68,34.7,346214.0,31.8572,31.8572,31.8022,31.8205,346214.0
2019-05-23 09:35:00,34.7,34.75,34.69,34.73,127264.0,31.8205,31.8664,31.8113,31.848,127264.0
2019-05-23 09:40:00,34.73,34.74,34.7,34.7,149968.0,31.848,31.8572,31.8205,31.8205,149968.0
2019-05-23 09:45:00,34.7,34.73,34.66,34.71,239392.0,31.8205,31.848,31.7838,31.8297,239392.0
2019-05-23 09:50:00,34.72,34.72,34.67,34.68,104015.0,31.8389,31.8389,31.793,31.8022,104015.0
2019-05-23 09:55:00,34.68,34.71,34.67,34.7,62521.0,31.8022,31.8297,31.793,31.8205,62521.0
2019-05-23 10:00:00,34.7,34.77,34.69,34.75,73541.0,31.8205,31.8847,31.8113,31.8664,73541.0
2019-05-23 10:05:00,34.76,34.77,34.74,34.74,39071.0,31.8755,31.8847,31.8572,31.8572,39071.0
2019-05-23 10:10:00,34.75,34.78,34.74,34.76,63834.0,31.8664,31.8939,31.8572,31.8755,63834.0
2019-05-23 10:15:00,34.77,34.78,34.75,34.76,53114.0,31.8847,31.8939,31.8664,31.8755,53114.0
2019-05-23 10:20:00,34.76,34.78,34.74,34.78,32255.0,31.8755,31.8939,31.8572,31.8939,32255.0
2019-05-23 10:25:00,34.78,34.8,34.75,34.8,16600.0,31.8939,31.9122,31.8664,31.9122,16600.0
2019-05-23 10:30:00,34.8,34.83,34.79,34.83,51899.0,31.9122,31.9397,31.903,31.9397,51899.0
2019-05-23 10:35:00,34.83,34.86,34.82,34.86,24847.0,31.9397,31.9672,31.9306,31.9672,24847.0
2019-05-23 10:40:00,34.86,34.88,34.84,34.85,96657.0,31.9672,31.9856,31.9489,31.9581,96657.0
2019-05-23 10:45:00,34.85,34.9,34.85,34.9,87315.0,31.9581,32.0039,31.9581,32.0039,87315.0
2019-05-23 10:50:00,34.9,34.94,34.89,34.94,192125.0,32.0039,32.0406,31.9947,32.0406,192125.0
2019-05-23 10:55:00,34.93,34.94,34.91,34.94,107761.0,32.0314,32.0406,32.0131,32.0406,107761.0
2019-05-23 11:00:00,34.94,34.94,34.9,34.91,97500.0,32.0406,32.0406,32.0039,32.0131,97500.0
2019-05-23 11:05:00,34.91,34.96,34.91,34.94,37665.0,32.0131,32.0589,32.0131,32.0406,37665.0
2019-05-23 11:10:00,34.95,34.95,34.92,34.93,35051.0,32.0498,32.0498,32.0223,32.0314,35051.0
2019-05-23 11:15:00,34.93,34.97,34.93,34.97,17286.0,32.0314,32.0681,32.0314,32.0681,17286.0
2019-05-23 11:20:00,34.96,34.97,34.95,34.95,85032.0,32.0589,32.0681,32.0498,32.0498,85032.0
2019-05-23 11:25:00,34.96,35.01,34.96,35.0,89406.0,32.0589,32.1048,32.0589,32.0956,89406.0
2019-05-23 11:30:00,35.0,35.02,34.97,34.98,61793.0,32.0956,32.114,32.0681,32.0773,61793.0
2019-05-23 11:35:00,34.98,34.99,34.95,34.97,46274.0,32.0773,32.0864,32.0498,32.0681,46274.0
2019-05-23 11:40:00,34.96,34.96,34.93,34.94,49793.0,32.0589,32.0589,32.0314,32.0406,49793.0
2019-05-23 11:45:00,34.94,34.94,34.92,34.94,27013.0,32.0406,32.0406,32.0223,32.0406,27013.0
2019-05-23 11:50:00,34.94,34.96,34.93,34.93,39781.0,32.0406,32.0589,32.0314,32.0314,39781.0
2019-05-23 11:55:00,34.93,34.94,34.9,34.91,50449.0,32.0314,32.0406,32.0039,32.0131,50449.0
2019-05-23 12:00:00,34.9,34.91,34.9,34.91,33757.0,32.0039,32.0131,32.0039,32.0131,33757.0
2019-05-23 12:05:00,34.91,34.94,34.89,34.9,53101.0,32.0131,32.0406,31.9947,32.0039,53101.0
2019-05-23 12:10:00,34.9,34.92,34.9,34.91,18074.0,32.0039,32.0223,32.0039,32.0131,18074.0
2019-05-23 12:15:00,34.91,34.91,34.87,34.89,25126.0,32.0131,32.0131,31.9764,31.9947,25126.0
2019-05-23 12:20:00,34.89,34.91,34.88,34.9,20742.0,31.9947,32.0131,31.9856,32.0039,20742.0
2019-05-23 12:25:00,34.9,34.91,34.89,34.9,68619.0,32.0039,32.0131,31.9947,32.0039,68619.0
2019-05-23 12:30:00,34.9,34.92,34.9,34.91,19757.0,32.0039,32.0223,32.0039,32.0131,19757.0
2019-05-23 12:35:00,34.91,34.93,34.9,34.92,42374.0,32.0131,32.0314,32.0039,32.0223,42374.0
2019-05-23 12:40:00,34.91,34.93,34.91,34.93,16925.0,32.0131,32.0314,32.0131,32.0314,16925.0
2019-05-23 12:45:00,34.93,34.94,34.92,34.94,44006.0,32.0314,32.0406,32.0223,32.0406,44006.0
2019-05-23 12:50:00,34.94,34.94,34.9,34.91,25749.0,32.0406,32.0406,32.0039,32.0131,25749.0
2019-05-23 12:55:00,34.91,34.91,34.89,34.91,6405.0,32.0131,32.0131,31.9947,32.0131,6405.0
2019-05-23 13:00:00,34.91,34.92,34.9,34.91,13638.0,32.0131,32.0223,32.0039,32.0131,13638.0
2019-05-23 13:05:00,34.92,34.93,34.91,34.93,9916.0,32.0223,32.0314,32.0131,32.0314,9916.0
2019-05-23 13:10:00,34.93,34.93,34.91,34.92,75770.0,32.0314,32.0314,32.0131,32.0223,75770.0
2019-05-23 13:15:00,34.92,34.94,34.91,34.93,12400.0,32.0223,32.0406,32.0131,32.0314,12400.0
2019-05-23 13:20:00,34.92,34.93,34.9,34.93,34973.0,32.0223,32.0314,32.0039,32.0314,34973.0
2019-05-23 13:25:00,34.92,34.94,34.91,34.91,8536.0,32.0223,32.0406,32.0131,32.0131,8536.0
2019-05-23 13:30:00,34.91,34.92,34.9,34.91,10548.0,32.0131,32.0223,32.0039,32.0131,10548.0
2019-05-23 13:35:00,34.91,34.91,34.89,34.9,20336.0,32.0131,32.0131,31.9947,32.0039,20336.0
2019-05-23 13:40:00,34.9,34.91,34.88,34.9,7829.0,32.0039,32.0131,31.9856,32.0039,7829.0
2019-05-23 13:45:00,34.9,34.9,34.87,34.87,23224.0,32.0039,32.0039,31.9764,31.9764,23224.0
2019-05-23 13:50:00,34.88,34.9,34.87,34.9,43804.0,31.9856,32.0039,31.9764,32.0039,43804.0
2019-05-23 13:55:00,34.9,34.91,34.89,34.9,27371.0,32.0039,32.0131,31.9947,32.0039,27371.0
2019-05-23 14:00:00,34.9,34.91,34.89,34.9,37859.0,32.0039,32.0131,31.9947,32.0039,37859.0
2019-05-23 14:05:00,34.9,34.91,34.88,34.89,18216.0,32.0039,32.0131,31.9856,31.9947,18216.0
2019-05-23 14:10:00,34.89,34.89,34.87,34.89,42430.0,31.9947,31.9947,31.9764,31.9947,42430.0
2019-05-23 14:15:00,34.89,34.9,34.89,34.89,8746.0,31.9947,32.0039,31.9947,31.9947,8746.0
2019-05-23 14:20:00,34.9,34.92,34.89,34.91,23663.0,32.0039,32.0223,31.9947,32.0131,23663.0
2019-05-23 14:25:00,34.92,34.92,34.89,34.89,38983.0,32.0223,32.0223,31.9947,31.9947,38983.0
2019-05-23 14:30:00,34.9,34.92,34.88,34.91,69570.0,32.0039,32.0223,31.9856,32.0131,69570.0
2019-05-23 14:35:00,34.9,34.91,34.88,34.89,23735.0,32.0039,32.0131,31.9856,31.9947,23735.0
2019-05-23 14:40:00,34.89,34.89,34.86,34.88,37955.0,31.9947,31.9947,31.9672,31.9856,37955.0
2019-05-23 14:45:00,34.88,34.88,34.87,34.88,15696.0,31.9856,31.9856,31.9764,31.9856,15696.0
2019-05-23 14:50:00,34.88,34.89,34.87,34.89,35824.0,31.9856,31.9947,31.9764,31.9947,35824.0
2019-05-23 14:55:00,34.88,34.9,34.87,34.9,197395.0,31.9856,32.0039,31.9764,32.0039,197395.0
2019-05-23 15:00:00,34.9,34.9,34.89,34.9,15007.0,32.0039,32.0039,31.9947,32.0039,15007.0
2019-05-23 15:05:00,34.9,34.9,34.89,34.89,44612.0,32.0039,32.0039,31.9947,31.9947,44612.0
2019-05-23 15:10:00,34.9,34.91,34.89,34.91,54043.0,32.0039,32.0131,31.9947,32.0131,54043.0
2019-05-23 15:15:00,34.91,34.93,34.9,34.91,87439.0,32.0131,32.0314,32.0039,32.0131,87439.0
2019-05-23 15:20:00,34.91,34.96,34.91,34.94,37335.0,32.0131,32.0589,32.0131,32.0406,37335.0
2019-05-23 15:25:00,34.94,34.98,34.93,34.95,100786.0,32.0406,32.0773,32.0314,32.0498,100786.0
2019-05-23 15:30:00,34.95,34.97,34.94,34.95,27753.0,32.0498,32.0681,32.0406,32.0498,27753.0
2019-05-23 15:35:00,34.95,34.96,34.93,34.93,48505.0,32.0498,32.0589,32.0314,32.0314,48505.0
2019-05-23 15:40:00,34.93,34.93,34.89,34.9,138671.0,32.0314,32.0314,31.9947,32.0039,138671.0
2019-05-23 15:45:00,34.9,34.91,34.87,34.89,100422.0,32.0039,32.0131,31.9764,31.9947,100422.0
2019-05-23 15:50:00,34.88,34.94,34.87,34.93,151383.0,31.9856,32.0406,31.9764,32.0314,151383.0
2019-05-23 15:55:00,34.93,34.95,34.92,34.93,288544.0,32.0314,32.0498,32.0223,32.0314,288544.0
2019-05-24 09:30:00,35.44,35.49,35.41,35.45,121236.0,32.4991,32.545,32.4716,32.5083,121236.0
2019-05-24 09:35:00,35.45,35.45,35.42,35.43,117541.0,32.5083,32.5083,32.4808,32.4899,117541.0
2019-05-24 09:40:00,35.43,35.46,35.41,35.45,125886.0,32.4899,32.5174,32.4716,32.5083,125886.0
2019-05-24 09:45:00,35.45,35.46,35.39,35.4,141250.0,32.5083,32.5174,32.4533,32.4624,141250.0
2019-05-24 09:50:00,35.4,35.42,35.4,35.41,27396.0,32.4624,32.4808,32.4624,32.4716,27396.0
2019-05-24 09:55:00,35.41,35.44,35.41,35.43,27640.0,32.4716,32.4991,32.4716,32.4899,27640.0
2019-05-24 10:00:00,35.42,35.45,35.42,35.44,83542.0,32.4808,32.5083,32.4808,32.4991,83542.0
2019-05-24 10:05:00,35.44,35.44,35.41,35.42,9683.0,32.4991,32.4991,32.4716,32.4808,9683.0
2019-05-24 10:10:00,35.41,35.45,35.41,35.44,60268.0,32.4716,32.5083,32.4716,32.4991,60268.0
2019-05-24 10:15:00,35.44,35.46,35.44,35.45,21688.0,32.4991,32.5174,32.4991,32.5083,21688.0
2019-05-24 10:20:00,35.45,35.46,35.43,35.44,36009.0,32.5083,32.5174,32.4899,32.4991,36009.0
2019-05-24 10:25:00,35.44,35.44,35.4,35.41,40738.0,32.4991,32.4991,32.4624,32.4716,40738.0
2019-05-24 10:30:00,35.41,35.44,35.4,35.43,9677.0,32.4716,32.4991,32.4624,32.4899,9677.0
2019-05-24 10:35:00,35.43,35.45,35.41,35.45,30081.0,32.4899,32.5083,32.4716,32.5083,30081.0
2019-05-24 10:40:00,35.45,35.45,35.42,35.44,48234.0,32.5083,32.5083,32.4808,32.4991,48234.0
2019-05-24 10:45:00,35.44,35.46,35.43,35.44,264331.0,32.4991,32.5174,32.4899,32.4991,264331.0
2019-05-24 10:50:00,35.43,35.44,35.4,35.41,40249.0,32.4899,32.4991,32.4624,32.4716,40249.0
2019-05-24 10:55:00,35.41,35.42,35.39,35.4,55610.0,32.4716,32.4808,32.4533,32.4624,55610.0
2019-05-24 11:00:00,35.4,35.41,35.36,35.37,55304.0,32.4624,32.4716,32.4257,32.4349,55304.0
2019-05-24 11:05:00,35.38,35.4,35.35,35.36,39530.0,32.4441,32.4624,32.4166,32.4257,39530.0
2019-05-24 11:10:00,35.37,35.37,35.34,35.36,30636.0,32.4349,32.4349,32.4074,32.4257,30636.0
2019-05-24 11:15:00,35.36,35.37,35.35,35.35,43252.0,32.4257,32.4349,32.4166,32.4166,43252.0
2019-05-24 11:20:00,35.36,35.39,35.35,35.39,50215.0,32.4257,32.4533,32.4166,32.4533,50215.0
2019-05-24 11:25:00,35.38,35.39,35.35,35.37,23735.0,32.4441,32.4533,32.4166,32.4349,23735.0
2019-05-24 11:30:00,35.38,35.39,35.37,35.38,11046.0,32.4441,32.4533,32.4349,32.4441,11046.0
2019-05-24 11:35:00,35.38,35.39,35.37,35.37,13209.0,32.4441,32.4533,32.4349,32.4349,13209.0
2019-05-24 11:40:00,35.37,35.39,35.35,35.38,30036.0,32.4349,32.4533,32.4166,32.4441,30036.0
2019-05-24 11:45:00,35.39,35.39,35.37,35.38,29379.0,32.4533,32.4533,32.4349,32.4441,29379.0
2019-05-24 11:50:00,35.39,35.4,35.38,35.4,39229.0,32.4533,32.4624,32.4441,32.4624,39229.0
2019-05-24 11:55:00,35.4,35.41,35.37,35.38,137251.0,32.4624,32.4716,32.4349,32.4441,137251.0
2019-05-24 12:00:00,35.37,35.38,35.36,35.38,30105.0,32.4349,32.4441,32.4257,32.4441,30105.0
2019-05-24 12:05:00,35.39,35.39,35.37,35.39,21301.0,32.4533,32.4533,32.4349,32.4533,21301.0
2019-05-24 12:10:00,35.39,35.39,35.37,35.38,119406.0,32.4533,32.4533,32.4349,32.4441,119406.0
2019-05-24 12:15:00,35.38,35.39,35.36,35.36,55501.0,32.4441,32.4533,32.4257,32.4257,55501.0
2019-05-24 12:20:00,35.37,35.4,35.37,35.4,29142.0,32.4349,32.4624,32.4349,32.4624,29142.0
2019-05-24 12:25:00,35.4,35.45,35.39,35.44,39915.0,32.4624,32.5083,32.4533,32.4991,39915.0
2019-05-24 12:30:00,35.45,35.46,35.44,35.45,40659.0,32.5083,32.5174,32.4991,32.5083,40659.0
2019-05-24 12:35:00,35.45,35.47,35.45,35.47,14996.0,32.5083,32.5266,32.5083,32.5266,14996.0
2019-05-24 12:40:00,35.47,35.47,35.44,35.45,76502.0,32.5266,32.5266,32.4991,32.5083,76502.0
2019-05-24 12:45:00,35.45,35.46,35.44,35.45,11519.0,32.5083,32.5174,32.4991,32.5083,11519.0
2019-05-24 12:50:00,35.45,35.46,35.44,35.45,33990.0,32.5083,32.5174,32.4991,32.5083,33990.0
2019-05-24 12:55:00,35.45,35.49,35.45,35.48,61149.0,32.5083,32.545,32.5083,32.5358,61149.0
2019-05-24 13:00:00,35.48,35.49,35.48,35.48,18368.0,32.5358,32.545,32.5358,32.5358,18368.0
2019-05-24 13:05:00,35.48,35.49,35.47,35.48,18103.0,32.5358,32.545,32.5266,32.5358,18103.0
2019-05-24 13:10:00,35.48,35.49,35.46,35.48,33326.0,32.5358,32.545,32.5174,32.5358,33326.0
2019-05-24 13:15:00,35.48,35.49,35.47,35.48,8680.0,32.5358,32.545,32.5266,32.5358,8680.0
2019-05-24 13:20:00,35.48,35.48,35.45,35.45,62975.0,32.5358,32.5358,32.5083,32.5083,62975.0
2019-05-24 13:25:00,35.45,35.46,35.45,35.45,38175.0,32.5083,32.5174,32.5083,32.5083,38175.0
2019-05-24 13:30:00,35.46,35.48,35.45,35.48,121824.0,32.5174,32.5358,32.5083,32.5358,121824.0
2019-05-24 13:35:00,35.48,35.49,35.47,35.48,52013.0,32.5358,32.545,32.5266,32.5358,52013.0
2019-05-24 13:40:00,35.48,35.51,35.48,35.5,109249.0,32.5358,32.5633,32.5358,32.5541,109249.0
2019-05-24 13:45:00,35.5,35.52,35.5,35.51,30191.0,32.5541,32.5725,32.5541,32.5633,30191.0
2019-05-24 13:50:00,35.51,35.52,35.5,35.51,34417.0,32.5633,32.5725,32.5541,32.5633,34417.0
2019-05-24 13:55:00,35.51,35.51,35.49,35.51,58814.0,32.5633,32.5633,32.545,32.5633,58814.0
2019-05-24 14:00:00,35.5,35.51,35.49,35.49,22673.0,32.5541,32.5633,32.545,32.545,22673.0
2019-05-24 14:05:00,35.49,35.49,35.47,35.48,8343.0,32.545,32.545,32.5266,32.5358,8343.0
2019-05-24 14:10:00,35.48,35.49,35.47,35.47,12893.0,32.5358,32.545,32.5266,32.5266,12893.0
2019-05-24 14:15:00,35.46,35.48,35.45,35.48,5119.0,32.5174,32.5358,32.5083,32.5358,5119.0
2019-05-24 14:20:00,35.48,35.49,35.46,35.46,13465.0,32.5358,32.545,32.5174,32.5174,13465.0
2019-05-24 14:25:00,35.47,35.48,35.46,35.47,10388.0,32.5266,32.5358,32.5174,32.5266,10388.0
2019-05-24 14:30:00,35.47,35.47,35.45,35.47,6414.0,32.5266,32.5266,32.5083,32.5266,6414.0
2019-05-24 14:35:00,35.47,35.48,35.45,35.48,4993.0,32.5266,32.5358,32.5083,32.5358,4993.0
2019-05-24 14:40:00,35.48,35.48,35.47,35.48,3400.0,32.5358,32.5358,32.5266,32.5358,3400.0
2019-05-24 14:45:00,35.48,35.48,35.45,35.45,8850.0,32.5358,32.5358,32.5083,32.5083,8850.0
2019-05-24 14:50:00,35.45,35.47,35.45,35.45,6792.0,32.5083,32.5266,32.5083,32.5083,6792.0
2019-05-24 14:55:00,35.46,35.46,35.45,35.45,17914.0,32.5174,32.5174,32.5083,32.5083,17914.0
2019-05-24 15:00:00,35.45,35.47,35.45,35.47,42958.0,32.5083,32.5266,32.5083,32.5266,42958.0
2019-05-24 15:05:00,35.47,35.47,35.46,35.47,31034.0,32.5266,32.5266,32.5174,32.5266,31034.0
2019-05-24 15:10:00,35.46,35.47,35.45,35.47,28804.0,32.5174,32.5266,32.5083,32.5266,28804.0
2019-05-24 15:15:00,35.46,35.46,35.44,35.44,71680.0,32.5174,32.5174,32.4991,32.4991,71680.0
2019-05-24 15:20:00,35.44,35.47,35.44,35.47,30342.0,32.4991,32.5266,32.4991,32.5266,30342.0
2019-05-24 15:25:00,35.47,35.48,35.46,35.47,55226.0,32.5266,32.5358,32.5174,32.5266,55226.0
2019-05-24 15:30:00,35.48,35.48,35.46,35.47,86022.0,32.5358,32.5358,32.5174,32.5266,86022.0
2019-05-24 15:35:00,35.47,35.48,35.45,35.45,39398.0,32.5266,32.5358,32.5083,32.5083,39398.0
2019-05-24 15:40:00,35.45,35.47,35.45,35.45,133874.0,32.5083,32.5266,32.5083,32.5083,133874.0
2019-05-24 15:45:00,35.45,35.47,35.45,35.46,66484.0,32.5083,32.5266,32.5083,32.5174,66484.0
2019-05-24 15:50:00,35.47,35.47,35.45,35.45,117574.0,32.5266,32.5266,32.5083,32.5083,117574.0
2019-05-24 15:55:00,35.46,35.47,35.39,35.42,647077.0,32.5174,32.5266,32.4533,32.4808,647077.0
2019-05-28 09:30:00,35.62,35.69,35.58,35.66,198328.0,32.6642,32.7284,32.6275,32.7009,198328.0
2019-05-28 09:35:00,35.67,35.7,35.67,35.68,171160.0,32.71,32.7375,32.71,32.7192,171160.0
2019-05-28 09:40:00,35.68,35.71,35.66,35.67,72685.0,32.7192,32.7467,32.7009,32.71,72685.0
2019-05-28 09:45:00,35.68,35.69,35.66,35.66,197703.0,32.7192,32.7284,32.7009,32.7009,197703.0
2019-05-28 09:50:00,35.66,35.67,35.65,35.66,57005.0,32.7009,32.71,32.6917,32.7009,57005.0
2019-05-28 09:55:00,35.66,35.67,35.65,35.66,91713.0,32.7009,32.71,32.6917,32.7009,91713.0
2019-05-28 10:00:00,35.66,35.66,35.64,35.66,86011.0,32.7009,32.7009,32.6825,32.7009,86011.0
2019-05-28 10:05:00,35.65,35.66,35.61,35.62,27186.0,32.6917,32.7009,32.655,32.6642,27186.0
2019-05-28 10:10:00,35.62,35.63,35.61,35.62,37700.0,32.6642,32.6733,32.655,32.6642,37700.0
2019-05-28 10:15:00,35.62,35.63,35.57,35.59,72954.0,32.6642,32.6733,32.6183,32.6367,72954.0
2019-05-28 10:20:00,35.59,35.62,35.58,35.62,121094.0,32.6367,32.6642,32.6275,32.6642,121094.0
2019-05-28 10:25:00,35.62,35.62,35.6,35.6,29738.0,32.6642,32.6642,32.6458,32.6458,29738.0
2019-05-28 10:30:00,35.6,35.63,35.58,35.63,109150.0,32.6458,32.6733,32.6275,32.6733,109150.0
2019-05-28 10:35:00,35.63,35.64,35.6,35.61,44257.0,32.6733,32.6825,32.6458,32.655,44257.0
2019-05-28 10:40:00,35.61,35.63,35.6,35.61,46945.0,32.655,32.6733,32.6458,32.655,46945.0
2019-05-28 10:45:00,35.61,35.62,35.59,35.59,58747.0,32.655,32.6642,32.6367,32.6367,58747.0
2019-05-28 10:50:00,35.59,35.6,35.57,35.58,32794.0,32.6367,32.6458,32.6183,32.6275,32794.0
2019-05-28 10:55:00,35.57,35.61,35.56,35.6,109462.0,32.6183,32.655,32.6091,32.6458,109462.0
2019-05-28 11:00:00,35.59,35.62,35.58,35.62,70020.0,32.6367,32.6642,32.6275,32.6642,70020.0
2019-05-28 11:05:00,35.62,35.64,35.61,35.63,43926.0,32.6642,32.6825,32.655,32.6733,43926.0
2019-05-28 11:10:00,35.63,35.66,35.63,35.66,31293.0,32.6733,32.7009,32.6733,32.7009,31293.0
2019-05-28 11:15:00,35.66,35.66,35.63,35.65,281298.0,32.7009,32.7009,32.6733,32.6917,281298.0
2019-05-28 11:20:00,35.65,35.65,35.63,35.64,37371.0,32.6917,32.6917,32.6733,32.6825,37371.0
2019-05-28 11:25:00,35.64,35.65,35.58,35.59,40359.0,32.6825,32.6917,32.6275,32.6367,40359.0
2019-05-28 11:30:00,35.58,35.6,35.57,35.59,42742.0,32.6275,32.6458,32.6183,32.6367,42742.0
2019-05-28 11:35:00,35.59,35.6,35.58,35.59,41331.0,32.6367,32.6458,32.6275,32.6367,41331.0
2019-05-28 11:40:00,35.6,35.61,35.59,35.59,32646.0,32.6458,32.655,32.6367,32.6367,32646.0
2019-05-28 11:45:00,35.59,35.6,35.58,35.6,30577.0,32.6367,32.6458,32.6275,32.6458,30577.0
2019-05-28 11:50:00,35.59,35.59,35.57,35.59,67209.0,32.6367,32.6367,32.6183,32.6367,67209.0
2019-05-28 11:55:00,35.59,35.62,35.58,35.62,22966.0,32.6367,32.6642,32.6275,32.6642,22966.0
2019-05-28 12:00:00,35.62,35.63,35.61,35.62,18150.0,32.6642,32.6733,32.655,32.6642,18150.0
2019-05-28 12:05:00,35.63,35.63,35.62,35.62,56840.0,32.6733,32.6733,32.6642,32.6642,56840.0
2019-05-28 12:10:00,35.62,35.63,35.6,35.61,49537.0,32.6642,32.6733,32.6458,32.655,49537.0
2019-05-28 12:15:00,35.61,35.62,35.59,35.61,40533.0,32.655,32.6642,32.6367,32.655,40533.0
2019-05-28 12:20:00,35.61,35.64,35.6,35.63,80134.0,32.655,32.6825,32.6458,32.6733,80134.0
2019-05-28 12:25:00,35.64,35.64,35.63,35.64,39608.0,32.6825,32.6825,32.6733,32.6825,39608.0
2019-05-28 12:30:00,35.64,35.66,35.63,35.65,53760.0,32.6825,32.7009,32.6733,32.6917,53760.0
2019-05-28 12:35:00,35.64,35.64,35.61,35.62,43092.0,32.6825,32.6825,32.655,32.6642,43092.0
2019-05-28 12:40:00,35.62,35.63,35.61,35.62,19734.0,32.6642,32.6733,32.655,32.6642,19734.0
2019-05-28 12:45:00,35.62,35.63,35.6,35.63,20928.0,32.6642,32.6733,32.6458,32.6733,20928.0
2019-05-28 12:50:00,35.62,35.63,35.62,35.63,14385.0,32.6642,32.6733,32.6642,32.6733,14385.0
2019-05-28 12:55:00,35.63,35.65,35.63,35.64,122722.0,32.6733,32.6917,32.6733,32.6825,122722.0
2019-05-28 13:00:00,35.64,35.65,35.62,35.62,73343.0,32.6825,32.6917,32.6642,32.6642,73343.0
2019-05-28 13:05:00,35.62,35.62,35.61,35.62,19307.0,32.6642,32.6642,32.655,32.6642,19307.0
2019-05-28 13:10:00,35.62,35.62,35.6,35.6,13661.0,32.6642,32.6642,32.6458,32.6458,13661.0
2019-05-28 13:15:00,35.61,35.61,35.59,35.59,12606.0,32.655,32.655,32.6367,32.6367,12606.0
2019-05-28 13:20:00,35.59,35.61,35.59,35.61,14852.0,32.6367,32.655,32.6367,32.655,14852.0
2019-05-28 13:25:00,35.6,35.61,35.59,35.59,22714.0,32.6458,32.655,32.6367,32.6367,22714.0
2019-05-28 13:30:00,35.59,35.6,35.59,35.6,21021.0,32.6367,32.6458,32.6367,32.6458,21021.0
2019-05-28 13:35:00,35.59,35.62,35.59,35.62,26896.0,32.6367,32.6642,32.6367,32.6642,26896.0
2019-05-28 13:40:00,35.62,35.64,35.61,35.64,20488.0,32.6642,32.6825,32.655,32.6825,20488.0
2019-05-28 13:45:00,35.64,35.64,35.63,35.64,26932.0,32.6825,32.6825,32.6733,32.6825,26932.0
2019-05-28 13:50:00,35.64,35.64,35.62,35.62,45446.0,32.6825,32.6825,32.6642,32.6642,45446.0
2019-05-28 13:55:00,35.62,35.63,35.61,35.63,29529.0,32.6642,32.6733,32.655,32.6733,29529.0
2019-05-28 14:00:00,35.62,35.62,35.59,35.59,46796.0,32.6642,32.6642,32.6367,32.6367,46796.0
2019-05-28 14:05:00,35.6,35.6,35.59,35.59,35310.0,32.6458,32.6458,32.6367,32.6367,35310.0
2019-05-28 14:10:00,35.59,35.6,35.57,35.58,133036.0,32.6367,32.6458,32.6183,32.6275,133036.0
2019-05-28 14:15:00,35.58,35.59,35.57,35.58,34198.0,32.6275,32.6367,32.6183,32.6275,34198.0
2019-05-28 14:20:00,35.58,35.58,35.57,35.58,33184.0,32.6275,32.6275,32.6183,32.6275,33184.0
2019-05-28 14:25:00,35.58,35.59,35.57,35.58,103830.0,32.6275,32.6367,32.6183,32.6275,103830.0
2019-05-28 14:30:00,35.57,35.6,35.57,35.59,80101.0,32.6183,32.6458,32.6183,32.6367,80101.0
2019-05-28 14:35:00,35.59,35.61,35.59,35.61,38208.0,32.6367,32.655,32.6367,32.655,38208.0
2019-05-28 14:40:00,35.61,35.61,35.6,35.61,28422.0,32.655,32.655,32.6458,32.655,28422.0
2019-05-28 14:45:00,35.61,35.62,35.6,35.62,51750.0,32.655,32.6642,32.6458,32.6642,51750.0
2019-05-28 14:50:00,35.62,35.62,35.61,35.62,40964.0,32.6642,32.6642,32.655,32.6642,40964.0
2019-05-28 14:55:00,35.62,35.63,35.61,35.63,50123.0,32.6642,32.6733,32.655,32.6733,50123.0
2019-05-28 15:00:00,35.62,35.63,35.6,35.62,110611.0,32.6642,32.6733,32.6458,32.6642,110611.0
2019-05-28 15:05:00,35.62,35.63,35.61,35.62,46321.0,32.6642,32.6733,32.655,32.6642,46321.0
2019-05-28 15:10:00,35.63,35.63,35.61,35.62,104519.0,32.6733,32.6733,32.655,32.6642,104519.0
2019-05-28 15:15:00,35.62,35.64,35.61,35.64,101601.0,32.6642,32.6825,32.655,32.6825,101601.0
2019-05-28 15:20:00,35.64,35.65,35.63,35.65,49471.0,32.6825,32.6917,32.6733,32.6917,49471.0
2019-05-28 15:25:00,35.65,35.66,35.62,35.63,114155.0,32.6917,32.7009,32.6642,32.6733,114155.0
2019-05-28 15:30:00,35.63,35.63,35.6,35.62,123316.0,32.6733,32.6733,32.6458,32.6642,123316.0
2019-05-28 15:35:00,35.62,35.62,35.6,35.62,120767.0,32.6642,32.6642,32.6458,32.6642,120767.0
2019-05-28 15:40:00,35.61,35.62,35.59,35.59,123395.0,32.655,32.6642,32.6367,32.6367,123395.0
2019-05-28 15:45:00,35.59,35.61,35.59,35.61,147378.0,32.6367,32.655,32.6367,32.655,147378.0
2019-05-28 15:50:00,35.61,35.62,35.6,35.62,237572.0,32.655,32.6642,32.6458,32.6642,237572.0
2019-05-28 15:55:00,35.62,35.63,35.58,35.6,479563.0,32.6642,32.6733,32.6275,32.6458,479563.0
2019-05-29 09:30:00,35.41,35.41,35.29,35.35,180910.0,32.4716,32.4716,32.3616,32.4166,180910.0
2019-05-29 09:35:00,35.35,35.35,35.29,35.3,163340.0,32.4166,32.4166,32.3616,32.3707,163340.0
2019-05-29 09:40:00,35.3,35.33,35.28,35.32,75832.0,32.3707,32.3982,32.3524,32.3891,75832.0
2019-05-29 09:45:00,35.31,35.33,35.3,35.32,87210.0,32.3799,32.3982,32.3707,32.3891,87210.0
2019-05-29 09:50:00,35.32,35.32,35.28,35.31,92174.0,32.3891,32.3891,32.3524,32.3799,92174.0
2019-05-29 09:55:00,35.32,35.34,35.31,35.34,38569.0,32.3891,32.4074,32.3799,32.4074,38569.0
2019-05-29 10:00:00,35.34,35.36,35.32,35.36,69207.0,32.4074,32.4257,32.3891,32.4257,69207.0
2019-05-29 10:05:00,35.36,35.38,35.33,35.36,98325.0,32.4257,32.4441,32.3982,32.4257,98325.0
2019-05-29 10:10:00,35.37,35.41,35.36,35.4,49265.0,32.4349,32.4716,32.4257,32.4624,49265.0
2019-05-29 10:15:00,35.4,35.42,35.39,35.41,103328.0,32.4624,32.4808,32.4533,32.4716,103328.0
2019-05-29 10:20:00,35.41,35.41,35.35,35.38,146183.0,32.4716,32.4716,32.4166,32.4441,146183.0
2019-05-29 10:25:00,35.37,35.41,35.37,35.41,70220.0,32.4349,32.4716,32.4349,32.4716,70220.0
2019-05-29 10:30:00,35.41,35.42,35.39,35.41,63191.0,32.4716,32.4808,32.4533,32.4716,63191.0
2019-05-29 10:35:00,35.41,35.41,35.36,35.38,73574.0,32.4716,32.4716,32.4257,32.4441,73574.0
2019-05-29 10:40:00,35.38,35.38,35.34,35.34,62705.0,32.4441,32.4441,32.4074,32.4074,62705.0
2019-05-29 10:45:00,35.34,35.35,35.31,35.33,63746.0,32.4074,32.4166,32.3799,32.3982,63746.0
2019-05-29 10:50:00,35.34,35.34,35.27,35.29,73922.0,32.4074,32.4074,32.3432,32.3616,73922.0
2019-05-29 10:55:00,35.29,35.32,35.27,35.27,108984.0,32.3616,32.3891,32.3432,32.3432,108984.0
2019-05-29 11:00:00,35.27,35.33,35.25,35.31,221379.0,32.3432,32.3982,32.3249,32.3799,221379.0
2019-05-29 11:05:00,35.3,35.34,35.29,35.32,52609.0,32.3707,32.4074,32.3616,32.3891,52609.0
2019-05-29 11:10:00,35.32,35.33,35.27,35.28,98751.0,32.3891,32.3982,32.3432,32.3524,98751.0
2019-05-29 11:15:00,35.28,35.31,35.27,35.3,31918.0,32.3524,32.3799,32.3432,32.3707,31918.0
2019-05-29 11:20:00,35.3,35.3,35.24,35.26,71288.0,32.3707,32.3707,32.3157,32.334,71288.0
2019-05-29 11:25:00,35.26,35.27,35.25,35.26,51882.0,32.334,32.3432,32.3249,32.334,51882.0
2019-05-29 11:30:00,35.26,35.28,35.24,35.28,82508.0,32.334,32.3524,32.3157,32.3524,82508.0
2019-05-29 11:35:00,35.29,35.3,35.26,35.28,117071.0,32.3616,32.3707,32.334,32.3524,117071.0
2019-05-29 11:40:00,35.29,35.29,35.24,35.27,32461.0,32.3616,32.3616,32.3157,32.3432,32461.0
2019-05-29 11:45:00,35.27,35.3,35.26,35.29,38900.0,32.3432,32.3707,32.334,32.3616,38900.0
2019-05-29 11:50:00,35.29,35.3,35.23,35.23,66982.0,32.3616,32.3707,32.3065,32.3065,66982.0
2019-05-29 11:55:00,35.24,35.26,35.23,35.25,13125.0,32.3157,32.334,32.3065,32.3249,13125.0
2019-05-29 12:00:00,35.25,35.26,35.23,35.25,48272.0,32.3249,32.334,32.3065,32.3249,48272.0
2019-05-29 12:05:00,35.26,35.27,35.24,35.25,40142.0,32.334,32.3432,32.3157,32.3249,40142.0
2019-05-29 12:10:00,35.25,35.26,35.23,35.26,50434.0,32.3249,32.334,32.3065,32.334,50434.0
2019-05-29 12:15:00,35.26,35.28,35.25,35.27,346677.0,32.334,32.3524,32.3249,32.3432,346677.0
2019-05-29 12:20:00,35.26,35.27,35.23,35.26,104802.0,32.334,32.3432,32.3065,32.334,104802.0
2019-05-29 12:25:00,35.26,35.3,35.25,35.29,59196.0,32.334,32.3707,32.3249,32.3616,59196.0
2019-05-29 12:30:00,35.29,35.31,35.27,35.3,55246.0,32.3616,32.3799,32.3432,32.3707,55246.0
2019-05-29 12:35:00,35.3,35.32,35.28,35.32,55521.0,32.3707,32.3891,32.3524,32.3891,55521.0
2019-05-29 12:40:00,35.31,35.32,35.3,35.32,29823.0,32.3799,32.3891,32.3707,32.3891,29823.0
2019-05-29 12:45:00,35.32,35.33,35.3,35.32,72395.0,32.3891,32.3982,32.3707,32.3891,72395.0
2019-05-29 12:50:00,35.32,35.34,35.3,35.33,164898.0,32.3891,32.4074,32.3707,32.3982,164898.0
2019-05-29 12:55:00,35.32,35.34,35.31,35.32,36591.0,32.3891,32.4074,32.3799,32.3891,36591.0
2019-05-29 13:00:00,35.32,35.33,35.29,35.32,58265.0,32.3891,32.3982,32.3616,32.3891,58265.0
2019-05-29 13:05:00,35.31,35.37,35.3,35.36,70987.0,32.3799,32.4349,32.3707,32.4257,70987.0
2019-05-29 13:10:00,35.36,35.38,35.32,35.33,94405.0,32.4257,32.4441,32.3891,32.3982,94405.0
2019-05-29 13:15:00,35.34,35.35,35.32,35.34,53160.0,32.4074,32.4166,32.3891,32.4074,53160.0
2019-05-29 13:20:00,35.34,35.36,35.33,35.35,26072.0,32.4074,32.4257,32.3982,32.4166,26072.0
2019-05-29 13:25:00,35.36,35.37,35.34,35.37,82630.0,32.4257,32.4349,32.4074,32.4349,82630.0
2019-05-29 13:30:00,35.36,35.39,35.36,35.38,49305.0,32.4257,32.4533,32.4257,32.4441,49305.0
2019-05-29 13:35:00,35.37,35.38,35.35,35.38,64857.0,32.4349,32.4441,32.4166,32.4441,64857.0
2019-05-29 13:40:00,35.38,35.39,35.33,35.34,246709.0,32.4441,32.4533,32.3982,32.4074,246709.0
2019-05-29 13:45:00,35.34,35.37,35.34,35.37,66820.0,32.4074,32.4349,32.4074,32.4349,66820.0
2019-05-29 13:50:00,35.36,35.39,35.34,35.34,67521.0,32.4257,32.4533,32.4074,32.4074,67521.0
2019-05-29 13:55:00,35.34,35.36,35.34,35.36,20216.0,32.4074,32.4257,32.4074,32.4257,20216.0
2019-05-29 14:00:00,35.36,35.39,35.36,35.38,61084.0,32.4257,32.4533,32.4257,32.4441,61084.0
2019-05-29 14:05:00,35.38,35.39,35.33,35.34,130361.0,32.4441,32.4533,32.3982,32.4074,130361.0
2019-05-29 14:10:00,35.34,35.36,35.33,35.35,44963.0,32.4074,32.4257,32.3982,32.4166,44963.0
2019-05-29 14:15:00,35.34,35.36,35.33,35.34,51160.0,32.4074,32.4257,32.3982,32.4074,51160.0
2019-05-29 14:20:00,35.34,35.37,35.34,35.34,102585.0,32.4074,32.4349,32.4074,32.4074,102585.0
2019-05-29 14:25:00,35.34,35.36,35.32,35.35,87230.0,32.4074,32.4257,32.3891,32.4166,87230.0
2019-05-29 14:30:00,35.35,35.35,35.3,35.33,114626.0,32.4166,32.4166,32.3707,32.3982,114626.0
2019-05-29 14:35:00,35.33,35.33,35.29,35.29,67909.0,32.3982,32.3982,32.3616,32.3616,67909.0
2019-05-29 14:40:00,35.29,35.29,35.27,35.27,53195.0,32.3616,32.3616,32.3432,32.3432,53195.0
2019-05-29 14:45:00,35.27,35.3,35.27,35.29,50235.0,32.3432,32.3707,32.3432,32.3616,50235.0
2019-05-29 14:50:00,35.29,35.3,35.26,35.29,71114.0,32.3616,32.3707,32.334,32.3616,71114.0
2019-05-29 14:55:00,35.29,35.33,35.28,35.32,45019.0,32.3616,32.3982,32.3524,32.3891,45019.0
2019-05-29 15:00:00,35.32,35.32,35.26,35.28,84856.0,32.3891,32.3891,32.334,32.3524,84856.0
2019-05-29 15:05:00,35.28,35.29,35.26,35.28,210533.0,32.3524,32.3616,32.334,32.3524,210533.0
2019-05-29 15:10:00,35.28,35.3,35.27,35.29,80911.0,32.3524,32.3707,32.3432,32.3616,80911.0
2019-05-29 15:15:00,35.29,35.3,35.27,35.29,96370.0,32.3616,32.3707,32.3432,32.3616,96370.0
2019-05-29 15:20:00,35.29,35.31,35.27,35.31,90023.0,32.3616,32.3799,32.3432,32.3799,90023.0
2019-05-29 15:25:00,35.3,35.32,35.29,35.32,65393.0,32.3707,32.3891,32.3616,32.3891,65393.0
2019-05-29 15:30:00,35.32,35.35,35.3,35.35,118132.0,32.3891,32.4166,32.3707,32.4166,118132.0
2019-05-29 15:35:00,35.35,35.36,35.33,35.34,174879.0,32.4166,32.4257,32.3982,32.4074,174879.0
2019-05-29 15:40:00,35.35,35.39,35.35,35.38,103160.0,32.4166,32.4533,32.4166,32.4441,103160.0
2019-05-29 15:45:00,35.37,35.38,35.34,35.37,169979.0,32.4349,32.4441,32.4074,32.4349,169979.0
2019-05-29 15:50:00,35.35,35.36,35.31,35.36,257572.0,32.4166,32.4257,32.3799,32.4257,257572.0
2019-05-29 15:55:00,35.36,35.39,35.35,35.38,441054.0,32.4257,32.4533,32.4166,32.4441,441054.0
2019-05-30 09:30:00,35.5,35.52,35.44,35.51,54943.0,32.5541,32.5725,32.4991,32.5633,54943.0
2019-05-30 09:35:00,35.51,35.53,35.5,35.51,39148.0,32.5633,32.5816,32.5541,32.5633,39148.0
2019-05-30 09:40:00,35.51,35.55,35.51,35.54,87692.0,32.5633,32.6,32.5633,32.5908,87692.0
2019-05-30 09:45:00,35.54,35.56,35.53,35.56,67622.0,32.5908,32.6091,32.5816,32.6091,67622.0
2019-05-30 09:50:00,35.56,35.57,35.55,35.55,43994.0,32.6091,32.6183,32.6,32.6,43994.0
2019-05-30 09:55:00,35.56,35.58,35.55,35.58,29404.0,32.6091,32.6275,32.6,32.6275,29404.0
2019-05-30 10:00:00,35.57,35.58,35.56,35.58,15791.0,32.6183,32.6275,32.6091,32.6275,15791.0
2019-05-30 10:05:00,35.58,35.59,35.56,35.58,69466.0,32.6275,32.6367,32.6091,32.6275,69466.0
2019-05-30 10:10:00,35.58,35.6,35.57,35.59,27847.0,32.6275,32.6458,32.6183,32.6367,27847.0
2019-05-30 10:15:00,35.59,35.61,35.58,35.6,204828.0,32.6367,32.655,32.6275,32.6458,204828.0
2019-05-30 10:20:00,35.6,35.61,35.58,35.59,86955.0,32.6458,32.655,32.6275,32.6367,86955.0
2019-05-30 10:25:00,35.59,35.61,35.58,35.61,87178.0,32.6367,32.655,32.6275,32.655,87178.0
2019-05-30 10:30:00,35.61,35.63,35.6,35.63,49584.0,32.655,32.6733,32.6458,32.6733,49584.0
2019-05-30 10:35:00,35.62,35.63,35.59,35.61,69931.0,32.6642,32.6733,32.6367,32.655,69931.0
2019-05-30 10:40:00,35.61,35.62,35.6,35.61,62874.0,32.655,32.6642,32.6458,32.655,62874.0
2019-05-30 10:45:00,35.6,35.61,35.59,35.59,26733.0,32.6458,32.655,32.6367,32.6367,26733.0
2019-05-30 10:50:00,35.59,35.6,35.55,35.56,55812.0,32.6367,32.6458,32.6,32.6091,55812.0
2019-05-30 10:55:00,35.57,35.6,35.56,35.6,29572.0,32.6183,32.6458,32.6091,32.6458,29572.0
2019-05-30 11:00:00,35.59,35.63,35.56,35.63,97154.0,32.6367,32.6733,32.6091,32.6733,97154.0
2019-05-30 11:05:00,35.63,35.63,35.6,35.61,29940.0,32.6733,32.6733,32.6458,32.655,29940.0
2019-05-30 11:10:00,35.61,35.64,35.6,35.64,30668.0,32.655,32.6825,32.6458,32.6825,30668.0
2019-05-30 11:15:00,35.64,35.65,35.63,35.64,39069.0,32.6825,32.6917,32.6733,32.6825,39069.0
2019-05-30 11:20:00,35.64,35.64,35.61,35.63,29536.0,32.6825,32.6825,32.655,32.6733,29536.0
2019-05-30 11:25:00,35.63,35.66,35.62,35.65,21276.0,32.6733,32.7009,32.6642,32.6917,21276.0
2019-05-30 11:30:00,35.65,35.65,35.59,35.6,54231.0,32.6917,32.6917,32.6367,32.6458,54231.0
2019-05-30 11:35:00,35.6,35.63,35.6,35.62,72792.0,32.6458,32.6733,32.6458,32.6642,72792.0
2019-05-30 11:40:00,35.62,35.64,35.59,35.59,41579.0,32.6642,32.6825,32.6367,32.6367,41579.0
2019-05-30 11:45:00,35.59,35.61,35.59,35.61,36742.0,32.6367,32.655,32.6367,32.655,36742.0
2019-05-30 11:50:00,35.61,35.62,35.58,35.59,23669.0,32.655,32.6642,32.6275,32.6367,23669.0
2019-05-30 11:55:00,35.59,35.61,35.59,35.6,19862.0,32.6367,32.655,32.6367,32.6458,19862.0
2019-05-30 12:00:00,35.61,35.62,35.59,35.59,16960.0,32.655,32.6642,32.6367,32.6367,16960.0
2019-05-30 12:05:00,35.59,35.6,35.57,35.58,28720.0,32.6367,32.6458,32.6183,32.6275,28720.0
2019-05-30 12:10:00,35.58,35.62,35.58,35.62,19123.0,32.6275,32.6642,32.6275,32.6642,19123.0
2019-05-30 12:15:00,35.62,35.62,35.61,35.62,1300.0,32.6642,32.6642,32.655,32.6642,1300.0
2019-05-30 12:20:00,35.62,35.64,35.61,35.64,29419.0,32.6642,32.6825,32.655,32.6825,29419.0
2019-05-30 12:25:00,35.63,35.63,35.6,35.61,55962.0,32.6733,32.6733,32.6458,32.655,55962.0
2019-05-30 12:30:00,35.61,35.63,35.61,35.62,50618.0,32.655,32.6733,32.655,32.6642,50618.0
2019-05-30 12:35:00,35.63,35.65,35.62,35.65,15207.0,32.6733,32.6917,32.6642,32.6917,15207.0
2019-05-30 12:40:00,35.65,35.67,35.64,35.66,27249.0,32.6917,32.71,32.6825,32.7009,27249.0
2019-05-30 12:45:00,35.66,35.68,35.66,35.68,40268.0,32.7009,32.7192,32.7009,32.7192,40268.0
2019-05-30 12:50:00,35.68,35.69,35.65,35.66,22769.0,32.7192,32.7284,32.6917,32.7009,22769.0
2019-05-30 12:55:00,35.65,35.66,35.64,35.65,27059.0,32.6917,32.7009,32.6825,32.6917,27059.0
2019-05-30 13:00:00,35.65,35.66,35.64,35.65,13859.0,32.6917,32.7009,32.6825,32.6917,13859.0
2019-05-30 13:05:00,35.65,35.66,35.64,35.66,15699.0,32.6917,32.7009,32.6825,32.7009,15699.0
2019-05-30 13:10:00,35.66,35.68,35.65,35.67,110507.0,32.7009,32.7192,32.6917,32.71,110507.0
2019-05-30 13:15:00,35.66,35.67,35.63,35.65,30210.0,32.7009,32.71,32.6733,32.6917,30210.0
2019-05-30 13:20:00,35.65,35.66,35.63,35.64,75400.0,32.6917,32.7009,32.6733,32.6825,75400.0
2019-05-30 13:25:00,35.64,35.64,35.62,35.64,20951.0,32.6825,32.6825,32.6642,32.6825,20951.0
2019-05-30 13:30:00,35.63,35.64,35.62,35.62,79259.0,32.6733,32.6825,32.6642,32.6642,79259.0
2019-05-30 13:35:00,35.63,35.64,35.62,35.64,54501.0,32.6733,32.6825,32.6642,32.6825,54501.0
2019-05-30 13:40:00,35.64,35.64,35.62,35.62,21061.0,32.6825,32.6825,32.6642,32.6642,21061.0
2019-05-30 13:45:00,35.62,35.64,35.61,35.64,19656.0,32.6642,32.6825,32.655,32.6825,19656.0
2019-05-30 13:50:00,35.64,35.64,35.63,35.64,4010.0,32.6825,32.6825,32.6733,32.6825,4010.0
2019-05-30 13:55:00,35.64,35.65,35.63,35.65,11637.0,32.6825,32.6917,32.6733,32.6917,11637.0
2019-05-30 14:00:00,35.65,35.66,35.64,35.66,11636.0,32.6917,32.7009,32.6825,32.7009,11636.0
2019-05-30 14:05:00,35.65,35.66,35.64,35.66,25457.0,32.6917,32.7009,32.6825,32.7009,25457.0
2019-05-30 14:10:00,35.66,35.66,35.64,35.64,18752.0,32.7009,32.7009,32.6825,32.6825,18752.0
2019-05-30 14:15:00,35.64,35.65,35.64,35.64,22834.0,32.6825,32.6917,32.6825,32.6825,22834.0
2019-05-30 14:20:00,35.65,35.65,35.61,35.62,14667.0,32.6917,32.6917,32.655,32.6642,14667.0
2019-05-30 14:25:00,35.62,35.64,35.61,35.63,18123.0,32.6642,32.6825,32.655,32.6733,18123.0
2019-05-30 14:30:00,35.63,35.64,35.61,35.64,97907.0,32.6733,32.6825,32.655,32.6825,97907.0
2019-05-30 14:35:00,35.63,35.64,35.59,35.6,31842.0,32.6733,32.6825,32.6367,32.6458,31842.0
2019-05-30 14:40:00,35.59,35.62,35.59,35.62,2800.0,32.6367,32.6642,32.6367,32.6642,2800.0
2019-05-30 14:45:00,35.62,35.64,35.61,35.63,52882.0,32.6642,32.6825,32.655,32.6733,52882.0
2019-05-30 14:50:00,35.62,35.65,35.61,35.65,19970.0,32.6642,32.6917,32.655,32.6917,19970.0
2019-05-30 14:55:00,35.65,35.66,35.63,35.65,15350.0,32.6917,32.7009,32.6733,32.6917,15350.0
2019-05-30 15:00:00,35.64,35.65,35.62,35.63,34540.0,32.6825,32.6917,32.6642,32.6733,34540.0
2019-05-30 15:05:00,35.63,35.63,35.58,35.61,54198.0,32.6733,32.6733,32.6275,32.655,54198.0
2019-05-30 15:10:00,35.6,35.64,35.6,35.63,60903.0,32.6458,32.6825,32.6458,32.6733,60903.0
2019-05-30 15:15:00,35.62,35.63,35.61,35.62,41277.0,32.6642,32.6733,32.655,32.6642,41277.0
2019-05-30 15:20:00,35.61,35.63,35.6,35.63,92303.0,32.655,32.6733,32.6458,32.6733,92303.0
2019-05-30 15:25:00,35.63,35.65,35.61,35.65,18693.0,32.6733,32.6917,32.655,32.6917,18693.0
2019-05-30 15:30:00,35.65,35.66,35.62,35.66,32823.0,32.6917,32.7009,32.6642,32.7009,32823.0
2019-05-30 15:35:00,35.65,35.68,35.65,35.67,37636.0,32.6917,32.7192,32.6917,32.71,37636.0
2019-05-30 15:40:00,35.67,35.68,35.64,35.65,46688.0,32.71,32.7192,32.6825,32.6917,46688.0
2019-05-30 15:45:00,35.65,35.67,35.64,35.66,86822.0,32.6917,32.71,32.6825,32.7009,86822.0
2019-05-30 15:50:00,35.66,35.67,35.65,35.66,101322.0,32.7009,32.71,32.6917,32.7009,101322.0
2019-05-30 15:55:00,35.66,35.71,35.66,35.7,338789.0,32.7009,32.7467,32.7009,32.7375,338789.0
2019-05-31 09:30:00,35.56,35.57,35.52,35.53,191366.0,32.6091,32.6183,32.5725,32.5816,191366.0
2019-05-31 09:35:00,35.54,35.59,35.52,35.55,285074.0,32.5908,32.6367,32.5725,32.6,285074.0
2019-05-31 09:40:00,35.55,35.58,35.55,35.56,149648.0,32.6,32.6275,32.6,32.6091,149648.0
2019-05-31 09:45:00,35.56,35.63,35.56,35.61,295128.0,32.6091,32.6733,32.6091,32.655,295128.0
2019-05-31 09:50:00,35.61,35.65,35.6,35.65,193818.0,32.655,32.6917,32.6458,32.6917,193818.0
2019-05-31 09:55:00,35.65,35.7,35.64,35.69,114999.0,32.6917,32.7375,32.6825,32.7284,114999.0
2019-05-31 10:00:00,35.69,35.72,35.68,35.72,255880.0,32.7284,32.7559,32.7192,32.7559,255880.0
2019-05-31 10:05:00,35.72,35.75,35.71,35.74,232074.0,32.7559,32.7834,32.7467,32.7742,232074.0
2019-05-31 10:10:00,35.74,35.75,35.72,35.74,301450.0,32.7742,32.7834,32.7559,32.7742,301450.0
2019-05-31 10:15:00,35.74,35.76,35.73,35.74,236182.0,32.7742,32.7926,32.765,32.7742,236182.0
2019-05-31 10:20:00,35.74,35.77,35.73,35.76,184226.0,32.7742,32.8017,32.765,32.7926,184226.0
2019-05-31 10:25:00,35.76,35.78,35.73,35.76,45634.0,32.7926,32.8109,32.765,32.7926,45634.0
2019-05-31 10:30:00,35.76,35.79,35.75,35.77,101189.0,32.7926,32.8201,32.7834,32.8017,101189.0
2019-05-31 10:35:00,35.77,35.79,35.76,35.79,58053.0,32.8017,32.8201,32.7926,32.8201,58053.0
2019-05-31 10:40:00,35.79,35.82,35.77,35.78,116510.0,32.8201,32.8476,32.8017,32.8109,116510.0
2019-05-31 10:45:00,35.79,35.85,35.78,35.84,118440.0,32.8201,32.8751,32.8109,32.8659,118440.0
2019-05-31 10:50:00,35.85,35.86,35.83,35.84,94831.0,32.8751,32.8843,32.8567,32.8659,94831.0
2019-05-31 10:55:00,35.84,35.84,35.82,35.84,176129.0,32.8659,32.8659,32.8476,32.8659,176129.0
2019-05-31 11:00:00,35.83,35.87,35.81,35.81,342318.0,32.8567,32.8934,32.8384,32.8384,342318.0
2019-05-31 11:05:00,35.81,35.83,35.8,35.82,90361.0,32.8384,32.8567,32.8292,32.8476,90361.0
2019-05-31 11:10:00,35.82,35.84,35.8,35.82,79103.0,32.8476,32.8659,32.8292,32.8476,79103.0
2019-05-31 11:15:00,35.82,35.84,35.81,35.83,45781.0,32.8476,32.8659,32.8384,32.8567,45781.0
2019-05-31 11:20:00,35.84,35.85,35.83,35.85,60590.0,32.8659,32.8751,32.8567,32.8751,60590.0
2019-05-31 11:25:00,35.84,35.89,35.84,35.89,115548.0,32.8659,32.9118,32.8659,32.9118,115548.0
2019-05-31 11:30:00,35.88,35.9,35.88,35.9,40484.0,32.9026,32.9209,32.9026,32.9209,40484.0
2019-05-31 11:35:00,35.89,35.89,35.83,35.84,44874.0,32.9118,32.9118,32.8567,32.8659,44874.0
2019-05-31 11:40:00,35.84,35.88,35.84,35.87,43883.0,32.8659,32.9026,32.8659,32.8934,43883.0
2019-05-31 11:45:00,35.86,35.88,35.86,35.88,60179.0,32.8843,32.9026,32.8843,32.9026,60179.0
2019-05-31 11:50:00,35.87,35.87,35.84,35.85,25331.0,32.8934,32.8934,32.8659,32.8751,25331.0
2019-05-31 11:55:00,35.84,35.86,35.82,35.86,52876.0,32.8659,32.8843,32.8476,32.8843,52876.0
2019-05-31 12:00:00,35.86,35.87,35.84,35.85,35227.0,32.8843,32.8934,32.8659,32.8751,35227.0
2019-05-31 12:05:00,35.85,35.87,35.85,35.87,36331.0,32.8751,32.8934,32.8751,32.8934,36331.0
2019-05-31 12:10:00,35.87,35.88,35.85,35.86,62981.0,32.8934,32.9026,32.8751,32.8843,62981.0
2019-05-31 12:15:00,35.87,35.87,35.85,35.87,46660.0,32.8934,32.8934,32.8751,32.8934,46660.0
2019-05-31 12:20:00,35.87,35.87,35.83,35.84,20855.0,32.8934,32.8934,32.8567,32.8659,20855.0
2019-05-31 12:25:00,35.85,35.87,35.84,35.86,40224.0,32.8751,32.8934,32.8659,32.8843,40224.0
2019-05-31 12:30:00,35.87,35.87,35.85,35.87,36169.0,32.8934,32.8934,32.8751,32.8934,36169.0
2019-05-31 12:35:00,35.87,35.88,35.83,35.84,61680.0,32.8934,32.9026,32.8567,32.8659,61680.0
2019-05-31 12:40:00,35.84,35.86,35.83,35.84,37812.0,32.8659,32.8843,32.8567,32.8659,37812.0
2019-05-31 12:45:00,35.84,35.86,35.83,35.83,60754.0,32.8659,32.8843,32.8567,32.8567,60754.0
2019-05-31 12:50:00,35.84,35.85,35.84,35.84,31458.0,32.8659,32.8751,32.8659,32.8659,31458.0
2019-05-31 12:55:00,35.84,35.86,35.82,35.86,47922.0,32.8659,32.8843,32.8476,32.8843,47922.0
2019-05-31 13:00:00,35.85,35.87,35.83,35.84,47735.0,32.8751,32.8934,32.8567,32.8659,47735.0
2019-05-31 13:05:00,35.84,35.87,35.84,35.87,50350.0,32.8659,32.8934,32.8659,32.8934,50350.0
2019-05-31 13:10:00,35.87,35.89,35.86,35.86,47621.0,32.8934,32.9118,32.8843,32.8843,47621.0
2019-05-31 13:15:00,35.87,35.89,35.86,35.88,59698.0,32.8934,32.9118,32.8843,32.9026,59698.0
2019-05-31 13:20:00,35.88,35.89,35.86,35.87,93811.0,32.9026,32.9118,32.8843,32.8934,93811.0
2019-05-31 13:25:00,35.87,35.89,35.85,35.89,52278.0,32.8934,32.9118,32.8751,32.9118,52278.0
2019-05-31 13:30:00,35.89,35.9,35.88,35.9,48618.0,32.9118,32.9209,32.9026,32.9209,48618.0
2019-05-31 13:35:00,35.9,35.91,35.89,35.91,62748.0,32.9209,32.9301,32.9118,32.9301,62748.0
2019-05-31 13:40:00,35.91,35.91,35.88,35.9,77281.0,32.9301,32.9301,32.9026,32.9209,77281.0
2019-05-31 13:45:00,35.9,35.92,35.89,35.92,114874.0,32.9209,32.9393,32.9118,32.9393,114874.0
2019-05-31 13:50:00,35.91,35.92,35.89,35.91,66293.0,32.9301,32.9393,32.9118,32.9301,66293.0
2019-05-31 13:55:00,35.91,35.93,35.91,35.91,82023.0,32.9301,32.9484,32.9301,32.9301,82023.0
2019-05-31 14:00:00,35.91,35.93,35.88,35.88,34086.0,32.9301,32.9484,32.9026,32.9026,34086.0
2019-05-31 14:05:00,35.89,35.9,35.87,35.9,41575.0,32.9118,32.9209,32.8934,32.9209,41575.0
2019-05-31 14:10:00,35.9,35.92,35.87,35.88,67416.0,32.9209,32.9393,32.8934,32.9026,67416.0
2019-05-31 14:15:00,35.88,35.89,35.87,35.89,68979.0,32.9026,32.9118,32.8934,32.9118,68979.0
2019-05-31 14:20:00,35.88,35.91,35.87,35.91,81190.0,32.9026,32.9301,32.8934,32.9301,81190.0
2019-05-31 14:25:00,35.91,35.93,35.9,35.92,97926.0,32.9301,32.9484,32.9209,32.9393,97926.0
2019-05-31 14:30:00,35.92,35.94,35.91,35.94,77066.0,32.9393,32.9576,32.9301,32.9576,77066.0
2019-05-31 14:35:00,35.93,35.94,35.92,35.94,98365.0,32.9484,32.9576,32.9393,32.9576,98365.0
2019-05-31 14:40:00,35.94,35.97,35.94,35.97,149196.0,32.9576,32.9851,32.9576,32.9851,149196.0
2019-05-31 14:45:00,35.97,35.98,35.95,35.95,93694.0,32.9851,32.9943,32.9668,32.9668,93694.0
2019-05-31 14:50:00,35.95,35.98,35.95,35.95,56072.0,32.9668,32.9943,32.9668,32.9668,56072.0
2019-05-31 14:55:00,35.96,35.96,35.94,35.95,20863.0,32.976,32.976,32.9576,32.9668,20863.0
2019-05-31 15:00:00,35.95,35.95,35.92,35.92,54541.0,32.9668,32.9668,32.9393,32.9393,54541.0
2019-05-31 15:05:00,35.93,35.98,35.92,35.95,186073.0,32.9484,32.9943,32.9393,32.9668,186073.0
2019-05-31 15:10:00,35.95,35.97,35.94,35.97,84050.0,32.9668,32.9851,32.9576,32.9851,84050.0
2019-05-31 15:15:00,35.97,35.98,35.95,35.98,163824.0,32.9851,32.9943,32.9668,32.9943,163824.0
2019-05-31 15:20:00,35.97,35.99,35.95,35.97,748408.0,32.9851,33.0035,32.9668,32.9851,748408.0
2019-05-31 15:25:00,35.97,35.98,35.94,35.95,152047.0,32.9851,32.9943,32.9576,32.9668,152047.0
2019-05-31 15:30:00,35.95,35.98,35.94,35.97,123779.0,32.9668,32.9943,32.9576,32.9851,123779.0
2019-05-31 15:35:00,35.97,35.97,35.93,35.95,115208.0,32.9851,32.9851,32.9484,32.9668,115208.0
2019-05-31 15:40:00,35.95,35.97,35.95,35.97,106498.0,32.9668,32.9851,32.9668,32.9851,106498.0
2019-05-31 15:45:00,35.97,35.99,35.96,35.98,166170.0,32.9851,33.0035,32.976,32.9943,166170.0
2019-05-31 15:50:00,35.98,36.0,35.97,35.97,352862.0,32.9943,33.0126,32.9851,32.9851,352862.0
2019-05-31 15:55:00,35.98,35.99,35.96,35.96,497175.0,32.9943,33.0035,32.976,32.976,497175.0
2019-06-03 09:30:00,36.35,36.46,36.35,36.42,260714.0,33.3336,33.4345,33.3336,33.3978,260714.0
2019-06-03 09:35:00,36.41,36.42,36.37,36.37,495607.0,33.3886,33.3978,33.3519,33.3519,495607.0
2019-06-03 09:40:00,36.37,36.39,36.35,36.39,261847.0,33.3519,33.3703,33.3336,33.3703,261847.0
2019-06-03 09:45:00,36.38,36.39,36.32,36.36,210747.0,33.3611,33.3703,33.3061,33.3428,210747.0
2019-06-03 09:50:00,36.36,36.38,36.35,36.36,87665.0,33.3428,33.3611,33.3336,33.3428,87665.0
2019-06-03 09:55:00,36.37,36.4,36.36,36.38,146729.0,33.3519,33.3794,33.3428,33.3611,146729.0
2019-06-03 10:00:00,36.38,36.39,36.33,36.34,200002.0,33.3611,33.3703,33.3153,33.3244,200002.0
2019-06-03 10:05:00,36.34,36.37,36.33,36.37,97921.0,33.3244,33.3519,33.3153,33.3519,97921.0
2019-06-03 10:10:00,36.36,36.39,36.36,36.39,53823.0,33.3428,33.3703,33.3428,33.3703,53823.0
2019-06-03 10:15:00,36.39,36.41,36.37,36.41,65708.0,33.3703,33.3886,33.3519,33.3886,65708.0
2019-06-03 10:20:00,36.41,36.41,36.38,36.4,122253.0,33.3886,33.3886,33.3611,33.3794,122253.0
2019-06-03 10:25:00,36.4,36.42,36.4,36.41,71367.0,33.3794,33.3978,33.3794,33.3886,71367.0
2019-06-03 10:30:00,36.41,36.43,36.4,36.4,100011.0,33.3886,33.407,33.3794,33.3794,100011.0
2019-06-03 10:35:00,36.4,36.44,36.39,36.41,428000.0,33.3794,33.4161,33.3703,33.3886,428000.0
2019-06-03 10:40:00,36.41,36.42,36.39,36.41,144072.0,33.3886,33.3978,33.3703,33.3886,144072.0
2019-06-03 10:45:00,36.41,36.42,36.36,36.38,67817.0,33.3886,33.3978,33.3428,33.3611,67817.0
2019-06-03 10:50:00,36.38,36.4,36.37,36.39,43283.0,33.3611,33.3794,33.3519,33.3703,43283.0
2019-06-03 10:55:00,36.39,36.41,36.38,36.41,53509.0,33.3703,33.3886,33.3611,33.3886,53509.0
2019-06-03 11:00:00,36.41,36.42,36.4,36.41,88048.0,33.3886,33.3978,33.3794,33.3886,88048.0
2019-06-03 11:05:00,36.42,36.42,36.4,36.41,72118.0,33.3978,33.3978,33.3794,33.3886,72118.0
2019-06-03 11:10:00,36.41,36.41,36.37,36.39,44038.0,33.3886,33.3886,33.3519,33.3703,44038.0
2019-06-03 11:15:00,36.4,36.41,36.39,36.41,41565.0,33.3794,33.3886,33.3703,33.3886,41565.0
2019-06-03 11:20:00,36.41,36.42,36.39,36.4,90560.0,33.3886,33.3978,33.3703,33.3794,90560.0
2019-06-03 11:25:00,36.39,36.4,36.37,36.38,92765.0,33.3703,33.3794,33.3519,33.3611,92765.0
2019-06-03 11:30:00,36.38,36.4,36.36,36.37,43317.0,33.3611,33.3794,33.3428,33.3519,43317.0
2019-06-03 11:35:00,36.38,36.39,36.36,36.39,32457.0,33.3611,33.3703,33.3428,33.3703,32457.0
2019-06-03 11:40:00,36.39,36.4,36.36,36.39,41406.0,33.3703,33.3794,33.3428,33.3703,41406.0
2019-06-03 11:45:00,36.39,36.4,36.36,36.37,79081.0,33.3703,33.3794,33.3428,33.3519,79081.0
2019-06-03 11:50:00,36.37,36.38,36.36,36.37,27396.0,33.3519,33.3611,33.3428,33.3519,27396.0
2019-06-03 11:55:00,36.37,36.37,36.35,36.36,24974.0,33.3519,33.3519,33.3336,33.3428,24974.0
2019-06-03 12:00:00,36.35,36.36,36.34,36.35,75998.0,33.3336,33.3428,33.3244,33.3336,75998.0
2019-06-03 12:05:00,36.35,36.36,36.33,36.35,44181.0,33.3336,33.3428,33.3153,33.3336,44181.0
2019-06-03 12:10:00,36.36,36.36,36.32,36.34,55253.0,33.3428,33.3428,33.3061,33.3244,55253.0
2019-06-03 12:15:00,36.33,36.35,36.32,36.34,36344.0,33.3153,33.3336,33.3061,33.3244,36344.0
2019-06-03 12:20:00,36.34,36.35,36.32,36.32,20784.0,33.3244,33.3336,33.3061,33.3061,20784.0
2019-06-03 12:25:00,36.33,36.34,36.32,36.32,25018.0,33.3153,33.3244,33.3061,33.3061,25018.0
2019-06-03 12:30:00,36.32,36.34,36.31,36.31,49843.0,33.3061,33.3244,33.2969,33.2969,49843.0
2019-06-03 12:35:00,36.32,36.35,36.31,36.34,33289.0,33.3061,33.3336,33.2969,33.3244,33289.0
2019-06-03 12:40:00,36.34,36.35,36.33,36.34,52308.0,33.3244,33.3336,33.3153,33.3244,52308.0
2019-06-03 12:45:00,36.34,36.37,36.33,36.36,13212.0,33.3244,33.3519,33.3153,33.3428,13212.0
2019-06-03 12:50:00,36.36,36.36,36.33,36.34,51813.0,33.3428,33.3428,33.3153,33.3244,51813.0
2019-06-03 12:55:00,36.34,36.35,36.32,36.33,50422.0,33.3244,33.3336,33.3061,33.3153,50422.0
2019-06-03 13:00:00,36.33,36.34,36.31,36.34,48304.0,33.3153,33.3244,33.2969,33.3244,48304.0
2019-06-03 13:05:00,36.33,36.35,36.33,36.34,40910.0,33.3153,33.3336,33.3153,33.3244,40910.0
2019-06-03 13:10:00,36.34,36.36,36.34,36.36,131431.0,33.3244,33.3428,33.3244,33.3428,131431.0
2019-06-03 13:15:00,36.36,36.36,36.33,36.33,38149.0,33.3428,33.3428,33.3153,33.3153,38149.0
2019-06-03 13:20:00,36.34,36.34,36.3,36.32,142117.0,33.3244,33.3244,33.2877,33.3061,142117.0
2019-06-03 13:25:00,36.32,36.44,36.32,36.37,319847.0,33.3061,33.4161,33.3061,33.3519,319847.0
2019-06-03 13:30:00,36.36,36.36,36.31,36.34,50615.0,33.3428,33.3428,33.2969,33.3244,50615.0
2019-06-03 13:35:00,36.34,36.35,36.32,36.33,45207.0,33.3244,33.3336,33.3061,33.3153,45207.0
2019-06-03 13:40:00,36.33,36.36,36.32,36.34,18256.0,33.3153,33.3428,33.3061,33.3244,18256.0
2019-06-03 13:45:00,36.33,36.35,36.32,36.34,22160.0,33.3153,33.3336,33.3061,33.3244,22160.0
2019-06-03 13:50:00,36.35,36.37,36.34,36.36,70536.0,33.3336,33.3519,33.3244,33.3428,70536.0
2019-06-03 13:55:00,36.37,36.4,36.36,36.38,46708.0,33.3519,33.3794,33.3428,33.3611,46708.0
2019-06-03 14:00:00,36.38,36.4,36.36,36.4,56866.0,33.3611,33.3794,33.3428,33.3794,56866.0
2019-06-03 14:05:00,36.4,36.41,36.38,36.41,29536.0,33.3794,33.3886,33.3611,33.3886,29536.0
2019-06-03 14:10:00,36.41,36.41,36.38,36.4,19692.0,33.3886,33.3886,33.3611,33.3794,19692.0
2019-06-03 14:15:00,36.39,36.39,36.37,36.38,17961.0,33.3703,33.3703,33.3519,33.3611,17961.0
2019-06-03 14:20:00,36.38,36.39,36.37,36.38,26781.0,33.3611,33.3703,33.3519,33.3611,26781.0
2019-06-03 14:25:00,36.38,36.4,36.37,36.38,23798.0,33.3611,33.3794,33.3519,33.3611,23798.0
2019-06-03 14:30:00,36.39,36.4,36.36,36.36,41941.0,33.3703,33.3794,33.3428,33.3428,41941.0
2019-06-03 14:35:00,36.37,36.39,36.36,36.37,47800.0,33.3519,33.3703,33.3428,33.3519,47800.0
2019-06-03 14:40:00,36.38,36.38,36.36,36.38,44373.0,33.3611,33.3611,33.3428,33.3611,44373.0
2019-06-03 14:45:00,36.39,36.39,36.37,36.38,25986.0,33.3703,33.3703,33.3519,33.3611,25986.0
2019-06-03 14:50:00,36.37,36.38,36.35,36.36,81482.0,33.3519,33.3611,33.3336,33.3428,81482.0
2019-06-03 14:55:00,36.36,36.37,36.33,36.35,49315.0,33.3428,33.3519,33.3153,33.3336,49315.0
2019-06-03 15:00:00,36.35,36.35,36.31,36.32,50113.0,33.3336,33.3336,33.2969,33.3061,50113.0
2019-06-03 15:05:00,36.32,36.34,36.31,36.32,80170.0,33.3061,33.3244,33.2969,33.3061,80170.0
2019-06-03 15:10:00,36.32,36.35,36.3,36.34,153121.0,33.3061,33.3336,33.2877,33.3244,153121.0
2019-06-03 15:15:00,36.35,36.36,36.32,36.34,41758.0,33.3336,33.3428,33.3061,33.3244,41758.0
2019-06-03 15:20:00,36.34,36.36,36.33,36.34,61010.0,33.3244,33.3428,33.3153,33.3244,61010.0
2019-06-03 15:25:00,36.33,36.35,36.31,36.33,132350.0,33.3153,33.3336,33.2969,33.3153,132350.0
2019-06-03 15:30:00,36.32,36.33,36.3,36.32,152878.0,33.3061,33.3153,33.2877,33.3061,152878.0
2019-06-03 15:35:00,36.32,36.33,36.3,36.32,33335.0,33.3061,33.3153,33.2877,33.3061,33335.0
2019-06-03 15:40:00,36.32,36.35,36.3,36.34,67966.0,33.3061,33.3336,33.2877,33.3244,67966.0
2019-06-03 15:45:00,36.34,36.36,36.31,36.33,140918.0,33.3244,33.3428,33.2969,33.3153,140918.0
2019-06-03 15:50:00,36.33,36.36,36.33,36.33,149671.0,33.3153,33.3428,33.3153,33.3153,149671.0
2019-06-03 15:55:00,36.34,36.39,36.33,36.36,394908.0,33.3244,33.3703,33.3153,33.3428,394908.0
2019-06-04 09:30:00,36.22,36.29,36.16,36.23,310696.0,33.2144,33.2786,33.1594,33.2236,310696.0
2019-06-04 09:35:00,36.23,36.25,36.18,36.2,99192.0,33.2236,33.2419,33.1777,33.196,99192.0
2019-06-04 09:40:00,36.2,36.22,36.17,36.18,112885.0,33.196,33.2144,33.1685,33.1777,112885.0
2019-06-04 09:45:00,36.17,36.19,36.15,36.16,136363.0,33.1685,33.1869,33.1502,33.1594,136363.0
2019-06-04 09:50:00,36.16,36.16,36.12,36.14,73352.0,33.1594,33.1594,33.1227,33.141,73352.0
2019-06-04 09:55:00,36.14,36.23,36.14,36.17,118632.0,33.141,33.2236,33.141,33.1685,118632.0
2019-06-04 10:00:00,36.17,36.17,36.13,36.14,103595.0,33.1685,33.1685,33.1318,33.141,103595.0
2019-06-04 10:05:00,36.14,36.15,36.1,36.14,103053.0,33.141,33.1502,33.1043,33.141,103053.0
2019-06-04 10:10:00,36.14,36.16,36.12,36.16,97759.0,33.141,33.1594,33.1227,33.1594,97759.0
2019-06-04 10:15:00,36.16,36.17,36.12,36.14,81773.0,33.1594,33.1685,33.1227,33.141,81773.0
2019-06-04 10:20:00,36.15,36.16,36.12,36.15,28169.0,33.1502,33.1594,33.1227,33.1502,28169.0
2019-06-04 10:25:00,36.15,36.17,36.13,36.14,69807.0,33.1502,33.1685,33.1318,33.141,69807.0
2019-06-04 10:30:00,36.14,36.15,36.13,36.13,148240.0,33.141,33.1502,33.1318,33.1318,148240.0
2019-06-04 10:35:00,36.13,36.14,36.07,36.07,186325.0,33.1318,33.141,33.0768,33.0768,186325.0
2019-06-04 10:40:00,36.08,36.09,36.03,36.04,101570.0,33.086,33.0952,33.0401,33.0493,101570.0
2019-06-04 10:45:00,36.03,36.04,36.01,36.01,132497.0,33.0401,33.0493,33.0218,33.0218,132497.0
2019-06-04 10:50:00,36.02,36.06,36.02,36.05,103318.0,33.031,33.0677,33.031,33.0585,103318.0
2019-06-04 10:55:00,36.05,36.08,36.04,36.07,86666.0,33.0585,33.086,33.0493,33.0768,86666.0
2019-06-04 11:00:00,36.07,36.11,36.07,36.11,108615.0,33.0768,33.1135,33.0768,33.1135,108615.0
2019-06-04 11:05:00,36.11,36.13,36.09,36.1,167598.0,33.1135,33.1318,33.0952,33.1043,167598.0
2019-06-04 11:10:00,36.11,36.11,36.09,36.09,89660.0,33.1135,33.1135,33.0952,33.0952,89660.0
2019-06-04 11:15:00,36.1,36.1,36.06,36.09,65353.0,33.1043,33.1043,33.0677,33.0952,65353.0
2019-06-04 11:20:00,36.09,36.12,36.07,36.12,52391.0,33.0952,33.1227,33.0768,33.1227,52391.0
2019-06-04 11:25:00,36.12,36.12,36.08,36.09,102865.0,33.1227,33.1227,33.086,33.0952,102865.0
2019-06-04 11:30:00,36.09,36.1,36.07,36.09,35508.0,33.0952,33.1043,33.0768,33.0952,35508.0
2019-06-04 11:35:00,36.09,36.11,36.09,36.09,72034.0,33.0952,33.1135,33.0952,33.0952,72034.0
2019-06-04 11:40:00,36.09,36.11,36.08,36.1,13906.0,33.0952,33.1135,33.086,33.1043,13906.0
2019-06-04 11:45:00,36.09,36.1,36.08,36.08,30764.0,33.0952,33.1043,33.086,33.086,30764.0
2019-06-04 11:50:00,36.09,36.09,36.07,36.09,56386.0,33.0952,33.0952,33.0768,33.0952,56386.0
2019-06-04 11:55:00,36.09,36.12,36.08,36.11,40676.0,33.0952,33.1227,33.086,33.1135,40676.0
2019-06-04 12:00:00,36.11,36.12,36.1,36.1,19392.0,33.1135,33.1227,33.1043,33.1043,19392.0
2019-06-04 12:05:00,36.11,36.12,36.1,36.12,83631.0,33.1135,33.1227,33.1043,33.1227,83631.0
2019-06-04 12:10:00,36.12,36.12,36.1,36.11,18872.0,33.1227,33.1227,33.1043,33.1135,18872.0
2019-06-04 12:15:00,36.11,36.11,36.09,36.11,43936.0,33.1135,33.1135,33.0952,33.1135,43936.0
2019-06-04 12:20:00,36.11,36.12,36.1,36.11,24825.0,33.1135,33.1227,33.1043,33.1135,24825.0
2019-06-04 12:25:00,36.12,36.12,36.08,36.08,104920.0,33.1227,33.1227,33.086,33.086,104920.0
2019-06-04 12:30:00,36.09,36.11,36.08,36.11,55955.0,33.0952,33.1135,33.086,33.1135,55955.0
2019-06-04 12:35:00,36.11,36.11,36.1,36.1,23407.0,33.1135,33.1135,33.1043,33.1043,23407.0
2019-06-04 12:40:00,36.1,36.11,36.09,36.11,35839.0,33.1043,33.1135,33.0952,33.1135,35839.0
2019-06-04 12:45:00,36.1,36.12,36.09,36.11,31805.0,33.1043,33.1227,33.0952,33.1135,31805.0
2019-06-04 12:50:00,36.11,36.12,36.1,36.12,28906.0,33.1135,33.1227,33.1043,33.1227,28906.0
2019-06-04 12:55:00,36.12,36.13,36.1,36.11,41163.0,33.1227,33.1318,33.1043,33.1135,41163.0
2019-06-04 13:00:00,36.11,36.12,36.09,36.09,31231.0,33.1135,33.1227,33.0952,33.0952,31231.0
2019-06-04 13:05:00,36.09,36.1,36.09,36.09,30468.0,33.0952,33.1043,33.0952,33.0952,30468.0
2019-06-04 13:10:00,36.09,36.1,36.08,36.09,20584.0,33.0952,33.1043,33.086,33.0952,20584.0
2019-06-04 13:15:00,36.09,36.09,36.06,36.08,23973.0,33.0952,33.0952,33.0677,33.086,23973.0
2019-06-04 13:20:00,36.07,36.1,36.06,36.1,34411.0,33.0768,33.1043,33.0677,33.1043,34411.0
2019-06-04 13:25:00,36.1,36.11,36.1,36.11,5926.0,33.1043,33.1135,33.1043,33.1135,5926.0
2019-06-04 13:30:00,36.11,36.12,36.1,36.12,16905.0,33.1135,33.1227,33.1043,33.1227,16905.0
2019-06-04 13:35:00,36.11,36.12,36.1,36.1,13088.0,33.1135,33.1227,33.1043,33.1043,13088.0
2019-06-04 13:40:00,36.1,36.13,36.1,36.13,178055.0,33.1043,33.1318,33.1043,33.1318,178055.0
2019-06-04 13:45:00,36.13,36.15,36.12,36.15,110285.0,33.1318,33.1502,33.1227,33.1502,110285.0
2019-06-04 13:50:00,36.15,36.17,36.14,36.17,65117.0,33.1502,33.1685,33.141,33.1685,65117.0
2019-06-04 13:55:00,36.17,36.2,36.16,36.2,38134.0,33.1685,33.196,33.1594,33.196,38134.0
2019-06-04 14:00:00,36.19,36.21,36.18,36.2,50569.0,33.1869,33.2052,33.1777,33.196,50569.0
2019-06-04 14:05:00,36.21,36.21,36.19,36.2,28707.0,33.2052,33.2052,33.1869,33.196,28707.0
2019-06-04 14:10:00,36.21,36.21,36.19,36.21,36504.0,33.2052,33.2052,33.1869,33.2052,36504.0
2019-06-04 14:15:00,36.21,36.21,36.19,36.2,39218.0,33.2052,33.2052,33.1869,33.196,39218.0
2019-06-04 14:20:00,36.2,36.21,36.19,36.2,11949.0,33.196,33.2052,33.1869,33.196,11949.0
2019-06-04 14:25:00,36.2,36.21,36.19,36.2,15614.0,33.196,33.2052,33.1869,33.196,15614.0
2019-06-04 14:30:00,36.2,36.21,36.19,36.21,37844.0,33.196,33.2052,33.1869,33.2052,37844.0
2019-06-04 14:35:00,36.2,36.22,36.2,36.22,6491.0,33.196,33.2144,33.196,33.2144,6491.0
2019-06-04 14:40:00,36.22,36.22,36.21,36.22,9193.0,33.2144,33.2144,33.2052,33.2144,9193.0
2019-06-04 14:45:00,36.22,36.22,36.21,36.22,3050.0,33.2144,33.2144,33.2052,33.2144,3050.0
2019-06-04 14:50:00,36.22,36.22,36.2,36.2,10914.0,33.2144,33.2144,33.196,33.196,10914.0
2019-06-04 14:55:00,36.2,36.21,36.2,36.2,13043.0,33.196,33.2052,33.196,33.196,13043.0
2019-06-04 15:00:00,36.19,36.21,36.19,36.2,20476.0,33.1869,33.2052,33.1869,33.196,20476.0
2019-06-04 15:05:00,36.2,36.22,36.19,36.22,10584.0,33.196,33.2144,33.1869,33.2144,10584.0
2019-06-04 15:10:00,36.21,36.22,36.21,36.22,1450.0,33.2052,33.2144,33.2052,33.2144,1450.0
2019-06-04 15:15:00,36.22,36.22,36.21,36.22,11567.0,33.2144,33.2144,33.2052,33.2144,11567.0
2019-06-04 15:20:00,36.22,36.22,36.21,36.22,2250.0,33.2144,33.2144,33.2052,33.2144,2250.0
2019-06-04 15:25:00,36.22,36.22,36.21,36.21,10095.0,33.2144,33.2144,33.2052,33.2052,10095.0
2019-06-04 15:30:00,36.22,36.22,36.21,36.22,57738.0,33.2144,33.2144,33.2052,33.2144,57738.0
2019-06-04 15:35:00,36.22,36.24,36.21,36.23,30648.0,33.2144,33.2327,33.2052,33.2236,30648.0
2019-06-04 15:40:00,36.24,36.24,36.2,36.23,82553.0,33.2327,33.2327,33.196,33.2236,82553.0
2019-06-04 15:45:00,36.23,36.24,36.23,36.23,16261.0,33.2236,33.2327,33.2236,33.2236,16261.0
2019-06-04 15:50:00,36.24,36.27,36.23,36.26,102460.0,33.2327,33.2602,33.2236,33.2511,102460.0
2019-06-04 15:55:00,36.26,36.28,36.25,36.27,172159.0,33.2511,33.2694,33.2419,33.2602,172159.0
2019-06-05 09:30:00,36.19,36.2,36.16,36.16,67254.0,33.1869,33.196,33.1594,33.1594,67254.0
2019-06-05 09:35:00,36.16,36.2,36.15,36.18,226870.0,33.1594,33.196,33.1502,33.1777,226870.0
2019-06-05 09:40:00,36.18,36.18,36.15,36.16,19104.0,33.1777,33.1777,33.1502,33.1594,19104.0
2019-06-05 09:45:00,36.15,36.17,36.14,36.15,27585.0,33.1502,33.1685,33.141,33.1502,27585.0
2019-06-05 09:50:00,36.15,36.16,36.12,36.12,102180.0,33.1502,33.1594,33.1227,33.1227,102180.0
2019-06-05 09:55:00,36.13,36.16,36.12,36.16,10127.0,33.1318,33.1594,33.1227,33.1594,10127.0
2019-06-05 10:00:00,36.16,36.16,36.1,36.12,44682.0,33.1594,33.1594,33.1043,33.1227,44682.0
2019-06-05 10:05:00,36.12,36.14,36.09,36.09,160805.0,33.1227,33.141,33.0952,33.0952,160805.0
2019-06-05 10:10:00,36.09,36.09,36.04,36.05,777997.0,33.0952,33.0952,33.0493,33.0585,777997.0
2019-06-05 10:15:00,36.04,36.07,36.04,36.07,91204.0,33.0493,33.0768,33.0493,33.0768,91204.0
2019-06-05 10:20:00,36.06,36.07,36.03,36.05,143520.0,33.0677,33.0768,33.0401,33.0585,143520.0
2019-06-05 10:25:00,36.04,36.05,36.02,36.02,54040.0,33.0493,33.0585,33.031,33.031,54040.0
2019-06-05 10:30:00,36.02,36.03,36.0,36.02,105607.0,33.031,33.0401,33.0126,33.031,105607.0
2019-06-05 10:35:00,36.03,36.03,36.02,36.02,44352.0,33.0401,33.0401,33.031,33.031,44352.0
2019-06-05 10:40:00,36.02,36.05,36.02,36.04,47308.0,33.031,33.0585,33.031,33.0493,47308.0
2019-06-05 10:45:00,36.03,36.05,35.98,35.98,152822.0,33.0401,33.0585,32.9943,32.9943,152822.0
2019-06-05 10:50:00,35.98,36.01,35.98,35.99,165737.0,32.9943,33.0218,32.9943,33.0035,165737.0
2019-06-05 10:55:00,35.99,35.99,35.95,35.98,33851.0,33.0035,33.0035,32.9668,32.9943,33851.0
2019-06-05 11:00:00,35.98,36.01,35.97,36.01,57376.0,32.9943,33.0218,32.9851,33.0218,57376.0
2019-06-05 11:05:00,36.0,36.03,36.0,36.02,154984.0,33.0126,33.0401,33.0126,33.031,154984.0
2019-06-05 11:10:00,36.01,36.04,36.01,36.02,28789.0,33.0218,33.0493,33.0218,33.031,28789.0
2019-06-05 11:15:00,36.02,36.04,36.01,36.02,21998.0,33.031,33.0493,33.0218,33.031,21998.0
2019-06-05 11:20:00,36.02,36.04,36.01,36.02,63086.0,33.031,33.0493,33.0218,33.031,63086.0
2019-06-05 11:25:00,36.02,36.02,36.0,36.01,28340.0,33.031,33.031,33.0126,33.0218,28340.0
2019-06-05 11:30:00,36.02,36.03,36.0,36.01,11609.0,33.031,33.0401,33.0126,33.0218,11609.0
2019-06-05 11:35:00,36.0,36.03,36.0,36.02,13090.0,33.0126,33.0401,33.0126,33.031,13090.0
2019-06-05 11:40:00,36.01,36.03,36.01,36.03,14117.0,33.0218,33.0401,33.0218,33.0401,14117.0
2019-06-05 11:45:00,36.03,36.04,36.02,36.03,7445.0,33.0401,33.0493,33.031,33.0401,7445.0
2019-06-05 11:50:00,36.03,36.05,36.03,36.04,31782.0,33.0401,33.0585,33.0401,33.0493,31782.0
2019-06-05 11:55:00,36.04,36.05,36.03,36.05,12858.0,33.0493,33.0585,33.0401,33.0585,12858.0
2019-06-05 12:00:00,36.05,36.06,36.04,36.04,35741.0,33.0585,33.0677,33.0493,33.0493,35741.0
2019-06-05 12:05:00,36.05,36.06,36.04,36.04,8848.0,33.0585,33.0677,33.0493,33.0493,8848.0
2019-06-05 12:10:00,36.04,36.05,36.03,36.04,70021.0,33.0493,33.0585,33.0401,33.0493,70021.0
2019-06-05 12:15:00,36.04,36.05,36.02,36.02,33078.0,33.0493,33.0585,33.031,33.031,33078.0
2019-06-05 12:20:00,36.02,36.05,36.02,36.02,39846.0,33.031,33.0585,33.031,33.031,39846.0
2019-06-05 12:25:00,36.02,36.05,36.02,36.02,95020.0,33.031,33.0585,33.031,33.031,95020.0
2019-06-05 12:30:00,36.02,36.03,35.98,35.99,65576.0,33.031,33.0401,32.9943,33.0035,65576.0
2019-06-05 12:35:00,35.99,36.01,35.98,36.0,39024.0,33.0035,33.0218,32.9943,33.0126,39024.0
2019-06-05 12:40:00,36.0,36.02,36.0,36.02,7022.0,33.0126,33.031,33.0126,33.031,7022.0
2019-06-05 12:45:00,36.01,36.01,35.99,36.0,8201.0,33.0218,33.0218,33.0035,33.0126,8201.0
2019-06-05 12:50:00,36.0,36.03,35.99,36.02,31567.0,33.0126,33.0401,33.0035,33.031,31567.0
2019-06-05 12:55:00,36.01,36.02,35.99,35.99,12091.0,33.0218,33.031,33.0035,33.0035,12091.0
2019-06-05 13:00:00,36.0,36.03,36.0,36.03,8300.0,33.0126,33.0401,33.0126,33.0401,8300.0
2019-06-05 13:05:00,36.03,36.04,36.02,36.04,46156.0,33.0401,33.0493,33.031,33.0493,46156.0
2019-06-05 13:10:00,36.03,36.04,36.03,36.04,7938.0,33.0401,33.0493,33.0401,33.0493,7938.0
2019-06-05 13:15:00,36.04,36.05,36.03,36.04,115185.0,33.0493,33.0585,33.0401,33.0493,115185.0
2019-06-05 13:20:00,36.04,36.05,36.03,36.04,98425.0,33.0493,33.0585,33.0401,33.0493,98425.0
2019-06-05 13:25:00,36.04,36.04,36.03,36.04,5333.0,33.0493,33.0493,33.0401,33.0493,5333.0
2019-06-05 13:30:00,36.04,36.04,36.03,36.04,14701.0,33.0493,33.0493,33.0401,33.0493,14701.0
2019-06-05 13:35:00,36.04,36.04,36.03,36.04,83925.0,33.0493,33.0493,33.0401,33.0493,83925.0
2019-06-05 13:40:00,36.04,36.05,36.03,36.04,36861.0,33.0493,33.0585,33.0401,33.0493,36861.0
2019-06-05 13:45:00,36.04,36.04,36.03,36.03,3667.0,33.0493,33.0493,33.0401,33.0401,3667.0
2019-06-05 13:50:00,36.03,36.04,36.02,36.02,12527.0,33.0401,33.0493,33.031,33.031,12527.0
2019-06-05 13:55:00,36.02,36.04,36.02,36.04,23549.0,33.031,33.0493,33.031,33.0493,23549.0
2019-06-05 14:00:00,36.04,36.04,36.03,36.04,71732.0,33.0493,33.0493,33.0401,33.0493,71732.0
2019-06-05 14:05:00,36.04,36.05,36.04,36.05,31570.0,33.0493,33.0585,33.0493,33.0585,31570.0
2019-06-05 14:10:00,36.05,36.05,36.04,36.04,12340.0,33.0585,33.0585,33.0493,33.0493,12340.0
2019-06-05 14:15:00,36.04,36.04,36.03,36.04,2863.0,33.0493,33.0493,33.0401,33.0493,2863.0
2019-06-05 14:20:00,36.03,36.05,36.03,36.05,41864.0,33.0401,33.0585,33.0401,33.0585,41864.0
2019-06-05 14:25:00,36.05,36.06,36.04,36.05,59910.0,33.0585,33.0677,33.0493,33.0585,59910.0
2019-06-05 14:30:00,36.05,36.06,36.05,36.05,5951.0,33.0585,33.0677,33.0585,33.0585,5951.0
2019-06-05 14:35:00,36.06,36.06,36.05,36.05,9713.0,33.0677,33.0677,33.0585,33.0585,9713.0
2019-06-05 14:40:00,36.04,36.05,36.03,36.04,5600.0,33.0493,33.0585,33.0401,33.0493,5600.0
2019-06-05 14:45:00,36.04,36.04,36.03,36.03,5967.0,33.0493,33.0493,33.0401,33.0401,5967.0
2019-06-05 14:50:00,36.02,36.03,36.02,36.03,9031.0,33.031,33.0401,33.031,33.0401,9031.0
2019-06-05 14:55:00,36.04,36.05,36.03,36.03,14399.0,33.0493,33.0585,33.0401,33.0401,14399.0
2019-06-05 15:00:00,36.04,36.05,36.03,36.04,20176.0,33.0493,33.0585,33.0401,33.0493,20176.0
2019-06-05 15:05:00,36.03,36.03,36.0,36.01,58578.0,33.0401,33.0401,33.0126,33.0218,58578.0
2019-06-05 15:10:00,36.01,36.01,35.99,36.0,53569.0,33.0218,33.0218,33.0035,33.0126,53569.0
2019-06-05 15:15:00,36.0,36.0,35.99,36.0,38333.0,33.0126,33.0126,33.0035,33.0126,38333.0
2019-06-05 15:20:00,36.0,36.0,35.99,36.0,16076.0,33.0126,33.0126,33.0035,33.0126,16076.0
2019-06-05 15:25:00,36.0,36.0,35.97,35.97,33802.0,33.0126,33.0126,32.9851,32.9851,33802.0
2019-06-05 15:30:00,35.97,35.98,35.96,35.97,54760.0,32.9851,32.9943,32.976,32.9851,54760.0
2019-06-05 15:35:00,35.97,35.98,35.96,35.97,32634.0,32.9851,32.9943,32.976,32.9851,32634.0
2019-06-05 15:40:00,35.96,35.97,35.95,35.96,44383.0,32.976,32.9851,32.9668,32.976,44383.0
2019-06-05 15:45:00,35.97,35.98,35.96,35.98,66814.0,32.9851,32.9943,32.976,32.9943,66814.0
2019-06-05 15:50:00,35.98,36.0,35.97,36.0,97027.0,32.9943,33.0126,32.9851,33.0126,97027.0
2019-06-05 15:55:00,36.0,36.0,35.96,35.98,394765.0,33.0126,33.0126,32.976,32.9943,394765.0
2019-06-06 09:30:00,35.69,35.78,35.61,35.7,125293.0,32.7284,32.8109,32.655,32.7375,125293.0
2019-06-06 09:35:00,35.7,35.73,35.69,35.7,98233.0,32.7375,32.765,32.7284,32.7375,98233.0
2019-06-06 09:40:00,35.7,35.73,35.69,35.7,234190.0,32.7375,32.765,32.7284,32.7375,234190.0
2019-06-06 09:45:00,35.7,35.71,35.69,35.69,145273.0,32.7375,32.7467,32.7284,32.7284,145273.0
2019-06-06 09:50:00,35.7,35.71,35.68,35.69,39620.0,32.7375,32.7467,32.7192,32.7284,39620.0
2019-06-06 09:55:00,35.69,35.7,35.68,35.68,34920.0,32.7284,32.7375,32.7192,32.7192,34920.0
2019-06-06 10:00:00,35.68,35.69,35.67,35.67,106013.0,32.7192,32.7284,32.71,32.71,106013.0
2019-06-06 10:05:00,35.68,35.69,35.66,35.68,104511.0,32.7192,32.7284,32.7009,32.7192,104511.0
2019-06-06 10:10:00,35.68,35.69,35.67,35.68,65570.0,32.7192,32.7284,32.71,32.7192,65570.0
2019-06-06 10:15:00,35.68,35.69,35.66,35.66,39669.0,32.7192,32.7284,32.7009,32.7009,39669.0
2019-06-06 10:20:00,35.66,35.67,35.65,35.66,61393.0,32.7009,32.71,32.6917,32.7009,61393.0
2019-06-06 10:25:00,35.66,35.67,35.66,35.66,50012.0,32.7009,32.71,32.7009,32.7009,50012.0
2019-06-06 10:30:00,35.66,35.67,35.65,35.66,88647.0,32.7009,32.71,32.6917,32.7009,88647.0
2019-06-06 10:35:00,35.66,35.68,35.66,35.68,60515.0,32.7009,32.7192,32.7009,32.7192,60515.0
2019-06-06 10:40:00,35.69,35.7,35.68,35.7,27381.0,32.7284,32.7375,32.7192,32.7375,27381.0
2019-06-06 10:45:00,35.7,35.7,35.68,35.69,37599.0,32.7375,32.7375,32.7192,32.7284,37599.0
2019-06-06 10:50:00,35.69,35.72,35.68,35.7,26843.0,32.7284,32.7559,32.7192,32.7375,26843.0
2019-06-06 10:55:00,35.7,35.7,35.68,35.68,12129.0,32.7375,32.7375,32.7192,32.7192,12129.0
2019-06-06 11:00:00,35.69,35.7,35.67,35.68,47876.0,32.7284,32.7375,32.71,32.7192,47876.0
2019-06-06 11:05:00,35.68,35.71,35.67,35.7,63842.0,32.7192,32.7467,32.71,32.7375,63842.0
2019-06-06 11:10:00,35.7,35.73,35.7,35.73,30527.0,32.7375,32.765,32.7375,32.765,30527.0
2019-06-06 11:15:00,35.73,35.75,35.72,35.74,24069.0,32.765,32.7834,32.7559,32.7742,24069.0
2019-06-06 11:20:00,35.75,35.75,35.72,35.72,24966.0,32.7834,32.7834,32.7559,32.7559,24966.0
2019-06-06 11:25:00,35.73,35.73,35.72,35.73,13871.0,32.765,32.765,32.7559,32.765,13871.0
2019-06-06 11:30:00,35.73,35.73,35.71,35.72,27290.0,32.765,32.765,32.7467,32.7559,27290.0
2019-06-06 11:35:00,35.72,35.73,35.72,35.72,15787.0,32.7559,32.765,32.7559,32.7559,15787.0
2019-06-06 11:40:00,35.72,35.73,35.71,35.72,24047.0,32.7559,32.765,32.7467,32.7559,24047.0
2019-06-06 11:45:00,35.71,35.73,35.67,35.68,116133.0,32.7467,32.765,32.71,32.7192,116133.0
2019-06-06 11:50:00,35.68,35.69,35.67,35.67,24617.0,32.7192,32.7284,32.71,32.71,24617.0
2019-06-06 11:55:00,35.67,35.67,35.65,35.66,32381.0,32.71,32.71,32.6917,32.7009,32381.0
2019-06-06 12:00:00,35.65,35.68,35.65,35.66,83195.0,32.6917,32.7192,32.6917,32.7009,83195.0
2019-06-06 12:05:00,35.66,35.67,35.65,35.66,13646.0,32.7009,32.71,32.6917,32.7009,13646.0
2019-06-06 12:10:00,35.66,35.67,35.65,35.66,38675.0,32.7009,32.71,32.6917,32.7009,38675.0
2019-06-06 12:15:00,35.67,35.67,35.66,35.66,12489.0,32.71,32.71,32.7009,32.7009,12489.0
2019-06-06 12:20:00,35.66,35.67,35.65,35.65,19898.0,32.7009,32.71,32.6917,32.6917,19898.0
2019-06-06 12:25:00,35.66,35.66,35.65,35.66,61954.0,32.7009,32.7009,32.6917,32.7009,61954.0
2019-06-06 12:30:00,35.66,35.68,35.66,35.66,110442.0,32.7009,32.7192,32.7009,32.7009,110442.0
2019-06-06 12:35:00,35.67,35.67,35.66,35.66,7866.0,32.71,32.71,32.7009,32.7009,7866.0
2019-06-06 12:40:00,35.66,35.67,35.66,35.66,3545.0,32.7009,32.71,32.7009,32.7009,3545.0
2019-06-06 12:45:00,35.66,35.69,35.66,35.68,57701.0,32.7009,32.7284,32.7009,32.7192,57701.0
2019-06-06 12:50:00,35.68,35.68,35.66,35.67,15519.0,32.7192,32.7192,32.7009,32.71,15519.0
2019-06-06 12:55:00,35.68,35.69,35.67,35.69,9215.0,32.7192,32.7284,32.71,32.7284,9215.0
2019-06-06 13:00:00,35.69,35.69,35.67,35.68,17309.0,32.7284,32.7284,32.71,32.7192,17309.0
2019-06-06 13:05:00,35.68,35.69,35.67,35.68,9007.0,32.7192,32.7284,32.71,32.7192,9007.0
2019-06-06 13:10:00,35.68,35.69,35.67,35.69,39317.0,32.7192,32.7284,32.71,32.7284,39317.0
2019-06-06 13:15:00,35.69,35.69,35.68,35.69,72068.0,32.7284,32.7284,32.7192,32.7284,72068.0
2019-06-06 13:20:00,35.69,35.69,35.68,35.69,8403.0,32.7284,32.7284,32.7192,32.7284,8403.0
2019-06-06 13:25:00,35.69,35.7,35.68,35.7,22189.0,32.7284,32.7375,32.7192,32.7375,22189.0
2019-06-06 13:30:00,35.7,35.71,35.69,35.7,80460.0,32.7375,32.7467,32.7284,32.7375,80460.0
2019-06-06 13:35:00,35.71,35.72,35.7,35.71,87088.0,32.7467,32.7559,32.7375,32.7467,87088.0
2019-06-06 13:40:00,35.7,35.73,35.7,35.73,13894.0,32.7375,32.765,32.7375,32.765,13894.0
2019-06-06 13:45:00,35.73,35.74,35.72,35.73,10500.0,32.765,32.7742,32.7559,32.765,10500.0
2019-06-06 13:50:00,35.73,35.73,35.72,35.73,15505.0,32.765,32.765,32.7559,32.765,15505.0
2019-06-06 13:55:00,35.73,35.74,35.72,35.73,5362.0,32.765,32.7742,32.7559,32.765,5362.0
2019-06-06 14:00:00,35.73,35.74,35.72,35.73,17727.0,32.765,32.7742,32.7559,32.765,17727.0
2019-06-06 14:05:00,35.73,35.75,35.73,35.73,86318.0,32.765,32.7834,32.765,32.765,86318.0
2019-06-06 14:10:00,35.73,35.74,35.73,35.73,3860.0,32.765,32.7742,32.765,32.765,3860.0
2019-06-06 14:15:00,35.73,35.74,35.72,35.73,16515.0,32.765,32.7742,32.7559,32.765,16515.0
2019-06-06 14:20:00,35.73,35.73,35.71,35.73,123258.0,32.765,32.765,32.7467,32.765,123258.0
2019-06-06 14:25:00,35.73,35.73,35.71,35.72,120094.0,32.765,32.765,32.7467,32.7559,120094.0
2019-06-06 14:30:00,35.73,35.76,35.71,35.76,266343.0,32.765,32.7926,32.7467,32.7926,266343.0
2019-06-06 14:35:00,35.76,35.77,35.74,35.76,51631.0,32.7926,32.8017,32.7742,32.7926,51631.0
2019-06-06 14:40:00,35.77,35.79,35.76,35.78,102358.0,32.8017,32.8201,32.7926,32.8109,102358.0
2019-06-06 14:45:00,35.79,35.79,35.76,35.77,32613.0,32.8201,32.8201,32.7926,32.8017,32613.0
2019-06-06 14:50:00,35.76,35.77,35.75,35.76,17708.0,32.7926,32.8017,32.7834,32.7926,17708.0
2019-06-06 14:55:00,35.75,35.76,35.74,35.74,31450.0,32.7834,32.7926,32.7742,32.7742,31450.0
2019-06-06 15:00:00,35.74,35.75,35.72,35.73,26503.0,32.7742,32.7834,32.7559,32.765,26503.0
2019-06-06 15:05:00,35.72,35.73,35.72,35.73,32619.0,32.7559,32.765,32.7559,32.765,32619.0
2019-06-06 15:10:00,35.73,35.76,35.72,35.76,31906.0,32.765,32.7926,32.7559,32.7926,31906.0
2019-06-06 15:15:00,35.75,35.79,35.75,35.77,29686.0,32.7834,32.8201,32.7834,32.8017,29686.0
2019-06-06 15:20:00,35.77,35.78,35.74,35.75,64233.0,32.8017,32.8109,32.7742,32.7834,64233.0
2019-06-06 15:25:00,35.74,35.75,35.74,35.74,54042.0,32.7742,32.7834,32.7742,32.7742,54042.0
2019-06-06 15:30:00,35.74,35.75,35.73,35.75,55558.0,32.7742,32.7834,32.765,32.7834,55558.0
2019-06-06 15:35:00,35.74,35.76,35.73,35.75,73419.0,32.7742,32.7926,32.765,32.7834,73419.0
2019-06-06 15:40:00,35.75,35.75,35.73,35.74,58808.0,32.7834,32.7834,32.765,32.7742,58808.0
2019-06-06 15:45:00,35.73,35.75,35.73,35.74,53578.0,32.765,32.7834,32.765,32.7742,53578.0
2019-06-06 15:50:00,35.74,35.76,35.73,35.73,130385.0,32.7742,32.7926,32.765,32.765,130385.0
2019-06-06 15:55:00,35.73,35.74,35.69,35.71,246026.0,32.765,32.7742,32.7284,32.7467,246026.0
2019-06-07 09:30:00,35.74,35.77,35.73,35.75,172290.0,32.7742,32.8017,32.765,32.7834,172290.0
2019-06-07 09:35:00,35.75,35.83,35.75,35.83,70052.0,32.7834,32.8567,32.7834,32.8567,70052.0
2019-06-07 09:40:00,35.83,35.86,35.82,35.84,196089.0,32.8567,32.8843,32.8476,32.8659,196089.0
2019-06-07 09:45:00,35.84,35.86,35.83,35.85,26833.0,32.8659,32.8843,32.8567,32.8751,26833.0
2019-06-07 09:50:00,35.84,35.86,35.83,35.86,70221.0,32.8659,32.8843,32.8567,32.8843,70221.0
2019-06-07 09:55:00,35.86,35.87,35.85,35.86,35028.0,32.8843,32.8934,32.8751,32.8843,35028.0
2019-06-07 10:00:00,35.86,35.89,35.86,35.88,98214.0,32.8843,32.9118,32.8843,32.9026,98214.0
2019-06-07 10:05:00,35.89,35.93,35.88,35.92,109213.0,32.9118,32.9484,32.9026,32.9393,109213.0
2019-06-07 10:10:00,35.93,35.93,35.87,35.89,73218.0,32.9484,32.9484,32.8934,32.9118,73218.0
2019-06-07 10:15:00,35.89,35.92,35.88,35.91,52595.0,32.9118,32.9393,32.9026,32.9301,52595.0
2019-06-07 10:20:00,35.91,35.92,35.89,35.92,31623.0,32.9301,32.9393,32.9118,32.9393,31623.0
2019-06-07 10:25:00,35.92,35.95,35.91,35.95,199520.0,32.9393,32.9668,32.9301,32.9668,199520.0
2019-06-07 10:30:00,35.95,35.98,35.94,35.96,151121.0,32.9668,32.9943,32.9576,32.976,151121.0
2019-06-07 10:35:00,35.97,35.99,35.96,35.98,57250.0,32.9851,33.0035,32.976,32.9943,57250.0
2019-06-07 10:40:00,35.98,36.0,35.98,36.0,86913.0,32.9943,33.0126,32.9943,33.0126,86913.0
2019-06-07 10:45:00,36.0,36.02,35.99,36.0,41157.0,33.0126,33.031,33.0035,33.0126,41157.0
2019-06-07 10:50:00,36.0,36.01,35.99,36.0,15904.0,33.0126,33.0218,33.0035,33.0126,15904.0
2019-06-07 10:55:00,36.0,36.0,35.98,36.0,20025.0,33.0126,33.0126,32.9943,33.0126,20025.0
2019-06-07 11:00:00,36.0,36.0,35.96,35.97,58091.0,33.0126,33.0126,32.976,32.9851,58091.0
2019-06-07 11:05:00,35.97,35.97,35.95,35.95,11198.0,32.9851,32.9851,32.9668,32.9668,11198.0
2019-06-07 11:10:00,35.95,35.97,35.94,35.94,29916.0,32.9668,32.9851,32.9576,32.9576,29916.0
2019-06-07 11:15:00,35.94,35.95,35.91,35.91,147182.0,32.9576,32.9668,32.9301,32.9301,147182.0
2019-06-07 11:20:00,35.91,35.92,35.87,35.87,125393.0,32.9301,32.9393,32.8934,32.8934,125393.0
2019-06-07 11:25:00,35.87,35.88,35.83,35.84,84078.0,32.8934,32.9026,32.8567,32.8659,84078.0
2019-06-07 11:30:00,35.84,35.85,35.83,35.84,23066.0,32.8659,32.8751,32.8567,32.8659,23066.0
2019-06-07 11:35:00,35.85,35.85,35.83,35.85,29358.0,32.8751,32.8751,32.8567,32.8751,29358.0
2019-06-07 11:40:00,35.86,35.87,35.84,35.87,11242.0,32.8843,32.8934,32.8659,32.8934,11242.0
2019-06-07 11:45:00,35.86,35.87,35.85,35.86,13969.0,32.8843,32.8934,32.8751,32.8843,13969.0
2019-06-07 11:50:00,35.86,35.86,35.82,35.82,35547.0,32.8843,32.8843,32.8476,32.8476,35547.0
2019-06-07 11:55:00,35.83,35.83,35.81,35.81,7322.0,32.8567,32.8567,32.8384,32.8384,7322.0
2019-06-07 12:00:00,35.82,35.83,35.81,35.83,10017.0,32.8476,32.8567,32.8384,32.8567,10017.0
2019-06-07 12:05:00,35.83,35.83,35.81,35.82,5939.0,32.8567,32.8567,32.8384,32.8476,5939.0
2019-06-07 12:10:00,35.82,35.83,35.82,35.83,8816.0,32.8476,32.8567,32.8476,32.8567,8816.0
2019-06-07 12:15:00,35.83,35.84,35.82,35.84,7733.0,32.8567,32.8659,32.8476,32.8659,7733.0
2019-06-07 12:20:00,35.84,35.86,35.84,35.86,6358.0,32.8659,32.8843,32.8659,32.8843,6358.0
2019-06-07 12:25:00,35.85,35.86,35.84,35.86,100004.0,32.8751,32.8843,32.8659,32.8843,100004.0
2019-06-07 12:30:00,35.86,35.87,35.85,35.86,26825.0,32.8843,32.8934,32.8751,32.8843,26825.0
2019-06-07 12:35:00,35.86,35.88,35.85,35.88,3551.0,32.8843,32.9026,32.8751,32.9026,3551.0
2019-06-07 12:40:00,35.88,35.89,35.87,35.88,40461.0,32.9026,32.9118,32.8934,32.9026,40461.0
2019-06-07 12:45:00,35.89,35.9,35.88,35.89,100609.0,32.9118,32.9209,32.9026,32.9118,100609.0
2019-06-07 12:50:00,35.89,35.9,35.88,35.9,95388.0,32.9118,32.9209,32.9026,32.9209,95388.0
2019-06-07 12:55:00,35.89,35.9,35.88,35.88,131030.0,32.9118,32.9209,32.9026,32.9026,131030.0
2019-06-07 13:00:00,35.89,35.89,35.87,35.88,98402.0,32.9118,32.9118,32.8934,32.9026,98402.0
2019-06-07 13:05:00,35.88,35.89,35.88,35.88,4373.0,32.9026,32.9118,32.9026,32.9026,4373.0
2019-06-07 13:10:00,35.88,35.89,35.87,35.88,11361.0,32.9026,32.9118,32.8934,32.9026,11361.0
2019-06-07 13:15:00,35.88,35.9,35.87,35.89,10608.0,32.9026,32.9209,32.8934,32.9118,10608.0
2019-06-07 13:20:00,35.89,35.9,35.86,35.88,42415.0,32.9118,32.9209,32.8843,32.9026,42415.0
2019-06-07 13:25:00,35.88,35.88,35.87,35.88,5947.0,32.9026,32.9026,32.8934,32.9026,5947.0
2019-06-07 13:30:00,35.88,35.88,35.86,35.88,25054.0,32.9026,32.9026,32.8843,32.9026,25054.0
2019-06-07 13:35:00,35.88,35.89,35.87,35.89,8100.0,32.9026,32.9118,32.8934,32.9118,8100.0
2019-06-07 13:40:00,35.89,35.89,35.87,35.87,124144.0,32.9118,32.9118,32.8934,32.8934,124144.0
2019-06-07 13:45:00,35.87,35.88,35.85,35.86,38988.0,32.8934,32.9026,32.8751,32.8843,38988.0
2019-06-07 13:50:00,35.86,35.88,35.85,35.88,6183.0,32.8843,32.9026,32.8751,32.9026,6183.0
2019-06-07 13:55:00,35.87,35.89,35.87,35.89,3671.0,32.8934,32.9118,32.8934,32.9118,3671.0
2019-06-07 14:00:00,35.89,35.89,35.86,35.87,10455.0,32.9118,32.9118,32.8843,32.8934,10455.0
2019-06-07 14:05:00,35.87,35.87,35.86,35.87,6376.0,32.8934,32.8934,32.8843,32.8934,6376.0
2019-06-07 14:10:00,35.87,35.88,35.86,35.88,25453.0,32.8934,32.9026,32.8843,32.9026,25453.0
2019-06-07 14:15:00,35.88,35.88,35.87,35.88,1125.0,32.9026,32.9026,32.8934,32.9026,1125.0
2019-06-07 14:20:00,35.87,35.88,35.86,35.87,11928.0,32.8934,32.9026,32.8843,32.8934,11928.0
2019-06-07 14:25:00,35.87,35.88,35.86,35.88,12124.0,32.8934,32.9026,32.8843,32.9026,12124.0
2019-06-07 14:30:00,35.88,35.88,35.86,35.87,31097.0,32.9026,32.9026,32.8843,32.8934,31097.0
2019-06-07 14:35:00,35.87,35.88,35.86,35.87,15307.0,32.8934,32.9026,32.8843,32.8934,15307.0
2019-06-07 14:40:00,35.87,35.87,35.86,35.87,11900.0,32.8934,32.8934,32.8843,32.8934,11900.0
2019-06-07 14:45:00,35.87,35.87,35.85,35.86,85685.0,32.8934,32.8934,32.8751,32.8843,85685.0
2019-06-07 14:50:00,35.85,35.87,35.84,35.86,17668.0,32.8751,32.8934,32.8659,32.8843,17668.0
2019-06-07 14:55:00,35.86,35.86,35.85,35.86,6570.0,32.8843,32.8843,32.8751,32.8843,6570.0
2019-06-07 15:00:00,35.85,35.86,35.85,35.86,21482.0,32.8751,32.8843,32.8751,32.8843,21482.0
2019-06-07 15:05:00,35.86,35.86,35.83,35.84,14376.0,32.8843,32.8843,32.8567,32.8659,14376.0
2019-06-07 15:10:00,35.84,35.87,35.83,35.87,12750.0,32.8659,32.8934,32.8567,32.8934,12750.0
2019-06-07 15:15:00,35.87,35.88,35.85,35.85,12374.0,32.8934,32.9026,32.8751,32.8751,12374.0
2019-06-07 15:20:00,35.85,35.87,35.83,35.87,19235.0,32.8751,32.8934,32.8567,32.8934,19235.0
2019-06-07 15:25:00,35.88,35.89,35.87,35.87,31707.0,32.9026,32.9118,32.8934,32.8934,31707.0
2019-06-07 15:30:00,35.88,35.89,35.85,35.86,23222.0,32.9026,32.9118,32.8751,32.8843,23222.0
2019-06-07 15:35:00,35.86,35.86,35.85,35.85,5042.0,32.8843,32.8843,32.8751,32.8751,5042.0
2019-06-07 15:40:00,35.85,35.86,35.84,35.84,11779.0,32.8751,32.8843,32.8659,32.8659,11779.0
2019-06-07 15:45:00,35.84,35.84,35.8,35.81,38297.0,32.8659,32.8659,32.8292,32.8384,38297.0
2019-06-07 15:50:00,35.82,35.82,35.8,35.81,29598.0,32.8476,32.8476,32.8292,32.8384,29598.0
2019-06-07 15:55:00,35.82,35.83,35.79,35.8,234310.0,32.8476,32.8567,32.8201,32.8292,234310.0
2019-06-10 09:30:00,35.76,35.76,35.7,35.71,143471.0,32.7926,32.7926,32.7375,32.7467,143471.0
2019-06-10 09:35:00,35.71,35.72,35.69,35.69,122583.0,32.7467,32.7559,32.7284,32.7284,122583.0
2019-06-10 09:40:00,35.7,35.7,35.67,35.67,68600.0,32.7375,32.7375,32.71,32.71,68600.0
2019-06-10 09:45:00,35.67,35.68,35.63,35.65,79540.0,32.71,32.7192,32.6733,32.6917,79540.0
2019-06-10 09:50:00,35.64,35.67,35.63,35.66,71148.0,32.6825,32.71,32.6733,32.7009,71148.0
2019-06-10 09:55:00,35.66,35.68,35.66,35.68,25889.0,32.7009,32.7192,32.7009,32.7192,25889.0
2019-06-10 10:00:00,35.68,35.68,35.66,35.66,142376.0,32.7192,32.7192,32.7009,32.7009,142376.0
2019-06-10 10:05:00,35.66,35.68,35.66,35.68,96164.0,32.7009,32.7192,32.7009,32.7192,96164.0
2019-06-10 10:10:00,35.67,35.69,35.66,35.69,96102.0,32.71,32.7284,32.7009,32.7284,96102.0
2019-06-10 10:15:00,35.69,35.74,35.68,35.73,75720.0,32.7284,32.7742,32.7192,32.765,75720.0
2019-06-10 10:20:00,35.73,35.73,35.69,35.72,107092.0,32.765,32.765,32.7284,32.7559,107092.0
2019-06-10 10:25:00,35.72,35.73,35.71,35.73,59113.0,32.7559,32.765,32.7467,32.765,59113.0
2019-06-10 10:30:00,35.73,35.74,35.72,35.73,61057.0,32.765,32.7742,32.7559,32.765,61057.0
2019-06-10 10:35:00,35.73,35.74,35.73,35.73,59299.0,32.765,32.7742,32.765,32.765,59299.0
2019-06-10 10:40:00,35.74,35.75,35.73,35.75,47210.0,32.7742,32.7834,32.765,32.7834,47210.0
2019-06-10 10:45:00,35.75,35.77,35.74,35.76,80318.0,32.7834,32.8017,32.7742,32.7926,80318.0
2019-06-10 10:50:00,35.76,35.78,35.75,35.77,53757.0,32.7926,32.8109,32.7834,32.8017,53757.0
2019-06-10 10:55:00,35.78,35.79,35.76,35.77,57445.0,32.8109,32.8201,32.7926,32.8017,57445.0
2019-06-10 11:00:00,35.78,35.79,35.75,35.77,97942.0,32.8109,32.8201,32.7834,32.8017,97942.0
2019-06-10 11:05:00,35.77,35.79,35.77,35.79,84670.0,32.8017,32.8201,32.8017,32.8201,84670.0
2019-06-10 11:10:00,35.79,35.8,35.77,35.77,106845.0,32.8201,32.8292,32.8017,32.8017,106845.0
2019-06-10 11:15:00,35.77,35.79,35.76,35.79,89740.0,32.8017,32.8201,32.7926,32.8201,89740.0
2019-06-10 11:20:00,35.78,35.8,35.78,35.79,52077.0,32.8109,32.8292,32.8109,32.8201,52077.0
2019-06-10 11:25:00,35.79,35.79,35.78,35.79,59207.0,32.8201,32.8201,32.8109,32.8201,59207.0
2019-06-10 11:30:00,35.79,35.81,35.78,35.8,68614.0,32.8201,32.8384,32.8109,32.8292,68614.0
2019-06-10 11:35:00,35.8,35.81,35.78,35.8,74381.0,32.8292,32.8384,32.8109,32.8292,74381.0
2019-06-10 11:40:00,35.8,35.82,35.79,35.82,51107.0,32.8292,32.8476,32.8201,32.8476,51107.0
2019-06-10 11:45:00,35.82,35.82,35.81,35.82,33490.0,32.8476,32.8476,32.8384,32.8476,33490.0
2019-06-10 11:50:00,35.82,35.83,35.81,35.83,33822.0,32.8476,32.8567,32.8384,32.8567,33822.0
2019-06-10 11:55:00,35.83,35.83,35.81,35.82,31539.0,32.8567,32.8567,32.8384,32.8476,31539.0
2019-06-10 12:00:00,35.82,35.82,35.8,35.8,54350.0,32.8476,32.8476,32.8292,32.8292,54350.0
2019-06-10 12:05:00,35.8,35.81,35.79,35.8,67821.0,32.8292,32.8384,32.8201,32.8292,67821.0
2019-06-10 12:10:00,35.8,35.81,35.79,35.8,66744.0,32.8292,32.8384,32.8201,32.8292,66744.0
2019-06-10 12:15:00,35.8,35.8,35.79,35.79,33587.0,32.8292,32.8292,32.8201,32.8201,33587.0
2019-06-10 12:20:00,35.8,35.8,35.79,35.8,26356.0,32.8292,32.8292,32.8201,32.8292,26356.0
2019-06-10 12:25:00,35.8,35.8,35.79,35.79,32900.0,32.8292,32.8292,32.8201,32.8201,32900.0
2019-06-10 12:30:00,35.8,35.8,35.79,35.8,36911.0,32.8292,32.8292,32.8201,32.8292,36911.0
2019-06-10 12:35:00,35.8,35.8,35.79,35.8,25793.0,32.8292,32.8292,32.8201,32.8292,25793.0
2019-06-10 12:40:00,35.8,35.8,35.79,35.8,19386.0,32.8292,32.8292,32.8201,32.8292,19386.0
2019-06-10 12:45:00,35.8,35.8,35.78,35.79,42581.0,32.8292,32.8292,32.8109,32.8201,42581.0
2019-06-10 12:50:00,35.79,35.8,35.78,35.8,36139.0,32.8201,32.8292,32.8109,32.8292,36139.0
2019-06-10 12:55:00,35.8,35.8,35.79,35.8,30019.0,32.8292,32.8292,32.8201,32.8292,30019.0
2019-06-10 13:00:00,35.8,35.82,35.79,35.82,44217.0,32.8292,32.8476,32.8201,32.8476,44217.0
2019-06-10 13:05:00,35.82,35.82,35.79,35.79,36375.0,32.8476,32.8476,32.8201,32.8201,36375.0
2019-06-10 13:10:00,35.79,35.81,35.79,35.8,47286.0,32.8201,32.8384,32.8201,32.8292,47286.0
2019-06-10 13:15:00,35.8,35.81,35.79,35.8,30960.0,32.8292,32.8384,32.8201,32.8292,30960.0
2019-06-10 13:20:00,35.8,35.81,35.79,35.8,26184.0,32.8292,32.8384,32.8201,32.8292,26184.0
2019-06-10 13:25:00,35.8,35.8,35.79,35.8,21341.0,32.8292,32.8292,32.8201,32.8292,21341.0
2019-06-10 13:30:00,35.8,35.8,35.79,35.8,27561.0,32.8292,32.8292,32.8201,32.8292,27561.0
2019-06-10 13:35:00,35.8,35.8,35.79,35.8,21949.0,32.8292,32.8292,32.8201,32.8292,21949.0
2019-06-10 13:40:00,35.8,35.8,35.78,35.78,28316.0,32.8292,32.8292,32.8109,32.8109,28316.0
2019-06-10 13:45:00,35.79,35.79,35.78,35.79,21686.0,32.8201,32.8201,32.8109,32.8201,21686.0
2019-06-10 13:50:00,35.79,35.79,35.77,35.79,37003.0,32.8201,32.8201,32.8017,32.8201,37003.0
2019-06-10 13:55:00,35.78,35.8,35.77,35.77,86388.0,32.8109,32.8292,32.8017,32.8017,86388.0
2019-06-10 14:00:00,35.77,35.79,35.75,35.79,89149.0,32.8017,32.8201,32.7834,32.8201,89149.0
2019-06-10 14:05:00,35.78,35.79,35.77,35.78,50624.0,32.8109,32.8201,32.8017,32.8109,50624.0
2019-06-10 14:10:00,35.78,35.78,35.76,35.77,33481.0,32.8109,32.8109,32.7926,32.8017,33481.0
2019-06-10 14:15:00,35.77,35.78,35.76,35.77,30204.0,32.8017,32.8109,32.7926,32.8017,30204.0
2019-06-10 14:20:00,35.76,35.78,35.76,35.78,27951.0,32.7926,32.8109,32.7926,32.8109,27951.0
2019-06-10 14:25:00,35.77,35.79,35.77,35.79,48096.0,32.8017,32.8201,32.8017,32.8201,48096.0
2019-06-10 14:30:00,35.79,35.79,35.78,35.79,19101.0,32.8201,32.8201,32.8109,32.8201,19101.0
2019-06-10 14:35:00,35.78,35.8,35.78,35.8,44610.0,32.8109,32.8292,32.8109,32.8292,44610.0
2019-06-10 14:40:00,35.8,35.81,35.79,35.8,41426.0,32.8292,32.8384,32.8201,32.8292,41426.0
2019-06-10 14:45:00,35.8,35.82,35.8,35.81,29848.0,32.8292,32.8476,32.8292,32.8384,29848.0
2019-06-10 14:50:00,35.82,35.82,35.8,35.82,45032.0,32.8476,32.8476,32.8292,32.8476,45032.0
2019-06-10 14:55:00,35.81,35.82,35.81,35.82,26420.0,32.8384,32.8476,32.8384,32.8476,26420.0
2019-06-10 15:00:00,35.82,35.82,35.81,35.82,40377.0,32.8476,32.8476,32.8384,32.8476,40377.0
2019-06-10 15:05:00,35.82,35.82,35.8,35.82,50615.0,32.8476,32.8476,32.8292,32.8476,50615.0
2019-06-10 15:10:00,35.82,35.83,35.81,35.82,31525.0,32.8476,32.8567,32.8384,32.8476,31525.0
2019-06-10 15:15:00,35.82,35.83,35.8,35.83,46379.0,32.8476,32.8567,32.8292,32.8567,46379.0
2019-06-10 15:20:00,35.83,35.83,35.8,35.83,41104.0,32.8567,32.8567,32.8292,32.8567,41104.0
2019-06-10 15:25:00,35.83,35.83,35.81,35.82,45112.0,32.8567,32.8567,32.8384,32.8476,45112.0
2019-06-10 15:30:00,35.82,35.83,35.81,35.83,68410.0,32.8476,32.8567,32.8384,32.8567,68410.0
2019-06-10 15:35:00,35.83,35.83,35.81,35.83,51490.0,32.8567,32.8567,32.8384,32.8567,51490.0
2019-06-10 15:40:00,35.82,35.82,35.81,35.82,76086.0,32.8476,32.8476,32.8384,32.8476,76086.0
2019-06-10 15:45:00,35.82,35.83,35.81,35.82,101736.0,32.8476,32.8567,32.8384,32.8476,101736.0
2019-06-10 15:50:00,35.82,35.83,35.82,35.83,137376.0,32.8476,32.8567,32.8476,32.8567,137376.0
2019-06-10 15:55:00,35.83,35.83,35.78,35.79,307153.0,32.8567,32.8567,32.8109,32.8201,307153.0
2019-06-11 09:30:00,35.93,36.01,35.91,36.0,34472.0,32.9484,33.0218,32.9301,33.0126,34472.0
2019-06-11 09:35:00,36.0,36.01,35.92,35.93,107695.0,33.0126,33.0218,32.9393,32.9484,107695.0
2019-06-11 09:40:00,35.93,35.99,35.92,35.98,49088.0,32.9484,33.0035,32.9393,32.9943,49088.0
2019-06-11 09:45:00,35.98,35.99,35.94,35.94,63762.0,32.9943,33.0035,32.9576,32.9576,63762.0
2019-06-11 09:50:00,35.95,35.95,35.94,35.94,9903.0,32.9668,32.9668,32.9576,32.9576,9903.0
2019-06-11 09:55:00,35.94,35.96,35.93,35.95,56036.0,32.9576,32.976,32.9484,32.9668,56036.0
2019-06-11 10:00:00,35.96,35.99,35.96,35.98,49107.0,32.976,33.0035,32.976,32.9943,49107.0
2019-06-11 10:05:00,35.98,36.0,35.96,35.97,38010.0,32.9943,33.0126,32.976,32.9851,38010.0
2019-06-11 10:10:00,35.96,35.97,35.94,35.95,145496.0,32.976,32.9851,32.9576,32.9668,145496.0
2019-06-11 10:15:00,35.96,35.98,35.95,35.97,27903.0,32.976,32.9943,32.9668,32.9851,27903.0
2019-06-11 10:20:00,35.97,35.98,35.96,35.97,16892.0,32.9851,32.9943,32.976,32.9851,16892.0
2019-06-11 10:25:00,35.97,35.99,35.97,35.99,9493.0,32.9851,33.0035,32.9851,33.0035,9493.0
2019-06-11 10:30:00,35.99,36.0,35.97,35.98,22583.0,33.0035,33.0126,32.9851,32.9943,22583.0
2019-06-11 10:35:00,35.97,35.99,35.96,35.98,123915.0,32.9851,33.0035,32.976,32.9943,123915.0
2019-06-11 10:40:00,35.98,35.99,35.97,35.98,117335.0,32.9943,33.0035,32.9851,32.9943,117335.0
2019-06-11 10:45:00,35.97,35.98,35.95,35.95,13407.0,32.9851,32.9943,32.9668,32.9668,13407.0
2019-06-11 10:50:00,35.95,35.96,35.93,35.95,33692.0,32.9668,32.976,32.9484,32.9668,33692.0
2019-06-11 10:55:00,35.96,35.96,35.95,35.96,23603.0,32.976,32.976,32.9668,32.976,23603.0
2019-06-11 11:00:00,35.96,35.98,35.96,35.97,58928.0,32.976,32.9943,32.976,32.9851,58928.0
2019-06-11 11:05:00,35.98,35.98,35.95,35.95,11597.0,32.9943,32.9943,32.9668,32.9668,11597.0
2019-06-11 11:10:00,35.95,35.96,35.95,35.95,13228.0,32.9668,32.976,32.9668,32.9668,13228.0
2019-06-11 11:15:00,35.96,35.96,35.95,35.95,10182.0,32.976,32.976,32.9668,32.9668,10182.0
2019-06-11 11:20:00,35.95,35.97,35.95,35.97,7200.0,32.9668,32.9851,32.9668,32.9851,7200.0
2019-06-11 11:25:00,35.97,35.97,35.94,35.94,16570.0,32.9851,32.9851,32.9576,32.9576,16570.0
2019-06-11 11:30:00,35.93,35.94,35.91,35.91,14307.0,32.9484,32.9576,32.9301,32.9301,14307.0
2019-06-11 11:35:00,35.91,35.92,35.91,35.91,1933.0,32.9301,32.9393,32.9301,32.9301,1933.0
2019-06-11 11:40:00,35.91,35.92,35.9,35.91,9000.0,32.9301,32.9393,32.9209,32.9301,9000.0
2019-06-11 11:45:00,35.91,35.92,35.9,35.91,4700.0,32.9301,32.9393,32.9209,32.9301,4700.0
2019-06-11 11:50:00,35.91,35.92,35.9,35.91,4656.0,32.9301,32.9393,32.9209,32.9301,4656.0
2019-06-11 11:55:00,35.92,35.93,35.91,35.91,7812.0,32.9393,32.9484,32.9301,32.9301,7812.0
2019-06-11 12:00:00,35.92,35.92,35.88,35.89,13588.0,32.9393,32.9393,32.9026,32.9118,13588.0
2019-06-11 12:05:00,35.89,35.89,35.86,35.87,67266.0,32.9118,32.9118,32.8843,32.8934,67266.0
2019-06-11 12:10:00,35.87,35.89,35.86,35.88,11551.0,32.8934,32.9118,32.8843,32.9026,11551.0
2019-06-11 12:15:00,35.89,35.89,35.88,35.89,1537.0,32.9118,32.9118,32.9026,32.9118,1537.0
2019-06-11 12:20:00,35.89,35.9,35.88,35.9,8795.0,32.9118,32.9209,32.9026,32.9209,8795.0
2019-06-11 12:25:00,35.9,35.9,35.89,35.9,4911.0,32.9209,32.9209,32.9118,32.9209,4911.0
2019-06-11 12:30:00,35.9,35.9,35.89,35.9,7100.0,32.9209,32.9209,32.9118,32.9209,7100.0
2019-06-11 12:35:00,35.9,35.9,35.89,35.89,4708.0,32.9209,32.9209,32.9118,32.9118,4708.0
2019-06-11 12:40:00,35.89,35.9,35.89,35.89,3495.0,32.9118,32.9209,32.9118,32.9118,3495.0
2019-06-11 12:45:00,35.9,35.91,35.89,35.9,114430.0,32.9209,32.9301,32.9118,32.9209,114430.0
2019-06-11 12:50:00,35.91,35.91,35.88,35.9,223939.0,32.9301,32.9301,32.9026,32.9209,223939.0
2019-06-11 12:55:00,35.89,35.9,35.87,35.88,88183.0,32.9118,32.9209,32.8934,32.9026,88183.0
2019-06-11 13:00:00,35.88,35.91,35.88,35.91,75224.0,32.9026,32.9301,32.9026,32.9301,75224.0
2019-06-11 13:05:00,35.91,35.91,35.89,35.9,25142.0,32.9301,32.9301,32.9118,32.9209,25142.0
2019-06-11 13:10:00,35.89,35.91,35.88,35.9,84203.0,32.9118,32.9301,32.9026,32.9209,84203.0
2019-06-11 13:15:00,35.91,35.91,35.89,35.9,38125.0,32.9301,32.9301,32.9118,32.9209,38125.0
2019-06-11 13:20:00,35.9,35.91,35.89,35.89,7346.0,32.9209,32.9301,32.9118,32.9118,7346.0
2019-06-11 13:25:00,35.88,35.9,35.88,35.9,6428.0,32.9026,32.9209,32.9026,32.9209,6428.0
2019-06-11 13:30:00,35.9,35.93,35.89,35.92,9556.0,32.9209,32.9484,32.9118,32.9393,9556.0
2019-06-11 13:35:00,35.92,35.94,35.92,35.94,5089.0,32.9393,32.9576,32.9393,32.9576,5089.0
2019-06-11 13:40:00,35.93,35.96,35.93,35.95,5428.0,32.9484,32.976,32.9484,32.9668,5428.0
2019-06-11 13:45:00,35.95,35.96,35.93,35.94,32049.0,32.9668,32.976,32.9484,32.9576,32049.0
2019-06-11 13:50:00,35.95,35.96,35.94,35.95,41857.0,32.9668,32.976,32.9576,32.9668,41857.0
2019-06-11 13:55:00,35.96,35.98,35.95,35.97,30296.0,32.976,32.9943,32.9668,32.9851,30296.0
2019-06-11 14:00:00,35.97,35.99,35.97,35.98,13376.0,32.9851,33.0035,32.9851,32.9943,13376.0
2019-06-11 14:05:00,35.99,36.0,35.98,36.0,29452.0,33.0035,33.0126,32.9943,33.0126,29452.0
2019-06-11 14:10:00,36.0,36.0,35.97,35.97,27285.0,33.0126,33.0126,32.9851,32.9851,27285.0
2019-06-11 14:15:00,35.97,35.97,35.95,35.95,9065.0,32.9851,32.9851,32.9668,32.9668,9065.0
2019-06-11 14:20:00,35.95,35.96,35.94,35.95,2900.0,32.9668,32.976,32.9576,32.9668,2900.0
2019-06-11 14:25:00,35.95,35.96,35.94,35.95,7128.0,32.9668,32.976,32.9576,32.9668,7128.0
2019-06-11 14:30:00,35.95,35.96,35.95,35.96,2500.0,32.9668,32.976,32.9668,32.976,2500.0
2019-06-11 14:35:00,35.95,35.96,35.94,35.95,62633.0,32.9668,32.976,32.9576,32.9668,62633.0
2019-06-11 14:40:00,35.94,35.95,35.93,35.95,44931.0,32.9576,32.9668,32.9484,32.9668,44931.0
2019-06-11 14:45:00,35.95,35.95,35.94,35.95,9575.0,32.9668,32.9668,32.9576,32.9668,9575.0
2019-06-11 14:50:00,35.94,35.95,35.93,35.94,46069.0,32.9576,32.9668,32.9484,32.9576,46069.0
2019-06-11 14:55:00,35.94,35.95,35.94,35.95,42379.0,32.9576,32.9668,32.9576,32.9668,42379.0
2019-06-11 15:00:00,35.95,35.95,35.91,35.92,19616.0,32.9668,32.9668,32.9301,32.9393,19616.0
2019-06-11 15:05:00,35.91,35.94,35.91,35.94,8812.0,32.9301,32.9576,32.9301,32.9576,8812.0
2019-06-11 15:10:00,35.94,35.95,35.93,35.95,117771.0,32.9576,32.9668,32.9484,32.9668,117771.0
2019-06-11 15:15:00,35.95,35.95,35.94,35.94,20752.0,32.9668,32.9668,32.9576,32.9576,20752.0
2019-06-11 15:20:00,35.94,35.95,35.93,35.93,77385.0,32.9576,32.9668,32.9484,32.9484,77385.0
2019-06-11 15:25:00,35.93,35.93,35.91,35.91,68647.0,32.9484,32.9484,32.9301,32.9301,68647.0
2019-06-11 15:30:00,35.91,35.91,35.89,35.9,143355.0,32.9301,32.9301,32.9118,32.9209,143355.0
2019-06-11 15:35:00,35.9,35.91,35.89,35.91,31839.0,32.9209,32.9301,32.9118,32.9301,31839.0
2019-06-11 15:40:00,35.91,35.91,35.9,35.91,28894.0,32.9301,32.9301,32.9209,32.9301,28894.0
2019-06-11 15:45:00,35.91,35.91,35.89,35.89,62834.0,32.9301,32.9301,32.9118,32.9118,62834.0
2019-06-11 15:50:00,35.9,35.9,35.87,35.88,266524.0,32.9209,32.9209,32.8934,32.9026,266524.0
2019-06-11 15:55:00,35.88,35.89,35.86,35.89,179811.0,32.9026,32.9118,32.8843,32.9118,179811.0
2019-06-12 09:30:00,35.83,35.83,35.75,35.77,183930.0,32.8567,32.8567,32.7834,32.8017,183930.0
2019-06-12 09:35:00,35.77,35.8,35.75,35.8,85406.0,32.8017,32.8292,32.7834,32.8292,85406.0
2019-06-12 09:40:00,35.8,35.82,35.79,35.8,139374.0,32.8292,32.8476,32.8201,32.8292,139374.0
2019-06-12 09:45:00,35.79,35.81,35.75,35.76,31923.0,32.8201,32.8384,32.7834,32.7926,31923.0
2019-06-12 09:50:00,35.76,35.76,35.74,35.76,85040.0,32.7926,32.7926,32.7742,32.7926,85040.0
2019-06-12 09:55:00,35.77,35.78,35.75,35.77,27961.0,32.8017,32.8109,32.7834,32.8017,27961.0
2019-06-12 10:00:00,35.77,35.79,35.76,35.78,46499.0,32.8017,32.8201,32.7926,32.8109,46499.0
2019-06-12 10:05:00,35.77,35.78,35.76,35.77,105578.0,32.8017,32.8109,32.7926,32.8017,105578.0
2019-06-12 10:10:00,35.77,35.79,35.77,35.79,42097.0,32.8017,32.8201,32.8017,32.8201,42097.0
2019-06-12 10:15:00,35.78,35.8,35.78,35.8,33100.0,32.8109,32.8292,32.8109,32.8292,33100.0
2019-06-12 10:20:00,35.79,35.82,35.79,35.8,21101.0,32.8201,32.8476,32.8201,32.8292,21101.0
2019-06-12 10:25:00,35.8,35.83,35.79,35.82,26708.0,32.8292,32.8567,32.8201,32.8476,26708.0
2019-06-12 10:30:00,35.82,35.83,35.8,35.81,135915.0,32.8476,32.8567,32.8292,32.8384,135915.0
2019-06-12 10:35:00,35.81,35.85,35.81,35.85,67380.0,32.8384,32.8751,32.8384,32.8751,67380.0
2019-06-12 10:40:00,35.85,35.87,35.85,35.86,124940.0,32.8751,32.8934,32.8751,32.8843,124940.0
2019-06-12 10:45:00,35.86,35.87,35.84,35.85,57879.0,32.8843,32.8934,32.8659,32.8751,57879.0
2019-06-12 10:50:00,35.84,35.86,35.83,35.83,19423.0,32.8659,32.8843,32.8567,32.8567,19423.0
2019-06-12 10:55:00,35.83,35.85,35.82,35.83,91765.0,32.8567,32.8751,32.8476,32.8567,91765.0
2019-06-12 11:00:00,35.84,35.85,35.82,35.83,112154.0,32.8659,32.8751,32.8476,32.8567,112154.0
2019-06-12 11:05:00,35.83,35.83,35.8,35.82,10615.0,32.8567,32.8567,32.8292,32.8476,10615.0
2019-06-12 11:10:00,35.81,35.81,35.78,35.78,13357.0,32.8384,32.8384,32.8109,32.8109,13357.0
2019-06-12 11:15:00,35.78,35.8,35.77,35.8,67081.0,32.8109,32.8292,32.8017,32.8292,67081.0
2019-06-12 11:20:00,35.8,35.8,35.77,35.78,11910.0,32.8292,32.8292,32.8017,32.8109,11910.0
2019-06-12 11:25:00,35.78,35.78,35.75,35.77,22671.0,32.8109,32.8109,32.7834,32.8017,22671.0
2019-06-12 11:30:00,35.77,35.77,35.75,35.76,13900.0,32.8017,32.8017,32.7834,32.7926,13900.0
2019-06-12 11:35:00,35.77,35.77,35.72,35.73,23516.0,32.8017,32.8017,32.7559,32.765,23516.0
2019-06-12 11:40:00,35.73,35.76,35.73,35.75,44146.0,32.765,32.7926,32.765,32.7834,44146.0
2019-06-12 11:45:00,35.75,35.75,35.74,35.75,5556.0,32.7834,32.7834,32.7742,32.7834,5556.0
2019-06-12 11:50:00,35.74,35.75,35.72,35.72,14577.0,32.7742,32.7834,32.7559,32.7559,14577.0
2019-06-12 11:55:00,35.72,35.75,35.71,35.74,90041.0,32.7559,32.7834,32.7467,32.7742,90041.0
2019-06-12 12:00:00,35.73,35.74,35.72,35.72,7834.0,32.765,32.7742,32.7559,32.7559,7834.0
2019-06-12 12:05:00,35.72,35.73,35.71,35.73,9717.0,32.7559,32.765,32.7467,32.765,9717.0
2019-06-12 12:10:00,35.73,35.74,35.72,35.72,12760.0,32.765,32.7742,32.7559,32.7559,12760.0
2019-06-12 12:15:00,35.71,35.75,35.71,35.74,50327.0,32.7467,32.7834,32.7467,32.7742,50327.0
2019-06-12 12:20:00,35.74,35.76,35.73,35.75,49043.0,32.7742,32.7926,32.765,32.7834,49043.0
2019-06-12 12:25:00,35.76,35.76,35.75,35.76,5395.0,32.7926,32.7926,32.7834,32.7926,5395.0
2019-06-12 12:30:00,35.76,35.76,35.75,35.76,25509.0,32.7926,32.7926,32.7834,32.7926,25509.0
2019-06-12 12:35:00,35.75,35.75,35.73,35.73,10720.0,32.7834,32.7834,32.765,32.765,10720.0
2019-06-12 12:40:00,35.73,35.74,35.72,35.72,51416.0,32.765,32.7742,32.7559,32.7559,51416.0
2019-06-12 12:45:00,35.73,35.76,35.72,35.76,68400.0,32.765,32.7926,32.7559,32.7926,68400.0
2019-06-12 12:50:00,35.76,35.76,35.75,35.76,5800.0,32.7926,32.7926,32.7834,32.7926,5800.0
2019-06-12 12:55:00,35.76,35.77,35.75,35.77,11627.0,32.7926,32.8017,32.7834,32.8017,11627.0
2019-06-12 13:00:00,35.77,35.77,35.76,35.77,9133.0,32.8017,32.8017,32.7926,32.8017,9133.0
2019-06-12 13:05:00,35.76,35.78,35.76,35.76,14603.0,32.7926,32.8109,32.7926,32.7926,14603.0
2019-06-12 13:10:00,35.75,35.76,35.75,35.76,6330.0,32.7834,32.7926,32.7834,32.7926,6330.0
2019-06-12 13:15:00,35.76,35.76,35.75,35.76,5041.0,32.7926,32.7926,32.7834,32.7926,5041.0
2019-06-12 13:20:00,35.76,35.76,35.75,35.75,16098.0,32.7926,32.7926,32.7834,32.7834,16098.0
2019-06-12 13:25:00,35.76,35.76,35.75,35.76,6730.0,32.7926,32.7926,32.7834,32.7926,6730.0
2019-06-12 13:30:00,35.76,35.76,35.75,35.76,4900.0,32.7926,32.7926,32.7834,32.7926,4900.0
2019-06-12 13:35:00,35.76,35.76,35.75,35.75,19680.0,32.7926,32.7926,32.7834,32.7834,19680.0
2019-06-12 13:40:00,35.76,35.76,35.75,35.76,8872.0,32.7926,32.7926,32.7834,32.7926,8872.0
2019-06-12 13:45:00,35.76,35.76,35.74,35.75,9618.0,32.7926,32.7926,32.7742,32.7834,9618.0
2019-06-12 13:50:00,35.75,35.75,35.74,35.75,32112.0,32.7834,32.7834,32.7742,32.7834,32112.0
2019-06-12 13:55:00,35.74,35.75,35.74,35.75,11462.0,32.7742,32.7834,32.7742,32.7834,11462.0
2019-06-12 14:00:00,35.75,35.75,35.73,35.74,8663.0,32.7834,32.7834,32.765,32.7742,8663.0
2019-06-12 14:05:00,35.73,35.74,35.72,35.73,11868.0,32.765,32.7742,32.7559,32.765,11868.0
2019-06-12 14:10:00,35.73,35.74,35.72,35.73,64566.0,32.765,32.7742,32.7559,32.765,64566.0
2019-06-12 14:15:00,35.73,35.73,35.71,35.72,7312.0,32.765,32.765,32.7467,32.7559,7312.0
2019-06-12 14:20:00,35.72,35.72,35.71,35.72,12480.0,32.7559,32.7559,32.7467,32.7559,12480.0
2019-06-12 14:25:00,35.71,35.72,35.71,35.72,43255.0,32.7467,32.7559,32.7467,32.7559,43255.0
2019-06-12 14:30:00,35.71,35.72,35.71,35.72,6056.0,32.7467,32.7559,32.7467,32.7559,6056.0
2019-06-12 14:35:00,35.72,35.74,35.71,35.74,26779.0,32.7559,32.7742,32.7467,32.7742,26779.0
2019-06-12 14:40:00,35.73,35.75,35.73,35.75,14331.0,32.765,32.7834,32.765,32.7834,14331.0
2019-06-12 14:45:00,35.75,35.77,35.74,35.76,12243.0,32.7834,32.8017,32.7742,32.7926,12243.0
2019-06-12 14:50:00,35.76,35.77,35.76,35.77,7919.0,32.7926,32.8017,32.7926,32.8017,7919.0
2019-06-12 14:55:00,35.77,35.77,35.76,35.77,24040.0,32.8017,32.8017,32.7926,32.8017,24040.0
2019-06-12 15:00:00,35.77,35.77,35.73,35.73,18707.0,32.8017,32.8017,32.765,32.765,18707.0
2019-06-12 15:05:00,35.73,35.75,35.73,35.75,18291.0,32.765,32.7834,32.765,32.7834,18291.0
2019-06-12 15:10:00,35.75,35.75,35.73,35.73,24392.0,32.7834,32.7834,32.765,32.765,24392.0
2019-06-12 15:15:00,35.73,35.74,35.72,35.73,27216.0,32.765,32.7742,32.7559,32.765,27216.0
2019-06-12 15:20:00,35.73,35.74,35.72,35.72,10728.0,32.765,32.7742,32.7559,32.7559,10728.0
2019-06-12 15:25:00,35.73,35.73,35.71,35.72,16732.0,32.765,32.765,32.7467,32.7559,16732.0
2019-06-12 15:30:00,35.72,35.73,35.71,35.72,27414.0,32.7559,32.765,32.7467,32.7559,27414.0
2019-06-12 15:35:00,35.72,35.72,35.71,35.71,10419.0,32.7559,32.7559,32.7467,32.7467,10419.0
2019-06-12 15:40:00,35.71,35.72,35.71,35.71,15649.0,32.7467,32.7559,32.7467,32.7467,15649.0
2019-06-12 15:45:00,35.72,35.74,35.71,35.73,37219.0,32.7559,32.7742,32.7467,32.765,37219.0
2019-06-12 15:50:00,35.74,35.76,35.74,35.76,87137.0,32.7742,32.7926,32.7742,32.7926,87137.0
2019-06-12 15:55:00,35.75,35.76,35.71,35.73,171704.0,32.7834,32.7926,32.7467,32.765,171704.0
2019-06-13 09:30:00,35.71,35.74,35.7,35.72,105898.0,32.7467,32.7742,32.7375,32.7559,105898.0
2019-06-13 09:35:00,35.73,35.74,35.72,35.72,34201.0,32.765,32.7742,32.7559,32.7559,34201.0
2019-06-13 09:40:00,35.72,35.74,35.72,35.72,102755.0,32.7559,32.7742,32.7559,32.7559,102755.0
2019-06-13 09:45:00,35.73,35.74,35.71,35.71,140184.0,32.765,32.7742,32.7467,32.7467,140184.0
2019-06-13 09:50:00,35.72,35.72,35.69,35.7,19079.0,32.7559,32.7559,32.7284,32.7375,19079.0
2019-06-13 09:55:00,35.7,35.73,35.69,35.73,22065.0,32.7375,32.765,32.7284,32.765,22065.0
2019-06-13 10:00:00,35.73,35.73,35.7,35.7,129870.0,32.765,32.765,32.7375,32.7375,129870.0
2019-06-13 10:05:00,35.7,35.71,35.68,35.68,75838.0,32.7375,32.7467,32.7192,32.7192,75838.0
2019-06-13 10:10:00,35.68,35.69,35.67,35.67,99741.0,32.7192,32.7284,32.71,32.71,99741.0
2019-06-13 10:15:00,35.68,35.68,35.65,35.66,23203.0,32.7192,32.7192,32.6917,32.7009,23203.0
2019-06-13 10:20:00,35.65,35.67,35.65,35.67,30407.0,32.6917,32.71,32.6917,32.71,30407.0
2019-06-13 10:25:00,35.67,35.69,35.66,35.69,53118.0,32.71,32.7284,32.7009,32.7284,53118.0
2019-06-13 10:30:00,35.68,35.7,35.68,35.7,48165.0,32.7192,32.7375,32.7192,32.7375,48165.0
2019-06-13 10:35:00,35.7,35.71,35.69,35.7,65965.0,32.7375,32.7467,32.7284,32.7375,65965.0
2019-06-13 10:40:00,35.7,35.71,35.67,35.69,132629.0,32.7375,32.7467,32.71,32.7284,132629.0
2019-06-13 10:45:00,35.68,35.69,35.66,35.66,27637.0,32.7192,32.7284,32.7009,32.7009,27637.0
2019-06-13 10:50:00,35.66,35.67,35.64,35.66,41221.0,32.7009,32.71,32.6825,32.7009,41221.0
2019-06-13 10:55:00,35.66,35.67,35.64,35.65,24363.0,32.7009,32.71,32.6825,32.6917,24363.0
2019-06-13 11:00:00,35.65,35.66,35.64,35.66,53402.0,32.6917,32.7009,32.6825,32.7009,53402.0
2019-06-13 11:05:00,35.65,35.65,35.63,35.65,18493.0,32.6917,32.6917,32.6733,32.6917,18493.0
2019-06-13 11:10:00,35.65,35.65,35.63,35.64,35725.0,32.6917,32.6917,32.6733,32.6825,35725.0
2019-06-13 11:15:00,35.63,35.64,35.61,35.62,98553.0,32.6733,32.6825,32.655,32.6642,98553.0
2019-06-13 11:20:00,35.62,35.64,35.61,35.63,79698.0,32.6642,32.6825,32.655,32.6733,79698.0
2019-06-13 11:25:00,35.62,35.64,35.62,35.64,42364.0,32.6642,32.6825,32.6642,32.6825,42364.0
2019-06-13 11:30:00,35.64,35.64,35.62,35.63,97009.0,32.6825,32.6825,32.6642,32.6733,97009.0
2019-06-13 11:35:00,35.63,35.63,35.6,35.62,79876.0,32.6733,32.6733,32.6458,32.6642,79876.0
2019-06-13 11:40:00,35.62,35.64,35.6,35.6,64925.0,32.6642,32.6825,32.6458,32.6458,64925.0
2019-06-13 11:45:00,35.61,35.61,35.59,35.59,74539.0,32.655,32.655,32.6367,32.6367,74539.0
2019-06-13 11:50:00,35.59,35.6,35.55,35.55,168604.0,32.6367,32.6458,32.6,32.6,168604.0
2019-06-13 11:55:00,35.55,35.57,35.55,35.57,102999.0,32.6,32.6183,32.6,32.6183,102999.0
2019-06-13 12:00:00,35.57,35.6,35.56,35.59,30125.0,32.6183,32.6458,32.6091,32.6367,30125.0
2019-06-13 12:05:00,35.59,35.62,35.59,35.61,47557.0,32.6367,32.6642,32.6367,32.655,47557.0
2019-06-13 12:10:00,35.62,35.63,35.61,35.61,176645.0,32.6642,32.6733,32.655,32.655,176645.0
2019-06-13 12:15:00,35.62,35.62,35.6,35.61,19181.0,32.6642,32.6642,32.6458,32.655,19181.0
2019-06-13 12:20:00,35.61,35.61,35.59,35.59,14647.0,32.655,32.655,32.6367,32.6367,14647.0
2019-06-13 12:25:00,35.59,35.61,35.59,35.59,48187.0,32.6367,32.655,32.6367,32.6367,48187.0
2019-06-13 12:30:00,35.59,35.6,35.57,35.58,87235.0,32.6367,32.6458,32.6183,32.6275,87235.0
2019-06-13 12:35:00,35.58,35.58,35.57,35.58,10766.0,32.6275,32.6275,32.6183,32.6275,10766.0
2019-06-13 12:40:00,35.58,35.61,35.57,35.61,21527.0,32.6275,32.655,32.6183,32.655,21527.0
2019-06-13 12:45:00,35.6,35.62,35.6,35.62,9214.0,32.6458,32.6642,32.6458,32.6642,9214.0
2019-06-13 12:50:00,35.62,35.63,35.61,35.63,9146.0,32.6642,32.6733,32.655,32.6733,9146.0
2019-06-13 12:55:00,35.63,35.63,35.62,35.63,7019.0,32.6733,32.6733,32.6642,32.6733,7019.0
2019-06-13 13:00:00,35.63,35.64,35.62,35.64,47191.0,32.6733,32.6825,32.6642,32.6825,47191.0
2019-06-13 13:05:00,35.64,35.64,35.63,35.64,9294.0,32.6825,32.6825,32.6733,32.6825,9294.0
2019-06-13 13:10:00,35.64,35.66,35.64,35.65,18267.0,32.6825,32.7009,32.6825,32.6917,18267.0
2019-06-13 13:15:00,35.66,35.66,35.65,35.66,5341.0,32.7009,32.7009,32.6917,32.7009,5341.0
2019-06-13 13:20:00,35.66,35.66,35.65,35.65,10213.0,32.7009,32.7009,32.6917,32.6917,10213.0
2019-06-13 13:25:00,35.66,35.66,35.65,35.66,6088.0,32.7009,32.7009,32.6917,32.7009,6088.0
2019-06-13 13:30:00,35.66,35.66,35.65,35.65,7912.0,32.7009,32.7009,32.6917,32.6917,7912.0
2019-06-13 13:35:00,35.65,35.66,35.65,35.66,8480.0,32.6917,32.7009,32.6917,32.7009,8480.0
2019-06-13 13:40:00,35.65,35.65,35.64,35.65,6833.0,32.6917,32.6917,32.6825,32.6917,6833.0
2019-06-13 13:45:00,35.65,35.66,35.64,35.66,37910.0,32.6917,32.7009,32.6825,32.7009,37910.0
2019-06-13 13:50:00,35.66,35.67,35.65,35.66,11158.0,32.7009,32.71,32.6917,32.7009,11158.0
2019-06-13 13:55:00,35.67,35.67,35.66,35.66,10534.0,32.71,32.71,32.7009,32.7009,10534.0
2019-06-13 14:00:00,35.66,35.67,35.66,35.66,9222.0,32.7009,32.71,32.7009,32.7009,9222.0
2019-06-13 14:05:00,35.66,35.67,35.65,35.66,22091.0,32.7009,32.71,32.6917,32.7009,22091.0
2019-06-13 14:10:00,35.66,35.66,35.65,35.65,16357.0,32.7009,32.7009,32.6917,32.6917,16357.0
2019-06-13 14:15:00,35.65,35.66,35.63,35.65,41336.0,32.6917,32.7009,32.6733,32.6917,41336.0
2019-06-13 14:20:00,35.65,35.65,35.62,35.62,82205.0,32.6917,32.6917,32.6642,32.6642,82205.0
2019-06-13 14:25:00,35.62,35.62,35.61,35.61,9120.0,32.6642,32.6642,32.655,32.655,9120.0
2019-06-13 14:30:00,35.61,35.62,35.59,35.59,77766.0,32.655,32.6642,32.6367,32.6367,77766.0
2019-06-13 14:35:00,35.59,35.59,35.58,35.59,14931.0,32.6367,32.6367,32.6275,32.6367,14931.0
2019-06-13 14:40:00,35.59,35.6,35.58,35.59,14559.0,32.6367,32.6458,32.6275,32.6367,14559.0
2019-06-13 14:45:00,35.6,35.6,35.57,35.58,21639.0,32.6458,32.6458,32.6183,32.6275,21639.0
2019-06-13 14:50:00,35.58,35.58,35.57,35.58,29020.0,32.6275,32.6275,32.6183,32.6275,29020.0
2019-06-13 14:55:00,35.58,35.6,35.57,35.59,98691.0,32.6275,32.6458,32.6183,32.6367,98691.0
2019-06-13 15:00:00,35.59,35.6,35.56,35.57,56860.0,32.6367,32.6458,32.6091,32.6183,56860.0
2019-06-13 15:05:00,35.58,35.58,35.56,35.57,11752.0,32.6275,32.6275,32.6091,32.6183,11752.0
2019-06-13 15:10:00,35.56,35.57,35.55,35.56,38530.0,32.6091,32.6183,32.6,32.6091,38530.0
2019-06-13 15:15:00,35.55,35.56,35.55,35.55,9921.0,32.6,32.6091,32.6,32.6,9921.0
2019-06-13 15:20:00,35.55,35.58,35.55,35.57,20756.0,32.6,32.6275,32.6,32.6183,20756.0
2019-06-13 15:25:00,35.57,35.57,35.54,35.55,19980.0,32.6183,32.6183,32.5908,32.6,19980.0
2019-06-13 15:30:00,35.55,35.56,35.54,35.55,57308.0,32.6,32.6091,32.5908,32.6,57308.0
2019-06-13 15:35:00,35.55,35.57,35.55,35.57,83925.0,32.6,32.6183,32.6,32.6183,83925.0
2019-06-13 15:40:00,35.56,35.58,35.56,35.56,29651.0,32.6091,32.6275,32.6091,32.6091,29651.0
2019-06-13 15:45:00,35.56,35.57,35.55,35.55,48332.0,32.6091,32.6183,32.6,32.6,48332.0
2019-06-13 15:50:00,35.55,35.57,35.55,35.56,59950.0,32.6,32.6183,32.6,32.6091,59950.0
2019-06-13 15:55:00,35.56,35.63,35.55,35.61,311727.0,32.6091,32.6733,32.6,32.655,311727.0
2019-06-14 09:30:00,35.31,35.31,35.26,35.27,87565.0,32.3799,32.3799,32.334,32.3432,87565.0
2019-06-14 09:35:00,35.27,35.3,35.27,35.29,232601.0,32.3432,32.3707,32.3432,32.3616,232601.0
2019-06-14 09:40:00,35.28,35.29,35.27,35.27,59314.0,32.3524,32.3616,32.3432,32.3432,59314.0
2019-06-14 09:45:00,35.27,35.3,35.27,35.3,88034.0,32.3432,32.3707,32.3432,32.3707,88034.0
2019-06-14 09:50:00,35.3,35.3,35.25,35.26,70610.0,32.3707,32.3707,32.3249,32.334,70610.0
2019-06-14 09:55:00,35.27,35.27,35.25,35.25,38088.0,32.3432,32.3432,32.3249,32.3249,38088.0
2019-06-14 10:00:00,35.25,35.27,35.24,35.26,92175.0,32.3249,32.3432,32.3157,32.334,92175.0
2019-06-14 10:05:00,35.26,35.26,35.24,35.25,61580.0,32.334,32.334,32.3157,32.3249,61580.0
2019-06-14 10:10:00,35.24,35.28,35.24,35.27,114329.0,32.3157,32.3524,32.3157,32.3432,114329.0
2019-06-14 10:15:00,35.27,35.27,35.23,35.26,168655.0,32.3432,32.3432,32.3065,32.334,168655.0
2019-06-14 10:20:00,35.25,35.27,35.25,35.27,37347.0,32.3249,32.3432,32.3249,32.3432,37347.0
2019-06-14 10:25:00,35.27,35.27,35.24,35.24,35515.0,32.3432,32.3432,32.3157,32.3157,35515.0
2019-06-14 10:30:00,35.24,35.26,35.23,35.25,72822.0,32.3157,32.334,32.3065,32.3249,72822.0
2019-06-14 10:35:00,35.25,35.26,35.23,35.25,101877.0,32.3249,32.334,32.3065,32.3249,101877.0
2019-06-14 10:40:00,35.25,35.26,35.24,35.26,47746.0,32.3249,32.334,32.3157,32.334,47746.0
2019-06-14 10:45:00,35.25,35.26,35.24,35.26,28970.0,32.3249,32.334,32.3157,32.334,28970.0
2019-06-14 10:50:00,35.26,35.26,35.24,35.24,23262.0,32.334,32.334,32.3157,32.3157,23262.0
2019-06-14 10:55:00,35.24,35.24,35.22,35.23,35975.0,32.3157,32.3157,32.2974,32.3065,35975.0
2019-06-14 11:00:00,35.23,35.24,35.22,35.23,37940.0,32.3065,32.3157,32.2974,32.3065,37940.0
2019-06-14 11:05:00,35.23,35.23,35.18,35.19,37249.0,32.3065,32.3065,32.2607,32.2699,37249.0
2019-06-14 11:10:00,35.19,35.19,35.17,35.18,31862.0,32.2699,32.2699,32.2515,32.2607,31862.0
2019-06-14 11:15:00,35.18,35.18,35.17,35.18,13768.0,32.2607,32.2607,32.2515,32.2607,13768.0
2019-06-14 11:20:00,35.18,35.19,35.17,35.19,23797.0,32.2607,32.2699,32.2515,32.2699,23797.0
2019-06-14 11:25:00,35.19,35.19,35.18,35.18,23361.0,32.2699,32.2699,32.2607,32.2607,23361.0
2019-06-14 11:30:00,35.19,35.22,35.18,35.22,31106.0,32.2699,32.2974,32.2607,32.2974,31106.0
2019-06-14 11:35:00,35.22,35.23,35.2,35.2,138513.0,32.2974,32.3065,32.279,32.279,138513.0
2019-06-14 11:40:00,35.2,35.21,35.2,35.2,23709.0,32.279,32.2882,32.279,32.279,23709.0
2019-06-14 11:45:00,35.2,35.21,35.19,35.2,33866.0,32.279,32.2882,32.2699,32.279,33866.0
2019-06-14 11:50:00,35.19,35.21,35.19,35.2,14641.0,32.2699,32.2882,32.2699,32.279,14641.0
2019-06-14 11:55:00,35.2,35.21,35.19,35.2,26335.0,32.279,32.2882,32.2699,32.279,26335.0
2019-06-14 12:00:00,35.2,35.21,35.2,35.2,6683.0,32.279,32.2882,32.279,32.279,6683.0
2019-06-14 12:05:00,35.2,35.21,35.2,35.2,18747.0,32.279,32.2882,32.279,32.279,18747.0
2019-06-14 12:10:00,35.2,35.21,35.17,35.17,23517.0,32.279,32.2882,32.2515,32.2515,23517.0
2019-06-14 12:15:00,35.17,35.18,35.15,35.16,40079.0,32.2515,32.2607,32.2332,32.2423,40079.0
2019-06-14 12:20:00,35.16,35.16,35.15,35.16,8576.0,32.2423,32.2423,32.2332,32.2423,8576.0
2019-06-14 12:25:00,35.16,35.17,35.15,35.15,29836.0,32.2423,32.2515,32.2332,32.2332,29836.0
2019-06-14 12:30:00,35.15,35.16,35.14,35.16,24939.0,32.2332,32.2423,32.224,32.2423,24939.0
2019-06-14 12:35:00,35.17,35.18,35.16,35.16,74923.0,32.2515,32.2607,32.2423,32.2423,74923.0
2019-06-14 12:40:00,35.16,35.18,35.15,35.18,52203.0,32.2423,32.2607,32.2332,32.2607,52203.0
2019-06-14 12:45:00,35.17,35.18,35.15,35.17,19838.0,32.2515,32.2607,32.2332,32.2515,19838.0
2019-06-14 12:50:00,35.17,35.19,35.17,35.18,4500.0,32.2515,32.2699,32.2515,32.2607,4500.0
2019-06-14 12:55:00,35.17,35.18,35.16,35.16,7331.0,32.2515,32.2607,32.2423,32.2423,7331.0
2019-06-14 13:00:00,35.16,35.17,35.15,35.15,19166.0,32.2423,32.2515,32.2332,32.2332,19166.0
2019-06-14 13:05:00,35.16,35.16,35.15,35.16,7453.0,32.2423,32.2423,32.2332,32.2423,7453.0
2019-06-14 13:10:00,35.16,35.16,35.15,35.16,3944.0,32.2423,32.2423,32.2332,32.2423,3944.0
2019-06-14 13:15:00,35.15,35.16,35.14,35.15,26796.0,32.2332,32.2423,32.224,32.2332,26796.0
2019-06-14 13:20:00,35.15,35.17,35.14,35.16,54792.0,32.2332,32.2515,32.224,32.2423,54792.0
2019-06-14 13:25:00,35.16,35.17,35.16,35.17,60179.0,32.2423,32.2515,32.2423,32.2515,60179.0
2019-06-14 13:30:00,35.17,35.17,35.15,35.16,98578.0,32.2515,32.2515,32.2332,32.2423,98578.0
2019-06-14 13:35:00,35.16,35.17,35.15,35.16,18305.0,32.2423,32.2515,32.2332,32.2423,18305.0
2019-06-14 13:40:00,35.16,35.17,35.16,35.16,2200.0,32.2423,32.2515,32.2423,32.2423,2200.0
2019-06-14 13:45:00,35.16,35.16,35.15,35.15,24462.0,32.2423,32.2423,32.2332,32.2332,24462.0
2019-06-14 13:50:00,35.15,35.16,35.15,35.15,9345.0,32.2332,32.2423,32.2332,32.2332,9345.0
2019-06-14 13:55:00,35.16,35.16,35.15,35.15,8368.0,32.2423,32.2423,32.2332,32.2332,8368.0
2019-06-14 14:00:00,35.15,35.16,35.15,35.16,26516.0,32.2332,32.2423,32.2332,32.2423,26516.0
2019-06-14 14:05:00,35.16,35.17,35.15,35.16,12353.0,32.2423,32.2515,32.2332,32.2423,12353.0
2019-06-14 14:10:00,35.15,35.16,35.15,35.16,41946.0,32.2332,32.2423,32.2332,32.2423,41946.0
2019-06-14 14:15:00,35.16,35.16,35.15,35.16,8769.0,32.2423,32.2423,32.2332,32.2423,8769.0
2019-06-14 14:20:00,35.15,35.16,35.14,35.14,12476.0,32.2332,32.2423,32.224,32.224,12476.0
2019-06-14 14:25:00,35.14,35.15,35.13,35.15,21376.0,32.224,32.2332,32.2148,32.2332,21376.0
2019-06-14 14:30:00,35.15,35.15,35.14,35.15,9945.0,32.2332,32.2332,32.224,32.2332,9945.0
2019-06-14 14:35:00,35.15,35.16,35.14,35.16,35404.0,32.2332,32.2423,32.224,32.2423,35404.0
2019-06-14 14:40:00,35.16,35.16,35.15,35.16,6440.0,32.2423,32.2423,32.2332,32.2423,6440.0
2019-06-14 14:45:00,35.16,35.16,35.14,35.14,9114.0,32.2423,32.2423,32.224,32.224,9114.0
2019-06-14 14:50:00,35.15,35.15,35.14,35.14,16008.0,32.2332,32.2332,32.224,32.224,16008.0
2019-06-14 14:55:00,35.14,35.14,35.13,35.13,13030.0,32.224,32.224,32.2148,32.2148,13030.0
2019-06-14 15:00:00,35.13,35.15,35.13,35.15,26297.0,32.2148,32.2332,32.2148,32.2332,26297.0
2019-06-14 15:05:00,35.15,35.16,35.14,35.16,17955.0,32.2332,32.2423,32.224,32.2423,17955.0
2019-06-14 15:10:00,35.16,35.16,35.14,35.15,39041.0,32.2423,32.2423,32.224,32.2332,39041.0
2019-06-14 15:15:00,35.15,35.17,35.14,35.16,25446.0,32.2332,32.2515,32.224,32.2423,25446.0
2019-06-14 15:20:00,35.16,35.17,35.16,35.16,20952.0,32.2423,32.2515,32.2423,32.2423,20952.0
2019-06-14 15:25:00,35.16,35.17,35.14,35.15,17389.0,32.2423,32.2515,32.224,32.2332,17389.0
2019-06-14 15:30:00,35.15,35.16,35.14,35.16,72229.0,32.2332,32.2423,32.224,32.2423,72229.0
2019-06-14 15:35:00,35.16,35.17,35.15,35.17,384096.0,32.2423,32.2515,32.2332,32.2515,384096.0
2019-06-14 15:40:00,35.16,35.17,35.16,35.16,46001.0,32.2423,32.2515,32.2423,32.2423,46001.0
2019-06-14 15:45:00,35.16,35.17,35.15,35.16,138437.0,32.2423,32.2515,32.2332,32.2423,138437.0
2019-06-14 15:50:00,35.16,35.17,35.16,35.16,100529.0,32.2423,32.2515,32.2423,32.2423,100529.0
2019-06-14 15:55:00,35.17,35.17,35.15,35.15,274142.0,32.2515,32.2515,32.2332,32.2332,274142.0
2019-06-17 09:30:00,34.46,34.48,34.44,34.47,124326.0,31.8892,31.9077,31.8707,31.8984,124326.0
2019-06-17 09:35:00,34.47,34.48,34.45,34.45,36526.0,31.8984,31.9077,31.8799,31.8799,36526.0
2019-06-17 09:40:00,34.46,34.48,34.45,34.48,109426.0,31.8892,31.9077,31.8799,31.9077,109426.0
2019-06-17 09:45:00,34.47,34.49,34.47,34.48,162868.0,31.8984,31.917,31.8984,31.9077,162868.0
2019-06-17 09:50:00,34.49,34.5,34.48,34.5,20543.0,31.917,31.9262,31.9077,31.9262,20543.0
2019-06-17 09:55:00,34.5,34.51,34.48,34.48,88592.0,31.9262,31.9355,31.9077,31.9077,88592.0
2019-06-17 10:00:00,34.49,34.51,34.49,34.51,5209.0,31.917,31.9355,31.917,31.9355,5209.0
2019-06-17 10:05:00,34.51,34.54,34.5,34.53,85136.0,31.9355,31.9632,31.9262,31.954,85136.0
2019-06-17 10:10:00,34.52,34.54,34.5,34.51,31449.0,31.9447,31.9632,31.9262,31.9355,31449.0
2019-06-17 10:15:00,34.51,34.51,34.49,34.5,5100.0,31.9355,31.9355,31.917,31.9262,5100.0
2019-06-17 10:20:00,34.49,34.51,34.49,34.5,28645.0,31.917,31.9355,31.917,31.9262,28645.0
2019-06-17 10:25:00,34.51,34.53,34.5,34.53,8824.0,31.9355,31.954,31.9262,31.954,8824.0
2019-06-17 10:30:00,34.52,34.56,34.52,34.56,41853.0,31.9447,31.9817,31.9447,31.9817,41853.0
2019-06-17 10:35:00,34.56,34.57,34.54,34.55,74373.0,31.9817,31.991,31.9632,31.9725,74373.0
2019-06-17 10:40:00,34.55,34.57,34.53,34.54,28702.0,31.9725,31.991,31.954,31.9632,28702.0
2019-06-17 10:45:00,34.54,34.57,34.53,34.57,35055.0,31.9632,31.991,31.954,31.991,35055.0
2019-06-17 10:50:00,34.56,34.58,34.55,34.58,25833.0,31.9817,32.0002,31.9725,32.0002,25833.0
2019-06-17 10:55:00,34.58,34.58,34.55,34.56,38122.0,32.0002,32.0002,31.9725,31.9817,38122.0
2019-06-17 11:00:00,34.55,34.6,34.55,34.59,11800.0,31.9725,32.0187,31.9725,32.0095,11800.0
2019-06-17 11:05:00,34.59,34.6,34.57,34.57,11161.0,32.0095,32.0187,31.991,31.991,11161.0
2019-06-17 11:10:00,34.57,34.59,34.56,34.57,17096.0,31.991,32.0095,31.9817,31.991,17096.0
2019-06-17 11:15:00,34.57,34.58,34.56,34.58,13873.0,31.991,32.0002,31.9817,32.0002,13873.0
2019-06-17 11:20:00,34.58,34.58,34.57,34.58,13850.0,32.0002,32.0002,31.991,32.0002,13850.0
2019-06-17 11:25:00,34.57,34.57,34.54,34.54,27349.0,31.991,31.991,31.9632,31.9632,27349.0
2019-06-17 11:30:00,34.55,34.56,34.54,34.54,47201.0,31.9725,31.9817,31.9632,31.9632,47201.0
2019-06-17 11:35:00,34.54,34.55,34.54,34.55,15407.0,31.9632,31.9725,31.9632,31.9725,15407.0
2019-06-17 11:40:00,34.54,34.56,34.54,34.55,14985.0,31.9632,31.9817,31.9632,31.9725,14985.0
2019-06-17 11:45:00,34.55,34.56,34.54,34.55,12946.0,31.9725,31.9817,31.9632,31.9725,12946.0
2019-06-17 11:50:00,34.55,34.56,34.54,34.55,16080.0,31.9725,31.9817,31.9632,31.9725,16080.0
2019-06-17 11:55:00,34.55,34.56,34.54,34.56,44928.0,31.9725,31.9817,31.9632,31.9817,44928.0
2019-06-17 12:00:00,34.55,34.57,34.55,34.56,21909.0,31.9725,31.991,31.9725,31.9817,21909.0
2019-06-17 12:05:00,34.57,34.57,34.56,34.57,2350.0,31.991,31.991,31.9817,31.991,2350.0
2019-06-17 12:10:00,34.57,34.59,34.56,34.59,9391.0,31.991,32.0095,31.9817,32.0095,9391.0
2019-06-17 12:15:00,34.59,34.6,34.58,34.59,16358.0,32.0095,32.0187,32.0002,32.0095,16358.0
2019-06-17 12:20:00,34.59,34.59,34.57,34.58,23089.0,32.0095,32.0095,31.991,32.0002,23089.0
2019-06-17 12:25:00,34.58,34.58,34.57,34.57,7359.0,32.0002,32.0002,31.991,31.991,7359.0
2019-06-17 12:30:00,34.57,34.59,34.57,34.58,6455.0,31.991,32.0095,31.991,32.0002,6455.0
2019-06-17 12:35:00,34.59,34.6,34.58,34.58,48079.0,32.0095,32.0187,32.0002,32.0002,48079.0
2019-06-17 12:40:00,34.58,34.6,34.58,34.6,6308.0,32.0002,32.0187,32.0002,32.0187,6308.0
2019-06-17 12:45:00,34.6,34.6,34.59,34.59,4527.0,32.0187,32.0187,32.0095,32.0095,4527.0
2019-06-17 12:50:00,34.59,34.6,34.58,34.58,12785.0,32.0095,32.0187,32.0002,32.0002,12785.0
2019-06-17 12:55:00,34.58,34.59,34.58,34.58,1000.0,32.0002,32.0095,32.0002,32.0002,1000.0
2019-06-17 13:00:00,34.58,34.59,34.58,34.59,1700.0,32.0002,32.0095,32.0002,32.0095,1700.0
2019-06-17 13:05:00,34.59,34.59,34.57,34.57,11051.0,32.0095,32.0095,31.991,31.991,11051.0
2019-06-17 13:10:00,34.57,34.6,34.57,34.59,17120.0,31.991,32.0187,31.991,32.0095,17120.0
2019-06-17 13:15:00,34.6,34.6,34.58,34.58,28974.0,32.0187,32.0187,32.0002,32.0002,28974.0
2019-06-17 13:20:00,34.59,34.6,34.59,34.59,22050.0,32.0095,32.0187,32.0095,32.0095,22050.0
2019-06-17 13:25:00,34.59,34.6,34.59,34.6,3641.0,32.0095,32.0187,32.0095,32.0187,3641.0
2019-06-17 13:30:00,34.59,34.6,34.59,34.59,6079.0,32.0095,32.0187,32.0095,32.0095,6079.0
2019-06-17 13:35:00,34.59,34.6,34.59,34.6,76851.0,32.0095,32.0187,32.0095,32.0187,76851.0
2019-06-17 13:40:00,34.6,34.6,34.58,34.59,135862.0,32.0187,32.0187,32.0002,32.0095,135862.0
2019-06-17 13:45:00,34.58,34.58,34.57,34.58,48782.0,32.0002,32.0002,31.991,32.0002,48782.0
2019-06-17 13:50:00,34.58,34.58,34.57,34.58,8059.0,32.0002,32.0002,31.991,32.0002,8059.0
2019-06-17 13:55:00,34.58,34.58,34.57,34.58,19425.0,32.0002,32.0002,31.991,32.0002,19425.0
2019-06-17 14:00:00,34.58,34.61,34.57,34.61,16609.0,32.0002,32.028,31.991,32.028,16609.0
2019-06-17 14:05:00,34.61,34.61,34.58,34.58,19631.0,32.028,32.028,32.0002,32.0002,19631.0
2019-06-17 14:10:00,34.58,34.59,34.57,34.58,10062.0,32.0002,32.0095,31.991,32.0002,10062.0
2019-06-17 14:15:00,34.57,34.58,34.57,34.58,2136.0,31.991,32.0002,31.991,32.0002,2136.0
2019-06-17 14:20:00,34.58,34.58,34.57,34.58,16101.0,32.0002,32.0002,31.991,32.0002,16101.0
2019-06-17 14:25:00,34.58,34.59,34.57,34.58,15715.0,32.0002,32.0095,31.991,32.0002,15715.0
2019-06-17 14:30:00,34.57,34.57,34.57,34.57,5341.0,31.991,31.991,31.991,31.991,5341.0
2019-06-17 14:35:00,34.56,34.57,34.56,34.56,1017.0,31.9817,31.991,31.9817,31.9817,1017.0
2019-06-17 14:40:00,34.56,34.57,34.56,34.56,6729.0,31.9817,31.991,31.9817,31.9817,6729.0
2019-06-17 14:45:00,34.57,34.57,34.56,34.56,4250.0,31.991,31.991,31.9817,31.9817,4250.0
2019-06-17 14:50:00,34.56,34.57,34.56,34.56,52688.0,31.9817,31.991,31.9817,31.9817,52688.0
2019-06-17 14:55:00,34.57,34.58,34.56,34.58,3952.0,31.991,32.0002,31.9817,32.0002,3952.0
2019-06-17 15:00:00,34.58,34.58,34.55,34.55,14138.0,32.0002,32.0002,31.9725,31.9725,14138.0
2019-06-17 15:05:00,34.55,34.56,34.55,34.56,1782.0,31.9725,31.9817,31.9725,31.9817,1782.0
2019-06-17 15:10:00,34.56,34.57,34.55,34.56,9453.0,31.9817,31.991,31.9725,31.9817,9453.0
2019-06-17 15:15:00,34.57,34.57,34.56,34.56,10350.0,31.991,31.991,31.9817,31.9817,10350.0
2019-06-17 15:20:00,34.56,34.57,34.56,34.57,4423.0,31.9817,31.991,31.9817,31.991,4423.0
2019-06-17 15:25:00,34.57,34.57,34.56,34.57,2370.0,31.991,31.991,31.9817,31.991,2370.0
2019-06-17 15:30:00,34.56,34.57,34.56,34.57,624.0,31.9817,31.991,31.9817,31.991,624.0
2019-06-17 15:35:00,34.57,34.59,34.56,34.58,106945.0,31.991,32.0095,31.9817,32.0002,106945.0
2019-06-17 15:40:00,34.59,34.59,34.58,34.59,69646.0,32.0095,32.0095,32.0002,32.0095,69646.0
2019-06-17 15:45:00,34.59,34.6,34.58,34.59,45764.0,32.0095,32.0187,32.0002,32.0095,45764.0
2019-06-17 15:50:00,34.59,34.61,34.59,34.61,165073.0,32.0095,32.028,32.0095,32.028,165073.0
2019-06-17 15:55:00,34.61,34.63,34.6,34.63,171781.0,32.028,32.0465,32.0187,32.0465,171781.0
2019-06-18 09:30:00,34.77,34.83,34.73,34.8,189801.0,32.1761,32.2316,32.1391,32.2038,189801.0
2019-06-18 09:35:00,34.81,34.85,34.8,34.84,165183.0,32.2131,32.2501,32.2038,32.2408,165183.0
2019-06-18 09:40:00,34.84,34.93,34.84,34.91,147956.0,32.2408,32.3241,32.2408,32.3056,147956.0
2019-06-18 09:45:00,34.91,34.95,34.9,34.94,127737.0,32.3056,32.3426,32.2964,32.3334,127737.0
2019-06-18 09:50:00,34.94,34.96,34.91,34.95,95071.0,32.3334,32.3519,32.3056,32.3426,95071.0
2019-06-18 09:55:00,34.95,34.96,34.93,34.94,78054.0,32.3426,32.3519,32.3241,32.3334,78054.0
2019-06-18 10:00:00,34.94,34.96,34.93,34.95,39479.0,32.3334,32.3519,32.3241,32.3426,39479.0
2019-06-18 10:05:00,34.95,34.96,34.9,34.9,83910.0,32.3426,32.3519,32.2964,32.2964,83910.0
2019-06-18 10:10:00,34.91,34.93,34.9,34.92,30713.0,32.3056,32.3241,32.2964,32.3149,30713.0
2019-06-18 10:15:00,34.92,34.96,34.91,34.96,58839.0,32.3149,32.3519,32.3056,32.3519,58839.0
2019-06-18 10:20:00,34.95,34.96,34.93,34.95,21775.0,32.3426,32.3519,32.3241,32.3426,21775.0
2019-06-18 10:25:00,34.95,34.96,34.94,34.95,29471.0,32.3426,32.3519,32.3334,32.3426,29471.0
2019-06-18 10:30:00,34.96,34.98,34.95,34.97,19826.0,32.3519,32.3704,32.3426,32.3611,19826.0
2019-06-18 10:35:00,34.98,34.99,34.97,34.98,36178.0,32.3704,32.3797,32.3611,32.3704,36178.0
2019-06-18 10:40:00,34.99,35.0,34.98,34.98,48596.0,32.3797,32.3889,32.3704,32.3704,48596.0
2019-06-18 10:45:00,34.98,35.0,34.97,35.0,105760.0,32.3704,32.3889,32.3611,32.3889,105760.0
2019-06-18 10:50:00,35.0,35.01,34.98,34.99,71687.0,32.3889,32.3982,32.3704,32.3797,71687.0
2019-06-18 10:55:00,35.0,35.0,34.98,34.98,26887.0,32.3889,32.3889,32.3704,32.3704,26887.0
2019-06-18 11:00:00,34.98,35.0,34.97,34.99,84845.0,32.3704,32.3889,32.3611,32.3797,84845.0
2019-06-18 11:05:00,34.99,35.01,34.97,34.98,105371.0,32.3797,32.3982,32.3611,32.3704,105371.0
2019-06-18 11:10:00,34.98,34.98,34.96,34.97,18486.0,32.3704,32.3704,32.3519,32.3611,18486.0
2019-06-18 11:15:00,34.97,34.98,34.95,34.98,48661.0,32.3611,32.3704,32.3426,32.3704,48661.0
2019-06-18 11:20:00,34.99,35.02,34.97,35.0,117204.0,32.3797,32.4074,32.3611,32.3889,117204.0
2019-06-18 11:25:00,35.0,35.01,34.96,34.97,88604.0,32.3889,32.3982,32.3519,32.3611,88604.0
2019-06-18 11:30:00,34.96,34.97,34.94,34.95,99872.0,32.3519,32.3611,32.3334,32.3426,99872.0
2019-06-18 11:35:00,34.95,34.97,34.94,34.95,468333.0,32.3426,32.3611,32.3334,32.3426,468333.0
2019-06-18 11:40:00,34.95,34.99,34.95,34.99,30082.0,32.3426,32.3797,32.3426,32.3797,30082.0
2019-06-18 11:45:00,34.99,35.0,34.97,34.98,34306.0,32.3797,32.3889,32.3611,32.3704,34306.0
2019-06-18 11:50:00,34.98,34.98,34.95,34.96,37658.0,32.3704,32.3704,32.3426,32.3519,37658.0
2019-06-18 11:55:00,34.97,34.97,34.95,34.96,22011.0,32.3611,32.3611,32.3426,32.3519,22011.0
2019-06-18 12:00:00,34.96,34.97,34.95,34.97,27333.0,32.3519,32.3611,32.3426,32.3611,27333.0
2019-06-18 12:05:00,34.97,34.98,34.96,34.98,37980.0,32.3611,32.3704,32.3519,32.3704,37980.0
2019-06-18 12:10:00,34.98,34.98,34.97,34.98,8933.0,32.3704,32.3704,32.3611,32.3704,8933.0
2019-06-18 12:15:00,34.98,34.98,34.96,34.97,44536.0,32.3704,32.3704,32.3519,32.3611,44536.0
2019-06-18 12:20:00,34.97,34.99,34.96,34.98,24602.0,32.3611,32.3797,32.3519,32.3704,24602.0
2019-06-18 12:25:00,34.98,34.99,34.97,34.98,13000.0,32.3704,32.3797,32.3611,32.3704,13000.0
2019-06-18 12:30:00,34.97,34.99,34.97,34.97,48086.0,32.3611,32.3797,32.3611,32.3611,48086.0
2019-06-18 12:35:00,34.98,34.99,34.97,34.98,16604.0,32.3704,32.3797,32.3611,32.3704,16604.0
2019-06-18 12:40:00,34.98,34.99,34.98,34.98,13514.0,32.3704,32.3797,32.3704,32.3704,13514.0
2019-06-18 12:45:00,34.98,34.99,34.97,34.98,15824.0,32.3704,32.3797,32.3611,32.3704,15824.0
2019-06-18 12:50:00,34.98,34.98,34.95,34.95,11883.0,32.3704,32.3704,32.3426,32.3426,11883.0
2019-06-18 12:55:00,34.95,34.96,34.95,34.95,8561.0,32.3426,32.3519,32.3426,32.3426,8561.0
2019-06-18 13:00:00,34.95,34.96,34.94,34.96,20692.0,32.3426,32.3519,32.3334,32.3519,20692.0
2019-06-18 13:05:00,34.95,34.97,34.94,34.97,26880.0,32.3426,32.3611,32.3334,32.3611,26880.0
2019-06-18 13:10:00,34.97,34.99,34.96,34.98,10467.0,32.3611,32.3797,32.3519,32.3704,10467.0
2019-06-18 13:15:00,34.98,34.99,34.97,34.98,51081.0,32.3704,32.3797,32.3611,32.3704,51081.0
2019-06-18 13:20:00,34.98,34.98,34.95,34.96,18987.0,32.3704,32.3704,32.3426,32.3519,18987.0
2019-06-18 13:25:00,34.95,34.96,34.95,34.95,8100.0,32.3426,32.3519,32.3426,32.3426,8100.0
2019-06-18 13:30:00,34.96,34.96,34.95,34.96,10646.0,32.3519,32.3519,32.3426,32.3519,10646.0
2019-06-18 13:35:00,34.96,34.96,34.95,34.95,7928.0,32.3519,32.3519,32.3426,32.3426,7928.0
2019-06-18 13:40:00,34.95,34.97,34.95,34.97,29439.0,32.3426,32.3611,32.3426,32.3611,29439.0
2019-06-18 13:45:00,34.97,34.97,34.96,34.97,11152.0,32.3611,32.3611,32.3519,32.3611,11152.0
2019-06-18 13:50:00,34.97,34.97,34.96,34.97,9111.0,32.3611,32.3611,32.3519,32.3611,9111.0
2019-06-18 13:55:00,34.97,34.98,34.97,34.98,16876.0,32.3611,32.3704,32.3611,32.3704,16876.0
2019-06-18 14:00:00,34.98,34.99,34.97,34.98,25090.0,32.3704,32.3797,32.3611,32.3704,25090.0
2019-06-18 14:05:00,34.98,35.0,34.97,34.99,42738.0,32.3704,32.3889,32.3611,32.3797,42738.0
2019-06-18 14:10:00,35.0,35.0,34.98,35.0,23108.0,32.3889,32.3889,32.3704,32.3889,23108.0
2019-06-18 14:15:00,35.0,35.0,34.99,35.0,24293.0,32.3889,32.3889,32.3797,32.3889,24293.0
2019-06-18 14:20:00,35.0,35.01,34.99,35.01,13571.0,32.3889,32.3982,32.3797,32.3982,13571.0
2019-06-18 14:25:00,35.01,35.02,35.0,35.02,17635.0,32.3982,32.4074,32.3889,32.4074,17635.0
2019-06-18 14:30:00,35.02,35.03,35.01,35.02,12473.0,32.4074,32.4167,32.3982,32.4074,12473.0
2019-06-18 14:35:00,35.02,35.03,35.01,35.02,12793.0,32.4074,32.4167,32.3982,32.4074,12793.0
2019-06-18 14:40:00,35.02,35.02,35.0,35.02,24787.0,32.4074,32.4074,32.3889,32.4074,24787.0
2019-06-18 14:45:00,35.01,35.02,35.0,35.01,38955.0,32.3982,32.4074,32.3889,32.3982,38955.0
2019-06-18 14:50:00,35.01,35.01,34.99,35.0,14383.0,32.3982,32.3982,32.3797,32.3889,14383.0
2019-06-18 14:55:00,35.0,35.01,34.99,35.01,27888.0,32.3889,32.3982,32.3797,32.3982,27888.0
2019-06-18 15:00:00,35.01,35.02,34.99,35.01,27104.0,32.3982,32.4074,32.3797,32.3982,27104.0
2019-06-18 15:05:00,35.01,35.01,35.0,35.0,18337.0,32.3982,32.3982,32.3889,32.3889,18337.0
2019-06-18 15:10:00,35.0,35.01,34.99,35.0,33845.0,32.3889,32.3982,32.3797,32.3889,33845.0
2019-06-18 15:15:00,35.0,35.01,34.99,35.01,14197.0,32.3889,32.3982,32.3797,32.3982,14197.0
2019-06-18 15:20:00,35.01,35.01,35.0,35.01,15033.0,32.3982,32.3982,32.3889,32.3982,15033.0
2019-06-18 15:25:00,35.01,35.01,35.0,35.01,16732.0,32.3982,32.3982,32.3889,32.3982,16732.0
2019-06-18 15:30:00,35.0,35.01,34.99,35.0,39910.0,32.3889,32.3982,32.3797,32.3889,39910.0
2019-06-18 15:35:00,34.99,35.0,34.99,35.0,16779.0,32.3797,32.3889,32.3797,32.3889,16779.0
2019-06-18 15:40:00,35.0,35.0,34.97,34.98,194957.0,32.3889,32.3889,32.3611,32.3704,194957.0
2019-06-18 15:45:00,34.98,34.98,34.97,34.98,156231.0,32.3704,32.3704,32.3611,32.3704,156231.0
2019-06-18 15:50:00,34.98,34.98,34.97,34.98,124835.0,32.3704,32.3704,32.3611,32.3704,124835.0
2019-06-18 15:55:00,34.98,35.0,34.96,35.0,262617.0,32.3704,32.3889,32.3519,32.3889,262617.0
2019-06-19 09:30:00,34.71,34.71,34.65,34.69,139291.0,32.1205,32.1205,32.065,32.102,139291.0
2019-06-19 09:35:00,34.68,34.69,34.65,34.65,111605.0,32.0928,32.102,32.065,32.065,111605.0
2019-06-19 09:40:00,34.65,34.66,34.64,34.66,92025.0,32.065,32.0743,32.0558,32.0743,92025.0
2019-06-19 09:45:00,34.66,34.68,34.65,34.68,50996.0,32.0743,32.0928,32.065,32.0928,50996.0
2019-06-19 09:50:00,34.68,34.7,34.68,34.7,108585.0,32.0928,32.1113,32.0928,32.1113,108585.0
2019-06-19 09:55:00,34.7,34.71,34.68,34.69,102194.0,32.1113,32.1205,32.0928,32.102,102194.0
2019-06-19 10:00:00,34.69,34.7,34.68,34.7,65521.0,32.102,32.1113,32.0928,32.1113,65521.0
2019-06-19 10:05:00,34.7,34.7,34.66,34.66,21218.0,32.1113,32.1113,32.0743,32.0743,21218.0
2019-06-19 10:10:00,34.66,34.68,34.65,34.68,33268.0,32.0743,32.0928,32.065,32.0928,33268.0
2019-06-19 10:15:00,34.68,34.68,34.66,34.67,13236.0,32.0928,32.0928,32.0743,32.0835,13236.0
2019-06-19 10:20:00,34.67,34.68,34.66,34.68,76847.0,32.0835,32.0928,32.0743,32.0928,76847.0
2019-06-19 10:25:00,34.67,34.68,34.64,34.65,25158.0,32.0835,32.0928,32.0558,32.065,25158.0
2019-06-19 10:30:00,34.65,34.66,34.62,34.62,75643.0,32.065,32.0743,32.0373,32.0373,75643.0
2019-06-19 10:35:00,34.63,34.63,34.62,34.63,8650.0,32.0465,32.0465,32.0373,32.0465,8650.0
2019-06-19 10:40:00,34.63,34.63,34.62,34.63,32207.0,32.0465,32.0465,32.0373,32.0465,32207.0
2019-06-19 10:45:00,34.63,34.64,34.62,34.64,65913.0,32.0465,32.0558,32.0373,32.0558,65913.0
2019-06-19 10:50:00,34.64,34.64,34.63,34.64,49144.0,32.0558,32.0558,32.0465,32.0558,49144.0
2019-06-19 10:55:00,34.64,34.65,34.63,34.65,16714.0,32.0558,32.065,32.0465,32.065,16714.0
2019-06-19 11:00:00,34.65,34.65,34.64,34.65,36420.0,32.065,32.065,32.0558,32.065,36420.0
2019-06-19 11:05:00,34.65,34.65,34.62,34.63,29939.0,32.065,32.065,32.0373,32.0465,29939.0
2019-06-19 11:10:00,34.63,34.64,34.62,34.63,18589.0,32.0465,32.0558,32.0373,32.0465,18589.0
2019-06-19 11:15:00,34.63,34.63,34.61,34.62,32122.0,32.0465,32.0465,32.028,32.0373,32122.0
2019-06-19 11:20:00,34.62,34.63,34.61,34.63,16471.0,32.0373,32.0465,32.028,32.0465,16471.0
2019-06-19 11:25:00,34.63,34.63,34.61,34.62,48839.0,32.0465,32.0465,32.028,32.0373,48839.0
2019-06-19 11:30:00,34.63,34.63,34.62,34.63,22380.0,32.0465,32.0465,32.0373,32.0465,22380.0
2019-06-19 11:35:00,34.63,34.65,34.62,34.65,27554.0,32.0465,32.065,32.0373,32.065,27554.0
2019-06-19 11:40:00,34.65,34.66,34.64,34.66,23986.0,32.065,32.0743,32.0558,32.0743,23986.0
2019-06-19 11:45:00,34.66,34.67,34.65,34.67,12906.0,32.0743,32.0835,32.065,32.0835,12906.0
2019-06-19 11:50:00,34.67,34.68,34.67,34.67,44831.0,32.0835,32.0928,32.0835,32.0835,44831.0
2019-06-19 11:55:00,34.68,34.68,34.66,34.66,11984.0,32.0928,32.0928,32.0743,32.0743,11984.0
2019-06-19 12:00:00,34.66,34.68,34.66,34.68,33905.0,32.0743,32.0928,32.0743,32.0928,33905.0
2019-06-19 12:05:00,34.68,34.68,34.67,34.68,7570.0,32.0928,32.0928,32.0835,32.0928,7570.0
2019-06-19 12:10:00,34.68,34.68,34.67,34.68,5236.0,32.0928,32.0928,32.0835,32.0928,5236.0
2019-06-19 12:15:00,34.68,34.68,34.67,34.68,6551.0,32.0928,32.0928,32.0835,32.0928,6551.0
2019-06-19 12:20:00,34.68,34.68,34.67,34.68,6502.0,32.0928,32.0928,32.0835,32.0928,6502.0
2019-06-19 12:25:00,34.68,34.68,34.67,34.68,9066.0,32.0928,32.0928,32.0835,32.0928,9066.0
2019-06-19 12:30:00,34.67,34.68,34.66,34.66,19520.0,32.0835,32.0928,32.0743,32.0743,19520.0
2019-06-19 12:35:00,34.66,34.66,34.65,34.66,10316.0,32.0743,32.0743,32.065,32.0743,10316.0
2019-06-19 12:40:00,34.66,34.66,34.64,34.65,17861.0,32.0743,32.0743,32.0558,32.065,17861.0
2019-06-19 12:45:00,34.65,34.65,34.64,34.65,6170.0,32.065,32.065,32.0558,32.065,6170.0
2019-06-19 12:50:00,34.65,34.66,34.64,34.66,10900.0,32.065,32.0743,32.0558,32.0743,10900.0
2019-06-19 12:55:00,34.66,34.66,34.64,34.65,16469.0,32.0743,32.0743,32.0558,32.065,16469.0
2019-06-19 13:00:00,34.65,34.65,34.64,34.65,8169.0,32.065,32.065,32.0558,32.065,8169.0
2019-06-19 13:05:00,34.65,34.65,34.64,34.65,18772.0,32.065,32.065,32.0558,32.065,18772.0
2019-06-19 13:10:00,34.65,34.65,34.62,34.63,14885.0,32.065,32.065,32.0373,32.0465,14885.0
2019-06-19 13:15:00,34.63,34.63,34.62,34.63,2744.0,32.0465,32.0465,32.0373,32.0465,2744.0
2019-06-19 13:20:00,34.62,34.62,34.61,34.62,39909.0,32.0373,32.0373,32.028,32.0373,39909.0
2019-06-19 13:25:00,34.62,34.63,34.61,34.63,16548.0,32.0373,32.0465,32.028,32.0465,16548.0
2019-06-19 13:30:00,34.62,34.63,34.62,34.63,4559.0,32.0373,32.0465,32.0373,32.0465,4559.0
2019-06-19 13:35:00,34.63,34.64,34.63,34.64,9558.0,32.0465,32.0558,32.0465,32.0558,9558.0
2019-06-19 13:40:00,34.64,34.64,34.63,34.64,7615.0,32.0558,32.0558,32.0465,32.0558,7615.0
2019-06-19 13:45:00,34.64,34.64,34.62,34.63,11654.0,32.0558,32.0558,32.0373,32.0465,11654.0
2019-06-19 13:50:00,34.62,34.67,34.62,34.66,131829.0,32.0373,32.0835,32.0373,32.0743,131829.0
2019-06-19 13:55:00,34.66,34.72,34.65,34.7,127849.0,32.0743,32.1298,32.065,32.1113,127849.0
2019-06-19 14:00:00,34.7,34.89,34.7,34.89,398358.0,32.1113,32.2871,32.1113,32.2871,398358.0
2019-06-19 14:05:00,34.89,34.93,34.82,34.85,189009.0,32.2871,32.3241,32.2223,32.2501,189009.0
2019-06-19 14:10:00,34.85,34.89,34.77,34.77,222178.0,32.2501,32.2871,32.1761,32.1761,222178.0
2019-06-19 14:15:00,34.77,34.79,34.76,34.77,70647.0,32.1761,32.1946,32.1668,32.1761,70647.0
2019-06-19 14:20:00,34.76,34.81,34.76,34.77,71481.0,32.1668,32.2131,32.1668,32.1761,71481.0
2019-06-19 14:25:00,34.77,34.79,34.74,34.76,24274.0,32.1761,32.1946,32.1483,32.1668,24274.0
2019-06-19 14:30:00,34.76,34.83,34.76,34.79,71119.0,32.1668,32.2316,32.1668,32.1946,71119.0
2019-06-19 14:35:00,34.79,34.82,34.74,34.74,96779.0,32.1946,32.2223,32.1483,32.1483,96779.0
2019-06-19 14:40:00,34.74,34.75,34.7,34.74,113431.0,32.1483,32.1576,32.1113,32.1483,113431.0
2019-06-19 14:45:00,34.74,34.77,34.74,34.74,45699.0,32.1483,32.1761,32.1483,32.1483,45699.0
2019-06-19 14:50:00,34.75,34.83,34.75,34.83,101522.0,32.1576,32.2316,32.1576,32.2316,101522.0
2019-06-19 14:55:00,34.83,34.89,34.83,34.86,108703.0,32.2316,32.2871,32.2316,32.2594,108703.0
2019-06-19 15:00:00,34.86,34.86,34.82,34.84,37904.0,32.2594,32.2594,32.2223,32.2408,37904.0
2019-06-19 15:05:00,34.83,34.84,34.81,34.83,27477.0,32.2316,32.2408,32.2131,32.2316,27477.0
2019-06-19 15:10:00,34.83,34.84,34.81,34.84,20658.0,32.2316,32.2408,32.2131,32.2408,20658.0
2019-06-19 15:15:00,34.84,34.85,34.82,34.85,15252.0,32.2408,32.2501,32.2223,32.2501,15252.0
2019-06-19 15:20:00,34.85,34.85,34.81,34.83,19523.0,32.2501,32.2501,32.2131,32.2316,19523.0
2019-06-19 15:25:00,34.83,34.83,34.8,34.81,58631.0,32.2316,32.2316,32.2038,32.2131,58631.0
2019-06-19 15:30:00,34.82,34.82,34.8,34.8,67082.0,32.2223,32.2223,32.2038,32.2038,67082.0
2019-06-19 15:35:00,34.8,34.81,34.78,34.8,47915.0,32.2038,32.2131,32.1853,32.2038,47915.0
2019-06-19 15:40:00,34.8,34.83,34.77,34.78,75290.0,32.2038,32.2316,32.1761,32.1853,75290.0
2019-06-19 15:45:00,34.78,34.82,34.78,34.82,202811.0,32.1853,32.2223,32.1853,32.2223,202811.0
2019-06-19 15:50:00,34.82,34.82,34.78,34.79,77162.0,32.2223,32.2223,32.1853,32.1946,77162.0
2019-06-19 15:55:00,34.79,34.79,34.75,34.77,317744.0,32.1946,32.1946,32.1576,32.1761,317744.0
2019-06-20 09:30:00,35.29,35.38,35.29,35.33,382936.0,32.6573,32.7406,32.6573,32.6943,382936.0
2019-06-20 09:35:00,35.34,35.36,35.31,35.36,115091.0,32.7035,32.7221,32.6758,32.7221,115091.0
2019-06-20 09:40:00,35.36,35.37,35.34,35.36,116395.0,32.7221,32.7313,32.7035,32.7221,116395.0
2019-06-20 09:45:00,35.37,35.4,35.35,35.39,112401.0,32.7313,32.7591,32.7128,32.7498,112401.0
2019-06-20 09:50:00,35.39,35.41,35.38,35.4,68725.0,32.7498,32.7683,32.7406,32.7591,68725.0
2019-06-20 09:55:00,35.4,35.43,35.4,35.42,78431.0,32.7591,32.7868,32.7591,32.7776,78431.0
2019-06-20 10:00:00,35.41,35.43,35.41,35.43,81539.0,32.7683,32.7868,32.7683,32.7868,81539.0
2019-06-20 10:05:00,35.43,35.44,35.42,35.44,143530.0,32.7868,32.7961,32.7776,32.7961,143530.0
2019-06-20 10:10:00,35.44,35.45,35.42,35.45,148361.0,32.7961,32.8053,32.7776,32.8053,148361.0
2019-06-20 10:15:00,35.45,35.45,35.43,35.44,197028.0,32.8053,32.8053,32.7868,32.7961,197028.0
2019-06-20 10:20:00,35.43,35.44,35.39,35.41,161217.0,32.7868,32.7961,32.7498,32.7683,161217.0
2019-06-20 10:25:00,35.42,35.43,35.39,35.39,76441.0,32.7776,32.7868,32.7498,32.7498,76441.0
2019-06-20 10:30:00,35.39,35.39,35.36,35.37,47667.0,32.7498,32.7498,32.7221,32.7313,47667.0
2019-06-20 10:35:00,35.37,35.37,35.33,35.35,64711.0,32.7313,32.7313,32.6943,32.7128,64711.0
2019-06-20 10:40:00,35.35,35.35,35.31,35.34,78952.0,32.7128,32.7128,32.6758,32.7035,78952.0
2019-06-20 10:45:00,35.34,35.34,35.31,35.32,108770.0,32.7035,32.7035,32.6758,32.685,108770.0
2019-06-20 10:50:00,35.33,35.34,35.31,35.31,66462.0,32.6943,32.7035,32.6758,32.6758,66462.0
2019-06-20 10:55:00,35.31,35.31,35.24,35.25,48789.0,32.6758,32.6758,32.611,32.6203,48789.0
2019-06-20 11:00:00,35.25,35.27,35.24,35.25,70305.0,32.6203,32.6388,32.611,32.6203,70305.0
2019-06-20 11:05:00,35.25,35.27,35.24,35.26,53574.0,32.6203,32.6388,32.611,32.6295,53574.0
2019-06-20 11:10:00,35.26,35.27,35.23,35.23,48556.0,32.6295,32.6388,32.6017,32.6017,48556.0
2019-06-20 11:15:00,35.23,35.24,35.18,35.19,47384.0,32.6017,32.611,32.5555,32.5647,47384.0
2019-06-20 11:20:00,35.2,35.21,35.19,35.2,23795.0,32.574,32.5832,32.5647,32.574,23795.0
2019-06-20 11:25:00,35.21,35.21,35.18,35.18,57850.0,32.5832,32.5832,32.5555,32.5555,57850.0
2019-06-20 11:30:00,35.18,35.19,35.16,35.17,47022.0,32.5555,32.5647,32.537,32.5462,47022.0
2019-06-20 11:35:00,35.17,35.18,35.16,35.18,148786.0,32.5462,32.5555,32.537,32.5555,148786.0
2019-06-20 11:40:00,35.18,35.18,35.16,35.16,27920.0,32.5555,32.5555,32.537,32.537,27920.0
2019-06-20 11:45:00,35.16,35.2,35.16,35.19,41335.0,32.537,32.574,32.537,32.5647,41335.0
2019-06-20 11:50:00,35.19,35.22,35.19,35.22,23244.0,32.5647,32.5925,32.5647,32.5925,23244.0
2019-06-20 11:55:00,35.22,35.22,35.19,35.19,24439.0,32.5925,32.5925,32.5647,32.5647,24439.0
2019-06-20 12:00:00,35.2,35.2,35.17,35.18,19991.0,32.574,32.574,32.5462,32.5555,19991.0
2019-06-20 12:05:00,35.18,35.18,35.15,35.16,26425.0,32.5555,32.5555,32.5277,32.537,26425.0
2019-06-20 12:10:00,35.15,35.15,35.1,35.12,111291.0,32.5277,32.5277,32.4814,32.5,111291.0
2019-06-20 12:15:00,35.11,35.12,35.1,35.11,33720.0,32.4907,32.5,32.4814,32.4907,33720.0
2019-06-20 12:20:00,35.11,35.15,35.1,35.14,87513.0,32.4907,32.5277,32.4814,32.5185,87513.0
2019-06-20 12:25:00,35.14,35.17,35.13,35.17,26179.0,32.5185,32.5462,32.5092,32.5462,26179.0
2019-06-20 12:30:00,35.17,35.17,35.14,35.15,26690.0,32.5462,32.5462,32.5185,32.5277,26690.0
2019-06-20 12:35:00,35.14,35.15,35.13,35.14,14850.0,32.5185,32.5277,32.5092,32.5185,14850.0
2019-06-20 12:40:00,35.14,35.17,35.13,35.16,14326.0,32.5185,32.5462,32.5092,32.537,14326.0
2019-06-20 12:45:00,35.16,35.18,35.15,35.17,70817.0,32.537,32.5555,32.5277,32.5462,70817.0
2019-06-20 12:50:00,35.17,35.18,35.16,35.16,22100.0,32.5462,32.5555,32.537,32.537,22100.0
2019-06-20 12:55:00,35.16,35.19,35.16,35.19,29468.0,32.537,32.5647,32.537,32.5647,29468.0
2019-06-20 13:00:00,35.19,35.19,35.17,35.18,36627.0,32.5647,32.5647,32.5462,32.5555,36627.0
2019-06-20 13:05:00,35.18,35.19,35.17,35.19,11977.0,32.5555,32.5647,32.5462,32.5647,11977.0
2019-06-20 13:10:00,35.19,35.2,35.18,35.2,23087.0,32.5647,32.574,32.5555,32.574,23087.0
2019-06-20 13:15:00,35.2,35.2,35.18,35.18,23428.0,32.574,32.574,32.5555,32.5555,23428.0
2019-06-20 13:20:00,35.18,35.18,35.16,35.18,32030.0,32.5555,32.5555,32.537,32.5555,32030.0
2019-06-20 13:25:00,35.18,35.19,35.17,35.19,30545.0,32.5555,32.5647,32.5462,32.5647,30545.0
2019-06-20 13:30:00,35.19,35.19,35.15,35.16,29579.0,32.5647,32.5647,32.5277,32.537,29579.0
2019-06-20 13:35:00,35.16,35.16,35.15,35.16,12799.0,32.537,32.537,32.5277,32.537,12799.0
2019-06-20 13:40:00,35.16,35.17,35.15,35.17,27932.0,32.537,32.5462,32.5277,32.5462,27932.0
2019-06-20 13:45:00,35.17,35.18,35.16,35.18,12453.0,32.5462,32.5555,32.537,32.5555,12453.0
2019-06-20 13:50:00,35.18,35.19,35.17,35.19,29161.0,32.5555,32.5647,32.5462,32.5647,29161.0
2019-06-20 13:55:00,35.19,35.21,35.18,35.21,41820.0,32.5647,32.5832,32.5555,32.5832,41820.0
2019-06-20 14:00:00,35.2,35.22,35.19,35.2,25617.0,32.574,32.5925,32.5647,32.574,25617.0
2019-06-20 14:05:00,35.2,35.21,35.2,35.21,16100.0,32.574,32.5832,32.574,32.5832,16100.0
2019-06-20 14:10:00,35.2,35.21,35.19,35.2,20928.0,32.574,32.5832,32.5647,32.574,20928.0
2019-06-20 14:15:00,35.19,35.2,35.19,35.19,10176.0,32.5647,32.574,32.5647,32.5647,10176.0
2019-06-20 14:20:00,35.2,35.2,35.18,35.18,15500.0,32.574,32.574,32.5555,32.5555,15500.0
2019-06-20 14:25:00,35.19,35.19,35.18,35.19,18977.0,32.5647,32.5647,32.5555,32.5647,18977.0
2019-06-20 14:30:00,35.19,35.21,35.18,35.2,80465.0,32.5647,32.5832,32.5555,32.574,80465.0
2019-06-20 14:35:00,35.2,35.21,35.2,35.2,15249.0,32.574,32.5832,32.574,32.574,15249.0
2019-06-20 14:40:00,35.2,35.21,35.19,35.19,59897.0,32.574,32.5832,32.5647,32.5647,59897.0
2019-06-20 14:45:00,35.19,35.2,35.18,35.2,29662.0,32.5647,32.574,32.5555,32.574,29662.0
2019-06-20 14:50:00,35.2,35.2,35.18,35.19,23115.0,32.574,32.574,32.5555,32.5647,23115.0
2019-06-20 14:55:00,35.19,35.19,35.18,35.18,14650.0,32.5647,32.5647,32.5555,32.5555,14650.0
2019-06-20 15:00:00,35.18,35.19,35.17,35.19,47267.0,32.5555,32.5647,32.5462,32.5647,47267.0
2019-06-20 15:05:00,35.18,35.19,35.14,35.14,68380.0,32.5555,32.5647,32.5185,32.5185,68380.0
2019-06-20 15:10:00,35.15,35.15,35.14,35.15,17272.0,32.5277,32.5277,32.5185,32.5277,17272.0
2019-06-20 15:15:00,35.15,35.15,35.14,35.15,13919.0,32.5277,32.5277,32.5185,32.5277,13919.0
2019-06-20 15:20:00,35.15,35.17,35.14,35.16,49180.0,32.5277,32.5462,32.5185,32.537,49180.0
2019-06-20 15:25:00,35.16,35.16,35.14,35.14,60414.0,32.537,32.537,32.5185,32.5185,60414.0
2019-06-20 15:30:00,35.15,35.15,35.14,35.15,36707.0,32.5277,32.5277,32.5185,32.5277,36707.0
2019-06-20 15:35:00,35.15,35.15,35.13,35.14,37968.0,32.5277,32.5277,32.5092,32.5185,37968.0
2019-06-20 15:40:00,35.13,35.15,35.11,35.13,493681.0,32.5092,32.5277,32.4907,32.5092,493681.0
2019-06-20 15:45:00,35.13,35.13,35.12,35.13,62234.0,32.5092,32.5092,32.5,32.5092,62234.0
2019-06-20 15:50:00,35.13,35.14,35.12,35.14,144122.0,32.5092,32.5185,32.5,32.5185,144122.0
2019-06-20 15:55:00,35.14,35.16,35.13,35.13,444739.0,32.5185,32.537,32.5092,32.5092,444739.0
2019-06-21 09:30:00,34.81,34.86,34.77,34.84,166964.0,32.2131,32.2594,32.1761,32.2408,166964.0
2019-06-21 09:35:00,34.84,34.84,34.82,34.83,57195.0,32.2408,32.2408,32.2223,32.2316,57195.0
2019-06-21 09:40:00,34.83,34.84,34.81,34.81,107858.0,32.2316,32.2408,32.2131,32.2131,107858.0
2019-06-21 09:45:00,34.81,34.84,34.8,34.83,362469.0,32.2131,32.2408,32.2038,32.2316,362469.0
2019-06-21 09:50:00,34.83,34.85,34.83,34.84,142538.0,32.2316,32.2501,32.2316,32.2408,142538.0
2019-06-21 09:55:00,34.84,34.86,34.84,34.84,41973.0,32.2408,32.2594,32.2408,32.2408,41973.0
2019-06-21 10:00:00,34.84,34.86,34.84,34.84,78719.0,32.2408,32.2594,32.2408,32.2408,78719.0
2019-06-21 10:05:00,34.84,34.85,34.82,34.82,20186.0,32.2408,32.2501,32.2223,32.2223,20186.0
2019-06-21 10:10:00,34.82,34.82,34.78,34.79,21702.0,32.2223,32.2223,32.1853,32.1946,21702.0
2019-06-21 10:15:00,34.79,34.81,34.77,34.8,61673.0,32.1946,32.2131,32.1761,32.2038,61673.0
2019-06-21 10:20:00,34.81,34.82,34.8,34.8,36600.0,32.2131,32.2223,32.2038,32.2038,36600.0
2019-06-21 10:25:00,34.8,34.81,34.79,34.8,13708.0,32.2038,32.2131,32.1946,32.2038,13708.0
2019-06-21 10:30:00,34.8,34.81,34.8,34.81,4115.0,32.2038,32.2131,32.2038,32.2131,4115.0
2019-06-21 10:35:00,34.81,34.82,34.79,34.8,30176.0,32.2131,32.2223,32.1946,32.2038,30176.0
2019-06-21 10:40:00,34.79,34.82,34.79,34.8,49242.0,32.1946,32.2223,32.1946,32.2038,49242.0
2019-06-21 10:45:00,34.8,34.84,34.8,34.84,52869.0,32.2038,32.2408,32.2038,32.2408,52869.0
2019-06-21 10:50:00,34.84,34.84,34.81,34.82,28874.0,32.2408,32.2408,32.2131,32.2223,28874.0
2019-06-21 10:55:00,34.82,34.83,34.81,34.83,24711.0,32.2223,32.2316,32.2131,32.2316,24711.0
2019-06-21 11:00:00,34.83,34.86,34.83,34.84,36513.0,32.2316,32.2594,32.2316,32.2408,36513.0
2019-06-21 11:05:00,34.84,34.88,34.84,34.87,35318.0,32.2408,32.2779,32.2408,32.2686,35318.0
2019-06-21 11:10:00,34.86,34.86,34.84,34.85,57365.0,32.2594,32.2594,32.2408,32.2501,57365.0
2019-06-21 11:15:00,34.84,34.89,34.84,34.88,22342.0,32.2408,32.2871,32.2408,32.2779,22342.0
2019-06-21 11:20:00,34.88,34.89,34.85,34.86,27360.0,32.2779,32.2871,32.2501,32.2594,27360.0
2019-06-21 11:25:00,34.86,34.87,34.85,34.87,80719.0,32.2594,32.2686,32.2501,32.2686,80719.0
2019-06-21 11:30:00,34.86,34.86,34.84,34.86,29782.0,32.2594,32.2594,32.2408,32.2594,29782.0
2019-06-21 11:35:00,34.85,34.86,34.83,34.86,17938.0,32.2501,32.2594,32.2316,32.2594,17938.0
2019-06-21 11:40:00,34.86,34.86,34.84,34.84,7000.0,32.2594,32.2594,32.2408,32.2408,7000.0
2019-06-21 11:45:00,34.84,34.85,34.82,34.83,18186.0,32.2408,32.2501,32.2223,32.2316,18186.0
2019-06-21 11:50:00,34.83,34.84,34.81,34.83,12883.0,32.2316,32.2408,32.2131,32.2316,12883.0
2019-06-21 11:55:00,34.83,34.83,34.81,34.82,55713.0,32.2316,32.2316,32.2131,32.2223,55713.0
2019-06-21 12:00:00,34.82,34.84,34.82,34.84,9272.0,32.2223,32.2408,32.2223,32.2408,9272.0
2019-06-21 12:05:00,34.84,34.88,34.83,34.87,78777.0,32.2408,32.2779,32.2316,32.2686,78777.0
2019-06-21 12:10:00,34.87,34.88,34.85,34.87,22904.0,32.2686,32.2779,32.2501,32.2686,22904.0
2019-06-21 12:15:00,34.88,34.88,34.84,34.84,35233.0,32.2779,32.2779,32.2408,32.2408,35233.0
2019-06-21 12:20:00,34.84,34.85,34.82,34.83,18242.0,32.2408,32.2501,32.2223,32.2316,18242.0
2019-06-21 12:25:00,34.83,34.86,34.82,34.86,6325.0,32.2316,32.2594,32.2223,32.2594,6325.0
2019-06-21 12:30:00,34.85,34.87,34.85,34.86,27008.0,32.2501,32.2686,32.2501,32.2594,27008.0
2019-06-21 12:35:00,34.87,34.87,34.85,34.86,20909.0,32.2686,32.2686,32.2501,32.2594,20909.0
2019-06-21 12:40:00,34.86,34.86,34.83,34.83,9984.0,32.2594,32.2594,32.2316,32.2316,9984.0
2019-06-21 12:45:00,34.84,34.86,34.83,34.84,24317.0,32.2408,32.2594,32.2316,32.2408,24317.0
2019-06-21 12:50:00,34.85,34.87,34.84,34.86,17037.0,32.2501,32.2686,32.2408,32.2594,17037.0
2019-06-21 12:55:00,34.86,34.86,34.84,34.85,9591.0,32.2594,32.2594,32.2408,32.2501,9591.0
2019-06-21 13:00:00,34.85,34.87,34.84,34.86,15620.0,32.2501,32.2686,32.2408,32.2594,15620.0
2019-06-21 13:05:00,34.86,34.87,34.86,34.87,10182.0,32.2594,32.2686,32.2594,32.2686,10182.0
2019-06-21 13:10:00,34.88,34.89,34.87,34.88,18002.0,32.2779,32.2871,32.2686,32.2779,18002.0
2019-06-21 13:15:00,34.88,34.9,34.87,34.9,16989.0,32.2779,32.2964,32.2686,32.2964,16989.0
2019-06-21 13:20:00,34.9,34.9,34.88,34.9,17030.0,32.2964,32.2964,32.2779,32.2964,17030.0
2019-06-21 13:25:00,34.9,34.9,34.89,34.9,2030.0,32.2964,32.2964,32.2871,32.2964,2030.0
2019-06-21 13:30:00,34.9,34.9,34.88,34.89,15511.0,32.2964,32.2964,32.2779,32.2871,15511.0
2019-06-21 13:35:00,34.89,34.89,34.88,34.89,3332.0,32.2871,32.2871,32.2779,32.2871,3332.0
2019-06-21 13:40:00,34.89,34.89,34.88,34.89,4879.0,32.2871,32.2871,32.2779,32.2871,4879.0
2019-06-21 13:45:00,34.89,34.89,34.88,34.89,1400.0,32.2871,32.2871,32.2779,32.2871,1400.0
2019-06-21 13:50:00,34.89,34.89,34.86,34.87,18442.0,32.2871,32.2871,32.2594,32.2686,18442.0
2019-06-21 13:55:00,34.86,34.87,34.84,34.86,45793.0,32.2594,32.2686,32.2408,32.2594,45793.0
2019-06-21 14:00:00,34.85,34.87,34.85,34.87,15730.0,32.2501,32.2686,32.2501,32.2686,15730.0
2019-06-21 14:05:00,34.87,34.87,34.84,34.84,19185.0,32.2686,32.2686,32.2408,32.2408,19185.0
2019-06-21 14:10:00,34.84,34.85,34.83,34.84,19302.0,32.2408,32.2501,32.2316,32.2408,19302.0
2019-06-21 14:15:00,34.84,34.84,34.82,34.83,14464.0,32.2408,32.2408,32.2223,32.2316,14464.0
2019-06-21 14:20:00,34.83,34.83,34.81,34.82,5501.0,32.2316,32.2316,32.2131,32.2223,5501.0
2019-06-21 14:25:00,34.82,34.83,34.81,34.83,5058.0,32.2223,32.2316,32.2131,32.2316,5058.0
2019-06-21 14:30:00,34.83,34.86,34.82,34.86,14340.0,32.2316,32.2594,32.2223,32.2594,14340.0
2019-06-21 14:35:00,34.86,34.86,34.85,34.86,4657.0,32.2594,32.2594,32.2501,32.2594,4657.0
2019-06-21 14:40:00,34.86,34.88,34.86,34.87,23634.0,32.2594,32.2779,32.2594,32.2686,23634.0
2019-06-21 14:45:00,34.87,34.88,34.87,34.88,6468.0,32.2686,32.2779,32.2686,32.2779,6468.0
2019-06-21 14:50:00,34.88,34.88,34.87,34.88,16341.0,32.2779,32.2779,32.2686,32.2779,16341.0
2019-06-21 14:55:00,34.88,34.88,34.86,34.87,15286.0,32.2779,32.2779,32.2594,32.2686,15286.0
2019-06-21 15:00:00,34.86,34.87,34.85,34.87,8425.0,32.2594,32.2686,32.2501,32.2686,8425.0
2019-06-21 15:05:00,34.87,34.89,34.86,34.89,8981.0,32.2686,32.2871,32.2594,32.2871,8981.0
2019-06-21 15:10:00,34.88,34.89,34.87,34.88,19996.0,32.2779,32.2871,32.2686,32.2779,19996.0
2019-06-21 15:15:00,34.88,34.89,34.87,34.89,8291.0,32.2779,32.2871,32.2686,32.2871,8291.0
2019-06-21 15:20:00,34.89,34.89,34.87,34.88,12537.0,32.2871,32.2871,32.2686,32.2779,12537.0
2019-06-21 15:25:00,34.87,34.88,34.87,34.87,15252.0,32.2686,32.2779,32.2686,32.2686,15252.0
2019-06-21 15:30:00,34.87,34.88,34.86,34.87,20450.0,32.2686,32.2779,32.2594,32.2686,20450.0
2019-06-21 15:35:00,34.87,34.9,34.87,34.9,115852.0,32.2686,32.2964,32.2686,32.2964,115852.0
2019-06-21 15:40:00,34.9,34.9,34.89,34.9,62084.0,32.2964,32.2964,32.2871,32.2964,62084.0
2019-06-21 15:45:00,34.9,34.91,34.89,34.91,178382.0,32.2964,32.3056,32.2871,32.3056,178382.0
2019-06-21 15:50:00,34.91,34.91,34.88,34.88,70624.0,32.3056,32.3056,32.2779,32.2779,70624.0
2019-06-21 15:55:00,34.87,34.89,34.85,34.85,212288.0,32.2686,32.2871,32.2501,32.2501,212288.0
2019-06-24 09:30:00,34.79,34.86,34.79,34.81,75196.0,32.1946,32.2594,32.1946,32.2131,75196.0
2019-06-24 09:35:00,34.81,34.82,34.78,34.82,106538.0,32.2131,32.2223,32.1853,32.2223,106538.0
2019-06-24 09:40:00,34.82,34.83,34.79,34.8,68553.0,32.2223,32.2316,32.1946,32.2038,68553.0
2019-06-24 09:45:00,34.8,34.81,34.78,34.81,73280.0,32.2038,32.2131,32.1853,32.2131,73280.0
2019-06-24 09:50:00,34.8,34.82,34.78,34.79,75727.0,32.2038,32.2223,32.1853,32.1946,75727.0
2019-06-24 09:55:00,34.79,34.8,34.77,34.77,67800.0,32.1946,32.2038,32.1761,32.1761,67800.0
2019-06-24 10:00:00,34.78,34.81,34.77,34.8,17374.0,32.1853,32.2131,32.1761,32.2038,17374.0
2019-06-24 10:05:00,34.81,34.84,34.81,34.83,29502.0,32.2131,32.2408,32.2131,32.2316,29502.0
2019-06-24 10:10:00,34.82,34.83,34.82,34.82,17366.0,32.2223,32.2316,32.2223,32.2223,17366.0
2019-06-24 10:15:00,34.83,34.86,34.82,34.84,98986.0,32.2316,32.2594,32.2223,32.2408,98986.0
2019-06-24 10:20:00,34.83,34.84,34.82,34.84,58149.0,32.2316,32.2408,32.2223,32.2408,58149.0
2019-06-24 10:25:00,34.84,34.87,34.84,34.87,28163.0,32.2408,32.2686,32.2408,32.2686,28163.0
2019-06-24 10:30:00,34.87,34.87,34.84,34.84,65220.0,32.2686,32.2686,32.2408,32.2408,65220.0
2019-06-24 10:35:00,34.84,34.85,34.81,34.82,32341.0,32.2408,32.2501,32.2131,32.2223,32341.0
2019-06-24 10:40:00,34.82,34.83,34.81,34.82,12723.0,32.2223,32.2316,32.2131,32.2223,12723.0
2019-06-24 10:45:00,34.83,34.84,34.81,34.82,40251.0,32.2316,32.2408,32.2131,32.2223,40251.0
2019-06-24 10:50:00,34.83,34.83,34.82,34.83,5569.0,32.2316,32.2316,32.2223,32.2316,5569.0
2019-06-24 10:55:00,34.82,34.83,34.81,34.83,21675.0,32.2223,32.2316,32.2131,32.2316,21675.0
2019-06-24 11:00:00,34.83,34.85,34.82,34.82,65666.0,32.2316,32.2501,32.2223,32.2223,65666.0
2019-06-24 11:05:00,34.83,34.85,34.82,34.84,41934.0,32.2316,32.2501,32.2223,32.2408,41934.0
2019-06-24 11:10:00,34.84,34.85,34.84,34.85,64531.0,32.2408,32.2501,32.2408,32.2501,64531.0
2019-06-24 11:15:00,34.85,34.86,34.84,34.84,40548.0,32.2501,32.2594,32.2408,32.2408,40548.0
2019-06-24 11:20:00,34.84,34.85,34.84,34.84,3784.0,32.2408,32.2501,32.2408,32.2408,3784.0
2019-06-24 11:25:00,34.85,34.86,34.83,34.84,227383.0,32.2501,32.2594,32.2316,32.2408,227383.0
2019-06-24 11:30:00,34.84,34.85,34.83,34.85,47822.0,32.2408,32.2501,32.2316,32.2501,47822.0
2019-06-24 11:35:00,34.84,34.85,34.82,34.84,38275.0,32.2408,32.2501,32.2223,32.2408,38275.0
2019-06-24 11:40:00,34.84,34.84,34.82,34.82,55072.0,32.2408,32.2408,32.2223,32.2223,55072.0
2019-06-24 11:45:00,34.82,34.82,34.8,34.8,69295.0,32.2223,32.2223,32.2038,32.2038,69295.0
2019-06-24 11:50:00,34.8,34.83,34.79,34.81,30397.0,32.2038,32.2316,32.1946,32.2131,30397.0
2019-06-24 11:55:00,34.81,34.82,34.8,34.82,12051.0,32.2131,32.2223,32.2038,32.2223,12051.0
2019-06-24 12:00:00,34.82,34.83,34.81,34.82,9512.0,32.2223,32.2316,32.2131,32.2223,9512.0
2019-06-24 12:05:00,34.82,34.83,34.81,34.82,4731.0,32.2223,32.2316,32.2131,32.2223,4731.0
2019-06-24 12:10:00,34.82,34.83,34.82,34.83,6972.0,32.2223,32.2316,32.2223,32.2316,6972.0
2019-06-24 12:15:00,34.84,34.86,34.84,34.86,15454.0,32.2408,32.2594,32.2408,32.2594,15454.0
2019-06-24 12:20:00,34.86,34.87,34.86,34.86,9725.0,32.2594,32.2686,32.2594,32.2594,9725.0
2019-06-24 12:25:00,34.87,34.87,34.84,34.84,20230.0,32.2686,32.2686,32.2408,32.2408,20230.0
2019-06-24 12:30:00,34.84,34.85,34.84,34.84,5457.0,32.2408,32.2501,32.2408,32.2408,5457.0
2019-06-24 12:35:00,34.84,34.88,34.84,34.88,9278.0,32.2408,32.2779,32.2408,32.2779,9278.0
2019-06-24 12:40:00,34.87,34.87,34.85,34.86,9349.0,32.2686,32.2686,32.2501,32.2594,9349.0
2019-06-24 12:45:00,34.87,34.87,34.86,34.86,2389.0,32.2686,32.2686,32.2594,32.2594,2389.0
2019-06-24 12:50:00,34.87,34.88,34.86,34.88,26095.0,32.2686,32.2779,32.2594,32.2779,26095.0
2019-06-24 12:55:00,34.88,34.89,34.87,34.89,5242.0,32.2779,32.2871,32.2686,32.2871,5242.0
2019-06-24 13:00:00,34.89,34.89,34.88,34.89,4441.0,32.2871,32.2871,32.2779,32.2871,4441.0
2019-06-24 13:05:00,34.89,34.89,34.88,34.89,6416.0,32.2871,32.2871,32.2779,32.2871,6416.0
2019-06-24 13:10:00,34.89,34.89,34.86,34.87,18775.0,32.2871,32.2871,32.2594,32.2686,18775.0
2019-06-24 13:15:00,34.87,34.87,34.86,34.86,39268.0,32.2686,32.2686,32.2594,32.2594,39268.0
2019-06-24 13:20:00,34.86,34.86,34.85,34.85,6871.0,32.2594,32.2594,32.2501,32.2501,6871.0
2019-06-24 13:25:00,34.85,34.85,34.84,34.84,8236.0,32.2501,32.2501,32.2408,32.2408,8236.0
2019-06-24 13:30:00,34.84,34.85,34.84,34.84,3152.0,32.2408,32.2501,32.2408,32.2408,3152.0
2019-06-24 13:35:00,34.84,34.85,34.84,34.84,6066.0,32.2408,32.2501,32.2408,32.2408,6066.0
2019-06-24 13:40:00,34.84,34.85,34.82,34.83,13156.0,32.2408,32.2501,32.2223,32.2316,13156.0
2019-06-24 13:45:00,34.82,34.83,34.82,34.82,3700.0,32.2223,32.2316,32.2223,32.2223,3700.0
2019-06-24 13:50:00,34.82,34.83,34.82,34.82,3100.0,32.2223,32.2316,32.2223,32.2223,3100.0
2019-06-24 13:55:00,34.83,34.83,34.82,34.82,6733.0,32.2316,32.2316,32.2223,32.2223,6733.0
2019-06-24 14:00:00,34.82,34.83,34.82,34.83,5800.0,32.2223,32.2316,32.2223,32.2316,5800.0
2019-06-24 14:05:00,34.82,34.83,34.82,34.83,9620.0,32.2223,32.2316,32.2223,32.2316,9620.0
2019-06-24 14:10:00,34.83,34.83,34.82,34.83,5461.0,32.2316,32.2316,32.2223,32.2316,5461.0
2019-06-24 14:15:00,34.83,34.83,34.82,34.82,5688.0,32.2316,32.2316,32.2223,32.2223,5688.0
2019-06-24 14:20:00,34.83,34.83,34.82,34.82,4200.0,32.2316,32.2316,32.2223,32.2223,4200.0
2019-06-24 14:25:00,34.83,34.83,34.82,34.82,14422.0,32.2316,32.2316,32.2223,32.2223,14422.0
2019-06-24 14:30:00,34.82,34.83,34.82,34.83,4300.0,32.2223,32.2316,32.2223,32.2316,4300.0
2019-06-24 14:35:00,34.83,34.83,34.82,34.82,5564.0,32.2316,32.2316,32.2223,32.2223,5564.0
2019-06-24 14:40:00,34.83,34.83,34.82,34.83,6572.0,32.2316,32.2316,32.2223,32.2316,6572.0
2019-06-24 14:45:00,34.82,34.83,34.82,34.83,7392.0,32.2223,32.2316,32.2223,32.2316,7392.0
2019-06-24 14:50:00,34.83,34.83,34.82,34.82,7290.0,32.2316,32.2316,32.2223,32.2223,7290.0
2019-06-24 14:55:00,34.82,34.83,34.82,34.82,6633.0,32.2223,32.2316,32.2223,32.2223,6633.0
2019-06-24 15:00:00,34.83,34.83,34.82,34.82,10297.0,32.2316,32.2316,32.2223,32.2223,10297.0
2019-06-24 15:05:00,34.82,34.83,34.82,34.82,5596.0,32.2223,32.2316,32.2223,32.2223,5596.0
2019-06-24 15:10:00,34.82,34.83,34.81,34.82,96143.0,32.2223,32.2316,32.2131,32.2223,96143.0
2019-06-24 15:15:00,34.82,34.82,34.81,34.82,17059.0,32.2223,32.2223,32.2131,32.2223,17059.0
2019-06-24 15:20:00,34.82,34.82,34.81,34.82,7167.0,32.2223,32.2223,32.2131,32.2223,7167.0
2019-06-24 15:25:00,34.82,34.82,34.81,34.81,8033.0,32.2223,32.2223,32.2131,32.2131,8033.0
2019-06-24 15:30:00,34.82,34.82,34.81,34.81,14624.0,32.2223,32.2223,32.2131,32.2131,14624.0
2019-06-24 15:35:00,34.81,34.82,34.81,34.81,11531.0,32.2131,32.2223,32.2131,32.2131,11531.0
2019-06-24 15:40:00,34.81,34.82,34.81,34.81,21183.0,32.2131,32.2223,32.2131,32.2131,21183.0
2019-06-24 15:45:00,34.81,34.82,34.81,34.81,34304.0,32.2131,32.2223,32.2131,32.2131,34304.0
2019-06-24 15:50:00,34.81,34.82,34.81,34.81,43828.0,32.2131,32.2223,32.2131,32.2131,43828.0
2019-06-24 15:55:00,34.82,34.83,34.78,34.8,455253.0,32.2223,32.2316,32.1853,32.2038,455253.0
2019-06-25 09:30:00,35.12,35.12,35.02,35.03,110208.0,32.5,32.5,32.4074,32.4167,110208.0
2019-06-25 09:35:00,35.04,35.06,35.0,35.03,61793.0,32.4259,32.4444,32.3889,32.4167,61793.0
2019-06-25 09:40:00,35.04,35.08,35.04,35.08,66037.0,32.4259,32.4629,32.4259,32.4629,66037.0
2019-06-25 09:45:00,35.08,35.08,35.04,35.05,105022.0,32.4629,32.4629,32.4259,32.4352,105022.0
2019-06-25 09:50:00,35.05,35.1,35.05,35.09,52811.0,32.4352,32.4814,32.4352,32.4722,52811.0
2019-06-25 09:55:00,35.09,35.1,35.08,35.09,37114.0,32.4722,32.4814,32.4629,32.4722,37114.0
2019-06-25 10:00:00,35.08,35.1,35.08,35.09,49512.0,32.4629,32.4814,32.4629,32.4722,49512.0
2019-06-25 10:05:00,35.08,35.12,35.06,35.11,51742.0,32.4629,32.5,32.4444,32.4907,51742.0
2019-06-25 10:10:00,35.11,35.12,35.08,35.1,55711.0,32.4907,32.5,32.4629,32.4814,55711.0
2019-06-25 10:15:00,35.1,35.1,35.07,35.08,82182.0,32.4814,32.4814,32.4537,32.4629,82182.0
2019-06-25 10:20:00,35.07,35.09,35.05,35.09,79047.0,32.4537,32.4722,32.4352,32.4722,79047.0
2019-06-25 10:25:00,35.09,35.12,35.09,35.12,29824.0,32.4722,32.5,32.4722,32.5,29824.0
2019-06-25 10:30:00,35.12,35.12,35.09,35.09,33193.0,32.5,32.5,32.4722,32.4722,33193.0
2019-06-25 10:35:00,35.09,35.12,35.09,35.11,99842.0,32.4722,32.5,32.4722,32.4907,99842.0
2019-06-25 10:40:00,35.12,35.13,35.11,35.12,12223.0,32.5,32.5092,32.4907,32.5,12223.0
2019-06-25 10:45:00,35.12,35.13,35.1,35.1,20561.0,32.5,32.5092,32.4814,32.4814,20561.0
2019-06-25 10:50:00,35.1,35.13,35.09,35.11,51670.0,32.4814,32.5092,32.4722,32.4907,51670.0
2019-06-25 10:55:00,35.11,35.12,35.09,35.12,36442.0,32.4907,32.5,32.4722,32.5,36442.0
2019-06-25 11:00:00,35.12,35.12,35.11,35.12,15423.0,32.5,32.5,32.4907,32.5,15423.0
2019-06-25 11:05:00,35.12,35.14,35.11,35.14,32981.0,32.5,32.5185,32.4907,32.5185,32981.0
2019-06-25 11:10:00,35.14,35.15,35.13,35.14,20941.0,32.5185,32.5277,32.5092,32.5185,20941.0
2019-06-25 11:15:00,35.14,35.16,35.14,35.14,26492.0,32.5185,32.537,32.5185,32.5185,26492.0
2019-06-25 11:20:00,35.14,35.15,35.13,35.15,15327.0,32.5185,32.5277,32.5092,32.5277,15327.0
2019-06-25 11:25:00,35.14,35.16,35.14,35.15,23392.0,32.5185,32.537,32.5185,32.5277,23392.0
2019-06-25 11:30:00,35.15,35.16,35.14,35.15,11090.0,32.5277,32.537,32.5185,32.5277,11090.0
2019-06-25 11:35:00,35.15,35.15,35.13,35.13,5216.0,32.5277,32.5277,32.5092,32.5092,5216.0
2019-06-25 11:40:00,35.14,35.15,35.13,35.15,8000.0,32.5185,32.5277,32.5092,32.5277,8000.0
2019-06-25 11:45:00,35.14,35.16,35.14,35.16,8243.0,32.5185,32.537,32.5185,32.537,8243.0
2019-06-25 11:50:00,35.16,35.16,35.15,35.16,4393.0,32.537,32.537,32.5277,32.537,4393.0
2019-06-25 11:55:00,35.16,35.16,35.15,35.15,4449.0,32.537,32.537,32.5277,32.5277,4449.0
2019-06-25 12:00:00,35.16,35.16,35.14,35.14,7997.0,32.537,32.537,32.5185,32.5185,7997.0
2019-06-25 12:05:00,35.15,35.15,35.13,35.13,11334.0,32.5277,32.5277,32.5092,32.5092,11334.0
2019-06-25 12:10:00,35.13,35.14,35.12,35.14,32556.0,32.5092,32.5185,32.5,32.5185,32556.0
2019-06-25 12:15:00,35.14,35.14,35.12,35.13,25875.0,32.5185,32.5185,32.5,32.5092,25875.0
2019-06-25 12:20:00,35.13,35.14,35.12,35.14,24037.0,32.5092,32.5185,32.5,32.5185,24037.0
2019-06-25 12:25:00,35.14,35.14,35.13,35.14,2828.0,32.5185,32.5185,32.5092,32.5185,2828.0
2019-06-25 12:30:00,35.14,35.16,35.14,35.15,36400.0,32.5185,32.537,32.5185,32.5277,36400.0
2019-06-25 12:35:00,35.15,35.15,35.04,35.05,109542.0,32.5277,32.5277,32.4259,32.4352,109542.0
2019-06-25 12:40:00,35.05,35.07,35.03,35.05,76209.0,32.4352,32.4537,32.4167,32.4352,76209.0
2019-06-25 12:45:00,35.04,35.09,35.04,35.09,53058.0,32.4259,32.4722,32.4259,32.4722,53058.0
2019-06-25 12:50:00,35.09,35.1,35.07,35.08,18183.0,32.4722,32.4814,32.4537,32.4629,18183.0
2019-06-25 12:55:00,35.08,35.08,35.04,35.05,43339.0,32.4629,32.4629,32.4259,32.4352,43339.0
2019-06-25 13:00:00,35.05,35.05,34.98,35.02,103789.0,32.4352,32.4352,32.3704,32.4074,103789.0
2019-06-25 13:05:00,35.02,35.05,35.0,35.05,26218.0,32.4074,32.4352,32.3889,32.4352,26218.0
2019-06-25 13:10:00,35.05,35.05,35.01,35.02,17393.0,32.4352,32.4352,32.3982,32.4074,17393.0
2019-06-25 13:15:00,35.02,35.03,35.0,35.02,43422.0,32.4074,32.4167,32.3889,32.4074,43422.0
2019-06-25 13:20:00,35.02,35.02,34.96,34.97,45995.0,32.4074,32.4074,32.3519,32.3611,45995.0
2019-06-25 13:25:00,34.97,35.02,34.95,35.01,45602.0,32.3611,32.4074,32.3426,32.3982,45602.0
2019-06-25 13:30:00,35.01,35.07,35.0,35.07,84719.0,32.3982,32.4537,32.3889,32.4537,84719.0
2019-06-25 13:35:00,35.07,35.09,35.02,35.02,55279.0,32.4537,32.4722,32.4074,32.4074,55279.0
2019-06-25 13:40:00,35.02,35.04,35.01,35.03,31878.0,32.4074,32.4259,32.3982,32.4167,31878.0
2019-06-25 13:45:00,35.03,35.07,35.03,35.06,41080.0,32.4167,32.4537,32.4167,32.4444,41080.0
2019-06-25 13:50:00,35.07,35.07,35.04,35.05,15936.0,32.4537,32.4537,32.4259,32.4352,15936.0
2019-06-25 13:55:00,35.05,35.06,35.02,35.03,18476.0,32.4352,32.4444,32.4074,32.4167,18476.0
2019-06-25 14:00:00,35.03,35.05,35.01,35.02,262335.0,32.4167,32.4352,32.3982,32.4074,262335.0
2019-06-25 14:05:00,35.02,35.02,35.01,35.01,9834.0,32.4074,32.4074,32.3982,32.3982,9834.0
2019-06-25 14:10:00,35.01,35.02,34.98,34.98,146635.0,32.3982,32.4074,32.3704,32.3704,146635.0
2019-06-25 14:15:00,34.98,35.01,34.98,35.0,26151.0,32.3704,32.3982,32.3704,32.3889,26151.0
2019-06-25 14:20:00,35.0,35.0,34.97,34.98,13131.0,32.3889,32.3889,32.3611,32.3704,13131.0
2019-06-25 14:25:00,34.98,34.99,34.97,34.98,13201.0,32.3704,32.3797,32.3611,32.3704,13201.0
2019-06-25 14:30:00,34.98,34.98,34.96,34.96,30892.0,32.3704,32.3704,32.3519,32.3519,30892.0
2019-06-25 14:35:00,34.97,34.97,34.95,34.96,26245.0,32.3611,32.3611,32.3426,32.3519,26245.0
2019-06-25 14:40:00,34.96,34.97,34.95,34.96,21173.0,32.3519,32.3611,32.3426,32.3519,21173.0
2019-06-25 14:45:00,34.96,34.99,34.96,34.98,19369.0,32.3519,32.3797,32.3519,32.3704,19369.0
2019-06-25 14:50:00,34.98,34.98,34.97,34.98,10430.0,32.3704,32.3704,32.3611,32.3704,10430.0
2019-06-25 14:55:00,34.98,34.98,34.97,34.98,5332.0,32.3704,32.3704,32.3611,32.3704,5332.0
2019-06-25 15:00:00,34.98,34.98,34.97,34.97,13694.0,32.3704,32.3704,32.3611,32.3611,13694.0
2019-06-25 15:05:00,34.98,34.98,34.97,34.98,46381.0,32.3704,32.3704,32.3611,32.3704,46381.0
2019-06-25 15:10:00,34.98,34.98,34.97,34.98,11530.0,32.3704,32.3704,32.3611,32.3704,11530.0
2019-06-25 15:15:00,34.97,34.98,34.97,34.98,21894.0,32.3611,32.3704,32.3611,32.3704,21894.0
2019-06-25 15:20:00,34.97,34.98,34.97,34.98,14956.0,32.3611,32.3704,32.3611,32.3704,14956.0
2019-06-25 15:25:00,34.98,35.0,34.97,35.0,27668.0,32.3704,32.3889,32.3611,32.3889,27668.0
2019-06-25 15:30:00,35.0,35.0,34.98,34.99,22449.0,32.3889,32.3889,32.3704,32.3797,22449.0
2019-06-25 15:35:00,34.98,35.01,34.98,35.0,52155.0,32.3704,32.3982,32.3704,32.3889,52155.0
2019-06-25 15:40:00,35.01,35.01,34.99,35.0,19578.0,32.3982,32.3982,32.3797,32.3889,19578.0
2019-06-25 15:45:00,35.0,35.0,34.98,34.98,55745.0,32.3889,32.3889,32.3704,32.3704,55745.0
2019-06-25 15:50:00,34.99,34.99,34.98,34.98,54532.0,32.3797,32.3797,32.3704,32.3704,54532.0
2019-06-25 15:55:00,34.98,35.01,34.96,34.96,266012.0,32.3704,32.3982,32.3519,32.3519,266012.0
2019-06-26 09:30:00,35.31,35.35,35.29,35.3,163050.0,32.6758,32.7128,32.6573,32.6665,163050.0
2019-06-26 09:35:00,35.3,35.33,35.29,35.33,134298.0,32.6665,32.6943,32.6573,32.6943,134298.0
2019-06-26 09:40:00,35.32,35.33,35.27,35.3,148719.0,32.685,32.6943,32.6388,32.6665,148719.0
2019-06-26 09:45:00,35.3,35.3,35.25,35.26,80798.0,32.6665,32.6665,32.6203,32.6295,80798.0
2019-06-26 09:50:00,35.27,35.28,35.26,35.27,59973.0,32.6388,32.648,32.6295,32.6388,59973.0
2019-06-26 09:55:00,35.27,35.28,35.25,35.26,86181.0,32.6388,32.648,32.6203,32.6295,86181.0
2019-06-26 10:00:00,35.26,35.27,35.24,35.27,44309.0,32.6295,32.6388,32.611,32.6388,44309.0
2019-06-26 10:05:00,35.27,35.28,35.26,35.28,49357.0,32.6388,32.648,32.6295,32.648,49357.0
2019-06-26 10:10:00,35.28,35.28,35.26,35.27,29680.0,32.648,32.648,32.6295,32.6388,29680.0
2019-06-26 10:15:00,35.26,35.29,35.26,35.29,58931.0,32.6295,32.6573,32.6295,32.6573,58931.0
2019-06-26 10:20:00,35.29,35.3,35.28,35.28,56920.0,32.6573,32.6665,32.648,32.648,56920.0
2019-06-26 10:25:00,35.27,35.31,35.27,35.3,105198.0,32.6388,32.6758,32.6388,32.6665,105198.0
2019-06-26 10:30:00,35.3,35.31,35.29,35.31,72642.0,32.6665,32.6758,32.6573,32.6758,72642.0
2019-06-26 10:35:00,35.3,35.34,35.3,35.34,75560.0,32.6665,32.7035,32.6665,32.7035,75560.0
2019-06-26 10:40:00,35.34,35.35,35.32,35.33,40671.0,32.7035,32.7128,32.685,32.6943,40671.0
2019-06-26 10:45:00,35.33,35.35,35.3,35.33,173897.0,32.6943,32.7128,32.6665,32.6943,173897.0
2019-06-26 10:50:00,35.32,35.34,35.32,35.34,33041.0,32.685,32.7035,32.685,32.7035,33041.0
2019-06-26 10:55:00,35.33,35.38,35.33,35.37,52619.0,32.6943,32.7406,32.6943,32.7313,52619.0
2019-06-26 11:00:00,35.37,35.39,35.36,35.38,58014.0,32.7313,32.7498,32.7221,32.7406,58014.0
2019-06-26 11:05:00,35.38,35.39,35.37,35.38,17615.0,32.7406,32.7498,32.7313,32.7406,17615.0
2019-06-26 11:10:00,35.38,35.38,35.36,35.36,32532.0,32.7406,32.7406,32.7221,32.7221,32532.0
2019-06-26 11:15:00,35.36,35.37,35.36,35.36,27130.0,32.7221,32.7313,32.7221,32.7221,27130.0
2019-06-26 11:20:00,35.36,35.37,35.36,35.37,17630.0,32.7221,32.7313,32.7221,32.7313,17630.0
2019-06-26 11:25:00,35.37,35.38,35.36,35.37,58858.0,32.7313,32.7406,32.7221,32.7313,58858.0
2019-06-26 11:30:00,35.37,35.37,35.35,35.36,24864.0,32.7313,32.7313,32.7128,32.7221,24864.0
2019-06-26 11:35:00,35.36,35.36,35.35,35.36,10144.0,32.7221,32.7221,32.7128,32.7221,10144.0
2019-06-26 11:40:00,35.36,35.37,35.35,35.37,17722.0,32.7221,32.7313,32.7128,32.7313,17722.0
2019-06-26 11:45:00,35.37,35.39,35.36,35.39,55940.0,32.7313,32.7498,32.7221,32.7498,55940.0
2019-06-26 11:50:00,35.39,35.39,35.38,35.39,23343.0,32.7498,32.7498,32.7406,32.7498,23343.0
2019-06-26 11:55:00,35.39,35.39,35.38,35.39,21258.0,32.7498,32.7498,32.7406,32.7498,21258.0
2019-06-26 12:00:00,35.4,35.4,35.38,35.39,10969.0,32.7591,32.7591,32.7406,32.7498,10969.0
2019-06-26 12:05:00,35.39,35.4,35.38,35.38,19846.0,32.7498,32.7591,32.7406,32.7406,19846.0
2019-06-26 12:10:00,35.38,35.38,35.36,35.37,14940.0,32.7406,32.7406,32.7221,32.7313,14940.0
2019-06-26 12:15:00,35.37,35.37,35.36,35.37,16639.0,32.7313,32.7313,32.7221,32.7313,16639.0
2019-06-26 12:20:00,35.37,35.37,35.35,35.37,23934.0,32.7313,32.7313,32.7128,32.7313,23934.0
2019-06-26 12:25:00,35.37,35.38,35.36,35.37,22135.0,32.7313,32.7406,32.7221,32.7313,22135.0
2019-06-26 12:30:00,35.37,35.38,35.36,35.38,27342.0,32.7313,32.7406,32.7221,32.7406,27342.0
2019-06-26 12:35:00,35.38,35.38,35.37,35.37,16341.0,32.7406,32.7406,32.7313,32.7313,16341.0
2019-06-26 12:40:00,35.38,35.38,35.37,35.38,8894.0,32.7406,32.7406,32.7313,32.7406,8894.0
2019-06-26 12:45:00,35.38,35.38,35.37,35.38,9800.0,32.7406,32.7406,32.7313,32.7406,9800.0
2019-06-26 12:50:00,35.38,35.38,35.37,35.38,15989.0,32.7406,32.7406,32.7313,32.7406,15989.0
2019-06-26 12:55:00,35.38,35.38,35.36,35.36,19538.0,32.7406,32.7406,32.7221,32.7221,19538.0
2019-06-26 13:00:00,35.37,35.37,35.36,35.36,13368.0,32.7313,32.7313,32.7221,32.7221,13368.0
2019-06-26 13:05:00,35.36,35.37,35.34,35.35,36760.0,32.7221,32.7313,32.7035,32.7128,36760.0
2019-06-26 13:10:00,35.34,35.36,35.33,35.35,22770.0,32.7035,32.7221,32.6943,32.7128,22770.0
2019-06-26 13:15:00,35.34,35.35,35.33,35.34,33027.0,32.7035,32.7128,32.6943,32.7035,33027.0
2019-06-26 13:20:00,35.34,35.35,35.33,35.33,15540.0,32.7035,32.7128,32.6943,32.6943,15540.0
2019-06-26 13:25:00,35.34,35.34,35.32,35.33,18690.0,32.7035,32.7035,32.685,32.6943,18690.0
2019-06-26 13:30:00,35.33,35.35,35.32,35.34,34322.0,32.6943,32.7128,32.685,32.7035,34322.0
2019-06-26 13:35:00,35.34,35.35,35.33,35.33,12667.0,32.7035,32.7128,32.6943,32.6943,12667.0
2019-06-26 13:40:00,35.34,35.35,35.32,35.35,46874.0,32.7035,32.7128,32.685,32.7128,46874.0
2019-06-26 13:45:00,35.34,35.35,35.33,35.34,20826.0,32.7035,32.7128,32.6943,32.7035,20826.0
2019-06-26 13:50:00,35.34,35.34,35.32,35.32,12029.0,32.7035,32.7035,32.685,32.685,12029.0
2019-06-26 13:55:00,35.33,35.34,35.3,35.3,20970.0,32.6943,32.7035,32.6665,32.6665,20970.0
2019-06-26 14:00:00,35.3,35.33,35.3,35.33,42178.0,32.6665,32.6943,32.6665,32.6943,42178.0
2019-06-26 14:05:00,35.33,35.34,35.31,35.32,29716.0,32.6943,32.7035,32.6758,32.685,29716.0
2019-06-26 14:10:00,35.32,35.33,35.31,35.33,19176.0,32.685,32.6943,32.6758,32.6943,19176.0
2019-06-26 14:15:00,35.33,35.34,35.33,35.34,10834.0,32.6943,32.7035,32.6943,32.7035,10834.0
2019-06-26 14:20:00,35.34,35.34,35.31,35.32,47285.0,32.7035,32.7035,32.6758,32.685,47285.0
2019-06-26 14:25:00,35.32,35.33,35.3,35.33,31229.0,32.685,32.6943,32.6665,32.6943,31229.0
2019-06-26 14:30:00,35.32,35.32,35.3,35.32,10986.0,32.685,32.685,32.6665,32.685,10986.0
2019-06-26 14:35:00,35.31,35.33,35.3,35.32,20708.0,32.6758,32.6943,32.6665,32.685,20708.0
2019-06-26 14:40:00,35.33,35.33,35.31,35.32,11310.0,32.6943,32.6943,32.6758,32.685,11310.0
2019-06-26 14:45:00,35.32,35.33,35.31,35.33,13227.0,32.685,32.6943,32.6758,32.6943,13227.0
2019-06-26 14:50:00,35.33,35.33,35.31,35.32,17620.0,32.6943,32.6943,32.6758,32.685,17620.0
2019-06-26 14:55:00,35.32,35.33,35.32,35.33,10064.0,32.685,32.6943,32.685,32.6943,10064.0
2019-06-26 15:00:00,35.33,35.33,35.32,35.33,4016.0,32.6943,32.6943,32.685,32.6943,4016.0
2019-06-26 15:05:00,35.32,35.33,35.31,35.31,17927.0,32.685,32.6943,32.6758,32.6758,17927.0
2019-06-26 15:10:00,35.32,35.32,35.31,35.32,15033.0,32.685,32.685,32.6758,32.685,15033.0
2019-06-26 15:15:00,35.32,35.33,35.31,35.32,19073.0,32.685,32.6943,32.6758,32.685,19073.0
2019-06-26 15:20:00,35.31,35.32,35.3,35.3,32637.0,32.6758,32.685,32.6665,32.6665,32637.0
2019-06-26 15:25:00,35.3,35.31,35.29,35.29,15623.0,32.6665,32.6758,32.6573,32.6573,15623.0
2019-06-26 15:30:00,35.29,35.31,35.28,35.3,22209.0,32.6573,32.6758,32.648,32.6665,22209.0
2019-06-26 15:35:00,35.3,35.32,35.29,35.31,18649.0,32.6665,32.685,32.6573,32.6758,18649.0
2019-06-26 15:40:00,35.31,35.33,35.31,35.32,23841.0,32.6758,32.6943,32.6758,32.685,23841.0
2019-06-26 15:45:00,35.33,35.33,35.29,35.3,26792.0,32.6943,32.6943,32.6573,32.6665,26792.0
2019-06-26 15:50:00,35.31,35.33,35.31,35.32,71130.0,32.6758,32.6943,32.6758,32.685,71130.0
2019-06-26 15:55:00,35.32,35.33,35.31,35.31,208156.0,32.685,32.6943,32.6758,32.6758,208156.0
2019-06-27 09:30:00,35.41,35.48,35.41,35.47,138343.0,32.7683,32.8331,32.7683,32.8238,138343.0
2019-06-27 09:35:00,35.47,35.48,35.44,35.44,191810.0,32.8238,32.8331,32.7961,32.7961,191810.0
2019-06-27 09:40:00,35.44,35.47,35.44,35.45,78227.0,32.7961,32.8238,32.7961,32.8053,78227.0
2019-06-27 09:45:00,35.45,35.47,35.44,35.45,70191.0,32.8053,32.8238,32.7961,32.8053,70191.0
2019-06-27 09:50:00,35.45,35.47,35.44,35.45,51831.0,32.8053,32.8238,32.7961,32.8053,51831.0
2019-06-27 09:55:00,35.45,35.46,35.42,35.43,87518.0,32.8053,32.8146,32.7776,32.7868,87518.0
2019-06-27 10:00:00,35.43,35.43,35.41,35.43,54549.0,32.7868,32.7868,32.7683,32.7868,54549.0
2019-06-27 10:05:00,35.43,35.46,35.43,35.45,39511.0,32.7868,32.8146,32.7868,32.8053,39511.0
2019-06-27 10:10:00,35.45,35.46,35.43,35.45,37362.0,32.8053,32.8146,32.7868,32.8053,37362.0
2019-06-27 10:15:00,35.45,35.45,35.43,35.45,43409.0,32.8053,32.8053,32.7868,32.8053,43409.0
2019-06-27 10:20:00,35.45,35.45,35.43,35.45,22512.0,32.8053,32.8053,32.7868,32.8053,22512.0
2019-06-27 10:25:00,35.45,35.45,35.44,35.45,53798.0,32.8053,32.8053,32.7961,32.8053,53798.0
2019-06-27 10:30:00,35.45,35.45,35.44,35.44,18602.0,32.8053,32.8053,32.7961,32.7961,18602.0
2019-06-27 10:35:00,35.44,35.47,35.44,35.47,64968.0,32.7961,32.8238,32.7961,32.8238,64968.0
2019-06-27 10:40:00,35.46,35.48,35.45,35.48,41658.0,32.8146,32.8331,32.8053,32.8331,41658.0
2019-06-27 10:45:00,35.48,35.51,35.48,35.51,56664.0,32.8331,32.8609,32.8331,32.8609,56664.0
2019-06-27 10:50:00,35.5,35.52,35.5,35.51,42746.0,32.8516,32.8701,32.8516,32.8609,42746.0
2019-06-27 10:55:00,35.52,35.53,35.5,35.52,34478.0,32.8701,32.8794,32.8516,32.8701,34478.0
2019-06-27 11:00:00,35.52,35.54,35.51,35.52,77730.0,32.8701,32.8886,32.8609,32.8701,77730.0
2019-06-27 11:05:00,35.52,35.54,35.5,35.52,44365.0,32.8701,32.8886,32.8516,32.8701,44365.0
2019-06-27 11:10:00,35.52,35.53,35.5,35.5,36842.0,32.8701,32.8794,32.8516,32.8516,36842.0
2019-06-27 11:15:00,35.5,35.51,35.46,35.48,114868.0,32.8516,32.8609,32.8146,32.8331,114868.0
2019-06-27 11:20:00,35.48,35.49,35.44,35.45,36994.0,32.8331,32.8424,32.7961,32.8053,36994.0
2019-06-27 11:25:00,35.45,35.52,35.45,35.5,78779.0,32.8053,32.8701,32.8053,32.8516,78779.0
2019-06-27 11:30:00,35.49,35.51,35.48,35.5,52297.0,32.8424,32.8609,32.8331,32.8516,52297.0
2019-06-27 11:35:00,35.5,35.51,35.48,35.5,36730.0,32.8516,32.8609,32.8331,32.8516,36730.0
2019-06-27 11:40:00,35.49,35.5,35.47,35.48,28323.0,32.8424,32.8516,32.8238,32.8331,28323.0
2019-06-27 11:45:00,35.48,35.49,35.46,35.48,33669.0,32.8331,32.8424,32.8146,32.8331,33669.0
2019-06-27 11:50:00,35.48,35.48,35.47,35.48,15125.0,32.8331,32.8331,32.8238,32.8331,15125.0
2019-06-27 11:55:00,35.47,35.48,35.46,35.48,48879.0,32.8238,32.8331,32.8146,32.8331,48879.0
2019-06-27 12:00:00,35.48,35.49,35.47,35.49,36063.0,32.8331,32.8424,32.8238,32.8424,36063.0
2019-06-27 12:05:00,35.49,35.49,35.48,35.48,32645.0,32.8424,32.8424,32.8331,32.8331,32645.0
2019-06-27 12:10:00,35.48,35.5,35.48,35.49,64696.0,32.8331,32.8516,32.8331,32.8424,64696.0
2019-06-27 12:15:00,35.49,35.49,35.47,35.48,34342.0,32.8424,32.8424,32.8238,32.8331,34342.0
2019-06-27 12:20:00,35.49,35.49,35.48,35.48,19081.0,32.8424,32.8424,32.8331,32.8331,19081.0
2019-06-27 12:25:00,35.48,35.49,35.46,35.47,28959.0,32.8331,32.8424,32.8146,32.8238,28959.0
2019-06-27 12:30:00,35.47,35.48,35.46,35.47,14105.0,32.8238,32.8331,32.8146,32.8238,14105.0
2019-06-27 12:35:00,35.47,35.49,35.47,35.48,97908.0,32.8238,32.8424,32.8238,32.8331,97908.0
2019-06-27 12:40:00,35.49,35.49,35.47,35.47,26830.0,32.8424,32.8424,32.8238,32.8238,26830.0
2019-06-27 12:45:00,35.48,35.49,35.47,35.48,23235.0,32.8331,32.8424,32.8238,32.8331,23235.0
2019-06-27 12:50:00,35.49,35.49,35.48,35.49,9348.0,32.8424,32.8424,32.8331,32.8424,9348.0
2019-06-27 12:55:00,35.49,35.49,35.48,35.49,12331.0,32.8424,32.8424,32.8331,32.8424,12331.0
2019-06-27 13:00:00,35.48,35.5,35.48,35.5,24591.0,32.8331,32.8516,32.8331,32.8516,24591.0
2019-06-27 13:05:00,35.5,35.5,35.49,35.5,16702.0,32.8516,32.8516,32.8424,32.8516,16702.0
2019-06-27 13:10:00,35.49,35.5,35.48,35.48,57507.0,32.8424,32.8516,32.8331,32.8331,57507.0
2019-06-27 13:15:00,35.48,35.48,35.47,35.47,14294.0,32.8331,32.8331,32.8238,32.8238,14294.0
2019-06-27 13:20:00,35.47,35.5,35.47,35.5,21955.0,32.8238,32.8516,32.8238,32.8516,21955.0
2019-06-27 13:25:00,35.5,35.5,35.49,35.5,4553.0,32.8516,32.8516,32.8424,32.8516,4553.0
2019-06-27 13:30:00,35.5,35.5,35.49,35.5,9545.0,32.8516,32.8516,32.8424,32.8516,9545.0
2019-06-27 13:35:00,35.5,35.5,35.48,35.48,30432.0,32.8516,32.8516,32.8331,32.8331,30432.0
2019-06-27 13:40:00,35.48,35.49,35.48,35.49,11564.0,32.8331,32.8424,32.8331,32.8424,11564.0
2019-06-27 13:45:00,35.48,35.49,35.48,35.48,9995.0,32.8331,32.8424,32.8331,32.8331,9995.0
2019-06-27 13:50:00,35.48,35.49,35.48,35.48,13966.0,32.8331,32.8424,32.8331,32.8331,13966.0
2019-06-27 13:55:00,35.48,35.5,35.48,35.5,52376.0,32.8331,32.8516,32.8331,32.8516,52376.0
2019-06-27 14:00:00,35.5,35.5,35.49,35.5,7016.0,32.8516,32.8516,32.8424,32.8516,7016.0
2019-06-27 14:05:00,35.5,35.5,35.49,35.5,41301.0,32.8516,32.8516,32.8424,32.8516,41301.0
2019-06-27 14:10:00,35.5,35.5,35.48,35.48,39004.0,32.8516,32.8516,32.8331,32.8331,39004.0
2019-06-27 14:15:00,35.48,35.5,35.48,35.49,22132.0,32.8331,32.8516,32.8331,32.8424,22132.0
2019-06-27 14:20:00,35.49,35.49,35.48,35.48,7500.0,32.8424,32.8424,32.8331,32.8331,7500.0
2019-06-27 14:25:00,35.48,35.49,35.48,35.48,12904.0,32.8331,32.8424,32.8331,32.8331,12904.0
2019-06-27 14:30:00,35.48,35.5,35.48,35.49,96099.0,32.8331,32.8516,32.8331,32.8424,96099.0
2019-06-27 14:35:00,35.48,35.5,35.47,35.48,111763.0,32.8331,32.8516,32.8238,32.8331,111763.0
2019-06-27 14:40:00,35.48,35.49,35.46,35.47,51534.0,32.8331,32.8424,32.8146,32.8238,51534.0
2019-06-27 14:45:00,35.47,35.48,35.45,35.48,30115.0,32.8238,32.8331,32.8053,32.8331,30115.0
2019-06-27 14:50:00,35.48,35.48,35.47,35.48,4885.0,32.8331,32.8331,32.8238,32.8331,4885.0
2019-06-27 14:55:00,35.48,35.48,35.47,35.48,14583.0,32.8331,32.8331,32.8238,32.8331,14583.0
2019-06-27 15:00:00,35.48,35.48,35.47,35.47,14316.0,32.8331,32.8331,32.8238,32.8238,14316.0
2019-06-27 15:05:00,35.48,35.48,35.46,35.46,26933.0,32.8331,32.8331,32.8146,32.8146,26933.0
2019-06-27 15:10:00,35.46,35.47,35.46,35.47,15505.0,32.8146,32.8238,32.8146,32.8238,15505.0
2019-06-27 15:15:00,35.46,35.47,35.46,35.46,17524.0,32.8146,32.8238,32.8146,32.8146,17524.0
2019-06-27 15:20:00,35.47,35.47,35.46,35.47,7583.0,32.8238,32.8238,32.8146,32.8238,7583.0
2019-06-27 15:25:00,35.47,35.47,35.46,35.46,19804.0,32.8238,32.8238,32.8146,32.8146,19804.0
2019-06-27 15:30:00,35.47,35.47,35.45,35.45,19894.0,32.8238,32.8238,32.8053,32.8053,19894.0
2019-06-27 15:35:00,35.45,35.46,35.45,35.45,17312.0,32.8053,32.8146,32.8053,32.8053,17312.0
2019-06-27 15:40:00,35.45,35.47,35.45,35.47,29068.0,32.8053,32.8238,32.8053,32.8238,29068.0
2019-06-27 15:45:00,35.47,35.47,35.46,35.47,46488.0,32.8238,32.8238,32.8146,32.8238,46488.0
2019-06-27 15:50:00,35.47,35.48,35.46,35.47,83133.0,32.8238,32.8331,32.8146,32.8238,83133.0
2019-06-27 15:55:00,35.48,35.5,35.45,35.48,485118.0,32.8331,32.8516,32.8053,32.8331,485118.0
2019-06-28 09:30:00,35.33,35.33,35.29,35.3,156732.0,32.6943,32.6943,32.6573,32.6665,156732.0
2019-06-28 09:35:00,35.3,35.32,35.3,35.3,92749.0,32.6665,32.685,32.6665,32.6665,92749.0
2019-06-28 09:40:00,35.3,35.31,35.29,35.3,85982.0,32.6665,32.6758,32.6573,32.6665,85982.0
2019-06-28 09:45:00,35.3,35.31,35.29,35.29,116135.0,32.6665,32.6758,32.6573,32.6573,116135.0
2019-06-28 09:50:00,35.29,35.3,35.28,35.29,121053.0,32.6573,32.6665,32.648,32.6573,121053.0
2019-06-28 09:55:00,35.28,35.3,35.27,35.29,126034.0,32.648,32.6665,32.6388,32.6573,126034.0
2019-06-28 10:00:00,35.29,35.32,35.28,35.31,54676.0,32.6573,32.685,32.648,32.6758,54676.0
2019-06-28 10:05:00,35.32,35.34,35.31,35.34,54619.0,32.685,32.7035,32.6758,32.7035,54619.0
2019-06-28 10:10:00,35.34,35.34,35.33,35.34,36658.0,32.7035,32.7035,32.6943,32.7035,36658.0
2019-06-28 10:15:00,35.34,35.34,35.33,35.33,33413.0,32.7035,32.7035,32.6943,32.6943,33413.0
2019-06-28 10:20:00,35.34,35.34,35.31,35.33,80458.0,32.7035,32.7035,32.6758,32.6943,80458.0
2019-06-28 10:25:00,35.32,35.33,35.32,35.32,27040.0,32.685,32.6943,32.685,32.685,27040.0
2019-06-28 10:30:00,35.33,35.33,35.3,35.3,34086.0,32.6943,32.6943,32.6665,32.6665,34086.0
2019-06-28 10:35:00,35.31,35.33,35.3,35.31,77849.0,32.6758,32.6943,32.6665,32.6758,77849.0
2019-06-28 10:40:00,35.31,35.31,35.29,35.3,20380.0,32.6758,32.6758,32.6573,32.6665,20380.0
2019-06-28 10:45:00,35.3,35.31,35.29,35.29,50144.0,32.6665,32.6758,32.6573,32.6573,50144.0
2019-06-28 10:50:00,35.3,35.3,35.27,35.27,58666.0,32.6665,32.6665,32.6388,32.6388,58666.0
2019-06-28 10:55:00,35.28,35.29,35.25,35.26,72344.0,32.648,32.6573,32.6203,32.6295,72344.0
2019-06-28 11:00:00,35.26,35.26,35.23,35.25,42600.0,32.6295,32.6295,32.6017,32.6203,42600.0
2019-06-28 11:05:00,35.25,35.27,35.24,35.27,15843.0,32.6203,32.6388,32.611,32.6388,15843.0
2019-06-28 11:10:00,35.27,35.27,35.25,35.26,16107.0,32.6388,32.6388,32.6203,32.6295,16107.0
2019-06-28 11:15:00,35.26,35.29,35.26,35.28,19228.0,32.6295,32.6573,32.6295,32.648,19228.0
2019-06-28 11:20:00,35.29,35.31,35.29,35.3,91550.0,32.6573,32.6758,32.6573,32.6665,91550.0
2019-06-28 11:25:00,35.3,35.31,35.27,35.27,34962.0,32.6665,32.6758,32.6388,32.6388,34962.0
2019-06-28 11:30:00,35.27,35.29,35.27,35.29,38124.0,32.6388,32.6573,32.6388,32.6573,38124.0
2019-06-28 11:35:00,35.29,35.3,35.28,35.29,35676.0,32.6573,32.6665,32.648,32.6573,35676.0
2019-06-28 11:40:00,35.29,35.3,35.28,35.29,7484.0,32.6573,32.6665,32.648,32.6573,7484.0
2019-06-28 11:45:00,35.28,35.29,35.27,35.28,11991.0,32.648,32.6573,32.6388,32.648,11991.0
2019-06-28 11:50:00,35.27,35.28,35.27,35.28,7016.0,32.6388,32.648,32.6388,32.648,7016.0
2019-06-28 11:55:00,35.28,35.3,35.27,35.29,31897.0,32.648,32.6665,32.6388,32.6573,31897.0
2019-06-28 12:00:00,35.29,35.3,35.28,35.29,14415.0,32.6573,32.6665,32.648,32.6573,14415.0
2019-06-28 12:05:00,35.29,35.29,35.28,35.28,9707.0,32.6573,32.6573,32.648,32.648,9707.0
2019-06-28 12:10:00,35.29,35.3,35.28,35.29,17911.0,32.6573,32.6665,32.648,32.6573,17911.0
2019-06-28 12:15:00,35.29,35.29,35.28,35.29,6500.0,32.6573,32.6573,32.648,32.6573,6500.0
2019-06-28 12:20:00,35.29,35.31,35.27,35.3,103526.0,32.6573,32.6758,32.6388,32.6665,103526.0
2019-06-28 12:25:00,35.3,35.31,35.29,35.3,62935.0,32.6665,32.6758,32.6573,32.6665,62935.0
2019-06-28 12:30:00,35.29,35.3,35.28,35.3,33978.0,32.6573,32.6665,32.648,32.6665,33978.0
2019-06-28 12:35:00,35.3,35.31,35.29,35.3,164204.0,32.6665,32.6758,32.6573,32.6665,164204.0
2019-06-28 12:40:00,35.3,35.31,35.29,35.29,18051.0,32.6665,32.6758,32.6573,32.6573,18051.0
2019-06-28 12:45:00,35.29,35.3,35.28,35.3,25666.0,32.6573,32.6665,32.648,32.6665,25666.0
2019-06-28 12:50:00,35.3,35.3,35.27,35.27,9275.0,32.6665,32.6665,32.6388,32.6388,9275.0
2019-06-28 12:55:00,35.28,35.28,35.27,35.27,9280.0,32.648,32.648,32.6388,32.6388,9280.0
2019-06-28 13:00:00,35.27,35.28,35.26,35.27,16332.0,32.6388,32.648,32.6295,32.6388,16332.0
2019-06-28 13:05:00,35.27,35.28,35.26,35.28,20802.0,32.6388,32.648,32.6295,32.648,20802.0
2019-06-28 13:10:00,35.28,35.29,35.27,35.27,32266.0,32.648,32.6573,32.6388,32.6388,32266.0
2019-06-28 13:15:00,35.27,35.28,35.26,35.26,75506.0,32.6388,32.648,32.6295,32.6295,75506.0
2019-06-28 13:20:00,35.26,35.26,35.25,35.26,34466.0,32.6295,32.6295,32.6203,32.6295,34466.0
2019-06-28 13:25:00,35.26,35.26,35.25,35.26,9129.0,32.6295,32.6295,32.6203,32.6295,9129.0
2019-06-28 13:30:00,35.26,35.26,35.25,35.26,13599.0,32.6295,32.6295,32.6203,32.6295,13599.0
2019-06-28 13:35:00,35.26,35.26,35.25,35.26,12136.0,32.6295,32.6295,32.6203,32.6295,12136.0
2019-06-28 13:40:00,35.26,35.26,35.25,35.26,8494.0,32.6295,32.6295,32.6203,32.6295,8494.0
2019-06-28 13:45:00,35.26,35.27,35.25,35.27,18596.0,32.6295,32.6388,32.6203,32.6388,18596.0
2019-06-28 13:50:00,35.27,35.27,35.26,35.26,9496.0,32.6388,32.6388,32.6295,32.6295,9496.0
2019-06-28 13:55:00,35.26,35.26,35.24,35.25,22381.0,32.6295,32.6295,32.611,32.6203,22381.0
2019-06-28 14:00:00,35.25,35.25,35.23,35.25,26610.0,32.6203,32.6203,32.6017,32.6203,26610.0
2019-06-28 14:05:00,35.24,35.25,35.24,35.25,8399.0,32.611,32.6203,32.611,32.6203,8399.0
2019-06-28 14:10:00,35.25,35.25,35.23,35.24,21972.0,32.6203,32.6203,32.6017,32.611,21972.0
2019-06-28 14:15:00,35.23,35.24,35.23,35.23,48299.0,32.6017,32.611,32.6017,32.6017,48299.0
2019-06-28 14:20:00,35.23,35.24,35.23,35.23,44988.0,32.6017,32.611,32.6017,32.6017,44988.0
2019-06-28 14:25:00,35.23,35.24,35.23,35.23,26526.0,32.6017,32.611,32.6017,32.6017,26526.0
2019-06-28 14:30:00,35.23,35.25,35.22,35.25,41472.0,32.6017,32.6203,32.5925,32.6203,41472.0
2019-06-28 14:35:00,35.25,35.25,35.24,35.25,3280.0,32.6203,32.6203,32.611,32.6203,3280.0
2019-06-28 14:40:00,35.25,35.27,35.25,35.27,12101.0,32.6203,32.6388,32.6203,32.6388,12101.0
2019-06-28 14:45:00,35.27,35.28,35.25,35.27,19391.0,32.6388,32.648,32.6203,32.6388,19391.0
2019-06-28 14:50:00,35.26,35.28,35.25,35.27,16491.0,32.6295,32.648,32.6203,32.6388,16491.0
2019-06-28 14:55:00,35.27,35.28,35.27,35.28,5919.0,32.6388,32.648,32.6388,32.648,5919.0
2019-06-28 15:00:00,35.27,35.29,35.27,35.29,10631.0,32.6388,32.6573,32.6388,32.6573,10631.0
2019-06-28 15:05:00,35.29,35.29,35.28,35.29,7162.0,32.6573,32.6573,32.648,32.6573,7162.0
2019-06-28 15:10:00,35.29,35.3,35.28,35.3,15609.0,32.6573,32.6665,32.648,32.6665,15609.0
2019-06-28 15:15:00,35.3,35.32,35.3,35.32,11490.0,32.6665,32.685,32.6665,32.685,11490.0
2019-06-28 15:20:00,35.32,35.32,35.3,35.3,11247.0,32.685,32.685,32.6665,32.6665,11247.0
2019-06-28 15:25:00,35.3,35.31,35.29,35.29,16622.0,32.6665,32.6758,32.6573,32.6573,16622.0
2019-06-28 15:30:00,35.29,35.29,35.26,35.27,66450.0,32.6573,32.6573,32.6295,32.6388,66450.0
2019-06-28 15:35:00,35.27,35.27,35.25,35.26,22447.0,32.6388,32.6388,32.6203,32.6295,22447.0
2019-06-28 15:40:00,35.26,35.27,35.25,35.27,15128.0,32.6295,32.6388,32.6203,32.6388,15128.0
2019-06-28 15:45:00,35.27,35.27,35.24,35.24,70343.0,32.6388,32.6388,32.611,32.611,70343.0
2019-06-28 15:50:00,35.25,35.26,35.24,35.25,84166.0,32.6203,32.6295,32.611,32.6203,84166.0
2019-06-28 15:55:00,35.25,35.31,35.24,35.29,239681.0,32.6203,32.6758,32.611,32.6573,239681.0
2019-07-01 09:30:00,35.6,35.62,35.56,35.59,26256.0,32.9441,32.9627,32.9071,32.9349,26256.0
2019-07-01 09:35:00,35.58,35.59,35.57,35.57,8367.0,32.9256,32.9349,32.9164,32.9164,8367.0
2019-07-01 09:40:00,35.58,35.6,35.55,35.58,66888.0,32.9256,32.9441,32.8979,32.9256,66888.0
2019-07-01 09:45:00,35.58,35.58,35.55,35.55,52480.0,32.9256,32.9256,32.8979,32.8979,52480.0
2019-07-01 09:50:00,35.55,35.56,35.54,35.55,49868.0,32.8979,32.9071,32.8886,32.8979,49868.0
2019-07-01 09:55:00,35.55,35.57,35.54,35.55,27032.0,32.8979,32.9164,32.8886,32.8979,27032.0
2019-07-01 10:00:00,35.55,35.56,35.52,35.52,85553.0,32.8979,32.9071,32.8701,32.8701,85553.0
2019-07-01 10:05:00,35.53,35.56,35.52,35.52,49859.0,32.8794,32.9071,32.8701,32.8701,49859.0
2019-07-01 10:10:00,35.52,35.54,35.51,35.52,66829.0,32.8701,32.8886,32.8609,32.8701,66829.0
2019-07-01 10:15:00,35.52,35.52,35.51,35.52,11904.0,32.8701,32.8701,32.8609,32.8701,11904.0
2019-07-01 10:20:00,35.52,35.54,35.51,35.51,62138.0,32.8701,32.8886,32.8609,32.8609,62138.0
2019-07-01 10:25:00,35.52,35.53,35.51,35.52,49120.0,32.8701,32.8794,32.8609,32.8701,49120.0
2019-07-01 10:30:00,35.53,35.54,35.52,35.53,20630.0,32.8794,32.8886,32.8701,32.8794,20630.0
2019-07-01 10:35:00,35.54,35.55,35.53,35.54,66721.0,32.8886,32.8979,32.8794,32.8886,66721.0
2019-07-01 10:40:00,35.55,35.55,35.53,35.54,11080.0,32.8979,32.8979,32.8794,32.8886,11080.0
2019-07-01 10:45:00,35.54,35.57,35.54,35.55,52321.0,32.8886,32.9164,32.8886,32.8979,52321.0
2019-07-01 10:50:00,35.54,35.57,35.53,35.56,33833.0,32.8886,32.9164,32.8794,32.9071,33833.0
2019-07-01 10:55:00,35.55,35.56,35.54,35.54,15331.0,32.8979,32.9071,32.8886,32.8886,15331.0
2019-07-01 11:00:00,35.54,35.55,35.53,35.54,32499.0,32.8886,32.8979,32.8794,32.8886,32499.0
2019-07-01 11:05:00,35.53,35.54,35.51,35.52,81733.0,32.8794,32.8886,32.8609,32.8701,81733.0
2019-07-01 11:10:00,35.53,35.53,35.51,35.52,26680.0,32.8794,32.8794,32.8609,32.8701,26680.0
2019-07-01 11:15:00,35.52,35.54,35.51,35.54,75601.0,32.8701,32.8886,32.8609,32.8886,75601.0
2019-07-01 11:20:00,35.54,35.54,35.51,35.52,32442.0,32.8886,32.8886,32.8609,32.8701,32442.0
2019-07-01 11:25:00,35.51,35.53,35.51,35.52,47846.0,32.8609,32.8794,32.8609,32.8701,47846.0
2019-07-01 11:30:00,35.53,35.55,35.52,35.55,28151.0,32.8794,32.8979,32.8701,32.8979,28151.0
2019-07-01 11:35:00,35.55,35.58,35.55,35.58,43568.0,32.8979,32.9256,32.8979,32.9256,43568.0
2019-07-01 11:40:00,35.58,35.58,35.56,35.57,18034.0,32.9256,32.9256,32.9071,32.9164,18034.0
2019-07-01 11:45:00,35.57,35.58,35.56,35.56,35028.0,32.9164,32.9256,32.9071,32.9071,35028.0
2019-07-01 11:50:00,35.56,35.57,35.54,35.55,32399.0,32.9071,32.9164,32.8886,32.8979,32399.0
2019-07-01 11:55:00,35.56,35.57,35.55,35.55,6304.0,32.9071,32.9164,32.8979,32.8979,6304.0
2019-07-01 12:00:00,35.55,35.56,35.54,35.54,36260.0,32.8979,32.9071,32.8886,32.8886,36260.0
2019-07-01 12:05:00,35.54,35.54,35.52,35.52,14224.0,32.8886,32.8886,32.8701,32.8701,14224.0
2019-07-01 12:10:00,35.53,35.53,35.51,35.52,13758.0,32.8794,32.8794,32.8609,32.8701,13758.0
2019-07-01 12:15:00,35.52,35.53,35.5,35.51,16049.0,32.8701,32.8794,32.8516,32.8609,16049.0
2019-07-01 12:20:00,35.51,35.52,35.51,35.52,20499.0,32.8609,32.8701,32.8609,32.8701,20499.0
2019-07-01 12:25:00,35.51,35.52,35.5,35.51,9904.0,32.8609,32.8701,32.8516,32.8609,9904.0
2019-07-01 12:30:00,35.51,35.51,35.5,35.5,4525.0,32.8609,32.8609,32.8516,32.8516,4525.0
2019-07-01 12:35:00,35.51,35.51,35.5,35.51,1300.0,32.8609,32.8609,32.8516,32.8609,1300.0
2019-07-01 12:40:00,35.5,35.51,35.49,35.5,5247.0,32.8516,32.8609,32.8424,32.8516,5247.0
2019-07-01 12:45:00,35.5,35.5,35.49,35.5,3199.0,32.8516,32.8516,32.8424,32.8516,3199.0
2019-07-01 12:50:00,35.5,35.5,35.48,35.48,6687.0,32.8516,32.8516,32.8331,32.8331,6687.0
2019-07-01 12:55:00,35.48,35.49,35.46,35.47,15046.0,32.8331,32.8424,32.8146,32.8238,15046.0
2019-07-01 13:00:00,35.48,35.5,35.47,35.5,12197.0,32.8331,32.8516,32.8238,32.8516,12197.0
2019-07-01 13:05:00,35.5,35.51,35.5,35.5,25537.0,32.8516,32.8609,32.8516,32.8516,25537.0
2019-07-01 13:10:00,35.5,35.5,35.46,35.48,32997.0,32.8516,32.8516,32.8146,32.8331,32997.0
2019-07-01 13:15:00,35.48,35.48,35.47,35.47,2898.0,32.8331,32.8331,32.8238,32.8238,2898.0
2019-07-01 13:20:00,35.48,35.49,35.47,35.48,6898.0,32.8331,32.8424,32.8238,32.8331,6898.0
2019-07-01 13:25:00,35.48,35.5,35.48,35.49,42609.0,32.8331,32.8516,32.8331,32.8424,42609.0
2019-07-01 13:30:00,35.5,35.5,35.48,35.48,14128.0,32.8516,32.8516,32.8331,32.8331,14128.0
2019-07-01 13:35:00,35.48,35.49,35.48,35.48,26814.0,32.8331,32.8424,32.8331,32.8331,26814.0
2019-07-01 13:40:00,35.48,35.49,35.47,35.48,27414.0,32.8331,32.8424,32.8238,32.8331,27414.0
2019-07-01 13:45:00,35.48,35.49,35.48,35.49,45510.0,32.8331,32.8424,32.8331,32.8424,45510.0
2019-07-01 13:50:00,35.48,35.5,35.48,35.49,7792.0,32.8331,32.8516,32.8331,32.8424,7792.0
2019-07-01 13:55:00,35.5,35.52,35.5,35.51,22050.0,32.8516,32.8701,32.8516,32.8609,22050.0
2019-07-01 14:00:00,35.52,35.52,35.5,35.51,10100.0,32.8701,32.8701,32.8516,32.8609,10100.0
2019-07-01 14:05:00,35.51,35.51,35.5,35.51,7009.0,32.8609,32.8609,32.8516,32.8609,7009.0
2019-07-01 14:10:00,35.51,35.52,35.5,35.52,24080.0,32.8609,32.8701,32.8516,32.8701,24080.0
2019-07-01 14:15:00,35.52,35.52,35.51,35.52,2849.0,32.8701,32.8701,32.8609,32.8701,2849.0
2019-07-01 14:20:00,35.52,35.52,35.5,35.51,5980.0,32.8701,32.8701,32.8516,32.8609,5980.0
2019-07-01 14:25:00,35.51,35.52,35.5,35.52,13388.0,32.8609,32.8701,32.8516,32.8701,13388.0
2019-07-01 14:30:00,35.52,35.54,35.51,35.53,60367.0,32.8701,32.8886,32.8609,32.8794,60367.0
2019-07-01 14:35:00,35.52,35.53,35.52,35.53,17343.0,32.8701,32.8794,32.8701,32.8794,17343.0
2019-07-01 14:40:00,35.52,35.53,35.51,35.52,7494.0,32.8701,32.8794,32.8609,32.8701,7494.0
2019-07-01 14:45:00,35.51,35.52,35.5,35.51,21257.0,32.8609,32.8701,32.8516,32.8609,21257.0
2019-07-01 14:50:00,35.51,35.52,35.51,35.52,4206.0,32.8609,32.8701,32.8609,32.8701,4206.0
2019-07-01 14:55:00,35.52,35.52,35.5,35.5,42945.0,32.8701,32.8701,32.8516,32.8516,42945.0
2019-07-01 15:00:00,35.5,35.53,35.49,35.52,48471.0,32.8516,32.8794,32.8424,32.8701,48471.0
2019-07-01 15:05:00,35.52,35.53,35.5,35.51,69606.0,32.8701,32.8794,32.8516,32.8609,69606.0
2019-07-01 15:10:00,35.51,35.53,35.51,35.52,42418.0,32.8609,32.8794,32.8609,32.8701,42418.0
2019-07-01 15:15:00,35.52,35.54,35.51,35.54,69088.0,32.8701,32.8886,32.8609,32.8886,69088.0
2019-07-01 15:20:00,35.54,35.56,35.53,35.55,54206.0,32.8886,32.9071,32.8794,32.8979,54206.0
2019-07-01 15:25:00,35.56,35.58,35.55,35.57,57652.0,32.9071,32.9256,32.8979,32.9164,57652.0
2019-07-01 15:30:00,35.57,35.59,35.57,35.58,86729.0,32.9164,32.9349,32.9164,32.9256,86729.0
2019-07-01 15:35:00,35.58,35.58,35.57,35.58,31708.0,32.9256,32.9256,32.9164,32.9256,31708.0
2019-07-01 15:40:00,35.58,35.59,35.58,35.59,36861.0,32.9256,32.9349,32.9256,32.9349,36861.0
2019-07-01 15:45:00,35.58,35.59,35.58,35.58,16766.0,32.9256,32.9349,32.9256,32.9256,16766.0
2019-07-01 15:50:00,35.59,35.6,35.57,35.59,89738.0,32.9349,32.9441,32.9164,32.9349,89738.0
2019-07-01 15:55:00,35.59,35.6,35.58,35.59,100016.0,32.9349,32.9441,32.9256,32.9349,100016.0
2019-07-02 09:30:00,35.73,35.73,35.7,35.71,90746.0,33.0644,33.0644,33.0367,33.0459,90746.0
2019-07-02 09:35:00,35.72,35.74,35.71,35.73,74219.0,33.0552,33.0737,33.0459,33.0644,74219.0
2019-07-02 09:40:00,35.74,35.74,35.71,35.72,21598.0,33.0737,33.0737,33.0459,33.0552,21598.0
2019-07-02 09:45:00,35.72,35.72,35.68,35.69,44009.0,33.0552,33.0552,33.0182,33.0274,44009.0
2019-07-02 09:50:00,35.68,35.7,35.67,35.7,30096.0,33.0182,33.0367,33.0089,33.0367,30096.0
2019-07-02 09:55:00,35.71,35.72,35.71,35.72,25543.0,33.0459,33.0552,33.0459,33.0552,25543.0
2019-07-02 10:00:00,35.72,35.75,35.72,35.73,53321.0,33.0552,33.083,33.0552,33.0644,53321.0
2019-07-02 10:05:00,35.73,35.75,35.73,35.74,15682.0,33.0644,33.083,33.0644,33.0737,15682.0
2019-07-02 10:10:00,35.73,35.76,35.73,35.75,72975.0,33.0644,33.0922,33.0644,33.083,72975.0
2019-07-02 10:15:00,35.76,35.77,35.75,35.75,52154.0,33.0922,33.1015,33.083,33.083,52154.0
2019-07-02 10:20:00,35.75,35.76,35.74,35.75,25632.0,33.083,33.0922,33.0737,33.083,25632.0
2019-07-02 10:25:00,35.75,35.76,35.74,35.76,14405.0,33.083,33.0922,33.0737,33.0922,14405.0
2019-07-02 10:30:00,35.76,35.77,35.75,35.77,86618.0,33.0922,33.1015,33.083,33.1015,86618.0
2019-07-02 10:35:00,35.77,35.78,35.76,35.77,50674.0,33.1015,33.1107,33.0922,33.1015,50674.0
2019-07-02 10:40:00,35.76,35.77,35.75,35.76,12046.0,33.0922,33.1015,33.083,33.0922,12046.0
2019-07-02 10:45:00,35.75,35.77,35.75,35.76,35955.0,33.083,33.1015,33.083,33.0922,35955.0
2019-07-02 10:50:00,35.76,35.77,35.75,35.77,29159.0,33.0922,33.1015,33.083,33.1015,29159.0
2019-07-02 10:55:00,35.77,35.78,35.76,35.77,13898.0,33.1015,33.1107,33.0922,33.1015,13898.0
2019-07-02 11:00:00,35.77,35.79,35.77,35.79,24325.0,33.1015,33.12,33.1015,33.12,24325.0
2019-07-02 11:05:00,35.79,35.8,35.78,35.79,22339.0,33.12,33.1292,33.1107,33.12,22339.0
2019-07-02 11:10:00,35.79,35.79,35.78,35.79,22190.0,33.12,33.12,33.1107,33.12,22190.0
2019-07-02 11:15:00,35.78,35.79,35.78,35.79,17426.0,33.1107,33.12,33.1107,33.12,17426.0
2019-07-02 11:20:00,35.79,35.8,35.78,35.79,38401.0,33.12,33.1292,33.1107,33.12,38401.0
2019-07-02 11:25:00,35.79,35.79,35.78,35.78,4549.0,33.12,33.12,33.1107,33.1107,4549.0
2019-07-02 11:30:00,35.78,35.79,35.76,35.77,7618.0,33.1107,33.12,33.0922,33.1015,7618.0
2019-07-02 11:35:00,35.77,35.77,35.75,35.77,57972.0,33.1015,33.1015,33.083,33.1015,57972.0
2019-07-02 11:40:00,35.76,35.77,35.76,35.77,59730.0,33.0922,33.1015,33.0922,33.1015,59730.0
2019-07-02 11:45:00,35.76,35.78,35.76,35.77,22207.0,33.0922,33.1107,33.0922,33.1015,22207.0
2019-07-02 11:50:00,35.78,35.78,35.73,35.74,49366.0,33.1107,33.1107,33.0644,33.0737,49366.0
2019-07-02 11:55:00,35.75,35.78,35.75,35.77,57492.0,33.083,33.1107,33.083,33.1015,57492.0
2019-07-02 12:00:00,35.78,35.79,35.76,35.77,93822.0,33.1107,33.12,33.0922,33.1015,93822.0
2019-07-02 12:05:00,35.77,35.78,35.77,35.77,8184.0,33.1015,33.1107,33.1015,33.1015,8184.0
2019-07-02 12:10:00,35.77,35.78,35.76,35.76,9059.0,33.1015,33.1107,33.0922,33.0922,9059.0
2019-07-02 12:15:00,35.76,35.77,35.74,35.76,27591.0,33.0922,33.1015,33.0737,33.0922,27591.0
2019-07-02 12:20:00,35.76,35.76,35.75,35.75,5500.0,33.0922,33.0922,33.083,33.083,5500.0
2019-07-02 12:25:00,35.76,35.76,35.73,35.75,33792.0,33.0922,33.0922,33.0644,33.083,33792.0
2019-07-02 12:30:00,35.75,35.75,35.69,35.7,65424.0,33.083,33.083,33.0274,33.0367,65424.0
2019-07-02 12:35:00,35.7,35.73,35.69,35.73,82557.0,33.0367,33.0644,33.0274,33.0644,82557.0
2019-07-02 12:40:00,35.72,35.73,35.71,35.73,44788.0,33.0552,33.0644,33.0459,33.0644,44788.0
2019-07-02 12:45:00,35.73,35.74,35.72,35.74,22658.0,33.0644,33.0737,33.0552,33.0737,22658.0
2019-07-02 12:50:00,35.74,35.74,35.73,35.73,3675.0,33.0737,33.0737,33.0644,33.0644,3675.0
2019-07-02 12:55:00,35.73,35.74,35.73,35.73,3336.0,33.0644,33.0737,33.0644,33.0644,3336.0
2019-07-02 13:00:00,35.74,35.74,35.71,35.72,36411.0,33.0737,33.0737,33.0459,33.0552,36411.0
2019-07-02 13:05:00,35.72,35.72,35.71,35.72,24539.0,33.0552,33.0552,33.0459,33.0552,24539.0
2019-07-02 13:10:00,35.73,35.74,35.72,35.73,24731.0,33.0644,33.0737,33.0552,33.0644,24731.0
2019-07-02 13:15:00,35.74,35.75,35.73,35.75,21058.0,33.0737,33.083,33.0644,33.083,21058.0
2019-07-02 13:20:00,35.74,35.75,35.73,35.74,9621.0,33.0737,33.083,33.0644,33.0737,9621.0
2019-07-02 13:25:00,35.74,35.74,35.73,35.74,2162.0,33.0737,33.0737,33.0644,33.0737,2162.0
2019-07-02 13:30:00,35.73,35.74,35.73,35.74,2744.0,33.0644,33.0737,33.0644,33.0737,2744.0
2019-07-02 13:35:00,35.74,35.75,35.74,35.75,29836.0,33.0737,33.083,33.0737,33.083,29836.0
2019-07-02 13:40:00,35.75,35.76,35.75,35.76,3307.0,33.083,33.0922,33.083,33.0922,3307.0
2019-07-02 13:45:00,35.76,35.76,35.75,35.76,800.0,33.0922,33.0922,33.083,33.0922,800.0
2019-07-02 13:50:00,35.76,35.77,35.75,35.76,21971.0,33.0922,33.1015,33.083,33.0922,21971.0
2019-07-02 13:55:00,35.76,35.76,35.75,35.75,3075.0,33.0922,33.0922,33.083,33.083,3075.0
2019-07-02 14:00:00,35.75,35.76,35.75,35.75,5435.0,33.083,33.0922,33.083,33.083,5435.0
2019-07-02 14:05:00,35.75,35.76,35.74,35.75,13330.0,33.083,33.0922,33.0737,33.083,13330.0
2019-07-02 14:10:00,35.75,35.75,35.73,35.75,48545.0,33.083,33.083,33.0644,33.083,48545.0
2019-07-02 14:15:00,35.75,35.76,35.74,35.75,37502.0,33.083,33.0922,33.0737,33.083,37502.0
2019-07-02 14:20:00,35.76,35.76,35.75,35.75,11929.0,33.0922,33.0922,33.083,33.083,11929.0
2019-07-02 14:25:00,35.75,35.75,35.73,35.75,115171.0,33.083,33.083,33.0644,33.083,115171.0
2019-07-02 14:30:00,35.75,35.76,35.74,35.76,27152.0,33.083,33.0922,33.0737,33.0922,27152.0
2019-07-02 14:35:00,35.76,35.77,35.75,35.76,62115.0,33.0922,33.1015,33.083,33.0922,62115.0
2019-07-02 14:40:00,35.76,35.78,35.76,35.77,26298.0,33.0922,33.1107,33.0922,33.1015,26298.0
2019-07-02 14:45:00,35.77,35.78,35.76,35.77,17937.0,33.1015,33.1107,33.0922,33.1015,17937.0
2019-07-02 14:50:00,35.77,35.77,35.76,35.76,24178.0,33.1015,33.1015,33.0922,33.0922,24178.0
2019-07-02 14:55:00,35.76,35.78,35.76,35.78,77250.0,33.0922,33.1107,33.0922,33.1107,77250.0
2019-07-02 15:00:00,35.77,35.79,35.77,35.78,14226.0,33.1015,33.12,33.1015,33.1107,14226.0
2019-07-02 15:05:00,35.79,35.8,35.78,35.79,27466.0,33.12,33.1292,33.1107,33.12,27466.0
2019-07-02 15:10:00,35.79,35.79,35.74,35.75,52066.0,33.12,33.12,33.0737,33.083,52066.0
2019-07-02 15:15:00,35.76,35.77,35.74,35.75,20433.0,33.0922,33.1015,33.0737,33.083,20433.0
2019-07-02 15:20:00,35.75,35.79,35.74,35.79,28781.0,33.083,33.12,33.0737,33.12,28781.0
2019-07-02 15:25:00,35.79,35.8,35.78,35.79,108650.0,33.12,33.1292,33.1107,33.12,108650.0
2019-07-02 15:30:00,35.79,35.81,35.78,35.8,38117.0,33.12,33.1385,33.1107,33.1292,38117.0
2019-07-02 15:35:00,35.81,35.81,35.8,35.81,47304.0,33.1385,33.1385,33.1292,33.1385,47304.0
2019-07-02 15:40:00,35.8,35.82,35.8,35.82,68356.0,33.1292,33.1477,33.1292,33.1477,68356.0
2019-07-02 15:45:00,35.82,35.82,35.81,35.82,76640.0,33.1477,33.1477,33.1385,33.1477,76640.0
2019-07-02 15:50:00,35.82,35.83,35.81,35.83,110561.0,33.1477,33.157,33.1385,33.157,110561.0
2019-07-02 15:55:00,35.83,35.85,35.82,35.85,461421.0,33.157,33.1755,33.1477,33.1755,461421.0
2019-07-03 09:30:00,35.75,35.75,35.71,35.73,57337.0,33.083,33.083,33.0459,33.0644,57337.0
2019-07-03 09:35:00,35.73,35.77,35.73,35.77,38037.0,33.0644,33.1015,33.0644,33.1015,38037.0
2019-07-03 09:40:00,35.77,35.78,35.75,35.77,49576.0,33.1015,33.1107,33.083,33.1015,49576.0
2019-07-03 09:45:00,35.76,35.77,35.73,35.73,17257.0,33.0922,33.1015,33.0644,33.0644,17257.0
2019-07-03 09:50:00,35.73,35.74,35.72,35.73,25179.0,33.0644,33.0737,33.0552,33.0644,25179.0
2019-07-03 09:55:00,35.73,35.73,35.72,35.73,13376.0,33.0644,33.0644,33.0552,33.0644,13376.0
2019-07-03 10:00:00,35.73,35.73,35.72,35.73,18087.0,33.0644,33.0644,33.0552,33.0644,18087.0
2019-07-03 10:05:00,35.73,35.73,35.71,35.73,13469.0,33.0644,33.0644,33.0459,33.0644,13469.0
2019-07-03 10:10:00,35.73,35.74,35.71,35.73,57773.0,33.0644,33.0737,33.0459,33.0644,57773.0
2019-07-03 10:15:00,35.73,35.74,35.72,35.73,3580.0,33.0644,33.0737,33.0552,33.0644,3580.0
2019-07-03 10:20:00,35.73,35.77,35.73,35.77,66086.0,33.0644,33.1015,33.0644,33.1015,66086.0
2019-07-03 10:25:00,35.76,35.77,35.75,35.77,71910.0,33.0922,33.1015,33.083,33.1015,71910.0
2019-07-03 10:30:00,35.77,35.78,35.76,35.77,51438.0,33.1015,33.1107,33.0922,33.1015,51438.0
2019-07-03 10:35:00,35.77,35.79,35.77,35.78,11311.0,33.1015,33.12,33.1015,33.1107,11311.0
2019-07-03 10:40:00,35.79,35.79,35.78,35.78,12735.0,33.12,33.12,33.1107,33.1107,12735.0
2019-07-03 10:45:00,35.79,35.8,35.78,35.78,67768.0,33.12,33.1292,33.1107,33.1107,67768.0
2019-07-03 10:50:00,35.77,35.8,35.77,35.8,19144.0,33.1015,33.1292,33.1015,33.1292,19144.0
2019-07-03 10:55:00,35.8,35.8,35.76,35.76,47639.0,33.1292,33.1292,33.0922,33.0922,47639.0
2019-07-03 11:00:00,35.77,35.8,35.77,35.8,12295.0,33.1015,33.1292,33.1015,33.1292,12295.0
2019-07-03 11:05:00,35.79,35.8,35.79,35.8,8324.0,33.12,33.1292,33.12,33.1292,8324.0
2019-07-03 11:10:00,35.8,35.81,35.8,35.8,355171.0,33.1292,33.1385,33.1292,33.1292,355171.0
2019-07-03 11:15:00,35.8,35.81,35.8,35.8,8961.0,33.1292,33.1385,33.1292,33.1292,8961.0
2019-07-03 11:20:00,35.8,35.8,35.79,35.8,1400.0,33.1292,33.1292,33.12,33.1292,1400.0
2019-07-03 11:25:00,35.8,35.81,35.79,35.8,28042.0,33.1292,33.1385,33.12,33.1292,28042.0
2019-07-03 11:30:00,35.8,35.81,35.79,35.8,12823.0,33.1292,33.1385,33.12,33.1292,12823.0
2019-07-03 11:35:00,35.8,35.81,35.8,35.81,17493.0,33.1292,33.1385,33.1292,33.1385,17493.0
2019-07-03 11:40:00,35.81,35.82,35.8,35.82,25801.0,33.1385,33.1477,33.1292,33.1477,25801.0
2019-07-03 11:45:00,35.82,35.83,35.81,35.83,455064.0,33.1477,33.157,33.1385,33.157,455064.0
2019-07-03 11:50:00,35.82,35.84,35.82,35.84,15101.0,33.1477,33.1662,33.1477,33.1662,15101.0
2019-07-03 11:55:00,35.84,35.84,35.83,35.84,37632.0,33.1662,33.1662,33.157,33.1662,37632.0
2019-07-03 12:00:00,35.84,35.84,35.82,35.84,21973.0,33.1662,33.1662,33.1477,33.1662,21973.0
2019-07-03 12:05:00,35.84,35.84,35.82,35.83,35051.0,33.1662,33.1662,33.1477,33.157,35051.0
2019-07-03 12:10:00,35.83,35.83,35.82,35.82,14499.0,33.157,33.157,33.1477,33.1477,14499.0
2019-07-03 12:15:00,35.83,35.83,35.82,35.82,13561.0,33.157,33.157,33.1477,33.1477,13561.0
2019-07-03 12:20:00,35.82,35.83,35.82,35.82,8376.0,33.1477,33.157,33.1477,33.1477,8376.0
2019-07-03 12:25:00,35.83,35.83,35.78,35.79,371267.0,33.157,33.157,33.1107,33.12,371267.0
2019-07-03 12:30:00,35.79,35.79,35.78,35.79,6667.0,33.12,33.12,33.1107,33.12,6667.0
2019-07-03 12:35:00,35.78,35.79,35.78,35.79,29635.0,33.1107,33.12,33.1107,33.12,29635.0
2019-07-03 12:40:00,35.79,35.79,35.78,35.79,6762.0,33.12,33.12,33.1107,33.12,6762.0
2019-07-03 12:45:00,35.79,35.79,35.78,35.79,12910.0,33.12,33.12,33.1107,33.12,12910.0
2019-07-03 12:50:00,35.79,35.79,35.77,35.78,19697.0,33.12,33.12,33.1015,33.1107,19697.0
2019-07-03 12:55:00,35.78,35.81,35.77,35.81,101482.0,33.1107,33.1385,33.1015,33.1385,101482.0
2019-07-05 09:30:00,35.31,35.31,35.23,35.23,132122.0,32.6758,32.6758,32.6017,32.6017,132122.0
2019-07-05 09:35:00,35.24,35.24,35.2,35.21,106695.0,32.611,32.611,32.574,32.5832,106695.0
2019-07-05 09:40:00,35.2,35.21,35.18,35.19,63284.0,32.574,32.5832,32.5555,32.5647,63284.0
2019-07-05 09:45:00,35.19,35.2,35.17,35.19,76288.0,32.5647,32.574,32.5462,32.5647,76288.0
2019-07-05 09:50:00,35.19,35.2,35.16,35.16,69113.0,32.5647,32.574,32.537,32.537,69113.0
2019-07-05 09:55:00,35.16,35.17,35.15,35.16,120840.0,32.537,32.5462,32.5277,32.537,120840.0
2019-07-05 10:00:00,35.16,35.2,35.15,35.2,41200.0,32.537,32.574,32.5277,32.574,41200.0
2019-07-05 10:05:00,35.2,35.2,35.18,35.19,87128.0,32.574,32.574,32.5555,32.5647,87128.0
2019-07-05 10:10:00,35.18,35.19,35.16,35.18,15191.0,32.5555,32.5647,32.537,32.5555,15191.0
2019-07-05 10:15:00,35.17,35.18,35.16,35.17,15598.0,32.5462,32.5555,32.537,32.5462,15598.0
2019-07-05 10:20:00,35.16,35.16,35.14,35.15,13207.0,32.537,32.537,32.5185,32.5277,13207.0
2019-07-05 10:25:00,35.14,35.15,35.14,35.15,11985.0,32.5185,32.5277,32.5185,32.5277,11985.0
2019-07-05 10:30:00,35.15,35.16,35.14,35.16,80357.0,32.5277,32.537,32.5185,32.537,80357.0
2019-07-05 10:35:00,35.15,35.16,35.14,35.15,71515.0,32.5277,32.537,32.5185,32.5277,71515.0
2019-07-05 10:40:00,35.15,35.15,35.13,35.13,69199.0,32.5277,32.5277,32.5092,32.5092,69199.0
2019-07-05 10:45:00,35.14,35.18,35.13,35.18,30771.0,32.5185,32.5555,32.5092,32.5555,30771.0
2019-07-05 10:50:00,35.18,35.2,35.17,35.19,23360.0,32.5555,32.574,32.5462,32.5647,23360.0
2019-07-05 10:55:00,35.19,35.2,35.17,35.2,19560.0,32.5647,32.574,32.5462,32.574,19560.0
2019-07-05 11:00:00,35.2,35.21,35.18,35.21,18003.0,32.574,32.5832,32.5555,32.5832,18003.0
2019-07-05 11:05:00,35.21,35.22,35.2,35.21,32543.0,32.5832,32.5925,32.574,32.5832,32543.0
2019-07-05 11:10:00,35.22,35.23,35.21,35.22,16598.0,32.5925,32.6017,32.5832,32.5925,16598.0
2019-07-05 11:15:00,35.22,35.24,35.22,35.23,12925.0,32.5925,32.611,32.5925,32.6017,12925.0
2019-07-05 11:20:00,35.24,35.26,35.24,35.26,50782.0,32.611,32.6295,32.611,32.6295,50782.0
2019-07-05 11:25:00,35.26,35.29,35.26,35.28,16292.0,32.6295,32.6573,32.6295,32.648,16292.0
2019-07-05 11:30:00,35.28,35.28,35.27,35.27,14206.0,32.648,32.648,32.6388,32.6388,14206.0
2019-07-05 11:35:00,35.27,35.29,35.27,35.29,17931.0,32.6388,32.6573,32.6388,32.6573,17931.0
2019-07-05 11:40:00,35.29,35.29,35.25,35.26,21927.0,32.6573,32.6573,32.6203,32.6295,21927.0
2019-07-05 11:45:00,35.26,35.26,35.24,35.26,17058.0,32.6295,32.6295,32.611,32.6295,17058.0
2019-07-05 11:50:00,35.26,35.27,35.26,35.26,5763.0,32.6295,32.6388,32.6295,32.6295,5763.0
2019-07-05 11:55:00,35.27,35.27,35.26,35.27,6467.0,32.6388,32.6388,32.6295,32.6388,6467.0
2019-07-05 12:00:00,35.27,35.29,35.26,35.29,68320.0,32.6388,32.6573,32.6295,32.6573,68320.0
2019-07-05 12:05:00,35.28,35.29,35.28,35.29,9387.0,32.648,32.6573,32.648,32.6573,9387.0
2019-07-05 12:10:00,35.29,35.3,35.28,35.3,9554.0,32.6573,32.6665,32.648,32.6665,9554.0
2019-07-05 12:15:00,35.3,35.31,35.29,35.31,13628.0,32.6665,32.6758,32.6573,32.6758,13628.0
2019-07-05 12:20:00,35.3,35.31,35.29,35.31,6687.0,32.6665,32.6758,32.6573,32.6758,6687.0
2019-07-05 12:25:00,35.3,35.31,35.3,35.3,6868.0,32.6665,32.6758,32.6665,32.6665,6868.0
2019-07-05 12:30:00,35.3,35.31,35.3,35.3,22638.0,32.6665,32.6758,32.6665,32.6665,22638.0
2019-07-05 12:35:00,35.3,35.33,35.3,35.32,15584.0,32.6665,32.6943,32.6665,32.685,15584.0
2019-07-05 12:40:00,35.32,35.33,35.31,35.32,8136.0,32.685,32.6943,32.6758,32.685,8136.0
2019-07-05 12:45:00,35.32,35.34,35.32,35.34,9835.0,32.685,32.7035,32.685,32.7035,9835.0
2019-07-05 12:50:00,35.34,35.36,35.34,35.34,35005.0,32.7035,32.7221,32.7035,32.7035,35005.0
2019-07-05 12:55:00,35.34,35.35,35.33,35.34,8133.0,32.7035,32.7128,32.6943,32.7035,8133.0
2019-07-05 13:00:00,35.34,35.35,35.31,35.32,22069.0,32.7035,32.7128,32.6758,32.685,22069.0
2019-07-05 13:05:00,35.32,35.35,35.31,35.34,20905.0,32.685,32.7128,32.6758,32.7035,20905.0
2019-07-05 13:10:00,35.34,35.35,35.34,35.34,14353.0,32.7035,32.7128,32.7035,32.7035,14353.0
2019-07-05 13:15:00,35.34,35.35,35.33,35.33,14473.0,32.7035,32.7128,32.6943,32.6943,14473.0
2019-07-05 13:20:00,35.33,35.34,35.32,35.34,17313.0,32.6943,32.7035,32.685,32.7035,17313.0
2019-07-05 13:25:00,35.34,35.34,35.33,35.33,6217.0,32.7035,32.7035,32.6943,32.6943,6217.0
2019-07-05 13:30:00,35.34,35.34,35.33,35.33,11280.0,32.7035,32.7035,32.6943,32.6943,11280.0
2019-07-05 13:35:00,35.33,35.34,35.32,35.33,13328.0,32.6943,32.7035,32.685,32.6943,13328.0
2019-07-05 13:40:00,35.33,35.36,35.32,35.36,66473.0,32.6943,32.7221,32.685,32.7221,66473.0
2019-07-05 13:45:00,35.35,35.35,35.34,35.34,10083.0,32.7128,32.7128,32.7035,32.7035,10083.0
2019-07-05 13:50:00,35.34,35.35,35.33,35.34,23982.0,32.7035,32.7128,32.6943,32.7035,23982.0
2019-07-05 13:55:00,35.33,35.34,35.32,35.33,10439.0,32.6943,32.7035,32.685,32.6943,10439.0
2019-07-05 14:00:00,35.32,35.33,35.32,35.32,10773.0,32.685,32.6943,32.685,32.685,10773.0
2019-07-05 14:05:00,35.32,35.33,35.32,35.32,11100.0,32.685,32.6943,32.685,32.685,11100.0
2019-07-05 14:10:00,35.33,35.33,35.3,35.3,40118.0,32.6943,32.6943,32.6665,32.6665,40118.0
2019-07-05 14:15:00,35.3,35.31,35.3,35.3,51361.0,32.6665,32.6758,32.6665,32.6665,51361.0
2019-07-05 14:20:00,35.3,35.31,35.3,35.3,3020.0,32.6665,32.6758,32.6665,32.6665,3020.0
2019-07-05 14:25:00,35.3,35.31,35.3,35.3,26300.0,32.6665,32.6758,32.6665,32.6665,26300.0
2019-07-05 14:30:00,35.3,35.32,35.3,35.32,76767.0,32.6665,32.685,32.6665,32.685,76767.0
2019-07-05 14:35:00,35.32,35.32,35.31,35.31,40966.0,32.685,32.685,32.6758,32.6758,40966.0
2019-07-05 14:40:00,35.31,35.32,35.31,35.31,8114.0,32.6758,32.685,32.6758,32.6758,8114.0
2019-07-05 14:45:00,35.31,35.32,35.31,35.31,18576.0,32.6758,32.685,32.6758,32.6758,18576.0
2019-07-05 14:50:00,35.32,35.32,35.31,35.32,16321.0,32.685,32.685,32.6758,32.685,16321.0
2019-07-05 14:55:00,35.32,35.32,35.31,35.31,65060.0,32.685,32.685,32.6758,32.6758,65060.0
2019-07-05 15:00:00,35.31,35.32,35.31,35.32,5571.0,32.6758,32.685,32.6758,32.685,5571.0
2019-07-05 15:05:00,35.31,35.35,35.31,35.34,31179.0,32.6758,32.7128,32.6758,32.7035,31179.0
2019-07-05 15:10:00,35.34,35.35,35.34,35.34,14700.0,32.7035,32.7128,32.7035,32.7035,14700.0
2019-07-05 15:15:00,35.34,35.35,35.34,35.34,29762.0,32.7035,32.7128,32.7035,32.7035,29762.0
2019-07-05 15:20:00,35.34,35.35,35.34,35.34,18517.0,32.7035,32.7128,32.7035,32.7035,18517.0
2019-07-05 15:25:00,35.34,35.35,35.34,35.34,20894.0,32.7035,32.7128,32.7035,32.7035,20894.0
2019-07-05 15:30:00,35.34,35.35,35.33,35.33,36767.0,32.7035,32.7128,32.6943,32.6943,36767.0
2019-07-05 15:35:00,35.33,35.34,35.33,35.33,59629.0,32.6943,32.7035,32.6943,32.6943,59629.0
2019-07-05 15:40:00,35.34,35.34,35.33,35.34,45034.0,32.7035,32.7035,32.6943,32.7035,45034.0
2019-07-05 15:45:00,35.34,35.34,35.33,35.33,46562.0,32.7035,32.7035,32.6943,32.6943,46562.0
2019-07-05 15:50:00,35.33,35.34,35.32,35.33,101950.0,32.6943,32.7035,32.685,32.6943,101950.0
2019-07-05 15:55:00,35.33,35.36,35.32,35.36,414407.0,32.6943,32.7221,32.685,32.7221,414407.0
2019-07-08 09:30:00,34.8,34.81,34.74,34.8,165933.0,32.2038,32.2131,32.1483,32.2038,165933.0
2019-07-08 09:35:00,34.8,34.81,34.78,34.79,72008.0,32.2038,32.2131,32.1853,32.1946,72008.0
2019-07-08 09:40:00,34.79,34.8,34.77,34.8,258244.0,32.1946,32.2038,32.1761,32.2038,258244.0
2019-07-08 09:45:00,34.8,34.83,34.79,34.83,34929.0,32.2038,32.2316,32.1946,32.2316,34929.0
2019-07-08 09:50:00,34.83,34.86,34.83,34.86,43659.0,32.2316,32.2594,32.2316,32.2594,43659.0
2019-07-08 09:55:00,34.86,34.87,34.84,34.85,39739.0,32.2594,32.2686,32.2408,32.2501,39739.0
2019-07-08 10:00:00,34.85,34.85,34.84,34.85,15955.0,32.2501,32.2501,32.2408,32.2501,15955.0
2019-07-08 10:05:00,34.85,34.87,34.85,34.86,39642.0,32.2501,32.2686,32.2501,32.2594,39642.0
2019-07-08 10:10:00,34.86,34.89,34.85,34.88,33640.0,32.2594,32.2871,32.2501,32.2779,33640.0
2019-07-08 10:15:00,34.89,34.89,34.87,34.88,23772.0,32.2871,32.2871,32.2686,32.2779,23772.0
2019-07-08 10:20:00,34.88,34.88,34.86,34.87,29825.0,32.2779,32.2779,32.2594,32.2686,29825.0
2019-07-08 10:25:00,34.87,34.87,34.86,34.86,25539.0,32.2686,32.2686,32.2594,32.2594,25539.0
2019-07-08 10:30:00,34.86,34.86,34.83,34.84,15093.0,32.2594,32.2594,32.2316,32.2408,15093.0
2019-07-08 10:35:00,34.84,34.85,34.83,34.84,30889.0,32.2408,32.2501,32.2316,32.2408,30889.0
2019-07-08 10:40:00,34.84,34.85,34.83,34.84,32559.0,32.2408,32.2501,32.2316,32.2408,32559.0
2019-07-08 10:45:00,34.84,34.85,34.83,34.84,12784.0,32.2408,32.2501,32.2316,32.2408,12784.0
2019-07-08 10:50:00,34.84,34.85,34.83,34.84,13026.0,32.2408,32.2501,32.2316,32.2408,13026.0
2019-07-08 10:55:00,34.84,34.84,34.83,34.84,20534.0,32.2408,32.2408,32.2316,32.2408,20534.0
2019-07-08 11:00:00,34.84,34.85,34.84,34.85,19455.0,32.2408,32.2501,32.2408,32.2501,19455.0
2019-07-08 11:05:00,34.84,34.85,34.84,34.84,5743.0,32.2408,32.2501,32.2408,32.2408,5743.0
2019-07-08 11:10:00,34.84,34.86,34.84,34.86,18113.0,32.2408,32.2594,32.2408,32.2594,18113.0
2019-07-08 11:15:00,34.86,34.86,34.84,34.84,10389.0,32.2594,32.2594,32.2408,32.2408,10389.0
2019-07-08 11:20:00,34.85,34.86,34.83,34.84,22197.0,32.2501,32.2594,32.2316,32.2408,22197.0
2019-07-08 11:25:00,34.84,34.85,34.82,34.84,58988.0,32.2408,32.2501,32.2223,32.2408,58988.0
2019-07-08 11:30:00,34.84,34.85,34.83,34.84,5346.0,32.2408,32.2501,32.2316,32.2408,5346.0
2019-07-08 11:35:00,34.85,34.87,34.84,34.85,55222.0,32.2501,32.2686,32.2408,32.2501,55222.0
2019-07-08 11:40:00,34.85,34.85,34.84,34.85,36062.0,32.2501,32.2501,32.2408,32.2501,36062.0
2019-07-08 11:45:00,34.84,34.85,34.84,34.84,25325.0,32.2408,32.2501,32.2408,32.2408,25325.0
2019-07-08 11:50:00,34.85,34.86,34.84,34.86,27240.0,32.2501,32.2594,32.2408,32.2594,27240.0
2019-07-08 11:55:00,34.86,34.86,34.85,34.86,10901.0,32.2594,32.2594,32.2501,32.2594,10901.0
2019-07-08 12:00:00,34.86,34.86,34.84,34.84,19242.0,32.2594,32.2594,32.2408,32.2408,19242.0
2019-07-08 12:05:00,34.84,34.85,34.84,34.84,15982.0,32.2408,32.2501,32.2408,32.2408,15982.0
2019-07-08 12:10:00,34.84,34.85,34.81,34.81,38366.0,32.2408,32.2501,32.2131,32.2131,38366.0
2019-07-08 12:15:00,34.82,34.82,34.81,34.82,19994.0,32.2223,32.2223,32.2131,32.2223,19994.0
2019-07-08 12:20:00,34.82,34.82,34.81,34.81,11322.0,32.2223,32.2223,32.2131,32.2131,11322.0
2019-07-08 12:25:00,34.82,34.82,34.8,34.8,12045.0,32.2223,32.2223,32.2038,32.2038,12045.0
2019-07-08 12:30:00,34.8,34.81,34.79,34.8,25422.0,32.2038,32.2131,32.1946,32.2038,25422.0
2019-07-08 12:35:00,34.8,34.8,34.77,34.77,63364.0,32.2038,32.2038,32.1761,32.1761,63364.0
2019-07-08 12:40:00,34.77,34.78,34.75,34.76,26861.0,32.1761,32.1853,32.1576,32.1668,26861.0
2019-07-08 12:45:00,34.76,34.79,34.75,34.79,15923.0,32.1668,32.1946,32.1576,32.1946,15923.0
2019-07-08 12:50:00,34.79,34.79,34.78,34.79,35044.0,32.1946,32.1946,32.1853,32.1946,35044.0
2019-07-08 12:55:00,34.79,34.79,34.78,34.79,9926.0,32.1946,32.1946,32.1853,32.1946,9926.0
2019-07-08 13:00:00,34.79,34.79,34.78,34.79,8217.0,32.1946,32.1946,32.1853,32.1946,8217.0
2019-07-08 13:05:00,34.78,34.79,34.78,34.79,6800.0,32.1853,32.1946,32.1853,32.1946,6800.0
2019-07-08 13:10:00,34.79,34.8,34.78,34.79,30419.0,32.1946,32.2038,32.1853,32.1946,30419.0
2019-07-08 13:15:00,34.79,34.8,34.78,34.8,15448.0,32.1946,32.2038,32.1853,32.2038,15448.0
2019-07-08 13:20:00,34.8,34.8,34.79,34.8,3901.0,32.2038,32.2038,32.1946,32.2038,3901.0
2019-07-08 13:25:00,34.8,34.81,34.79,34.8,12911.0,32.2038,32.2131,32.1946,32.2038,12911.0
2019-07-08 13:30:00,34.8,34.81,34.8,34.8,6948.0,32.2038,32.2131,32.2038,32.2038,6948.0
2019-07-08 13:35:00,34.8,34.81,34.8,34.8,7985.0,32.2038,32.2131,32.2038,32.2038,7985.0
2019-07-08 13:40:00,34.8,34.81,34.78,34.79,21623.0,32.2038,32.2131,32.1853,32.1946,21623.0
2019-07-08 13:45:00,34.78,34.79,34.78,34.79,15246.0,32.1853,32.1946,32.1853,32.1946,15246.0
2019-07-08 13:50:00,34.79,34.8,34.78,34.79,20798.0,32.1946,32.2038,32.1853,32.1946,20798.0
2019-07-08 13:55:00,34.79,34.8,34.78,34.78,11726.0,32.1946,32.2038,32.1853,32.1853,11726.0
2019-07-08 14:00:00,34.78,34.79,34.77,34.77,24486.0,32.1853,32.1946,32.1761,32.1761,24486.0
2019-07-08 14:05:00,34.77,34.78,34.76,34.77,37460.0,32.1761,32.1853,32.1668,32.1761,37460.0
2019-07-08 14:10:00,34.77,34.78,34.76,34.77,12394.0,32.1761,32.1853,32.1668,32.1761,12394.0
2019-07-08 14:15:00,34.77,34.77,34.76,34.77,4333.0,32.1761,32.1761,32.1668,32.1761,4333.0
2019-07-08 14:20:00,34.77,34.77,34.76,34.77,11970.0,32.1761,32.1761,32.1668,32.1761,11970.0
2019-07-08 14:25:00,34.76,34.77,34.75,34.77,22722.0,32.1668,32.1761,32.1576,32.1761,22722.0
2019-07-08 14:30:00,34.77,34.78,34.76,34.77,12483.0,32.1761,32.1853,32.1668,32.1761,12483.0
2019-07-08 14:35:00,34.77,34.78,34.77,34.77,14903.0,32.1761,32.1853,32.1761,32.1761,14903.0
2019-07-08 14:40:00,34.77,34.78,34.76,34.76,24531.0,32.1761,32.1853,32.1668,32.1668,24531.0
2019-07-08 14:45:00,34.76,34.79,34.76,34.79,51895.0,32.1668,32.1946,32.1668,32.1946,51895.0
2019-07-08 14:50:00,34.79,34.79,34.77,34.77,18542.0,32.1946,32.1946,32.1761,32.1761,18542.0
2019-07-08 14:55:00,34.77,34.78,34.77,34.78,77016.0,32.1761,32.1853,32.1761,32.1853,77016.0
2019-07-08 15:00:00,34.78,34.78,34.77,34.77,15477.0,32.1853,32.1853,32.1761,32.1761,15477.0
2019-07-08 15:05:00,34.77,34.79,34.77,34.79,50361.0,32.1761,32.1946,32.1761,32.1946,50361.0
2019-07-08 15:10:00,34.79,34.8,34.78,34.8,60334.0,32.1946,32.2038,32.1853,32.2038,60334.0
2019-07-08 15:15:00,34.8,34.8,34.78,34.79,43957.0,32.2038,32.2038,32.1853,32.1946,43957.0
2019-07-08 15:20:00,34.79,34.79,34.78,34.79,17424.0,32.1946,32.1946,32.1853,32.1946,17424.0
2019-07-08 15:25:00,34.79,34.8,34.78,34.8,31073.0,32.1946,32.2038,32.1853,32.2038,31073.0
2019-07-08 15:30:00,34.8,34.8,34.79,34.8,34736.0,32.2038,32.2038,32.1946,32.2038,34736.0
2019-07-08 15:35:00,34.8,34.82,34.79,34.82,61537.0,32.2038,32.2223,32.1946,32.2223,61537.0
2019-07-08 15:40:00,34.82,34.82,34.81,34.82,48581.0,32.2223,32.2223,32.2131,32.2223,48581.0
2019-07-08 15:45:00,34.81,34.82,34.8,34.8,72476.0,32.2131,32.2223,32.2038,32.2038,72476.0
2019-07-08 15:50:00,34.8,34.83,34.8,34.83,306976.0,32.2038,32.2316,32.2038,32.2316,306976.0
2019-07-08 15:55:00,34.83,34.84,34.81,34.83,316486.0,32.2316,32.2408,32.2131,32.2316,316486.0
2019-07-09 09:30:00,34.69,34.78,34.69,34.75,46737.0,32.102,32.1853,32.102,32.1576,46737.0
2019-07-09 09:35:00,34.76,34.78,34.75,34.76,53934.0,32.1668,32.1853,32.1576,32.1668,53934.0
2019-07-09 09:40:00,34.77,34.77,34.73,34.74,41084.0,32.1761,32.1761,32.1391,32.1483,41084.0
2019-07-09 09:45:00,34.75,34.77,34.72,34.75,51183.0,32.1576,32.1761,32.1298,32.1576,51183.0
2019-07-09 09:50:00,34.74,34.75,34.72,34.74,15999.0,32.1483,32.1576,32.1298,32.1483,15999.0
2019-07-09 09:55:00,34.75,34.76,34.74,34.76,15202.0,32.1576,32.1668,32.1483,32.1668,15202.0
2019-07-09 10:00:00,34.77,34.78,34.76,34.77,13893.0,32.1761,32.1853,32.1668,32.1761,13893.0
2019-07-09 10:05:00,34.77,34.78,34.77,34.78,4434.0,32.1761,32.1853,32.1761,32.1853,4434.0
2019-07-09 10:10:00,34.79,34.8,34.78,34.79,9514.0,32.1946,32.2038,32.1853,32.1946,9514.0
2019-07-09 10:15:00,34.78,34.81,34.78,34.8,22725.0,32.1853,32.2131,32.1853,32.2038,22725.0
2019-07-09 10:20:00,34.79,34.82,34.79,34.79,26383.0,32.1946,32.2223,32.1946,32.1946,26383.0
2019-07-09 10:25:00,34.8,34.81,34.79,34.8,15108.0,32.2038,32.2131,32.1946,32.2038,15108.0
2019-07-09 10:30:00,34.8,34.81,34.79,34.79,17305.0,32.2038,32.2131,32.1946,32.1946,17305.0
2019-07-09 10:35:00,34.79,34.8,34.78,34.8,39228.0,32.1946,32.2038,32.1853,32.2038,39228.0
2019-07-09 10:40:00,34.8,34.8,34.79,34.8,17205.0,32.2038,32.2038,32.1946,32.2038,17205.0
2019-07-09 10:45:00,34.8,34.83,34.8,34.82,29751.0,32.2038,32.2316,32.2038,32.2223,29751.0
2019-07-09 10:50:00,34.82,34.83,34.81,34.83,3053.0,32.2223,32.2316,32.2131,32.2316,3053.0
2019-07-09 10:55:00,34.83,34.84,34.82,34.83,29650.0,32.2316,32.2408,32.2223,32.2316,29650.0
2019-07-09 11:00:00,34.82,34.84,34.81,34.84,10225.0,32.2223,32.2408,32.2131,32.2408,10225.0
2019-07-09 11:05:00,34.84,34.85,34.83,34.84,25778.0,32.2408,32.2501,32.2316,32.2408,25778.0
2019-07-09 11:10:00,34.84,34.85,34.83,34.84,7422.0,32.2408,32.2501,32.2316,32.2408,7422.0
2019-07-09 11:15:00,34.84,34.86,34.84,34.86,26660.0,32.2408,32.2594,32.2408,32.2594,26660.0
2019-07-09 11:20:00,34.86,34.87,34.85,34.87,21192.0,32.2594,32.2686,32.2501,32.2686,21192.0
2019-07-09 11:25:00,34.86,34.87,34.83,34.83,21192.0,32.2594,32.2686,32.2316,32.2316,21192.0
2019-07-09 11:30:00,34.83,34.84,34.82,34.84,11014.0,32.2316,32.2408,32.2223,32.2408,11014.0
2019-07-09 11:35:00,34.84,34.86,34.83,34.86,20905.0,32.2408,32.2594,32.2316,32.2594,20905.0
2019-07-09 11:40:00,34.86,34.86,34.84,34.84,6698.0,32.2594,32.2594,32.2408,32.2408,6698.0
2019-07-09 11:45:00,34.84,34.85,34.84,34.84,4656.0,32.2408,32.2501,32.2408,32.2408,4656.0
2019-07-09 11:50:00,34.84,34.85,34.84,34.84,33472.0,32.2408,32.2501,32.2408,32.2408,33472.0
2019-07-09 11:55:00,34.84,34.85,34.83,34.84,27814.0,32.2408,32.2501,32.2316,32.2408,27814.0
2019-07-09 12:00:00,34.83,34.85,34.83,34.84,10109.0,32.2316,32.2501,32.2316,32.2408,10109.0
2019-07-09 12:05:00,34.84,34.85,34.84,34.84,4600.0,32.2408,32.2501,32.2408,32.2408,4600.0
2019-07-09 12:10:00,34.84,34.85,34.84,34.85,7400.0,32.2408,32.2501,32.2408,32.2501,7400.0
2019-07-09 12:15:00,34.84,34.85,34.82,34.83,37179.0,32.2408,32.2501,32.2223,32.2316,37179.0
2019-07-09 12:20:00,34.83,34.83,34.81,34.81,28431.0,32.2316,32.2316,32.2131,32.2131,28431.0
2019-07-09 12:25:00,34.81,34.83,34.81,34.83,15868.0,32.2131,32.2316,32.2131,32.2316,15868.0
2019-07-09 12:30:00,34.83,34.84,34.82,34.82,27511.0,32.2316,32.2408,32.2223,32.2223,27511.0
2019-07-09 12:35:00,34.82,34.83,34.82,34.83,7224.0,32.2223,32.2316,32.2223,32.2316,7224.0
2019-07-09 12:40:00,34.82,34.83,34.82,34.82,18459.0,32.2223,32.2316,32.2223,32.2223,18459.0
2019-07-09 12:45:00,34.83,34.84,34.82,34.84,18248.0,32.2316,32.2408,32.2223,32.2408,18248.0
2019-07-09 12:50:00,34.84,34.85,34.83,34.84,32544.0,32.2408,32.2501,32.2316,32.2408,32544.0
2019-07-09 12:55:00,34.85,34.86,34.84,34.84,84302.0,32.2501,32.2594,32.2408,32.2408,84302.0
2019-07-09 13:00:00,34.83,34.84,34.83,34.84,22553.0,32.2316,32.2408,32.2316,32.2408,22553.0
2019-07-09 13:05:00,34.84,34.85,34.83,34.84,21823.0,32.2408,32.2501,32.2316,32.2408,21823.0
2019-07-09 13:10:00,34.84,34.86,34.84,34.85,9215.0,32.2408,32.2594,32.2408,32.2501,9215.0
2019-07-09 13:15:00,34.86,34.87,34.85,34.87,21533.0,32.2594,32.2686,32.2501,32.2686,21533.0
2019-07-09 13:20:00,34.87,34.87,34.86,34.87,3227.0,32.2686,32.2686,32.2594,32.2686,3227.0
2019-07-09 13:25:00,34.87,34.87,34.86,34.87,7992.0,32.2686,32.2686,32.2594,32.2686,7992.0
2019-07-09 13:30:00,34.87,34.87,34.84,34.84,18913.0,32.2686,32.2686,32.2408,32.2408,18913.0
2019-07-09 13:35:00,34.84,34.85,34.84,34.84,2901.0,32.2408,32.2501,32.2408,32.2408,2901.0
2019-07-09 13:40:00,34.85,34.85,34.84,34.84,4100.0,32.2501,32.2501,32.2408,32.2408,4100.0
2019-07-09 13:45:00,34.84,34.85,34.84,34.84,5177.0,32.2408,32.2501,32.2408,32.2408,5177.0
2019-07-09 13:50:00,34.84,34.85,34.84,34.84,28852.0,32.2408,32.2501,32.2408,32.2408,28852.0
2019-07-09 13:55:00,34.84,34.86,34.84,34.86,18501.0,32.2408,32.2594,32.2408,32.2594,18501.0
2019-07-09 14:00:00,34.86,34.86,34.85,34.85,9306.0,32.2594,32.2594,32.2501,32.2501,9306.0
2019-07-09 14:05:00,34.86,34.86,34.85,34.86,4362.0,32.2594,32.2594,32.2501,32.2594,4362.0
2019-07-09 14:10:00,34.85,34.86,34.85,34.86,6021.0,32.2501,32.2594,32.2501,32.2594,6021.0
2019-07-09 14:15:00,34.86,34.86,34.85,34.86,11465.0,32.2594,32.2594,32.2501,32.2594,11465.0
2019-07-09 14:20:00,34.86,34.86,34.85,34.85,8922.0,32.2594,32.2594,32.2501,32.2501,8922.0
2019-07-09 14:25:00,34.85,34.86,34.85,34.86,5219.0,32.2501,32.2594,32.2501,32.2594,5219.0
2019-07-09 14:30:00,34.85,34.86,34.84,34.84,14322.0,32.2501,32.2594,32.2408,32.2408,14322.0
2019-07-09 14:35:00,34.85,34.86,34.84,34.86,7882.0,32.2501,32.2594,32.2408,32.2594,7882.0
2019-07-09 14:40:00,34.85,34.86,34.85,34.86,10602.0,32.2501,32.2594,32.2501,32.2594,10602.0
2019-07-09 14:45:00,34.86,34.87,34.85,34.85,14718.0,32.2594,32.2686,32.2501,32.2501,14718.0
2019-07-09 14:50:00,34.85,34.86,34.85,34.85,5415.0,32.2501,32.2594,32.2501,32.2501,5415.0
2019-07-09 14:55:00,34.85,34.86,34.84,34.84,13141.0,32.2501,32.2594,32.2408,32.2408,13141.0
2019-07-09 15:00:00,34.84,34.84,34.83,34.84,11270.0,32.2408,32.2408,32.2316,32.2408,11270.0
2019-07-09 15:05:00,34.83,34.84,34.82,34.83,13943.0,32.2316,32.2408,32.2223,32.2316,13943.0
2019-07-09 15:10:00,34.83,34.83,34.81,34.82,20540.0,32.2316,32.2316,32.2131,32.2223,20540.0
2019-07-09 15:15:00,34.82,34.83,34.81,34.83,5844.0,32.2223,32.2316,32.2131,32.2316,5844.0
2019-07-09 15:20:00,34.83,34.83,34.82,34.83,9827.0,32.2316,32.2316,32.2223,32.2316,9827.0
2019-07-09 15:25:00,34.83,34.85,34.82,34.84,20849.0,32.2316,32.2501,32.2223,32.2408,20849.0
2019-07-09 15:30:00,34.84,34.86,34.84,34.86,11796.0,32.2408,32.2594,32.2408,32.2594,11796.0
2019-07-09 15:35:00,34.86,34.86,34.85,34.86,9647.0,32.2594,32.2594,32.2501,32.2594,9647.0
2019-07-09 15:40:00,34.86,34.87,34.85,34.87,11881.0,32.2594,32.2686,32.2501,32.2686,11881.0
2019-07-09 15:45:00,34.87,34.88,34.86,34.88,33030.0,32.2686,32.2779,32.2594,32.2779,33030.0
2019-07-09 15:50:00,34.88,34.88,34.87,34.87,43246.0,32.2779,32.2779,32.2686,32.2686,43246.0
2019-07-09 15:55:00,34.88,34.88,34.84,34.84,161174.0,32.2779,32.2779,32.2408,32.2408,161174.0
2019-07-10 09:30:00,34.75,34.82,34.74,34.8,51374.0,32.1576,32.2223,32.1483,32.2038,51374.0
2019-07-10 09:35:00,34.8,34.86,34.79,34.84,52832.0,32.2038,32.2594,32.1946,32.2408,52832.0
2019-07-10 09:40:00,34.84,34.87,34.84,34.86,68985.0,32.2408,32.2686,32.2408,32.2594,68985.0
2019-07-10 09:45:00,34.86,34.89,34.86,34.88,48221.0,32.2594,32.2871,32.2594,32.2779,48221.0
2019-07-10 09:50:00,34.88,34.88,34.86,34.87,39978.0,32.2779,32.2779,32.2594,32.2686,39978.0
2019-07-10 09:55:00,34.87,34.87,34.84,34.84,140036.0,32.2686,32.2686,32.2408,32.2408,140036.0
2019-07-10 10:00:00,34.84,34.86,34.83,34.83,53987.0,32.2408,32.2594,32.2316,32.2316,53987.0
2019-07-10 10:05:00,34.83,34.86,34.81,34.85,132581.0,32.2316,32.2594,32.2131,32.2501,132581.0
2019-07-10 10:10:00,34.84,34.85,34.83,34.83,39867.0,32.2408,32.2501,32.2316,32.2316,39867.0
2019-07-10 10:15:00,34.84,34.85,34.83,34.85,149792.0,32.2408,32.2501,32.2316,32.2501,149792.0
2019-07-10 10:20:00,34.85,34.86,34.82,34.82,116084.0,32.2501,32.2594,32.2223,32.2223,116084.0
2019-07-10 10:25:00,34.83,34.84,34.79,34.8,63164.0,32.2316,32.2408,32.1946,32.2038,63164.0
2019-07-10 10:30:00,34.8,34.81,34.79,34.8,21434.0,32.2038,32.2131,32.1946,32.2038,21434.0
2019-07-10 10:35:00,34.8,34.82,34.77,34.82,70389.0,32.2038,32.2223,32.1761,32.2223,70389.0
2019-07-10 10:40:00,34.82,34.82,34.79,34.82,62220.0,32.2223,32.2223,32.1946,32.2223,62220.0
2019-07-10 10:45:00,34.81,34.85,34.81,34.84,62288.0,32.2131,32.2501,32.2131,32.2408,62288.0
2019-07-10 10:50:00,34.83,34.84,34.78,34.79,51039.0,32.2316,32.2408,32.1853,32.1946,51039.0
2019-07-10 10:55:00,34.79,34.8,34.78,34.79,14352.0,32.1946,32.2038,32.1853,32.1946,14352.0
2019-07-10 11:00:00,34.79,34.8,34.77,34.79,204226.0,32.1946,32.2038,32.1761,32.1946,204226.0
2019-07-10 11:05:00,34.79,34.8,34.78,34.8,83296.0,32.1946,32.2038,32.1853,32.2038,83296.0
2019-07-10 11:10:00,34.79,34.8,34.77,34.79,49858.0,32.1946,32.2038,32.1761,32.1946,49858.0
2019-07-10 11:15:00,34.78,34.79,34.77,34.78,305883.0,32.1853,32.1946,32.1761,32.1853,305883.0
2019-07-10 11:20:00,34.78,34.8,34.77,34.8,89976.0,32.1853,32.2038,32.1761,32.2038,89976.0
2019-07-10 11:25:00,34.79,34.81,34.78,34.79,109647.0,32.1946,32.2131,32.1853,32.1946,109647.0
2019-07-10 11:30:00,34.79,34.79,34.77,34.78,51379.0,32.1946,32.1946,32.1761,32.1853,51379.0
2019-07-10 11:35:00,34.78,34.79,34.78,34.79,21484.0,32.1853,32.1946,32.1853,32.1946,21484.0
2019-07-10 11:40:00,34.79,34.79,34.78,34.79,5397.0,32.1946,32.1946,32.1853,32.1946,5397.0
2019-07-10 11:45:00,34.79,34.79,34.78,34.79,17786.0,32.1946,32.1946,32.1853,32.1946,17786.0
2019-07-10 11:50:00,34.79,34.79,34.77,34.79,28283.0,32.1946,32.1946,32.1761,32.1946,28283.0
2019-07-10 11:55:00,34.78,34.79,34.77,34.79,19485.0,32.1853,32.1946,32.1761,32.1946,19485.0
2019-07-10 12:00:00,34.78,34.79,34.76,34.77,35930.0,32.1853,32.1946,32.1668,32.1761,35930.0
2019-07-10 12:05:00,34.77,34.79,34.76,34.77,38958.0,32.1761,32.1946,32.1668,32.1761,38958.0
2019-07-10 12:10:00,34.77,34.78,34.76,34.77,18936.0,32.1761,32.1853,32.1668,32.1761,18936.0
2019-07-10 12:15:00,34.77,34.77,34.76,34.77,24703.0,32.1761,32.1761,32.1668,32.1761,24703.0
2019-07-10 12:20:00,34.77,34.77,34.75,34.76,17244.0,32.1761,32.1761,32.1576,32.1668,17244.0
2019-07-10 12:25:00,34.76,34.76,34.75,34.76,20021.0,32.1668,32.1668,32.1576,32.1668,20021.0
2019-07-10 12:30:00,34.76,34.77,34.75,34.77,17703.0,32.1668,32.1761,32.1576,32.1761,17703.0
2019-07-10 12:35:00,34.77,34.77,34.76,34.76,8063.0,32.1761,32.1761,32.1668,32.1668,8063.0
2019-07-10 12:40:00,34.76,34.77,34.75,34.77,19870.0,32.1668,32.1761,32.1576,32.1761,19870.0
2019-07-10 12:45:00,34.77,34.77,34.75,34.76,33476.0,32.1761,32.1761,32.1576,32.1668,33476.0
2019-07-10 12:50:00,34.76,34.76,34.74,34.75,29544.0,32.1668,32.1668,32.1483,32.1576,29544.0
2019-07-10 12:55:00,34.75,34.76,34.74,34.76,12886.0,32.1576,32.1668,32.1483,32.1668,12886.0
2019-07-10 13:00:00,34.76,34.77,34.74,34.75,34339.0,32.1668,32.1761,32.1483,32.1576,34339.0
2019-07-10 13:05:00,34.74,34.75,34.74,34.75,17583.0,32.1483,32.1576,32.1483,32.1576,17583.0
2019-07-10 13:10:00,34.75,34.75,34.74,34.75,2600.0,32.1576,32.1576,32.1483,32.1576,2600.0
2019-07-10 13:15:00,34.75,34.76,34.74,34.74,20302.0,32.1576,32.1668,32.1483,32.1483,20302.0
2019-07-10 13:20:00,34.75,34.77,34.75,34.76,16090.0,32.1576,32.1761,32.1576,32.1668,16090.0
2019-07-10 13:25:00,34.76,34.78,34.75,34.76,29897.0,32.1668,32.1853,32.1576,32.1668,29897.0
2019-07-10 13:30:00,34.76,34.77,34.76,34.77,12713.0,32.1668,32.1761,32.1668,32.1761,12713.0
2019-07-10 13:35:00,34.77,34.77,34.76,34.77,4080.0,32.1761,32.1761,32.1668,32.1761,4080.0
2019-07-10 13:40:00,34.77,34.78,34.76,34.78,12564.0,32.1761,32.1853,32.1668,32.1853,12564.0
2019-07-10 13:45:00,34.77,34.79,34.76,34.76,29825.0,32.1761,32.1946,32.1668,32.1668,29825.0
2019-07-10 13:50:00,34.76,34.77,34.75,34.76,20989.0,32.1668,32.1761,32.1576,32.1668,20989.0
2019-07-10 13:55:00,34.75,34.76,34.74,34.75,28197.0,32.1576,32.1668,32.1483,32.1576,28197.0
2019-07-10 14:00:00,34.75,34.79,34.75,34.77,47568.0,32.1576,32.1946,32.1576,32.1761,47568.0
2019-07-10 14:05:00,34.77,34.77,34.75,34.75,15502.0,32.1761,32.1761,32.1576,32.1576,15502.0
2019-07-10 14:10:00,34.75,34.75,34.73,34.73,7511.0,32.1576,32.1576,32.1391,32.1391,7511.0
2019-07-10 14:15:00,34.73,34.74,34.72,34.72,25943.0,32.1391,32.1483,32.1298,32.1298,25943.0
2019-07-10 14:20:00,34.72,34.72,34.7,34.7,15679.0,32.1298,32.1298,32.1113,32.1113,15679.0
2019-07-10 14:25:00,34.7,34.71,34.7,34.7,10500.0,32.1113,32.1205,32.1113,32.1113,10500.0
2019-07-10 14:30:00,34.7,34.71,34.69,34.7,32145.0,32.1113,32.1205,32.102,32.1113,32145.0
2019-07-10 14:35:00,34.7,34.71,34.69,34.69,29121.0,32.1113,32.1205,32.102,32.102,29121.0
2019-07-10 14:40:00,34.69,34.7,34.69,34.7,7295.0,32.102,32.1113,32.102,32.1113,7295.0
2019-07-10 14:45:00,34.69,34.7,34.69,34.69,12352.0,32.102,32.1113,32.102,32.102,12352.0
2019-07-10 14:50:00,34.69,34.7,34.69,34.69,37351.0,32.102,32.1113,32.102,32.102,37351.0
2019-07-10 14:55:00,34.7,34.7,34.69,34.69,48642.0,32.1113,32.1113,32.102,32.102,48642.0
2019-07-10 15:00:00,34.69,34.7,34.69,34.69,19579.0,32.102,32.1113,32.102,32.102,19579.0
2019-07-10 15:05:00,34.69,34.71,34.69,34.7,35815.0,32.102,32.1205,32.102,32.1113,35815.0
2019-07-10 15:10:00,34.71,34.71,34.7,34.71,7983.0,32.1205,32.1205,32.1113,32.1205,7983.0
2019-07-10 15:15:00,34.71,34.72,34.71,34.71,15471.0,32.1205,32.1298,32.1205,32.1205,15471.0
2019-07-10 15:20:00,34.71,34.72,34.71,34.71,26395.0,32.1205,32.1298,32.1205,32.1205,26395.0
2019-07-10 15:25:00,34.71,34.72,34.71,34.72,11520.0,32.1205,32.1298,32.1205,32.1298,11520.0
2019-07-10 15:30:00,34.71,34.73,34.71,34.73,43534.0,32.1205,32.1391,32.1205,32.1391,43534.0
2019-07-10 15:35:00,34.73,34.73,34.71,34.71,20188.0,32.1391,32.1391,32.1205,32.1205,20188.0
2019-07-10 15:40:00,34.71,34.72,34.7,34.71,33703.0,32.1205,32.1298,32.1113,32.1205,33703.0
2019-07-10 15:45:00,34.72,34.72,34.71,34.72,2800.0,32.1298,32.1298,32.1205,32.1298,2800.0
2019-07-10 15:50:00,34.72,34.73,34.71,34.73,50360.0,32.1298,32.1391,32.1205,32.1391,50360.0
2019-07-10 15:55:00,34.73,34.74,34.7,34.71,181087.0,32.1391,32.1483,32.1113,32.1205,181087.0
2019-07-11 09:30:00,34.84,34.84,34.77,34.8,66308.0,32.2408,32.2408,32.1761,32.2038,66308.0
2019-07-11 09:35:00,34.8,34.83,34.79,34.82,59015.0,32.2038,32.2316,32.1946,32.2223,59015.0
2019-07-11 09:40:00,34.81,34.82,34.8,34.81,34248.0,32.2131,32.2223,32.2038,32.2131,34248.0
2019-07-11 09:45:00,34.8,34.82,34.79,34.8,56760.0,32.2038,32.2223,32.1946,32.2038,56760.0
2019-07-11 09:50:00,34.8,34.81,34.77,34.77,40059.0,32.2038,32.2131,32.1761,32.1761,40059.0
2019-07-11 09:55:00,34.77,34.79,34.77,34.79,32830.0,32.1761,32.1946,32.1761,32.1946,32830.0
2019-07-11 10:00:00,34.79,34.79,34.75,34.76,46907.0,32.1946,32.1946,32.1576,32.1668,46907.0
2019-07-11 10:05:00,34.76,34.76,34.74,34.76,42518.0,32.1668,32.1668,32.1483,32.1668,42518.0
2019-07-11 10:10:00,34.75,34.76,34.73,34.74,28806.0,32.1576,32.1668,32.1391,32.1483,28806.0
2019-07-11 10:15:00,34.74,34.74,34.72,34.72,60481.0,32.1483,32.1483,32.1298,32.1298,60481.0
2019-07-11 10:20:00,34.72,34.73,34.7,34.72,48129.0,32.1298,32.1391,32.1113,32.1298,48129.0
2019-07-11 10:25:00,34.71,34.72,34.71,34.72,13688.0,32.1205,32.1298,32.1205,32.1298,13688.0
2019-07-11 10:30:00,34.72,34.72,34.69,34.69,17564.0,32.1298,32.1298,32.102,32.102,17564.0
2019-07-11 10:35:00,34.7,34.7,34.66,34.67,642487.0,32.1113,32.1113,32.0743,32.0835,642487.0
2019-07-11 10:40:00,34.66,34.67,34.65,34.66,44820.0,32.0743,32.0835,32.065,32.0743,44820.0
2019-07-11 10:45:00,34.66,34.71,34.65,34.7,53797.0,32.0743,32.1205,32.065,32.1113,53797.0
2019-07-11 10:50:00,34.7,34.71,34.69,34.7,86046.0,32.1113,32.1205,32.102,32.1113,86046.0
2019-07-11 10:55:00,34.69,34.7,34.68,34.7,42055.0,32.102,32.1113,32.0928,32.1113,42055.0
2019-07-11 11:00:00,34.69,34.7,34.69,34.69,28322.0,32.102,32.1113,32.102,32.102,28322.0
2019-07-11 11:05:00,34.7,34.7,34.67,34.69,64620.0,32.1113,32.1113,32.0835,32.102,64620.0
2019-07-11 11:10:00,34.69,34.71,34.68,34.7,43780.0,32.102,32.1205,32.0928,32.1113,43780.0
2019-07-11 11:15:00,34.7,34.71,34.69,34.69,48039.0,32.1113,32.1205,32.102,32.102,48039.0
2019-07-11 11:20:00,34.7,34.71,34.69,34.7,26351.0,32.1113,32.1205,32.102,32.1113,26351.0
2019-07-11 11:25:00,34.7,34.73,34.7,34.72,32253.0,32.1113,32.1391,32.1113,32.1298,32253.0
2019-07-11 11:30:00,34.72,34.74,34.71,34.72,229958.0,32.1298,32.1483,32.1205,32.1298,229958.0
2019-07-11 11:35:00,34.73,34.73,34.71,34.72,22278.0,32.1391,32.1391,32.1205,32.1298,22278.0
2019-07-11 11:40:00,34.72,34.73,34.7,34.72,34345.0,32.1298,32.1391,32.1113,32.1298,34345.0
2019-07-11 11:45:00,34.71,34.72,34.71,34.72,7660.0,32.1205,32.1298,32.1205,32.1298,7660.0
2019-07-11 11:50:00,34.72,34.73,34.71,34.72,68707.0,32.1298,32.1391,32.1205,32.1298,68707.0
2019-07-11 11:55:00,34.72,34.73,34.72,34.73,27309.0,32.1298,32.1391,32.1298,32.1391,27309.0
2019-07-11 12:00:00,34.73,34.73,34.72,34.72,7834.0,32.1391,32.1391,32.1298,32.1298,7834.0
2019-07-11 12:05:00,34.73,34.73,34.72,34.72,4882.0,32.1391,32.1391,32.1298,32.1298,4882.0
2019-07-11 12:10:00,34.72,34.73,34.72,34.72,16594.0,32.1298,32.1391,32.1298,32.1298,16594.0
2019-07-11 12:15:00,34.72,34.73,34.72,34.72,11511.0,32.1298,32.1391,32.1298,32.1298,11511.0
2019-07-11 12:20:00,34.72,34.73,34.72,34.72,12741.0,32.1298,32.1391,32.1298,32.1298,12741.0
2019-07-11 12:25:00,34.72,34.73,34.71,34.71,13152.0,32.1298,32.1391,32.1205,32.1205,13152.0
2019-07-11 12:30:00,34.71,34.72,34.7,34.7,40872.0,32.1205,32.1298,32.1113,32.1113,40872.0
2019-07-11 12:35:00,34.71,34.72,34.7,34.72,25575.0,32.1205,32.1298,32.1113,32.1298,25575.0
2019-07-11 12:40:00,34.72,34.72,34.71,34.72,5950.0,32.1298,32.1298,32.1205,32.1298,5950.0
2019-07-11 12:45:00,34.72,34.72,34.71,34.71,9925.0,32.1298,32.1298,32.1205,32.1205,9925.0
2019-07-11 12:50:00,34.71,34.72,34.71,34.72,9799.0,32.1205,32.1298,32.1205,32.1298,9799.0
2019-07-11 12:55:00,34.71,34.72,34.71,34.72,12895.0,32.1205,32.1298,32.1205,32.1298,12895.0
2019-07-11 13:00:00,34.71,34.72,34.71,34.71,24318.0,32.1205,32.1298,32.1205,32.1205,24318.0
2019-07-11 13:05:00,34.71,34.72,34.7,34.7,16983.0,32.1205,32.1298,32.1113,32.1113,16983.0
2019-07-11 13:10:00,34.7,34.71,34.7,34.7,11655.0,32.1113,32.1205,32.1113,32.1113,11655.0
2019-07-11 13:15:00,34.7,34.71,34.7,34.7,11301.0,32.1113,32.1205,32.1113,32.1113,11301.0
2019-07-11 13:20:00,34.7,34.71,34.69,34.69,13985.0,32.1113,32.1205,32.102,32.102,13985.0
2019-07-11 13:25:00,34.69,34.7,34.67,34.67,18149.0,32.102,32.1113,32.0835,32.0835,18149.0
2019-07-11 13:30:00,34.67,34.68,34.65,34.65,43832.0,32.0835,32.0928,32.065,32.065,43832.0
2019-07-11 13:35:00,34.66,34.67,34.64,34.67,56405.0,32.0743,32.0835,32.0558,32.0835,56405.0
2019-07-11 13:40:00,34.68,34.68,34.63,34.65,128975.0,32.0928,32.0928,32.0465,32.065,128975.0
2019-07-11 13:45:00,34.65,34.65,34.62,34.64,41883.0,32.065,32.065,32.0373,32.0558,41883.0
2019-07-11 13:50:00,34.64,34.65,34.63,34.64,14672.0,32.0558,32.065,32.0465,32.0558,14672.0
2019-07-11 13:55:00,34.64,34.65,34.64,34.65,6676.0,32.0558,32.065,32.0558,32.065,6676.0
2019-07-11 14:00:00,34.65,34.65,34.64,34.65,15316.0,32.065,32.065,32.0558,32.065,15316.0
2019-07-11 14:05:00,34.65,34.65,34.64,34.65,13008.0,32.065,32.065,32.0558,32.065,13008.0
2019-07-11 14:10:00,34.64,34.65,34.64,34.65,6552.0,32.0558,32.065,32.0558,32.065,6552.0
2019-07-11 14:15:00,34.65,34.65,34.64,34.64,7745.0,32.065,32.065,32.0558,32.0558,7745.0
2019-07-11 14:20:00,34.65,34.65,34.64,34.65,15589.0,32.065,32.065,32.0558,32.065,15589.0
2019-07-11 14:25:00,34.65,34.65,34.64,34.65,17063.0,32.065,32.065,32.0558,32.065,17063.0
2019-07-11 14:30:00,34.65,34.67,34.64,34.66,33792.0,32.065,32.0835,32.0558,32.0743,33792.0
2019-07-11 14:35:00,34.66,34.68,34.66,34.67,18917.0,32.0743,32.0928,32.0743,32.0835,18917.0
2019-07-11 14:40:00,34.68,34.71,34.67,34.71,49608.0,32.0928,32.1205,32.0835,32.1205,49608.0
2019-07-11 14:45:00,34.7,34.71,34.7,34.71,25422.0,32.1113,32.1205,32.1113,32.1205,25422.0
2019-07-11 14:50:00,34.71,34.71,34.7,34.71,5790.0,32.1205,32.1205,32.1113,32.1205,5790.0
2019-07-11 14:55:00,34.7,34.71,34.7,34.7,8535.0,32.1113,32.1205,32.1113,32.1113,8535.0
2019-07-11 15:00:00,34.7,34.71,34.69,34.69,20677.0,32.1113,32.1205,32.102,32.102,20677.0
2019-07-11 15:05:00,34.69,34.7,34.68,34.68,14352.0,32.102,32.1113,32.0928,32.0928,14352.0
2019-07-11 15:10:00,34.68,34.69,34.68,34.68,16701.0,32.0928,32.102,32.0928,32.0928,16701.0
2019-07-11 15:15:00,34.68,34.69,34.66,34.66,47683.0,32.0928,32.102,32.0743,32.0743,47683.0
2019-07-11 15:20:00,34.66,34.67,34.66,34.66,28802.0,32.0743,32.0835,32.0743,32.0743,28802.0
2019-07-11 15:25:00,34.66,34.68,34.66,34.68,23212.0,32.0743,32.0928,32.0743,32.0928,23212.0
2019-07-11 15:30:00,34.68,34.68,34.67,34.67,16539.0,32.0928,32.0928,32.0835,32.0835,16539.0
2019-07-11 15:35:00,34.67,34.68,34.67,34.67,430313.0,32.0835,32.0928,32.0835,32.0835,430313.0
2019-07-11 15:40:00,34.67,34.68,34.67,34.67,21402.0,32.0835,32.0928,32.0835,32.0835,21402.0
2019-07-11 15:45:00,34.68,34.68,34.67,34.68,27487.0,32.0928,32.0928,32.0835,32.0928,27487.0
2019-07-11 15:50:00,34.68,34.7,34.67,34.7,148320.0,32.0928,32.1113,32.0835,32.1113,148320.0
2019-07-11 15:55:00,34.7,34.72,34.69,34.7,612942.0,32.1113,32.1298,32.102,32.1113,612942.0
2019-07-12 09:30:00,34.71,34.73,34.69,34.7,35898.0,32.1205,32.1391,32.102,32.1113,35898.0
2019-07-12 09:35:00,34.7,34.75,34.68,34.75,78481.0,32.1113,32.1576,32.0928,32.1576,78481.0
2019-07-12 09:40:00,34.75,34.76,34.73,34.75,64899.0,32.1576,32.1668,32.1391,32.1576,64899.0
2019-07-12 09:45:00,34.74,34.77,34.74,34.75,34169.0,32.1483,32.1761,32.1483,32.1576,34169.0
2019-07-12 09:50:00,34.75,34.75,34.73,34.75,16604.0,32.1576,32.1576,32.1391,32.1576,16604.0
2019-07-12 09:55:00,34.75,34.75,34.72,34.72,31642.0,32.1576,32.1576,32.1298,32.1298,31642.0
2019-07-12 10:00:00,34.72,34.73,34.7,34.7,57653.0,32.1298,32.1391,32.1113,32.1113,57653.0
2019-07-12 10:05:00,34.7,34.72,34.69,34.71,62593.0,32.1113,32.1298,32.102,32.1205,62593.0
2019-07-12 10:10:00,34.71,34.73,34.7,34.71,27171.0,32.1205,32.1391,32.1113,32.1205,27171.0
2019-07-12 10:15:00,34.71,34.72,34.69,34.72,39884.0,32.1205,32.1298,32.102,32.1298,39884.0
2019-07-12 10:20:00,34.71,34.75,34.71,34.75,37244.0,32.1205,32.1576,32.1205,32.1576,37244.0
2019-07-12 10:25:00,34.75,34.75,34.73,34.74,23135.0,32.1576,32.1576,32.1391,32.1483,23135.0
2019-07-12 10:30:00,34.74,34.74,34.7,34.7,71188.0,32.1483,32.1483,32.1113,32.1113,71188.0
2019-07-12 10:35:00,34.7,34.71,34.69,34.7,39894.0,32.1113,32.1205,32.102,32.1113,39894.0
2019-07-12 10:40:00,34.7,34.7,34.68,34.68,7501.0,32.1113,32.1113,32.0928,32.0928,7501.0
2019-07-12 10:45:00,34.69,34.69,34.67,34.68,116407.0,32.102,32.102,32.0835,32.0928,116407.0
2019-07-12 10:50:00,34.68,34.69,34.66,34.66,28831.0,32.0928,32.102,32.0743,32.0743,28831.0
2019-07-12 10:55:00,34.66,34.67,34.66,34.67,34261.0,32.0743,32.0835,32.0743,32.0835,34261.0
2019-07-12 11:00:00,34.66,34.68,34.66,34.68,38458.0,32.0743,32.0928,32.0743,32.0928,38458.0
2019-07-12 11:05:00,34.68,34.68,34.66,34.66,33436.0,32.0928,32.0928,32.0743,32.0743,33436.0
2019-07-12 11:10:00,34.66,34.68,34.66,34.68,16873.0,32.0743,32.0928,32.0743,32.0928,16873.0
2019-07-12 11:15:00,34.68,34.7,34.67,34.7,15048.0,32.0928,32.1113,32.0835,32.1113,15048.0
2019-07-12 11:20:00,34.7,34.7,34.69,34.7,12404.0,32.1113,32.1113,32.102,32.1113,12404.0
2019-07-12 11:25:00,34.7,34.72,34.69,34.71,18135.0,32.1113,32.1298,32.102,32.1205,18135.0
2019-07-12 11:30:00,34.71,34.72,34.7,34.72,9635.0,32.1205,32.1298,32.1113,32.1298,9635.0
2019-07-12 11:35:00,34.72,34.72,34.71,34.71,16031.0,32.1298,32.1298,32.1205,32.1205,16031.0
2019-07-12 11:40:00,34.7,34.71,34.7,34.7,13361.0,32.1113,32.1205,32.1113,32.1113,13361.0
2019-07-12 11:45:00,34.7,34.71,34.69,34.7,12992.0,32.1113,32.1205,32.102,32.1113,12992.0
2019-07-12 11:50:00,34.7,34.71,34.7,34.7,1807.0,32.1113,32.1205,32.1113,32.1113,1807.0
2019-07-12 11:55:00,34.7,34.71,34.69,34.71,12528.0,32.1113,32.1205,32.102,32.1205,12528.0
2019-07-12 12:00:00,34.71,34.73,34.7,34.72,26431.0,32.1205,32.1391,32.1113,32.1298,26431.0
2019-07-12 12:05:00,34.72,34.72,34.71,34.72,37164.0,32.1298,32.1298,32.1205,32.1298,37164.0
2019-07-12 12:10:00,34.72,34.73,34.72,34.72,12400.0,32.1298,32.1391,32.1298,32.1298,12400.0
2019-07-12 12:15:00,34.73,34.73,34.72,34.73,12481.0,32.1391,32.1391,32.1298,32.1391,12481.0
2019-07-12 12:20:00,34.72,34.73,34.71,34.72,18240.0,32.1298,32.1391,32.1205,32.1298,18240.0
2019-07-12 12:25:00,34.72,34.73,34.72,34.72,1587.0,32.1298,32.1391,32.1298,32.1298,1587.0
2019-07-12 12:30:00,34.72,34.73,34.7,34.7,21325.0,32.1298,32.1391,32.1113,32.1113,21325.0
2019-07-12 12:35:00,34.71,34.72,34.71,34.72,6958.0,32.1205,32.1298,32.1205,32.1298,6958.0
2019-07-12 12:40:00,34.72,34.72,34.71,34.72,4988.0,32.1298,32.1298,32.1205,32.1298,4988.0
2019-07-12 12:45:00,34.72,34.74,34.72,34.74,38797.0,32.1298,32.1483,32.1298,32.1483,38797.0
2019-07-12 12:50:00,34.75,34.76,34.74,34.75,57562.0,32.1576,32.1668,32.1483,32.1576,57562.0
2019-07-12 12:55:00,34.75,34.76,34.74,34.76,26081.0,32.1576,32.1668,32.1483,32.1668,26081.0
2019-07-12 13:00:00,34.76,34.76,34.75,34.76,12563.0,32.1668,32.1668,32.1576,32.1668,12563.0
2019-07-12 13:05:00,34.76,34.76,34.75,34.76,39222.0,32.1668,32.1668,32.1576,32.1668,39222.0
2019-07-12 13:10:00,34.76,34.76,34.74,34.75,16671.0,32.1668,32.1668,32.1483,32.1576,16671.0
2019-07-12 13:15:00,34.75,34.75,34.74,34.74,12650.0,32.1576,32.1576,32.1483,32.1483,12650.0
2019-07-12 13:20:00,34.73,34.74,34.73,34.73,3000.0,32.1391,32.1483,32.1391,32.1391,3000.0
2019-07-12 13:25:00,34.74,34.74,34.73,34.73,2700.0,32.1483,32.1483,32.1391,32.1391,2700.0
2019-07-12 13:30:00,34.73,34.74,34.72,34.73,14944.0,32.1391,32.1483,32.1298,32.1391,14944.0
2019-07-12 13:35:00,34.73,34.74,34.72,34.72,17263.0,32.1391,32.1483,32.1298,32.1298,17263.0
2019-07-12 13:40:00,34.72,34.73,34.71,34.72,67036.0,32.1298,32.1391,32.1205,32.1298,67036.0
2019-07-12 13:45:00,34.72,34.73,34.72,34.72,25380.0,32.1298,32.1391,32.1298,32.1298,25380.0
2019-07-12 13:50:00,34.72,34.73,34.72,34.72,2780.0,32.1298,32.1391,32.1298,32.1298,2780.0
2019-07-12 13:55:00,34.72,34.73,34.72,34.73,5700.0,32.1298,32.1391,32.1298,32.1391,5700.0
2019-07-12 14:00:00,34.73,34.73,34.72,34.72,6226.0,32.1391,32.1391,32.1298,32.1298,6226.0
2019-07-12 14:05:00,34.72,34.72,34.7,34.7,13424.0,32.1298,32.1298,32.1113,32.1113,13424.0
2019-07-12 14:10:00,34.7,34.71,34.7,34.7,10889.0,32.1113,32.1205,32.1113,32.1113,10889.0
2019-07-12 14:15:00,34.7,34.71,34.69,34.69,12355.0,32.1113,32.1205,32.102,32.102,12355.0
2019-07-12 14:20:00,34.7,34.71,34.69,34.7,10138.0,32.1113,32.1205,32.102,32.1113,10138.0
2019-07-12 14:25:00,34.7,34.71,34.7,34.7,11207.0,32.1113,32.1205,32.1113,32.1113,11207.0
2019-07-12 14:30:00,34.7,34.71,34.7,34.7,31957.0,32.1113,32.1205,32.1113,32.1113,31957.0
2019-07-12 14:35:00,34.7,34.71,34.7,34.7,4930.0,32.1113,32.1205,32.1113,32.1113,4930.0
2019-07-12 14:40:00,34.71,34.71,34.7,34.7,2400.0,32.1205,32.1205,32.1113,32.1113,2400.0
2019-07-12 14:45:00,34.7,34.71,34.7,34.7,7305.0,32.1113,32.1205,32.1113,32.1113,7305.0
2019-07-12 14:50:00,34.7,34.71,34.7,34.7,12661.0,32.1113,32.1205,32.1113,32.1113,12661.0
2019-07-12 14:55:00,34.71,34.71,34.7,34.7,5509.0,32.1205,32.1205,32.1113,32.1113,5509.0
2019-07-12 15:00:00,34.7,34.71,34.7,34.7,17279.0,32.1113,32.1205,32.1113,32.1113,17279.0
2019-07-12 15:05:00,34.7,34.71,34.7,34.7,5800.0,32.1113,32.1205,32.1113,32.1113,5800.0
2019-07-12 15:10:00,34.7,34.71,34.7,34.7,5493.0,32.1113,32.1205,32.1113,32.1113,5493.0
2019-07-12 15:15:00,34.7,34.71,34.7,34.7,12200.0,32.1113,32.1205,32.1113,32.1113,12200.0
2019-07-12 15:20:00,34.7,34.73,34.7,34.72,43329.0,32.1113,32.1391,32.1113,32.1298,43329.0
2019-07-12 15:25:00,34.72,34.73,34.72,34.73,6872.0,32.1298,32.1391,32.1298,32.1391,6872.0
2019-07-12 15:30:00,34.73,34.73,34.72,34.73,17892.0,32.1391,32.1391,32.1298,32.1391,17892.0
2019-07-12 15:35:00,34.73,34.73,34.72,34.73,9713.0,32.1391,32.1391,32.1298,32.1391,9713.0
2019-07-12 15:40:00,34.73,34.73,34.72,34.73,13384.0,32.1391,32.1391,32.1298,32.1391,13384.0
2019-07-12 15:45:00,34.73,34.73,34.72,34.73,10798.0,32.1391,32.1391,32.1298,32.1391,10798.0
2019-07-12 15:50:00,34.73,34.73,34.72,34.73,16871.0,32.1391,32.1391,32.1298,32.1391,16871.0
2019-07-12 15:55:00,34.73,34.74,34.72,34.73,106277.0,32.1391,32.1483,32.1298,32.1391,106277.0
2019-07-15 09:30:00,34.91,34.92,34.86,34.89,69103.0,32.3056,32.3149,32.2594,32.2871,69103.0
2019-07-15 09:35:00,34.89,34.92,34.89,34.9,31426.0,32.2871,32.3149,32.2871,32.2964,31426.0
2019-07-15 09:40:00,34.91,34.92,34.9,34.91,27465.0,32.3056,32.3149,32.2964,32.3056,27465.0
2019-07-15 09:45:00,34.9,34.91,34.87,34.88,44396.0,32.2964,32.3056,32.2686,32.2779,44396.0
2019-07-15 09:50:00,34.88,34.88,34.87,34.88,27066.0,32.2779,32.2779,32.2686,32.2779,27066.0
2019-07-15 09:55:00,34.88,34.89,34.87,34.89,12206.0,32.2779,32.2871,32.2686,32.2871,12206.0
2019-07-15 10:00:00,34.88,34.89,34.88,34.88,24212.0,32.2779,32.2871,32.2779,32.2779,24212.0
2019-07-15 10:05:00,34.88,34.88,34.86,34.88,22063.0,32.2779,32.2779,32.2594,32.2779,22063.0
2019-07-15 10:10:00,34.88,34.88,34.87,34.88,4860.0,32.2779,32.2779,32.2686,32.2779,4860.0
2019-07-15 10:15:00,34.87,34.88,34.86,34.87,24237.0,32.2686,32.2779,32.2594,32.2686,24237.0
2019-07-15 10:20:00,34.86,34.88,34.86,34.88,22349.0,32.2594,32.2779,32.2594,32.2779,22349.0
2019-07-15 10:25:00,34.88,34.89,34.87,34.89,14167.0,32.2779,32.2871,32.2686,32.2871,14167.0
2019-07-15 10:30:00,34.89,34.91,34.88,34.9,31998.0,32.2871,32.3056,32.2779,32.2964,31998.0
2019-07-15 10:35:00,34.9,34.91,34.89,34.9,12532.0,32.2964,32.3056,32.2871,32.2964,12532.0
2019-07-15 10:40:00,34.9,34.9,34.89,34.89,6690.0,32.2964,32.2964,32.2871,32.2871,6690.0
2019-07-15 10:45:00,34.89,34.89,34.87,34.88,40700.0,32.2871,32.2871,32.2686,32.2779,40700.0
2019-07-15 10:50:00,34.88,34.91,34.88,34.9,10935.0,32.2779,32.3056,32.2779,32.2964,10935.0
2019-07-15 10:55:00,34.9,34.91,34.9,34.9,4274.0,32.2964,32.3056,32.2964,32.2964,4274.0
2019-07-15 11:00:00,34.91,34.91,34.89,34.89,4990.0,32.3056,32.3056,32.2871,32.2871,4990.0
2019-07-15 11:05:00,34.89,34.9,34.87,34.87,19930.0,32.2871,32.2964,32.2686,32.2686,19930.0
2019-07-15 11:10:00,34.88,34.88,34.86,34.86,26468.0,32.2779,32.2779,32.2594,32.2594,26468.0
2019-07-15 11:15:00,34.87,34.89,34.86,34.89,24124.0,32.2686,32.2871,32.2594,32.2871,24124.0
2019-07-15 11:20:00,34.89,34.9,34.88,34.9,11400.0,32.2871,32.2964,32.2779,32.2964,11400.0
2019-07-15 11:25:00,34.9,34.9,34.87,34.88,24891.0,32.2964,32.2964,32.2686,32.2779,24891.0
2019-07-15 11:30:00,34.88,34.89,34.86,34.87,15775.0,32.2779,32.2871,32.2594,32.2686,15775.0
2019-07-15 11:35:00,34.87,34.88,34.86,34.88,11014.0,32.2686,32.2779,32.2594,32.2779,11014.0
2019-07-15 11:40:00,34.88,34.89,34.88,34.89,46124.0,32.2779,32.2871,32.2779,32.2871,46124.0
2019-07-15 11:45:00,34.89,34.89,34.88,34.89,20505.0,32.2871,32.2871,32.2779,32.2871,20505.0
2019-07-15 11:50:00,34.89,34.91,34.88,34.91,42216.0,32.2871,32.3056,32.2779,32.3056,42216.0
2019-07-15 11:55:00,34.91,34.91,34.9,34.91,13032.0,32.3056,32.3056,32.2964,32.3056,13032.0
2019-07-15 12:00:00,34.91,34.92,34.9,34.91,22249.0,32.3056,32.3149,32.2964,32.3056,22249.0
2019-07-15 12:05:00,34.91,34.92,34.9,34.91,34869.0,32.3056,32.3149,32.2964,32.3056,34869.0
2019-07-15 12:10:00,34.91,34.91,34.9,34.91,5000.0,32.3056,32.3056,32.2964,32.3056,5000.0
2019-07-15 12:15:00,34.91,34.91,34.9,34.91,9816.0,32.3056,32.3056,32.2964,32.3056,9816.0
2019-07-15 12:20:00,34.91,34.92,34.9,34.91,34218.0,32.3056,32.3149,32.2964,32.3056,34218.0
2019-07-15 12:25:00,34.91,34.92,34.9,34.91,5202.0,32.3056,32.3149,32.2964,32.3056,5202.0
2019-07-15 12:30:00,34.9,34.91,34.89,34.9,22359.0,32.2964,32.3056,32.2871,32.2964,22359.0
2019-07-15 12:35:00,34.9,34.9,34.89,34.89,11424.0,32.2964,32.2964,32.2871,32.2871,11424.0
2019-07-15 12:40:00,34.9,34.9,34.88,34.88,9217.0,32.2964,32.2964,32.2779,32.2779,9217.0
2019-07-15 12:45:00,34.88,34.88,34.87,34.87,6293.0,32.2779,32.2779,32.2686,32.2686,6293.0
2019-07-15 12:50:00,34.87,34.88,34.87,34.87,7662.0,32.2686,32.2779,32.2686,32.2686,7662.0
2019-07-15 12:55:00,34.87,34.87,34.86,34.87,12639.0,32.2686,32.2686,32.2594,32.2686,12639.0
2019-07-15 13:00:00,34.87,34.88,34.86,34.87,16015.0,32.2686,32.2779,32.2594,32.2686,16015.0
2019-07-15 13:05:00,34.86,34.87,34.86,34.87,3100.0,32.2594,32.2686,32.2594,32.2686,3100.0
2019-07-15 13:10:00,34.86,34.87,34.85,34.87,17960.0,32.2594,32.2686,32.2501,32.2686,17960.0
2019-07-15 13:15:00,34.87,34.87,34.86,34.87,5185.0,32.2686,32.2686,32.2594,32.2686,5185.0
2019-07-15 13:20:00,34.86,34.87,34.86,34.87,1700.0,32.2594,32.2686,32.2594,32.2686,1700.0
2019-07-15 13:25:00,34.87,34.87,34.85,34.86,21211.0,32.2686,32.2686,32.2501,32.2594,21211.0
2019-07-15 13:30:00,34.85,34.86,34.85,34.86,13518.0,32.2501,32.2594,32.2501,32.2594,13518.0
2019-07-15 13:35:00,34.85,34.86,34.85,34.85,3355.0,32.2501,32.2594,32.2501,32.2501,3355.0
2019-07-15 13:40:00,34.85,34.86,34.84,34.84,8904.0,32.2501,32.2594,32.2408,32.2408,8904.0
2019-07-15 13:45:00,34.84,34.87,34.84,34.86,25486.0,32.2408,32.2686,32.2408,32.2594,25486.0
2019-07-15 13:50:00,34.87,34.87,34.86,34.87,2809.0,32.2686,32.2686,32.2594,32.2686,2809.0
2019-07-15 13:55:00,34.86,34.87,34.86,34.87,8460.0,32.2594,32.2686,32.2594,32.2686,8460.0
2019-07-15 14:00:00,34.87,34.87,34.86,34.87,17110.0,32.2686,32.2686,32.2594,32.2686,17110.0
2019-07-15 14:05:00,34.87,34.87,34.86,34.87,3000.0,32.2686,32.2686,32.2594,32.2686,3000.0
2019-07-15 14:10:00,34.86,34.87,34.86,34.86,3704.0,32.2594,32.2686,32.2594,32.2594,3704.0
2019-07-15 14:15:00,34.87,34.87,34.86,34.87,22000.0,32.2686,32.2686,32.2594,32.2686,22000.0
2019-07-15 14:20:00,34.88,34.89,34.87,34.88,14501.0,32.2779,32.2871,32.2686,32.2779,14501.0
2019-07-15 14:25:00,34.88,34.89,34.88,34.89,2100.0,32.2779,32.2871,32.2779,32.2871,2100.0
2019-07-15 14:30:00,34.88,34.89,34.88,34.89,3590.0,32.2779,32.2871,32.2779,32.2871,3590.0
2019-07-15 14:35:00,34.89,34.89,34.88,34.89,10831.0,32.2871,32.2871,32.2779,32.2871,10831.0
2019-07-15 14:40:00,34.89,34.89,34.88,34.89,7926.0,32.2871,32.2871,32.2779,32.2871,7926.0
2019-07-15 14:45:00,34.89,34.89,34.88,34.88,2875.0,32.2871,32.2871,32.2779,32.2779,2875.0
2019-07-15 14:50:00,34.88,34.89,34.87,34.87,25521.0,32.2779,32.2871,32.2686,32.2686,25521.0
2019-07-15 14:55:00,34.88,34.88,34.87,34.88,6600.0,32.2779,32.2779,32.2686,32.2779,6600.0
2019-07-15 15:00:00,34.88,34.88,34.87,34.87,9619.0,32.2779,32.2779,32.2686,32.2686,9619.0
2019-07-15 15:05:00,34.87,34.88,34.87,34.87,6700.0,32.2686,32.2779,32.2686,32.2686,6700.0
2019-07-15 15:10:00,34.88,34.88,34.86,34.86,14866.0,32.2779,32.2779,32.2594,32.2594,14866.0
2019-07-15 15:15:00,34.87,34.87,34.86,34.86,9200.0,32.2686,32.2686,32.2594,32.2594,9200.0
2019-07-15 15:20:00,34.86,34.87,34.86,34.86,13320.0,32.2594,32.2686,32.2594,32.2594,13320.0
2019-07-15 15:25:00,34.86,34.87,34.86,34.86,8348.0,32.2594,32.2686,32.2594,32.2594,8348.0
2019-07-15 15:30:00,34.86,34.87,34.86,34.86,14200.0,32.2594,32.2686,32.2594,32.2594,14200.0
2019-07-15 15:35:00,34.86,34.87,34.86,34.86,18200.0,32.2594,32.2686,32.2594,32.2594,18200.0
2019-07-15 15:40:00,34.86,34.87,34.86,34.86,17009.0,32.2594,32.2686,32.2594,32.2594,17009.0
2019-07-15 15:45:00,34.86,34.87,34.86,34.86,18901.0,32.2594,32.2686,32.2594,32.2594,18901.0
2019-07-15 15:50:00,34.86,34.87,34.86,34.87,68032.0,32.2594,32.2686,32.2594,32.2686,68032.0
2019-07-15 15:55:00,34.87,34.91,34.86,34.89,168878.0,32.2686,32.3056,32.2594,32.2871,168878.0
2019-07-16 09:30:00,35.06,35.06,34.98,35.05,67027.0,32.4444,32.4444,32.3704,32.4352,67027.0
2019-07-16 09:35:00,35.04,35.05,35.03,35.04,26914.0,32.4259,32.4352,32.4167,32.4259,26914.0
2019-07-16 09:40:00,35.04,35.05,35.03,35.04,32114.0,32.4259,32.4352,32.4167,32.4259,32114.0
2019-07-16 09:45:00,35.03,35.06,35.02,35.05,36535.0,32.4167,32.4444,32.4074,32.4352,36535.0
2019-07-16 09:50:00,35.05,35.07,35.05,35.07,11525.0,32.4352,32.4537,32.4352,32.4537,11525.0
2019-07-16 09:55:00,35.06,35.07,35.04,35.04,20971.0,32.4444,32.4537,32.4259,32.4259,20971.0
2019-07-16 10:00:00,35.04,35.04,35.02,35.04,91587.0,32.4259,32.4259,32.4074,32.4259,91587.0
2019-07-16 10:05:00,35.04,35.04,35.02,35.04,26197.0,32.4259,32.4259,32.4074,32.4259,26197.0
2019-07-16 10:10:00,35.03,35.04,35.01,35.02,64670.0,32.4167,32.4259,32.3982,32.4074,64670.0
2019-07-16 10:15:00,35.02,35.05,35.02,35.05,23066.0,32.4074,32.4352,32.4074,32.4352,23066.0
2019-07-16 10:20:00,35.06,35.08,35.06,35.07,19929.0,32.4444,32.4629,32.4444,32.4537,19929.0
2019-07-16 10:25:00,35.07,35.09,35.06,35.09,50564.0,32.4537,32.4722,32.4444,32.4722,50564.0
2019-07-16 10:30:00,35.08,35.11,35.08,35.11,22953.0,32.4629,32.4907,32.4629,32.4907,22953.0
2019-07-16 10:35:00,35.11,35.12,35.1,35.11,86864.0,32.4907,32.5,32.4814,32.4907,86864.0
2019-07-16 10:40:00,35.11,35.11,35.09,35.1,11886.0,32.4907,32.4907,32.4722,32.4814,11886.0
2019-07-16 10:45:00,35.1,35.12,35.09,35.09,8470.0,32.4814,32.5,32.4722,32.4722,8470.0
2019-07-16 10:50:00,35.09,35.09,35.08,35.08,7231.0,32.4722,32.4722,32.4629,32.4629,7231.0
2019-07-16 10:55:00,35.09,35.09,35.08,35.09,7659.0,32.4722,32.4722,32.4629,32.4722,7659.0
2019-07-16 11:00:00,35.09,35.09,35.06,35.07,15654.0,32.4722,32.4722,32.4444,32.4537,15654.0
2019-07-16 11:05:00,35.07,35.08,35.06,35.07,7830.0,32.4537,32.4629,32.4444,32.4537,7830.0
2019-07-16 11:10:00,35.07,35.07,35.05,35.05,26363.0,32.4537,32.4537,32.4352,32.4352,26363.0
2019-07-16 11:15:00,35.05,35.06,35.05,35.05,9089.0,32.4352,32.4444,32.4352,32.4352,9089.0
2019-07-16 11:20:00,35.05,35.06,35.05,35.06,8739.0,32.4352,32.4444,32.4352,32.4444,8739.0
2019-07-16 11:25:00,35.05,35.05,35.04,35.05,20286.0,32.4352,32.4352,32.4259,32.4352,20286.0
2019-07-16 11:30:00,35.05,35.05,35.03,35.04,47094.0,32.4352,32.4352,32.4167,32.4259,47094.0
2019-07-16 11:35:00,35.03,35.05,35.03,35.03,34499.0,32.4167,32.4352,32.4167,32.4167,34499.0
2019-07-16 11:40:00,35.03,35.04,35.02,35.04,47492.0,32.4167,32.4259,32.4074,32.4259,47492.0
2019-07-16 11:45:00,35.04,35.05,35.03,35.05,9100.0,32.4259,32.4352,32.4167,32.4352,9100.0
2019-07-16 11:50:00,35.05,35.05,35.04,35.05,4600.0,32.4352,32.4352,32.4259,32.4352,4600.0
2019-07-16 11:55:00,35.05,35.05,35.0,35.0,54199.0,32.4352,32.4352,32.3889,32.3889,54199.0
2019-07-16 12:00:00,35.0,35.0,34.96,34.98,91138.0,32.3889,32.3889,32.3519,32.3704,91138.0
2019-07-16 12:05:00,34.98,34.99,34.97,34.98,56817.0,32.3704,32.3797,32.3611,32.3704,56817.0
2019-07-16 12:10:00,34.98,34.99,34.97,34.99,20480.0,32.3704,32.3797,32.3611,32.3797,20480.0
2019-07-16 12:15:00,34.98,34.99,34.97,34.97,83744.0,32.3704,32.3797,32.3611,32.3611,83744.0
2019-07-16 12:20:00,34.97,34.99,34.97,34.98,11912.0,32.3611,32.3797,32.3611,32.3704,11912.0
2019-07-16 12:25:00,34.98,34.99,34.98,34.99,9845.0,32.3704,32.3797,32.3704,32.3797,9845.0
2019-07-16 12:30:00,34.99,35.01,34.98,35.01,14674.0,32.3797,32.3982,32.3704,32.3982,14674.0
2019-07-16 12:35:00,35.01,35.02,35.01,35.02,5681.0,32.3982,32.4074,32.3982,32.4074,5681.0
2019-07-16 12:40:00,35.02,35.04,35.01,35.02,8949.0,32.4074,32.4259,32.3982,32.4074,8949.0
2019-07-16 12:45:00,35.02,35.03,35.01,35.02,10274.0,32.4074,32.4167,32.3982,32.4074,10274.0
2019-07-16 12:50:00,35.02,35.02,35.01,35.01,5703.0,32.4074,32.4074,32.3982,32.3982,5703.0
2019-07-16 12:55:00,35.01,35.01,35.0,35.01,13425.0,32.3982,32.3982,32.3889,32.3982,13425.0
2019-07-16 13:00:00,35.01,35.06,35.01,35.06,57491.0,32.3982,32.4444,32.3982,32.4444,57491.0
2019-07-16 13:05:00,35.05,35.06,35.04,35.04,9408.0,32.4352,32.4444,32.4259,32.4259,9408.0
2019-07-16 13:10:00,35.05,35.08,35.04,35.08,27461.0,32.4352,32.4629,32.4259,32.4629,27461.0
2019-07-16 13:15:00,35.08,35.09,35.07,35.08,6048.0,32.4629,32.4722,32.4537,32.4629,6048.0
2019-07-16 13:20:00,35.07,35.07,35.04,35.04,13012.0,32.4537,32.4537,32.4259,32.4259,13012.0
2019-07-16 13:25:00,35.04,35.05,35.03,35.04,12531.0,32.4259,32.4352,32.4167,32.4259,12531.0
2019-07-16 13:30:00,35.03,35.03,35.02,35.02,5138.0,32.4167,32.4167,32.4074,32.4074,5138.0
2019-07-16 13:35:00,35.02,35.05,35.02,35.05,13402.0,32.4074,32.4352,32.4074,32.4352,13402.0
2019-07-16 13:40:00,35.05,35.05,35.02,35.03,20958.0,32.4352,32.4352,32.4074,32.4167,20958.0
2019-07-16 13:45:00,35.03,35.04,35.02,35.04,20653.0,32.4167,32.4259,32.4074,32.4259,20653.0
2019-07-16 13:50:00,35.04,35.04,35.01,35.01,16754.0,32.4259,32.4259,32.3982,32.3982,16754.0
2019-07-16 13:55:00,35.02,35.03,35.01,35.02,8968.0,32.4074,32.4167,32.3982,32.4074,8968.0
2019-07-16 14:00:00,35.02,35.03,35.01,35.03,17740.0,32.4074,32.4167,32.3982,32.4167,17740.0
2019-07-16 14:05:00,35.03,35.03,35.02,35.03,3353.0,32.4167,32.4167,32.4074,32.4167,3353.0
2019-07-16 14:10:00,35.02,35.02,35.01,35.02,24489.0,32.4074,32.4074,32.3982,32.4074,24489.0
2019-07-16 14:15:00,35.01,35.02,35.0,35.0,10633.0,32.3982,32.4074,32.3889,32.3889,10633.0
2019-07-16 14:20:00,35.0,35.02,35.0,35.02,36800.0,32.3889,32.4074,32.3889,32.4074,36800.0
2019-07-16 14:25:00,35.02,35.02,34.99,35.01,57041.0,32.4074,32.4074,32.3797,32.3982,57041.0
2019-07-16 14:30:00,35.01,35.01,35.0,35.01,13876.0,32.3982,32.3982,32.3889,32.3982,13876.0
2019-07-16 14:35:00,35.01,35.01,35.0,35.0,6205.0,32.3982,32.3982,32.3889,32.3889,6205.0
2019-07-16 14:40:00,35.01,35.03,35.0,35.01,13931.0,32.3982,32.4167,32.3889,32.3982,13931.0
2019-07-16 14:45:00,35.01,35.02,35.0,35.02,22387.0,32.3982,32.4074,32.3889,32.4074,22387.0
2019-07-16 14:50:00,35.02,35.04,35.02,35.04,23260.0,32.4074,32.4259,32.4074,32.4259,23260.0
2019-07-16 14:55:00,35.03,35.04,35.02,35.02,44701.0,32.4167,32.4259,32.4074,32.4074,44701.0
2019-07-16 15:00:00,35.02,35.03,35.01,35.02,37439.0,32.4074,32.4167,32.3982,32.4074,37439.0
2019-07-16 15:05:00,35.02,35.03,35.01,35.02,8527.0,32.4074,32.4167,32.3982,32.4074,8527.0
2019-07-16 15:10:00,35.02,35.02,35.01,35.02,11376.0,32.4074,32.4074,32.3982,32.4074,11376.0
2019-07-16 15:15:00,35.01,35.03,35.01,35.03,11104.0,32.3982,32.4167,32.3982,32.4167,11104.0
2019-07-16 15:20:00,35.02,35.04,35.02,35.03,7380.0,32.4074,32.4259,32.4074,32.4167,7380.0
2019-07-16 15:25:00,35.03,35.04,35.03,35.03,12720.0,32.4167,32.4259,32.4167,32.4167,12720.0
2019-07-16 15:30:00,35.03,35.04,35.02,35.04,35291.0,32.4167,32.4259,32.4074,32.4259,35291.0
2019-07-16 15:35:00,35.04,35.05,35.03,35.05,15211.0,32.4259,32.4352,32.4167,32.4352,15211.0
2019-07-16 15:40:00,35.04,35.05,35.02,35.02,33415.0,32.4259,32.4352,32.4074,32.4074,33415.0
2019-07-16 15:45:00,35.02,35.04,35.01,35.04,221563.0,32.4074,32.4259,32.3982,32.4259,221563.0
2019-07-16 15:50:00,35.04,35.05,35.03,35.04,27040.0,32.4259,32.4352,32.4167,32.4259,27040.0
2019-07-16 15:55:00,35.04,35.06,35.02,35.05,301147.0,32.4259,32.4444,32.4074,32.4352,301147.0
2019-07-17 09:30:00,35.0,35.03,35.0,35.01,40837.0,32.3889,32.4167,32.3889,32.3982,40837.0
2019-07-17 09:35:00,35.02,35.03,35.0,35.03,23537.0,32.4074,32.4167,32.3889,32.4167,23537.0
2019-07-17 09:40:00,35.03,35.04,35.0,35.01,30004.0,32.4167,32.4259,32.3889,32.3982,30004.0
2019-07-17 09:45:00,35.01,35.01,34.98,35.0,27089.0,32.3982,32.3982,32.3704,32.3889,27089.0
2019-07-17 09:50:00,35.0,35.01,34.99,35.0,15508.0,32.3889,32.3982,32.3797,32.3889,15508.0
2019-07-17 09:55:00,35.0,35.01,34.98,34.99,29926.0,32.3889,32.3982,32.3704,32.3797,29926.0
2019-07-17 10:00:00,35.0,35.0,34.97,34.98,54788.0,32.3889,32.3889,32.3611,32.3704,54788.0
2019-07-17 10:05:00,34.98,35.0,34.97,34.98,24400.0,32.3704,32.3889,32.3611,32.3704,24400.0
2019-07-17 10:10:00,34.98,34.99,34.97,34.99,18546.0,32.3704,32.3797,32.3611,32.3797,18546.0
2019-07-17 10:15:00,34.99,35.01,34.98,35.0,37722.0,32.3797,32.3982,32.3704,32.3889,37722.0
2019-07-17 10:20:00,35.0,35.02,34.99,34.99,24877.0,32.3889,32.4074,32.3797,32.3797,24877.0
2019-07-17 10:25:00,34.99,34.99,34.97,34.98,47653.0,32.3797,32.3797,32.3611,32.3704,47653.0
2019-07-17 10:30:00,34.97,34.97,34.94,34.95,46818.0,32.3611,32.3611,32.3334,32.3426,46818.0
2019-07-17 10:35:00,34.95,34.96,34.93,34.95,32224.0,32.3426,32.3519,32.3241,32.3426,32224.0
2019-07-17 10:40:00,34.95,34.95,34.92,34.93,31478.0,32.3426,32.3426,32.3149,32.3241,31478.0
2019-07-17 10:45:00,34.93,34.94,34.92,34.93,8273.0,32.3241,32.3334,32.3149,32.3241,8273.0
2019-07-17 10:50:00,34.94,34.94,34.92,34.93,9242.0,32.3334,32.3334,32.3149,32.3241,9242.0
2019-07-17 10:55:00,34.92,34.96,34.92,34.95,10313.0,32.3149,32.3519,32.3149,32.3426,10313.0
2019-07-17 11:00:00,34.95,34.97,34.95,34.97,11000.0,32.3426,32.3611,32.3426,32.3611,11000.0
2019-07-17 11:05:00,34.97,34.99,34.96,34.99,5851.0,32.3611,32.3797,32.3519,32.3797,5851.0
2019-07-17 11:10:00,34.99,35.01,34.99,35.01,13441.0,32.3797,32.3982,32.3797,32.3982,13441.0
2019-07-17 11:15:00,35.01,35.03,35.0,35.03,15513.0,32.3982,32.4167,32.3889,32.4167,15513.0
2019-07-17 11:20:00,35.03,35.04,35.03,35.04,20308.0,32.4167,32.4259,32.4167,32.4259,20308.0
2019-07-17 11:25:00,35.04,35.05,35.02,35.02,14341.0,32.4259,32.4352,32.4074,32.4074,14341.0
2019-07-17 11:30:00,35.02,35.03,35.0,35.01,17274.0,32.4074,32.4167,32.3889,32.3982,17274.0
2019-07-17 11:35:00,35.0,35.01,34.99,35.01,10430.0,32.3889,32.3982,32.3797,32.3982,10430.0
2019-07-17 11:40:00,35.01,35.03,35.0,35.02,9198.0,32.3982,32.4167,32.3889,32.4074,9198.0
2019-07-17 11:45:00,35.03,35.05,35.03,35.05,9443.0,32.4167,32.4352,32.4167,32.4352,9443.0
2019-07-17 11:50:00,35.05,35.07,35.05,35.07,14129.0,32.4352,32.4537,32.4352,32.4537,14129.0
2019-07-17 11:55:00,35.07,35.07,35.06,35.07,4730.0,32.4537,32.4537,32.4444,32.4537,4730.0
2019-07-17 12:00:00,35.07,35.08,35.06,35.07,18189.0,32.4537,32.4629,32.4444,32.4537,18189.0
2019-07-17 12:05:00,35.07,35.09,35.07,35.07,11133.0,32.4537,32.4722,32.4537,32.4537,11133.0
2019-07-17 12:10:00,35.07,35.07,35.06,35.07,9187.0,32.4537,32.4537,32.4444,32.4537,9187.0
2019-07-17 12:15:00,35.07,35.07,35.05,35.07,12925.0,32.4537,32.4537,32.4352,32.4537,12925.0
2019-07-17 12:20:00,35.07,35.07,35.05,35.05,12227.0,32.4537,32.4537,32.4352,32.4352,12227.0
2019-07-17 12:25:00,35.05,35.06,35.05,35.05,5673.0,32.4352,32.4444,32.4352,32.4352,5673.0
2019-07-17 12:30:00,35.05,35.08,35.05,35.08,15538.0,32.4352,32.4629,32.4352,32.4629,15538.0
2019-07-17 12:35:00,35.08,35.09,35.07,35.08,28597.0,32.4629,32.4722,32.4537,32.4629,28597.0
2019-07-17 12:40:00,35.08,35.08,35.07,35.08,4723.0,32.4629,32.4629,32.4537,32.4629,4723.0
2019-07-17 12:45:00,35.08,35.08,35.06,35.06,12714.0,32.4629,32.4629,32.4444,32.4444,12714.0
2019-07-17 12:50:00,35.06,35.07,35.06,35.07,5112.0,32.4444,32.4537,32.4444,32.4537,5112.0
2019-07-17 12:55:00,35.06,35.07,35.06,35.07,4900.0,32.4444,32.4537,32.4444,32.4537,4900.0
2019-07-17 13:00:00,35.07,35.07,35.05,35.05,4500.0,32.4537,32.4537,32.4352,32.4352,4500.0
2019-07-17 13:05:00,35.05,35.06,35.04,35.05,7573.0,32.4352,32.4444,32.4259,32.4352,7573.0
2019-07-17 13:10:00,35.05,35.06,35.04,35.05,13182.0,32.4352,32.4444,32.4259,32.4352,13182.0
2019-07-17 13:15:00,35.05,35.05,35.04,35.05,1800.0,32.4352,32.4352,32.4259,32.4352,1800.0
2019-07-17 13:20:00,35.05,35.05,35.03,35.03,5290.0,32.4352,32.4352,32.4167,32.4167,5290.0
2019-07-17 13:25:00,35.03,35.04,35.03,35.04,2861.0,32.4167,32.4259,32.4167,32.4259,2861.0
2019-07-17 13:30:00,35.04,35.04,35.02,35.02,17826.0,32.4259,32.4259,32.4074,32.4074,17826.0
2019-07-17 13:35:00,35.02,35.02,35.0,35.02,16832.0,32.4074,32.4074,32.3889,32.4074,16832.0
2019-07-17 13:40:00,35.02,35.02,35.01,35.02,5400.0,32.4074,32.4074,32.3982,32.4074,5400.0
2019-07-17 13:45:00,35.02,35.02,35.0,35.01,3500.0,32.4074,32.4074,32.3889,32.3982,3500.0
2019-07-17 13:50:00,35.01,35.01,35.0,35.01,5511.0,32.3982,32.3982,32.3889,32.3982,5511.0
2019-07-17 13:55:00,35.01,35.01,34.99,34.99,7758.0,32.3982,32.3982,32.3797,32.3797,7758.0
2019-07-17 14:00:00,35.0,35.0,34.99,35.0,4449.0,32.3889,32.3889,32.3797,32.3889,4449.0
2019-07-17 14:05:00,34.99,35.0,34.99,35.0,5272.0,32.3797,32.3889,32.3797,32.3889,5272.0
2019-07-17 14:10:00,34.99,35.0,34.99,34.99,2915.0,32.3797,32.3889,32.3797,32.3797,2915.0
2019-07-17 14:15:00,34.99,35.0,34.99,34.99,2800.0,32.3797,32.3889,32.3797,32.3797,2800.0
2019-07-17 14:20:00,35.0,35.02,34.99,35.02,26582.0,32.3889,32.4074,32.3797,32.4074,26582.0
2019-07-17 14:25:00,35.02,35.02,35.0,35.01,5579.0,32.4074,32.4074,32.3889,32.3982,5579.0
2019-07-17 14:30:00,35.01,35.01,35.0,35.01,2351.0,32.3982,32.3982,32.3889,32.3982,2351.0
2019-07-17 14:35:00,35.01,35.01,35.0,35.01,8397.0,32.3982,32.3982,32.3889,32.3982,8397.0
2019-07-17 14:40:00,35.01,35.01,35.0,35.0,13321.0,32.3982,32.3982,32.3889,32.3889,13321.0
2019-07-17 14:45:00,35.01,35.01,35.0,35.01,9797.0,32.3982,32.3982,32.3889,32.3982,9797.0
2019-07-17 14:50:00,35.01,35.01,35.0,35.01,5898.0,32.3982,32.3982,32.3889,32.3982,5898.0
2019-07-17 14:55:00,35.0,35.01,35.0,35.01,10149.0,32.3889,32.3982,32.3889,32.3982,10149.0
2019-07-17 15:00:00,35.01,35.01,34.99,35.0,14496.0,32.3982,32.3982,32.3797,32.3889,14496.0
2019-07-17 15:05:00,35.0,35.01,34.99,35.01,38787.0,32.3889,32.3982,32.3797,32.3982,38787.0
2019-07-17 15:10:00,35.01,35.03,35.01,35.03,20004.0,32.3982,32.4167,32.3982,32.4167,20004.0
2019-07-17 15:15:00,35.03,35.03,35.02,35.03,18845.0,32.4167,32.4167,32.4074,32.4167,18845.0
2019-07-17 15:20:00,35.02,35.03,34.99,35.0,53839.0,32.4074,32.4167,32.3797,32.3889,53839.0
2019-07-17 15:25:00,35.0,35.0,34.98,34.98,46860.0,32.3889,32.3889,32.3704,32.3704,46860.0
2019-07-17 15:30:00,34.98,35.0,34.98,35.0,36184.0,32.3704,32.3889,32.3704,32.3889,36184.0
2019-07-17 15:35:00,34.99,35.0,34.99,35.0,10489.0,32.3797,32.3889,32.3797,32.3889,10489.0
2019-07-17 15:40:00,35.0,35.0,34.99,35.0,15225.0,32.3889,32.3889,32.3797,32.3889,15225.0
2019-07-17 15:45:00,35.0,35.0,34.99,34.99,33042.0,32.3889,32.3889,32.3797,32.3797,33042.0
2019-07-17 15:50:00,35.0,35.0,34.97,34.98,43464.0,32.3889,32.3889,32.3611,32.3704,43464.0
2019-07-17 15:55:00,34.98,34.98,34.95,34.95,197587.0,32.3704,32.3704,32.3426,32.3426,197587.0
2019-07-18 09:30:00,34.7,34.75,34.68,34.75,82037.0,32.1113,32.1576,32.0928,32.1576,82037.0
2019-07-18 09:35:00,34.75,34.76,34.73,34.73,41692.0,32.1576,32.1668,32.1391,32.1391,41692.0
2019-07-18 09:40:00,34.73,34.79,34.72,34.78,162214.0,32.1391,32.1946,32.1298,32.1853,162214.0
2019-07-18 09:45:00,34.79,34.85,34.78,34.8,229910.0,32.1946,32.2501,32.1853,32.2038,229910.0
2019-07-18 09:50:00,34.8,34.83,34.79,34.83,98125.0,32.2038,32.2316,32.1946,32.2316,98125.0
2019-07-18 09:55:00,34.82,34.83,34.81,34.82,80015.0,32.2223,32.2316,32.2131,32.2223,80015.0
2019-07-18 10:00:00,34.82,34.82,34.8,34.82,55367.0,32.2223,32.2223,32.2038,32.2223,55367.0
2019-07-18 10:05:00,34.82,34.83,34.8,34.8,49522.0,32.2223,32.2316,32.2038,32.2038,49522.0
2019-07-18 10:10:00,34.8,34.82,34.8,34.8,32920.0,32.2038,32.2223,32.2038,32.2038,32920.0
2019-07-18 10:15:00,34.8,34.82,34.8,34.82,38232.0,32.2038,32.2223,32.2038,32.2223,38232.0
2019-07-18 10:20:00,34.82,34.84,34.81,34.82,24123.0,32.2223,32.2408,32.2131,32.2223,24123.0
2019-07-18 10:25:00,34.82,34.82,34.81,34.82,21734.0,32.2223,32.2223,32.2131,32.2223,21734.0
2019-07-18 10:30:00,34.82,34.83,34.81,34.82,21027.0,32.2223,32.2316,32.2131,32.2223,21027.0
2019-07-18 10:35:00,34.81,34.82,34.81,34.81,7451.0,32.2131,32.2223,32.2131,32.2131,7451.0
2019-07-18 10:40:00,34.82,34.82,34.81,34.81,3845.0,32.2223,32.2223,32.2131,32.2131,3845.0
2019-07-18 10:45:00,34.82,34.82,34.79,34.79,13418.0,32.2223,32.2223,32.1946,32.1946,13418.0
2019-07-18 10:50:00,34.8,34.8,34.78,34.78,10266.0,32.2038,32.2038,32.1853,32.1853,10266.0
2019-07-18 10:55:00,34.78,34.8,34.78,34.79,15477.0,32.1853,32.2038,32.1853,32.1946,15477.0
2019-07-18 11:00:00,34.8,34.8,34.78,34.79,8226.0,32.2038,32.2038,32.1853,32.1946,8226.0
2019-07-18 11:05:00,34.79,34.79,34.78,34.79,68568.0,32.1946,32.1946,32.1853,32.1946,68568.0
2019-07-18 11:10:00,34.79,34.8,34.78,34.8,19032.0,32.1946,32.2038,32.1853,32.2038,19032.0
2019-07-18 11:15:00,34.8,34.8,34.79,34.79,7012.0,32.2038,32.2038,32.1946,32.1946,7012.0
2019-07-18 11:20:00,34.8,34.8,34.77,34.77,37529.0,32.2038,32.2038,32.1761,32.1761,37529.0
2019-07-18 11:25:00,34.77,34.78,34.77,34.77,22336.0,32.1761,32.1853,32.1761,32.1761,22336.0
2019-07-18 11:30:00,34.78,34.78,34.77,34.78,13906.0,32.1853,32.1853,32.1761,32.1853,13906.0
2019-07-18 11:35:00,34.78,34.78,34.77,34.77,16240.0,32.1853,32.1853,32.1761,32.1761,16240.0
2019-07-18 11:40:00,34.77,34.78,34.77,34.77,15695.0,32.1761,32.1853,32.1761,32.1761,15695.0
2019-07-18 11:45:00,34.77,34.78,34.76,34.76,29105.0,32.1761,32.1853,32.1668,32.1668,29105.0
2019-07-18 11:50:00,34.77,34.78,34.76,34.77,27020.0,32.1761,32.1853,32.1668,32.1761,27020.0
2019-07-18 11:55:00,34.77,34.78,34.77,34.77,10661.0,32.1761,32.1853,32.1761,32.1761,10661.0
2019-07-18 12:00:00,34.77,34.79,34.77,34.79,12312.0,32.1761,32.1946,32.1761,32.1946,12312.0
2019-07-18 12:05:00,34.79,34.79,34.78,34.79,5269.0,32.1946,32.1946,32.1853,32.1946,5269.0
2019-07-18 12:10:00,34.78,34.79,34.78,34.78,11992.0,32.1853,32.1946,32.1853,32.1853,11992.0
2019-07-18 12:15:00,34.78,34.79,34.78,34.78,4998.0,32.1853,32.1946,32.1853,32.1853,4998.0
2019-07-18 12:20:00,34.79,34.79,34.78,34.79,7724.0,32.1946,32.1946,32.1853,32.1946,7724.0
2019-07-18 12:25:00,34.79,34.79,34.78,34.78,20641.0,32.1946,32.1946,32.1853,32.1853,20641.0
2019-07-18 12:30:00,34.79,34.79,34.78,34.78,4809.0,32.1946,32.1946,32.1853,32.1853,4809.0
2019-07-18 12:35:00,34.79,34.79,34.78,34.78,9939.0,32.1946,32.1946,32.1853,32.1853,9939.0
2019-07-18 12:40:00,34.78,34.79,34.78,34.78,6400.0,32.1853,32.1946,32.1853,32.1853,6400.0
2019-07-18 12:45:00,34.79,34.79,34.78,34.78,12298.0,32.1946,32.1946,32.1853,32.1853,12298.0
2019-07-18 12:50:00,34.78,34.79,34.78,34.78,93435.0,32.1853,32.1946,32.1853,32.1853,93435.0
2019-07-18 12:55:00,34.78,34.79,34.77,34.77,15295.0,32.1853,32.1946,32.1761,32.1761,15295.0
2019-07-18 13:00:00,34.77,34.78,34.77,34.77,4168.0,32.1761,32.1853,32.1761,32.1761,4168.0
2019-07-18 13:05:00,34.77,34.78,34.77,34.77,4300.0,32.1761,32.1853,32.1761,32.1761,4300.0
2019-07-18 13:10:00,34.77,34.78,34.77,34.77,9057.0,32.1761,32.1853,32.1761,32.1761,9057.0
2019-07-18 13:15:00,34.77,34.78,34.77,34.77,6771.0,32.1761,32.1853,32.1761,32.1761,6771.0
2019-07-18 13:20:00,34.77,34.78,34.77,34.77,8826.0,32.1761,32.1853,32.1761,32.1761,8826.0
2019-07-18 13:25:00,34.77,34.78,34.77,34.77,7095.0,32.1761,32.1853,32.1761,32.1761,7095.0
2019-07-18 13:30:00,34.77,34.78,34.77,34.77,8523.0,32.1761,32.1853,32.1761,32.1761,8523.0
2019-07-18 13:35:00,34.77,34.78,34.77,34.78,10826.0,32.1761,32.1853,32.1761,32.1853,10826.0
2019-07-18 13:40:00,34.77,34.78,34.77,34.77,6635.0,32.1761,32.1853,32.1761,32.1761,6635.0
2019-07-18 13:45:00,34.77,34.79,34.77,34.79,16904.0,32.1761,32.1946,32.1761,32.1946,16904.0
2019-07-18 13:50:00,34.79,34.79,34.78,34.79,7548.0,32.1946,32.1946,32.1853,32.1946,7548.0
2019-07-18 13:55:00,34.79,34.79,34.78,34.79,11073.0,32.1946,32.1946,32.1853,32.1946,11073.0
2019-07-18 14:00:00,34.79,34.79,34.78,34.79,4200.0,32.1946,32.1946,32.1853,32.1946,4200.0
2019-07-18 14:05:00,34.78,34.79,34.78,34.79,7019.0,32.1853,32.1946,32.1853,32.1946,7019.0
2019-07-18 14:10:00,34.79,34.81,34.78,34.8,37149.0,32.1946,32.2131,32.1853,32.2038,37149.0
2019-07-18 14:15:00,34.8,34.85,34.8,34.85,35022.0,32.2038,32.2501,32.2038,32.2501,35022.0
2019-07-18 14:20:00,34.85,34.89,34.84,34.88,147555.0,32.2501,32.2871,32.2408,32.2779,147555.0
2019-07-18 14:25:00,34.89,34.91,34.88,34.89,32922.0,32.2871,32.3056,32.2779,32.2871,32922.0
2019-07-18 14:30:00,34.88,34.9,34.88,34.89,39755.0,32.2779,32.2964,32.2779,32.2871,39755.0
2019-07-18 14:35:00,34.89,34.9,34.87,34.89,20834.0,32.2871,32.2964,32.2686,32.2871,20834.0
2019-07-18 14:40:00,34.89,34.89,34.86,34.87,16377.0,32.2871,32.2871,32.2594,32.2686,16377.0
2019-07-18 14:45:00,34.87,34.89,34.86,34.88,40036.0,32.2686,32.2871,32.2594,32.2779,40036.0
2019-07-18 14:50:00,34.87,34.88,34.86,34.87,12234.0,32.2686,32.2779,32.2594,32.2686,12234.0
2019-07-18 14:55:00,34.87,34.88,34.86,34.88,14221.0,32.2686,32.2779,32.2594,32.2779,14221.0
2019-07-18 15:00:00,34.87,34.89,34.87,34.87,19661.0,32.2686,32.2871,32.2686,32.2686,19661.0
2019-07-18 15:05:00,34.88,34.91,34.87,34.91,46903.0,32.2779,32.3056,32.2686,32.3056,46903.0
2019-07-18 15:10:00,34.9,34.92,34.88,34.91,52227.0,32.2964,32.3149,32.2779,32.3056,52227.0
2019-07-18 15:15:00,34.92,34.92,34.91,34.91,13367.0,32.3149,32.3149,32.3056,32.3056,13367.0
2019-07-18 15:20:00,34.91,34.92,34.88,34.89,20863.0,32.3056,32.3149,32.2779,32.2871,20863.0
2019-07-18 15:25:00,34.89,34.89,34.88,34.89,20139.0,32.2871,32.2871,32.2779,32.2871,20139.0
2019-07-18 15:30:00,34.89,34.9,34.88,34.89,39304.0,32.2871,32.2964,32.2779,32.2871,39304.0
2019-07-18 15:35:00,34.9,34.92,34.89,34.91,57070.0,32.2964,32.3149,32.2871,32.3056,57070.0
2019-07-18 15:40:00,34.91,34.91,34.9,34.91,23374.0,32.3056,32.3056,32.2964,32.3056,23374.0
2019-07-18 15:45:00,34.91,34.94,34.9,34.94,67075.0,32.3056,32.3334,32.2964,32.3334,67075.0
2019-07-18 15:50:00,34.94,34.95,34.91,34.91,62524.0,32.3334,32.3426,32.3056,32.3056,62524.0
2019-07-18 15:55:00,34.91,34.94,34.91,34.94,223329.0,32.3056,32.3334,32.3056,32.3334,223329.0
2019-07-19 09:30:00,34.39,34.39,34.32,34.32,69303.0,31.8244,31.8244,31.7596,31.7596,69303.0
2019-07-19 09:35:00,34.32,34.35,34.31,34.33,26696.0,31.7596,31.7874,31.7504,31.7689,26696.0
2019-07-19 09:40:00,34.33,34.36,34.33,34.33,13029.0,31.7689,31.7967,31.7689,31.7689,13029.0
2019-07-19 09:45:00,34.33,34.34,34.32,34.32,43623.0,31.7689,31.7781,31.7596,31.7596,43623.0
2019-07-19 09:50:00,34.33,34.33,34.3,34.31,71171.0,31.7689,31.7689,31.7411,31.7504,71171.0
2019-07-19 09:55:00,34.31,34.33,34.3,34.33,9577.0,31.7504,31.7689,31.7411,31.7689,9577.0
2019-07-19 10:00:00,34.33,34.34,34.32,34.32,76558.0,31.7689,31.7781,31.7596,31.7596,76558.0
2019-07-19 10:05:00,34.32,34.33,34.28,34.29,33094.0,31.7596,31.7689,31.7226,31.7319,33094.0
2019-07-19 10:10:00,34.29,34.3,34.27,34.3,36087.0,31.7319,31.7411,31.7134,31.7411,36087.0
2019-07-19 10:15:00,34.3,34.31,34.29,34.3,59247.0,31.7411,31.7504,31.7319,31.7411,59247.0
2019-07-19 10:20:00,34.3,34.32,34.29,34.3,35551.0,31.7411,31.7596,31.7319,31.7411,35551.0
2019-07-19 10:25:00,34.3,34.31,34.28,34.3,9163.0,31.7411,31.7504,31.7226,31.7411,9163.0
2019-07-19 10:30:00,34.3,34.31,34.29,34.29,5383.0,31.7411,31.7504,31.7319,31.7319,5383.0
2019-07-19 10:35:00,34.29,34.31,34.27,34.28,51719.0,31.7319,31.7504,31.7134,31.7226,51719.0
2019-07-19 10:40:00,34.28,34.29,34.25,34.26,51541.0,31.7226,31.7319,31.6949,31.7041,51541.0
2019-07-19 10:45:00,34.26,34.27,34.25,34.25,14978.0,31.7041,31.7134,31.6949,31.6949,14978.0
2019-07-19 10:50:00,34.26,34.28,34.25,34.27,8985.0,31.7041,31.7226,31.6949,31.7134,8985.0
2019-07-19 10:55:00,34.27,34.29,34.27,34.29,10447.0,31.7134,31.7319,31.7134,31.7319,10447.0
2019-07-19 11:00:00,34.28,34.3,34.28,34.29,28368.0,31.7226,31.7411,31.7226,31.7319,28368.0
2019-07-19 11:05:00,34.29,34.3,34.28,34.29,17782.0,31.7319,31.7411,31.7226,31.7319,17782.0
2019-07-19 11:10:00,34.29,34.3,34.28,34.28,45743.0,31.7319,31.7411,31.7226,31.7226,45743.0
2019-07-19 11:15:00,34.28,34.29,34.27,34.28,14334.0,31.7226,31.7319,31.7134,31.7226,14334.0
2019-07-19 11:20:00,34.29,34.29,34.27,34.29,19010.0,31.7319,31.7319,31.7134,31.7319,19010.0
2019-07-19 11:25:00,34.29,34.29,34.27,34.29,12121.0,31.7319,31.7319,31.7134,31.7319,12121.0
2019-07-19 11:30:00,34.28,34.29,34.28,34.28,12225.0,31.7226,31.7319,31.7226,31.7226,12225.0
2019-07-19 11:35:00,34.29,34.29,34.25,34.26,44752.0,31.7319,31.7319,31.6949,31.7041,44752.0
2019-07-19 11:40:00,34.26,34.26,34.23,34.23,15094.0,31.7041,31.7041,31.6764,31.6764,15094.0
2019-07-19 11:45:00,34.23,34.25,34.22,34.24,25406.0,31.6764,31.6949,31.6671,31.6856,25406.0
2019-07-19 11:50:00,34.24,34.26,34.24,34.25,20187.0,31.6856,31.7041,31.6856,31.6949,20187.0
2019-07-19 11:55:00,34.25,34.26,34.24,34.24,13297.0,31.6949,31.7041,31.6856,31.6856,13297.0
2019-07-19 12:00:00,34.25,34.26,34.24,34.26,7025.0,31.6949,31.7041,31.6856,31.7041,7025.0
2019-07-19 12:05:00,34.26,34.27,34.25,34.27,13733.0,31.7041,31.7134,31.6949,31.7134,13733.0
2019-07-19 12:10:00,34.27,34.29,34.26,34.29,14105.0,31.7134,31.7319,31.7041,31.7319,14105.0
2019-07-19 12:15:00,34.29,34.3,34.28,34.29,34609.0,31.7319,31.7411,31.7226,31.7319,34609.0
2019-07-19 12:20:00,34.29,34.3,34.28,34.28,15221.0,31.7319,31.7411,31.7226,31.7226,15221.0
2019-07-19 12:25:00,34.28,34.3,34.28,34.29,21974.0,31.7226,31.7411,31.7226,31.7319,21974.0
2019-07-19 12:30:00,34.3,34.32,34.3,34.3,16233.0,31.7411,31.7596,31.7411,31.7411,16233.0
2019-07-19 12:35:00,34.3,34.31,34.3,34.3,3470.0,31.7411,31.7504,31.7411,31.7411,3470.0
2019-07-19 12:40:00,34.3,34.31,34.3,34.3,6180.0,31.7411,31.7504,31.7411,31.7411,6180.0
2019-07-19 12:45:00,34.3,34.31,34.29,34.29,15495.0,31.7411,31.7504,31.7319,31.7319,15495.0
2019-07-19 12:50:00,34.29,34.3,34.29,34.29,15400.0,31.7319,31.7411,31.7319,31.7319,15400.0
2019-07-19 12:55:00,34.29,34.29,34.27,34.28,16989.0,31.7319,31.7319,31.7134,31.7226,16989.0
2019-07-19 13:00:00,34.28,34.29,34.27,34.27,19150.0,31.7226,31.7319,31.7134,31.7134,19150.0
2019-07-19 13:05:00,34.27,34.29,34.26,34.27,14720.0,31.7134,31.7319,31.7041,31.7134,14720.0
2019-07-19 13:10:00,34.27,34.29,34.27,34.29,20995.0,31.7134,31.7319,31.7134,31.7319,20995.0
2019-07-19 13:15:00,34.29,34.29,34.27,34.27,4600.0,31.7319,31.7319,31.7134,31.7134,4600.0
2019-07-19 13:20:00,34.27,34.29,34.27,34.27,12525.0,31.7134,31.7319,31.7134,31.7134,12525.0
2019-07-19 13:25:00,34.27,34.29,34.27,34.29,19857.0,31.7134,31.7319,31.7134,31.7319,19857.0
2019-07-19 13:30:00,34.28,34.28,34.27,34.27,6189.0,31.7226,31.7226,31.7134,31.7134,6189.0
2019-07-19 13:35:00,34.27,34.29,34.26,34.29,37816.0,31.7134,31.7319,31.7041,31.7319,37816.0
2019-07-19 13:40:00,34.29,34.29,34.28,34.28,2506.0,31.7319,31.7319,31.7226,31.7226,2506.0
2019-07-19 13:45:00,34.29,34.29,34.28,34.29,5000.0,31.7319,31.7319,31.7226,31.7319,5000.0
2019-07-19 13:50:00,34.29,34.3,34.28,34.3,21257.0,31.7319,31.7411,31.7226,31.7411,21257.0
2019-07-19 13:55:00,34.3,34.3,34.27,34.28,16781.0,31.7411,31.7411,31.7134,31.7226,16781.0
2019-07-19 14:00:00,34.28,34.3,34.28,34.29,12952.0,31.7226,31.7411,31.7226,31.7319,12952.0
2019-07-19 14:05:00,34.3,34.3,34.2,34.2,128207.0,31.7411,31.7411,31.6486,31.6486,128207.0
2019-07-19 14:10:00,34.2,34.22,34.17,34.19,165743.0,31.6486,31.6671,31.6208,31.6393,165743.0
2019-07-19 14:15:00,34.19,34.21,34.16,34.2,42559.0,31.6393,31.6578,31.6116,31.6486,42559.0
2019-07-19 14:20:00,34.2,34.22,34.19,34.19,11978.0,31.6486,31.6671,31.6393,31.6393,11978.0
2019-07-19 14:25:00,34.2,34.24,34.2,34.23,52413.0,31.6486,31.6856,31.6486,31.6764,52413.0
2019-07-19 14:30:00,34.23,34.24,34.2,34.2,18109.0,31.6764,31.6856,31.6486,31.6486,18109.0
2019-07-19 14:35:00,34.2,34.2,34.19,34.2,11660.0,31.6486,31.6486,31.6393,31.6486,11660.0
2019-07-19 14:40:00,34.2,34.21,34.19,34.2,11233.0,31.6486,31.6578,31.6393,31.6486,11233.0
2019-07-19 14:45:00,34.2,34.2,34.19,34.2,6530.0,31.6486,31.6486,31.6393,31.6486,6530.0
2019-07-19 14:50:00,34.2,34.2,34.19,34.2,9923.0,31.6486,31.6486,31.6393,31.6486,9923.0
2019-07-19 14:55:00,34.19,34.22,34.18,34.22,31177.0,31.6393,31.6671,31.6301,31.6671,31177.0
2019-07-19 15:00:00,34.22,34.23,34.19,34.2,43331.0,31.6671,31.6764,31.6393,31.6486,43331.0
2019-07-19 15:05:00,34.2,34.21,34.19,34.19,22605.0,31.6486,31.6578,31.6393,31.6393,22605.0
2019-07-19 15:10:00,34.19,34.2,34.18,34.19,20110.0,31.6393,31.6486,31.6301,31.6393,20110.0
2019-07-19 15:15:00,34.19,34.2,34.17,34.2,50775.0,31.6393,31.6486,31.6208,31.6486,50775.0
2019-07-19 15:20:00,34.2,34.2,34.18,34.2,28293.0,31.6486,31.6486,31.6301,31.6486,28293.0
2019-07-19 15:25:00,34.2,34.2,34.19,34.19,7704.0,31.6486,31.6486,31.6393,31.6393,7704.0
2019-07-19 15:30:00,34.2,34.21,34.19,34.2,49391.0,31.6486,31.6578,31.6393,31.6486,49391.0
2019-07-19 15:35:00,34.2,34.21,34.2,34.2,14848.0,31.6486,31.6578,31.6486,31.6486,14848.0
2019-07-19 15:40:00,34.2,34.21,34.2,34.21,46328.0,31.6486,31.6578,31.6486,31.6578,46328.0
2019-07-19 15:45:00,34.2,34.21,34.19,34.2,42503.0,31.6486,31.6578,31.6393,31.6486,42503.0
2019-07-19 15:50:00,34.19,34.2,34.19,34.2,64763.0,31.6393,31.6486,31.6393,31.6486,64763.0
2019-07-19 15:55:00,34.2,34.2,34.16,34.17,256534.0,31.6486,31.6486,31.6116,31.6208,256534.0
2019-07-22 09:30:00,34.19,34.24,34.19,34.21,68116.0,31.6393,31.6856,31.6393,31.6578,68116.0
2019-07-22 09:35:00,34.22,34.23,34.2,34.22,26639.0,31.6671,31.6764,31.6486,31.6671,26639.0
2019-07-22 09:40:00,34.22,34.24,34.21,34.22,58041.0,31.6671,31.6856,31.6578,31.6671,58041.0
2019-07-22 09:45:00,34.22,34.24,34.2,34.23,81561.0,31.6671,31.6856,31.6486,31.6764,81561.0
2019-07-22 09:50:00,34.23,34.25,34.23,34.25,39724.0,31.6764,31.6949,31.6764,31.6949,39724.0
2019-07-22 09:55:00,34.25,34.25,34.23,34.23,24764.0,31.6949,31.6949,31.6764,31.6764,24764.0
2019-07-22 10:00:00,34.23,34.24,34.21,34.21,68989.0,31.6764,31.6856,31.6578,31.6578,68989.0
2019-07-22 10:05:00,34.2,34.2,34.17,34.18,32432.0,31.6486,31.6486,31.6208,31.6301,32432.0
2019-07-22 10:10:00,34.18,34.18,34.17,34.18,25241.0,31.6301,31.6301,31.6208,31.6301,25241.0
2019-07-22 10:15:00,34.18,34.19,34.17,34.19,20037.0,31.6301,31.6393,31.6208,31.6393,20037.0
2019-07-22 10:20:00,34.19,34.2,34.18,34.18,54327.0,31.6393,31.6486,31.6301,31.6301,54327.0
2019-07-22 10:25:00,34.18,34.21,34.18,34.2,10852.0,31.6301,31.6578,31.6301,31.6486,10852.0
2019-07-22 10:30:00,34.21,34.21,34.18,34.18,21770.0,31.6578,31.6578,31.6301,31.6301,21770.0
2019-07-22 10:35:00,34.18,34.21,34.18,34.21,21076.0,31.6301,31.6578,31.6301,31.6578,21076.0
2019-07-22 10:40:00,34.22,34.23,34.19,34.2,25686.0,31.6671,31.6764,31.6393,31.6486,25686.0
2019-07-22 10:45:00,34.2,34.21,34.19,34.2,6067.0,31.6486,31.6578,31.6393,31.6486,6067.0
2019-07-22 10:50:00,34.2,34.2,34.19,34.19,1400.0,31.6486,31.6486,31.6393,31.6393,1400.0
2019-07-22 10:55:00,34.19,34.22,34.19,34.22,5307.0,31.6393,31.6671,31.6393,31.6671,5307.0
2019-07-22 11:00:00,34.22,34.23,34.2,34.21,32442.0,31.6671,31.6764,31.6486,31.6578,32442.0
2019-07-22 11:05:00,34.22,34.23,34.22,34.23,12111.0,31.6671,31.6764,31.6671,31.6764,12111.0
2019-07-22 11:10:00,34.22,34.23,34.21,34.21,12473.0,31.6671,31.6764,31.6578,31.6578,12473.0
2019-07-22 11:15:00,34.2,34.21,34.2,34.21,8624.0,31.6486,31.6578,31.6486,31.6578,8624.0
2019-07-22 11:20:00,34.21,34.22,34.2,34.21,7897.0,31.6578,31.6671,31.6486,31.6578,7897.0
2019-07-22 11:25:00,34.22,34.25,34.21,34.24,25357.0,31.6671,31.6949,31.6578,31.6856,25357.0
2019-07-22 11:30:00,34.24,34.25,34.22,34.23,11419.0,31.6856,31.6949,31.6671,31.6764,11419.0
2019-07-22 11:35:00,34.23,34.24,34.23,34.23,8354.0,31.6764,31.6856,31.6764,31.6764,8354.0
2019-07-22 11:40:00,34.24,34.24,34.23,34.23,2100.0,31.6856,31.6856,31.6764,31.6764,2100.0
2019-07-22 11:45:00,34.23,34.23,34.21,34.21,29267.0,31.6764,31.6764,31.6578,31.6578,29267.0
2019-07-22 11:50:00,34.21,34.22,34.21,34.22,3093.0,31.6578,31.6671,31.6578,31.6671,3093.0
2019-07-22 11:55:00,34.22,34.23,34.19,34.19,13244.0,31.6671,31.6764,31.6393,31.6393,13244.0
2019-07-22 12:00:00,34.19,34.19,34.17,34.18,22846.0,31.6393,31.6393,31.6208,31.6301,22846.0
2019-07-22 12:05:00,34.18,34.18,34.17,34.17,6520.0,31.6301,31.6301,31.6208,31.6208,6520.0
2019-07-22 12:10:00,34.18,34.18,34.17,34.18,30476.0,31.6301,31.6301,31.6208,31.6301,30476.0
2019-07-22 12:15:00,34.17,34.17,34.15,34.17,57623.0,31.6208,31.6208,31.6023,31.6208,57623.0
2019-07-22 12:20:00,34.16,34.18,34.15,34.18,12719.0,31.6116,31.6301,31.6023,31.6301,12719.0
2019-07-22 12:25:00,34.17,34.19,34.17,34.17,17727.0,31.6208,31.6393,31.6208,31.6208,17727.0
2019-07-22 12:30:00,34.17,34.17,34.16,34.16,24866.0,31.6208,31.6208,31.6116,31.6116,24866.0
2019-07-22 12:35:00,34.16,34.19,34.16,34.18,9015.0,31.6116,31.6393,31.6116,31.6301,9015.0
2019-07-22 12:40:00,34.18,34.19,34.18,34.19,1182.0,31.6301,31.6393,31.6301,31.6393,1182.0
2019-07-22 12:45:00,34.18,34.19,34.18,34.18,4100.0,31.6301,31.6393,31.6301,31.6301,4100.0
2019-07-22 12:50:00,34.18,34.19,34.18,34.18,2802.0,31.6301,31.6393,31.6301,31.6301,2802.0
2019-07-22 12:55:00,34.18,34.2,34.18,34.2,15410.0,31.6301,31.6486,31.6301,31.6486,15410.0
2019-07-22 13:00:00,34.2,34.2,34.19,34.19,3321.0,31.6486,31.6486,31.6393,31.6393,3321.0
2019-07-22 13:05:00,34.2,34.2,34.19,34.2,5312.0,31.6486,31.6486,31.6393,31.6486,5312.0
2019-07-22 13:10:00,34.19,34.2,34.19,34.19,2886.0,31.6393,31.6486,31.6393,31.6393,2886.0
2019-07-22 13:15:00,34.2,34.2,34.19,34.19,10700.0,31.6486,31.6486,31.6393,31.6393,10700.0
2019-07-22 13:20:00,34.19,34.2,34.17,34.17,16238.0,31.6393,31.6486,31.6208,31.6208,16238.0
2019-07-22 13:25:00,34.17,34.18,34.16,34.16,14218.0,31.6208,31.6301,31.6116,31.6116,14218.0
2019-07-22 13:30:00,34.17,34.17,34.16,34.16,10670.0,31.6208,31.6208,31.6116,31.6116,10670.0
2019-07-22 13:35:00,34.17,34.18,34.16,34.17,54481.0,31.6208,31.6301,31.6116,31.6208,54481.0
2019-07-22 13:40:00,34.18,34.19,34.17,34.17,33932.0,31.6301,31.6393,31.6208,31.6208,33932.0
2019-07-22 13:45:00,34.18,34.18,34.16,34.16,16527.0,31.6301,31.6301,31.6116,31.6116,16527.0
2019-07-22 13:50:00,34.16,34.17,34.16,34.16,3172.0,31.6116,31.6208,31.6116,31.6116,3172.0
2019-07-22 13:55:00,34.16,34.17,34.14,34.15,18524.0,31.6116,31.6208,31.5931,31.6023,18524.0
2019-07-22 14:00:00,34.15,34.15,34.14,34.15,16801.0,31.6023,31.6023,31.5931,31.6023,16801.0
2019-07-22 14:05:00,34.15,34.15,34.14,34.14,5105.0,31.6023,31.6023,31.5931,31.5931,5105.0
2019-07-22 14:10:00,34.14,34.16,34.14,34.15,18045.0,31.5931,31.6116,31.5931,31.6023,18045.0
2019-07-22 14:15:00,34.15,34.16,34.14,34.16,2708.0,31.6023,31.6116,31.5931,31.6116,2708.0
2019-07-22 14:20:00,34.15,34.16,34.15,34.16,1717.0,31.6023,31.6116,31.6023,31.6116,1717.0
2019-07-22 14:25:00,34.15,34.16,34.15,34.15,1100.0,31.6023,31.6116,31.6023,31.6023,1100.0
2019-07-22 14:30:00,34.16,34.16,34.15,34.15,5824.0,31.6116,31.6116,31.6023,31.6023,5824.0
2019-07-22 14:35:00,34.15,34.16,34.15,34.16,3873.0,31.6023,31.6116,31.6023,31.6116,3873.0
2019-07-22 14:40:00,34.15,34.16,34.13,34.15,45002.0,31.6023,31.6116,31.5838,31.6023,45002.0
2019-07-22 14:45:00,34.15,34.15,34.14,34.15,6884.0,31.6023,31.6023,31.5931,31.6023,6884.0
2019-07-22 14:50:00,34.15,34.16,34.14,34.16,4388.0,31.6023,31.6116,31.5931,31.6116,4388.0
2019-07-22 14:55:00,34.16,34.16,34.15,34.16,3647.0,31.6116,31.6116,31.6023,31.6116,3647.0
2019-07-22 15:00:00,34.16,34.18,34.15,34.17,13597.0,31.6116,31.6301,31.6023,31.6208,13597.0
2019-07-22 15:05:00,34.18,34.18,34.17,34.18,7248.0,31.6301,31.6301,31.6208,31.6301,7248.0
2019-07-22 15:10:00,34.18,34.18,34.16,34.16,28609.0,31.6301,31.6301,31.6116,31.6116,28609.0
2019-07-22 15:15:00,34.16,34.18,34.16,34.17,8500.0,31.6116,31.6301,31.6116,31.6208,8500.0
2019-07-22 15:20:00,34.18,34.18,34.16,34.17,18256.0,31.6301,31.6301,31.6116,31.6208,18256.0
2019-07-22 15:25:00,34.16,34.18,34.16,34.18,15604.0,31.6116,31.6301,31.6116,31.6301,15604.0
2019-07-22 15:30:00,34.18,34.18,34.16,34.16,17191.0,31.6301,31.6301,31.6116,31.6116,17191.0
2019-07-22 15:35:00,34.17,34.17,34.16,34.17,16720.0,31.6208,31.6208,31.6116,31.6208,16720.0
2019-07-22 15:40:00,34.17,34.18,34.16,34.18,29688.0,31.6208,31.6301,31.6116,31.6301,29688.0
2019-07-22 15:45:00,34.18,34.19,34.16,34.18,51941.0,31.6301,31.6393,31.6116,31.6301,51941.0
2019-07-22 15:50:00,34.17,34.19,34.17,34.19,47662.0,31.6208,31.6393,31.6208,31.6393,47662.0
2019-07-22 15:55:00,34.18,34.2,34.17,34.2,157795.0,31.6301,31.6486,31.6208,31.6486,157795.0
2019-07-23 09:30:00,34.04,34.05,33.99,34.0,207053.0,31.5005,31.5098,31.4543,31.4635,207053.0
2019-07-23 09:35:00,34.0,34.02,33.98,33.99,91909.0,31.4635,31.482,31.445,31.4543,91909.0
2019-07-23 09:40:00,33.98,34.01,33.97,33.97,72376.0,31.445,31.4728,31.4357,31.4357,72376.0
2019-07-23 09:45:00,33.97,33.99,33.96,33.98,32262.0,31.4357,31.4543,31.4265,31.445,32262.0
2019-07-23 09:50:00,33.99,33.99,33.96,33.97,63941.0,31.4543,31.4543,31.4265,31.4357,63941.0
2019-07-23 09:55:00,33.97,34.0,33.97,33.98,103763.0,31.4357,31.4635,31.4357,31.445,103763.0
2019-07-23 10:00:00,33.98,34.02,33.98,34.01,46170.0,31.445,31.482,31.445,31.4728,46170.0
2019-07-23 10:05:00,34.01,34.01,33.97,34.0,72164.0,31.4728,31.4728,31.4357,31.4635,72164.0
2019-07-23 10:10:00,34.0,34.01,33.99,34.01,70954.0,31.4635,31.4728,31.4543,31.4728,70954.0
2019-07-23 10:15:00,34.01,34.01,33.99,34.0,22146.0,31.4728,31.4728,31.4543,31.4635,22146.0
2019-07-23 10:20:00,34.0,34.0,33.98,34.0,16879.0,31.4635,31.4635,31.445,31.4635,16879.0
2019-07-23 10:25:00,34.0,34.02,33.99,34.02,30400.0,31.4635,31.482,31.4543,31.482,30400.0
2019-07-23 10:30:00,34.02,34.04,34.02,34.04,97077.0,31.482,31.5005,31.482,31.5005,97077.0
2019-07-23 10:35:00,34.04,34.05,34.03,34.04,7953.0,31.5005,31.5098,31.4913,31.5005,7953.0
2019-07-23 10:40:00,34.04,34.05,34.03,34.04,37958.0,31.5005,31.5098,31.4913,31.5005,37958.0
2019-07-23 10:45:00,34.04,34.04,34.03,34.03,58312.0,31.5005,31.5005,31.4913,31.4913,58312.0
2019-07-23 10:50:00,34.04,34.04,34.03,34.04,9365.0,31.5005,31.5005,31.4913,31.5005,9365.0
2019-07-23 10:55:00,34.04,34.05,34.04,34.04,18230.0,31.5005,31.5098,31.5005,31.5005,18230.0
2019-07-23 11:00:00,34.03,34.04,34.01,34.02,13430.0,31.4913,31.5005,31.4728,31.482,13430.0
2019-07-23 11:05:00,34.02,34.03,34.02,34.03,3332.0,31.482,31.4913,31.482,31.4913,3332.0
2019-07-23 11:10:00,34.03,34.03,34.02,34.02,113536.0,31.4913,31.4913,31.482,31.482,113536.0
2019-07-23 11:15:00,34.02,34.04,34.02,34.04,6508.0,31.482,31.5005,31.482,31.5005,6508.0
2019-07-23 11:20:00,34.04,34.05,34.03,34.05,16287.0,31.5005,31.5098,31.4913,31.5098,16287.0
2019-07-23 11:25:00,34.05,34.05,34.03,34.05,26736.0,31.5098,31.5098,31.4913,31.5098,26736.0
2019-07-23 11:30:00,34.05,34.05,34.0,34.01,148000.0,31.5098,31.5098,31.4635,31.4728,148000.0
2019-07-23 11:35:00,34.01,34.01,33.98,33.99,18834.0,31.4728,31.4728,31.445,31.4543,18834.0
2019-07-23 11:40:00,33.99,33.99,33.98,33.98,5304.0,31.4543,31.4543,31.445,31.445,5304.0
2019-07-23 11:45:00,33.98,33.99,33.98,33.98,16965.0,31.445,31.4543,31.445,31.445,16965.0
2019-07-23 11:50:00,33.98,34.0,33.98,34.0,23674.0,31.445,31.4635,31.445,31.4635,23674.0
2019-07-23 11:55:00,33.99,34.0,33.97,33.97,18307.0,31.4543,31.4635,31.4357,31.4357,18307.0
2019-07-23 12:00:00,33.97,33.97,33.94,33.95,81618.0,31.4357,31.4357,31.408,31.4172,81618.0
2019-07-23 12:05:00,33.95,33.96,33.94,33.95,13500.0,31.4172,31.4265,31.408,31.4172,13500.0
2019-07-23 12:10:00,33.95,33.96,33.95,33.95,7934.0,31.4172,31.4265,31.4172,31.4172,7934.0
2019-07-23 12:15:00,33.95,33.96,33.95,33.95,18240.0,31.4172,31.4265,31.4172,31.4172,18240.0
2019-07-23 12:20:00,33.95,33.96,33.94,33.95,11445.0,31.4172,31.4265,31.408,31.4172,11445.0
2019-07-23 12:25:00,33.94,33.95,33.93,33.94,14892.0,31.408,31.4172,31.3987,31.408,14892.0
2019-07-23 12:30:00,33.94,33.94,33.93,33.94,15339.0,31.408,31.408,31.3987,31.408,15339.0
2019-07-23 12:35:00,33.94,33.95,33.93,33.95,10600.0,31.408,31.4172,31.3987,31.4172,10600.0
2019-07-23 12:40:00,33.95,33.95,33.94,33.95,3207.0,31.4172,31.4172,31.408,31.4172,3207.0
2019-07-23 12:45:00,33.95,33.95,33.94,33.95,2193.0,31.4172,31.4172,31.408,31.4172,2193.0
2019-07-23 12:50:00,33.95,33.95,33.94,33.94,2817.0,31.4172,31.4172,31.408,31.408,2817.0
2019-07-23 12:55:00,33.95,33.95,33.94,33.95,15971.0,31.4172,31.4172,31.408,31.4172,15971.0
2019-07-23 13:00:00,33.95,33.95,33.93,33.94,5950.0,31.4172,31.4172,31.3987,31.408,5950.0
2019-07-23 13:05:00,33.94,33.95,33.93,33.95,10160.0,31.408,31.4172,31.3987,31.4172,10160.0
2019-07-23 13:10:00,33.95,33.95,33.93,33.94,20615.0,31.4172,31.4172,31.3987,31.408,20615.0
2019-07-23 13:15:00,33.94,33.95,33.93,33.94,14999.0,31.408,31.4172,31.3987,31.408,14999.0
2019-07-23 13:20:00,33.94,33.94,33.93,33.94,36245.0,31.408,31.408,31.3987,31.408,36245.0
2019-07-23 13:25:00,33.94,33.94,33.91,33.94,75376.0,31.408,31.408,31.3802,31.408,75376.0
2019-07-23 13:30:00,33.94,33.94,33.93,33.93,2900.0,31.408,31.408,31.3987,31.3987,2900.0
2019-07-23 13:35:00,33.93,33.94,33.92,33.93,23682.0,31.3987,31.408,31.3895,31.3987,23682.0
2019-07-23 13:40:00,33.93,34.01,33.92,33.98,143688.0,31.3987,31.4728,31.3895,31.445,143688.0
2019-07-23 13:45:00,33.98,33.99,33.97,33.98,25054.0,31.445,31.4543,31.4357,31.445,25054.0
2019-07-23 13:50:00,33.98,33.99,33.95,33.96,94487.0,31.445,31.4543,31.4172,31.4265,94487.0
2019-07-23 13:55:00,33.96,33.98,33.95,33.97,15962.0,31.4265,31.445,31.4172,31.4357,15962.0
2019-07-23 14:00:00,33.97,33.98,33.96,33.97,9987.0,31.4357,31.445,31.4265,31.4357,9987.0
2019-07-23 14:05:00,33.97,33.97,33.95,33.95,4266.0,31.4357,31.4357,31.4172,31.4172,4266.0
2019-07-23 14:10:00,33.95,33.96,33.94,33.95,10610.0,31.4172,31.4265,31.408,31.4172,10610.0
2019-07-23 14:15:00,33.95,33.97,33.95,33.96,33719.0,31.4172,31.4357,31.4172,31.4265,33719.0
2019-07-23 14:20:00,33.96,33.96,33.95,33.95,5878.0,31.4265,31.4265,31.4172,31.4172,5878.0
2019-07-23 14:25:00,33.95,33.96,33.94,33.95,28005.0,31.4172,31.4265,31.408,31.4172,28005.0
2019-07-23 14:30:00,33.95,33.96,33.93,33.94,56896.0,31.4172,31.4265,31.3987,31.408,56896.0
2019-07-23 14:35:00,33.94,33.95,33.93,33.94,20998.0,31.408,31.4172,31.3987,31.408,20998.0
2019-07-23 14:40:00,33.95,33.95,33.93,33.95,13320.0,31.4172,31.4172,31.3987,31.4172,13320.0
2019-07-23 14:45:00,33.95,33.95,33.94,33.95,4164.0,31.4172,31.4172,31.408,31.4172,4164.0
2019-07-23 14:50:00,33.95,33.95,33.94,33.95,4900.0,31.4172,31.4172,31.408,31.4172,4900.0
2019-07-23 14:55:00,33.95,33.95,33.92,33.94,28542.0,31.4172,31.4172,31.3895,31.408,28542.0
2019-07-23 15:00:00,33.93,33.94,33.91,33.91,50186.0,31.3987,31.408,31.3802,31.3802,50186.0
2019-07-23 15:05:00,33.91,33.92,33.91,33.91,4750.0,31.3802,31.3895,31.3802,31.3802,4750.0
2019-07-23 15:10:00,33.91,33.93,33.91,33.93,24459.0,31.3802,31.3987,31.3802,31.3987,24459.0
2019-07-23 15:15:00,33.92,33.93,33.92,33.93,2299.0,31.3895,31.3987,31.3895,31.3987,2299.0
2019-07-23 15:20:00,33.93,33.93,33.91,33.93,8074.0,31.3987,31.3987,31.3802,31.3987,8074.0
2019-07-23 15:25:00,33.93,33.94,33.93,33.94,8819.0,31.3987,31.408,31.3987,31.408,8819.0
2019-07-23 15:30:00,33.94,33.95,33.94,33.95,16040.0,31.408,31.4172,31.408,31.4172,16040.0
2019-07-23 15:35:00,33.95,33.95,33.94,33.95,8520.0,31.4172,31.4172,31.408,31.4172,8520.0
2019-07-23 15:40:00,33.94,33.95,33.94,33.95,34642.0,31.408,31.4172,31.408,31.4172,34642.0
2019-07-23 15:45:00,33.95,33.95,33.94,33.94,13391.0,31.4172,31.4172,31.408,31.408,13391.0
2019-07-23 15:50:00,33.95,33.95,33.94,33.95,27089.0,31.4172,31.4172,31.408,31.4172,27089.0
2019-07-23 15:55:00,33.95,33.95,33.9,33.92,189859.0,31.4172,31.4172,31.371,31.3895,189859.0
2019-07-24 09:30:00,33.78,33.82,33.76,33.81,100960.0,31.2599,31.2969,31.2414,31.2877,100960.0
2019-07-24 09:35:00,33.82,33.82,33.81,33.82,18437.0,31.2969,31.2969,31.2877,31.2969,18437.0
2019-07-24 09:40:00,33.82,33.83,33.81,33.83,26495.0,31.2969,31.3062,31.2877,31.3062,26495.0
2019-07-24 09:45:00,33.83,33.85,33.82,33.84,45228.0,31.3062,31.3247,31.2969,31.3154,45228.0
2019-07-24 09:50:00,33.85,33.86,33.84,33.86,48725.0,31.3247,31.334,31.3154,31.334,48725.0
2019-07-24 09:55:00,33.86,33.86,33.85,33.85,9282.0,31.334,31.334,31.3247,31.3247,9282.0
2019-07-24 10:00:00,33.85,33.86,33.85,33.86,46400.0,31.3247,31.334,31.3247,31.334,46400.0
2019-07-24 10:05:00,33.86,33.86,33.85,33.86,22603.0,31.334,31.334,31.3247,31.334,22603.0
2019-07-24 10:10:00,33.86,33.86,33.84,33.84,71782.0,31.334,31.334,31.3154,31.3154,71782.0
2019-07-24 10:15:00,33.84,33.85,33.81,33.82,32049.0,31.3154,31.3247,31.2877,31.2969,32049.0
2019-07-24 10:20:00,33.83,33.83,33.82,33.82,5800.0,31.3062,31.3062,31.2969,31.2969,5800.0
2019-07-24 10:25:00,33.82,33.83,33.82,33.83,6700.0,31.2969,31.3062,31.2969,31.3062,6700.0
2019-07-24 10:30:00,33.83,33.83,33.81,33.82,23375.0,31.3062,31.3062,31.2877,31.2969,23375.0
2019-07-24 10:35:00,33.82,33.83,33.82,33.82,7850.0,31.2969,31.3062,31.2969,31.2969,7850.0
2019-07-24 10:40:00,33.82,33.83,33.81,33.81,9813.0,31.2969,31.3062,31.2877,31.2877,9813.0
2019-07-24 10:45:00,33.81,33.82,33.8,33.8,16716.0,31.2877,31.2969,31.2784,31.2784,16716.0
2019-07-24 10:50:00,33.8,33.8,33.78,33.78,10252.0,31.2784,31.2784,31.2599,31.2599,10252.0
2019-07-24 10:55:00,33.78,33.79,33.78,33.79,10628.0,31.2599,31.2692,31.2599,31.2692,10628.0
2019-07-24 11:00:00,33.79,33.8,33.78,33.8,37974.0,31.2692,31.2784,31.2599,31.2784,37974.0
2019-07-24 11:05:00,33.79,33.8,33.78,33.79,42669.0,31.2692,31.2784,31.2599,31.2692,42669.0
2019-07-24 11:10:00,33.79,33.8,33.78,33.8,40795.0,31.2692,31.2784,31.2599,31.2784,40795.0
2019-07-24 11:15:00,33.8,33.82,33.79,33.82,84482.0,31.2784,31.2969,31.2692,31.2969,84482.0
2019-07-24 11:20:00,33.82,33.82,33.8,33.8,15185.0,31.2969,31.2969,31.2784,31.2784,15185.0
2019-07-24 11:25:00,33.8,33.8,33.79,33.8,28094.0,31.2784,31.2784,31.2692,31.2784,28094.0
2019-07-24 11:30:00,33.8,33.8,33.79,33.8,5900.0,31.2784,31.2784,31.2692,31.2784,5900.0
2019-07-24 11:35:00,33.8,33.81,33.79,33.8,25622.0,31.2784,31.2877,31.2692,31.2784,25622.0
2019-07-24 11:40:00,33.81,33.81,33.79,33.8,7223.0,31.2877,31.2877,31.2692,31.2784,7223.0
2019-07-24 11:45:00,33.79,33.8,33.79,33.8,3906.0,31.2692,31.2784,31.2692,31.2784,3906.0
2019-07-24 11:50:00,33.79,33.8,33.78,33.79,10622.0,31.2692,31.2784,31.2599,31.2692,10622.0
2019-07-24 11:55:00,33.79,33.79,33.77,33.77,8386.0,31.2692,31.2692,31.2507,31.2507,8386.0
2019-07-24 12:00:00,33.77,33.78,33.77,33.77,15255.0,31.2507,31.2599,31.2507,31.2507,15255.0
2019-07-24 12:05:00,33.77,33.78,33.77,33.77,3233.0,31.2507,31.2599,31.2507,31.2507,3233.0
2019-07-24 12:10:00,33.77,33.78,33.77,33.77,11422.0,31.2507,31.2599,31.2507,31.2507,11422.0
2019-07-24 12:15:00,33.77,33.78,33.77,33.77,2872.0,31.2507,31.2599,31.2507,31.2507,2872.0
2019-07-24 12:20:00,33.77,33.79,33.77,33.79,32862.0,31.2507,31.2692,31.2507,31.2692,32862.0
2019-07-24 12:25:00,33.79,33.8,33.77,33.77,57166.0,31.2692,31.2784,31.2507,31.2507,57166.0
2019-07-24 12:30:00,33.78,33.78,33.77,33.77,32660.0,31.2599,31.2599,31.2507,31.2507,32660.0
2019-07-24 12:35:00,33.77,33.78,33.77,33.77,9120.0,31.2507,31.2599,31.2507,31.2507,9120.0
2019-07-24 12:40:00,33.77,33.78,33.77,33.77,9860.0,31.2507,31.2599,31.2507,31.2507,9860.0
2019-07-24 12:45:00,33.77,33.79,33.77,33.79,22731.0,31.2507,31.2692,31.2507,31.2692,22731.0
2019-07-24 12:50:00,33.79,33.79,33.78,33.78,3735.0,31.2692,31.2692,31.2599,31.2599,3735.0
2019-07-24 12:55:00,33.78,33.8,33.78,33.8,28731.0,31.2599,31.2784,31.2599,31.2784,28731.0
2019-07-24 13:00:00,33.8,33.82,33.79,33.8,50730.0,31.2784,31.2969,31.2692,31.2784,50730.0
2019-07-24 13:05:00,33.79,33.81,33.79,33.8,9859.0,31.2692,31.2877,31.2692,31.2784,9859.0
2019-07-24 13:10:00,33.8,33.81,33.79,33.8,6637.0,31.2784,31.2877,31.2692,31.2784,6637.0
2019-07-24 13:15:00,33.79,33.8,33.79,33.8,2793.0,31.2692,31.2784,31.2692,31.2784,2793.0
2019-07-24 13:20:00,33.79,33.81,33.79,33.8,24097.0,31.2692,31.2877,31.2692,31.2784,24097.0
2019-07-24 13:25:00,33.8,33.81,33.8,33.8,2700.0,31.2784,31.2877,31.2784,31.2784,2700.0
2019-07-24 13:30:00,33.8,33.81,33.8,33.8,18129.0,31.2784,31.2877,31.2784,31.2784,18129.0
2019-07-24 13:35:00,33.8,33.81,33.8,33.8,42853.0,31.2784,31.2877,31.2784,31.2784,42853.0
2019-07-24 13:40:00,33.81,33.81,33.8,33.8,6087.0,31.2877,31.2877,31.2784,31.2784,6087.0
2019-07-24 13:45:00,33.8,33.82,33.8,33.82,27698.0,31.2784,31.2969,31.2784,31.2969,27698.0
2019-07-24 13:50:00,33.82,33.82,33.8,33.8,13386.0,31.2969,31.2969,31.2784,31.2784,13386.0
2019-07-24 13:55:00,33.8,33.81,33.8,33.81,47863.0,31.2784,31.2877,31.2784,31.2877,47863.0
2019-07-24 14:00:00,33.8,33.81,33.8,33.8,5497.0,31.2784,31.2877,31.2784,31.2784,5497.0
2019-07-24 14:05:00,33.81,33.81,33.79,33.8,21626.0,31.2877,31.2877,31.2692,31.2784,21626.0
2019-07-24 14:10:00,33.79,33.8,33.79,33.8,8123.0,31.2692,31.2784,31.2692,31.2784,8123.0
2019-07-24 14:15:00,33.79,33.81,33.79,33.8,29451.0,31.2692,31.2877,31.2692,31.2784,29451.0
2019-07-24 14:20:00,33.8,33.82,33.8,33.82,31045.0,31.2784,31.2969,31.2784,31.2969,31045.0
2019-07-24 14:25:00,33.81,33.82,33.79,33.8,36744.0,31.2877,31.2969,31.2692,31.2784,36744.0
2019-07-24 14:30:00,33.8,33.8,33.79,33.8,9370.0,31.2784,31.2784,31.2692,31.2784,9370.0
2019-07-24 14:35:00,33.8,33.8,33.79,33.79,2200.0,31.2784,31.2784,31.2692,31.2692,2200.0
2019-07-24 14:40:00,33.8,33.8,33.78,33.79,53148.0,31.2784,31.2784,31.2599,31.2692,53148.0
2019-07-24 14:45:00,33.79,33.8,33.79,33.8,21369.0,31.2692,31.2784,31.2692,31.2784,21369.0
2019-07-24 14:50:00,33.79,33.8,33.79,33.79,2266.0,31.2692,31.2784,31.2692,31.2692,2266.0
2019-07-24 14:55:00,33.79,33.8,33.79,33.79,10900.0,31.2692,31.2784,31.2692,31.2692,10900.0
2019-07-24 15:00:00,33.79,33.8,33.79,33.79,8215.0,31.2692,31.2784,31.2692,31.2692,8215.0
2019-07-24 15:05:00,33.8,33.8,33.79,33.79,3495.0,31.2784,31.2784,31.2692,31.2692,3495.0
2019-07-24 15:10:00,33.8,33.8,33.79,33.8,11220.0,31.2784,31.2784,31.2692,31.2784,11220.0
2019-07-24 15:15:00,33.8,33.81,33.79,33.8,27218.0,31.2784,31.2877,31.2692,31.2784,27218.0
2019-07-24 15:20:00,33.8,33.81,33.8,33.8,3700.0,31.2784,31.2877,31.2784,31.2784,3700.0
2019-07-24 15:25:00,33.8,33.81,33.8,33.8,4400.0,31.2784,31.2877,31.2784,31.2784,4400.0
2019-07-24 15:30:00,33.8,33.81,33.8,33.81,12738.0,31.2784,31.2877,31.2784,31.2877,12738.0
2019-07-24 15:35:00,33.8,33.82,33.8,33.82,21915.0,31.2784,31.2969,31.2784,31.2969,21915.0
2019-07-24 15:40:00,33.82,33.82,33.81,33.82,12420.0,31.2969,31.2969,31.2877,31.2969,12420.0
2019-07-24 15:45:00,33.82,33.83,33.81,33.83,17843.0,31.2969,31.3062,31.2877,31.3062,17843.0
2019-07-24 15:50:00,33.83,33.84,33.83,33.84,40182.0,31.3062,31.3154,31.3062,31.3154,40182.0
2019-07-24 15:55:00,33.84,33.84,33.81,33.81,124844.0,31.3154,31.3154,31.2877,31.2877,124844.0
2019-07-25 09:30:00,33.75,33.75,33.69,33.7,98674.0,31.2322,31.2322,31.1766,31.1859,98674.0
2019-07-25 09:35:00,33.7,33.7,33.63,33.64,83381.0,31.1859,31.1859,31.1211,31.1304,83381.0
2019-07-25 09:40:00,33.65,33.65,33.6,33.6,158972.0,31.1396,31.1396,31.0934,31.0934,158972.0
2019-07-25 09:45:00,33.61,33.61,33.58,33.6,28246.0,31.1026,31.1026,31.0748,31.0934,28246.0
2019-07-25 09:50:00,33.61,33.62,33.56,33.58,50460.0,31.1026,31.1119,31.0563,31.0748,50460.0
2019-07-25 09:55:00,33.58,33.61,33.57,33.6,29509.0,31.0748,31.1026,31.0656,31.0934,29509.0
2019-07-25 10:00:00,33.6,33.62,33.59,33.62,157686.0,31.0934,31.1119,31.0841,31.1119,157686.0
2019-07-25 10:05:00,33.62,33.65,33.62,33.65,81506.0,31.1119,31.1396,31.1119,31.1396,81506.0
2019-07-25 10:10:00,33.65,33.65,33.63,33.64,7652.0,31.1396,31.1396,31.1211,31.1304,7652.0
2019-07-25 10:15:00,33.63,33.65,33.62,33.64,14006.0,31.1211,31.1396,31.1119,31.1304,14006.0
2019-07-25 10:20:00,33.65,33.65,33.64,33.65,101177.0,31.1396,31.1396,31.1304,31.1396,101177.0
2019-07-25 10:25:00,33.65,33.66,33.63,33.66,193219.0,31.1396,31.1489,31.1211,31.1489,193219.0
2019-07-25 10:30:00,33.66,33.69,33.65,33.69,55452.0,31.1489,31.1766,31.1396,31.1766,55452.0
2019-07-25 10:35:00,33.69,33.71,33.68,33.7,28852.0,31.1766,31.1951,31.1674,31.1859,28852.0
2019-07-25 10:40:00,33.7,33.71,33.68,33.69,5909.0,31.1859,31.1951,31.1674,31.1766,5909.0
2019-07-25 10:45:00,33.7,33.72,33.69,33.72,58879.0,31.1859,31.2044,31.1766,31.2044,58879.0
2019-07-25 10:50:00,33.72,33.73,33.7,33.72,86976.0,31.2044,31.2137,31.1859,31.2044,86976.0
2019-07-25 10:55:00,33.71,33.72,33.7,33.7,16980.0,31.1951,31.2044,31.1859,31.1859,16980.0
2019-07-25 11:00:00,33.7,33.73,33.7,33.7,24058.0,31.1859,31.2137,31.1859,31.1859,24058.0
2019-07-25 11:05:00,33.71,33.71,33.7,33.7,26832.0,31.1951,31.1951,31.1859,31.1859,26832.0
2019-07-25 11:10:00,33.71,33.72,33.7,33.7,38582.0,31.1951,31.2044,31.1859,31.1859,38582.0
2019-07-25 11:15:00,33.7,33.71,33.69,33.7,56472.0,31.1859,31.1951,31.1766,31.1859,56472.0
2019-07-25 11:20:00,33.7,33.71,33.69,33.7,138039.0,31.1859,31.1951,31.1766,31.1859,138039.0
2019-07-25 11:25:00,33.7,33.72,33.69,33.71,54470.0,31.1859,31.2044,31.1766,31.1951,54470.0
2019-07-25 11:30:00,33.72,33.72,33.7,33.7,13672.0,31.2044,31.2044,31.1859,31.1859,13672.0
2019-07-25 11:35:00,33.7,33.71,33.69,33.7,11964.0,31.1859,31.1951,31.1766,31.1859,11964.0
2019-07-25 11:40:00,33.7,33.72,33.69,33.7,21404.0,31.1859,31.2044,31.1766,31.1859,21404.0
2019-07-25 11:45:00,33.7,33.71,33.68,33.69,27201.0,31.1859,31.1951,31.1674,31.1766,27201.0
2019-07-25 11:50:00,33.69,33.69,33.67,33.69,8164.0,31.1766,31.1766,31.1581,31.1766,8164.0
2019-07-25 11:55:00,33.69,33.7,33.68,33.69,38287.0,31.1766,31.1859,31.1674,31.1766,38287.0
2019-07-25 12:00:00,33.69,33.69,33.65,33.65,7800.0,31.1766,31.1766,31.1396,31.1396,7800.0
2019-07-25 12:05:00,33.65,33.67,33.65,33.65,11519.0,31.1396,31.1581,31.1396,31.1396,11519.0
2019-07-25 12:10:00,33.65,33.65,33.64,33.65,7436.0,31.1396,31.1396,31.1304,31.1396,7436.0
2019-07-25 12:15:00,33.64,33.65,33.64,33.65,17275.0,31.1304,31.1396,31.1304,31.1396,17275.0
2019-07-25 12:20:00,33.64,33.65,33.63,33.64,66926.0,31.1304,31.1396,31.1211,31.1304,66926.0
2019-07-25 12:25:00,33.64,33.64,33.63,33.64,12278.0,31.1304,31.1304,31.1211,31.1304,12278.0
2019-07-25 12:30:00,33.64,33.64,33.62,33.62,71609.0,31.1304,31.1304,31.1119,31.1119,71609.0
2019-07-25 12:35:00,33.62,33.63,33.6,33.61,131820.0,31.1119,31.1211,31.0934,31.1026,131820.0
2019-07-25 12:40:00,33.61,33.61,33.59,33.61,138552.0,31.1026,31.1026,31.0841,31.1026,138552.0
2019-07-25 12:45:00,33.61,33.62,33.61,33.62,5323.0,31.1026,31.1119,31.1026,31.1119,5323.0
2019-07-25 12:50:00,33.62,33.63,33.6,33.61,34222.0,31.1119,31.1211,31.0934,31.1026,34222.0
2019-07-25 12:55:00,33.61,33.61,33.6,33.61,78060.0,31.1026,31.1026,31.0934,31.1026,78060.0
2019-07-25 13:00:00,33.61,33.61,33.57,33.58,138793.0,31.1026,31.1026,31.0656,31.0748,138793.0
2019-07-25 13:05:00,33.58,33.6,33.57,33.6,24336.0,31.0748,31.0934,31.0656,31.0934,24336.0
2019-07-25 13:10:00,33.6,33.62,33.6,33.61,17400.0,31.0934,31.1119,31.0934,31.1026,17400.0
2019-07-25 13:15:00,33.61,33.61,33.59,33.59,14365.0,31.1026,31.1026,31.0841,31.0841,14365.0
2019-07-25 13:20:00,33.59,33.6,33.58,33.59,73577.0,31.0841,31.0934,31.0748,31.0841,73577.0
2019-07-25 13:25:00,33.59,33.61,33.59,33.61,13532.0,31.0841,31.1026,31.0841,31.1026,13532.0
2019-07-25 13:30:00,33.61,33.62,33.6,33.62,3187.0,31.1026,31.1119,31.0934,31.1119,3187.0
2019-07-25 13:35:00,33.62,33.62,33.6,33.62,36564.0,31.1119,31.1119,31.0934,31.1119,36564.0
2019-07-25 13:40:00,33.62,33.63,33.62,33.63,6349.0,31.1119,31.1211,31.1119,31.1211,6349.0
2019-07-25 13:45:00,33.63,33.63,33.61,33.62,16806.0,31.1211,31.1211,31.1026,31.1119,16806.0
2019-07-25 13:50:00,33.62,33.62,33.6,33.6,14464.0,31.1119,31.1119,31.0934,31.0934,14464.0
2019-07-25 13:55:00,33.61,33.61,33.59,33.59,21449.0,31.1026,31.1026,31.0841,31.0841,21449.0
2019-07-25 14:00:00,33.6,33.62,33.59,33.61,14124.0,31.0934,31.1119,31.0841,31.1026,14124.0
2019-07-25 14:05:00,33.61,33.61,33.6,33.61,9135.0,31.1026,31.1026,31.0934,31.1026,9135.0
2019-07-25 14:10:00,33.61,33.62,33.6,33.61,10990.0,31.1026,31.1119,31.0934,31.1026,10990.0
2019-07-25 14:15:00,33.62,33.62,33.6,33.6,13571.0,31.1119,31.1119,31.0934,31.0934,13571.0
2019-07-25 14:20:00,33.6,33.62,33.6,33.62,49189.0,31.0934,31.1119,31.0934,31.1119,49189.0
2019-07-25 14:25:00,33.62,33.62,33.61,33.61,17261.0,31.1119,31.1119,31.1026,31.1026,17261.0
2019-07-25 14:30:00,33.61,33.62,33.61,33.62,14081.0,31.1026,31.1119,31.1026,31.1119,14081.0
2019-07-25 14:35:00,33.62,33.62,33.6,33.62,20159.0,31.1119,31.1119,31.0934,31.1119,20159.0
2019-07-25 14:40:00,33.62,33.62,33.61,33.62,37892.0,31.1119,31.1119,31.1026,31.1119,37892.0
2019-07-25 14:45:00,33.62,33.62,33.61,33.62,23600.0,31.1119,31.1119,31.1026,31.1119,23600.0
2019-07-25 14:50:00,33.62,33.62,33.61,33.62,4765.0,31.1119,31.1119,31.1026,31.1119,4765.0
2019-07-25 14:55:00,33.62,33.62,33.61,33.61,33467.0,31.1119,31.1119,31.1026,31.1026,33467.0
2019-07-25 15:00:00,33.62,33.62,33.61,33.62,59421.0,31.1119,31.1119,31.1026,31.1119,59421.0
2019-07-25 15:05:00,33.61,33.62,33.61,33.62,41586.0,31.1026,31.1119,31.1026,31.1119,41586.0
2019-07-25 15:10:00,33.62,33.62,33.6,33.62,19784.0,31.1119,31.1119,31.0934,31.1119,19784.0
2019-07-25 15:15:00,33.62,33.62,33.6,33.61,7769.0,31.1119,31.1119,31.0934,31.1026,7769.0
2019-07-25 15:20:00,33.61,33.62,33.6,33.62,18065.0,31.1026,31.1119,31.0934,31.1119,18065.0
2019-07-25 15:25:00,33.62,33.62,33.61,33.62,6949.0,31.1119,31.1119,31.1026,31.1119,6949.0
2019-07-25 15:30:00,33.62,33.63,33.61,33.63,30376.0,31.1119,31.1211,31.1026,31.1211,30376.0
2019-07-25 15:35:00,33.63,33.63,33.62,33.63,5027.0,31.1211,31.1211,31.1119,31.1211,5027.0
2019-07-25 15:40:00,33.63,33.63,33.61,33.62,21779.0,31.1211,31.1211,31.1026,31.1119,21779.0
2019-07-25 15:45:00,33.62,33.62,33.61,33.62,10660.0,31.1119,31.1119,31.1026,31.1119,10660.0
2019-07-25 15:50:00,33.61,33.63,33.61,33.62,30471.0,31.1026,31.1211,31.1026,31.1119,30471.0
2019-07-25 15:55:00,33.62,33.64,33.61,33.64,162175.0,31.1119,31.1304,31.1026,31.1304,162175.0
2019-07-26 09:30:00,33.93,33.96,33.89,33.91,66991.0,31.3987,31.4265,31.3617,31.3802,66991.0
2019-07-26 09:35:00,33.91,33.95,33.9,33.94,58694.0,31.3802,31.4172,31.371,31.408,58694.0
2019-07-26 09:40:00,33.95,33.97,33.95,33.97,90329.0,31.4172,31.4357,31.4172,31.4357,90329.0
2019-07-26 09:45:00,33.97,33.97,33.93,33.94,42313.0,31.4357,31.4357,31.3987,31.408,42313.0
2019-07-26 09:50:00,33.93,33.95,33.92,33.93,22375.0,31.3987,31.4172,31.3895,31.3987,22375.0
2019-07-26 09:55:00,33.93,33.93,33.89,33.9,11066.0,31.3987,31.3987,31.3617,31.371,11066.0
2019-07-26 10:00:00,33.9,33.91,33.89,33.91,21675.0,31.371,31.3802,31.3617,31.3802,21675.0
2019-07-26 10:05:00,33.91,33.91,33.89,33.9,22578.0,31.3802,31.3802,31.3617,31.371,22578.0
2019-07-26 10:10:00,33.9,33.9,33.83,33.84,28826.0,31.371,31.371,31.3062,31.3154,28826.0
2019-07-26 10:15:00,33.84,33.84,33.82,33.82,35576.0,31.3154,31.3154,31.2969,31.2969,35576.0
2019-07-26 10:20:00,33.82,33.85,33.8,33.84,33940.0,31.2969,31.3247,31.2784,31.3154,33940.0
2019-07-26 10:25:00,33.84,33.87,33.84,33.87,84788.0,31.3154,31.3432,31.3154,31.3432,84788.0
2019-07-26 10:30:00,33.87,33.89,33.84,33.89,27383.0,31.3432,31.3617,31.3154,31.3617,27383.0
2019-07-26 10:35:00,33.88,33.89,33.87,33.88,27899.0,31.3525,31.3617,31.3432,31.3525,27899.0
2019-07-26 10:40:00,33.88,33.89,33.87,33.88,22802.0,31.3525,31.3617,31.3432,31.3525,22802.0
2019-07-26 10:45:00,33.88,33.89,33.87,33.87,13294.0,31.3525,31.3617,31.3432,31.3432,13294.0
2019-07-26 10:50:00,33.88,33.88,33.87,33.88,4675.0,31.3525,31.3525,31.3432,31.3525,4675.0
2019-07-26 10:55:00,33.88,33.9,33.87,33.89,21395.0,31.3525,31.371,31.3432,31.3617,21395.0
2019-07-26 11:00:00,33.88,33.89,33.87,33.89,26961.0,31.3525,31.3617,31.3432,31.3617,26961.0
2019-07-26 11:05:00,33.89,33.89,33.87,33.88,8887.0,31.3617,31.3617,31.3432,31.3525,8887.0
2019-07-26 11:10:00,33.88,33.89,33.87,33.88,61049.0,31.3525,31.3617,31.3432,31.3525,61049.0
2019-07-26 11:15:00,33.89,33.89,33.88,33.88,36807.0,31.3617,31.3617,31.3525,31.3525,36807.0
2019-07-26 11:20:00,33.88,33.91,33.88,33.89,19183.0,31.3525,31.3802,31.3525,31.3617,19183.0
2019-07-26 11:25:00,33.89,33.89,33.88,33.88,20150.0,31.3617,31.3617,31.3525,31.3525,20150.0
2019-07-26 11:30:00,33.89,33.9,33.88,33.89,11108.0,31.3617,31.371,31.3525,31.3617,11108.0
2019-07-26 11:35:00,33.88,33.9,33.88,33.9,5728.0,31.3525,31.371,31.3525,31.371,5728.0
2019-07-26 11:40:00,33.9,33.9,33.88,33.89,3300.0,31.371,31.371,31.3525,31.3617,3300.0
2019-07-26 11:45:00,33.89,33.9,33.88,33.9,27456.0,31.3617,31.371,31.3525,31.371,27456.0
2019-07-26 11:50:00,33.9,33.9,33.89,33.9,5505.0,31.371,31.371,31.3617,31.371,5505.0
2019-07-26 11:55:00,33.9,33.91,33.89,33.91,35858.0,31.371,31.3802,31.3617,31.3802,35858.0
2019-07-26 12:00:00,33.91,33.91,33.9,33.91,10779.0,31.3802,31.3802,31.371,31.3802,10779.0
2019-07-26 12:05:00,33.91,33.92,33.9,33.91,28134.0,31.3802,31.3895,31.371,31.3802,28134.0
2019-07-26 12:10:00,33.91,33.92,33.91,33.91,2250.0,31.3802,31.3895,31.3802,31.3802,2250.0
2019-07-26 12:15:00,33.91,33.92,33.9,33.91,7433.0,31.3802,31.3895,31.371,31.3802,7433.0
2019-07-26 12:20:00,33.91,33.92,33.9,33.91,11813.0,31.3802,31.3895,31.371,31.3802,11813.0
2019-07-26 12:25:00,33.91,33.92,33.9,33.91,7458.0,31.3802,31.3895,31.371,31.3802,7458.0
2019-07-26 12:30:00,33.92,33.92,33.9,33.91,20350.0,31.3895,31.3895,31.371,31.3802,20350.0
2019-07-26 12:35:00,33.91,33.92,33.9,33.91,11186.0,31.3802,31.3895,31.371,31.3802,11186.0
2019-07-26 12:40:00,33.91,33.91,33.9,33.9,1750.0,31.3802,31.3802,31.371,31.371,1750.0
2019-07-26 12:45:00,33.9,33.91,33.9,33.9,600.0,31.371,31.3802,31.371,31.371,600.0
2019-07-26 12:50:00,33.91,33.91,33.9,33.9,5436.0,31.3802,31.3802,31.371,31.371,5436.0
2019-07-26 12:55:00,33.91,33.91,33.89,33.89,5400.0,31.3802,31.3802,31.3617,31.3617,5400.0
2019-07-26 13:00:00,33.9,33.9,33.89,33.89,1700.0,31.371,31.371,31.3617,31.3617,1700.0
2019-07-26 13:05:00,33.9,33.91,33.89,33.91,18005.0,31.371,31.3802,31.3617,31.3802,18005.0
2019-07-26 13:10:00,33.91,33.91,33.9,33.9,4383.0,31.3802,31.3802,31.371,31.371,4383.0
2019-07-26 13:15:00,33.91,33.91,33.89,33.89,3700.0,31.3802,31.3802,31.3617,31.3617,3700.0
2019-07-26 13:20:00,33.89,33.9,33.89,33.9,700.0,31.3617,31.371,31.3617,31.371,700.0
2019-07-26 13:25:00,33.9,33.9,33.88,33.89,8260.0,31.371,31.371,31.3525,31.3617,8260.0
2019-07-26 13:30:00,33.89,33.89,33.88,33.89,2049.0,31.3617,31.3617,31.3525,31.3617,2049.0
2019-07-26 13:35:00,33.88,33.89,33.88,33.89,10100.0,31.3525,31.3617,31.3525,31.3617,10100.0
2019-07-26 13:40:00,33.88,33.89,33.88,33.89,34981.0,31.3525,31.3617,31.3525,31.3617,34981.0
2019-07-26 13:45:00,33.89,33.9,33.88,33.9,8602.0,31.3617,31.371,31.3525,31.371,8602.0
2019-07-26 13:50:00,33.9,33.91,33.89,33.91,10272.0,31.371,31.3802,31.3617,31.3802,10272.0
2019-07-26 13:55:00,33.91,33.92,33.9,33.91,12516.0,31.3802,31.3895,31.371,31.3802,12516.0
2019-07-26 14:00:00,33.91,33.91,33.9,33.91,600.0,31.3802,31.3802,31.371,31.3802,600.0
2019-07-26 14:05:00,33.91,33.92,33.9,33.91,9990.0,31.3802,31.3895,31.371,31.3802,9990.0
2019-07-26 14:10:00,33.92,33.92,33.91,33.91,2426.0,31.3895,31.3895,31.3802,31.3802,2426.0
2019-07-26 14:15:00,33.91,33.92,33.9,33.91,6043.0,31.3802,31.3895,31.371,31.3802,6043.0
2019-07-26 14:20:00,33.91,33.91,33.9,33.91,6467.0,31.3802,31.3802,31.371,31.3802,6467.0
2019-07-26 14:25:00,33.91,33.91,33.9,33.9,2303.0,31.3802,31.3802,31.371,31.371,2303.0
2019-07-26 14:30:00,33.9,33.91,33.9,33.9,1981.0,31.371,31.3802,31.371,31.371,1981.0
2019-07-26 14:35:00,33.9,33.91,33.9,33.9,1200.0,31.371,31.3802,31.371,31.371,1200.0
2019-07-26 14:40:00,33.9,33.9,33.88,33.89,7499.0,31.371,31.371,31.3525,31.3617,7499.0
2019-07-26 14:45:00,33.89,33.89,33.88,33.89,6500.0,31.3617,31.3617,31.3525,31.3617,6500.0
2019-07-26 14:50:00,33.89,33.89,33.88,33.89,5023.0,31.3617,31.3617,31.3525,31.3617,5023.0
2019-07-26 14:55:00,33.89,33.9,33.88,33.9,10468.0,31.3617,31.371,31.3525,31.371,10468.0
2019-07-26 15:00:00,33.9,33.91,33.89,33.91,9100.0,31.371,31.3802,31.3617,31.3802,9100.0
2019-07-26 15:05:00,33.91,33.91,33.9,33.9,4579.0,31.3802,31.3802,31.371,31.371,4579.0
2019-07-26 15:10:00,33.9,33.91,33.89,33.9,14917.0,31.371,31.3802,31.3617,31.371,14917.0
2019-07-26 15:15:00,33.9,33.9,33.89,33.9,5664.0,31.371,31.371,31.3617,31.371,5664.0
2019-07-26 15:20:00,33.9,33.9,33.89,33.9,5444.0,31.371,31.371,31.3617,31.371,5444.0
2019-07-26 15:25:00,33.9,33.9,33.89,33.89,4229.0,31.371,31.371,31.3617,31.3617,4229.0
2019-07-26 15:30:00,33.89,33.91,33.89,33.91,5501.0,31.3617,31.3802,31.3617,31.3802,5501.0
2019-07-26 15:35:00,33.91,33.91,33.9,33.9,4300.0,31.3802,31.3802,31.371,31.371,4300.0
2019-07-26 15:40:00,33.91,33.91,33.88,33.89,20486.0,31.3802,31.3802,31.3525,31.3617,20486.0
2019-07-26 15:45:00,33.89,33.89,33.88,33.88,4514.0,31.3617,31.3617,31.3525,31.3525,4514.0
2019-07-26 15:50:00,33.88,33.89,33.88,33.89,16958.0,31.3525,31.3617,31.3525,31.3617,16958.0
2019-07-26 15:55:00,33.89,33.92,33.87,33.9,123669.0,31.3617,31.3895,31.3432,31.371,123669.0
2019-07-29 09:30:00,33.68,33.68,33.64,33.66,50777.0,31.1674,31.1674,31.1304,31.1489,50777.0
2019-07-29 09:35:00,33.66,33.66,33.64,33.66,97767.0,31.1489,31.1489,31.1304,31.1489,97767.0
2019-07-29 09:40:00,33.66,33.66,33.63,33.64,31439.0,31.1489,31.1489,31.1211,31.1304,31439.0
2019-07-29 09:45:00,33.64,33.65,33.63,33.64,37351.0,31.1304,31.1396,31.1211,31.1304,37351.0
2019-07-29 09:50:00,33.64,33.65,33.63,33.63,10509.0,31.1304,31.1396,31.1211,31.1211,10509.0
2019-07-29 09:55:00,33.63,33.64,33.62,33.63,26167.0,31.1211,31.1304,31.1119,31.1211,26167.0
2019-07-29 10:00:00,33.64,33.65,33.63,33.65,18360.0,31.1304,31.1396,31.1211,31.1396,18360.0
2019-07-29 10:05:00,33.65,33.65,33.62,33.63,16509.0,31.1396,31.1396,31.1119,31.1211,16509.0
2019-07-29 10:10:00,33.63,33.63,33.61,33.62,22157.0,31.1211,31.1211,31.1026,31.1119,22157.0
2019-07-29 10:15:00,33.62,33.64,33.61,33.63,14456.0,31.1119,31.1304,31.1026,31.1211,14456.0
2019-07-29 10:20:00,33.64,33.65,33.63,33.65,13146.0,31.1304,31.1396,31.1211,31.1396,13146.0
2019-07-29 10:25:00,33.65,33.66,33.64,33.66,56203.0,31.1396,31.1489,31.1304,31.1489,56203.0
2019-07-29 10:30:00,33.66,33.67,33.65,33.66,39468.0,31.1489,31.1581,31.1396,31.1489,39468.0
2019-07-29 10:35:00,33.67,33.67,33.63,33.63,19284.0,31.1581,31.1581,31.1211,31.1211,19284.0
2019-07-29 10:40:00,33.64,33.64,33.63,33.64,13829.0,31.1304,31.1304,31.1211,31.1304,13829.0
2019-07-29 10:45:00,33.65,33.66,33.64,33.65,22856.0,31.1396,31.1489,31.1304,31.1396,22856.0
2019-07-29 10:50:00,33.66,33.66,33.64,33.65,30183.0,31.1489,31.1489,31.1304,31.1396,30183.0
2019-07-29 10:55:00,33.66,33.67,33.63,33.65,36032.0,31.1489,31.1581,31.1211,31.1396,36032.0
2019-07-29 11:00:00,33.65,33.67,33.63,33.65,20305.0,31.1396,31.1581,31.1211,31.1396,20305.0
2019-07-29 11:05:00,33.65,33.66,33.64,33.64,22674.0,31.1396,31.1489,31.1304,31.1304,22674.0
2019-07-29 11:10:00,33.64,33.64,33.62,33.63,18652.0,31.1304,31.1304,31.1119,31.1211,18652.0
2019-07-29 11:15:00,33.63,33.64,33.62,33.64,14819.0,31.1211,31.1304,31.1119,31.1304,14819.0
2019-07-29 11:20:00,33.64,33.66,33.63,33.66,35168.0,31.1304,31.1489,31.1211,31.1489,35168.0
2019-07-29 11:25:00,33.66,33.66,33.64,33.66,22425.0,31.1489,31.1489,31.1304,31.1489,22425.0
2019-07-29 11:30:00,33.66,33.66,33.65,33.66,38399.0,31.1489,31.1489,31.1396,31.1489,38399.0
2019-07-29 11:35:00,33.65,33.66,33.64,33.66,13805.0,31.1396,31.1489,31.1304,31.1489,13805.0
2019-07-29 11:40:00,33.66,33.68,33.65,33.68,26723.0,31.1489,31.1674,31.1396,31.1674,26723.0
2019-07-29 11:45:00,33.67,33.67,33.65,33.67,16817.0,31.1581,31.1581,31.1396,31.1581,16817.0
2019-07-29 11:50:00,33.67,33.67,33.66,33.66,5580.0,31.1581,31.1581,31.1489,31.1489,5580.0
2019-07-29 11:55:00,33.67,33.69,33.66,33.69,21838.0,31.1581,31.1766,31.1489,31.1766,21838.0
2019-07-29 12:00:00,33.69,33.69,33.67,33.67,3517.0,31.1766,31.1766,31.1581,31.1581,3517.0
2019-07-29 12:05:00,33.68,33.68,33.66,33.67,3565.0,31.1674,31.1674,31.1489,31.1581,3565.0
2019-07-29 12:10:00,33.66,33.68,33.66,33.66,5788.0,31.1489,31.1674,31.1489,31.1489,5788.0
2019-07-29 12:15:00,33.67,33.67,33.65,33.65,30785.0,31.1581,31.1581,31.1396,31.1396,30785.0
2019-07-29 12:20:00,33.65,33.65,33.64,33.64,14895.0,31.1396,31.1396,31.1304,31.1304,14895.0
2019-07-29 12:25:00,33.65,33.65,33.63,33.65,19735.0,31.1396,31.1396,31.1211,31.1396,19735.0
2019-07-29 12:30:00,33.64,33.66,33.64,33.66,8708.0,31.1304,31.1489,31.1304,31.1489,8708.0
2019-07-29 12:35:00,33.66,33.66,33.65,33.66,2931.0,31.1489,31.1489,31.1396,31.1489,2931.0
2019-07-29 12:40:00,33.66,33.67,33.66,33.67,29235.0,31.1489,31.1581,31.1489,31.1581,29235.0
2019-07-29 12:45:00,33.67,33.68,33.67,33.68,49413.0,31.1581,31.1674,31.1581,31.1674,49413.0
2019-07-29 12:50:00,33.68,33.69,33.67,33.69,18019.0,31.1674,31.1766,31.1581,31.1766,18019.0
2019-07-29 12:55:00,33.69,33.7,33.68,33.7,17917.0,31.1766,31.1859,31.1674,31.1859,17917.0
2019-07-29 13:00:00,33.7,33.71,33.69,33.7,11057.0,31.1859,31.1951,31.1766,31.1859,11057.0
2019-07-29 13:05:00,33.71,33.71,33.69,33.7,2306.0,31.1951,31.1951,31.1766,31.1859,2306.0
2019-07-29 13:10:00,33.7,33.7,33.69,33.69,20064.0,31.1859,31.1859,31.1766,31.1766,20064.0
2019-07-29 13:15:00,33.69,33.71,33.68,33.7,27224.0,31.1766,31.1951,31.1674,31.1859,27224.0
2019-07-29 13:20:00,33.7,33.71,33.69,33.69,42221.0,31.1859,31.1951,31.1766,31.1766,42221.0
2019-07-29 13:25:00,33.7,33.7,33.69,33.7,2114.0,31.1859,31.1859,31.1766,31.1859,2114.0
2019-07-29 13:30:00,33.7,33.71,33.69,33.7,70891.0,31.1859,31.1951,31.1766,31.1859,70891.0
2019-07-29 13:35:00,33.71,33.71,33.7,33.7,4199.0,31.1951,31.1951,31.1859,31.1859,4199.0
2019-07-29 13:40:00,33.71,33.71,33.7,33.7,3452.0,31.1951,31.1951,31.1859,31.1859,3452.0
2019-07-29 13:45:00,33.71,33.71,33.69,33.7,72069.0,31.1951,31.1951,31.1766,31.1859,72069.0
2019-07-29 13:50:00,33.7,33.71,33.7,33.7,3707.0,31.1859,31.1951,31.1859,31.1859,3707.0
2019-07-29 13:55:00,33.71,33.71,33.7,33.7,6071.0,31.1951,31.1951,31.1859,31.1859,6071.0
2019-07-29 14:00:00,33.7,33.71,33.7,33.7,9813.0,31.1859,31.1951,31.1859,31.1859,9813.0
2019-07-29 14:05:00,33.7,33.71,33.7,33.7,5991.0,31.1859,31.1951,31.1859,31.1859,5991.0
2019-07-29 14:10:00,33.7,33.71,33.7,33.7,16980.0,31.1859,31.1951,31.1859,31.1859,16980.0
2019-07-29 14:15:00,33.71,33.71,33.7,33.7,3101.0,31.1951,31.1951,31.1859,31.1859,3101.0
2019-07-29 14:20:00,33.7,33.71,33.69,33.7,16450.0,31.1859,31.1951,31.1766,31.1859,16450.0
2019-07-29 14:25:00,33.7,33.7,33.69,33.69,1240.0,31.1859,31.1859,31.1766,31.1766,1240.0
2019-07-29 14:30:00,33.7,33.7,33.69,33.69,1931.0,31.1859,31.1859,31.1766,31.1766,1931.0
2019-07-29 14:35:00,33.7,33.7,33.69,33.69,1591.0,31.1859,31.1859,31.1766,31.1766,1591.0
2019-07-29 14:40:00,33.7,33.7,33.68,33.69,26120.0,31.1859,31.1859,31.1674,31.1766,26120.0
2019-07-29 14:45:00,33.68,33.7,33.68,33.7,15507.0,31.1674,31.1859,31.1674,31.1859,15507.0
2019-07-29 14:50:00,33.7,33.71,33.69,33.7,57353.0,31.1859,31.1951,31.1766,31.1859,57353.0
2019-07-29 14:55:00,33.71,33.72,33.7,33.72,12731.0,31.1951,31.2044,31.1859,31.2044,12731.0
2019-07-29 15:00:00,33.72,33.72,33.69,33.7,28790.0,31.2044,31.2044,31.1766,31.1859,28790.0
2019-07-29 15:05:00,33.7,33.7,33.69,33.69,3866.0,31.1859,31.1859,31.1766,31.1766,3866.0
2019-07-29 15:10:00,33.7,33.7,33.68,33.69,2992.0,31.1859,31.1859,31.1674,31.1766,2992.0
2019-07-29 15:15:00,33.69,33.69,33.68,33.68,4492.0,31.1766,31.1766,31.1674,31.1674,4492.0
2019-07-29 15:20:00,33.69,33.69,33.68,33.68,5652.0,31.1766,31.1766,31.1674,31.1674,5652.0
2019-07-29 15:25:00,33.69,33.69,33.67,33.68,17347.0,31.1766,31.1766,31.1581,31.1674,17347.0
2019-07-29 15:30:00,33.68,33.68,33.67,33.67,15518.0,31.1674,31.1674,31.1581,31.1581,15518.0
2019-07-29 15:35:00,33.67,33.68,33.67,33.68,6965.0,31.1581,31.1674,31.1581,31.1674,6965.0
2019-07-29 15:40:00,33.68,33.68,33.67,33.68,11122.0,31.1674,31.1674,31.1581,31.1674,11122.0
2019-07-29 15:45:00,33.68,33.68,33.67,33.68,2880.0,31.1674,31.1674,31.1581,31.1674,2880.0
2019-07-29 15:50:00,33.67,33.68,33.67,33.67,17260.0,31.1581,31.1674,31.1581,31.1581,17260.0
2019-07-29 15:55:00,33.67,33.68,33.65,33.67,195153.0,31.1581,31.1674,31.1396,31.1581,195153.0
2019-07-30 09:30:00,33.21,33.21,33.08,33.08,87689.0,30.7324,30.7324,30.6121,30.6121,87689.0
2019-07-30 09:35:00,33.09,33.1,33.07,33.08,44251.0,30.6214,30.6307,30.6029,30.6121,44251.0
2019-07-30 09:40:00,33.08,33.1,33.08,33.09,71104.0,30.6121,30.6307,30.6121,30.6214,71104.0
2019-07-30 09:45:00,33.1,33.1,33.05,33.06,42963.0,30.6307,30.6307,30.5844,30.5936,42963.0
2019-07-30 09:50:00,33.07,33.07,33.05,33.06,14958.0,30.6029,30.6029,30.5844,30.5936,14958.0
2019-07-30 09:55:00,33.06,33.08,33.06,33.07,16416.0,30.5936,30.6121,30.5936,30.6029,16416.0
2019-07-30 10:00:00,33.07,33.08,33.06,33.08,22823.0,30.6029,30.6121,30.5936,30.6121,22823.0
2019-07-30 10:05:00,33.08,33.08,33.06,33.08,33873.0,30.6121,30.6121,30.5936,30.6121,33873.0
2019-07-30 10:10:00,33.08,33.08,33.06,33.07,25443.0,30.6121,30.6121,30.5936,30.6029,25443.0
2019-07-30 10:15:00,33.07,33.11,33.07,33.11,26441.0,30.6029,30.6399,30.6029,30.6399,26441.0
2019-07-30 10:20:00,33.11,33.11,33.08,33.08,11313.0,30.6399,30.6399,30.6121,30.6121,11313.0
2019-07-30 10:25:00,33.08,33.08,33.07,33.08,7132.0,30.6121,30.6121,30.6029,30.6121,7132.0
2019-07-30 10:30:00,33.08,33.09,33.07,33.07,24224.0,30.6121,30.6214,30.6029,30.6029,24224.0
2019-07-30 10:35:00,33.08,33.08,33.06,33.08,80984.0,30.6121,30.6121,30.5936,30.6121,80984.0
2019-07-30 10:40:00,33.08,33.08,33.06,33.07,16532.0,30.6121,30.6121,30.5936,30.6029,16532.0
2019-07-30 10:45:00,33.06,33.08,33.05,33.07,34413.0,30.5936,30.6121,30.5844,30.6029,34413.0
2019-07-30 10:50:00,33.08,33.09,33.07,33.09,16508.0,30.6121,30.6214,30.6029,30.6214,16508.0
2019-07-30 10:55:00,33.09,33.09,33.07,33.08,20026.0,30.6214,30.6214,30.6029,30.6121,20026.0
2019-07-30 11:00:00,33.08,33.11,33.07,33.11,41703.0,30.6121,30.6399,30.6029,30.6399,41703.0
2019-07-30 11:05:00,33.11,33.12,33.1,33.1,53326.0,30.6399,30.6492,30.6307,30.6307,53326.0
2019-07-30 11:10:00,33.11,33.11,33.07,33.08,44936.0,30.6399,30.6399,30.6029,30.6121,44936.0
2019-07-30 11:15:00,33.08,33.09,33.07,33.08,61146.0,30.6121,30.6214,30.6029,30.6121,61146.0
2019-07-30 11:20:00,33.09,33.1,33.08,33.08,53755.0,30.6214,30.6307,30.6121,30.6121,53755.0
2019-07-30 11:25:00,33.08,33.09,33.07,33.07,30262.0,30.6121,30.6214,30.6029,30.6029,30262.0
2019-07-30 11:30:00,33.08,33.09,33.07,33.08,65806.0,30.6121,30.6214,30.6029,30.6121,65806.0
2019-07-30 11:35:00,33.08,33.08,33.06,33.07,36794.0,30.6121,30.6121,30.5936,30.6029,36794.0
2019-07-30 11:40:00,33.07,33.08,33.06,33.08,42632.0,30.6029,30.6121,30.5936,30.6121,42632.0
2019-07-30 11:45:00,33.08,33.08,33.07,33.07,6467.0,30.6121,30.6121,30.6029,30.6029,6467.0
2019-07-30 11:50:00,33.07,33.08,33.06,33.07,49765.0,30.6029,30.6121,30.5936,30.6029,49765.0
2019-07-30 11:55:00,33.07,33.08,33.06,33.07,55312.0,30.6029,30.6121,30.5936,30.6029,55312.0
2019-07-30 12:00:00,33.06,33.09,33.06,33.08,87271.0,30.5936,30.6214,30.5936,30.6121,87271.0
2019-07-30 12:05:00,33.09,33.11,33.09,33.1,69545.0,30.6214,30.6399,30.6214,30.6307,69545.0
2019-07-30 12:10:00,33.1,33.11,33.09,33.1,6322.0,30.6307,30.6399,30.6214,30.6307,6322.0
2019-07-30 12:15:00,33.09,33.1,33.09,33.09,4473.0,30.6214,30.6307,30.6214,30.6214,4473.0
2019-07-30 12:20:00,33.09,33.1,33.08,33.09,31580.0,30.6214,30.6307,30.6121,30.6214,31580.0
2019-07-30 12:25:00,33.09,33.1,33.09,33.09,9128.0,30.6214,30.6307,30.6214,30.6214,9128.0
2019-07-30 12:30:00,33.09,33.1,33.09,33.09,16450.0,30.6214,30.6307,30.6214,30.6214,16450.0
2019-07-30 12:35:00,33.09,33.1,33.07,33.07,22190.0,30.6214,30.6307,30.6029,30.6029,22190.0
2019-07-30 12:40:00,33.08,33.08,33.06,33.07,23065.0,30.6121,30.6121,30.5936,30.6029,23065.0
2019-07-30 12:45:00,33.06,33.06,33.05,33.05,27568.0,30.5936,30.5936,30.5844,30.5844,27568.0
2019-07-30 12:50:00,33.05,33.05,33.03,33.04,19429.0,30.5844,30.5844,30.5659,30.5751,19429.0
2019-07-30 12:55:00,33.04,33.05,33.03,33.05,56186.0,30.5751,30.5844,30.5659,30.5844,56186.0
2019-07-30 13:00:00,33.05,33.05,33.04,33.05,8672.0,30.5844,30.5844,30.5751,30.5844,8672.0
2019-07-30 13:05:00,33.05,33.05,33.04,33.05,2599.0,30.5844,30.5844,30.5751,30.5844,2599.0
2019-07-30 13:10:00,33.05,33.05,33.04,33.05,6297.0,30.5844,30.5844,30.5751,30.5844,6297.0
2019-07-30 13:15:00,33.04,33.05,33.04,33.05,10221.0,30.5751,30.5844,30.5751,30.5844,10221.0
2019-07-30 13:20:00,33.05,33.05,33.04,33.05,11398.0,30.5844,30.5844,30.5751,30.5844,11398.0
2019-07-30 13:25:00,33.05,33.05,33.04,33.05,6853.0,30.5844,30.5844,30.5751,30.5844,6853.0
2019-07-30 13:30:00,33.05,33.05,33.04,33.04,9207.0,30.5844,30.5844,30.5751,30.5751,9207.0
2019-07-30 13:35:00,33.05,33.05,33.04,33.04,4500.0,30.5844,30.5844,30.5751,30.5751,4500.0
2019-07-30 13:40:00,33.05,33.05,33.04,33.05,12372.0,30.5844,30.5844,30.5751,30.5844,12372.0
2019-07-30 13:45:00,33.05,33.05,33.04,33.04,13017.0,30.5844,30.5844,30.5751,30.5751,13017.0
2019-07-30 13:50:00,33.04,33.04,33.03,33.03,9246.0,30.5751,30.5751,30.5659,30.5659,9246.0
2019-07-30 13:55:00,33.03,33.04,33.03,33.04,19191.0,30.5659,30.5751,30.5659,30.5751,19191.0
2019-07-30 14:00:00,33.04,33.1,33.03,33.09,86031.0,30.5751,30.6307,30.5659,30.6214,86031.0
2019-07-30 14:05:00,33.09,33.1,33.08,33.09,29528.0,30.6214,30.6307,30.6121,30.6214,29528.0
2019-07-30 14:10:00,33.09,33.09,33.06,33.07,19979.0,30.6214,30.6214,30.5936,30.6029,19979.0
2019-07-30 14:15:00,33.08,33.08,33.07,33.08,2076.0,30.6121,30.6121,30.6029,30.6121,2076.0
2019-07-30 14:20:00,33.08,33.08,33.07,33.07,3939.0,30.6121,30.6121,30.6029,30.6029,3939.0
2019-07-30 14:25:00,33.07,33.07,33.05,33.05,30056.0,30.6029,30.6029,30.5844,30.5844,30056.0
2019-07-30 14:30:00,33.05,33.06,33.05,33.05,8824.0,30.5844,30.5936,30.5844,30.5844,8824.0
2019-07-30 14:35:00,33.05,33.06,33.05,33.05,32313.0,30.5844,30.5936,30.5844,30.5844,32313.0
2019-07-30 14:40:00,33.05,33.06,33.05,33.05,4804.0,30.5844,30.5936,30.5844,30.5844,4804.0
2019-07-30 14:45:00,33.05,33.06,33.04,33.05,22282.0,30.5844,30.5936,30.5751,30.5844,22282.0
2019-07-30 14:50:00,33.05,33.05,33.04,33.05,2420.0,30.5844,30.5844,30.5751,30.5844,2420.0
2019-07-30 14:55:00,33.04,33.05,33.04,33.05,4089.0,30.5751,30.5844,30.5751,30.5844,4089.0
2019-07-30 15:00:00,33.05,33.05,33.02,33.04,182368.0,30.5844,30.5844,30.5566,30.5751,182368.0
2019-07-30 15:05:00,33.05,33.05,33.03,33.04,11530.0,30.5844,30.5844,30.5659,30.5751,11530.0
2019-07-30 15:10:00,33.04,33.04,33.03,33.03,4200.0,30.5751,30.5751,30.5659,30.5659,4200.0
2019-07-30 15:15:00,33.04,33.04,33.03,33.03,11132.0,30.5751,30.5751,30.5659,30.5659,11132.0
2019-07-30 15:20:00,33.03,33.04,33.02,33.02,17341.0,30.5659,30.5751,30.5566,30.5566,17341.0
2019-07-30 15:25:00,33.02,33.03,33.02,33.02,10879.0,30.5566,30.5659,30.5566,30.5566,10879.0
2019-07-30 15:30:00,33.02,33.03,33.02,33.03,10721.0,30.5566,30.5659,30.5566,30.5659,10721.0
2019-07-30 15:35:00,33.02,33.03,33.02,33.03,50810.0,30.5566,30.5659,30.5566,30.5659,50810.0
2019-07-30 15:40:00,33.03,33.03,33.02,33.02,28932.0,30.5659,30.5659,30.5566,30.5566,28932.0
2019-07-30 15:45:00,33.02,33.04,33.02,33.04,49036.0,30.5566,30.5751,30.5566,30.5751,49036.0
2019-07-30 15:50:00,33.04,33.05,33.03,33.04,98707.0,30.5751,30.5844,30.5659,30.5751,98707.0
2019-07-30 15:55:00,33.04,33.08,33.04,33.08,271776.0,30.5751,30.6121,30.5751,30.6121,271776.0
2019-07-31 09:30:00,33.3,33.34,33.26,33.34,204088.0,30.8157,30.8527,30.7787,30.8527,204088.0
2019-07-31 09:35:00,33.34,33.36,33.31,33.32,52372.0,30.8527,30.8713,30.825,30.8342,52372.0
2019-07-31 09:40:00,33.32,33.35,33.31,33.34,80060.0,30.8342,30.862,30.825,30.8527,80060.0
2019-07-31 09:45:00,33.34,33.34,33.32,33.33,11258.0,30.8527,30.8527,30.8342,30.8435,11258.0
2019-07-31 09:50:00,33.33,33.33,33.28,33.29,31295.0,30.8435,30.8435,30.7972,30.8065,31295.0
2019-07-31 09:55:00,33.29,33.29,33.28,33.29,15362.0,30.8065,30.8065,30.7972,30.8065,15362.0
2019-07-31 10:00:00,33.28,33.29,33.26,33.28,40742.0,30.7972,30.8065,30.7787,30.7972,40742.0
2019-07-31 10:05:00,33.28,33.28,33.26,33.27,11101.0,30.7972,30.7972,30.7787,30.788,11101.0
2019-07-31 10:10:00,33.27,33.27,33.26,33.27,13306.0,30.788,30.788,30.7787,30.788,13306.0
2019-07-31 10:15:00,33.27,33.27,33.26,33.27,25682.0,30.788,30.788,30.7787,30.788,25682.0
2019-07-31 10:20:00,33.26,33.28,33.26,33.27,12695.0,30.7787,30.7972,30.7787,30.788,12695.0
2019-07-31 10:25:00,33.27,33.28,33.27,33.27,13474.0,30.788,30.7972,30.788,30.788,13474.0
2019-07-31 10:30:00,33.28,33.28,33.25,33.27,40964.0,30.7972,30.7972,30.7695,30.788,40964.0
2019-07-31 10:35:00,33.27,33.27,33.26,33.27,17728.0,30.788,30.788,30.7787,30.788,17728.0
2019-07-31 10:40:00,33.27,33.27,33.26,33.27,17548.0,30.788,30.788,30.7787,30.788,17548.0
2019-07-31 10:45:00,33.27,33.27,33.26,33.27,16778.0,30.788,30.788,30.7787,30.788,16778.0
2019-07-31 10:50:00,33.27,33.27,33.26,33.27,20058.0,30.788,30.788,30.7787,30.788,20058.0
2019-07-31 10:55:00,33.27,33.27,33.24,33.25,14801.0,30.788,30.788,30.7602,30.7695,14801.0
2019-07-31 11:00:00,33.25,33.25,33.24,33.25,7626.0,30.7695,30.7695,30.7602,30.7695,7626.0
2019-07-31 11:05:00,33.25,33.26,33.24,33.26,14737.0,30.7695,30.7787,30.7602,30.7787,14737.0
2019-07-31 11:10:00,33.26,33.26,33.25,33.25,12191.0,30.7787,30.7787,30.7695,30.7695,12191.0
2019-07-31 11:15:00,33.25,33.26,33.25,33.26,7889.0,30.7695,30.7787,30.7695,30.7787,7889.0
2019-07-31 11:20:00,33.26,33.26,33.25,33.25,16102.0,30.7787,30.7787,30.7695,30.7695,16102.0
2019-07-31 11:25:00,33.25,33.26,33.24,33.24,42455.0,30.7695,30.7787,30.7602,30.7602,42455.0
2019-07-31 11:30:00,33.24,33.25,33.21,33.22,25488.0,30.7602,30.7695,30.7324,30.7417,25488.0
2019-07-31 11:35:00,33.21,33.22,33.21,33.22,525.0,30.7324,30.7417,30.7324,30.7417,525.0
2019-07-31 11:40:00,33.22,33.22,33.21,33.22,5419.0,30.7417,30.7417,30.7324,30.7417,5419.0
2019-07-31 11:45:00,33.22,33.22,33.21,33.22,8021.0,30.7417,30.7417,30.7324,30.7417,8021.0
2019-07-31 11:50:00,33.22,33.22,33.21,33.22,33603.0,30.7417,30.7417,30.7324,30.7417,33603.0
2019-07-31 11:55:00,33.22,33.23,33.21,33.23,45457.0,30.7417,30.751,30.7324,30.751,45457.0
2019-07-31 12:00:00,33.23,33.24,33.22,33.23,33077.0,30.751,30.7602,30.7417,30.751,33077.0
2019-07-31 12:05:00,33.23,33.23,33.22,33.22,7267.0,30.751,30.751,30.7417,30.7417,7267.0
2019-07-31 12:10:00,33.22,33.22,33.21,33.22,8100.0,30.7417,30.7417,30.7324,30.7417,8100.0
2019-07-31 12:15:00,33.22,33.22,33.21,33.22,2010.0,30.7417,30.7417,30.7324,30.7417,2010.0
2019-07-31 12:20:00,33.21,33.22,33.2,33.2,25822.0,30.7324,30.7417,30.7232,30.7232,25822.0
2019-07-31 12:25:00,33.2,33.21,33.2,33.2,1300.0,30.7232,30.7324,30.7232,30.7232,1300.0
2019-07-31 12:30:00,33.2,33.21,33.18,33.19,8084.0,30.7232,30.7324,30.7047,30.7139,8084.0
2019-07-31 12:35:00,33.18,33.19,33.17,33.18,9302.0,30.7047,30.7139,30.6954,30.7047,9302.0
2019-07-31 12:40:00,33.18,33.18,33.17,33.18,2337.0,30.7047,30.7047,30.6954,30.7047,2337.0
2019-07-31 12:45:00,33.18,33.18,33.17,33.18,1102.0,30.7047,30.7047,30.6954,30.7047,1102.0
2019-07-31 12:50:00,33.18,33.18,33.17,33.17,2235.0,30.7047,30.7047,30.6954,30.6954,2235.0
2019-07-31 12:55:00,33.18,33.19,33.17,33.18,13454.0,30.7047,30.7139,30.6954,30.7047,13454.0
2019-07-31 13:00:00,33.17,33.18,33.16,33.18,13942.0,30.6954,30.7047,30.6862,30.7047,13942.0
2019-07-31 13:05:00,33.18,33.18,33.17,33.17,2407.0,30.7047,30.7047,30.6954,30.6954,2407.0
2019-07-31 13:10:00,33.18,33.19,33.17,33.18,16752.0,30.7047,30.7139,30.6954,30.7047,16752.0
2019-07-31 13:15:00,33.18,33.18,33.17,33.17,3300.0,30.7047,30.7047,30.6954,30.6954,3300.0
2019-07-31 13:20:00,33.17,33.19,33.17,33.18,20914.0,30.6954,30.7139,30.6954,30.7047,20914.0
2019-07-31 13:25:00,33.18,33.19,33.17,33.19,13814.0,30.7047,30.7139,30.6954,30.7139,13814.0
2019-07-31 13:30:00,33.19,33.21,33.19,33.2,18480.0,30.7139,30.7324,30.7139,30.7232,18480.0
2019-07-31 13:35:00,33.2,33.21,33.2,33.2,14245.0,30.7232,30.7324,30.7232,30.7232,14245.0
2019-07-31 13:40:00,33.2,33.2,33.19,33.19,41994.0,30.7232,30.7232,30.7139,30.7139,41994.0
2019-07-31 13:45:00,33.19,33.2,33.17,33.18,19750.0,30.7139,30.7232,30.6954,30.7047,19750.0
2019-07-31 13:50:00,33.18,33.19,33.17,33.18,49218.0,30.7047,30.7139,30.6954,30.7047,49218.0
2019-07-31 13:55:00,33.17,33.23,33.16,33.22,72981.0,30.6954,30.751,30.6862,30.7417,72981.0
2019-07-31 14:00:00,33.2,33.21,33.02,33.08,117747.0,30.7232,30.7324,30.5566,30.6121,117747.0
2019-07-31 14:05:00,33.08,33.18,33.05,33.13,91033.0,30.6121,30.7047,30.5844,30.6584,91033.0
2019-07-31 14:10:00,33.12,33.23,33.1,33.2,142208.0,30.6492,30.751,30.6307,30.7232,142208.0
2019-07-31 14:15:00,33.19,33.19,33.13,33.15,53406.0,30.7139,30.7139,30.6584,30.6769,53406.0
2019-07-31 14:20:00,33.14,33.16,33.1,33.12,52021.0,30.6677,30.6862,30.6307,30.6492,52021.0
2019-07-31 14:25:00,33.12,33.14,33.11,33.13,22915.0,30.6492,30.6677,30.6399,30.6584,22915.0
2019-07-31 14:30:00,33.12,33.16,33.1,33.12,62255.0,30.6492,30.6862,30.6307,30.6492,62255.0
2019-07-31 14:35:00,33.13,33.14,32.99,33.03,226224.0,30.6584,30.6677,30.5289,30.5659,226224.0
2019-07-31 14:40:00,33.02,33.02,32.95,32.97,190058.0,30.5566,30.5566,30.4918,30.5104,190058.0
2019-07-31 14:45:00,32.97,32.97,32.84,32.86,167872.0,30.5104,30.5104,30.39,30.4086,167872.0
2019-07-31 14:50:00,32.85,32.86,32.71,32.8,257414.0,30.3993,30.4086,30.2697,30.353,257414.0
2019-07-31 14:55:00,32.8,32.88,32.78,32.87,80475.0,30.353,30.4271,30.3345,30.4178,80475.0
2019-07-31 15:00:00,32.87,33.02,32.81,32.93,180125.0,30.4178,30.5566,30.3623,30.4733,180125.0
2019-07-31 15:05:00,32.94,33.0,32.92,32.97,70526.0,30.4826,30.5381,30.4641,30.5104,70526.0
2019-07-31 15:10:00,32.97,32.97,32.9,32.92,164441.0,30.5104,30.5104,30.4456,30.4641,164441.0
2019-07-31 15:15:00,32.92,32.94,32.86,32.93,115136.0,30.4641,30.4826,30.4086,30.4733,115136.0
2019-07-31 15:20:00,32.91,32.95,32.91,32.94,56237.0,30.4548,30.4918,30.4548,30.4826,56237.0
2019-07-31 15:25:00,32.95,32.95,32.93,32.94,123811.0,30.4918,30.4918,30.4733,30.4826,123811.0
2019-07-31 15:30:00,32.94,32.95,32.92,32.94,80825.0,30.4826,30.4918,30.4641,30.4826,80825.0
2019-07-31 15:35:00,32.93,32.94,32.92,32.94,36322.0,30.4733,30.4826,30.4641,30.4826,36322.0
2019-07-31 15:40:00,32.95,32.99,32.94,32.99,84930.0,30.4918,30.5289,30.4826,30.5289,84930.0
2019-07-31 15:45:00,32.98,33.03,32.98,33.02,130754.0,30.5196,30.5659,30.5196,30.5566,130754.0
2019-07-31 15:50:00,33.01,33.01,32.93,32.93,130926.0,30.5474,30.5474,30.4733,30.4733,130926.0
2019-07-31 15:55:00,32.94,33.01,32.93,33.0,358206.0,30.4826,30.5474,30.4733,30.5381,358206.0
2019-08-01 09:30:00,32.83,32.85,32.77,32.8,158052.0,30.3808,30.3993,30.3253,30.353,158052.0
2019-08-01 09:35:00,32.79,32.81,32.79,32.81,131807.0,30.3438,30.3623,30.3438,30.3623,131807.0
2019-08-01 09:40:00,32.81,32.84,32.8,32.82,133076.0,30.3623,30.39,30.353,30.3715,133076.0
2019-08-01 09:45:00,32.82,32.84,32.81,32.84,94042.0,30.3715,30.39,30.3623,30.39,94042.0
2019-08-01 09:50:00,32.83,32.84,32.82,32.83,144442.0,30.3808,30.39,30.3715,30.3808,144442.0
2019-08-01 09:55:00,32.83,32.85,32.82,32.85,40576.0,30.3808,30.3993,30.3715,30.3993,40576.0
2019-08-01 10:00:00,32.85,32.95,32.85,32.9,171400.0,30.3993,30.4918,30.3993,30.4456,171400.0
2019-08-01 10:05:00,32.89,32.9,32.87,32.89,55036.0,30.4363,30.4456,30.4178,30.4363,55036.0
2019-08-01 10:10:00,32.9,32.92,32.89,32.92,56434.0,30.4456,30.4641,30.4363,30.4641,56434.0
2019-08-01 10:15:00,32.91,32.93,32.9,32.92,69820.0,30.4548,30.4733,30.4456,30.4641,69820.0
2019-08-01 10:20:00,32.93,32.94,32.9,32.94,52524.0,30.4733,30.4826,30.4456,30.4826,52524.0
2019-08-01 10:25:00,32.94,32.96,32.92,32.95,78627.0,30.4826,30.5011,30.4641,30.4918,78627.0
2019-08-01 10:30:00,32.95,32.95,32.93,32.95,64477.0,30.4918,30.4918,30.4733,30.4918,64477.0
2019-08-01 10:35:00,32.94,32.94,32.91,32.94,56822.0,30.4826,30.4826,30.4548,30.4826,56822.0
2019-08-01 10:40:00,32.94,32.94,32.91,32.94,51345.0,30.4826,30.4826,30.4548,30.4826,51345.0
2019-08-01 10:45:00,32.94,32.94,32.91,32.91,42977.0,30.4826,30.4826,30.4548,30.4548,42977.0
2019-08-01 10:50:00,32.91,32.95,32.91,32.93,73738.0,30.4548,30.4918,30.4548,30.4733,73738.0
2019-08-01 10:55:00,32.93,32.94,32.91,32.94,85785.0,30.4733,30.4826,30.4548,30.4826,85785.0
2019-08-01 11:00:00,32.95,32.97,32.94,32.95,57223.0,30.4918,30.5104,30.4826,30.4918,57223.0
2019-08-01 11:05:00,32.95,32.97,32.94,32.95,53432.0,30.4918,30.5104,30.4826,30.4918,53432.0
2019-08-01 11:10:00,32.95,32.98,32.95,32.98,54634.0,30.4918,30.5196,30.4918,30.5196,54634.0
2019-08-01 11:15:00,32.98,33.0,32.97,33.0,40065.0,30.5196,30.5381,30.5104,30.5381,40065.0
2019-08-01 11:20:00,33.0,33.0,32.98,32.99,33078.0,30.5381,30.5381,30.5196,30.5289,33078.0
2019-08-01 11:25:00,32.99,33.01,32.98,33.01,39988.0,30.5289,30.5474,30.5196,30.5474,39988.0
2019-08-01 11:30:00,33.01,33.03,32.99,33.02,46607.0,30.5474,30.5659,30.5289,30.5566,46607.0
2019-08-01 11:35:00,33.03,33.04,33.02,33.03,28373.0,30.5659,30.5751,30.5566,30.5659,28373.0
2019-08-01 11:40:00,33.02,33.04,33.01,33.02,59402.0,30.5566,30.5751,30.5474,30.5566,59402.0
2019-08-01 11:45:00,33.02,33.02,33.01,33.02,20877.0,30.5566,30.5566,30.5474,30.5566,20877.0
2019-08-01 11:50:00,33.02,33.02,33.0,33.0,22971.0,30.5566,30.5566,30.5381,30.5381,22971.0
2019-08-01 11:55:00,33.0,33.01,32.98,32.98,41995.0,30.5381,30.5474,30.5196,30.5196,41995.0
2019-08-01 12:00:00,32.98,32.99,32.96,32.98,42200.0,30.5196,30.5289,30.5011,30.5196,42200.0
2019-08-01 12:05:00,32.99,32.99,32.97,32.98,25612.0,30.5289,30.5289,30.5104,30.5196,25612.0
2019-08-01 12:10:00,32.98,32.98,32.96,32.96,23654.0,30.5196,30.5196,30.5011,30.5011,23654.0
2019-08-01 12:15:00,32.96,32.97,32.94,32.94,38724.0,30.5011,30.5104,30.4826,30.4826,38724.0
2019-08-01 12:20:00,32.94,32.95,32.94,32.95,14833.0,30.4826,30.4918,30.4826,30.4918,14833.0
2019-08-01 12:25:00,32.95,32.96,32.94,32.95,41982.0,30.4918,30.5011,30.4826,30.4918,41982.0
2019-08-01 12:30:00,32.95,32.97,32.94,32.97,38212.0,30.4918,30.5104,30.4826,30.5104,38212.0
2019-08-01 12:35:00,32.97,32.97,32.96,32.97,14542.0,30.5104,30.5104,30.5011,30.5104,14542.0
2019-08-01 12:40:00,32.97,32.98,32.96,32.97,22797.0,30.5104,30.5196,30.5011,30.5104,22797.0
2019-08-01 12:45:00,32.97,32.99,32.97,32.98,26091.0,30.5104,30.5289,30.5104,30.5196,26091.0
2019-08-01 12:50:00,32.99,33.0,32.98,33.0,30763.0,30.5289,30.5381,30.5196,30.5381,30763.0
2019-08-01 12:55:00,32.99,33.0,32.99,32.99,22080.0,30.5289,30.5381,30.5289,30.5289,22080.0
2019-08-01 13:00:00,32.99,32.99,32.98,32.98,62364.0,30.5289,30.5289,30.5196,30.5196,62364.0
2019-08-01 13:05:00,32.98,32.98,32.97,32.98,26479.0,30.5196,30.5196,30.5104,30.5196,26479.0
2019-08-01 13:10:00,32.98,32.98,32.97,32.98,36214.0,30.5196,30.5196,30.5104,30.5196,36214.0
2019-08-01 13:15:00,32.98,32.98,32.97,32.98,35515.0,30.5196,30.5196,30.5104,30.5196,35515.0
2019-08-01 13:20:00,32.98,32.98,32.97,32.98,29710.0,30.5196,30.5196,30.5104,30.5196,29710.0
2019-08-01 13:25:00,32.98,32.99,32.88,32.89,239260.0,30.5196,30.5289,30.4271,30.4363,239260.0
2019-08-01 13:30:00,32.9,32.92,32.81,32.82,238022.0,30.4456,30.4641,30.3623,30.3715,238022.0
2019-08-01 13:35:00,32.82,32.84,32.71,32.73,293918.0,30.3715,30.39,30.2697,30.2883,293918.0
2019-08-01 13:40:00,32.73,32.77,32.68,32.68,222322.0,30.2883,30.3253,30.242,30.242,222322.0
2019-08-01 13:45:00,32.68,32.73,32.63,32.71,339750.0,30.242,30.2883,30.1957,30.2697,339750.0
2019-08-01 13:50:00,32.71,32.74,32.64,32.64,118218.0,30.2697,30.2975,30.205,30.205,118218.0
2019-08-01 13:55:00,32.64,32.68,32.6,32.68,109676.0,30.205,30.242,30.168,30.242,109676.0
2019-08-01 14:00:00,32.67,32.68,32.6,32.61,113847.0,30.2327,30.242,30.168,30.1772,113847.0
2019-08-01 14:05:00,32.62,32.62,32.51,32.53,101445.0,30.1865,30.1865,30.0847,30.1032,101445.0
2019-08-01 14:10:00,32.52,32.58,32.5,32.58,90450.0,30.0939,30.1494,30.0754,30.1494,90450.0
2019-08-01 14:15:00,32.58,32.58,32.53,32.55,90722.0,30.1494,30.1494,30.1032,30.1217,90722.0
2019-08-01 14:20:00,32.55,32.56,32.5,32.51,47377.0,30.1217,30.1309,30.0754,30.0847,47377.0
2019-08-01 14:25:00,32.51,32.54,32.47,32.5,97987.0,30.0847,30.1124,30.0477,30.0754,97987.0
2019-08-01 14:30:00,32.5,32.5,32.43,32.48,75739.0,30.0754,30.0754,30.0106,30.0569,75739.0
2019-08-01 14:35:00,32.47,32.47,32.43,32.43,76971.0,30.0477,30.0477,30.0106,30.0106,76971.0
2019-08-01 14:40:00,32.43,32.53,32.43,32.51,141180.0,30.0106,30.1032,30.0106,30.0847,141180.0
2019-08-01 14:45:00,32.5,32.58,32.49,32.58,97652.0,30.0754,30.1494,30.0662,30.1494,97652.0
2019-08-01 14:50:00,32.58,32.61,32.56,32.57,69903.0,30.1494,30.1772,30.1309,30.1402,69903.0
2019-08-01 14:55:00,32.57,32.57,32.49,32.5,104618.0,30.1402,30.1402,30.0662,30.0754,104618.0
2019-08-01 15:00:00,32.5,32.53,32.48,32.52,127491.0,30.0754,30.1032,30.0569,30.0939,127491.0
2019-08-01 15:05:00,32.53,32.54,32.48,32.48,54594.0,30.1032,30.1124,30.0569,30.0569,54594.0
2019-08-01 15:10:00,32.49,32.53,32.48,32.5,67507.0,30.0662,30.1032,30.0569,30.0754,67507.0
2019-08-01 15:15:00,32.49,32.54,32.48,32.51,62739.0,30.0662,30.1124,30.0569,30.0847,62739.0
2019-08-01 15:20:00,32.51,32.53,32.49,32.52,57448.0,30.0847,30.1032,30.0662,30.0939,57448.0
2019-08-01 15:25:00,32.52,32.55,32.5,32.51,89898.0,30.0939,30.1217,30.0754,30.0847,89898.0
2019-08-01 15:30:00,32.51,32.52,32.47,32.49,97174.0,30.0847,30.0939,30.0477,30.0662,97174.0
2019-08-01 15:35:00,32.49,32.52,32.47,32.52,158288.0,30.0662,30.0939,30.0477,30.0939,158288.0
2019-08-01 15:40:00,32.52,32.52,32.49,32.52,86218.0,30.0939,30.0939,30.0662,30.0939,86218.0
2019-08-01 15:45:00,32.51,32.53,32.48,32.48,135886.0,30.0847,30.1032,30.0569,30.0569,135886.0
2019-08-01 15:50:00,32.48,32.49,32.43,32.43,229648.0,30.0569,30.0662,30.0106,30.0106,229648.0
2019-08-01 15:55:00,32.44,32.5,32.43,32.5,402514.0,30.0199,30.0754,30.0106,30.0754,402514.0
2019-08-02 09:30:00,32.6,32.62,32.55,32.59,146396.0,30.168,30.1865,30.1217,30.1587,146396.0
2019-08-02 09:35:00,32.6,32.62,32.55,32.61,155993.0,30.168,30.1865,30.1217,30.1772,155993.0
2019-08-02 09:40:00,32.6,32.6,32.55,32.59,98354.0,30.168,30.168,30.1217,30.1587,98354.0
2019-08-02 09:45:00,32.59,32.62,32.56,32.57,97877.0,30.1587,30.1865,30.1309,30.1402,97877.0
2019-08-02 09:50:00,32.57,32.6,32.55,32.55,90730.0,30.1402,30.168,30.1217,30.1217,90730.0
2019-08-02 09:55:00,32.55,32.55,32.52,32.52,46204.0,30.1217,30.1217,30.0939,30.0939,46204.0
2019-08-02 10:00:00,32.53,32.54,32.48,32.48,36780.0,30.1032,30.1124,30.0569,30.0569,36780.0
2019-08-02 10:05:00,32.49,32.5,32.47,32.48,36400.0,30.0662,30.0754,30.0477,30.0569,36400.0
2019-08-02 10:10:00,32.47,32.47,32.44,32.44,24905.0,30.0477,30.0477,30.0199,30.0199,24905.0
2019-08-02 10:15:00,32.44,32.45,32.42,32.43,45552.0,30.0199,30.0291,30.0014,30.0106,45552.0
2019-08-02 10:20:00,32.42,32.43,32.41,32.41,66485.0,30.0014,30.0106,29.9921,29.9921,66485.0
2019-08-02 10:25:00,32.41,32.44,32.41,32.44,37516.0,29.9921,30.0199,29.9921,30.0199,37516.0
2019-08-02 10:30:00,32.44,32.44,32.39,32.39,73964.0,30.0199,30.0199,29.9736,29.9736,73964.0
2019-08-02 10:35:00,32.39,32.41,32.38,32.39,54710.0,29.9736,29.9921,29.9644,29.9736,54710.0
2019-08-02 10:40:00,32.39,32.4,32.38,32.39,51337.0,29.9736,29.9829,29.9644,29.9736,51337.0
2019-08-02 10:45:00,32.39,32.4,32.36,32.36,33176.0,29.9736,29.9829,29.9459,29.9459,33176.0
2019-08-02 10:50:00,32.36,32.37,32.35,32.37,18111.0,29.9459,29.9551,29.9366,29.9551,18111.0
2019-08-02 10:55:00,32.37,32.4,32.35,32.36,49463.0,29.9551,29.9829,29.9366,29.9459,49463.0
2019-08-02 11:00:00,32.36,32.36,32.33,32.36,48066.0,29.9459,29.9459,29.9181,29.9459,48066.0
2019-08-02 11:05:00,32.37,32.4,32.37,32.4,50795.0,29.9551,29.9829,29.9551,29.9829,50795.0
2019-08-02 11:10:00,32.4,32.43,32.39,32.41,79599.0,29.9829,30.0106,29.9736,29.9921,79599.0
2019-08-02 11:15:00,32.41,32.43,32.41,32.42,11881.0,29.9921,30.0106,29.9921,30.0014,11881.0
2019-08-02 11:20:00,32.42,32.43,32.4,32.41,47428.0,30.0014,30.0106,29.9829,29.9921,47428.0
2019-08-02 11:25:00,32.41,32.44,32.41,32.43,65892.0,29.9921,30.0199,29.9921,30.0106,65892.0
2019-08-02 11:30:00,32.43,32.46,32.42,32.43,17517.0,30.0106,30.0384,30.0014,30.0106,17517.0
2019-08-02 11:35:00,32.43,32.43,32.4,32.41,31582.0,30.0106,30.0106,29.9829,29.9921,31582.0
2019-08-02 11:40:00,32.41,32.44,32.4,32.42,30517.0,29.9921,30.0199,29.9829,30.0014,30517.0
2019-08-02 11:45:00,32.41,32.43,32.4,32.43,8168.0,29.9921,30.0106,29.9829,30.0106,8168.0
2019-08-02 11:50:00,32.43,32.43,32.39,32.43,59534.0,30.0106,30.0106,29.9736,30.0106,59534.0
2019-08-02 11:55:00,32.44,32.47,32.43,32.46,20690.0,30.0199,30.0477,30.0106,30.0384,20690.0
2019-08-02 12:00:00,32.47,32.48,32.44,32.47,71509.0,30.0477,30.0569,30.0199,30.0477,71509.0
2019-08-02 12:05:00,32.46,32.48,32.45,32.48,13443.0,30.0384,30.0569,30.0291,30.0569,13443.0
2019-08-02 12:10:00,32.48,32.48,32.46,32.47,9255.0,30.0569,30.0569,30.0384,30.0477,9255.0
2019-08-02 12:15:00,32.48,32.5,32.47,32.5,39071.0,30.0569,30.0754,30.0477,30.0754,39071.0
2019-08-02 12:20:00,32.5,32.5,32.47,32.48,14530.0,30.0754,30.0754,30.0477,30.0569,14530.0
2019-08-02 12:25:00,32.48,32.5,32.48,32.49,6960.0,30.0569,30.0754,30.0569,30.0662,6960.0
2019-08-02 12:30:00,32.49,32.5,32.47,32.48,7027.0,30.0662,30.0754,30.0477,30.0569,7027.0
2019-08-02 12:35:00,32.48,32.49,32.47,32.48,3400.0,30.0569,30.0662,30.0477,30.0569,3400.0
2019-08-02 12:40:00,32.48,32.51,32.47,32.5,188164.0,30.0569,30.0847,30.0477,30.0754,188164.0
2019-08-02 12:45:00,32.5,32.51,32.49,32.5,18002.0,30.0754,30.0847,30.0662,30.0754,18002.0
2019-08-02 12:50:00,32.49,32.5,32.49,32.5,1416.0,30.0662,30.0754,30.0662,30.0754,1416.0
2019-08-02 12:55:00,32.5,32.5,32.48,32.48,6566.0,30.0754,30.0754,30.0569,30.0569,6566.0
2019-08-02 13:00:00,32.48,32.49,32.43,32.47,57147.0,30.0569,30.0662,30.0106,30.0477,57147.0
2019-08-02 13:05:00,32.47,32.47,32.44,32.45,47248.0,30.0477,30.0477,30.0199,30.0291,47248.0
2019-08-02 13:10:00,32.45,32.46,32.44,32.45,14152.0,30.0291,30.0384,30.0199,30.0291,14152.0
2019-08-02 13:15:00,32.45,32.46,32.42,32.43,23190.0,30.0291,30.0384,30.0014,30.0106,23190.0
2019-08-02 13:20:00,32.42,32.46,32.42,32.43,19059.0,30.0014,30.0384,30.0014,30.0106,19059.0
2019-08-02 13:25:00,32.43,32.43,32.41,32.41,14390.0,30.0106,30.0106,29.9921,29.9921,14390.0
2019-08-02 13:30:00,32.41,32.42,32.4,32.42,9396.0,29.9921,30.0014,29.9829,30.0014,9396.0
2019-08-02 13:35:00,32.42,32.43,32.39,32.4,28899.0,30.0014,30.0106,29.9736,29.9829,28899.0
2019-08-02 13:40:00,32.4,32.4,32.39,32.4,19596.0,29.9829,29.9829,29.9736,29.9829,19596.0
2019-08-02 13:45:00,32.39,32.41,32.39,32.39,20758.0,29.9736,29.9921,29.9736,29.9736,20758.0
2019-08-02 13:50:00,32.39,32.4,32.38,32.39,11254.0,29.9736,29.9829,29.9644,29.9736,11254.0
2019-08-02 13:55:00,32.39,32.4,32.37,32.38,14699.0,29.9736,29.9829,29.9551,29.9644,14699.0
2019-08-02 14:00:00,32.38,32.39,32.37,32.38,10112.0,29.9644,29.9736,29.9551,29.9644,10112.0
2019-08-02 14:05:00,32.39,32.41,32.39,32.41,9329.0,29.9736,29.9921,29.9736,29.9921,9329.0
2019-08-02 14:10:00,32.41,32.41,32.39,32.41,10403.0,29.9921,29.9921,29.9736,29.9921,10403.0
2019-08-02 14:15:00,32.41,32.41,32.38,32.39,7930.0,29.9921,29.9921,29.9644,29.9736,7930.0
2019-08-02 14:20:00,32.39,32.41,32.39,32.4,15279.0,29.9736,29.9921,29.9736,29.9829,15279.0
2019-08-02 14:25:00,32.41,32.42,32.4,32.41,10459.0,29.9921,30.0014,29.9829,29.9921,10459.0
2019-08-02 14:30:00,32.41,32.42,32.4,32.41,9856.0,29.9921,30.0014,29.9829,29.9921,9856.0
2019-08-02 14:35:00,32.41,32.44,32.41,32.44,11006.0,29.9921,30.0199,29.9921,30.0199,11006.0
2019-08-02 14:40:00,32.43,32.44,32.42,32.44,29570.0,30.0106,30.0199,30.0014,30.0199,29570.0
2019-08-02 14:45:00,32.44,32.45,32.42,32.43,23123.0,30.0199,30.0291,30.0014,30.0106,23123.0
2019-08-02 14:50:00,32.43,32.43,32.41,32.41,10332.0,30.0106,30.0106,29.9921,29.9921,10332.0
2019-08-02 14:55:00,32.41,32.42,32.4,32.41,24778.0,29.9921,30.0014,29.9829,29.9921,24778.0
2019-08-02 15:00:00,32.42,32.43,32.41,32.42,15573.0,30.0014,30.0106,29.9921,30.0014,15573.0
2019-08-02 15:05:00,32.41,32.42,32.4,32.41,24969.0,29.9921,30.0014,29.9829,29.9921,24969.0
2019-08-02 15:10:00,32.41,32.41,32.39,32.4,30964.0,29.9921,29.9921,29.9736,29.9829,30964.0
2019-08-02 15:15:00,32.39,32.4,32.38,32.39,13312.0,29.9736,29.9829,29.9644,29.9736,13312.0
2019-08-02 15:20:00,32.39,32.42,32.39,32.41,16766.0,29.9736,30.0014,29.9736,29.9921,16766.0
2019-08-02 15:25:00,32.42,32.44,32.41,32.44,9870.0,30.0014,30.0199,29.9921,30.0199,9870.0
2019-08-02 15:30:00,32.44,32.44,32.42,32.43,30908.0,30.0199,30.0199,30.0014,30.0106,30908.0
2019-08-02 15:35:00,32.43,32.5,32.42,32.47,53806.0,30.0106,30.0754,30.0014,30.0477,53806.0
2019-08-02 15:40:00,32.47,32.48,32.46,32.46,20279.0,30.0477,30.0569,30.0384,30.0384,20279.0
2019-08-02 15:45:00,32.45,32.46,32.44,32.45,43086.0,30.0291,30.0384,30.0199,30.0291,43086.0
2019-08-02 15:50:00,32.45,32.46,32.41,32.42,91099.0,30.0291,30.0384,29.9921,30.0014,91099.0
2019-08-02 15:55:00,32.42,32.42,32.39,32.41,235214.0,30.0014,30.0014,29.9736,29.9921,235214.0
2019-08-05 09:30:00,31.73,31.74,31.68,31.7,85705.0,29.3629,29.3721,29.3166,29.3351,85705.0
2019-08-05 09:35:00,31.69,31.7,31.66,31.67,60186.0,29.3258,29.3351,29.2981,29.3073,60186.0
2019-08-05 09:40:00,31.67,31.67,31.64,31.65,34656.0,29.3073,29.3073,29.2796,29.2888,34656.0
2019-08-05 09:45:00,31.66,31.66,31.63,31.65,40981.0,29.2981,29.2981,29.2703,29.2888,40981.0
2019-08-05 09:50:00,31.64,31.65,31.62,31.65,88637.0,29.2796,29.2888,29.2611,29.2888,88637.0
2019-08-05 09:55:00,31.65,31.68,31.63,31.68,122038.0,29.2888,29.3166,29.2703,29.3166,122038.0
2019-08-05 10:00:00,31.68,31.68,31.61,31.62,82845.0,29.3166,29.3166,29.2518,29.2611,82845.0
2019-08-05 10:05:00,31.62,31.63,31.6,31.62,58008.0,29.2611,29.2703,29.2426,29.2611,58008.0
2019-08-05 10:10:00,31.63,31.63,31.6,31.63,93221.0,29.2703,29.2703,29.2426,29.2703,93221.0
2019-08-05 10:15:00,31.62,31.64,31.6,31.61,42390.0,29.2611,29.2796,29.2426,29.2518,42390.0
2019-08-05 10:20:00,31.6,31.61,31.57,31.59,81655.0,29.2426,29.2518,29.2148,29.2333,81655.0
2019-08-05 10:25:00,31.58,31.6,31.57,31.59,79690.0,29.224,29.2426,29.2148,29.2333,79690.0
2019-08-05 10:30:00,31.59,31.59,31.57,31.58,45248.0,29.2333,29.2333,29.2148,29.224,45248.0
2019-08-05 10:35:00,31.58,31.59,31.56,31.56,86746.0,29.224,29.2333,29.2055,29.2055,86746.0
2019-08-05 10:40:00,31.56,31.57,31.54,31.55,82357.0,29.2055,29.2148,29.187,29.1963,82357.0
2019-08-05 10:45:00,31.55,31.59,31.54,31.58,127860.0,29.1963,29.2333,29.187,29.224,127860.0
2019-08-05 10:50:00,31.58,31.61,31.58,31.61,57069.0,29.224,29.2518,29.224,29.2518,57069.0
2019-08-05 10:55:00,31.61,31.63,31.59,31.63,50051.0,29.2518,29.2703,29.2333,29.2703,50051.0
2019-08-05 11:00:00,31.63,31.66,31.62,31.66,10023.0,29.2703,29.2981,29.2611,29.2981,10023.0
2019-08-05 11:05:00,31.66,31.69,31.64,31.68,44304.0,29.2981,29.3258,29.2796,29.3166,44304.0
2019-08-05 11:10:00,31.68,31.68,31.63,31.67,103987.0,29.3166,29.3166,29.2703,29.3073,103987.0
2019-08-05 11:15:00,31.66,31.68,31.64,31.66,15476.0,29.2981,29.3166,29.2796,29.2981,15476.0
2019-08-05 11:20:00,31.66,31.67,31.64,31.64,23409.0,29.2981,29.3073,29.2796,29.2796,23409.0
2019-08-05 11:25:00,31.64,31.65,31.61,31.62,19969.0,29.2796,29.2888,29.2518,29.2611,19969.0
2019-08-05 11:30:00,31.62,31.63,31.6,31.61,12484.0,29.2611,29.2703,29.2426,29.2518,12484.0
2019-08-05 11:35:00,31.61,31.61,31.58,31.59,13150.0,29.2518,29.2518,29.224,29.2333,13150.0
2019-08-05 11:40:00,31.59,31.59,31.57,31.57,18546.0,29.2333,29.2333,29.2148,29.2148,18546.0
2019-08-05 11:45:00,31.58,31.62,31.57,31.61,26005.0,29.224,29.2611,29.2148,29.2518,26005.0
2019-08-05 11:50:00,31.62,31.63,31.6,31.62,17616.0,29.2611,29.2703,29.2426,29.2611,17616.0
2019-08-05 11:55:00,31.62,31.64,31.6,31.61,30586.0,29.2611,29.2796,29.2426,29.2518,30586.0
2019-08-05 12:00:00,31.6,31.61,31.58,31.6,25956.0,29.2426,29.2518,29.224,29.2426,25956.0
2019-08-05 12:05:00,31.6,31.61,31.59,31.59,11789.0,29.2426,29.2518,29.2333,29.2333,11789.0
2019-08-05 12:10:00,31.59,31.6,31.58,31.59,22533.0,29.2333,29.2426,29.224,29.2333,22533.0
2019-08-05 12:15:00,31.59,31.6,31.56,31.59,20757.0,29.2333,29.2426,29.2055,29.2333,20757.0
2019-08-05 12:20:00,31.59,31.59,31.57,31.58,26036.0,29.2333,29.2333,29.2148,29.224,26036.0
2019-08-05 12:25:00,31.58,31.58,31.55,31.57,59021.0,29.224,29.224,29.1963,29.2148,59021.0
2019-08-05 12:30:00,31.57,31.59,31.56,31.58,69641.0,29.2148,29.2333,29.2055,29.224,69641.0
2019-08-05 12:35:00,31.57,31.59,31.57,31.58,13408.0,29.2148,29.2333,29.2148,29.224,13408.0
2019-08-05 12:40:00,31.58,31.58,31.54,31.55,13465.0,29.224,29.224,29.187,29.1963,13465.0
2019-08-05 12:45:00,31.55,31.55,31.49,31.5,132850.0,29.1963,29.1963,29.1408,29.15,132850.0
2019-08-05 12:50:00,31.49,31.51,31.48,31.5,151414.0,29.1408,29.1593,29.1315,29.15,151414.0
2019-08-05 12:55:00,31.5,31.5,31.47,31.47,51474.0,29.15,29.15,29.1223,29.1223,51474.0
2019-08-05 13:00:00,31.47,31.49,31.47,31.48,21984.0,29.1223,29.1408,29.1223,29.1315,21984.0
2019-08-05 13:05:00,31.49,31.51,31.49,31.5,31814.0,29.1408,29.1593,29.1408,29.15,31814.0
2019-08-05 13:10:00,31.51,31.51,31.49,31.49,114347.0,29.1593,29.1593,29.1408,29.1408,114347.0
2019-08-05 13:15:00,31.5,31.51,31.49,31.5,157715.0,29.15,29.1593,29.1408,29.15,157715.0
2019-08-05 13:20:00,31.5,31.51,31.49,31.51,70423.0,29.15,29.1593,29.1408,29.1593,70423.0
2019-08-05 13:25:00,31.5,31.51,31.48,31.49,69777.0,29.15,29.1593,29.1315,29.1408,69777.0
2019-08-05 13:30:00,31.49,31.5,31.48,31.48,7574.0,29.1408,29.15,29.1315,29.1315,7574.0
2019-08-05 13:35:00,31.49,31.51,31.48,31.51,16837.0,29.1408,29.1593,29.1315,29.1593,16837.0
2019-08-05 13:40:00,31.5,31.5,31.45,31.45,13854.0,29.15,29.15,29.1037,29.1037,13854.0
2019-08-05 13:45:00,31.45,31.45,31.44,31.45,12455.0,29.1037,29.1037,29.0945,29.1037,12455.0
2019-08-05 13:50:00,31.44,31.44,31.42,31.42,7636.0,29.0945,29.0945,29.076,29.076,7636.0
2019-08-05 13:55:00,31.43,31.43,31.4,31.4,17131.0,29.0852,29.0852,29.0575,29.0575,17131.0
2019-08-05 14:00:00,31.41,31.43,31.4,31.43,18216.0,29.0667,29.0852,29.0575,29.0852,18216.0
2019-08-05 14:05:00,31.43,31.43,31.41,31.42,57915.0,29.0852,29.0852,29.0667,29.076,57915.0
2019-08-05 14:10:00,31.43,31.45,31.42,31.45,22745.0,29.0852,29.1037,29.076,29.1037,22745.0
2019-08-05 14:15:00,31.45,31.45,31.43,31.45,6922.0,29.1037,29.1037,29.0852,29.1037,6922.0
2019-08-05 14:20:00,31.45,31.45,31.4,31.41,17655.0,29.1037,29.1037,29.0575,29.0667,17655.0
2019-08-05 14:25:00,31.4,31.4,31.38,31.39,19749.0,29.0575,29.0575,29.039,29.0482,19749.0
2019-08-05 14:30:00,31.39,31.39,31.36,31.38,24351.0,29.0482,29.0482,29.0205,29.039,24351.0
2019-08-05 14:35:00,31.38,31.4,31.37,31.39,8904.0,29.039,29.0575,29.0297,29.0482,8904.0
2019-08-05 14:40:00,31.4,31.4,31.37,31.37,13047.0,29.0575,29.0575,29.0297,29.0297,13047.0
2019-08-05 14:45:00,31.37,31.39,31.34,31.35,421419.0,29.0297,29.0482,29.002,29.0112,421419.0
2019-08-05 14:50:00,31.35,31.36,31.31,31.32,70262.0,29.0112,29.0205,28.9742,28.9834,70262.0
2019-08-05 14:55:00,31.32,31.32,31.3,31.31,59721.0,28.9834,28.9834,28.9649,28.9742,59721.0
2019-08-05 15:00:00,31.31,31.34,31.28,31.29,38814.0,28.9742,29.002,28.9464,28.9557,38814.0
2019-08-05 15:05:00,31.29,31.29,31.25,31.26,27051.0,28.9557,28.9557,28.9187,28.9279,27051.0
2019-08-05 15:10:00,31.26,31.32,31.25,31.32,143480.0,28.9279,28.9834,28.9187,28.9834,143480.0
2019-08-05 15:15:00,31.31,31.32,31.28,31.32,143570.0,28.9742,28.9834,28.9464,28.9834,143570.0
2019-08-05 15:20:00,31.32,31.35,31.32,31.33,154132.0,28.9834,29.0112,28.9834,28.9927,154132.0
2019-08-05 15:25:00,31.33,31.36,31.3,31.31,169158.0,28.9927,29.0205,28.9649,28.9742,169158.0
2019-08-05 15:30:00,31.31,31.34,31.3,31.34,54367.0,28.9742,29.002,28.9649,29.002,54367.0
2019-08-05 15:35:00,31.33,31.38,31.32,31.37,26569.0,28.9927,29.039,28.9834,29.0297,26569.0
2019-08-05 15:40:00,31.37,31.4,31.36,31.4,44405.0,29.0297,29.0575,29.0205,29.0575,44405.0
2019-08-05 15:45:00,31.4,31.42,31.37,31.39,84071.0,29.0575,29.076,29.0297,29.0482,84071.0
2019-08-05 15:50:00,31.39,31.39,31.35,31.37,75088.0,29.0482,29.0482,29.0112,29.0297,75088.0
2019-08-05 15:55:00,31.37,31.39,31.36,31.39,272150.0,29.0297,29.0482,29.0205,29.0482,272150.0
2019-08-06 09:30:00,31.97,32.04,31.97,32.03,222315.0,29.585,29.6497,29.585,29.6405,222315.0
2019-08-06 09:35:00,32.02,32.03,31.96,31.97,470580.0,29.6312,29.6405,29.5757,29.585,470580.0
2019-08-06 09:40:00,31.97,31.99,31.95,31.95,202122.0,29.585,29.6035,29.5664,29.5664,202122.0
2019-08-06 09:45:00,31.96,31.96,31.92,31.94,106279.0,29.5757,29.5757,29.5387,29.5572,106279.0
2019-08-06 09:50:00,31.93,31.94,31.9,31.91,61718.0,29.5479,29.5572,29.5202,29.5294,61718.0
2019-08-06 09:55:00,31.91,31.92,31.88,31.89,65682.0,29.5294,29.5387,29.5017,29.5109,65682.0
2019-08-06 10:00:00,31.89,31.91,31.88,31.88,101855.0,29.5109,29.5294,29.5017,29.5017,101855.0
2019-08-06 10:05:00,31.89,31.89,31.86,31.87,69267.0,29.5109,29.5109,29.4832,29.4924,69267.0
2019-08-06 10:10:00,31.87,31.87,31.81,31.82,74812.0,29.4924,29.4924,29.4369,29.4461,74812.0
2019-08-06 10:15:00,31.82,31.82,31.77,31.78,38471.0,29.4461,29.4461,29.3999,29.4091,38471.0
2019-08-06 10:20:00,31.78,31.8,31.77,31.79,45286.0,29.4091,29.4276,29.3999,29.4184,45286.0
2019-08-06 10:25:00,31.79,31.8,31.78,31.78,57401.0,29.4184,29.4276,29.4091,29.4091,57401.0
2019-08-06 10:30:00,31.78,31.84,31.77,31.83,196294.0,29.4091,29.4647,29.3999,29.4554,196294.0
2019-08-06 10:35:00,31.83,31.83,31.79,31.81,62148.0,29.4554,29.4554,29.4184,29.4369,62148.0
2019-08-06 10:40:00,31.82,31.86,31.81,31.83,99695.0,29.4461,29.4832,29.4369,29.4554,99695.0
2019-08-06 10:45:00,31.83,31.83,31.77,31.77,66105.0,29.4554,29.4554,29.3999,29.3999,66105.0
2019-08-06 10:50:00,31.78,31.78,31.77,31.78,55411.0,29.4091,29.4091,29.3999,29.4091,55411.0
2019-08-06 10:55:00,31.77,31.78,31.76,31.78,10037.0,29.3999,29.4091,29.3906,29.4091,10037.0
2019-08-06 11:00:00,31.78,31.78,31.75,31.75,22058.0,29.4091,29.4091,29.3814,29.3814,22058.0
2019-08-06 11:05:00,31.75,31.77,31.74,31.75,31443.0,29.3814,29.3999,29.3721,29.3814,31443.0
2019-08-06 11:10:00,31.75,31.76,31.74,31.74,78182.0,29.3814,29.3906,29.3721,29.3721,78182.0
2019-08-06 11:15:00,31.75,31.76,31.73,31.74,30192.0,29.3814,29.3906,29.3629,29.3721,30192.0
2019-08-06 11:20:00,31.74,31.78,31.74,31.78,27176.0,29.3721,29.4091,29.3721,29.4091,27176.0
2019-08-06 11:25:00,31.78,31.78,31.74,31.74,34156.0,29.4091,29.4091,29.3721,29.3721,34156.0
2019-08-06 11:30:00,31.74,31.74,31.69,31.7,83338.0,29.3721,29.3721,29.3258,29.3351,83338.0
2019-08-06 11:35:00,31.7,31.73,31.7,31.73,43826.0,29.3351,29.3629,29.3351,29.3629,43826.0
2019-08-06 11:40:00,31.73,31.74,31.7,31.72,144428.0,29.3629,29.3721,29.3351,29.3536,144428.0
2019-08-06 11:45:00,31.72,31.77,31.72,31.77,57333.0,29.3536,29.3999,29.3536,29.3999,57333.0
2019-08-06 11:50:00,31.77,31.79,31.75,31.75,32896.0,29.3999,29.4184,29.3814,29.3814,32896.0
2019-08-06 11:55:00,31.76,31.77,31.75,31.76,134165.0,29.3906,29.3999,29.3814,29.3906,134165.0
2019-08-06 12:00:00,31.77,31.78,31.73,31.74,70671.0,29.3999,29.4091,29.3629,29.3721,70671.0
2019-08-06 12:05:00,31.74,31.75,31.72,31.74,36219.0,29.3721,29.3814,29.3536,29.3721,36219.0
2019-08-06 12:10:00,31.75,31.77,31.74,31.76,13940.0,29.3814,29.3999,29.3721,29.3906,13940.0
2019-08-06 12:15:00,31.75,31.75,31.72,31.72,14160.0,29.3814,29.3814,29.3536,29.3536,14160.0
2019-08-06 12:20:00,31.73,31.73,31.72,31.72,8380.0,29.3629,29.3629,29.3536,29.3536,8380.0
2019-08-06 12:25:00,31.73,31.73,31.71,31.72,12781.0,29.3629,29.3629,29.3444,29.3536,12781.0
2019-08-06 12:30:00,31.71,31.72,31.7,31.71,12900.0,29.3444,29.3536,29.3351,29.3444,12900.0
2019-08-06 12:35:00,31.72,31.72,31.71,31.71,4371.0,29.3536,29.3536,29.3444,29.3444,4371.0
2019-08-06 12:40:00,31.71,31.72,31.71,31.71,8326.0,29.3444,29.3536,29.3444,29.3444,8326.0
2019-08-06 12:45:00,31.72,31.72,31.69,31.69,41190.0,29.3536,29.3536,29.3258,29.3258,41190.0
2019-08-06 12:50:00,31.69,31.71,31.68,31.71,65989.0,29.3258,29.3444,29.3166,29.3444,65989.0
2019-08-06 12:55:00,31.71,31.74,31.7,31.72,35067.0,29.3444,29.3721,29.3351,29.3536,35067.0
2019-08-06 13:00:00,31.72,31.74,31.72,31.74,34119.0,29.3536,29.3721,29.3536,29.3721,34119.0
2019-08-06 13:05:00,31.74,31.76,31.74,31.76,16576.0,29.3721,29.3906,29.3721,29.3906,16576.0
2019-08-06 13:10:00,31.76,31.76,31.74,31.75,34908.0,29.3906,29.3906,29.3721,29.3814,34908.0
2019-08-06 13:15:00,31.75,31.75,31.74,31.75,39236.0,29.3814,29.3814,29.3721,29.3814,39236.0
2019-08-06 13:20:00,31.75,31.77,31.74,31.77,19159.0,29.3814,29.3999,29.3721,29.3999,19159.0
2019-08-06 13:25:00,31.77,31.78,31.76,31.76,31679.0,29.3999,29.4091,29.3906,29.3906,31679.0
2019-08-06 13:30:00,31.77,31.77,31.73,31.75,26485.0,29.3999,29.3999,29.3629,29.3814,26485.0
2019-08-06 13:35:00,31.75,31.76,31.74,31.75,12407.0,29.3814,29.3906,29.3721,29.3814,12407.0
2019-08-06 13:40:00,31.75,31.76,31.74,31.76,16684.0,29.3814,29.3906,29.3721,29.3906,16684.0
2019-08-06 13:45:00,31.75,31.76,31.74,31.75,21345.0,29.3814,29.3906,29.3721,29.3814,21345.0
2019-08-06 13:50:00,31.75,31.77,31.74,31.77,14773.0,29.3814,29.3999,29.3721,29.3999,14773.0
2019-08-06 13:55:00,31.77,31.77,31.74,31.74,20057.0,29.3999,29.3999,29.3721,29.3721,20057.0
2019-08-06 14:00:00,31.74,31.74,31.72,31.73,7376.0,29.3721,29.3721,29.3536,29.3629,7376.0
2019-08-06 14:05:00,31.73,31.74,31.72,31.74,99763.0,29.3629,29.3721,29.3536,29.3721,99763.0
2019-08-06 14:10:00,31.74,31.77,31.73,31.76,19273.0,29.3721,29.3999,29.3629,29.3906,19273.0
2019-08-06 14:15:00,31.75,31.79,31.75,31.79,35075.0,29.3814,29.4184,29.3814,29.4184,35075.0
2019-08-06 14:20:00,31.79,31.8,31.79,31.8,20161.0,29.4184,29.4276,29.4184,29.4276,20161.0
2019-08-06 14:25:00,31.8,31.83,31.79,31.83,16075.0,29.4276,29.4554,29.4184,29.4554,16075.0
2019-08-06 14:30:00,31.83,31.84,31.81,31.84,51498.0,29.4554,29.4647,29.4369,29.4647,51498.0
2019-08-06 14:35:00,31.83,31.84,31.83,31.83,9815.0,29.4554,29.4647,29.4554,29.4554,9815.0
2019-08-06 14:40:00,31.83,31.84,31.82,31.84,19592.0,29.4554,29.4647,29.4461,29.4647,19592.0
2019-08-06 14:45:00,31.84,31.85,31.83,31.84,39422.0,29.4647,29.4739,29.4554,29.4647,39422.0
2019-08-06 14:50:00,31.84,31.85,31.81,31.82,91344.0,29.4647,29.4739,29.4369,29.4461,91344.0
2019-08-06 14:55:00,31.83,31.84,31.82,31.83,13019.0,29.4554,29.4647,29.4461,29.4554,13019.0
2019-08-06 15:00:00,31.84,31.85,31.82,31.83,43811.0,29.4647,29.4739,29.4461,29.4554,43811.0
2019-08-06 15:05:00,31.82,31.85,31.81,31.84,180353.0,29.4461,29.4739,29.4369,29.4647,180353.0
2019-08-06 15:10:00,31.84,31.86,31.83,31.86,194671.0,29.4647,29.4832,29.4554,29.4832,194671.0
2019-08-06 15:15:00,31.86,31.88,31.85,31.88,73476.0,29.4832,29.5017,29.4739,29.5017,73476.0
2019-08-06 15:20:00,31.88,31.88,31.86,31.87,54722.0,29.5017,29.5017,29.4832,29.4924,54722.0
2019-08-06 15:25:00,31.88,31.88,31.85,31.87,192725.0,29.5017,29.5017,29.4739,29.4924,192725.0
2019-08-06 15:30:00,31.86,31.87,31.84,31.85,59534.0,29.4832,29.4924,29.4647,29.4739,59534.0
2019-08-06 15:35:00,31.85,31.88,31.85,31.88,83161.0,29.4739,29.5017,29.4739,29.5017,83161.0
2019-08-06 15:40:00,31.88,31.89,31.87,31.89,41252.0,29.5017,29.5109,29.4924,29.5109,41252.0
2019-08-06 15:45:00,31.89,31.89,31.87,31.88,68136.0,29.5109,29.5109,29.4924,29.5017,68136.0
2019-08-06 15:50:00,31.88,31.89,31.88,31.88,18148.0,29.5017,29.5109,29.5017,29.5017,18148.0
2019-08-06 15:55:00,31.89,31.92,31.88,31.92,247009.0,29.5109,29.5387,29.5017,29.5387,247009.0
2019-08-07 09:30:00,31.45,31.45,31.34,31.35,77004.0,29.1037,29.1037,29.002,29.0112,77004.0
2019-08-07 09:35:00,31.35,31.39,31.34,31.38,192837.0,29.0112,29.0482,29.002,29.039,192837.0
2019-08-07 09:40:00,31.38,31.38,31.28,31.28,92141.0,29.039,29.039,28.9464,28.9464,92141.0
2019-08-07 09:45:00,31.28,31.29,31.21,31.26,75626.0,28.9464,28.9557,28.8817,28.9279,75626.0
2019-08-07 09:50:00,31.25,31.27,31.21,31.22,151160.0,28.9187,28.9372,28.8817,28.8909,151160.0
2019-08-07 09:55:00,31.22,31.29,31.21,31.29,121488.0,28.8909,28.9557,28.8817,28.9557,121488.0
2019-08-07 10:00:00,31.29,31.34,31.27,31.34,52345.0,28.9557,29.002,28.9372,29.002,52345.0
2019-08-07 10:05:00,31.35,31.41,31.34,31.41,105817.0,29.0112,29.0667,29.002,29.0667,105817.0
2019-08-07 10:10:00,31.42,31.44,31.41,31.42,28224.0,29.076,29.0945,29.0667,29.076,28224.0
2019-08-07 10:15:00,31.41,31.5,31.41,31.48,65057.0,29.0667,29.15,29.0667,29.1315,65057.0
2019-08-07 10:20:00,31.48,31.48,31.45,31.45,44200.0,29.1315,29.1315,29.1037,29.1037,44200.0
2019-08-07 10:25:00,31.46,31.47,31.43,31.44,38028.0,29.113,29.1223,29.0852,29.0945,38028.0
2019-08-07 10:30:00,31.43,31.49,31.43,31.48,42982.0,29.0852,29.1408,29.0852,29.1315,42982.0
2019-08-07 10:35:00,31.48,31.52,31.47,31.52,91312.0,29.1315,29.1685,29.1223,29.1685,91312.0
2019-08-07 10:40:00,31.52,31.52,31.49,31.5,30721.0,29.1685,29.1685,29.1408,29.15,30721.0
2019-08-07 10:45:00,31.51,31.51,31.46,31.51,38417.0,29.1593,29.1593,29.113,29.1593,38417.0
2019-08-07 10:50:00,31.51,31.59,31.51,31.59,109412.0,29.1593,29.2333,29.1593,29.2333,109412.0
2019-08-07 10:55:00,31.6,31.6,31.52,31.53,96079.0,29.2426,29.2426,29.1685,29.1778,96079.0
2019-08-07 11:00:00,31.52,31.53,31.49,31.52,41100.0,29.1685,29.1778,29.1408,29.1685,41100.0
2019-08-07 11:05:00,31.52,31.52,31.47,31.52,98180.0,29.1685,29.1685,29.1223,29.1685,98180.0
2019-08-07 11:10:00,31.52,31.55,31.51,31.52,44289.0,29.1685,29.1963,29.1593,29.1685,44289.0
2019-08-07 11:15:00,31.52,31.53,31.49,31.52,31431.0,29.1685,29.1778,29.1408,29.1685,31431.0
2019-08-07 11:20:00,31.52,31.54,31.47,31.48,13283.0,29.1685,29.187,29.1223,29.1315,13283.0
2019-08-07 11:25:00,31.48,31.5,31.46,31.46,29692.0,29.1315,29.15,29.113,29.113,29692.0
2019-08-07 11:30:00,31.46,31.46,31.44,31.46,25198.0,29.113,29.113,29.0945,29.113,25198.0
2019-08-07 11:35:00,31.47,31.48,31.45,31.46,14223.0,29.1223,29.1315,29.1037,29.113,14223.0
2019-08-07 11:40:00,31.47,31.48,31.44,31.46,25315.0,29.1223,29.1315,29.0945,29.113,25315.0
2019-08-07 11:45:00,31.47,31.48,31.46,31.48,13825.0,29.1223,29.1315,29.113,29.1315,13825.0
2019-08-07 11:50:00,31.49,31.5,31.46,31.48,22521.0,29.1408,29.15,29.113,29.1315,22521.0
2019-08-07 11:55:00,31.48,31.51,31.48,31.49,21353.0,29.1315,29.1593,29.1315,29.1408,21353.0
2019-08-07 12:00:00,31.49,31.5,31.46,31.46,89832.0,29.1408,29.15,29.113,29.113,89832.0
2019-08-07 12:05:00,31.46,31.48,31.45,31.46,129353.0,29.113,29.1315,29.1037,29.113,129353.0
2019-08-07 12:10:00,31.46,31.48,31.44,31.47,44680.0,29.113,29.1315,29.0945,29.1223,44680.0
2019-08-07 12:15:00,31.48,31.48,31.46,31.46,85230.0,29.1315,29.1315,29.113,29.113,85230.0
2019-08-07 12:20:00,31.46,31.46,31.43,31.44,61476.0,29.113,29.113,29.0852,29.0945,61476.0
2019-08-07 12:25:00,31.43,31.47,31.42,31.47,67888.0,29.0852,29.1223,29.076,29.1223,67888.0
2019-08-07 12:30:00,31.48,31.51,31.46,31.49,48403.0,29.1315,29.1593,29.113,29.1408,48403.0
2019-08-07 12:35:00,31.49,31.5,31.47,31.48,34302.0,29.1408,29.15,29.1223,29.1315,34302.0
2019-08-07 12:40:00,31.49,31.52,31.48,31.51,42640.0,29.1408,29.1685,29.1315,29.1593,42640.0
2019-08-07 12:45:00,31.51,31.53,31.5,31.5,35830.0,29.1593,29.1778,29.15,29.15,35830.0
2019-08-07 12:50:00,31.51,31.55,31.5,31.53,48596.0,29.1593,29.1963,29.15,29.1778,48596.0
2019-08-07 12:55:00,31.52,31.55,31.52,31.53,49587.0,29.1685,29.1963,29.1685,29.1778,49587.0
2019-08-07 13:00:00,31.53,31.55,31.52,31.53,81033.0,29.1778,29.1963,29.1685,29.1778,81033.0
2019-08-07 13:05:00,31.53,31.56,31.53,31.56,65157.0,29.1778,29.2055,29.1778,29.2055,65157.0
2019-08-07 13:10:00,31.55,31.56,31.51,31.53,144257.0,29.1963,29.2055,29.1593,29.1778,144257.0
2019-08-07 13:15:00,31.53,31.53,31.51,31.52,32496.0,29.1778,29.1778,29.1593,29.1685,32496.0
2019-08-07 13:20:00,31.52,31.54,31.51,31.53,71745.0,29.1685,29.187,29.1593,29.1778,71745.0
2019-08-07 13:25:00,31.53,31.57,31.52,31.57,46688.0,29.1778,29.2148,29.1685,29.2148,46688.0
2019-08-07 13:30:00,31.57,31.62,31.57,31.6,52746.0,29.2148,29.2611,29.2148,29.2426,52746.0
2019-08-07 13:35:00,31.59,31.61,31.59,31.61,47951.0,29.2333,29.2518,29.2333,29.2518,47951.0
2019-08-07 13:40:00,31.61,31.63,31.6,31.62,43100.0,29.2518,29.2703,29.2426,29.2611,43100.0
2019-08-07 13:45:00,31.61,31.65,31.61,31.64,82307.0,29.2518,29.2888,29.2518,29.2796,82307.0
2019-08-07 13:50:00,31.65,31.65,31.62,31.63,49173.0,29.2888,29.2888,29.2611,29.2703,49173.0
2019-08-07 13:55:00,31.63,31.63,31.57,31.58,64327.0,29.2703,29.2703,29.2148,29.224,64327.0
2019-08-07 14:00:00,31.58,31.62,31.58,31.62,9536.0,29.224,29.2611,29.224,29.2611,9536.0
2019-08-07 14:05:00,31.62,31.64,31.62,31.63,10699.0,29.2611,29.2796,29.2611,29.2703,10699.0
2019-08-07 14:10:00,31.63,31.64,31.6,31.6,14040.0,29.2703,29.2796,29.2426,29.2426,14040.0
2019-08-07 14:15:00,31.6,31.6,31.56,31.58,29313.0,29.2426,29.2426,29.2055,29.224,29313.0
2019-08-07 14:20:00,31.58,31.6,31.57,31.6,22626.0,29.224,29.2426,29.2148,29.2426,22626.0
2019-08-07 14:25:00,31.6,31.64,31.6,31.64,21265.0,29.2426,29.2796,29.2426,29.2796,21265.0
2019-08-07 14:30:00,31.63,31.65,31.62,31.64,9161.0,29.2703,29.2888,29.2611,29.2796,9161.0
2019-08-07 14:35:00,31.64,31.65,31.62,31.63,23371.0,29.2796,29.2888,29.2611,29.2703,23371.0
2019-08-07 14:40:00,31.64,31.69,31.64,31.69,22911.0,29.2796,29.3258,29.2796,29.3258,22911.0
2019-08-07 14:45:00,31.69,31.7,31.68,31.69,30882.0,29.3258,29.3351,29.3166,29.3258,30882.0
2019-08-07 14:50:00,31.69,31.71,31.68,31.69,23960.0,29.3258,29.3444,29.3166,29.3258,23960.0
2019-08-07 14:55:00,31.69,31.69,31.66,31.69,25971.0,29.3258,29.3258,29.2981,29.3258,25971.0
2019-08-07 15:00:00,31.69,31.69,31.66,31.67,12689.0,29.3258,29.3258,29.2981,29.3073,12689.0
2019-08-07 15:05:00,31.67,31.67,31.65,31.65,19284.0,29.3073,29.3073,29.2888,29.2888,19284.0
2019-08-07 15:10:00,31.65,31.66,31.64,31.64,17781.0,29.2888,29.2981,29.2796,29.2796,17781.0
2019-08-07 15:15:00,31.64,31.66,31.61,31.66,21441.0,29.2796,29.2981,29.2518,29.2981,21441.0
2019-08-07 15:20:00,31.66,31.68,31.66,31.67,19458.0,29.2981,29.3166,29.2981,29.3073,19458.0
2019-08-07 15:25:00,31.67,31.68,31.65,31.68,18591.0,29.3073,29.3166,29.2888,29.3166,18591.0
2019-08-07 15:30:00,31.68,31.7,31.67,31.68,26728.0,29.3166,29.3351,29.3073,29.3166,26728.0
2019-08-07 15:35:00,31.68,31.7,31.66,31.69,27813.0,29.3166,29.3351,29.2981,29.3258,27813.0
2019-08-07 15:40:00,31.68,31.7,31.67,31.7,70672.0,29.3166,29.3351,29.3073,29.3351,70672.0
2019-08-07 15:45:00,31.69,31.71,31.68,31.68,80718.0,29.3258,29.3444,29.3166,29.3166,80718.0
2019-08-07 15:50:00,31.69,31.69,31.67,31.69,37055.0,29.3258,29.3258,29.3073,29.3258,37055.0
2019-08-07 15:55:00,31.68,31.74,31.68,31.72,268543.0,29.3166,29.3721,29.3166,29.3536,268543.0
2019-08-08 09:30:00,32.39,32.41,32.35,32.35,39226.0,29.9736,29.9921,29.9366,29.9366,39226.0
2019-08-08 09:35:00,32.36,32.43,32.35,32.43,412516.0,29.9459,30.0106,29.9366,30.0106,412516.0
2019-08-08 09:40:00,32.42,32.44,32.42,32.44,71856.0,30.0014,30.0199,30.0014,30.0199,71856.0
2019-08-08 09:45:00,32.44,32.45,32.42,32.43,215924.0,30.0199,30.0291,30.0014,30.0106,215924.0
2019-08-08 09:50:00,32.43,32.44,32.4,32.43,48219.0,30.0106,30.0199,29.9829,30.0106,48219.0
2019-08-08 09:55:00,32.43,32.47,32.42,32.43,55729.0,30.0106,30.0477,30.0014,30.0106,55729.0
2019-08-08 10:00:00,32.43,32.45,32.42,32.43,64392.0,30.0106,30.0291,30.0014,30.0106,64392.0
2019-08-08 10:05:00,32.44,32.47,32.43,32.47,31450.0,30.0199,30.0477,30.0106,30.0477,31450.0
2019-08-08 10:10:00,32.47,32.48,32.45,32.48,122726.0,30.0477,30.0569,30.0291,30.0569,122726.0
2019-08-08 10:15:00,32.48,32.48,32.46,32.47,45342.0,30.0569,30.0569,30.0384,30.0477,45342.0
2019-08-08 10:20:00,32.47,32.47,32.44,32.44,31052.0,30.0477,30.0477,30.0199,30.0199,31052.0
2019-08-08 10:25:00,32.45,32.45,32.43,32.44,29550.0,30.0291,30.0291,30.0106,30.0199,29550.0
2019-08-08 10:30:00,32.44,32.48,32.43,32.48,61854.0,30.0199,30.0569,30.0106,30.0569,61854.0
2019-08-08 10:35:00,32.48,32.52,32.47,32.49,152488.0,30.0569,30.0939,30.0477,30.0662,152488.0
2019-08-08 10:40:00,32.48,32.5,32.47,32.48,123103.0,30.0569,30.0754,30.0477,30.0569,123103.0
2019-08-08 10:45:00,32.48,32.49,32.42,32.43,73597.0,30.0569,30.0662,30.0014,30.0106,73597.0
2019-08-08 10:50:00,32.43,32.45,32.4,32.41,67105.0,30.0106,30.0291,29.9829,29.9921,67105.0
2019-08-08 10:55:00,32.41,32.44,32.41,32.43,59933.0,29.9921,30.0199,29.9921,30.0106,59933.0
2019-08-08 11:00:00,32.43,32.43,32.42,32.43,177364.0,30.0106,30.0106,30.0014,30.0106,177364.0
2019-08-08 11:05:00,32.42,32.43,32.42,32.43,31617.0,30.0014,30.0106,30.0014,30.0106,31617.0
2019-08-08 11:10:00,32.42,32.45,32.41,32.45,42112.0,30.0014,30.0291,29.9921,30.0291,42112.0
2019-08-08 11:15:00,32.45,32.48,32.44,32.47,26158.0,30.0291,30.0569,30.0199,30.0477,26158.0
2019-08-08 11:20:00,32.47,32.51,32.46,32.51,31259.0,30.0477,30.0847,30.0384,30.0847,31259.0
2019-08-08 11:25:00,32.51,32.51,32.48,32.49,57150.0,30.0847,30.0847,30.0569,30.0662,57150.0
2019-08-08 11:30:00,32.49,32.53,32.49,32.52,74079.0,30.0662,30.1032,30.0662,30.0939,74079.0
2019-08-08 11:35:00,32.52,32.53,32.51,32.51,105559.0,30.0939,30.1032,30.0847,30.0847,105559.0
2019-08-08 11:40:00,32.52,32.52,32.51,32.51,79597.0,30.0939,30.0939,30.0847,30.0847,79597.0
2019-08-08 11:45:00,32.51,32.52,32.49,32.49,22233.0,30.0847,30.0939,30.0662,30.0662,22233.0
2019-08-08 11:50:00,32.49,32.5,32.48,32.5,109219.0,30.0662,30.0754,30.0569,30.0754,109219.0
2019-08-08 11:55:00,32.5,32.52,32.49,32.51,32228.0,30.0754,30.0939,30.0662,30.0847,32228.0
2019-08-08 12:00:00,32.51,32.53,32.51,32.51,13336.0,30.0847,30.1032,30.0847,30.0847,13336.0
2019-08-08 12:05:00,32.52,32.53,32.51,32.52,11050.0,30.0939,30.1032,30.0847,30.0939,11050.0
2019-08-08 12:10:00,32.52,32.55,32.52,32.54,21878.0,30.0939,30.1217,30.0939,30.1124,21878.0
2019-08-08 12:15:00,32.54,32.57,32.53,32.55,22106.0,30.1124,30.1402,30.1032,30.1217,22106.0
2019-08-08 12:20:00,32.55,32.56,32.53,32.53,49470.0,30.1217,30.1309,30.1032,30.1032,49470.0
2019-08-08 12:25:00,32.53,32.54,32.53,32.53,11463.0,30.1032,30.1124,30.1032,30.1032,11463.0
2019-08-08 12:30:00,32.53,32.55,32.53,32.54,17688.0,30.1032,30.1217,30.1032,30.1124,17688.0
2019-08-08 12:35:00,32.55,32.56,32.54,32.55,16455.0,30.1217,30.1309,30.1124,30.1217,16455.0
2019-08-08 12:40:00,32.55,32.57,32.54,32.54,18737.0,30.1217,30.1402,30.1124,30.1124,18737.0
2019-08-08 12:45:00,32.55,32.55,32.53,32.53,19736.0,30.1217,30.1217,30.1032,30.1032,19736.0
2019-08-08 12:50:00,32.53,32.56,32.53,32.55,40542.0,30.1032,30.1309,30.1032,30.1217,40542.0
2019-08-08 12:55:00,32.54,32.56,32.54,32.55,16322.0,30.1124,30.1309,30.1124,30.1217,16322.0
2019-08-08 13:00:00,32.55,32.57,32.55,32.57,15201.0,30.1217,30.1402,30.1217,30.1402,15201.0
2019-08-08 13:05:00,32.57,32.58,32.54,32.54,32469.0,30.1402,30.1494,30.1124,30.1124,32469.0
2019-08-08 13:10:00,32.54,32.55,32.54,32.54,12088.0,30.1124,30.1217,30.1124,30.1124,12088.0
2019-08-08 13:15:00,32.55,32.55,32.54,32.54,14528.0,30.1217,30.1217,30.1124,30.1124,14528.0
2019-08-08 13:20:00,32.54,32.56,32.54,32.55,18194.0,30.1124,30.1309,30.1124,30.1217,18194.0
2019-08-08 13:25:00,32.55,32.55,32.53,32.53,15602.0,30.1217,30.1217,30.1032,30.1032,15602.0
2019-08-08 13:30:00,32.53,32.55,32.53,32.55,15892.0,30.1032,30.1217,30.1032,30.1217,15892.0
2019-08-08 13:35:00,32.54,32.56,32.54,32.55,13845.0,30.1124,30.1309,30.1124,30.1217,13845.0
2019-08-08 13:40:00,32.55,32.58,32.55,32.58,19431.0,30.1217,30.1494,30.1217,30.1494,19431.0
2019-08-08 13:45:00,32.58,32.58,32.57,32.58,32027.0,30.1494,30.1494,30.1402,30.1494,32027.0
2019-08-08 13:50:00,32.58,32.59,32.57,32.59,25195.0,30.1494,30.1587,30.1402,30.1587,25195.0
2019-08-08 13:55:00,32.59,32.59,32.56,32.56,26540.0,30.1587,30.1587,30.1309,30.1309,26540.0
2019-08-08 14:00:00,32.56,32.57,32.54,32.55,29366.0,30.1309,30.1402,30.1124,30.1217,29366.0
2019-08-08 14:05:00,32.55,32.58,32.54,32.55,48292.0,30.1217,30.1494,30.1124,30.1217,48292.0
2019-08-08 14:10:00,32.55,32.57,32.55,32.56,17895.0,30.1217,30.1402,30.1217,30.1309,17895.0
2019-08-08 14:15:00,32.56,32.57,32.54,32.54,16381.0,30.1309,30.1402,30.1124,30.1124,16381.0
2019-08-08 14:20:00,32.55,32.56,32.54,32.55,35703.0,30.1217,30.1309,30.1124,30.1217,35703.0
2019-08-08 14:25:00,32.56,32.56,32.54,32.56,34929.0,30.1309,30.1309,30.1124,30.1309,34929.0
2019-08-08 14:30:00,32.56,32.59,32.55,32.57,75990.0,30.1309,30.1587,30.1217,30.1402,75990.0
2019-08-08 14:35:00,32.58,32.58,32.56,32.58,21540.0,30.1494,30.1494,30.1309,30.1494,21540.0
2019-08-08 14:40:00,32.58,32.59,32.57,32.59,19341.0,30.1494,30.1587,30.1402,30.1587,19341.0
2019-08-08 14:45:00,32.59,32.59,32.55,32.55,21958.0,30.1587,30.1587,30.1217,30.1217,21958.0
2019-08-08 14:50:00,32.55,32.57,32.55,32.56,20420.0,30.1217,30.1402,30.1217,30.1309,20420.0
2019-08-08 14:55:00,32.57,32.57,32.55,32.55,16891.0,30.1402,30.1402,30.1217,30.1217,16891.0
2019-08-08 15:00:00,32.55,32.59,32.55,32.59,21243.0,30.1217,30.1587,30.1217,30.1587,21243.0
2019-08-08 15:05:00,32.59,32.61,32.59,32.6,20786.0,30.1587,30.1772,30.1587,30.168,20786.0
2019-08-08 15:10:00,32.59,32.6,32.56,32.56,30851.0,30.1587,30.168,30.1309,30.1309,30851.0
2019-08-08 15:15:00,32.57,32.57,32.53,32.54,153594.0,30.1402,30.1402,30.1032,30.1124,153594.0
2019-08-08 15:20:00,32.54,32.57,32.53,32.57,44023.0,30.1124,30.1402,30.1032,30.1402,44023.0
2019-08-08 15:25:00,32.57,32.57,32.56,32.57,15287.0,30.1402,30.1402,30.1309,30.1402,15287.0
2019-08-08 15:30:00,32.57,32.57,32.56,32.57,31508.0,30.1402,30.1402,30.1309,30.1402,31508.0
2019-08-08 15:35:00,32.57,32.6,32.57,32.59,34679.0,30.1402,30.168,30.1402,30.1587,34679.0
2019-08-08 15:40:00,32.59,32.61,32.58,32.58,61911.0,30.1587,30.1772,30.1494,30.1494,61911.0
2019-08-08 15:45:00,32.59,32.59,32.58,32.59,69454.0,30.1587,30.1587,30.1494,30.1587,69454.0
2019-08-08 15:50:00,32.59,32.59,32.58,32.59,86086.0,30.1587,30.1587,30.1494,30.1587,86086.0
2019-08-08 15:55:00,32.59,32.63,32.58,32.62,482922.0,30.1587,30.1957,30.1494,30.1865,482922.0
2019-08-09 09:30:00,32.46,32.49,32.42,32.45,25622.0,30.0384,30.0662,30.0014,30.0291,25622.0
2019-08-09 09:35:00,32.45,32.48,32.42,32.48,28797.0,30.0291,30.0569,30.0014,30.0569,28797.0
2019-08-09 09:40:00,32.48,32.48,32.45,32.46,47279.0,30.0569,30.0569,30.0291,30.0384,47279.0
2019-08-09 09:45:00,32.46,32.47,32.43,32.44,28172.0,30.0384,30.0477,30.0106,30.0199,28172.0
2019-08-09 09:50:00,32.44,32.44,32.41,32.44,34204.0,30.0199,30.0199,29.9921,30.0199,34204.0
2019-08-09 09:55:00,32.44,32.44,32.39,32.4,32922.0,30.0199,30.0199,29.9736,29.9829,32922.0
2019-08-09 10:00:00,32.39,32.42,32.38,32.41,19806.0,29.9736,30.0014,29.9644,29.9921,19806.0
2019-08-09 10:05:00,32.41,32.42,32.34,32.36,46061.0,29.9921,30.0014,29.9274,29.9459,46061.0
2019-08-09 10:10:00,32.37,32.41,32.36,32.41,43600.0,29.9551,29.9921,29.9459,29.9921,43600.0
2019-08-09 10:15:00,32.4,32.41,32.34,32.34,67052.0,29.9829,29.9921,29.9274,29.9274,67052.0
2019-08-09 10:20:00,32.34,32.37,32.32,32.36,40408.0,29.9274,29.9551,29.9088,29.9459,40408.0
2019-08-09 10:25:00,32.36,32.38,32.32,32.32,12179.0,29.9459,29.9644,29.9088,29.9088,12179.0
2019-08-09 10:30:00,32.33,32.33,32.28,32.3,34400.0,29.9181,29.9181,29.8718,29.8903,34400.0
2019-08-09 10:35:00,32.3,32.31,32.29,32.3,105834.0,29.8903,29.8996,29.8811,29.8903,105834.0
2019-08-09 10:40:00,32.3,32.32,32.28,32.32,76289.0,29.8903,29.9088,29.8718,29.9088,76289.0
2019-08-09 10:45:00,32.32,32.35,32.3,32.34,45219.0,29.9088,29.9366,29.8903,29.9274,45219.0
2019-08-09 10:50:00,32.35,32.39,32.35,32.39,121932.0,29.9366,29.9736,29.9366,29.9736,121932.0
2019-08-09 10:55:00,32.38,32.43,32.38,32.41,107937.0,29.9644,30.0106,29.9644,29.9921,107937.0
2019-08-09 11:00:00,32.41,32.41,32.38,32.4,44634.0,29.9921,29.9921,29.9644,29.9829,44634.0
2019-08-09 11:05:00,32.4,32.4,32.35,32.37,40103.0,29.9829,29.9829,29.9366,29.9551,40103.0
2019-08-09 11:10:00,32.36,32.38,32.35,32.38,40452.0,29.9459,29.9644,29.9366,29.9644,40452.0
2019-08-09 11:15:00,32.37,32.38,32.33,32.34,32258.0,29.9551,29.9644,29.9181,29.9274,32258.0
2019-08-09 11:20:00,32.33,32.34,32.3,32.3,13936.0,29.9181,29.9274,29.8903,29.8903,13936.0
2019-08-09 11:25:00,32.3,32.31,32.25,32.26,71225.0,29.8903,29.8996,29.8441,29.8533,71225.0
2019-08-09 11:30:00,32.26,32.31,32.26,32.3,39440.0,29.8533,29.8996,29.8533,29.8903,39440.0
2019-08-09 11:35:00,32.3,32.32,32.28,32.29,21782.0,29.8903,29.9088,29.8718,29.8811,21782.0
2019-08-09 11:40:00,32.29,32.29,32.27,32.27,13060.0,29.8811,29.8811,29.8626,29.8626,13060.0
2019-08-09 11:45:00,32.27,32.3,32.27,32.3,15171.0,29.8626,29.8903,29.8626,29.8903,15171.0
2019-08-09 11:50:00,32.29,32.3,32.27,32.28,11831.0,29.8811,29.8903,29.8626,29.8718,11831.0
2019-08-09 11:55:00,32.28,32.29,32.24,32.27,13037.0,29.8718,29.8811,29.8348,29.8626,13037.0
2019-08-09 12:00:00,32.27,32.29,32.27,32.27,11947.0,29.8626,29.8811,29.8626,29.8626,11947.0
2019-08-09 12:05:00,32.28,32.29,32.26,32.29,7882.0,29.8718,29.8811,29.8533,29.8811,7882.0
2019-08-09 12:10:00,32.29,32.3,32.27,32.27,9162.0,29.8811,29.8903,29.8626,29.8626,9162.0
2019-08-09 12:15:00,32.27,32.28,32.25,32.25,13878.0,29.8626,29.8718,29.8441,29.8441,13878.0
2019-08-09 12:20:00,32.25,32.27,32.24,32.26,8133.0,29.8441,29.8626,29.8348,29.8533,8133.0
2019-08-09 12:25:00,32.26,32.28,32.25,32.26,9455.0,29.8533,29.8718,29.8441,29.8533,9455.0
2019-08-09 12:30:00,32.26,32.31,32.25,32.3,80093.0,29.8533,29.8996,29.8441,29.8903,80093.0
2019-08-09 12:35:00,32.3,32.33,32.3,32.33,67144.0,29.8903,29.9181,29.8903,29.9181,67144.0
2019-08-09 12:40:00,32.32,32.33,32.31,32.32,35590.0,29.9088,29.9181,29.8996,29.9088,35590.0
2019-08-09 12:45:00,32.31,32.33,32.31,32.31,16064.0,29.8996,29.9181,29.8996,29.8996,16064.0
2019-08-09 12:50:00,32.32,32.39,32.29,32.39,51654.0,29.9088,29.9736,29.8811,29.9736,51654.0
2019-08-09 12:55:00,32.39,32.4,32.31,32.32,120140.0,29.9736,29.9829,29.8996,29.9088,120140.0
2019-08-09 13:00:00,32.32,32.35,32.31,32.34,27304.0,29.9088,29.9366,29.8996,29.9274,27304.0
2019-08-09 13:05:00,32.34,32.36,32.33,32.35,18123.0,29.9274,29.9459,29.9181,29.9366,18123.0
2019-08-09 13:10:00,32.35,32.36,32.33,32.36,8643.0,29.9366,29.9459,29.9181,29.9459,8643.0
2019-08-09 13:15:00,32.36,32.39,32.35,32.38,31932.0,29.9459,29.9736,29.9366,29.9644,31932.0
2019-08-09 13:20:00,32.38,32.39,32.36,32.37,8704.0,29.9644,29.9736,29.9459,29.9551,8704.0
2019-08-09 13:25:00,32.37,32.4,32.37,32.38,15205.0,29.9551,29.9829,29.9551,29.9644,15205.0
2019-08-09 13:30:00,32.38,32.41,32.38,32.39,30418.0,29.9644,29.9921,29.9644,29.9736,30418.0
2019-08-09 13:35:00,32.4,32.41,32.39,32.39,16339.0,29.9829,29.9921,29.9736,29.9736,16339.0
2019-08-09 13:40:00,32.39,32.4,32.38,32.39,3354.0,29.9736,29.9829,29.9644,29.9736,3354.0
2019-08-09 13:45:00,32.38,32.4,32.36,32.38,14627.0,29.9644,29.9829,29.9459,29.9644,14627.0
2019-08-09 13:50:00,32.38,32.38,32.35,32.35,16815.0,29.9644,29.9644,29.9366,29.9366,16815.0
2019-08-09 13:55:00,32.34,32.35,32.33,32.34,7100.0,29.9274,29.9366,29.9181,29.9274,7100.0
2019-08-09 14:00:00,32.33,32.34,32.32,32.34,5290.0,29.9181,29.9274,29.9088,29.9274,5290.0
2019-08-09 14:05:00,32.34,32.37,32.34,32.36,14521.0,29.9274,29.9551,29.9274,29.9459,14521.0
2019-08-09 14:10:00,32.37,32.37,32.35,32.35,13993.0,29.9551,29.9551,29.9366,29.9366,13993.0
2019-08-09 14:15:00,32.35,32.36,32.34,32.35,3775.0,29.9366,29.9459,29.9274,29.9366,3775.0
2019-08-09 14:20:00,32.34,32.36,32.34,32.36,8306.0,29.9274,29.9459,29.9274,29.9459,8306.0
2019-08-09 14:25:00,32.36,32.38,32.35,32.36,10418.0,29.9459,29.9644,29.9366,29.9459,10418.0
2019-08-09 14:30:00,32.36,32.37,32.35,32.37,10465.0,29.9459,29.9551,29.9366,29.9551,10465.0
2019-08-09 14:35:00,32.37,32.37,32.34,32.35,7282.0,29.9551,29.9551,29.9274,29.9366,7282.0
2019-08-09 14:40:00,32.35,32.37,32.34,32.37,8448.0,29.9366,29.9551,29.9274,29.9551,8448.0
2019-08-09 14:45:00,32.37,32.38,32.36,32.36,12823.0,29.9551,29.9644,29.9459,29.9459,12823.0
2019-08-09 14:50:00,32.37,32.37,32.34,32.36,8174.0,29.9551,29.9551,29.9274,29.9459,8174.0
2019-08-09 14:55:00,32.35,32.36,32.35,32.36,2775.0,29.9366,29.9459,29.9366,29.9459,2775.0
2019-08-09 15:00:00,32.35,32.38,32.35,32.38,9883.0,29.9366,29.9644,29.9366,29.9644,9883.0
2019-08-09 15:05:00,32.37,32.39,32.37,32.38,7610.0,29.9551,29.9736,29.9551,29.9644,7610.0
2019-08-09 15:10:00,32.38,32.39,32.37,32.38,10392.0,29.9644,29.9736,29.9551,29.9644,10392.0
2019-08-09 15:15:00,32.38,32.39,32.36,32.38,14906.0,29.9644,29.9736,29.9459,29.9644,14906.0
2019-08-09 15:20:00,32.38,32.39,32.37,32.38,5163.0,29.9644,29.9736,29.9551,29.9644,5163.0
2019-08-09 15:25:00,32.39,32.39,32.37,32.38,46410.0,29.9736,29.9736,29.9551,29.9644,46410.0
2019-08-09 15:30:00,32.39,32.41,32.38,32.4,44037.0,29.9736,29.9921,29.9644,29.9829,44037.0
2019-08-09 15:35:00,32.4,32.4,32.39,32.4,9038.0,29.9829,29.9829,29.9736,29.9829,9038.0
2019-08-09 15:40:00,32.4,32.4,32.39,32.4,11892.0,29.9829,29.9829,29.9736,29.9829,11892.0
2019-08-09 15:45:00,32.4,32.4,32.37,32.38,30029.0,29.9829,29.9829,29.9551,29.9644,30029.0
2019-08-09 15:50:00,32.37,32.38,32.35,32.36,24580.0,29.9551,29.9644,29.9366,29.9459,24580.0
2019-08-09 15:55:00,32.35,32.37,32.33,32.36,133277.0,29.9366,29.9551,29.9181,29.9459,133277.0
2019-08-12 09:30:00,32.2,32.26,32.19,32.2,37132.0,29.7978,29.8533,29.7885,29.7978,37132.0
2019-08-12 09:35:00,32.19,32.21,32.18,32.19,25524.0,29.7885,29.807,29.7793,29.7885,25524.0
2019-08-12 09:40:00,32.19,32.19,32.17,32.19,13716.0,29.7885,29.7885,29.77,29.7885,13716.0
2019-08-12 09:45:00,32.19,32.21,32.18,32.2,25966.0,29.7885,29.807,29.7793,29.7978,25966.0
2019-08-12 09:50:00,32.19,32.22,32.19,32.21,13207.0,29.7885,29.8163,29.7885,29.807,13207.0
2019-08-12 09:55:00,32.21,32.24,32.21,32.23,12137.0,29.807,29.8348,29.807,29.8256,12137.0
2019-08-12 10:00:00,32.23,32.25,32.23,32.23,13228.0,29.8256,29.8441,29.8256,29.8256,13228.0
2019-08-12 10:05:00,32.23,32.24,32.18,32.19,33277.0,29.8256,29.8348,29.7793,29.7885,33277.0
2019-08-12 10:10:00,32.18,32.21,32.16,32.2,47408.0,29.7793,29.807,29.7608,29.7978,47408.0
2019-08-12 10:15:00,32.21,32.25,32.2,32.25,41934.0,29.807,29.8441,29.7978,29.8441,41934.0
2019-08-12 10:20:00,32.25,32.29,32.24,32.28,24513.0,29.8441,29.8811,29.8348,29.8718,24513.0
2019-08-12 10:25:00,32.28,32.29,32.26,32.27,22449.0,29.8718,29.8811,29.8533,29.8626,22449.0
2019-08-12 10:30:00,32.27,32.28,32.26,32.27,45391.0,29.8626,29.8718,29.8533,29.8626,45391.0
2019-08-12 10:35:00,32.27,32.27,32.26,32.27,32477.0,29.8626,29.8626,29.8533,29.8626,32477.0
2019-08-12 10:40:00,32.27,32.29,32.26,32.26,96633.0,29.8626,29.8811,29.8533,29.8533,96633.0
2019-08-12 10:45:00,32.27,32.27,32.25,32.26,59372.0,29.8626,29.8626,29.8441,29.8533,59372.0
2019-08-12 10:50:00,32.26,32.28,32.25,32.28,29827.0,29.8533,29.8718,29.8441,29.8718,29827.0
2019-08-12 10:55:00,32.28,32.31,32.28,32.3,26428.0,29.8718,29.8996,29.8718,29.8903,26428.0
2019-08-12 11:00:00,32.3,32.3,32.24,32.24,54345.0,29.8903,29.8903,29.8348,29.8348,54345.0
2019-08-12 11:05:00,32.25,32.25,32.2,32.2,24850.0,29.8441,29.8441,29.7978,29.7978,24850.0
2019-08-12 11:10:00,32.2,32.21,32.18,32.19,35501.0,29.7978,29.807,29.7793,29.7885,35501.0
2019-08-12 11:15:00,32.19,32.19,32.17,32.18,25950.0,29.7885,29.7885,29.77,29.7793,25950.0
2019-08-12 11:20:00,32.18,32.21,32.17,32.2,35320.0,29.7793,29.807,29.77,29.7978,35320.0
2019-08-12 11:25:00,32.2,32.22,32.19,32.2,22507.0,29.7978,29.8163,29.7885,29.7978,22507.0
2019-08-12 11:30:00,32.2,32.21,32.19,32.19,22114.0,29.7978,29.807,29.7885,29.7885,22114.0
2019-08-12 11:35:00,32.19,32.21,32.19,32.2,5489.0,29.7885,29.807,29.7885,29.7978,5489.0
2019-08-12 11:40:00,32.21,32.24,32.21,32.23,8828.0,29.807,29.8348,29.807,29.8256,8828.0
2019-08-12 11:45:00,32.24,32.27,32.23,32.27,10321.0,29.8348,29.8626,29.8256,29.8626,10321.0
2019-08-12 11:50:00,32.27,32.28,32.26,32.27,2671.0,29.8626,29.8718,29.8533,29.8626,2671.0
2019-08-12 11:55:00,32.26,32.27,32.26,32.26,2308.0,29.8533,29.8626,29.8533,29.8533,2308.0
2019-08-12 12:00:00,32.26,32.26,32.25,32.26,13037.0,29.8533,29.8533,29.8441,29.8533,13037.0
2019-08-12 12:05:00,32.26,32.28,32.25,32.28,15631.0,29.8533,29.8718,29.8441,29.8718,15631.0
2019-08-12 12:10:00,32.28,32.29,32.28,32.29,6956.0,29.8718,29.8811,29.8718,29.8811,6956.0
2019-08-12 12:15:00,32.29,32.29,32.28,32.29,2115.0,29.8811,29.8811,29.8718,29.8811,2115.0
2019-08-12 12:20:00,32.29,32.3,32.28,32.3,17235.0,29.8811,29.8903,29.8718,29.8903,17235.0
2019-08-12 12:25:00,32.3,32.3,32.27,32.29,26347.0,29.8903,29.8903,29.8626,29.8811,26347.0
2019-08-12 12:30:00,32.29,32.3,32.28,32.29,8505.0,29.8811,29.8903,29.8718,29.8811,8505.0
2019-08-12 12:35:00,32.28,32.3,32.28,32.29,11463.0,29.8718,29.8903,29.8718,29.8811,11463.0
2019-08-12 12:40:00,32.28,32.28,32.23,32.26,63890.0,29.8718,29.8718,29.8256,29.8533,63890.0
2019-08-12 12:45:00,32.25,32.26,32.25,32.26,14963.0,29.8441,29.8533,29.8441,29.8533,14963.0
2019-08-12 12:50:00,32.25,32.25,32.25,32.25,4127.0,29.8441,29.8441,29.8441,29.8441,4127.0
2019-08-12 12:55:00,32.25,32.26,32.24,32.25,14294.0,29.8441,29.8533,29.8348,29.8441,14294.0
2019-08-12 13:00:00,32.24,32.24,32.23,32.23,6850.0,29.8348,29.8348,29.8256,29.8256,6850.0
2019-08-12 13:05:00,32.24,32.25,32.23,32.25,6167.0,29.8348,29.8441,29.8256,29.8441,6167.0
2019-08-12 13:10:00,32.24,32.25,32.24,32.25,1044.0,29.8348,29.8441,29.8348,29.8441,1044.0
2019-08-12 13:15:00,32.25,32.25,32.22,32.23,9898.0,29.8441,29.8441,29.8163,29.8256,9898.0
2019-08-12 13:20:00,32.23,32.24,32.22,32.23,11058.0,29.8256,29.8348,29.8163,29.8256,11058.0
2019-08-12 13:25:00,32.23,32.24,32.23,32.23,6349.0,29.8256,29.8348,29.8256,29.8256,6349.0
2019-08-12 13:30:00,32.23,32.24,32.23,32.23,1659.0,29.8256,29.8348,29.8256,29.8256,1659.0
2019-08-12 13:35:00,32.23,32.24,32.21,32.22,46743.0,29.8256,29.8348,29.807,29.8163,46743.0
2019-08-12 13:40:00,32.21,32.22,32.19,32.2,26916.0,29.807,29.8163,29.7885,29.7978,26916.0
2019-08-12 13:45:00,32.2,32.2,32.18,32.18,3208.0,29.7978,29.7978,29.7793,29.7793,3208.0
2019-08-12 13:50:00,32.19,32.19,32.18,32.19,7829.0,29.7885,29.7885,29.7793,29.7885,7829.0
2019-08-12 13:55:00,32.19,32.2,32.18,32.2,3092.0,29.7885,29.7978,29.7793,29.7978,3092.0
2019-08-12 14:00:00,32.2,32.2,32.18,32.2,125144.0,29.7978,29.7978,29.7793,29.7978,125144.0
2019-08-12 14:05:00,32.2,32.2,32.18,32.19,75300.0,29.7978,29.7978,29.7793,29.7885,75300.0
2019-08-12 14:10:00,32.19,32.2,32.17,32.2,50302.0,29.7885,29.7978,29.77,29.7978,50302.0
2019-08-12 14:15:00,32.2,32.2,32.18,32.18,17160.0,29.7978,29.7978,29.7793,29.7793,17160.0
2019-08-12 14:20:00,32.18,32.19,32.17,32.19,9638.0,29.7793,29.7885,29.77,29.7885,9638.0
2019-08-12 14:25:00,32.19,32.19,32.17,32.17,4722.0,29.7885,29.7885,29.77,29.77,4722.0
2019-08-12 14:30:00,32.17,32.2,32.17,32.19,18124.0,29.77,29.7978,29.77,29.7885,18124.0
2019-08-12 14:35:00,32.19,32.19,32.18,32.19,2646.0,29.7885,29.7885,29.7793,29.7885,2646.0
2019-08-12 14:40:00,32.19,32.19,32.16,32.16,12401.0,29.7885,29.7885,29.7608,29.7608,12401.0
2019-08-12 14:45:00,32.15,32.16,32.15,32.16,2818.0,29.7515,29.7608,29.7515,29.7608,2818.0
2019-08-12 14:50:00,32.16,32.17,32.15,32.16,9173.0,29.7608,29.77,29.7515,29.7608,9173.0
2019-08-12 14:55:00,32.16,32.17,32.14,32.14,21510.0,29.7608,29.77,29.7423,29.7423,21510.0
2019-08-12 15:00:00,32.15,32.16,32.14,32.16,13226.0,29.7515,29.7608,29.7423,29.7608,13226.0
2019-08-12 15:05:00,32.17,32.19,32.16,32.19,14344.0,29.77,29.7885,29.7608,29.7885,14344.0
2019-08-12 15:10:00,32.18,32.19,32.17,32.18,37286.0,29.7793,29.7885,29.77,29.7793,37286.0
2019-08-12 15:15:00,32.17,32.19,32.17,32.19,25616.0,29.77,29.7885,29.77,29.7885,25616.0
2019-08-12 15:20:00,32.18,32.19,32.18,32.19,14866.0,29.7793,29.7885,29.7793,29.7885,14866.0
2019-08-12 15:25:00,32.19,32.19,32.17,32.18,31018.0,29.7885,29.7885,29.77,29.7793,31018.0
2019-08-12 15:30:00,32.18,32.18,32.15,32.16,5324.0,29.7793,29.7793,29.7515,29.7608,5324.0
2019-08-12 15:35:00,32.15,32.16,32.15,32.16,3100.0,29.7515,29.7608,29.7515,29.7608,3100.0
2019-08-12 15:40:00,32.16,32.17,32.16,32.17,8340.0,29.7608,29.77,29.7608,29.77,8340.0
2019-08-12 15:45:00,32.18,32.18,32.17,32.17,10591.0,29.7793,29.7793,29.77,29.77,10591.0
2019-08-12 15:50:00,32.16,32.19,32.16,32.19,6695.0,29.7608,29.7885,29.7608,29.7885,6695.0
2019-08-12 15:55:00,32.19,32.19,32.17,32.17,40082.0,29.7885,29.7885,29.77,29.77,40082.0
2019-08-13 09:30:00,31.62,31.62,31.53,31.56,186811.0,29.2611,29.2611,29.1778,29.2055,186811.0
2019-08-13 09:35:00,31.57,31.71,31.56,31.7,190355.0,29.2148,29.3444,29.2055,29.3351,190355.0
2019-08-13 09:40:00,31.69,31.72,31.67,31.71,102173.0,29.3258,29.3536,29.3073,29.3444,102173.0
2019-08-13 09:45:00,31.72,32.04,31.7,31.93,268326.0,29.3536,29.6497,29.3351,29.5479,268326.0
2019-08-13 09:50:00,31.94,32.02,31.93,32.0,123458.0,29.5572,29.6312,29.5479,29.6127,123458.0
2019-08-13 09:55:00,32.01,32.05,31.99,32.02,58883.0,29.622,29.659,29.6035,29.6312,58883.0
2019-08-13 10:00:00,32.02,32.02,31.91,31.93,109492.0,29.6312,29.6312,29.5294,29.5479,109492.0
2019-08-13 10:05:00,31.93,32.0,31.93,32.0,148788.0,29.5479,29.6127,29.5479,29.6127,148788.0
2019-08-13 10:10:00,32.0,32.01,31.92,31.96,143223.0,29.6127,29.622,29.5387,29.5757,143223.0
2019-08-13 10:15:00,31.96,32.06,31.96,32.06,82400.0,29.5757,29.6682,29.5757,29.6682,82400.0
2019-08-13 10:20:00,32.07,32.08,32.03,32.07,50933.0,29.6775,29.6867,29.6405,29.6775,50933.0
2019-08-13 10:25:00,32.08,32.15,32.06,32.09,82467.0,29.6867,29.7515,29.6682,29.696,82467.0
2019-08-13 10:30:00,32.1,32.12,32.09,32.12,46630.0,29.7053,29.7238,29.696,29.7238,46630.0
2019-08-13 10:35:00,32.12,32.15,32.11,32.15,100246.0,29.7238,29.7515,29.7145,29.7515,100246.0
2019-08-13 10:40:00,32.16,32.16,32.08,32.09,76552.0,29.7608,29.7608,29.6867,29.696,76552.0
2019-08-13 10:45:00,32.09,32.09,32.05,32.05,45478.0,29.696,29.696,29.659,29.659,45478.0
2019-08-13 10:50:00,32.05,32.08,32.04,32.06,61910.0,29.659,29.6867,29.6497,29.6682,61910.0
2019-08-13 10:55:00,32.06,32.06,32.04,32.05,69191.0,29.6682,29.6682,29.6497,29.659,69191.0
2019-08-13 11:00:00,32.04,32.05,32.02,32.02,37746.0,29.6497,29.659,29.6312,29.6312,37746.0
2019-08-13 11:05:00,32.02,32.06,32.01,32.06,25403.0,29.6312,29.6682,29.622,29.6682,25403.0
2019-08-13 11:10:00,32.05,32.1,32.05,32.07,30608.0,29.659,29.7053,29.659,29.6775,30608.0
2019-08-13 11:15:00,32.08,32.09,32.0,32.06,88361.0,29.6867,29.696,29.6127,29.6682,88361.0
2019-08-13 11:20:00,32.06,32.08,32.03,32.04,86513.0,29.6682,29.6867,29.6405,29.6497,86513.0
2019-08-13 11:25:00,32.04,32.09,32.03,32.08,72114.0,29.6497,29.696,29.6405,29.6867,72114.0
2019-08-13 11:30:00,32.08,32.08,32.04,32.07,30125.0,29.6867,29.6867,29.6497,29.6775,30125.0
2019-08-13 11:35:00,32.07,32.14,32.07,32.14,270925.0,29.6775,29.7423,29.6775,29.7423,270925.0
2019-08-13 11:40:00,32.15,32.16,32.14,32.16,42013.0,29.7515,29.7608,29.7423,29.7608,42013.0
2019-08-13 11:45:00,32.16,32.17,32.12,32.12,113279.0,29.7608,29.77,29.7238,29.7238,113279.0
2019-08-13 11:50:00,32.12,32.14,32.09,32.1,118976.0,29.7238,29.7423,29.696,29.7053,118976.0
2019-08-13 11:55:00,32.11,32.14,32.11,32.14,24960.0,29.7145,29.7423,29.7145,29.7423,24960.0
2019-08-13 12:00:00,32.14,32.15,32.13,32.14,80484.0,29.7423,29.7515,29.733,29.7423,80484.0
2019-08-13 12:05:00,32.14,32.17,32.13,32.15,144122.0,29.7423,29.77,29.733,29.7515,144122.0
2019-08-13 12:10:00,32.16,32.17,32.14,32.17,33656.0,29.7608,29.77,29.7423,29.77,33656.0
2019-08-13 12:15:00,32.18,32.18,32.14,32.14,33130.0,29.7793,29.7793,29.7423,29.7423,33130.0
2019-08-13 12:20:00,32.14,32.17,32.13,32.13,63833.0,29.7423,29.77,29.733,29.733,63833.0
2019-08-13 12:25:00,32.13,32.15,32.12,32.13,34011.0,29.733,29.7515,29.7238,29.733,34011.0
2019-08-13 12:30:00,32.13,32.13,32.09,32.11,16378.0,29.733,29.733,29.696,29.7145,16378.0
2019-08-13 12:35:00,32.11,32.12,32.09,32.1,22932.0,29.7145,29.7238,29.696,29.7053,22932.0
2019-08-13 12:40:00,32.1,32.11,32.09,32.1,15823.0,29.7053,29.7145,29.696,29.7053,15823.0
2019-08-13 12:45:00,32.1,32.11,32.09,32.11,11621.0,29.7053,29.7145,29.696,29.7145,11621.0
2019-08-13 12:50:00,32.11,32.11,32.07,32.07,26408.0,29.7145,29.7145,29.6775,29.6775,26408.0
2019-08-13 12:55:00,32.08,32.08,32.04,32.05,34094.0,29.6867,29.6867,29.6497,29.659,34094.0
2019-08-13 13:00:00,32.05,32.06,32.05,32.06,7391.0,29.659,29.6682,29.659,29.6682,7391.0
2019-08-13 13:05:00,32.07,32.07,32.04,32.05,16339.0,29.6775,29.6775,29.6497,29.659,16339.0
2019-08-13 13:10:00,32.06,32.06,32.04,32.04,11500.0,29.6682,29.6682,29.6497,29.6497,11500.0
2019-08-13 13:15:00,32.04,32.05,31.96,31.99,127315.0,29.6497,29.659,29.5757,29.6035,127315.0
2019-08-13 13:20:00,31.99,32.0,31.94,31.97,44974.0,29.6035,29.6127,29.5572,29.585,44974.0
2019-08-13 13:25:00,31.97,32.0,31.97,31.99,33576.0,29.585,29.6127,29.585,29.6035,33576.0
2019-08-13 13:30:00,31.99,32.04,31.98,32.03,36971.0,29.6035,29.6497,29.5942,29.6405,36971.0
2019-08-13 13:35:00,32.03,32.03,32.0,32.01,27807.0,29.6405,29.6405,29.6127,29.622,27807.0
2019-08-13 13:40:00,32.01,32.02,32.0,32.02,10646.0,29.622,29.6312,29.6127,29.6312,10646.0
2019-08-13 13:45:00,32.02,32.02,31.99,32.0,19256.0,29.6312,29.6312,29.6035,29.6127,19256.0
2019-08-13 13:50:00,32.01,32.03,32.01,32.01,14725.0,29.622,29.6405,29.622,29.622,14725.0
2019-08-13 13:55:00,32.01,32.03,32.01,32.02,20310.0,29.622,29.6405,29.622,29.6312,20310.0
2019-08-13 14:00:00,32.02,32.03,32.0,32.02,15117.0,29.6312,29.6405,29.6127,29.6312,15117.0
2019-08-13 14:05:00,32.02,32.02,32.01,32.02,17704.0,29.6312,29.6312,29.622,29.6312,17704.0
2019-08-13 14:10:00,32.01,32.02,32.0,32.01,8682.0,29.622,29.6312,29.6127,29.622,8682.0
2019-08-13 14:15:00,32.0,32.02,31.99,32.02,20342.0,29.6127,29.6312,29.6035,29.6312,20342.0
2019-08-13 14:20:00,32.02,32.03,32.01,32.02,20870.0,29.6312,29.6405,29.622,29.6312,20870.0
2019-08-13 14:25:00,32.03,32.05,32.02,32.04,17281.0,29.6405,29.659,29.6312,29.6497,17281.0
2019-08-13 14:30:00,32.04,32.07,32.04,32.07,15690.0,29.6497,29.6775,29.6497,29.6775,15690.0
2019-08-13 14:35:00,32.07,32.07,32.05,32.07,14063.0,29.6775,29.6775,29.659,29.6775,14063.0
2019-08-13 14:40:00,32.07,32.07,32.04,32.04,12876.0,29.6775,29.6775,29.6497,29.6497,12876.0
2019-08-13 14:45:00,32.05,32.06,32.04,32.06,13821.0,29.659,29.6682,29.6497,29.6682,13821.0
2019-08-13 14:50:00,32.05,32.06,32.05,32.05,11131.0,29.659,29.6682,29.659,29.659,11131.0
2019-08-13 14:55:00,32.05,32.06,32.03,32.03,19715.0,29.659,29.6682,29.6405,29.6405,19715.0
2019-08-13 15:00:00,32.03,32.04,32.02,32.03,15403.0,29.6405,29.6497,29.6312,29.6405,15403.0
2019-08-13 15:05:00,32.02,32.03,32.02,32.02,9406.0,29.6312,29.6405,29.6312,29.6312,9406.0
2019-08-13 15:10:00,32.02,32.03,32.02,32.02,6600.0,29.6312,29.6405,29.6312,29.6312,6600.0
2019-08-13 15:15:00,32.02,32.03,32.02,32.02,15523.0,29.6312,29.6405,29.6312,29.6312,15523.0
2019-08-13 15:20:00,32.02,32.03,32.02,32.02,17066.0,29.6312,29.6405,29.6312,29.6312,17066.0
2019-08-13 15:25:00,32.03,32.03,32.02,32.02,13931.0,29.6405,29.6405,29.6312,29.6312,13931.0
2019-08-13 15:30:00,32.02,32.03,32.02,32.02,22252.0,29.6312,29.6405,29.6312,29.6312,22252.0
2019-08-13 15:35:00,32.02,32.03,32.02,32.02,22366.0,29.6312,29.6405,29.6312,29.6312,22366.0
2019-08-13 15:40:00,32.02,32.03,32.0,32.01,58835.0,29.6312,29.6405,29.6127,29.622,58835.0
2019-08-13 15:45:00,32.01,32.01,31.99,32.0,37620.0,29.622,29.622,29.6035,29.6127,37620.0
2019-08-13 15:50:00,32.0,32.01,31.98,32.01,61217.0,29.6127,29.622,29.5942,29.622,61217.0
2019-08-13 15:55:00,32.01,32.04,31.99,32.04,175247.0,29.622,29.6497,29.6035,29.6497,175247.0
2019-08-14 09:30:00,31.79,31.83,31.77,31.81,322873.0,29.4184,29.4554,29.3999,29.4369,322873.0
2019-08-14 09:35:00,31.82,31.87,31.81,31.86,102839.0,29.4461,29.4924,29.4369,29.4832,102839.0
2019-08-14 09:40:00,31.86,31.87,31.84,31.84,38559.0,29.4832,29.4924,29.4647,29.4647,38559.0
2019-08-14 09:45:00,31.84,31.84,31.8,31.81,92022.0,29.4647,29.4647,29.4276,29.4369,92022.0
2019-08-14 09:50:00,31.81,31.87,31.8,31.85,89449.0,29.4369,29.4924,29.4276,29.4739,89449.0
2019-08-14 09:55:00,31.85,31.88,31.83,31.87,48792.0,29.4739,29.5017,29.4554,29.4924,48792.0
2019-08-14 10:00:00,31.86,31.86,31.79,31.8,54412.0,29.4832,29.4832,29.4184,29.4276,54412.0
2019-08-14 10:05:00,31.8,31.83,31.79,31.8,35554.0,29.4276,29.4554,29.4184,29.4276,35554.0
2019-08-14 10:10:00,31.79,31.79,31.77,31.79,100933.0,29.4184,29.4184,29.3999,29.4184,100933.0
2019-08-14 10:15:00,31.79,31.81,31.78,31.79,58774.0,29.4184,29.4369,29.4091,29.4184,58774.0
2019-08-14 10:20:00,31.79,31.82,31.78,31.8,67371.0,29.4184,29.4461,29.4091,29.4276,67371.0
2019-08-14 10:25:00,31.79,31.84,31.79,31.84,27445.0,29.4184,29.4647,29.4184,29.4647,27445.0
2019-08-14 10:30:00,31.83,31.83,31.8,31.82,55102.0,29.4554,29.4554,29.4276,29.4461,55102.0
2019-08-14 10:35:00,31.82,31.82,31.77,31.77,15663.0,29.4461,29.4461,29.3999,29.3999,15663.0
2019-08-14 10:40:00,31.78,31.8,31.77,31.8,44112.0,29.4091,29.4276,29.3999,29.4276,44112.0
2019-08-14 10:45:00,31.8,31.8,31.76,31.77,18954.0,29.4276,29.4276,29.3906,29.3999,18954.0
2019-08-14 10:50:00,31.77,31.77,31.76,31.77,10108.0,29.3999,29.3999,29.3906,29.3999,10108.0
2019-08-14 10:55:00,31.77,31.79,31.74,31.75,35408.0,29.3999,29.4184,29.3721,29.3814,35408.0
2019-08-14 11:00:00,31.74,31.77,31.74,31.76,19591.0,29.3721,29.3999,29.3721,29.3906,19591.0
2019-08-14 11:05:00,31.76,31.77,31.73,31.76,42520.0,29.3906,29.3999,29.3629,29.3906,42520.0
2019-08-14 11:10:00,31.76,31.76,31.72,31.72,22849.0,29.3906,29.3906,29.3536,29.3536,22849.0
2019-08-14 11:15:00,31.72,31.74,31.71,31.73,36135.0,29.3536,29.3721,29.3444,29.3629,36135.0
2019-08-14 11:20:00,31.73,31.75,31.72,31.74,135690.0,29.3629,29.3814,29.3536,29.3721,135690.0
2019-08-14 11:25:00,31.74,31.78,31.73,31.75,52960.0,29.3721,29.4091,29.3629,29.3814,52960.0
2019-08-14 11:30:00,31.75,31.78,31.74,31.78,46539.0,29.3814,29.4091,29.3721,29.4091,46539.0
2019-08-14 11:35:00,31.78,31.78,31.75,31.77,45836.0,29.4091,29.4091,29.3814,29.3999,45836.0
2019-08-14 11:40:00,31.76,31.76,31.74,31.75,22577.0,29.3906,29.3906,29.3721,29.3814,22577.0
2019-08-14 11:45:00,31.74,31.74,31.72,31.73,28813.0,29.3721,29.3721,29.3536,29.3629,28813.0
2019-08-14 11:50:00,31.73,31.76,31.73,31.74,29760.0,29.3629,29.3906,29.3629,29.3721,29760.0
2019-08-14 11:55:00,31.73,31.75,31.72,31.75,33959.0,29.3629,29.3814,29.3536,29.3814,33959.0
2019-08-14 12:00:00,31.76,31.76,31.72,31.73,33965.0,29.3906,29.3906,29.3536,29.3629,33965.0
2019-08-14 12:05:00,31.73,31.74,31.71,31.72,25499.0,29.3629,29.3721,29.3444,29.3536,25499.0
2019-08-14 12:10:00,31.73,31.75,31.71,31.75,16964.0,29.3629,29.3814,29.3444,29.3814,16964.0
2019-08-14 12:15:00,31.75,31.75,31.73,31.74,9625.0,29.3814,29.3814,29.3629,29.3721,9625.0
2019-08-14 12:20:00,31.74,31.75,31.72,31.75,29365.0,29.3721,29.3814,29.3536,29.3814,29365.0
2019-08-14 12:25:00,31.74,31.77,31.74,31.76,13892.0,29.3721,29.3999,29.3721,29.3906,13892.0
2019-08-14 12:30:00,31.76,31.78,31.76,31.77,6192.0,29.3906,29.4091,29.3906,29.3999,6192.0
2019-08-14 12:35:00,31.78,31.78,31.74,31.75,17287.0,29.4091,29.4091,29.3721,29.3814,17287.0
2019-08-14 12:40:00,31.75,31.75,31.71,31.72,54589.0,29.3814,29.3814,29.3444,29.3536,54589.0
2019-08-14 12:45:00,31.72,31.74,31.71,31.71,28161.0,29.3536,29.3721,29.3444,29.3444,28161.0
2019-08-14 12:50:00,31.71,31.72,31.7,31.71,17698.0,29.3444,29.3536,29.3351,29.3444,17698.0
2019-08-14 12:55:00,31.71,31.71,31.67,31.68,22305.0,29.3444,29.3444,29.3073,29.3166,22305.0
2019-08-14 13:00:00,31.68,31.69,31.66,31.67,39830.0,29.3166,29.3258,29.2981,29.3073,39830.0
2019-08-14 13:05:00,31.67,31.68,31.66,31.68,37966.0,29.3073,29.3166,29.2981,29.3166,37966.0
2019-08-14 13:10:00,31.68,31.7,31.68,31.7,20414.0,29.3166,29.3351,29.3166,29.3351,20414.0
2019-08-14 13:15:00,31.69,31.7,31.67,31.68,25639.0,29.3258,29.3351,29.3073,29.3166,25639.0
2019-08-14 13:20:00,31.68,31.71,31.68,31.71,16377.0,29.3166,29.3444,29.3166,29.3444,16377.0
2019-08-14 13:25:00,31.7,31.75,31.7,31.73,19520.0,29.3351,29.3814,29.3351,29.3629,19520.0
2019-08-14 13:30:00,31.72,31.73,31.71,31.73,23526.0,29.3536,29.3629,29.3444,29.3629,23526.0
2019-08-14 13:35:00,31.73,31.75,31.72,31.75,14548.0,29.3629,29.3814,29.3536,29.3814,14548.0
2019-08-14 13:40:00,31.75,31.76,31.75,31.76,13966.0,29.3814,29.3906,29.3814,29.3906,13966.0
2019-08-14 13:45:00,31.76,31.76,31.75,31.76,11732.0,29.3906,29.3906,29.3814,29.3906,11732.0
2019-08-14 13:50:00,31.76,31.76,31.73,31.73,27670.0,29.3906,29.3906,29.3629,29.3629,27670.0
2019-08-14 13:55:00,31.74,31.74,31.72,31.73,7145.0,29.3721,29.3721,29.3536,29.3629,7145.0
2019-08-14 14:00:00,31.73,31.73,31.71,31.71,19729.0,29.3629,29.3629,29.3444,29.3444,19729.0
2019-08-14 14:05:00,31.72,31.72,31.7,31.7,14312.0,29.3536,29.3536,29.3351,29.3351,14312.0
2019-08-14 14:10:00,31.7,31.72,31.7,31.71,19049.0,29.3351,29.3536,29.3351,29.3444,19049.0
2019-08-14 14:15:00,31.71,31.73,31.7,31.72,24522.0,29.3444,29.3629,29.3351,29.3536,24522.0
2019-08-14 14:20:00,31.71,31.72,31.69,31.69,32773.0,29.3444,29.3536,29.3258,29.3258,32773.0
2019-08-14 14:25:00,31.7,31.7,31.67,31.68,12046.0,29.3351,29.3351,29.3073,29.3166,12046.0
2019-08-14 14:30:00,31.68,31.69,31.66,31.66,19988.0,29.3166,29.3258,29.2981,29.2981,19988.0
2019-08-14 14:35:00,31.67,31.67,31.63,31.63,28482.0,29.3073,29.3073,29.2703,29.2703,28482.0
2019-08-14 14:40:00,31.63,31.64,31.62,31.63,32991.0,29.2703,29.2796,29.2611,29.2703,32991.0
2019-08-14 14:45:00,31.63,31.64,31.61,31.62,32337.0,29.2703,29.2796,29.2518,29.2611,32337.0
2019-08-14 14:50:00,31.62,31.64,31.61,31.64,31316.0,29.2611,29.2796,29.2518,29.2796,31316.0
2019-08-14 14:55:00,31.64,31.64,31.62,31.63,9728.0,29.2796,29.2796,29.2611,29.2703,9728.0
2019-08-14 15:00:00,31.63,31.69,31.61,31.69,52863.0,29.2703,29.3258,29.2518,29.3258,52863.0
2019-08-14 15:05:00,31.68,31.68,31.66,31.66,11230.0,29.3166,29.3166,29.2981,29.2981,11230.0
2019-08-14 15:10:00,31.67,31.67,31.64,31.64,43651.0,29.3073,29.3073,29.2796,29.2796,43651.0
2019-08-14 15:15:00,31.64,31.64,31.62,31.64,16819.0,29.2796,29.2796,29.2611,29.2796,16819.0
2019-08-14 15:20:00,31.64,31.64,31.61,31.61,13872.0,29.2796,29.2796,29.2518,29.2518,13872.0
2019-08-14 15:25:00,31.62,31.69,31.61,31.67,93220.0,29.2611,29.3258,29.2518,29.3073,93220.0
2019-08-14 15:30:00,31.66,31.66,31.62,31.65,55178.0,29.2981,29.2981,29.2611,29.2888,55178.0
2019-08-14 15:35:00,31.65,31.67,31.64,31.67,78741.0,29.2888,29.3073,29.2796,29.3073,78741.0
2019-08-14 15:40:00,31.67,31.68,31.64,31.65,76245.0,29.3073,29.3166,29.2796,29.2888,76245.0
2019-08-14 15:45:00,31.64,31.66,31.64,31.66,104834.0,29.2796,29.2981,29.2796,29.2981,104834.0
2019-08-14 15:50:00,31.66,31.66,31.64,31.65,127756.0,29.2981,29.2981,29.2796,29.2888,127756.0
2019-08-14 15:55:00,31.64,31.65,31.57,31.57,407827.0,29.2796,29.2888,29.2148,29.2148,407827.0
2019-08-15 09:30:00,31.62,31.68,31.61,31.63,164601.0,29.2611,29.3166,29.2518,29.2703,164601.0
2019-08-15 09:35:00,31.64,31.65,31.57,31.59,72425.0,29.2796,29.2888,29.2148,29.2333,72425.0
2019-08-15 09:40:00,31.58,31.6,31.55,31.58,58311.0,29.224,29.2426,29.1963,29.224,58311.0
2019-08-15 09:45:00,31.59,31.64,31.58,31.62,109600.0,29.2333,29.2796,29.224,29.2611,109600.0
2019-08-15 09:50:00,31.61,31.64,31.59,31.64,63735.0,29.2518,29.2796,29.2333,29.2796,63735.0
2019-08-15 09:55:00,31.63,31.66,31.62,31.65,80106.0,29.2703,29.2981,29.2611,29.2888,80106.0
2019-08-15 10:00:00,31.65,31.67,31.62,31.62,147549.0,29.2888,29.3073,29.2611,29.2611,147549.0
2019-08-15 10:05:00,31.62,31.63,31.59,31.63,22557.0,29.2611,29.2703,29.2333,29.2703,22557.0
2019-08-15 10:10:00,31.63,31.67,31.63,31.66,33707.0,29.2703,29.3073,29.2703,29.2981,33707.0
2019-08-15 10:15:00,31.65,31.65,31.62,31.65,26494.0,29.2888,29.2888,29.2611,29.2888,26494.0
2019-08-15 10:20:00,31.65,31.67,31.62,31.66,49229.0,29.2888,29.3073,29.2611,29.2981,49229.0
2019-08-15 10:25:00,31.66,31.68,31.64,31.64,16536.0,29.2981,29.3166,29.2796,29.2796,16536.0
2019-08-15 10:30:00,31.63,31.63,31.58,31.6,217159.0,29.2703,29.2703,29.224,29.2426,217159.0
2019-08-15 10:35:00,31.59,31.6,31.53,31.53,592396.0,29.2333,29.2426,29.1778,29.1778,592396.0
2019-08-15 10:40:00,31.52,31.55,31.51,31.55,29130.0,29.1685,29.1963,29.1593,29.1963,29130.0
2019-08-15 10:45:00,31.56,31.58,31.54,31.57,26014.0,29.2055,29.224,29.187,29.2148,26014.0
2019-08-15 10:50:00,31.57,31.59,31.56,31.58,8705.0,29.2148,29.2333,29.2055,29.224,8705.0
2019-08-15 10:55:00,31.58,31.59,31.54,31.54,51393.0,29.224,29.2333,29.187,29.187,51393.0
2019-08-15 11:00:00,31.54,31.55,31.52,31.53,55860.0,29.187,29.1963,29.1685,29.1778,55860.0
2019-08-15 11:05:00,31.53,31.53,31.52,31.53,15977.0,29.1778,29.1778,29.1685,29.1778,15977.0
2019-08-15 11:10:00,31.52,31.54,31.5,31.52,46542.0,29.1685,29.187,29.15,29.1685,46542.0
2019-08-15 11:15:00,31.52,31.53,31.5,31.52,19406.0,29.1685,29.1778,29.15,29.1685,19406.0
2019-08-15 11:20:00,31.52,31.55,31.5,31.54,26090.0,29.1685,29.1963,29.15,29.187,26090.0
2019-08-15 11:25:00,31.54,31.57,31.53,31.56,17522.0,29.187,29.2148,29.1778,29.2055,17522.0
2019-08-15 11:30:00,31.57,31.57,31.56,31.57,5300.0,29.2148,29.2148,29.2055,29.2148,5300.0
2019-08-15 11:35:00,31.57,31.58,31.56,31.58,4100.0,29.2148,29.224,29.2055,29.224,4100.0
2019-08-15 11:40:00,31.58,31.6,31.57,31.6,9090.0,29.224,29.2426,29.2148,29.2426,9090.0
2019-08-15 11:45:00,31.59,31.61,31.58,31.6,23481.0,29.2333,29.2518,29.224,29.2426,23481.0
2019-08-15 11:50:00,31.6,31.61,31.59,31.61,19212.0,29.2426,29.2518,29.2333,29.2518,19212.0
2019-08-15 11:55:00,31.61,31.65,31.61,31.65,16087.0,29.2518,29.2888,29.2518,29.2888,16087.0
2019-08-15 12:00:00,31.64,31.66,31.63,31.66,10929.0,29.2796,29.2981,29.2703,29.2981,10929.0
2019-08-15 12:05:00,31.67,31.69,31.67,31.68,29419.0,29.3073,29.3258,29.3073,29.3166,29419.0
2019-08-15 12:10:00,31.68,31.69,31.67,31.68,15000.0,29.3166,29.3258,29.3073,29.3166,15000.0
2019-08-15 12:15:00,31.68,31.69,31.67,31.68,29055.0,29.3166,29.3258,29.3073,29.3166,29055.0
2019-08-15 12:20:00,31.68,31.7,31.67,31.67,6863.0,29.3166,29.3351,29.3073,29.3073,6863.0
2019-08-15 12:25:00,31.67,31.67,31.64,31.64,14191.0,29.3073,29.3073,29.2796,29.2796,14191.0
2019-08-15 12:30:00,31.65,31.67,31.65,31.66,15644.0,29.2888,29.3073,29.2888,29.2981,15644.0
2019-08-15 12:35:00,31.67,31.68,31.65,31.67,7830.0,29.3073,29.3166,29.2888,29.3073,7830.0
2019-08-15 12:40:00,31.66,31.67,31.65,31.66,8760.0,29.2981,29.3073,29.2888,29.2981,8760.0
2019-08-15 12:45:00,31.66,31.66,31.64,31.65,3840.0,29.2981,29.2981,29.2796,29.2888,3840.0
2019-08-15 12:50:00,31.65,31.66,31.63,31.64,16166.0,29.2888,29.2981,29.2703,29.2796,16166.0
2019-08-15 12:55:00,31.64,31.67,31.63,31.66,11537.0,29.2796,29.3073,29.2703,29.2981,11537.0
2019-08-15 13:00:00,31.65,31.67,31.64,31.66,9484.0,29.2888,29.3073,29.2796,29.2981,9484.0
2019-08-15 13:05:00,31.66,31.67,31.65,31.66,6315.0,29.2981,29.3073,29.2888,29.2981,6315.0
2019-08-15 13:10:00,31.66,31.67,31.65,31.65,7462.0,29.2981,29.3073,29.2888,29.2888,7462.0
2019-08-15 13:15:00,31.65,31.67,31.65,31.67,7752.0,29.2888,29.3073,29.2888,29.3073,7752.0
2019-08-15 13:20:00,31.67,31.67,31.64,31.64,10433.0,29.3073,29.3073,29.2796,29.2796,10433.0
2019-08-15 13:25:00,31.64,31.65,31.63,31.65,3879.0,29.2796,29.2888,29.2703,29.2888,3879.0
2019-08-15 13:30:00,31.65,31.66,31.65,31.66,5300.0,29.2888,29.2981,29.2888,29.2981,5300.0
2019-08-15 13:35:00,31.65,31.65,31.63,31.64,51944.0,29.2888,29.2888,29.2703,29.2796,51944.0
2019-08-15 13:40:00,31.65,31.65,31.62,31.63,37830.0,29.2888,29.2888,29.2611,29.2703,37830.0
2019-08-15 13:45:00,31.62,31.63,31.6,31.61,17714.0,29.2611,29.2703,29.2426,29.2518,17714.0
2019-08-15 13:50:00,31.61,31.61,31.57,31.58,21725.0,29.2518,29.2518,29.2148,29.224,21725.0
2019-08-15 13:55:00,31.58,31.59,31.56,31.57,19232.0,29.224,29.2333,29.2055,29.2148,19232.0
2019-08-15 14:00:00,31.57,31.59,31.55,31.56,22365.0,29.2148,29.2333,29.1963,29.2055,22365.0
2019-08-15 14:05:00,31.56,31.58,31.54,31.57,19180.0,29.2055,29.224,29.187,29.2148,19180.0
2019-08-15 14:10:00,31.57,31.63,31.57,31.61,25166.0,29.2148,29.2703,29.2148,29.2518,25166.0
2019-08-15 14:15:00,31.62,31.62,31.61,31.61,5242.0,29.2611,29.2611,29.2518,29.2518,5242.0
2019-08-15 14:20:00,31.62,31.66,31.62,31.66,30663.0,29.2611,29.2981,29.2611,29.2981,30663.0
2019-08-15 14:25:00,31.66,31.68,31.66,31.67,26731.0,29.2981,29.3166,29.2981,29.3073,26731.0
2019-08-15 14:30:00,31.67,31.67,31.65,31.67,33427.0,29.3073,29.3073,29.2888,29.3073,33427.0
2019-08-15 14:35:00,31.66,31.67,31.64,31.65,42358.0,29.2981,29.3073,29.2796,29.2888,42358.0
2019-08-15 14:40:00,31.65,31.66,31.64,31.66,18419.0,29.2888,29.2981,29.2796,29.2981,18419.0
2019-08-15 14:45:00,31.66,31.67,31.64,31.65,21677.0,29.2981,29.3073,29.2796,29.2888,21677.0
2019-08-15 14:50:00,31.65,31.67,31.63,31.67,26009.0,29.2888,29.3073,29.2703,29.3073,26009.0
2019-08-15 14:55:00,31.67,31.68,31.66,31.67,40690.0,29.3073,29.3166,29.2981,29.3073,40690.0
2019-08-15 15:00:00,31.67,31.71,31.67,31.71,25337.0,29.3073,29.3444,29.3073,29.3444,25337.0
2019-08-15 15:05:00,31.71,31.72,31.7,31.71,66786.0,29.3444,29.3536,29.3351,29.3444,66786.0
2019-08-15 15:10:00,31.71,31.72,31.69,31.7,5200.0,29.3444,29.3536,29.3258,29.3351,5200.0
2019-08-15 15:15:00,31.7,31.7,31.68,31.69,21635.0,29.3351,29.3351,29.3166,29.3258,21635.0
2019-08-15 15:20:00,31.69,31.7,31.68,31.69,26640.0,29.3258,29.3351,29.3166,29.3258,26640.0
2019-08-15 15:25:00,31.69,31.69,31.68,31.69,8721.0,29.3258,29.3258,29.3166,29.3258,8721.0
2019-08-15 15:30:00,31.68,31.7,31.68,31.7,23568.0,29.3166,29.3351,29.3166,29.3351,23568.0
2019-08-15 15:35:00,31.7,31.71,31.69,31.7,51663.0,29.3351,29.3444,29.3258,29.3351,51663.0
2019-08-15 15:40:00,31.7,31.72,31.69,31.71,34262.0,29.3351,29.3536,29.3258,29.3444,34262.0
2019-08-15 15:45:00,31.71,31.72,31.7,31.71,38921.0,29.3444,29.3536,29.3351,29.3444,38921.0
2019-08-15 15:50:00,31.71,31.71,31.7,31.71,24959.0,29.3444,29.3444,29.3351,29.3444,24959.0
2019-08-15 15:55:00,31.71,31.71,31.66,31.68,523227.0,29.3444,29.3444,29.2981,29.3166,523227.0
2019-08-16 09:30:00,32.08,32.12,32.01,32.12,341347.0,29.6867,29.7238,29.622,29.7238,341347.0
2019-08-16 09:35:00,32.12,32.13,32.1,32.13,56933.0,29.7238,29.733,29.7053,29.733,56933.0
2019-08-16 09:40:00,32.13,32.13,32.11,32.11,51022.0,29.733,29.733,29.7145,29.7145,51022.0
2019-08-16 09:45:00,32.11,32.13,32.1,32.13,75017.0,29.7145,29.733,29.7053,29.733,75017.0
2019-08-16 09:50:00,32.13,32.16,32.12,32.15,386762.0,29.733,29.7608,29.7238,29.7515,386762.0
2019-08-16 09:55:00,32.15,32.15,32.13,32.13,80822.0,29.7515,29.7515,29.733,29.733,80822.0
2019-08-16 10:00:00,32.13,32.15,32.13,32.14,42667.0,29.733,29.7515,29.733,29.7423,42667.0
2019-08-16 10:05:00,32.15,32.16,32.13,32.14,97835.0,29.7515,29.7608,29.733,29.7423,97835.0
2019-08-16 10:10:00,32.14,32.16,32.13,32.15,37067.0,29.7423,29.7608,29.733,29.7515,37067.0
2019-08-16 10:15:00,32.15,32.16,32.13,32.13,56412.0,29.7515,29.7608,29.733,29.733,56412.0
2019-08-16 10:20:00,32.13,32.25,32.13,32.23,332029.0,29.733,29.8441,29.733,29.8256,332029.0
2019-08-16 10:25:00,32.22,32.22,32.15,32.16,28685.0,29.8163,29.8163,29.7515,29.7608,28685.0
2019-08-16 10:30:00,32.17,32.17,32.14,32.16,10010.0,29.77,29.77,29.7423,29.7608,10010.0
2019-08-16 10:35:00,32.16,32.18,32.15,32.16,7317.0,29.7608,29.7793,29.7515,29.7608,7317.0
2019-08-16 10:40:00,32.16,32.19,32.15,32.18,10626.0,29.7608,29.7885,29.7515,29.7793,10626.0
2019-08-16 10:45:00,32.19,32.25,32.18,32.25,61125.0,29.7885,29.8441,29.7793,29.8441,61125.0
2019-08-16 10:50:00,32.25,32.28,32.24,32.27,39571.0,29.8441,29.8718,29.8348,29.8626,39571.0
2019-08-16 10:55:00,32.28,32.31,32.28,32.3,22881.0,29.8718,29.8996,29.8718,29.8903,22881.0
2019-08-16 11:00:00,32.3,32.31,32.27,32.28,23622.0,29.8903,29.8996,29.8626,29.8718,23622.0
2019-08-16 11:05:00,32.28,32.29,32.25,32.25,19353.0,29.8718,29.8811,29.8441,29.8441,19353.0
2019-08-16 11:10:00,32.25,32.25,32.23,32.23,16821.0,29.8441,29.8441,29.8256,29.8256,16821.0
2019-08-16 11:15:00,32.23,32.24,32.2,32.23,28500.0,29.8256,29.8348,29.7978,29.8256,28500.0
2019-08-16 11:20:00,32.23,32.24,32.21,32.22,18576.0,29.8256,29.8348,29.807,29.8163,18576.0
2019-08-16 11:25:00,32.22,32.23,32.21,32.22,11409.0,29.8163,29.8256,29.807,29.8163,11409.0
2019-08-16 11:30:00,32.22,32.22,32.2,32.22,12666.0,29.8163,29.8163,29.7978,29.8163,12666.0
2019-08-16 11:35:00,32.22,32.22,32.2,32.2,12272.0,29.8163,29.8163,29.7978,29.7978,12272.0
2019-08-16 11:40:00,32.2,32.2,32.19,32.2,11304.0,29.7978,29.7978,29.7885,29.7978,11304.0
2019-08-16 11:45:00,32.2,32.22,32.2,32.22,11105.0,29.7978,29.8163,29.7978,29.8163,11105.0
2019-08-16 11:50:00,32.22,32.22,32.21,32.21,12300.0,29.8163,29.8163,29.807,29.807,12300.0
2019-08-16 11:55:00,32.21,32.22,32.19,32.2,13898.0,29.807,29.8163,29.7885,29.7978,13898.0
2019-08-16 12:00:00,32.2,32.21,32.18,32.18,40278.0,29.7978,29.807,29.7793,29.7793,40278.0
2019-08-16 12:05:00,32.18,32.18,32.17,32.17,18870.0,29.7793,29.7793,29.77,29.77,18870.0
2019-08-16 12:10:00,32.17,32.17,32.15,32.16,27561.0,29.77,29.77,29.7515,29.7608,27561.0
2019-08-16 12:15:00,32.16,32.17,32.14,32.17,28727.0,29.7608,29.77,29.7423,29.77,28727.0
2019-08-16 12:20:00,32.17,32.18,32.16,32.18,11512.0,29.77,29.7793,29.7608,29.7793,11512.0
2019-08-16 12:25:00,32.18,32.2,32.18,32.19,11180.0,29.7793,29.7978,29.7793,29.7885,11180.0
2019-08-16 12:30:00,32.19,32.2,32.18,32.19,4324.0,29.7885,29.7978,29.7793,29.7885,4324.0
2019-08-16 12:35:00,32.19,32.21,32.19,32.2,12777.0,29.7885,29.807,29.7885,29.7978,12777.0
2019-08-16 12:40:00,32.2,32.21,32.2,32.2,20000.0,29.7978,29.807,29.7978,29.7978,20000.0
2019-08-16 12:45:00,32.2,32.22,32.2,32.2,7150.0,29.7978,29.8163,29.7978,29.7978,7150.0
2019-08-16 12:50:00,32.21,32.21,32.19,32.19,29062.0,29.807,29.807,29.7885,29.7885,29062.0
2019-08-16 12:55:00,32.19,32.19,32.17,32.17,6425.0,29.7885,29.7885,29.77,29.77,6425.0
2019-08-16 13:00:00,32.18,32.18,32.17,32.17,500.0,29.7793,29.7793,29.77,29.77,500.0
2019-08-16 13:05:00,32.18,32.18,32.16,32.17,9108.0,29.7793,29.7793,29.7608,29.77,9108.0
2019-08-16 13:10:00,32.18,32.18,32.17,32.18,5600.0,29.7793,29.7793,29.77,29.7793,5600.0
2019-08-16 13:15:00,32.18,32.2,32.17,32.19,4600.0,29.7793,29.7978,29.77,29.7885,4600.0
2019-08-16 13:20:00,32.19,32.2,32.16,32.16,7560.0,29.7885,29.7978,29.7608,29.7608,7560.0
2019-08-16 13:25:00,32.17,32.17,32.17,32.17,100.0,29.77,29.77,29.77,29.77,100.0
2019-08-16 13:30:00,32.16,32.18,32.16,32.18,6184.0,29.7608,29.7793,29.7608,29.7793,6184.0
2019-08-16 13:35:00,32.17,32.18,32.17,32.17,3200.0,29.77,29.7793,29.77,29.77,3200.0
2019-08-16 13:40:00,32.18,32.19,32.16,32.17,11546.0,29.7793,29.7885,29.7608,29.77,11546.0
2019-08-16 13:45:00,32.16,32.18,32.16,32.17,5050.0,29.7608,29.7793,29.7608,29.77,5050.0
2019-08-16 13:50:00,32.17,32.17,32.16,32.16,4400.0,29.77,29.77,29.7608,29.7608,4400.0
2019-08-16 13:55:00,32.16,32.16,32.15,32.15,11148.0,29.7608,29.7608,29.7515,29.7515,11148.0
2019-08-16 14:00:00,32.16,32.16,32.15,32.16,9428.0,29.7608,29.7608,29.7515,29.7608,9428.0
2019-08-16 14:05:00,32.16,32.17,32.15,32.17,17225.0,29.7608,29.77,29.7515,29.77,17225.0
2019-08-16 14:10:00,32.16,32.18,32.16,32.18,2900.0,29.7608,29.7793,29.7608,29.7793,2900.0
2019-08-16 14:15:00,32.18,32.19,32.17,32.19,13209.0,29.7793,29.7885,29.77,29.7885,13209.0
2019-08-16 14:20:00,32.18,32.18,32.17,32.18,7115.0,29.7793,29.7793,29.77,29.7793,7115.0
2019-08-16 14:25:00,32.18,32.18,32.17,32.18,6521.0,29.7793,29.7793,29.77,29.7793,6521.0
2019-08-16 14:30:00,32.18,32.19,32.17,32.19,13107.0,29.7793,29.7885,29.77,29.7885,13107.0
2019-08-16 14:35:00,32.18,32.19,32.16,32.16,13335.0,29.7793,29.7885,29.7608,29.7608,13335.0
2019-08-16 14:40:00,32.17,32.17,32.16,32.16,3848.0,29.77,29.77,29.7608,29.7608,3848.0
2019-08-16 14:45:00,32.17,32.18,32.16,32.17,1996.0,29.77,29.7793,29.7608,29.77,1996.0
2019-08-16 14:50:00,32.18,32.18,32.17,32.18,7200.0,29.7793,29.7793,29.77,29.7793,7200.0
2019-08-16 14:55:00,32.18,32.19,32.17,32.19,7043.0,29.7793,29.7885,29.77,29.7885,7043.0
2019-08-16 15:00:00,32.18,32.19,32.17,32.19,5824.0,29.7793,29.7885,29.77,29.7885,5824.0
2019-08-16 15:05:00,32.19,32.2,32.18,32.19,9917.0,29.7885,29.7978,29.7793,29.7885,9917.0
2019-08-16 15:10:00,32.19,32.2,32.18,32.19,26625.0,29.7885,29.7978,29.7793,29.7885,26625.0
2019-08-16 15:15:00,32.19,32.2,32.18,32.19,14956.0,29.7885,29.7978,29.7793,29.7885,14956.0
2019-08-16 15:20:00,32.19,32.19,32.17,32.17,5022.0,29.7885,29.7885,29.77,29.77,5022.0
2019-08-16 15:25:00,32.17,32.18,32.16,32.16,4600.0,29.77,29.7793,29.7608,29.7608,4600.0
2019-08-16 15:30:00,32.16,32.17,32.15,32.16,5809.0,29.7608,29.77,29.7515,29.7608,5809.0
2019-08-16 15:35:00,32.16,32.17,32.15,32.16,8115.0,29.7608,29.77,29.7515,29.7608,8115.0
2019-08-16 15:40:00,32.16,32.17,32.16,32.17,20247.0,29.7608,29.77,29.7608,29.77,20247.0
2019-08-16 15:45:00,32.17,32.18,32.16,32.18,50270.0,29.77,29.7793,29.7608,29.7793,50270.0
2019-08-16 15:50:00,32.18,32.2,32.18,32.2,70625.0,29.7793,29.7978,29.7793,29.7978,70625.0
2019-08-16 15:55:00,32.2,32.21,32.17,32.18,150912.0,29.7978,29.807,29.77,29.7793,150912.0
2019-08-19 09:30:00,32.13,32.21,32.11,32.17,100878.0,29.733,29.807,29.7145,29.77,100878.0
2019-08-19 09:35:00,32.18,32.21,32.17,32.19,62355.0,29.7793,29.807,29.77,29.7885,62355.0
2019-08-19 09:40:00,32.19,32.23,32.18,32.21,71621.0,29.7885,29.8256,29.7793,29.807,71621.0
2019-08-19 09:45:00,32.2,32.2,32.15,32.16,39512.0,29.7978,29.7978,29.7515,29.7608,39512.0
2019-08-19 09:50:00,32.15,32.16,32.12,32.13,24999.0,29.7515,29.7608,29.7238,29.733,24999.0
2019-08-19 09:55:00,32.13,32.13,32.1,32.1,41823.0,29.733,29.733,29.7053,29.7053,41823.0
2019-08-19 10:00:00,32.1,32.12,32.09,32.12,106350.0,29.7053,29.7238,29.696,29.7238,106350.0
2019-08-19 10:05:00,32.11,32.13,32.1,32.12,74186.0,29.7145,29.733,29.7053,29.7238,74186.0
2019-08-19 10:10:00,32.11,32.12,32.1,32.11,19969.0,29.7145,29.7238,29.7053,29.7145,19969.0
2019-08-19 10:15:00,32.11,32.11,32.07,32.08,71589.0,29.7145,29.7145,29.6775,29.6867,71589.0
2019-08-19 10:20:00,32.09,32.09,32.06,32.07,27211.0,29.696,29.696,29.6682,29.6775,27211.0
2019-08-19 10:25:00,32.07,32.09,32.06,32.08,23841.0,29.6775,29.696,29.6682,29.6867,23841.0
2019-08-19 10:30:00,32.08,32.09,32.07,32.07,20192.0,29.6867,29.696,29.6775,29.6775,20192.0
2019-08-19 10:35:00,32.08,32.1,32.07,32.09,28943.0,29.6867,29.7053,29.6775,29.696,28943.0
2019-08-19 10:40:00,32.09,32.09,32.06,32.06,21156.0,29.696,29.696,29.6682,29.6682,21156.0
2019-08-19 10:45:00,32.06,32.09,32.05,32.08,42417.0,29.6682,29.696,29.659,29.6867,42417.0
2019-08-19 10:50:00,32.08,32.09,32.06,32.08,14706.0,29.6867,29.696,29.6682,29.6867,14706.0
2019-08-19 10:55:00,32.08,32.09,32.07,32.08,69241.0,29.6867,29.696,29.6775,29.6867,69241.0
2019-08-19 11:00:00,32.08,32.09,32.07,32.08,50651.0,29.6867,29.696,29.6775,29.6867,50651.0
2019-08-19 11:05:00,32.08,32.08,32.05,32.05,12524.0,29.6867,29.6867,29.659,29.659,12524.0
2019-08-19 11:10:00,32.05,32.06,32.04,32.04,9459.0,29.659,29.6682,29.6497,29.6497,9459.0
2019-08-19 11:15:00,32.05,32.06,32.04,32.05,5518.0,29.659,29.6682,29.6497,29.659,5518.0
2019-08-19 11:20:00,32.05,32.06,32.02,32.02,26060.0,29.659,29.6682,29.6312,29.6312,26060.0
2019-08-19 11:25:00,32.02,32.04,32.01,32.04,13406.0,29.6312,29.6497,29.622,29.6497,13406.0
2019-08-19 11:30:00,32.03,32.06,32.0,32.06,42328.0,29.6405,29.6682,29.6127,29.6682,42328.0
2019-08-19 11:35:00,32.05,32.09,32.05,32.08,20328.0,29.659,29.696,29.659,29.6867,20328.0
2019-08-19 11:40:00,32.08,32.08,32.07,32.08,7500.0,29.6867,29.6867,29.6775,29.6867,7500.0
2019-08-19 11:45:00,32.08,32.08,32.05,32.05,15329.0,29.6867,29.6867,29.659,29.659,15329.0
2019-08-19 11:50:00,32.05,32.05,32.03,32.04,6281.0,29.659,29.659,29.6405,29.6497,6281.0
2019-08-19 11:55:00,32.04,32.04,32.02,32.04,25434.0,29.6497,29.6497,29.6312,29.6497,25434.0
2019-08-19 12:00:00,32.03,32.04,32.01,32.02,74969.0,29.6405,29.6497,29.622,29.6312,74969.0
2019-08-19 12:05:00,32.02,32.03,32.01,32.03,19084.0,29.6312,29.6405,29.622,29.6405,19084.0
2019-08-19 12:10:00,32.03,32.04,32.03,32.03,5708.0,29.6405,29.6497,29.6405,29.6405,5708.0
2019-08-19 12:15:00,32.03,32.03,32.02,32.03,4995.0,29.6405,29.6405,29.6312,29.6405,4995.0
2019-08-19 12:20:00,32.02,32.03,32.01,32.01,2356.0,29.6312,29.6405,29.622,29.622,2356.0
2019-08-19 12:25:00,32.01,32.02,31.98,32.0,5276.0,29.622,29.6312,29.5942,29.6127,5276.0
2019-08-19 12:30:00,31.99,32.0,31.99,32.0,600.0,29.6035,29.6127,29.6035,29.6127,600.0
2019-08-19 12:35:00,31.99,32.01,31.99,32.01,5297.0,29.6035,29.622,29.6035,29.622,5297.0
2019-08-19 12:40:00,32.01,32.02,31.99,32.01,10324.0,29.622,29.6312,29.6035,29.622,10324.0
2019-08-19 12:45:00,32.02,32.03,32.01,32.02,6023.0,29.6312,29.6405,29.622,29.6312,6023.0
2019-08-19 12:50:00,32.01,32.02,32.01,32.02,1239.0,29.622,29.6312,29.622,29.6312,1239.0
2019-08-19 12:55:00,32.01,32.01,32.0,32.0,3385.0,29.622,29.622,29.6127,29.6127,3385.0
2019-08-19 13:00:00,32.01,32.02,32.0,32.02,10112.0,29.622,29.6312,29.6127,29.6312,10112.0
2019-08-19 13:05:00,32.01,32.01,32.0,32.01,5242.0,29.622,29.622,29.6127,29.622,5242.0
2019-08-19 13:10:00,32.01,32.02,32.01,32.01,3550.0,29.622,29.6312,29.622,29.622,3550.0
2019-08-19 13:15:00,32.02,32.04,32.02,32.03,23165.0,29.6312,29.6497,29.6312,29.6405,23165.0
2019-08-19 13:20:00,32.04,32.04,32.01,32.01,14740.0,29.6497,29.6497,29.622,29.622,14740.0
2019-08-19 13:25:00,32.01,32.01,31.99,32.0,7302.0,29.622,29.622,29.6035,29.6127,7302.0
2019-08-19 13:30:00,32.0,32.0,31.98,31.99,7630.0,29.6127,29.6127,29.5942,29.6035,7630.0
2019-08-19 13:35:00,31.99,32.0,31.99,32.0,2161.0,29.6035,29.6127,29.6035,29.6127,2161.0
2019-08-19 13:40:00,32.0,32.01,31.99,31.99,7792.0,29.6127,29.622,29.6035,29.6035,7792.0
2019-08-19 13:45:00,31.99,32.0,31.98,31.98,5797.0,29.6035,29.6127,29.5942,29.5942,5797.0
2019-08-19 13:50:00,31.99,32.0,31.98,32.0,13800.0,29.6035,29.6127,29.5942,29.6127,13800.0
2019-08-19 13:55:00,32.0,32.0,31.99,31.99,2864.0,29.6127,29.6127,29.6035,29.6035,2864.0
2019-08-19 14:00:00,32.0,32.0,31.98,31.99,11675.0,29.6127,29.6127,29.5942,29.6035,11675.0
2019-08-19 14:05:00,31.98,31.99,31.96,31.96,7300.0,29.5942,29.6035,29.5757,29.5757,7300.0
2019-08-19 14:10:00,31.96,31.97,31.96,31.97,15033.0,29.5757,29.585,29.5757,29.585,15033.0
2019-08-19 14:15:00,31.97,31.98,31.96,31.98,4810.0,29.585,29.5942,29.5757,29.5942,4810.0
2019-08-19 14:20:00,31.98,31.98,31.97,31.98,2364.0,29.5942,29.5942,29.585,29.5942,2364.0
2019-08-19 14:25:00,31.97,31.99,31.97,31.99,4243.0,29.585,29.6035,29.585,29.6035,4243.0
2019-08-19 14:30:00,31.98,31.99,31.98,31.99,2500.0,29.5942,29.6035,29.5942,29.6035,2500.0
2019-08-19 14:35:00,31.99,31.99,31.98,31.98,3418.0,29.6035,29.6035,29.5942,29.5942,3418.0
2019-08-19 14:40:00,31.98,31.99,31.98,31.99,2598.0,29.5942,29.6035,29.5942,29.6035,2598.0
2019-08-19 14:45:00,31.98,31.99,31.98,31.99,7801.0,29.5942,29.6035,29.5942,29.6035,7801.0
2019-08-19 14:50:00,31.99,32.0,31.98,31.99,12594.0,29.6035,29.6127,29.5942,29.6035,12594.0
2019-08-19 14:55:00,32.0,32.0,31.97,31.97,6030.0,29.6127,29.6127,29.585,29.585,6030.0
2019-08-19 15:00:00,31.98,31.99,31.97,31.97,4459.0,29.5942,29.6035,29.585,29.585,4459.0
2019-08-19 15:05:00,31.97,31.98,31.96,31.97,10145.0,29.585,29.5942,29.5757,29.585,10145.0
2019-08-19 15:10:00,31.98,31.98,31.96,31.98,11312.0,29.5942,29.5942,29.5757,29.5942,11312.0
2019-08-19 15:15:00,31.97,31.99,31.96,31.98,16271.0,29.585,29.6035,29.5757,29.5942,16271.0
2019-08-19 15:20:00,31.97,31.98,31.96,31.98,6722.0,29.585,29.5942,29.5757,29.5942,6722.0
2019-08-19 15:25:00,31.98,31.98,31.97,31.98,3696.0,29.5942,29.5942,29.585,29.5942,3696.0
2019-08-19 15:30:00,31.98,31.98,31.97,31.98,2705.0,29.5942,29.5942,29.585,29.5942,2705.0
2019-08-19 15:35:00,31.98,32.0,31.98,32.0,38604.0,29.5942,29.6127,29.5942,29.6127,38604.0
2019-08-19 15:40:00,31.99,31.99,31.98,31.99,25532.0,29.6035,29.6035,29.5942,29.6035,25532.0
2019-08-19 15:45:00,31.98,31.99,31.96,31.97,51688.0,29.5942,29.6035,29.5757,29.585,51688.0
2019-08-19 15:50:00,31.97,31.98,31.97,31.98,17126.0,29.585,29.5942,29.585,29.5942,17126.0
2019-08-19 15:55:00,31.98,31.98,31.94,31.95,253574.0,29.5942,29.5942,29.5572,29.5664,253574.0
2019-08-20 09:30:00,31.91,31.92,31.87,31.89,25814.0,29.5294,29.5387,29.4924,29.5109,25814.0
2019-08-20 09:35:00,31.89,31.9,31.87,31.9,28494.0,29.5109,29.5202,29.4924,29.5202,28494.0
2019-08-20 09:40:00,31.9,31.9,31.87,31.89,33774.0,29.5202,29.5202,29.4924,29.5109,33774.0
2019-08-20 09:45:00,31.88,31.89,31.86,31.88,13869.0,29.5017,29.5109,29.4832,29.5017,13869.0
2019-08-20 09:50:00,31.88,31.89,31.85,31.89,46805.0,29.5017,29.5109,29.4739,29.5109,46805.0
2019-08-20 09:55:00,31.89,31.94,31.88,31.93,38074.0,29.5109,29.5572,29.5017,29.5479,38074.0
2019-08-20 10:00:00,31.93,31.95,31.92,31.95,78417.0,29.5479,29.5664,29.5387,29.5664,78417.0
2019-08-20 10:05:00,31.95,31.98,31.94,31.95,86078.0,29.5664,29.5942,29.5572,29.5664,86078.0
2019-08-20 10:10:00,31.96,31.99,31.95,31.97,31379.0,29.5757,29.6035,29.5664,29.585,31379.0
2019-08-20 10:15:00,31.97,31.99,31.95,31.98,24431.0,29.585,29.6035,29.5664,29.5942,24431.0
2019-08-20 10:20:00,31.99,32.0,31.96,31.98,12187.0,29.6035,29.6127,29.5757,29.5942,12187.0
2019-08-20 10:25:00,31.98,32.0,31.97,32.0,20545.0,29.5942,29.6127,29.585,29.6127,20545.0
2019-08-20 10:30:00,32.0,32.0,31.94,31.94,28150.0,29.6127,29.6127,29.5572,29.5572,28150.0
2019-08-20 10:35:00,31.95,31.96,31.93,31.94,22816.0,29.5664,29.5757,29.5479,29.5572,22816.0
2019-08-20 10:40:00,31.94,31.97,31.93,31.96,17038.0,29.5572,29.585,29.5479,29.5757,17038.0
2019-08-20 10:45:00,31.96,31.96,31.9,31.91,8181.0,29.5757,29.5757,29.5202,29.5294,8181.0
2019-08-20 10:50:00,31.91,31.93,31.9,31.92,42995.0,29.5294,29.5479,29.5202,29.5387,42995.0
2019-08-20 10:55:00,31.92,31.94,31.91,31.93,9909.0,29.5387,29.5572,29.5294,29.5479,9909.0
2019-08-20 11:00:00,31.93,31.95,31.92,31.95,12217.0,29.5479,29.5664,29.5387,29.5664,12217.0
2019-08-20 11:05:00,31.95,31.95,31.92,31.94,18449.0,29.5664,29.5664,29.5387,29.5572,18449.0
2019-08-20 11:10:00,31.95,31.97,31.95,31.96,5165.0,29.5664,29.585,29.5664,29.5757,5165.0
2019-08-20 11:15:00,31.96,31.97,31.95,31.97,8765.0,29.5757,29.585,29.5664,29.585,8765.0
2019-08-20 11:20:00,31.98,31.98,31.93,31.95,12895.0,29.5942,29.5942,29.5479,29.5664,12895.0
2019-08-20 11:25:00,31.95,31.96,31.93,31.94,11761.0,29.5664,29.5757,29.5479,29.5572,11761.0
2019-08-20 11:30:00,31.94,31.95,31.93,31.94,5500.0,29.5572,29.5664,29.5479,29.5572,5500.0
2019-08-20 11:35:00,31.94,31.95,31.92,31.94,11444.0,29.5572,29.5664,29.5387,29.5572,11444.0
2019-08-20 11:40:00,31.95,31.95,31.92,31.94,12832.0,29.5664,29.5664,29.5387,29.5572,12832.0
2019-08-20 11:45:00,31.94,31.95,31.94,31.95,8448.0,29.5572,29.5664,29.5572,29.5664,8448.0
2019-08-20 11:50:00,31.94,31.95,31.93,31.94,44906.0,29.5572,29.5664,29.5479,29.5572,44906.0
2019-08-20 11:55:00,31.94,31.95,31.93,31.95,42321.0,29.5572,29.5664,29.5479,29.5664,42321.0
2019-08-20 12:00:00,31.95,31.96,31.94,31.95,3247.0,29.5664,29.5757,29.5572,29.5664,3247.0
2019-08-20 12:05:00,31.95,31.95,31.94,31.95,7750.0,29.5664,29.5664,29.5572,29.5664,7750.0
2019-08-20 12:10:00,31.95,31.97,31.95,31.96,5004.0,29.5664,29.585,29.5664,29.5757,5004.0
2019-08-20 12:15:00,31.96,31.97,31.95,31.96,20737.0,29.5757,29.585,29.5664,29.5757,20737.0
2019-08-20 12:20:00,31.97,31.97,31.93,31.94,214577.0,29.585,29.585,29.5479,29.5572,214577.0
2019-08-20 12:25:00,31.94,31.95,31.93,31.95,29968.0,29.5572,29.5664,29.5479,29.5664,29968.0
2019-08-20 12:30:00,31.95,31.96,31.94,31.94,4100.0,29.5664,29.5757,29.5572,29.5572,4100.0
2019-08-20 12:35:00,31.93,31.94,31.92,31.92,2750.0,29.5479,29.5572,29.5387,29.5387,2750.0
2019-08-20 12:40:00,31.92,31.93,31.91,31.93,7102.0,29.5387,29.5479,29.5294,29.5479,7102.0
2019-08-20 12:45:00,31.93,31.94,31.92,31.93,13671.0,29.5479,29.5572,29.5387,29.5479,13671.0
2019-08-20 12:50:00,31.93,31.93,31.92,31.93,1304.0,29.5479,29.5479,29.5387,29.5479,1304.0
2019-08-20 12:55:00,31.93,31.93,31.91,31.93,10881.0,29.5479,29.5479,29.5294,29.5479,10881.0
2019-08-20 13:00:00,31.92,31.93,31.91,31.91,6576.0,29.5387,29.5479,29.5294,29.5294,6576.0
2019-08-20 13:05:00,31.92,31.94,31.91,31.94,5725.0,29.5387,29.5572,29.5294,29.5572,5725.0
2019-08-20 13:10:00,31.93,31.93,31.9,31.9,26508.0,29.5479,29.5479,29.5202,29.5202,26508.0
2019-08-20 13:15:00,31.91,31.91,31.89,31.91,21895.0,29.5294,29.5294,29.5109,29.5294,21895.0
2019-08-20 13:20:00,31.91,31.92,31.9,31.91,11894.0,29.5294,29.5387,29.5202,29.5294,11894.0
2019-08-20 13:25:00,31.91,31.92,31.91,31.91,11514.0,29.5294,29.5387,29.5294,29.5294,11514.0
2019-08-20 13:30:00,31.91,31.91,31.88,31.89,11303.0,29.5294,29.5294,29.5017,29.5109,11303.0
2019-08-20 13:35:00,31.88,31.89,31.86,31.89,19618.0,29.5017,29.5109,29.4832,29.5109,19618.0
2019-08-20 13:40:00,31.89,31.9,31.89,31.9,4295.0,29.5109,29.5202,29.5109,29.5202,4295.0
2019-08-20 13:45:00,31.9,31.91,31.89,31.89,7436.0,29.5202,29.5294,29.5109,29.5109,7436.0
2019-08-20 13:50:00,31.89,31.92,31.88,31.91,21472.0,29.5109,29.5387,29.5017,29.5294,21472.0
2019-08-20 13:55:00,31.92,31.92,31.9,31.91,7622.0,29.5387,29.5387,29.5202,29.5294,7622.0
2019-08-20 14:00:00,31.92,31.92,31.89,31.9,9943.0,29.5387,29.5387,29.5109,29.5202,9943.0
2019-08-20 14:05:00,31.9,31.91,31.89,31.9,6532.0,29.5202,29.5294,29.5109,29.5202,6532.0
2019-08-20 14:10:00,31.9,31.9,31.89,31.89,2678.0,29.5202,29.5202,29.5109,29.5109,2678.0
2019-08-20 14:15:00,31.89,31.91,31.89,31.91,24068.0,29.5109,29.5294,29.5109,29.5294,24068.0
2019-08-20 14:20:00,31.91,31.91,31.88,31.9,49731.0,29.5294,29.5294,29.5017,29.5202,49731.0
2019-08-20 14:25:00,31.9,31.91,31.89,31.91,7669.0,29.5202,29.5294,29.5109,29.5294,7669.0
2019-08-20 14:30:00,31.9,31.91,31.9,31.91,5400.0,29.5202,29.5294,29.5202,29.5294,5400.0
2019-08-20 14:35:00,31.91,31.91,31.9,31.91,6562.0,29.5294,29.5294,29.5202,29.5294,6562.0
2019-08-20 14:40:00,31.91,31.91,31.9,31.9,10323.0,29.5294,29.5294,29.5202,29.5202,10323.0
2019-08-20 14:45:00,31.9,31.91,31.9,31.91,5877.0,29.5202,29.5294,29.5202,29.5294,5877.0
2019-08-20 14:50:00,31.91,31.91,31.9,31.91,3325.0,29.5294,29.5294,29.5202,29.5294,3325.0
2019-08-20 14:55:00,31.91,31.92,31.9,31.91,17752.0,29.5294,29.5387,29.5202,29.5294,17752.0
2019-08-20 15:00:00,31.91,31.91,31.89,31.9,6700.0,29.5294,29.5294,29.5109,29.5202,6700.0
2019-08-20 15:05:00,31.89,31.9,31.89,31.9,23887.0,29.5109,29.5202,29.5109,29.5202,23887.0
2019-08-20 15:10:00,31.89,31.9,31.89,31.89,12604.0,29.5109,29.5202,29.5109,29.5109,12604.0
2019-08-20 15:15:00,31.9,31.9,31.89,31.89,9313.0,29.5202,29.5202,29.5109,29.5109,9313.0
2019-08-20 15:20:00,31.9,31.9,31.89,31.89,6723.0,29.5202,29.5202,29.5109,29.5109,6723.0
2019-08-20 15:25:00,31.9,31.92,31.9,31.91,22577.0,29.5202,29.5387,29.5202,29.5294,22577.0
2019-08-20 15:30:00,31.91,31.91,31.89,31.9,5937.0,29.5294,29.5294,29.5109,29.5202,5937.0
2019-08-20 15:35:00,31.9,31.9,31.88,31.89,10821.0,29.5202,29.5202,29.5017,29.5109,10821.0
2019-08-20 15:40:00,31.89,31.89,31.88,31.89,8597.0,29.5109,29.5109,29.5017,29.5109,8597.0
2019-08-20 15:45:00,31.89,31.9,31.88,31.9,36873.0,29.5109,29.5202,29.5017,29.5202,36873.0
2019-08-20 15:50:00,31.9,31.9,31.89,31.9,14921.0,29.5202,29.5202,29.5109,29.5202,14921.0
2019-08-20 15:55:00,31.89,31.91,31.88,31.9,99558.0,29.5109,29.5294,29.5017,29.5202,99558.0
2019-08-21 09:30:00,31.8,31.82,31.74,31.75,61608.0,29.4276,29.4461,29.3721,29.3814,61608.0
2019-08-21 09:35:00,31.76,31.76,31.74,31.74,23874.0,29.3906,29.3906,29.3721,29.3721,23874.0
2019-08-21 09:40:00,31.74,31.78,31.73,31.76,84225.0,29.3721,29.4091,29.3629,29.3906,84225.0
2019-08-21 09:45:00,31.76,31.77,31.74,31.74,13192.0,29.3906,29.3999,29.3721,29.3721,13192.0
2019-08-21 09:50:00,31.74,31.76,31.7,31.71,297576.0,29.3721,29.3906,29.3351,29.3444,297576.0
2019-08-21 09:55:00,31.71,31.74,31.7,31.73,65964.0,29.3444,29.3721,29.3351,29.3629,65964.0
2019-08-21 10:00:00,31.74,31.76,31.72,31.75,33145.0,29.3721,29.3906,29.3536,29.3814,33145.0
2019-08-21 10:05:00,31.75,31.75,31.72,31.72,22020.0,29.3814,29.3814,29.3536,29.3536,22020.0
2019-08-21 10:10:00,31.72,31.72,31.71,31.71,29188.0,29.3536,29.3536,29.3444,29.3444,29188.0
2019-08-21 10:15:00,31.72,31.74,31.71,31.73,14158.0,29.3536,29.3721,29.3444,29.3629,14158.0
2019-08-21 10:20:00,31.73,31.74,31.73,31.74,9309.0,29.3629,29.3721,29.3629,29.3721,9309.0
2019-08-21 10:25:00,31.75,31.75,31.73,31.74,26796.0,29.3814,29.3814,29.3629,29.3721,26796.0
2019-08-21 10:30:00,31.74,31.75,31.72,31.74,7884.0,29.3721,29.3814,29.3536,29.3721,7884.0
2019-08-21 10:35:00,31.73,31.74,31.72,31.73,37312.0,29.3629,29.3721,29.3536,29.3629,37312.0
2019-08-21 10:40:00,31.73,31.73,31.7,31.71,64473.0,29.3629,29.3629,29.3351,29.3444,64473.0
2019-08-21 10:45:00,31.7,31.71,31.69,31.7,11756.0,29.3351,29.3444,29.3258,29.3351,11756.0
2019-08-21 10:50:00,31.71,31.72,31.7,31.71,8314.0,29.3444,29.3536,29.3351,29.3444,8314.0
2019-08-21 10:55:00,31.71,31.74,31.71,31.73,12280.0,29.3444,29.3721,29.3444,29.3629,12280.0
2019-08-21 11:00:00,31.74,31.74,31.71,31.73,9373.0,29.3721,29.3721,29.3444,29.3629,9373.0
2019-08-21 11:05:00,31.74,31.75,31.73,31.73,6424.0,29.3721,29.3814,29.3629,29.3629,6424.0
2019-08-21 11:10:00,31.74,31.76,31.73,31.76,12225.0,29.3721,29.3906,29.3629,29.3906,12225.0
2019-08-21 11:15:00,31.75,31.75,31.73,31.73,29894.0,29.3814,29.3814,29.3629,29.3629,29894.0
2019-08-21 11:20:00,31.73,31.74,31.73,31.73,1560.0,29.3629,29.3721,29.3629,29.3629,1560.0
2019-08-21 11:25:00,31.74,31.74,31.73,31.74,7471.0,29.3721,29.3721,29.3629,29.3721,7471.0
2019-08-21 11:30:00,31.73,31.74,31.72,31.74,14161.0,29.3629,29.3721,29.3536,29.3721,14161.0
2019-08-21 11:35:00,31.74,31.75,31.73,31.75,55442.0,29.3721,29.3814,29.3629,29.3814,55442.0
2019-08-21 11:40:00,31.75,31.77,31.74,31.76,154226.0,29.3814,29.3999,29.3721,29.3906,154226.0
2019-08-21 11:45:00,31.76,31.77,31.76,31.76,12862.0,29.3906,29.3999,29.3906,29.3906,12862.0
2019-08-21 11:50:00,31.76,31.76,31.74,31.75,87470.0,29.3906,29.3906,29.3721,29.3814,87470.0
2019-08-21 11:55:00,31.74,31.79,31.73,31.79,50035.0,29.3721,29.4184,29.3629,29.4184,50035.0
2019-08-21 12:00:00,31.79,31.8,31.76,31.77,45066.0,29.4184,29.4276,29.3906,29.3999,45066.0
2019-08-21 12:05:00,31.78,31.78,31.76,31.76,27223.0,29.4091,29.4091,29.3906,29.3906,27223.0
2019-08-21 12:10:00,31.76,31.77,31.76,31.77,500.0,29.3906,29.3999,29.3906,29.3999,500.0
2019-08-21 12:15:00,31.76,31.76,31.75,31.75,7313.0,29.3906,29.3906,29.3814,29.3814,7313.0
2019-08-21 12:20:00,31.75,31.76,31.73,31.75,75095.0,29.3814,29.3906,29.3629,29.3814,75095.0
2019-08-21 12:25:00,31.75,31.75,31.73,31.74,22325.0,29.3814,29.3814,29.3629,29.3721,22325.0
2019-08-21 12:30:00,31.75,31.75,31.73,31.75,9081.0,29.3814,29.3814,29.3629,29.3814,9081.0
2019-08-21 12:35:00,31.75,31.76,31.74,31.76,63918.0,29.3814,29.3906,29.3721,29.3906,63918.0
2019-08-21 12:40:00,31.76,31.76,31.74,31.75,31888.0,29.3906,29.3906,29.3721,29.3814,31888.0
2019-08-21 12:45:00,31.75,31.75,31.74,31.75,12609.0,29.3814,29.3814,29.3721,29.3814,12609.0
2019-08-21 12:50:00,31.75,31.76,31.74,31.76,8700.0,29.3814,29.3906,29.3721,29.3906,8700.0
2019-08-21 12:55:00,31.76,31.77,31.75,31.77,34426.0,29.3906,29.3999,29.3814,29.3999,34426.0
2019-08-21 13:00:00,31.76,31.76,31.75,31.75,19865.0,29.3906,29.3906,29.3814,29.3814,19865.0
2019-08-21 13:05:00,31.76,31.76,31.73,31.74,32073.0,29.3906,29.3906,29.3629,29.3721,32073.0
2019-08-21 13:10:00,31.74,31.75,31.73,31.74,13467.0,29.3721,29.3814,29.3629,29.3721,13467.0
2019-08-21 13:15:00,31.75,31.76,31.74,31.76,15426.0,29.3814,29.3906,29.3721,29.3906,15426.0
2019-08-21 13:20:00,31.76,31.78,31.75,31.77,13287.0,29.3906,29.4091,29.3814,29.3999,13287.0
2019-08-21 13:25:00,31.77,31.78,31.76,31.76,14017.0,29.3999,29.4091,29.3906,29.3906,14017.0
2019-08-21 13:30:00,31.76,31.77,31.76,31.76,8450.0,29.3906,29.3999,29.3906,29.3906,8450.0
2019-08-21 13:35:00,31.76,31.76,31.75,31.75,7540.0,29.3906,29.3906,29.3814,29.3814,7540.0
2019-08-21 13:40:00,31.75,31.75,31.74,31.74,9608.0,29.3814,29.3814,29.3721,29.3721,9608.0
2019-08-21 13:45:00,31.74,31.76,31.74,31.76,9164.0,29.3721,29.3906,29.3721,29.3906,9164.0
2019-08-21 13:50:00,31.76,31.76,31.74,31.74,13075.0,29.3906,29.3906,29.3721,29.3721,13075.0
2019-08-21 13:55:00,31.75,31.75,31.72,31.72,10818.0,29.3814,29.3814,29.3536,29.3536,10818.0
2019-08-21 14:00:00,31.72,31.75,31.66,31.73,105073.0,29.3536,29.3814,29.2981,29.3629,105073.0
2019-08-21 14:05:00,31.73,31.75,31.73,31.73,19830.0,29.3629,29.3814,29.3629,29.3629,19830.0
2019-08-21 14:10:00,31.73,31.75,31.72,31.75,31975.0,29.3629,29.3814,29.3536,29.3814,31975.0
2019-08-21 14:15:00,31.76,31.79,31.75,31.79,22262.0,29.3906,29.4184,29.3814,29.4184,22262.0
2019-08-21 14:20:00,31.79,31.79,31.76,31.77,25976.0,29.4184,29.4184,29.3906,29.3999,25976.0
2019-08-21 14:25:00,31.77,31.78,31.76,31.77,6145.0,29.3999,29.4091,29.3906,29.3999,6145.0
2019-08-21 14:30:00,31.77,31.77,31.75,31.75,6878.0,29.3999,29.3999,29.3814,29.3814,6878.0
2019-08-21 14:35:00,31.76,31.76,31.73,31.73,22840.0,29.3906,29.3906,29.3629,29.3629,22840.0
2019-08-21 14:40:00,31.74,31.74,31.73,31.74,5608.0,29.3721,29.3721,29.3629,29.3721,5608.0
2019-08-21 14:45:00,31.74,31.75,31.73,31.73,3470.0,29.3721,29.3814,29.3629,29.3629,3470.0
2019-08-21 14:50:00,31.73,31.73,31.71,31.72,11939.0,29.3629,29.3629,29.3444,29.3536,11939.0
2019-08-21 14:55:00,31.72,31.72,31.72,31.72,0.0,29.3536,29.3536,29.3536,29.3536,0.0
2019-08-21 15:00:00,31.71,31.73,31.71,31.72,11564.0,29.3444,29.3629,29.3444,29.3536,11564.0
2019-08-21 15:05:00,31.72,31.73,31.71,31.72,7296.0,29.3536,29.3629,29.3444,29.3536,7296.0
2019-08-21 15:10:00,31.73,31.73,31.72,31.73,19063.0,29.3629,29.3629,29.3536,29.3629,19063.0
2019-08-21 15:15:00,31.73,31.73,31.72,31.73,1137.0,29.3629,29.3629,29.3536,29.3629,1137.0
2019-08-21 15:20:00,31.73,31.74,31.72,31.74,22910.0,29.3629,29.3721,29.3536,29.3721,22910.0
2019-08-21 15:25:00,31.73,31.74,31.73,31.74,1147.0,29.3629,29.3721,29.3629,29.3721,1147.0
2019-08-21 15:30:00,31.74,31.75,31.73,31.75,17634.0,29.3721,29.3814,29.3629,29.3814,17634.0
2019-08-21 15:35:00,31.75,31.75,31.73,31.73,7763.0,29.3814,29.3814,29.3629,29.3629,7763.0
2019-08-21 15:40:00,31.73,31.75,31.73,31.75,9332.0,29.3629,29.3814,29.3629,29.3814,9332.0
2019-08-21 15:45:00,31.75,31.75,31.73,31.74,5713.0,29.3814,29.3814,29.3629,29.3721,5713.0
2019-08-21 15:50:00,31.74,31.76,31.73,31.76,15009.0,29.3721,29.3906,29.3629,29.3906,15009.0
2019-08-21 15:55:00,31.76,31.78,31.75,31.76,128486.0,29.3906,29.4091,29.3814,29.3906,128486.0
2019-08-22 09:30:00,31.18,31.18,31.1,31.12,57744.0,28.8539,28.8539,28.7799,28.7984,57744.0
2019-08-22 09:35:00,31.13,31.14,31.1,31.11,102281.0,28.8076,28.8169,28.7799,28.7891,102281.0
2019-08-22 09:40:00,31.11,31.12,31.09,31.1,71527.0,28.7891,28.7984,28.7706,28.7799,71527.0
2019-08-22 09:45:00,31.1,31.11,31.09,31.1,133670.0,28.7799,28.7891,28.7706,28.7799,133670.0
2019-08-22 09:50:00,31.1,31.11,31.09,31.1,141321.0,28.7799,28.7891,28.7706,28.7799,141321.0
2019-08-22 09:55:00,31.1,31.12,31.09,31.12,89704.0,28.7799,28.7984,28.7706,28.7984,89704.0
2019-08-22 10:00:00,31.11,31.12,31.1,31.11,55960.0,28.7891,28.7984,28.7799,28.7891,55960.0
2019-08-22 10:05:00,31.11,31.11,31.06,31.07,32286.0,28.7891,28.7891,28.7428,28.7521,32286.0
2019-08-22 10:10:00,31.06,31.07,31.05,31.05,65587.0,28.7428,28.7521,28.7336,28.7336,65587.0
2019-08-22 10:15:00,31.05,31.07,31.02,31.03,94820.0,28.7336,28.7521,28.7058,28.7151,94820.0
2019-08-22 10:20:00,31.02,31.03,31.0,31.02,28280.0,28.7058,28.7151,28.6873,28.7058,28280.0
2019-08-22 10:25:00,31.02,31.02,30.99,30.99,33867.0,28.7058,28.7058,28.6781,28.6781,33867.0
2019-08-22 10:30:00,31.0,31.01,30.94,30.95,138991.0,28.6873,28.6966,28.6318,28.641,138991.0
2019-08-22 10:35:00,30.96,30.97,30.93,30.94,168970.0,28.6503,28.6596,28.6225,28.6318,168970.0
2019-08-22 10:40:00,30.94,30.97,30.93,30.95,54864.0,28.6318,28.6596,28.6225,28.641,54864.0
2019-08-22 10:45:00,30.95,30.97,30.94,30.97,26048.0,28.641,28.6596,28.6318,28.6596,26048.0
2019-08-22 10:50:00,30.98,30.99,30.96,30.96,15670.0,28.6688,28.6781,28.6503,28.6503,15670.0
2019-08-22 10:55:00,30.96,30.99,30.95,30.98,26125.0,28.6503,28.6781,28.641,28.6688,26125.0
2019-08-22 11:00:00,30.98,31.02,30.96,30.98,23703.0,28.6688,28.7058,28.6503,28.6688,23703.0
2019-08-22 11:05:00,30.99,31.02,30.99,31.02,18424.0,28.6781,28.7058,28.6781,28.7058,18424.0
2019-08-22 11:10:00,31.02,31.04,31.01,31.02,75102.0,28.7058,28.7243,28.6966,28.7058,75102.0
2019-08-22 11:15:00,31.01,31.04,31.01,31.03,7682.0,28.6966,28.7243,28.6966,28.7151,7682.0
2019-08-22 11:20:00,31.02,31.02,31.0,31.02,6090.0,28.7058,28.7058,28.6873,28.7058,6090.0
2019-08-22 11:25:00,31.01,31.02,30.99,31.0,12390.0,28.6966,28.7058,28.6781,28.6873,12390.0
2019-08-22 11:30:00,31.0,31.02,30.99,31.02,42587.0,28.6873,28.7058,28.6781,28.7058,42587.0
2019-08-22 11:35:00,31.02,31.04,31.02,31.03,19638.0,28.7058,28.7243,28.7058,28.7151,19638.0
2019-08-22 11:40:00,31.02,31.02,31.0,31.01,9793.0,28.7058,28.7058,28.6873,28.6966,9793.0
2019-08-22 11:45:00,31.01,31.02,31.0,31.02,10924.0,28.6966,28.7058,28.6873,28.7058,10924.0
2019-08-22 11:50:00,31.02,31.02,31.01,31.02,6000.0,28.7058,28.7058,28.6966,28.7058,6000.0
2019-08-22 11:55:00,31.02,31.04,31.01,31.03,18138.0,28.7058,28.7243,28.6966,28.7151,18138.0
2019-08-22 12:00:00,31.03,31.06,31.02,31.06,22947.0,28.7151,28.7428,28.7058,28.7428,22947.0
2019-08-22 12:05:00,31.05,31.08,31.05,31.06,45554.0,28.7336,28.7614,28.7336,28.7428,45554.0
2019-08-22 12:10:00,31.05,31.06,31.03,31.03,18370.0,28.7336,28.7428,28.7151,28.7151,18370.0
2019-08-22 12:15:00,31.03,31.04,31.02,31.03,40847.0,28.7151,28.7243,28.7058,28.7151,40847.0
2019-08-22 12:20:00,31.03,31.03,31.01,31.01,57857.0,28.7151,28.7151,28.6966,28.6966,57857.0
2019-08-22 12:25:00,31.01,31.01,30.99,31.0,27976.0,28.6966,28.6966,28.6781,28.6873,27976.0
2019-08-22 12:30:00,31.0,31.02,30.99,31.01,32801.0,28.6873,28.7058,28.6781,28.6966,32801.0
2019-08-22 12:35:00,31.01,31.01,30.99,31.0,6231.0,28.6966,28.6966,28.6781,28.6873,6231.0
2019-08-22 12:40:00,31.0,31.01,30.99,31.01,15317.0,28.6873,28.6966,28.6781,28.6966,15317.0
2019-08-22 12:45:00,31.01,31.02,30.99,31.01,44361.0,28.6966,28.7058,28.6781,28.6966,44361.0
2019-08-22 12:50:00,31.01,31.03,31.0,31.03,19995.0,28.6966,28.7151,28.6873,28.7151,19995.0
2019-08-22 12:55:00,31.02,31.02,30.99,31.0,130124.0,28.7058,28.7058,28.6781,28.6873,130124.0
2019-08-22 13:00:00,31.0,31.01,30.99,31.0,18504.0,28.6873,28.6966,28.6781,28.6873,18504.0
2019-08-22 13:05:00,31.01,31.03,31.0,31.03,18993.0,28.6966,28.7151,28.6873,28.7151,18993.0
2019-08-22 13:10:00,31.03,31.03,31.01,31.02,59783.0,28.7151,28.7151,28.6966,28.7058,59783.0
2019-08-22 13:15:00,31.02,31.04,31.01,31.04,21117.0,28.7058,28.7243,28.6966,28.7243,21117.0
2019-08-22 13:20:00,31.04,31.06,31.03,31.05,14750.0,28.7243,28.7428,28.7151,28.7336,14750.0
2019-08-22 13:25:00,31.05,31.05,31.03,31.05,34256.0,28.7336,28.7336,28.7151,28.7336,34256.0
2019-08-22 13:30:00,31.05,31.06,31.04,31.05,48663.0,28.7336,28.7428,28.7243,28.7336,48663.0
2019-08-22 13:35:00,31.06,31.07,31.05,31.06,9885.0,28.7428,28.7521,28.7336,28.7428,9885.0
2019-08-22 13:40:00,31.06,31.08,31.06,31.07,33250.0,28.7428,28.7614,28.7428,28.7521,33250.0
2019-08-22 13:45:00,31.06,31.07,31.04,31.05,15106.0,28.7428,28.7521,28.7243,28.7336,15106.0
2019-08-22 13:50:00,31.05,31.05,31.02,31.04,24958.0,28.7336,28.7336,28.7058,28.7243,24958.0
2019-08-22 13:55:00,31.04,31.05,31.03,31.03,113050.0,28.7243,28.7336,28.7151,28.7151,113050.0
2019-08-22 14:00:00,31.03,31.05,31.03,31.04,17514.0,28.7151,28.7336,28.7151,28.7243,17514.0
2019-08-22 14:05:00,31.04,31.04,31.02,31.03,33571.0,28.7243,28.7243,28.7058,28.7151,33571.0
2019-08-22 14:10:00,31.03,31.03,31.01,31.02,15570.0,28.7151,28.7151,28.6966,28.7058,15570.0
2019-08-22 14:15:00,31.02,31.03,31.02,31.02,2585.0,28.7058,28.7151,28.7058,28.7058,2585.0
2019-08-22 14:20:00,31.02,31.03,31.01,31.03,20413.0,28.7058,28.7151,28.6966,28.7151,20413.0
2019-08-22 14:25:00,31.03,31.03,31.01,31.02,14782.0,28.7151,28.7151,28.6966,28.7058,14782.0
2019-08-22 14:30:00,31.02,31.03,31.01,31.02,19584.0,28.7058,28.7151,28.6966,28.7058,19584.0
2019-08-22 14:35:00,31.02,31.03,31.02,31.03,5893.0,28.7058,28.7151,28.7058,28.7151,5893.0
2019-08-22 14:40:00,31.03,31.03,31.0,31.01,91650.0,28.7151,28.7151,28.6873,28.6966,91650.0
2019-08-22 14:45:00,31.01,31.03,31.01,31.02,39158.0,28.6966,28.7151,28.6966,28.7058,39158.0
2019-08-22 14:50:00,31.03,31.03,31.02,31.03,11784.0,28.7151,28.7151,28.7058,28.7151,11784.0
2019-08-22 14:55:00,31.03,31.03,31.01,31.02,19657.0,28.7151,28.7151,28.6966,28.7058,19657.0
2019-08-22 15:00:00,31.02,31.02,31.0,31.01,51563.0,28.7058,28.7058,28.6873,28.6966,51563.0
2019-08-22 15:05:00,31.02,31.02,31.01,31.01,39698.0,28.7058,28.7058,28.6966,28.6966,39698.0
2019-08-22 15:10:00,31.01,31.02,30.99,31.0,109296.0,28.6966,28.7058,28.6781,28.6873,109296.0
2019-08-22 15:15:00,30.99,31.0,30.98,30.99,42581.0,28.6781,28.6873,28.6688,28.6781,42581.0
2019-08-22 15:20:00,30.99,31.0,30.98,30.99,66460.0,28.6781,28.6873,28.6688,28.6781,66460.0
2019-08-22 15:25:00,30.99,31.0,30.98,30.99,10664.0,28.6781,28.6873,28.6688,28.6781,10664.0
2019-08-22 15:30:00,30.99,31.01,30.98,30.99,63496.0,28.6781,28.6966,28.6688,28.6781,63496.0
2019-08-22 15:35:00,30.99,31.01,30.99,31.0,75748.0,28.6781,28.6966,28.6781,28.6873,75748.0
2019-08-22 15:40:00,30.99,31.01,30.99,31.01,140751.0,28.6781,28.6966,28.6781,28.6966,140751.0
2019-08-22 15:45:00,31.0,31.02,31.0,31.01,72531.0,28.6873,28.7058,28.6873,28.6966,72531.0
2019-08-22 15:50:00,31.02,31.04,31.01,31.04,310643.0,28.7058,28.7243,28.6966,28.7243,310643.0
2019-08-22 15:55:00,31.04,31.04,30.99,31.01,345337.0,28.7243,28.7243,28.6781,28.6966,345337.0
2019-08-23 09:30:00,31.87,31.91,31.78,31.85,348646.0,29.4924,29.5294,29.4091,29.4739,348646.0
2019-08-23 09:35:00,31.85,31.86,31.79,31.8,256033.0,29.4739,29.4832,29.4184,29.4276,256033.0
2019-08-23 09:40:00,31.8,31.83,31.8,31.83,81232.0,29.4276,29.4554,29.4276,29.4554,81232.0
2019-08-23 09:45:00,31.83,31.83,31.79,31.79,122984.0,29.4554,29.4554,29.4184,29.4184,122984.0
2019-08-23 09:50:00,31.79,31.83,31.78,31.81,226478.0,29.4184,29.4554,29.4091,29.4369,226478.0
2019-08-23 09:55:00,31.82,31.85,31.81,31.84,105016.0,29.4461,29.4739,29.4369,29.4647,105016.0
2019-08-23 10:00:00,31.85,31.9,31.81,31.89,208788.0,29.4739,29.5202,29.4369,29.5109,208788.0
2019-08-23 10:05:00,31.89,31.91,31.86,31.87,127381.0,29.5109,29.5294,29.4832,29.4924,127381.0
2019-08-23 10:10:00,31.87,31.91,31.83,31.9,127981.0,29.4924,29.5294,29.4554,29.5202,127981.0
2019-08-23 10:15:00,31.91,31.94,31.89,31.94,53722.0,29.5294,29.5572,29.5109,29.5572,53722.0
2019-08-23 10:20:00,31.94,31.98,31.93,31.96,110235.0,29.5572,29.5942,29.5479,29.5757,110235.0
2019-08-23 10:25:00,31.97,32.0,31.95,31.99,112870.0,29.585,29.6127,29.5664,29.6035,112870.0
2019-08-23 10:30:00,31.99,32.02,31.98,32.0,113800.0,29.6035,29.6312,29.5942,29.6127,113800.0
2019-08-23 10:35:00,32.0,32.01,31.98,32.0,84349.0,29.6127,29.622,29.5942,29.6127,84349.0
2019-08-23 10:40:00,32.0,32.0,31.97,31.97,107754.0,29.6127,29.6127,29.585,29.585,107754.0
2019-08-23 10:45:00,31.98,32.04,31.97,32.03,180657.0,29.5942,29.6497,29.585,29.6405,180657.0
2019-08-23 10:50:00,32.04,32.08,32.03,32.08,88558.0,29.6497,29.6867,29.6405,29.6867,88558.0
2019-08-23 10:55:00,32.07,32.13,32.04,32.07,159300.0,29.6775,29.733,29.6497,29.6775,159300.0
2019-08-23 11:00:00,32.07,32.08,31.92,31.92,495918.0,29.6775,29.6867,29.5387,29.5387,495918.0
2019-08-23 11:05:00,31.92,31.96,31.87,31.88,217422.0,29.5387,29.5757,29.4924,29.5017,217422.0
2019-08-23 11:10:00,31.88,31.88,31.81,31.86,202915.0,29.5017,29.5017,29.4369,29.4832,202915.0
2019-08-23 11:15:00,31.85,31.91,31.84,31.91,33781.0,29.4739,29.5294,29.4647,29.5294,33781.0
2019-08-23 11:20:00,31.91,31.92,31.87,31.9,68540.0,29.5294,29.5387,29.4924,29.5202,68540.0
2019-08-23 11:25:00,31.9,31.9,31.83,31.83,86134.0,29.5202,29.5202,29.4554,29.4554,86134.0
2019-08-23 11:30:00,31.84,31.86,31.81,31.84,38040.0,29.4647,29.4832,29.4369,29.4647,38040.0
2019-08-23 11:35:00,31.84,31.86,31.78,31.79,141341.0,29.4647,29.4832,29.4091,29.4184,141341.0
2019-08-23 11:40:00,31.79,31.79,31.74,31.75,125685.0,29.4184,29.4184,29.3721,29.3814,125685.0
2019-08-23 11:45:00,31.75,31.76,31.72,31.73,130686.0,29.3814,29.3906,29.3536,29.3629,130686.0
2019-08-23 11:50:00,31.73,31.73,31.7,31.71,35696.0,29.3629,29.3629,29.3351,29.3444,35696.0
2019-08-23 11:55:00,31.7,31.72,31.69,31.7,38559.0,29.3351,29.3536,29.3258,29.3351,38559.0
2019-08-23 12:00:00,31.69,31.7,31.66,31.69,71723.0,29.3258,29.3351,29.2981,29.3258,71723.0
2019-08-23 12:05:00,31.69,31.69,31.66,31.69,53933.0,29.3258,29.3258,29.2981,29.3258,53933.0
2019-08-23 12:10:00,31.69,31.73,31.69,31.73,54578.0,29.3258,29.3629,29.3258,29.3629,54578.0
2019-08-23 12:15:00,31.73,31.77,31.72,31.77,33416.0,29.3629,29.3999,29.3536,29.3999,33416.0
2019-08-23 12:20:00,31.76,31.77,31.73,31.75,91857.0,29.3906,29.3999,29.3629,29.3814,91857.0
2019-08-23 12:25:00,31.74,31.77,31.73,31.76,58332.0,29.3721,29.3999,29.3629,29.3906,58332.0
2019-08-23 12:30:00,31.76,31.8,31.75,31.8,97643.0,29.3906,29.4276,29.3814,29.4276,97643.0
2019-08-23 12:35:00,31.8,31.82,31.79,31.8,35082.0,29.4276,29.4461,29.4184,29.4276,35082.0
2019-08-23 12:40:00,31.8,31.81,31.79,31.81,57791.0,29.4276,29.4369,29.4184,29.4369,57791.0
2019-08-23 12:45:00,31.8,31.8,31.77,31.77,32938.0,29.4276,29.4276,29.3999,29.3999,32938.0
2019-08-23 12:50:00,31.78,31.79,31.76,31.76,22669.0,29.4091,29.4184,29.3906,29.3906,22669.0
2019-08-23 12:55:00,31.76,31.79,31.75,31.77,62794.0,29.3906,29.4184,29.3814,29.3999,62794.0
2019-08-23 13:00:00,31.77,31.77,31.74,31.75,28014.0,29.3999,29.3999,29.3721,29.3814,28014.0
2019-08-23 13:05:00,31.75,31.75,31.72,31.73,49468.0,29.3814,29.3814,29.3536,29.3629,49468.0
2019-08-23 13:10:00,31.72,31.74,31.71,31.73,93241.0,29.3536,29.3721,29.3444,29.3629,93241.0
2019-08-23 13:15:00,31.72,31.73,31.68,31.69,63024.0,29.3536,29.3629,29.3166,29.3258,63024.0
2019-08-23 13:20:00,31.69,31.69,31.67,31.68,19607.0,29.3258,29.3258,29.3073,29.3166,19607.0
2019-08-23 13:25:00,31.67,31.67,31.64,31.65,303895.0,29.3073,29.3073,29.2796,29.2888,303895.0
2019-08-23 13:30:00,31.64,31.66,31.64,31.65,166403.0,29.2796,29.2981,29.2796,29.2888,166403.0
2019-08-23 13:35:00,31.65,31.66,31.63,31.64,281833.0,29.2888,29.2981,29.2703,29.2796,281833.0
2019-08-23 13:40:00,31.63,31.64,31.62,31.64,75196.0,29.2703,29.2796,29.2611,29.2796,75196.0
2019-08-23 13:45:00,31.64,31.66,31.63,31.64,217604.0,29.2796,29.2981,29.2703,29.2796,217604.0
2019-08-23 13:50:00,31.65,31.66,31.64,31.66,64404.0,29.2888,29.2981,29.2796,29.2981,64404.0
2019-08-23 13:55:00,31.65,31.66,31.64,31.65,19649.0,29.2888,29.2981,29.2796,29.2888,19649.0
2019-08-23 14:00:00,31.65,31.65,31.64,31.64,58469.0,29.2888,29.2888,29.2796,29.2796,58469.0
2019-08-23 14:05:00,31.65,31.66,31.64,31.66,45049.0,29.2888,29.2981,29.2796,29.2981,45049.0
2019-08-23 14:10:00,31.66,31.66,31.65,31.66,27385.0,29.2981,29.2981,29.2888,29.2981,27385.0
2019-08-23 14:15:00,31.66,31.66,31.65,31.66,18446.0,29.2981,29.2981,29.2888,29.2981,18446.0
2019-08-23 14:20:00,31.66,31.66,31.62,31.63,48408.0,29.2981,29.2981,29.2611,29.2703,48408.0
2019-08-23 14:25:00,31.62,31.63,31.6,31.61,57495.0,29.2611,29.2703,29.2426,29.2518,57495.0
2019-08-23 14:30:00,31.61,31.62,31.6,31.62,36415.0,29.2518,29.2611,29.2426,29.2611,36415.0
2019-08-23 14:35:00,31.62,31.62,31.61,31.61,25056.0,29.2611,29.2611,29.2518,29.2518,25056.0
2019-08-23 14:40:00,31.62,31.62,31.59,31.59,36138.0,29.2611,29.2611,29.2333,29.2333,36138.0
2019-08-23 14:45:00,31.6,31.6,31.58,31.58,41835.0,29.2426,29.2426,29.224,29.224,41835.0
2019-08-23 14:50:00,31.58,31.59,31.57,31.57,33575.0,29.224,29.2333,29.2148,29.2148,33575.0
2019-08-23 14:55:00,31.57,31.59,31.57,31.59,51401.0,29.2148,29.2333,29.2148,29.2333,51401.0
2019-08-23 15:00:00,31.58,31.6,31.57,31.6,70008.0,29.224,29.2426,29.2148,29.2426,70008.0
2019-08-23 15:05:00,31.6,31.63,31.6,31.62,36386.0,29.2426,29.2703,29.2426,29.2611,36386.0
2019-08-23 15:10:00,31.63,31.63,31.61,31.63,39661.0,29.2703,29.2703,29.2518,29.2703,39661.0
2019-08-23 15:15:00,31.63,31.65,31.62,31.65,29907.0,29.2703,29.2888,29.2611,29.2888,29907.0
2019-08-23 15:20:00,31.65,31.65,31.64,31.65,28512.0,29.2888,29.2888,29.2796,29.2888,28512.0
2019-08-23 15:25:00,31.65,31.68,31.64,31.67,80608.0,29.2888,29.3166,29.2796,29.3073,80608.0
2019-08-23 15:30:00,31.67,31.68,31.66,31.67,54743.0,29.3073,29.3166,29.2981,29.3073,54743.0
2019-08-23 15:35:00,31.67,31.67,31.65,31.66,30496.0,29.3073,29.3073,29.2888,29.2981,30496.0
2019-08-23 15:40:00,31.66,31.67,31.64,31.64,46068.0,29.2981,29.3073,29.2796,29.2796,46068.0
2019-08-23 15:45:00,31.65,31.65,31.63,31.64,68625.0,29.2888,29.2888,29.2703,29.2796,68625.0
2019-08-23 15:50:00,31.63,31.64,31.63,31.64,104147.0,29.2703,29.2796,29.2703,29.2796,104147.0
2019-08-23 15:55:00,31.64,31.68,31.61,31.64,598194.0,29.2796,29.3166,29.2518,29.2796,598194.0
2019-08-26 09:30:00,31.97,32.03,31.91,32.02,105211.0,29.585,29.6405,29.5294,29.6312,105211.0
2019-08-26 09:35:00,32.01,32.03,32.0,32.01,117345.0,29.622,29.6405,29.6127,29.622,117345.0
2019-08-26 09:40:00,32.0,32.02,31.98,31.99,70853.0,29.6127,29.6312,29.5942,29.6035,70853.0
2019-08-26 09:45:00,31.99,32.0,31.94,31.94,41188.0,29.6035,29.6127,29.5572,29.5572,41188.0
2019-08-26 09:50:00,31.94,31.97,31.94,31.96,66373.0,29.5572,29.585,29.5572,29.5757,66373.0
2019-08-26 09:55:00,31.96,31.97,31.96,31.96,43448.0,29.5757,29.585,29.5757,29.5757,43448.0
2019-08-26 10:00:00,31.96,31.97,31.96,31.97,82971.0,29.5757,29.585,29.5757,29.585,82971.0
2019-08-26 10:05:00,31.97,31.97,31.9,31.9,90765.0,29.585,29.585,29.5202,29.5202,90765.0
2019-08-26 10:10:00,31.9,31.9,31.87,31.9,95441.0,29.5202,29.5202,29.4924,29.5202,95441.0
2019-08-26 10:15:00,31.9,31.92,31.89,31.91,86075.0,29.5202,29.5387,29.5109,29.5294,86075.0
2019-08-26 10:20:00,31.91,31.94,31.9,31.94,75941.0,29.5294,29.5572,29.5202,29.5572,75941.0
2019-08-26 10:25:00,31.94,32.03,31.93,32.02,115705.0,29.5572,29.6405,29.5479,29.6312,115705.0
2019-08-26 10:30:00,32.02,32.04,32.01,32.03,62303.0,29.6312,29.6497,29.622,29.6405,62303.0
2019-08-26 10:35:00,32.02,32.05,32.02,32.05,27807.0,29.6312,29.659,29.6312,29.659,27807.0
2019-08-26 10:40:00,32.05,32.07,32.03,32.07,54910.0,29.659,29.6775,29.6405,29.6775,54910.0
2019-08-26 10:45:00,32.06,32.13,32.06,32.12,57989.0,29.6682,29.733,29.6682,29.7238,57989.0
2019-08-26 10:50:00,32.11,32.13,32.1,32.11,77779.0,29.7145,29.733,29.7053,29.7145,77779.0
2019-08-26 10:55:00,32.1,32.11,32.09,32.1,30924.0,29.7053,29.7145,29.696,29.7053,30924.0
2019-08-26 11:00:00,32.09,32.12,32.09,32.12,14747.0,29.696,29.7238,29.696,29.7238,14747.0
2019-08-26 11:05:00,32.12,32.14,32.11,32.13,66681.0,29.7238,29.7423,29.7145,29.733,66681.0
2019-08-26 11:10:00,32.13,32.15,32.09,32.14,71804.0,29.733,29.7515,29.696,29.7423,71804.0
2019-08-26 11:15:00,32.15,32.15,32.14,32.15,48297.0,29.7515,29.7515,29.7423,29.7515,48297.0
2019-08-26 11:20:00,32.15,32.18,32.14,32.18,61493.0,29.7515,29.7793,29.7423,29.7793,61493.0
2019-08-26 11:25:00,32.18,32.18,32.14,32.14,145403.0,29.7793,29.7793,29.7423,29.7423,145403.0
2019-08-26 11:30:00,32.14,32.16,32.13,32.14,62872.0,29.7423,29.7608,29.733,29.7423,62872.0
2019-08-26 11:35:00,32.13,32.16,32.11,32.16,89270.0,29.733,29.7608,29.7145,29.7608,89270.0
2019-08-26 11:40:00,32.15,32.16,32.1,32.11,69402.0,29.7515,29.7608,29.7053,29.7145,69402.0
2019-08-26 11:45:00,32.1,32.11,32.08,32.09,83207.0,29.7053,29.7145,29.6867,29.696,83207.0
2019-08-26 11:50:00,32.09,32.09,32.07,32.08,91916.0,29.696,29.696,29.6775,29.6867,91916.0
2019-08-26 11:55:00,32.07,32.1,32.07,32.09,30700.0,29.6775,29.7053,29.6775,29.696,30700.0
2019-08-26 12:00:00,32.09,32.09,32.07,32.09,50440.0,29.696,29.696,29.6775,29.696,50440.0
2019-08-26 12:05:00,32.09,32.12,32.09,32.11,68051.0,29.696,29.7238,29.696,29.7145,68051.0
2019-08-26 12:10:00,32.11,32.11,32.09,32.09,38576.0,29.7145,29.7145,29.696,29.696,38576.0
2019-08-26 12:15:00,32.09,32.1,32.07,32.08,35502.0,29.696,29.7053,29.6775,29.6867,35502.0
2019-08-26 12:20:00,32.08,32.14,32.07,32.13,83457.0,29.6867,29.7423,29.6775,29.733,83457.0
2019-08-26 12:25:00,32.13,32.14,32.11,32.13,45395.0,29.733,29.7423,29.7145,29.733,45395.0
2019-08-26 12:30:00,32.13,32.14,32.12,32.12,60710.0,29.733,29.7423,29.7238,29.7238,60710.0
2019-08-26 12:35:00,32.13,32.13,32.11,32.12,35948.0,29.733,29.733,29.7145,29.7238,35948.0
2019-08-26 12:40:00,32.12,32.12,32.09,32.1,53804.0,29.7238,29.7238,29.696,29.7053,53804.0
2019-08-26 12:45:00,32.11,32.13,32.1,32.13,52412.0,29.7145,29.733,29.7053,29.733,52412.0
2019-08-26 12:50:00,32.13,32.13,32.1,32.12,76599.0,29.733,29.733,29.7053,29.7238,76599.0
2019-08-26 12:55:00,32.12,32.14,32.12,32.12,61787.0,29.7238,29.7423,29.7238,29.7238,61787.0
2019-08-26 13:00:00,32.13,32.13,32.11,32.13,62902.0,29.733,29.733,29.7145,29.733,62902.0
2019-08-26 13:05:00,32.13,32.13,32.1,32.12,55325.0,29.733,29.733,29.7053,29.7238,55325.0
2019-08-26 13:10:00,32.11,32.12,32.09,32.09,47616.0,29.7145,29.7238,29.696,29.696,47616.0
2019-08-26 13:15:00,32.09,32.1,32.09,32.09,74168.0,29.696,29.7053,29.696,29.696,74168.0
2019-08-26 13:20:00,32.09,32.1,32.08,32.09,34687.0,29.696,29.7053,29.6867,29.696,34687.0
2019-08-26 13:25:00,32.09,32.1,32.08,32.09,52979.0,29.696,29.7053,29.6867,29.696,52979.0
2019-08-26 13:30:00,32.09,32.09,32.07,32.09,51657.0,29.696,29.696,29.6775,29.696,51657.0
2019-08-26 13:35:00,32.09,32.1,32.08,32.09,47158.0,29.696,29.7053,29.6867,29.696,47158.0
2019-08-26 13:40:00,32.09,32.1,32.08,32.09,36489.0,29.696,29.7053,29.6867,29.696,36489.0
2019-08-26 13:45:00,32.09,32.11,32.08,32.11,57327.0,29.696,29.7145,29.6867,29.7145,57327.0
2019-08-26 13:50:00,32.1,32.11,32.09,32.1,53915.0,29.7053,29.7145,29.696,29.7053,53915.0
2019-08-26 13:55:00,32.09,32.1,32.08,32.09,38956.0,29.696,29.7053,29.6867,29.696,38956.0
2019-08-26 14:00:00,32.09,32.1,32.07,32.08,39700.0,29.696,29.7053,29.6775,29.6867,39700.0
2019-08-26 14:05:00,32.08,32.09,32.07,32.08,32053.0,29.6867,29.696,29.6775,29.6867,32053.0
2019-08-26 14:10:00,32.08,32.09,32.07,32.09,30894.0,29.6867,29.696,29.6775,29.696,30894.0
2019-08-26 14:15:00,32.09,32.11,32.08,32.1,86313.0,29.696,29.7145,29.6867,29.7053,86313.0
2019-08-26 14:20:00,32.1,32.11,32.09,32.09,56942.0,29.7053,29.7145,29.696,29.696,56942.0
2019-08-26 14:25:00,32.09,32.1,32.08,32.09,61745.0,29.696,29.7053,29.6867,29.696,61745.0
2019-08-26 14:30:00,32.09,32.11,32.09,32.09,48819.0,29.696,29.7145,29.696,29.696,48819.0
2019-08-26 14:35:00,32.09,32.11,32.09,32.11,64741.0,29.696,29.7145,29.696,29.7145,64741.0
2019-08-26 14:40:00,32.1,32.11,32.1,32.11,42368.0,29.7053,29.7145,29.7053,29.7145,42368.0
2019-08-26 14:45:00,32.11,32.11,32.1,32.11,50764.0,29.7145,29.7145,29.7053,29.7145,50764.0
2019-08-26 14:50:00,32.11,32.11,32.1,32.11,33844.0,29.7145,29.7145,29.7053,29.7145,33844.0
2019-08-26 14:55:00,32.11,32.11,32.1,32.11,51007.0,29.7145,29.7145,29.7053,29.7145,51007.0
2019-08-26 15:00:00,32.11,32.14,32.1,32.12,118238.0,29.7145,29.7423,29.7053,29.7238,118238.0
2019-08-26 15:05:00,32.11,32.12,32.09,32.11,39633.0,29.7145,29.7238,29.696,29.7145,39633.0
2019-08-26 15:10:00,32.1,32.12,32.1,32.11,58915.0,29.7053,29.7238,29.7053,29.7145,58915.0
2019-08-26 15:15:00,32.11,32.12,32.1,32.12,44572.0,29.7145,29.7238,29.7053,29.7238,44572.0
2019-08-26 15:20:00,32.12,32.12,32.1,32.11,30271.0,29.7238,29.7238,29.7053,29.7145,30271.0
2019-08-26 15:25:00,32.11,32.12,32.1,32.11,71254.0,29.7145,29.7238,29.7053,29.7145,71254.0
2019-08-26 15:30:00,32.11,32.12,32.1,32.1,67285.0,29.7145,29.7238,29.7053,29.7053,67285.0
2019-08-26 15:35:00,32.11,32.11,32.1,32.11,28289.0,29.7145,29.7145,29.7053,29.7145,28289.0
2019-08-26 15:40:00,32.11,32.11,32.09,32.09,124449.0,29.7145,29.7145,29.696,29.696,124449.0
2019-08-26 15:45:00,32.09,32.1,32.09,32.09,70956.0,29.696,29.7053,29.696,29.696,70956.0
2019-08-26 15:50:00,32.09,32.15,32.09,32.15,183195.0,29.696,29.7515,29.696,29.7515,183195.0
2019-08-26 15:55:00,32.15,32.16,32.14,32.15,428052.0,29.7515,29.7608,29.7423,29.7515,428052.0
2019-08-27 09:30:00,32.45,32.51,32.38,32.51,144723.0,30.0291,30.0847,29.9644,30.0847,144723.0
2019-08-27 09:35:00,32.51,32.54,32.49,32.49,148903.0,30.0847,30.1124,30.0662,30.0662,148903.0
2019-08-27 09:40:00,32.49,32.5,32.48,32.49,89091.0,30.0662,30.0754,30.0569,30.0662,89091.0
2019-08-27 09:45:00,32.5,32.51,32.48,32.51,59939.0,30.0754,30.0847,30.0569,30.0847,59939.0
2019-08-27 09:50:00,32.51,32.51,32.45,32.46,43266.0,30.0847,30.0847,30.0291,30.0384,43266.0
2019-08-27 09:55:00,32.46,32.47,32.45,32.47,27247.0,30.0384,30.0477,30.0291,30.0477,27247.0
2019-08-27 10:00:00,32.47,32.5,32.46,32.48,60141.0,30.0477,30.0754,30.0384,30.0569,60141.0
2019-08-27 10:05:00,32.48,32.51,32.48,32.49,34586.0,30.0569,30.0847,30.0569,30.0662,34586.0
2019-08-27 10:10:00,32.5,32.5,32.46,32.47,18491.0,30.0754,30.0754,30.0384,30.0477,18491.0
2019-08-27 10:15:00,32.47,32.47,32.45,32.45,45327.0,30.0477,30.0477,30.0291,30.0291,45327.0
2019-08-27 10:20:00,32.45,32.46,32.4,32.41,72782.0,30.0291,30.0384,29.9829,29.9921,72782.0
2019-08-27 10:25:00,32.41,32.42,32.4,32.41,15544.0,29.9921,30.0014,29.9829,29.9921,15544.0
2019-08-27 10:30:00,32.41,32.43,32.4,32.43,34936.0,29.9921,30.0106,29.9829,30.0106,34936.0
2019-08-27 10:35:00,32.43,32.43,32.41,32.41,20674.0,30.0106,30.0106,29.9921,29.9921,20674.0
2019-08-27 10:40:00,32.41,32.42,32.4,32.41,67545.0,29.9921,30.0014,29.9829,29.9921,67545.0
2019-08-27 10:45:00,32.41,32.41,32.38,32.38,31388.0,29.9921,29.9921,29.9644,29.9644,31388.0
2019-08-27 10:50:00,32.39,32.4,32.38,32.4,23764.0,29.9736,29.9829,29.9644,29.9829,23764.0
2019-08-27 10:55:00,32.4,32.42,32.38,32.38,47640.0,29.9829,30.0014,29.9644,29.9644,47640.0
2019-08-27 11:00:00,32.38,32.41,32.38,32.41,33976.0,29.9644,29.9921,29.9644,29.9921,33976.0
2019-08-27 11:05:00,32.41,32.41,32.39,32.41,32179.0,29.9921,29.9921,29.9736,29.9921,32179.0
2019-08-27 11:10:00,32.41,32.41,32.38,32.38,51790.0,29.9921,29.9921,29.9644,29.9644,51790.0
2019-08-27 11:15:00,32.39,32.39,32.36,32.37,129027.0,29.9736,29.9736,29.9459,29.9551,129027.0
2019-08-27 11:20:00,32.36,32.37,32.33,32.34,45777.0,29.9459,29.9551,29.9181,29.9274,45777.0
2019-08-27 11:25:00,32.34,32.36,32.32,32.36,83413.0,29.9274,29.9459,29.9088,29.9459,83413.0
2019-08-27 11:30:00,32.35,32.4,32.34,32.4,61419.0,29.9366,29.9829,29.9274,29.9829,61419.0
2019-08-27 11:35:00,32.4,32.42,32.39,32.41,37716.0,29.9829,30.0014,29.9736,29.9921,37716.0
2019-08-27 11:40:00,32.4,32.4,32.38,32.4,29303.0,29.9829,29.9829,29.9644,29.9829,29303.0
2019-08-27 11:45:00,32.4,32.43,32.4,32.42,46857.0,29.9829,30.0106,29.9829,30.0014,46857.0
2019-08-27 11:50:00,32.43,32.43,32.4,32.41,30938.0,30.0106,30.0106,29.9829,29.9921,30938.0
2019-08-27 11:55:00,32.41,32.41,32.37,32.38,41888.0,29.9921,29.9921,29.9551,29.9644,41888.0
2019-08-27 12:00:00,32.37,32.38,32.36,32.37,64432.0,29.9551,29.9644,29.9459,29.9551,64432.0
2019-08-27 12:05:00,32.37,32.37,32.35,32.36,50174.0,29.9551,29.9551,29.9366,29.9459,50174.0
2019-08-27 12:10:00,32.36,32.37,32.34,32.36,50751.0,29.9459,29.9551,29.9274,29.9459,50751.0
2019-08-27 12:15:00,32.36,32.37,32.35,32.37,47590.0,29.9459,29.9551,29.9366,29.9551,47590.0
2019-08-27 12:20:00,32.37,32.39,32.36,32.38,66506.0,29.9551,29.9736,29.9459,29.9644,66506.0
2019-08-27 12:25:00,32.38,32.4,32.37,32.39,69371.0,29.9644,29.9829,29.9551,29.9736,69371.0
2019-08-27 12:30:00,32.38,32.39,32.35,32.35,43897.0,29.9644,29.9736,29.9366,29.9366,43897.0
2019-08-27 12:35:00,32.36,32.36,32.34,32.34,17488.0,29.9459,29.9459,29.9274,29.9274,17488.0
2019-08-27 12:40:00,32.34,32.34,32.32,32.34,7766.0,29.9274,29.9274,29.9088,29.9274,7766.0
2019-08-27 12:45:00,32.34,32.35,32.33,32.35,10758.0,29.9274,29.9366,29.9181,29.9366,10758.0
2019-08-27 12:50:00,32.35,32.35,32.32,32.33,38958.0,29.9366,29.9366,29.9088,29.9181,38958.0
2019-08-27 12:55:00,32.33,32.35,32.33,32.33,51138.0,29.9181,29.9366,29.9181,29.9181,51138.0
2019-08-27 13:00:00,32.32,32.33,32.31,32.33,54450.0,29.9088,29.9181,29.8996,29.9181,54450.0
2019-08-27 13:05:00,32.33,32.36,32.32,32.36,64333.0,29.9181,29.9459,29.9088,29.9459,64333.0
2019-08-27 13:10:00,32.36,32.36,32.31,32.32,91583.0,29.9459,29.9459,29.8996,29.9088,91583.0
2019-08-27 13:15:00,32.32,32.32,32.31,32.32,53377.0,29.9088,29.9088,29.8996,29.9088,53377.0
2019-08-27 13:20:00,32.32,32.33,32.3,32.33,96280.0,29.9088,29.9181,29.8903,29.9181,96280.0
2019-08-27 13:25:00,32.33,32.34,32.32,32.33,45293.0,29.9181,29.9274,29.9088,29.9181,45293.0
2019-08-27 13:30:00,32.33,32.34,32.32,32.34,16896.0,29.9181,29.9274,29.9088,29.9274,16896.0
2019-08-27 13:35:00,32.34,32.38,32.34,32.36,109258.0,29.9274,29.9644,29.9274,29.9459,109258.0
2019-08-27 13:40:00,32.36,32.38,32.36,32.37,35645.0,29.9459,29.9644,29.9459,29.9551,35645.0
2019-08-27 13:45:00,32.37,32.37,32.35,32.36,81041.0,29.9551,29.9551,29.9366,29.9459,81041.0
2019-08-27 13:50:00,32.36,32.36,32.35,32.36,9300.0,29.9459,29.9459,29.9366,29.9459,9300.0
2019-08-27 13:55:00,32.35,32.36,32.35,32.36,13186.0,29.9366,29.9459,29.9366,29.9459,13186.0
2019-08-27 14:00:00,32.36,32.37,32.35,32.37,22983.0,29.9459,29.9551,29.9366,29.9551,22983.0
2019-08-27 14:05:00,32.37,32.37,32.35,32.36,99246.0,29.9551,29.9551,29.9366,29.9459,99246.0
2019-08-27 14:10:00,32.37,32.38,32.35,32.37,531677.0,29.9551,29.9644,29.9366,29.9551,531677.0
2019-08-27 14:15:00,32.37,32.37,32.36,32.37,18319.0,29.9551,29.9551,29.9459,29.9551,18319.0
2019-08-27 14:20:00,32.37,32.38,32.36,32.37,37971.0,29.9551,29.9644,29.9459,29.9551,37971.0
2019-08-27 14:25:00,32.38,32.38,32.35,32.37,115811.0,29.9644,29.9644,29.9366,29.9551,115811.0
2019-08-27 14:30:00,32.37,32.37,32.36,32.37,27567.0,29.9551,29.9551,29.9459,29.9551,27567.0
2019-08-27 14:35:00,32.37,32.37,32.36,32.37,40989.0,29.9551,29.9551,29.9459,29.9551,40989.0
2019-08-27 14:40:00,32.37,32.37,32.35,32.36,49980.0,29.9551,29.9551,29.9366,29.9459,49980.0
2019-08-27 14:45:00,32.36,32.36,32.35,32.36,47788.0,29.9459,29.9459,29.9366,29.9459,47788.0
2019-08-27 14:50:00,32.36,32.39,32.35,32.38,59513.0,29.9459,29.9736,29.9366,29.9644,59513.0
2019-08-27 14:55:00,32.38,32.39,32.38,32.38,27187.0,29.9644,29.9736,29.9644,29.9644,27187.0
2019-08-27 15:00:00,32.39,32.39,32.38,32.39,17970.0,29.9736,29.9736,29.9644,29.9736,17970.0
2019-08-27 15:05:00,32.39,32.39,32.38,32.39,69314.0,29.9736,29.9736,29.9644,29.9736,69314.0
2019-08-27 15:10:00,32.38,32.39,32.36,32.37,135134.0,29.9644,29.9736,29.9459,29.9551,135134.0
2019-08-27 15:15:00,32.37,32.4,32.36,32.4,445118.0,29.9551,29.9829,29.9459,29.9829,445118.0
2019-08-27 15:20:00,32.4,32.4,32.38,32.38,47513.0,29.9829,29.9829,29.9644,29.9644,47513.0
2019-08-27 15:25:00,32.38,32.39,32.37,32.38,77535.0,29.9644,29.9736,29.9551,29.9644,77535.0
2019-08-27 15:30:00,32.37,32.39,32.36,32.38,120098.0,29.9551,29.9736,29.9459,29.9644,120098.0
2019-08-27 15:35:00,32.38,32.39,32.37,32.39,42749.0,29.9644,29.9736,29.9551,29.9736,42749.0
2019-08-27 15:40:00,32.39,32.4,32.38,32.4,134258.0,29.9736,29.9829,29.9644,29.9829,134258.0
2019-08-27 15:45:00,32.4,32.4,32.38,32.39,162344.0,29.9829,29.9829,29.9644,29.9736,162344.0
2019-08-27 15:50:00,32.4,32.4,32.37,32.38,196619.0,29.9829,29.9829,29.9551,29.9644,196619.0
2019-08-27 15:55:00,32.39,32.39,32.34,32.36,482475.0,29.9736,29.9736,29.9274,29.9459,482475.0
2019-08-28 09:30:00,32.1,32.1,32.03,32.03,155853.0,29.7053,29.7053,29.6405,29.6405,155853.0
2019-08-28 09:35:00,32.03,32.05,32.0,32.01,71225.0,29.6405,29.659,29.6127,29.622,71225.0
2019-08-28 09:40:00,32.0,32.01,31.98,32.01,46813.0,29.6127,29.622,29.5942,29.622,46813.0
2019-08-28 09:45:00,32.0,32.02,32.0,32.02,79131.0,29.6127,29.6312,29.6127,29.6312,79131.0
2019-08-28 09:50:00,32.02,32.04,32.01,32.03,94496.0,29.6312,29.6497,29.622,29.6405,94496.0
2019-08-28 09:55:00,32.03,32.07,32.03,32.07,7006.0,29.6405,29.6775,29.6405,29.6775,7006.0
2019-08-28 10:00:00,32.07,32.11,32.06,32.08,301992.0,29.6775,29.7145,29.6682,29.6867,301992.0
2019-08-28 10:05:00,32.08,32.11,32.07,32.09,257597.0,29.6867,29.7145,29.6775,29.696,257597.0
2019-08-28 10:10:00,32.09,32.1,32.07,32.07,18840.0,29.696,29.7053,29.6775,29.6775,18840.0
2019-08-28 10:15:00,32.07,32.08,32.02,32.02,56057.0,29.6775,29.6867,29.6312,29.6312,56057.0
2019-08-28 10:20:00,32.02,32.03,32.01,32.02,189111.0,29.6312,29.6405,29.622,29.6312,189111.0
2019-08-28 10:25:00,32.02,32.05,32.02,32.05,67044.0,29.6312,29.659,29.6312,29.659,67044.0
2019-08-28 10:30:00,32.05,32.08,32.04,32.07,86454.0,29.659,29.6867,29.6497,29.6775,86454.0
2019-08-28 10:35:00,32.07,32.11,32.06,32.09,201798.0,29.6775,29.7145,29.6682,29.696,201798.0
2019-08-28 10:40:00,32.09,32.09,32.06,32.07,111447.0,29.696,29.696,29.6682,29.6775,111447.0
2019-08-28 10:45:00,32.07,32.07,32.03,32.03,68479.0,29.6775,29.6775,29.6405,29.6405,68479.0
2019-08-28 10:50:00,32.03,32.05,32.02,32.04,80348.0,29.6405,29.659,29.6312,29.6497,80348.0
2019-08-28 10:55:00,32.04,32.04,32.01,32.02,26674.0,29.6497,29.6497,29.622,29.6312,26674.0
2019-08-28 11:00:00,32.01,32.02,31.99,32.01,58387.0,29.622,29.6312,29.6035,29.622,58387.0
2019-08-28 11:05:00,32.01,32.03,32.0,32.02,84074.0,29.622,29.6405,29.6127,29.6312,84074.0
2019-08-28 11:10:00,32.03,32.04,32.01,32.02,46362.0,29.6405,29.6497,29.622,29.6312,46362.0
2019-08-28 11:15:00,32.02,32.04,32.02,32.03,50155.0,29.6312,29.6497,29.6312,29.6405,50155.0
2019-08-28 11:20:00,32.04,32.08,32.03,32.06,45129.0,29.6497,29.6867,29.6405,29.6682,45129.0
2019-08-28 11:25:00,32.06,32.1,32.06,32.09,155914.0,29.6682,29.7053,29.6682,29.696,155914.0
2019-08-28 11:30:00,32.09,32.1,32.08,32.09,67040.0,29.696,29.7053,29.6867,29.696,67040.0
2019-08-28 11:35:00,32.09,32.09,32.07,32.08,34086.0,29.696,29.696,29.6775,29.6867,34086.0
2019-08-28 11:40:00,32.07,32.1,32.06,32.09,50055.0,29.6775,29.7053,29.6682,29.696,50055.0
2019-08-28 11:45:00,32.09,32.09,32.06,32.08,32621.0,29.696,29.696,29.6682,29.6867,32621.0
2019-08-28 11:50:00,32.08,32.08,32.06,32.08,34958.0,29.6867,29.6867,29.6682,29.6867,34958.0
2019-08-28 11:55:00,32.08,32.1,32.07,32.09,114250.0,29.6867,29.7053,29.6775,29.696,114250.0
2019-08-28 12:00:00,32.09,32.09,32.08,32.09,5200.0,29.696,29.696,29.6867,29.696,5200.0
2019-08-28 12:05:00,32.09,32.09,32.06,32.07,225149.0,29.696,29.696,29.6682,29.6775,225149.0
2019-08-28 12:10:00,32.07,32.07,32.03,32.04,102063.0,29.6775,29.6775,29.6405,29.6497,102063.0
2019-08-28 12:15:00,32.04,32.04,32.02,32.02,68169.0,29.6497,29.6497,29.6312,29.6312,68169.0
2019-08-28 12:20:00,32.02,32.03,32.0,32.0,139549.0,29.6312,29.6405,29.6127,29.6127,139549.0
2019-08-28 12:25:00,32.0,32.01,31.99,32.0,20054.0,29.6127,29.622,29.6035,29.6127,20054.0
2019-08-28 12:30:00,32.0,32.03,31.99,32.03,109508.0,29.6127,29.6405,29.6035,29.6405,109508.0
2019-08-28 12:35:00,32.03,32.03,32.0,32.02,134060.0,29.6405,29.6405,29.6127,29.6312,134060.0
2019-08-28 12:40:00,32.02,32.02,32.0,32.01,28488.0,29.6312,29.6312,29.6127,29.622,28488.0
2019-08-28 12:45:00,32.01,32.02,32.0,32.02,90855.0,29.622,29.6312,29.6127,29.6312,90855.0
2019-08-28 12:50:00,32.02,32.03,32.01,32.02,38704.0,29.6312,29.6405,29.622,29.6312,38704.0
2019-08-28 12:55:00,32.02,32.05,32.02,32.05,28834.0,29.6312,29.659,29.6312,29.659,28834.0
2019-08-28 13:00:00,32.04,32.05,32.01,32.01,55577.0,29.6497,29.659,29.622,29.622,55577.0
2019-08-28 13:05:00,32.01,32.02,32.0,32.02,36639.0,29.622,29.6312,29.6127,29.6312,36639.0
2019-08-28 13:10:00,32.02,32.02,31.99,32.01,83487.0,29.6312,29.6312,29.6035,29.622,83487.0
2019-08-28 13:15:00,32.0,32.03,31.99,32.02,32984.0,29.6127,29.6405,29.6035,29.6312,32984.0
2019-08-28 13:20:00,32.02,32.03,32.01,32.03,44215.0,29.6312,29.6405,29.622,29.6405,44215.0
2019-08-28 13:25:00,32.03,32.04,32.02,32.04,53273.0,29.6405,29.6497,29.6312,29.6497,53273.0
2019-08-28 13:30:00,32.04,32.04,32.02,32.02,47365.0,29.6497,29.6497,29.6312,29.6312,47365.0
2019-08-28 13:35:00,32.02,32.06,32.02,32.05,153710.0,29.6312,29.6682,29.6312,29.659,153710.0
2019-08-28 13:40:00,32.05,32.06,32.04,32.04,17409.0,29.659,29.6682,29.6497,29.6497,17409.0
2019-08-28 13:45:00,32.04,32.06,32.03,32.05,109679.0,29.6497,29.6682,29.6405,29.659,109679.0
2019-08-28 13:50:00,32.05,32.06,32.03,32.04,55650.0,29.659,29.6682,29.6405,29.6497,55650.0
2019-08-28 13:55:00,32.04,32.04,32.01,32.02,92398.0,29.6497,29.6497,29.622,29.6312,92398.0
2019-08-28 14:00:00,32.03,32.03,32.01,32.02,34824.0,29.6405,29.6405,29.622,29.6312,34824.0
2019-08-28 14:05:00,32.02,32.03,32.01,32.03,47456.0,29.6312,29.6405,29.622,29.6405,47456.0
2019-08-28 14:10:00,32.02,32.03,32.01,32.02,51908.0,29.6312,29.6405,29.622,29.6312,51908.0
2019-08-28 14:15:00,32.02,32.04,32.01,32.04,32827.0,29.6312,29.6497,29.622,29.6497,32827.0
2019-08-28 14:20:00,32.04,32.04,32.02,32.02,35466.0,29.6497,29.6497,29.6312,29.6312,35466.0
2019-08-28 14:25:00,32.03,32.04,32.02,32.03,28555.0,29.6405,29.6497,29.6312,29.6405,28555.0
2019-08-28 14:30:00,32.03,32.04,32.02,32.04,28121.0,29.6405,29.6497,29.6312,29.6497,28121.0
2019-08-28 14:35:00,32.04,32.04,32.03,32.04,31190.0,29.6497,29.6497,29.6405,29.6497,31190.0
2019-08-28 14:40:00,32.04,32.04,32.02,32.03,75429.0,29.6497,29.6497,29.6312,29.6405,75429.0
2019-08-28 14:45:00,32.02,32.06,32.02,32.05,68716.0,29.6312,29.6682,29.6312,29.659,68716.0
2019-08-28 14:50:00,32.05,32.06,32.04,32.04,70941.0,29.659,29.6682,29.6497,29.6497,70941.0
2019-08-28 14:55:00,32.04,32.04,32.03,32.04,68669.0,29.6497,29.6497,29.6405,29.6497,68669.0
2019-08-28 15:00:00,32.03,32.04,32.02,32.04,89444.0,29.6405,29.6497,29.6312,29.6497,89444.0
2019-08-28 15:05:00,32.03,32.04,32.03,32.04,41411.0,29.6405,29.6497,29.6405,29.6497,41411.0
2019-08-28 15:10:00,32.03,32.05,32.01,32.02,94184.0,29.6405,29.659,29.622,29.6312,94184.0
2019-08-28 15:15:00,32.02,32.05,32.02,32.05,64156.0,29.6312,29.659,29.6312,29.659,64156.0
2019-08-28 15:20:00,32.05,32.05,32.02,32.02,105909.0,29.659,29.659,29.6312,29.6312,105909.0
2019-08-28 15:25:00,32.02,32.03,32.0,32.01,36089.0,29.6312,29.6405,29.6127,29.622,36089.0
2019-08-28 15:30:00,32.0,32.01,31.99,32.01,65496.0,29.6127,29.622,29.6035,29.622,65496.0
2019-08-28 15:35:00,32.01,32.03,32.0,32.02,115287.0,29.622,29.6405,29.6127,29.6312,115287.0
2019-08-28 15:40:00,32.02,32.02,32.0,32.01,65922.0,29.6312,29.6312,29.6127,29.622,65922.0
2019-08-28 15:45:00,32.01,32.03,32.01,32.02,129622.0,29.622,29.6405,29.622,29.6312,129622.0
2019-08-28 15:50:00,32.02,32.02,32.0,32.01,159029.0,29.6312,29.6312,29.6127,29.622,159029.0
2019-08-28 15:55:00,32.01,32.05,32.0,32.01,448193.0,29.622,29.659,29.6127,29.622,448193.0
2019-08-29 09:30:00,31.97,31.97,31.86,31.94,87100.0,29.585,29.585,29.4832,29.5572,87100.0
2019-08-29 09:35:00,31.94,31.95,31.91,31.95,57939.0,29.5572,29.5664,29.5294,29.5664,57939.0
2019-08-29 09:40:00,31.95,31.96,31.92,31.94,92202.0,29.5664,29.5757,29.5387,29.5572,92202.0
2019-08-29 09:45:00,31.94,31.95,31.92,31.93,36124.0,29.5572,29.5664,29.5387,29.5479,36124.0
2019-08-29 09:50:00,31.93,31.94,31.92,31.93,14557.0,29.5479,29.5572,29.5387,29.5479,14557.0
2019-08-29 09:55:00,31.94,31.94,31.9,31.91,89469.0,29.5572,29.5572,29.5202,29.5294,89469.0
2019-08-29 10:00:00,31.92,31.92,31.9,31.92,39697.0,29.5387,29.5387,29.5202,29.5387,39697.0
2019-08-29 10:05:00,31.92,31.93,31.91,31.93,43988.0,29.5387,29.5479,29.5294,29.5479,43988.0
2019-08-29 10:10:00,31.92,31.94,31.91,31.94,60808.0,29.5387,29.5572,29.5294,29.5572,60808.0
2019-08-29 10:15:00,31.94,31.94,31.91,31.92,17194.0,29.5572,29.5572,29.5294,29.5387,17194.0
2019-08-29 10:20:00,31.92,31.93,31.91,31.93,28360.0,29.5387,29.5479,29.5294,29.5479,28360.0
2019-08-29 10:25:00,31.92,31.94,31.91,31.94,39034.0,29.5387,29.5572,29.5294,29.5572,39034.0
2019-08-29 10:30:00,31.94,31.95,31.93,31.95,26681.0,29.5572,29.5664,29.5479,29.5664,26681.0
2019-08-29 10:35:00,31.94,31.95,31.84,31.9,99591.0,29.5572,29.5664,29.4647,29.5202,99591.0
2019-08-29 10:40:00,31.9,31.92,31.89,31.91,30445.0,29.5202,29.5387,29.5109,29.5294,30445.0
2019-08-29 10:45:00,31.91,31.92,31.89,31.92,26182.0,29.5294,29.5387,29.5109,29.5387,26182.0
2019-08-29 10:50:00,31.92,31.93,31.92,31.93,6531.0,29.5387,29.5479,29.5387,29.5479,6531.0
2019-08-29 10:55:00,31.93,31.93,31.9,31.93,9383.0,29.5479,29.5479,29.5202,29.5479,9383.0
2019-08-29 11:00:00,31.93,31.93,31.91,31.91,12619.0,29.5479,29.5479,29.5294,29.5294,12619.0
2019-08-29 11:05:00,31.92,31.93,31.9,31.92,15789.0,29.5387,29.5479,29.5202,29.5387,15789.0
2019-08-29 11:10:00,31.92,31.94,31.91,31.94,23714.0,29.5387,29.5572,29.5294,29.5572,23714.0
2019-08-29 11:15:00,31.94,31.94,31.91,31.93,14333.0,29.5572,29.5572,29.5294,29.5479,14333.0
2019-08-29 11:20:00,31.93,31.96,31.92,31.96,23694.0,29.5479,29.5757,29.5387,29.5757,23694.0
2019-08-29 11:25:00,31.97,31.97,31.95,31.96,10397.0,29.585,29.585,29.5664,29.5757,10397.0
2019-08-29 11:30:00,31.96,32.01,31.96,32.01,48642.0,29.5757,29.622,29.5757,29.622,48642.0
2019-08-29 11:35:00,32.01,32.02,31.97,31.97,20591.0,29.622,29.6312,29.585,29.585,20591.0
2019-08-29 11:40:00,31.98,31.98,31.96,31.97,18352.0,29.5942,29.5942,29.5757,29.585,18352.0
2019-08-29 11:45:00,31.97,31.98,31.96,31.98,8566.0,29.585,29.5942,29.5757,29.5942,8566.0
2019-08-29 11:50:00,31.97,31.97,31.95,31.96,12358.0,29.585,29.585,29.5664,29.5757,12358.0
2019-08-29 11:55:00,31.96,31.97,31.94,31.96,19388.0,29.5757,29.585,29.5572,29.5757,19388.0
2019-08-29 12:00:00,31.96,31.98,31.95,31.96,13514.0,29.5757,29.5942,29.5664,29.5757,13514.0
2019-08-29 12:05:00,31.96,31.96,31.95,31.96,13965.0,29.5757,29.5757,29.5664,29.5757,13965.0
2019-08-29 12:10:00,31.96,31.98,31.95,31.96,16814.0,29.5757,29.5942,29.5664,29.5757,16814.0
2019-08-29 12:15:00,31.96,31.97,31.95,31.97,12794.0,29.5757,29.585,29.5664,29.585,12794.0
2019-08-29 12:20:00,31.97,31.99,31.97,31.98,20125.0,29.585,29.6035,29.585,29.5942,20125.0
2019-08-29 12:25:00,31.97,31.98,31.96,31.98,4809.0,29.585,29.5942,29.5757,29.5942,4809.0
2019-08-29 12:30:00,31.98,32.0,31.98,32.0,21122.0,29.5942,29.6127,29.5942,29.6127,21122.0
2019-08-29 12:35:00,32.0,32.02,31.99,32.01,6961.0,29.6127,29.6312,29.6035,29.622,6961.0
2019-08-29 12:40:00,32.01,32.01,32.0,32.01,14566.0,29.622,29.622,29.6127,29.622,14566.0
2019-08-29 12:45:00,32.01,32.02,31.99,32.0,32027.0,29.622,29.6312,29.6035,29.6127,32027.0
2019-08-29 12:50:00,32.0,32.02,31.99,32.02,24688.0,29.6127,29.6312,29.6035,29.6312,24688.0
2019-08-29 12:55:00,32.02,32.04,32.01,32.03,38045.0,29.6312,29.6497,29.622,29.6405,38045.0
2019-08-29 13:00:00,32.02,32.05,32.02,32.05,107087.0,29.6312,29.659,29.6312,29.659,107087.0
2019-08-29 13:05:00,32.05,32.05,32.03,32.04,54482.0,29.659,29.659,29.6405,29.6497,54482.0
2019-08-29 13:10:00,32.03,32.04,32.01,32.02,19245.0,29.6405,29.6497,29.622,29.6312,19245.0
2019-08-29 13:15:00,32.02,32.04,32.0,32.04,27154.0,29.6312,29.6497,29.6127,29.6497,27154.0
2019-08-29 13:20:00,32.04,32.05,32.0,32.0,77960.0,29.6497,29.659,29.6127,29.6127,77960.0
2019-08-29 13:25:00,32.01,32.02,31.99,32.01,72376.0,29.622,29.6312,29.6035,29.622,72376.0
2019-08-29 13:30:00,32.01,32.02,31.99,32.0,42406.0,29.622,29.6312,29.6035,29.6127,42406.0
2019-08-29 13:35:00,32.0,32.03,31.99,32.02,24222.0,29.6127,29.6405,29.6035,29.6312,24222.0
2019-08-29 13:40:00,32.02,32.04,32.01,32.02,24387.0,29.6312,29.6497,29.622,29.6312,24387.0
2019-08-29 13:45:00,32.02,32.03,32.01,32.01,8232.0,29.6312,29.6405,29.622,29.622,8232.0
2019-08-29 13:50:00,32.02,32.02,32.01,32.02,22274.0,29.6312,29.6312,29.622,29.6312,22274.0
2019-08-29 13:55:00,32.02,32.02,31.99,32.0,20623.0,29.6312,29.6312,29.6035,29.6127,20623.0
2019-08-29 14:00:00,32.0,32.02,32.0,32.02,15492.0,29.6127,29.6312,29.6127,29.6312,15492.0
2019-08-29 14:05:00,32.02,32.03,32.0,32.01,13859.0,29.6312,29.6405,29.6127,29.622,13859.0
2019-08-29 14:10:00,32.0,32.01,32.0,32.01,8553.0,29.6127,29.622,29.6127,29.622,8553.0
2019-08-29 14:15:00,32.01,32.01,31.97,31.98,17336.0,29.622,29.622,29.585,29.5942,17336.0
2019-08-29 14:20:00,31.98,31.98,31.97,31.98,10877.0,29.5942,29.5942,29.585,29.5942,10877.0
2019-08-29 14:25:00,31.98,31.98,31.98,31.98,6800.0,29.5942,29.5942,29.5942,29.5942,6800.0
2019-08-29 14:30:00,31.99,31.99,31.98,31.99,8800.0,29.6035,29.6035,29.5942,29.6035,8800.0
2019-08-29 14:35:00,31.99,31.99,31.98,31.99,5206.0,29.6035,29.6035,29.5942,29.6035,5206.0
2019-08-29 14:40:00,31.99,31.99,31.97,31.99,11369.0,29.6035,29.6035,29.585,29.6035,11369.0
2019-08-29 14:45:00,31.98,31.99,31.97,31.98,12195.0,29.5942,29.6035,29.585,29.5942,12195.0
2019-08-29 14:50:00,31.97,31.98,31.96,31.98,6400.0,29.585,29.5942,29.5757,29.5942,6400.0
2019-08-29 14:55:00,31.97,31.98,31.97,31.98,5300.0,29.585,29.5942,29.585,29.5942,5300.0
2019-08-29 15:00:00,31.98,31.98,31.96,31.96,9065.0,29.5942,29.5942,29.5757,29.5757,9065.0
2019-08-29 15:05:00,31.96,31.97,31.95,31.96,15628.0,29.5757,29.585,29.5664,29.5757,15628.0
2019-08-29 15:10:00,31.96,31.97,31.95,31.96,9140.0,29.5757,29.585,29.5664,29.5757,9140.0
2019-08-29 15:15:00,31.96,31.97,31.95,31.96,6448.0,29.5757,29.585,29.5664,29.5757,6448.0
2019-08-29 15:20:00,31.96,31.96,31.94,31.94,11152.0,29.5757,29.5757,29.5572,29.5572,11152.0
2019-08-29 15:25:00,31.95,31.96,31.94,31.95,35340.0,29.5664,29.5757,29.5572,29.5664,35340.0
2019-08-29 15:30:00,31.95,31.97,31.94,31.96,11250.0,29.5664,29.585,29.5572,29.5757,11250.0
2019-08-29 15:35:00,31.96,31.97,31.95,31.96,15332.0,29.5757,29.585,29.5664,29.5757,15332.0
2019-08-29 15:40:00,31.96,31.96,31.93,31.94,41707.0,29.5757,29.5757,29.5479,29.5572,41707.0
2019-08-29 15:45:00,31.94,31.96,31.93,31.96,33706.0,29.5572,29.5757,29.5479,29.5757,33706.0
2019-08-29 15:50:00,31.96,31.98,31.95,31.96,173451.0,29.5757,29.5942,29.5664,29.5757,173451.0
2019-08-29 15:55:00,31.96,31.97,31.95,31.96,165949.0,29.5757,29.585,29.5664,29.5757,165949.0
2019-08-30 09:30:00,32.19,32.19,32.09,32.1,387991.0,29.7885,29.7885,29.696,29.7053,387991.0
2019-08-30 09:35:00,32.1,32.11,32.09,32.11,85869.0,29.7053,29.7145,29.696,29.7145,85869.0
2019-08-30 09:40:00,32.11,32.11,32.09,32.09,36712.0,29.7145,29.7145,29.696,29.696,36712.0
2019-08-30 09:45:00,32.09,32.11,32.08,32.08,113477.0,29.696,29.7145,29.6867,29.6867,113477.0
2019-08-30 09:50:00,32.08,32.15,32.07,32.15,262428.0,29.6867,29.7515,29.6775,29.7515,262428.0
2019-08-30 09:55:00,32.15,32.15,32.11,32.12,35554.0,29.7515,29.7515,29.7145,29.7238,35554.0
2019-08-30 10:00:00,32.12,32.15,32.11,32.13,109848.0,29.7238,29.7515,29.7145,29.733,109848.0
2019-08-30 10:05:00,32.13,32.15,32.13,32.15,61558.0,29.733,29.7515,29.733,29.7515,61558.0
2019-08-30 10:10:00,32.14,32.15,32.1,32.1,45914.0,29.7423,29.7515,29.7053,29.7053,45914.0
2019-08-30 10:15:00,32.11,32.12,32.1,32.11,86808.0,29.7145,29.7238,29.7053,29.7145,86808.0
2019-08-30 10:20:00,32.11,32.11,32.06,32.09,139530.0,29.7145,29.7145,29.6682,29.696,139530.0
2019-08-30 10:25:00,32.09,32.11,32.08,32.11,46921.0,29.696,29.7145,29.6867,29.7145,46921.0
2019-08-30 10:30:00,32.11,32.13,32.07,32.08,158233.0,29.7145,29.733,29.6775,29.6867,158233.0
2019-08-30 10:35:00,32.08,32.09,32.06,32.09,25530.0,29.6867,29.696,29.6682,29.696,25530.0
2019-08-30 10:40:00,32.09,32.09,32.06,32.07,32444.0,29.696,29.696,29.6682,29.6775,32444.0
2019-08-30 10:45:00,32.08,32.09,32.07,32.09,144935.0,29.6867,29.696,29.6775,29.696,144935.0
2019-08-30 10:50:00,32.08,32.08,32.04,32.05,30701.0,29.6867,29.6867,29.6497,29.659,30701.0
2019-08-30 10:55:00,32.06,32.09,32.05,32.06,25840.0,29.6682,29.696,29.659,29.6682,25840.0
2019-08-30 11:00:00,32.06,32.06,32.01,32.02,38247.0,29.6682,29.6682,29.622,29.6312,38247.0
2019-08-30 11:05:00,32.03,32.04,32.02,32.03,61749.0,29.6405,29.6497,29.6312,29.6405,61749.0
2019-08-30 11:10:00,32.03,32.04,31.99,32.0,42931.0,29.6405,29.6497,29.6035,29.6127,42931.0
2019-08-30 11:15:00,32.0,32.01,31.99,32.01,43863.0,29.6127,29.622,29.6035,29.622,43863.0
2019-08-30 11:20:00,32.01,32.01,31.98,31.99,126871.0,29.622,29.622,29.5942,29.6035,126871.0
2019-08-30 11:25:00,31.98,32.01,31.97,32.01,100769.0,29.5942,29.622,29.585,29.622,100769.0
2019-08-30 11:30:00,32.01,32.04,31.99,32.03,88360.0,29.622,29.6497,29.6035,29.6405,88360.0
2019-08-30 11:35:00,32.03,32.06,32.0,32.06,61805.0,29.6405,29.6682,29.6127,29.6682,61805.0
2019-08-30 11:40:00,32.05,32.08,32.03,32.05,178435.0,29.659,29.6867,29.6405,29.659,178435.0
2019-08-30 11:45:00,32.05,32.06,32.04,32.05,7537.0,29.659,29.6682,29.6497,29.659,7537.0
2019-08-30 11:50:00,32.06,32.07,32.04,32.05,25900.0,29.6682,29.6775,29.6497,29.659,25900.0
2019-08-30 11:55:00,32.04,32.05,32.02,32.03,59300.0,29.6497,29.659,29.6312,29.6405,59300.0
2019-08-30 12:00:00,32.03,32.06,32.02,32.05,45323.0,29.6405,29.6682,29.6312,29.659,45323.0
2019-08-30 12:05:00,32.05,32.07,32.03,32.04,29732.0,29.659,29.6775,29.6405,29.6497,29732.0
2019-08-30 12:10:00,32.04,32.08,32.03,32.08,67391.0,29.6497,29.6867,29.6405,29.6867,67391.0
2019-08-30 12:15:00,32.08,32.08,32.06,32.07,21186.0,29.6867,29.6867,29.6682,29.6775,21186.0
2019-08-30 12:20:00,32.07,32.08,32.06,32.08,48954.0,29.6775,29.6867,29.6682,29.6867,48954.0
2019-08-30 12:25:00,32.07,32.08,32.07,32.08,3718.0,29.6775,29.6867,29.6775,29.6867,3718.0
2019-08-30 12:30:00,32.08,32.09,32.06,32.08,32914.0,29.6867,29.696,29.6682,29.6867,32914.0
2019-08-30 12:35:00,32.08,32.09,32.06,32.07,192711.0,29.6867,29.696,29.6682,29.6775,192711.0
2019-08-30 12:40:00,32.07,32.09,32.06,32.08,27021.0,29.6775,29.696,29.6682,29.6867,27021.0
2019-08-30 12:45:00,32.08,32.08,32.06,32.07,7864.0,29.6867,29.6867,29.6682,29.6775,7864.0
2019-08-30 12:50:00,32.07,32.08,32.05,32.08,39044.0,29.6775,29.6867,29.659,29.6867,39044.0
2019-08-30 12:55:00,32.08,32.08,32.06,32.06,147554.0,29.6867,29.6867,29.6682,29.6682,147554.0
2019-08-30 13:00:00,32.06,32.07,32.04,32.05,71411.0,29.6682,29.6775,29.6497,29.659,71411.0
2019-08-30 13:05:00,32.05,32.05,32.02,32.05,47364.0,29.659,29.659,29.6312,29.659,47364.0
2019-08-30 13:10:00,32.05,32.06,32.03,32.05,67070.0,29.659,29.6682,29.6405,29.659,67070.0
2019-08-30 13:15:00,32.04,32.04,32.02,32.04,12750.0,29.6497,29.6497,29.6312,29.6497,12750.0
2019-08-30 13:20:00,32.04,32.06,32.02,32.03,38798.0,29.6497,29.6682,29.6312,29.6405,38798.0
2019-08-30 13:25:00,32.02,32.04,32.01,32.03,25392.0,29.6312,29.6497,29.622,29.6405,25392.0
2019-08-30 13:30:00,32.02,32.05,32.02,32.03,76197.0,29.6312,29.659,29.6312,29.6405,76197.0
2019-08-30 13:35:00,32.04,32.04,32.02,32.02,86250.0,29.6497,29.6497,29.6312,29.6312,86250.0
2019-08-30 13:40:00,32.02,32.03,32.0,32.0,32873.0,29.6312,29.6405,29.6127,29.6127,32873.0
2019-08-30 13:45:00,32.0,32.04,32.0,32.03,103250.0,29.6127,29.6497,29.6127,29.6405,103250.0
2019-08-30 13:50:00,32.03,32.04,32.02,32.03,5339.0,29.6405,29.6497,29.6312,29.6405,5339.0
2019-08-30 13:55:00,32.02,32.03,32.0,32.01,35838.0,29.6312,29.6405,29.6127,29.622,35838.0
2019-08-30 14:00:00,32.02,32.04,32.01,32.02,93632.0,29.6312,29.6497,29.622,29.6312,93632.0
2019-08-30 14:05:00,32.03,32.03,32.01,32.01,12392.0,29.6405,29.6405,29.622,29.622,12392.0
2019-08-30 14:10:00,32.02,32.03,32.01,32.03,18359.0,29.6312,29.6405,29.622,29.6405,18359.0
2019-08-30 14:15:00,32.03,32.05,32.02,32.04,37148.0,29.6405,29.659,29.6312,29.6497,37148.0
2019-08-30 14:20:00,32.05,32.05,32.03,32.05,14033.0,29.659,29.659,29.6405,29.659,14033.0
2019-08-30 14:25:00,32.05,32.1,32.04,32.09,55966.0,29.659,29.7053,29.6497,29.696,55966.0
2019-08-30 14:30:00,32.1,32.12,32.1,32.11,19348.0,29.7053,29.7238,29.7053,29.7145,19348.0
2019-08-30 14:35:00,32.11,32.14,32.1,32.13,30858.0,29.7145,29.7423,29.7053,29.733,30858.0
2019-08-30 14:40:00,32.12,32.13,32.11,32.13,44354.0,29.7238,29.733,29.7145,29.733,44354.0
2019-08-30 14:45:00,32.12,32.13,32.1,32.11,13028.0,29.7238,29.733,29.7053,29.7145,13028.0
2019-08-30 14:50:00,32.11,32.11,32.09,32.11,66363.0,29.7145,29.7145,29.696,29.7145,66363.0
2019-08-30 14:55:00,32.11,32.13,32.1,32.12,62092.0,29.7145,29.733,29.7053,29.7238,62092.0
2019-08-30 15:00:00,32.12,32.13,32.1,32.11,39158.0,29.7238,29.733,29.7053,29.7145,39158.0
2019-08-30 15:05:00,32.11,32.11,32.1,32.11,9615.0,29.7145,29.7145,29.7053,29.7145,9615.0
2019-08-30 15:10:00,32.11,32.11,32.07,32.09,38434.0,29.7145,29.7145,29.6775,29.696,38434.0
2019-08-30 15:15:00,32.1,32.1,32.07,32.08,32147.0,29.7053,29.7053,29.6775,29.6867,32147.0
2019-08-30 15:20:00,32.08,32.12,32.08,32.11,74261.0,29.6867,29.7238,29.6867,29.7145,74261.0
2019-08-30 15:25:00,32.11,32.13,32.1,32.13,57378.0,29.7145,29.733,29.7053,29.733,57378.0
2019-08-30 15:30:00,32.13,32.14,32.12,32.14,20666.0,29.733,29.7423,29.7238,29.7423,20666.0
2019-08-30 15:35:00,32.14,32.15,32.12,32.14,62638.0,29.7423,29.7515,29.7238,29.7423,62638.0
2019-08-30 15:40:00,32.14,32.15,32.13,32.15,58179.0,29.7423,29.7515,29.733,29.7515,58179.0
2019-08-30 15:45:00,32.15,32.17,32.11,32.13,146146.0,29.7515,29.77,29.7145,29.733,146146.0
2019-08-30 15:50:00,32.13,32.15,32.13,32.14,119070.0,29.733,29.7515,29.733,29.7423,119070.0
2019-08-30 15:55:00,32.14,32.2,32.14,32.2,561997.0,29.7423,29.7978,29.7423,29.7978,561997.0
2019-09-03 09:30:00,31.16,31.22,31.1,31.22,122767.0,28.8354,28.8909,28.7799,28.8909,122767.0
2019-09-03 09:35:00,31.22,31.24,31.21,31.24,212395.0,28.8909,28.9094,28.8817,28.9094,212395.0
2019-09-03 09:40:00,31.24,31.24,31.21,31.23,17189.0,28.9094,28.9094,28.8817,28.9002,17189.0
2019-09-03 09:45:00,31.23,31.25,31.21,31.21,29962.0,28.9002,28.9187,28.8817,28.8817,29962.0
2019-09-03 09:50:00,31.21,31.27,31.21,31.26,38228.0,28.8817,28.9372,28.8817,28.9279,38228.0
2019-09-03 09:55:00,31.25,31.26,31.24,31.25,3401.0,28.9187,28.9279,28.9094,28.9187,3401.0
2019-09-03 10:00:00,31.24,31.27,31.21,31.21,98847.0,28.9094,28.9372,28.8817,28.8817,98847.0
2019-09-03 10:05:00,31.21,31.23,31.21,31.22,50926.0,28.8817,28.9002,28.8817,28.8909,50926.0
2019-09-03 10:10:00,31.22,31.25,31.22,31.23,28125.0,28.8909,28.9187,28.8909,28.9002,28125.0
2019-09-03 10:15:00,31.22,31.25,31.22,31.25,19139.0,28.8909,28.9187,28.8909,28.9187,19139.0
2019-09-03 10:20:00,31.25,31.26,31.23,31.23,50298.0,28.9187,28.9279,28.9002,28.9002,50298.0
2019-09-03 10:25:00,31.23,31.26,31.21,31.25,207342.0,28.9002,28.9279,28.8817,28.9187,207342.0
2019-09-03 10:30:00,31.24,31.25,31.21,31.23,10811.0,28.9094,28.9187,28.8817,28.9002,10811.0
2019-09-03 10:35:00,31.23,31.24,31.22,31.24,28981.0,28.9002,28.9094,28.8909,28.9094,28981.0
2019-09-03 10:40:00,31.24,31.29,31.24,31.28,28972.0,28.9094,28.9557,28.9094,28.9464,28972.0
2019-09-03 10:45:00,31.29,31.3,31.26,31.29,21295.0,28.9557,28.9649,28.9279,28.9557,21295.0
2019-09-03 10:50:00,31.29,31.34,31.28,31.34,19611.0,28.9557,29.002,28.9464,29.002,19611.0
2019-09-03 10:55:00,31.34,31.35,31.33,31.34,16929.0,29.002,29.0112,28.9927,29.002,16929.0
2019-09-03 11:00:00,31.35,31.36,31.34,31.35,9841.0,29.0112,29.0205,29.002,29.0112,9841.0
2019-09-03 11:05:00,31.34,31.34,31.32,31.33,8417.0,29.002,29.002,28.9834,28.9927,8417.0
2019-09-03 11:10:00,31.33,31.33,31.28,31.28,10414.0,28.9927,28.9927,28.9464,28.9464,10414.0
2019-09-03 11:15:00,31.28,31.32,31.27,31.31,35218.0,28.9464,28.9834,28.9372,28.9742,35218.0
2019-09-03 11:20:00,31.31,31.32,31.3,31.32,9293.0,28.9742,28.9834,28.9649,28.9834,9293.0
2019-09-03 11:25:00,31.32,31.34,31.3,31.32,17069.0,28.9834,29.002,28.9649,28.9834,17069.0
2019-09-03 11:30:00,31.32,31.35,31.3,31.34,35519.0,28.9834,29.0112,28.9649,29.002,35519.0
2019-09-03 11:35:00,31.34,31.36,31.33,31.36,13257.0,29.002,29.0205,28.9927,29.0205,13257.0
2019-09-03 11:40:00,31.36,31.37,31.34,31.36,107613.0,29.0205,29.0297,29.002,29.0205,107613.0
2019-09-03 11:45:00,31.36,31.38,31.34,31.37,10869.0,29.0205,29.039,29.002,29.0297,10869.0
2019-09-03 11:50:00,31.37,31.37,31.34,31.35,42488.0,29.0297,29.0297,29.002,29.0112,42488.0
2019-09-03 11:55:00,31.35,31.36,31.33,31.35,8483.0,29.0112,29.0205,28.9927,29.0112,8483.0
2019-09-03 12:00:00,31.34,31.35,31.33,31.35,26961.0,29.002,29.0112,28.9927,29.0112,26961.0
2019-09-03 12:05:00,31.35,31.35,31.32,31.32,14187.0,29.0112,29.0112,28.9834,28.9834,14187.0
2019-09-03 12:10:00,31.33,31.35,31.33,31.35,57780.0,28.9927,29.0112,28.9927,29.0112,57780.0
2019-09-03 12:15:00,31.35,31.37,31.34,31.37,11565.0,29.0112,29.0297,29.002,29.0297,11565.0
2019-09-03 12:20:00,31.37,31.38,31.36,31.36,11654.0,29.0297,29.039,29.0205,29.0205,11654.0
2019-09-03 12:25:00,31.36,31.37,31.35,31.36,7289.0,29.0205,29.0297,29.0112,29.0205,7289.0
2019-09-03 12:30:00,31.35,31.36,31.33,31.33,35387.0,29.0112,29.0205,28.9927,28.9927,35387.0
2019-09-03 12:35:00,31.33,31.34,31.32,31.32,15494.0,28.9927,29.002,28.9834,28.9834,15494.0
2019-09-03 12:40:00,31.32,31.33,31.31,31.32,11544.0,28.9834,28.9927,28.9742,28.9834,11544.0
2019-09-03 12:45:00,31.32,31.35,31.31,31.34,25508.0,28.9834,29.0112,28.9742,29.002,25508.0
2019-09-03 12:50:00,31.34,31.34,31.31,31.32,5753.0,29.002,29.002,28.9742,28.9834,5753.0
2019-09-03 12:55:00,31.32,31.33,31.31,31.33,11106.0,28.9834,28.9927,28.9742,28.9927,11106.0
2019-09-03 13:00:00,31.33,31.34,31.32,31.34,14470.0,28.9927,29.002,28.9834,29.002,14470.0
2019-09-03 13:05:00,31.33,31.34,31.32,31.33,46732.0,28.9927,29.002,28.9834,28.9927,46732.0
2019-09-03 13:10:00,31.34,31.35,31.33,31.35,23898.0,29.002,29.0112,28.9927,29.0112,23898.0
2019-09-03 13:15:00,31.35,31.35,31.33,31.34,17600.0,29.0112,29.0112,28.9927,29.002,17600.0
2019-09-03 13:20:00,31.33,31.34,31.33,31.34,3800.0,28.9927,29.002,28.9927,29.002,3800.0
2019-09-03 13:25:00,31.34,31.35,31.33,31.35,9576.0,29.002,29.0112,28.9927,29.0112,9576.0
2019-09-03 13:30:00,31.35,31.35,31.32,31.32,13500.0,29.0112,29.0112,28.9834,28.9834,13500.0
2019-09-03 13:35:00,31.32,31.33,31.31,31.32,123022.0,28.9834,28.9927,28.9742,28.9834,123022.0
2019-09-03 13:40:00,31.33,31.33,31.3,31.31,9313.0,28.9927,28.9927,28.9649,28.9742,9313.0
2019-09-03 13:45:00,31.31,31.31,31.3,31.31,9400.0,28.9742,28.9742,28.9649,28.9742,9400.0
2019-09-03 13:50:00,31.31,31.31,31.3,31.31,3779.0,28.9742,28.9742,28.9649,28.9742,3779.0
2019-09-03 13:55:00,31.31,31.31,31.3,31.31,10333.0,28.9742,28.9742,28.9649,28.9742,10333.0
2019-09-03 14:00:00,31.31,31.33,31.3,31.33,10198.0,28.9742,28.9927,28.9649,28.9927,10198.0
2019-09-03 14:05:00,31.33,31.33,31.32,31.32,1800.0,28.9927,28.9927,28.9834,28.9834,1800.0
2019-09-03 14:10:00,31.32,31.33,31.31,31.32,15066.0,28.9834,28.9927,28.9742,28.9834,15066.0
2019-09-03 14:15:00,31.32,31.32,31.3,31.31,12619.0,28.9834,28.9834,28.9649,28.9742,12619.0
2019-09-03 14:20:00,31.31,31.32,31.3,31.3,10270.0,28.9742,28.9834,28.9649,28.9649,10270.0
2019-09-03 14:25:00,31.31,31.33,31.3,31.32,13817.0,28.9742,28.9927,28.9649,28.9834,13817.0
2019-09-03 14:30:00,31.32,31.34,31.32,31.33,10886.0,28.9834,29.002,28.9834,28.9927,10886.0
2019-09-03 14:35:00,31.32,31.32,31.31,31.32,12176.0,28.9834,28.9834,28.9742,28.9834,12176.0
2019-09-03 14:40:00,31.32,31.33,31.31,31.32,6670.0,28.9834,28.9927,28.9742,28.9834,6670.0
2019-09-03 14:45:00,31.32,31.32,31.31,31.32,10237.0,28.9834,28.9834,28.9742,28.9834,10237.0
2019-09-03 14:50:00,31.32,31.33,31.31,31.33,7672.0,28.9834,28.9927,28.9742,28.9927,7672.0
2019-09-03 14:55:00,31.33,31.34,31.32,31.34,5968.0,28.9927,29.002,28.9834,29.002,5968.0
2019-09-03 15:00:00,31.33,31.34,31.32,31.33,11942.0,28.9927,29.002,28.9834,28.9927,11942.0
2019-09-03 15:05:00,31.33,31.34,31.31,31.33,69080.0,28.9927,29.002,28.9742,28.9927,69080.0
2019-09-03 15:10:00,31.33,31.34,31.33,31.33,10904.0,28.9927,29.002,28.9927,28.9927,10904.0
2019-09-03 15:15:00,31.34,31.35,31.33,31.35,35802.0,29.002,29.0112,28.9927,29.0112,35802.0
2019-09-03 15:20:00,31.35,31.35,31.34,31.35,6974.0,29.0112,29.0112,29.002,29.0112,6974.0
2019-09-03 15:25:00,31.35,31.35,31.34,31.35,36000.0,29.0112,29.0112,29.002,29.0112,36000.0
2019-09-03 15:30:00,31.35,31.36,31.35,31.36,37777.0,29.0112,29.0205,29.0112,29.0205,37777.0
2019-09-03 15:35:00,31.36,31.37,31.35,31.36,64273.0,29.0205,29.0297,29.0112,29.0205,64273.0
2019-09-03 15:40:00,31.36,31.37,31.35,31.37,51408.0,29.0205,29.0297,29.0112,29.0297,51408.0
2019-09-03 15:45:00,31.37,31.39,31.36,31.36,70609.0,29.0297,29.0482,29.0205,29.0205,70609.0
2019-09-03 15:50:00,31.37,31.39,31.36,31.38,108307.0,29.0297,29.0482,29.0205,29.039,108307.0
2019-09-03 15:55:00,31.38,31.38,31.36,31.38,201051.0,29.039,29.039,29.0205,29.039,201051.0
2019-09-04 09:30:00,31.44,31.47,31.39,31.46,565452.0,29.0945,29.1223,29.0482,29.113,565452.0
2019-09-04 09:35:00,31.46,31.47,31.45,31.46,57317.0,29.113,29.1223,29.1037,29.113,57317.0
2019-09-04 09:40:00,31.46,31.48,31.45,31.46,135134.0,29.113,29.1315,29.1037,29.113,135134.0
2019-09-04 09:45:00,31.47,31.51,31.47,31.5,105525.0,29.1223,29.1593,29.1223,29.15,105525.0
2019-09-04 09:50:00,31.5,31.5,31.48,31.49,42649.0,29.15,29.15,29.1315,29.1408,42649.0
2019-09-04 09:55:00,31.49,31.51,31.49,31.51,18758.0,29.1408,29.1593,29.1408,29.1593,18758.0
2019-09-04 10:00:00,31.51,31.52,31.49,31.5,81385.0,29.1593,29.1685,29.1408,29.15,81385.0
2019-09-04 10:05:00,31.51,31.52,31.49,31.52,39844.0,29.1593,29.1685,29.1408,29.1685,39844.0
2019-09-04 10:10:00,31.52,31.52,31.46,31.48,71804.0,29.1685,29.1685,29.113,29.1315,71804.0
2019-09-04 10:15:00,31.48,31.5,31.47,31.5,13598.0,29.1315,29.15,29.1223,29.15,13598.0
2019-09-04 10:20:00,31.5,31.53,31.5,31.52,33058.0,29.15,29.1778,29.15,29.1685,33058.0
2019-09-04 10:25:00,31.52,31.54,31.52,31.53,16879.0,29.1685,29.187,29.1685,29.1778,16879.0
2019-09-04 10:30:00,31.53,31.54,31.52,31.54,37584.0,29.1778,29.187,29.1685,29.187,37584.0
2019-09-04 10:35:00,31.53,31.53,31.51,31.51,47339.0,29.1778,29.1778,29.1593,29.1593,47339.0
2019-09-04 10:40:00,31.52,31.53,31.51,31.52,75047.0,29.1685,29.1778,29.1593,29.1685,75047.0
2019-09-04 10:45:00,31.52,31.53,31.5,31.52,90864.0,29.1685,29.1778,29.15,29.1685,90864.0
2019-09-04 10:50:00,31.52,31.56,31.52,31.54,36209.0,29.1685,29.2055,29.1685,29.187,36209.0
2019-09-04 10:55:00,31.53,31.55,31.52,31.54,36698.0,29.1778,29.1963,29.1685,29.187,36698.0
2019-09-04 11:00:00,31.54,31.55,31.54,31.54,19963.0,29.187,29.1963,29.187,29.187,19963.0
2019-09-04 11:05:00,31.53,31.54,31.52,31.52,19420.0,29.1778,29.187,29.1685,29.1685,19420.0
2019-09-04 11:10:00,31.53,31.53,31.52,31.52,29556.0,29.1778,29.1778,29.1685,29.1685,29556.0
2019-09-04 11:15:00,31.52,31.53,31.52,31.53,37723.0,29.1685,29.1778,29.1685,29.1778,37723.0
2019-09-04 11:20:00,31.53,31.54,31.52,31.53,37370.0,29.1778,29.187,29.1685,29.1778,37370.0
2019-09-04 11:25:00,31.53,31.54,31.53,31.54,16263.0,29.1778,29.187,29.1778,29.187,16263.0
2019-09-04 11:30:00,31.54,31.55,31.53,31.55,33775.0,29.187,29.1963,29.1778,29.1963,33775.0
2019-09-04 11:35:00,31.55,31.55,31.53,31.54,69036.0,29.1963,29.1963,29.1778,29.187,69036.0
2019-09-04 11:40:00,31.55,31.55,31.54,31.54,1175.0,29.1963,29.1963,29.187,29.187,1175.0
2019-09-04 11:45:00,31.54,31.55,31.54,31.54,5938.0,29.187,29.1963,29.187,29.187,5938.0
2019-09-04 11:50:00,31.55,31.55,31.54,31.54,27668.0,29.1963,29.1963,29.187,29.187,27668.0
2019-09-04 11:55:00,31.54,31.55,31.53,31.54,50182.0,29.187,29.1963,29.1778,29.187,50182.0
2019-09-04 12:00:00,31.54,31.54,31.53,31.54,6113.0,29.187,29.187,29.1778,29.187,6113.0
2019-09-04 12:05:00,31.54,31.54,31.53,31.54,3195.0,29.187,29.187,29.1778,29.187,3195.0
2019-09-04 12:10:00,31.54,31.55,31.53,31.55,29712.0,29.187,29.1963,29.1778,29.1963,29712.0
2019-09-04 12:15:00,31.55,31.55,31.54,31.55,26102.0,29.1963,29.1963,29.187,29.1963,26102.0
2019-09-04 12:20:00,31.55,31.56,31.54,31.56,74049.0,29.1963,29.2055,29.187,29.2055,74049.0
2019-09-04 12:25:00,31.56,31.57,31.55,31.56,106140.0,29.2055,29.2148,29.1963,29.2055,106140.0
2019-09-04 12:30:00,31.56,31.57,31.56,31.57,75204.0,29.2055,29.2148,29.2055,29.2148,75204.0
2019-09-04 12:35:00,31.57,31.57,31.56,31.57,36016.0,29.2148,29.2148,29.2055,29.2148,36016.0
2019-09-04 12:40:00,31.57,31.57,31.56,31.57,64376.0,29.2148,29.2148,29.2055,29.2148,64376.0
2019-09-04 12:45:00,31.56,31.58,31.56,31.58,90520.0,29.2055,29.224,29.2055,29.224,90520.0
2019-09-04 12:50:00,31.57,31.58,31.56,31.58,80109.0,29.2148,29.224,29.2055,29.224,80109.0
2019-09-04 12:55:00,31.58,31.58,31.57,31.58,18392.0,29.224,29.224,29.2148,29.224,18392.0
2019-09-04 13:00:00,31.57,31.58,31.57,31.58,7876.0,29.2148,29.224,29.2148,29.224,7876.0
2019-09-04 13:05:00,31.57,31.58,31.57,31.58,18615.0,29.2148,29.224,29.2148,29.224,18615.0
2019-09-04 13:10:00,31.58,31.58,31.57,31.58,8064.0,29.224,29.224,29.2148,29.224,8064.0
2019-09-04 13:15:00,31.58,31.58,31.57,31.57,19879.0,29.224,29.224,29.2148,29.2148,19879.0
2019-09-04 13:20:00,31.58,31.58,31.57,31.58,11358.0,29.224,29.224,29.2148,29.224,11358.0
2019-09-04 13:25:00,31.58,31.58,31.57,31.57,24006.0,29.224,29.224,29.2148,29.2148,24006.0
2019-09-04 13:30:00,31.58,31.58,31.57,31.57,8249.0,29.224,29.224,29.2148,29.2148,8249.0
2019-09-04 13:35:00,31.57,31.58,31.57,31.58,35331.0,29.2148,29.224,29.2148,29.224,35331.0
2019-09-04 13:40:00,31.58,31.58,31.57,31.58,8944.0,29.224,29.224,29.2148,29.224,8944.0
2019-09-04 13:45:00,31.57,31.58,31.57,31.58,56524.0,29.2148,29.224,29.2148,29.224,56524.0
2019-09-04 13:50:00,31.57,31.58,31.57,31.58,7161.0,29.2148,29.224,29.2148,29.224,7161.0
2019-09-04 13:55:00,31.57,31.58,31.57,31.58,4827.0,29.2148,29.224,29.2148,29.224,4827.0
2019-09-04 14:00:00,31.58,31.58,31.57,31.57,44195.0,29.224,29.224,29.2148,29.2148,44195.0
2019-09-04 14:05:00,31.57,31.58,31.57,31.58,65545.0,29.2148,29.224,29.2148,29.224,65545.0
2019-09-04 14:10:00,31.58,31.58,31.56,31.56,89342.0,29.224,29.224,29.2055,29.2055,89342.0
2019-09-04 14:15:00,31.57,31.57,31.56,31.57,18972.0,29.2148,29.2148,29.2055,29.2148,18972.0
2019-09-04 14:20:00,31.56,31.57,31.56,31.56,6428.0,29.2055,29.2148,29.2055,29.2055,6428.0
2019-09-04 14:25:00,31.56,31.57,31.56,31.57,4500.0,29.2055,29.2148,29.2055,29.2148,4500.0
2019-09-04 14:30:00,31.56,31.57,31.56,31.56,8842.0,29.2055,29.2148,29.2055,29.2055,8842.0
2019-09-04 14:35:00,31.57,31.57,31.56,31.57,8100.0,29.2148,29.2148,29.2055,29.2148,8100.0
2019-09-04 14:40:00,31.57,31.57,31.56,31.56,19300.0,29.2148,29.2148,29.2055,29.2055,19300.0
2019-09-04 14:45:00,31.57,31.58,31.56,31.58,50111.0,29.2148,29.224,29.2055,29.224,50111.0
2019-09-04 14:50:00,31.58,31.58,31.54,31.54,261190.0,29.224,29.224,29.187,29.187,261190.0
2019-09-04 14:55:00,31.54,31.55,31.52,31.52,203672.0,29.187,29.1963,29.1685,29.1685,203672.0
2019-09-04 15:00:00,31.53,31.55,31.52,31.55,119735.0,29.1778,29.1963,29.1685,29.1963,119735.0
2019-09-04 15:05:00,31.55,31.55,31.53,31.54,72283.0,29.1963,29.1963,29.1778,29.187,72283.0
2019-09-04 15:10:00,31.54,31.55,31.53,31.54,53286.0,29.187,29.1963,29.1778,29.187,53286.0
2019-09-04 15:15:00,31.54,31.56,31.54,31.56,86152.0,29.187,29.2055,29.187,29.2055,86152.0
2019-09-04 15:20:00,31.55,31.57,31.54,31.57,147089.0,29.1963,29.2148,29.187,29.2148,147089.0
2019-09-04 15:25:00,31.57,31.58,31.56,31.58,119576.0,29.2148,29.224,29.2055,29.224,119576.0
2019-09-04 15:30:00,31.58,31.59,31.57,31.59,83231.0,29.224,29.2333,29.2148,29.2333,83231.0
2019-09-04 15:35:00,31.58,31.59,31.55,31.56,172277.0,29.224,29.2333,29.1963,29.2055,172277.0
2019-09-04 15:40:00,31.55,31.56,31.54,31.56,106733.0,29.1963,29.2055,29.187,29.2055,106733.0
2019-09-04 15:45:00,31.55,31.55,31.54,31.55,171702.0,29.1963,29.1963,29.187,29.1963,171702.0
2019-09-04 15:50:00,31.55,31.56,31.54,31.56,152297.0,29.1963,29.2055,29.187,29.2055,152297.0
2019-09-04 15:55:00,31.56,31.61,31.55,31.57,1016413.0,29.2055,29.2518,29.1963,29.2148,1016413.0
2019-09-05 09:30:00,31.74,31.78,31.72,31.73,60376.0,29.3721,29.4091,29.3536,29.3629,60376.0
2019-09-05 09:35:00,31.73,31.75,31.72,31.74,59064.0,29.3629,29.3814,29.3536,29.3721,59064.0
2019-09-05 09:40:00,31.73,31.74,31.72,31.72,50279.0,29.3629,29.3721,29.3536,29.3536,50279.0
2019-09-05 09:45:00,31.73,31.77,31.72,31.75,73945.0,29.3629,29.3999,29.3536,29.3814,73945.0
2019-09-05 09:50:00,31.75,31.76,31.73,31.76,20738.0,29.3814,29.3906,29.3629,29.3906,20738.0
2019-09-05 09:55:00,31.76,31.77,31.75,31.75,81938.0,29.3906,29.3999,29.3814,29.3814,81938.0
2019-09-05 10:00:00,31.76,31.8,31.73,31.74,186319.0,29.3906,29.4276,29.3629,29.3721,186319.0
2019-09-05 10:05:00,31.73,31.75,31.71,31.72,54810.0,29.3629,29.3814,29.3444,29.3536,54810.0
2019-09-05 10:10:00,31.73,31.76,31.72,31.76,68578.0,29.3629,29.3906,29.3536,29.3906,68578.0
2019-09-05 10:15:00,31.76,31.79,31.75,31.77,54482.0,29.3906,29.4184,29.3814,29.3999,54482.0
2019-09-05 10:20:00,31.76,31.77,31.72,31.73,73617.0,29.3906,29.3999,29.3536,29.3629,73617.0
2019-09-05 10:25:00,31.73,31.73,31.71,31.73,48534.0,29.3629,29.3629,29.3444,29.3629,48534.0
2019-09-05 10:30:00,31.72,31.72,31.7,31.71,50559.0,29.3536,29.3536,29.3351,29.3444,50559.0
2019-09-05 10:35:00,31.71,31.72,31.69,31.72,52532.0,29.3444,29.3536,29.3258,29.3536,52532.0
2019-09-05 10:40:00,31.72,31.74,31.72,31.73,17658.0,29.3536,29.3721,29.3536,29.3629,17658.0
2019-09-05 10:45:00,31.74,31.74,31.71,31.71,28591.0,29.3721,29.3721,29.3444,29.3444,28591.0
2019-09-05 10:50:00,31.72,31.73,31.7,31.71,31429.0,29.3536,29.3629,29.3351,29.3444,31429.0
2019-09-05 10:55:00,31.71,31.71,31.66,31.68,52239.0,29.3444,29.3444,29.2981,29.3166,52239.0
2019-09-05 11:00:00,31.68,31.72,31.68,31.71,42228.0,29.3166,29.3536,29.3166,29.3444,42228.0
2019-09-05 11:05:00,31.71,31.73,31.7,31.71,44423.0,29.3444,29.3629,29.3351,29.3444,44423.0
2019-09-05 11:10:00,31.71,31.71,31.68,31.7,37507.0,29.3444,29.3444,29.3166,29.3351,37507.0
2019-09-05 11:15:00,31.7,31.7,31.66,31.66,29856.0,29.3351,29.3351,29.2981,29.2981,29856.0
2019-09-05 11:20:00,31.67,31.67,31.65,31.66,41262.0,29.3073,29.3073,29.2888,29.2981,41262.0
2019-09-05 11:25:00,31.67,31.7,31.66,31.7,21323.0,29.3073,29.3351,29.2981,29.3351,21323.0
2019-09-05 11:30:00,31.69,31.72,31.68,31.71,38044.0,29.3258,29.3536,29.3166,29.3444,38044.0
2019-09-05 11:35:00,31.71,31.73,31.7,31.7,35796.0,29.3444,29.3629,29.3351,29.3351,35796.0
2019-09-05 11:40:00,31.7,31.71,31.69,31.7,21423.0,29.3351,29.3444,29.3258,29.3351,21423.0
2019-09-05 11:45:00,31.69,31.7,31.68,31.7,15824.0,29.3258,29.3351,29.3166,29.3351,15824.0
2019-09-05 11:50:00,31.7,31.7,31.69,31.7,10406.0,29.3351,29.3351,29.3258,29.3351,10406.0
2019-09-05 11:55:00,31.69,31.7,31.68,31.69,27387.0,29.3258,29.3351,29.3166,29.3258,27387.0
2019-09-05 12:00:00,31.68,31.69,31.68,31.69,6422.0,29.3166,29.3258,29.3166,29.3258,6422.0
2019-09-05 12:05:00,31.69,31.69,31.67,31.68,22933.0,29.3258,29.3258,29.3073,29.3166,22933.0
2019-09-05 12:10:00,31.68,31.69,31.67,31.68,29037.0,29.3166,29.3258,29.3073,29.3166,29037.0
2019-09-05 12:15:00,31.69,31.69,31.68,31.69,9506.0,29.3258,29.3258,29.3166,29.3258,9506.0
2019-09-05 12:20:00,31.69,31.7,31.68,31.69,16327.0,29.3258,29.3351,29.3166,29.3258,16327.0
2019-09-05 12:25:00,31.69,31.69,31.68,31.69,4848.0,29.3258,29.3258,29.3166,29.3258,4848.0
2019-09-05 12:30:00,31.69,31.69,31.68,31.69,4500.0,29.3258,29.3258,29.3166,29.3258,4500.0
2019-09-05 12:35:00,31.69,31.7,31.68,31.7,16561.0,29.3258,29.3351,29.3166,29.3351,16561.0
2019-09-05 12:40:00,31.7,31.7,31.69,31.7,6409.0,29.3351,29.3351,29.3258,29.3351,6409.0
2019-09-05 12:45:00,31.7,31.72,31.7,31.71,33389.0,29.3351,29.3536,29.3351,29.3444,33389.0
2019-09-05 12:50:00,31.71,31.72,31.7,31.71,77271.0,29.3444,29.3536,29.3351,29.3444,77271.0
2019-09-05 12:55:00,31.71,31.71,31.7,31.7,24866.0,29.3444,29.3444,29.3351,29.3351,24866.0
2019-09-05 13:00:00,31.71,31.71,31.67,31.68,36115.0,29.3444,29.3444,29.3073,29.3166,36115.0
2019-09-05 13:05:00,31.69,31.69,31.67,31.68,17684.0,29.3258,29.3258,29.3073,29.3166,17684.0
2019-09-05 13:10:00,31.67,31.68,31.67,31.68,5797.0,29.3073,29.3166,29.3073,29.3166,5797.0
2019-09-05 13:15:00,31.68,31.68,31.67,31.68,8608.0,29.3166,29.3166,29.3073,29.3166,8608.0
2019-09-05 13:20:00,31.68,31.69,31.68,31.69,7877.0,29.3166,29.3258,29.3166,29.3258,7877.0
2019-09-05 13:25:00,31.69,31.69,31.68,31.68,47516.0,29.3258,29.3258,29.3166,29.3166,47516.0
2019-09-05 13:30:00,31.69,31.69,31.66,31.66,151000.0,29.3258,29.3258,29.2981,29.2981,151000.0
2019-09-05 13:35:00,31.66,31.67,31.65,31.66,27284.0,29.2981,29.3073,29.2888,29.2981,27284.0
2019-09-05 13:40:00,31.66,31.66,31.65,31.66,56797.0,29.2981,29.2981,29.2888,29.2981,56797.0
2019-09-05 13:45:00,31.65,31.66,31.65,31.66,131261.0,29.2888,29.2981,29.2888,29.2981,131261.0
2019-09-05 13:50:00,31.67,31.68,31.66,31.68,11450.0,29.3073,29.3166,29.2981,29.3166,11450.0
2019-09-05 13:55:00,31.68,31.69,31.67,31.68,95707.0,29.3166,29.3258,29.3073,29.3166,95707.0
2019-09-05 14:00:00,31.68,31.68,31.66,31.68,44931.0,29.3166,29.3166,29.2981,29.3166,44931.0
2019-09-05 14:05:00,31.68,31.68,31.67,31.68,6483.0,29.3166,29.3166,29.3073,29.3166,6483.0
2019-09-05 14:10:00,31.67,31.68,31.66,31.66,40733.0,29.3073,29.3166,29.2981,29.2981,40733.0
2019-09-05 14:15:00,31.67,31.68,31.66,31.68,42312.0,29.3073,29.3166,29.2981,29.3166,42312.0
2019-09-05 14:20:00,31.67,31.68,31.66,31.67,37712.0,29.3073,29.3166,29.2981,29.3073,37712.0
2019-09-05 14:25:00,31.66,31.67,31.65,31.67,77728.0,29.2981,29.3073,29.2888,29.3073,77728.0
2019-09-05 14:30:00,31.66,31.67,31.66,31.67,12442.0,29.2981,29.3073,29.2981,29.3073,12442.0
2019-09-05 14:35:00,31.67,31.71,31.66,31.69,199712.0,29.3073,29.3444,29.2981,29.3258,199712.0
2019-09-05 14:40:00,31.7,31.7,31.68,31.7,80770.0,29.3351,29.3351,29.3166,29.3351,80770.0
2019-09-05 14:45:00,31.69,31.7,31.68,31.69,18419.0,29.3258,29.3351,29.3166,29.3258,18419.0
2019-09-05 14:50:00,31.69,31.69,31.66,31.67,147124.0,29.3258,29.3258,29.2981,29.3073,147124.0
2019-09-05 14:55:00,31.66,31.67,31.66,31.67,26248.0,29.2981,29.3073,29.2981,29.3073,26248.0
2019-09-05 15:00:00,31.67,31.7,31.66,31.67,45848.0,29.3073,29.3351,29.2981,29.3073,45848.0
2019-09-05 15:05:00,31.67,31.67,31.66,31.67,25984.0,29.3073,29.3073,29.2981,29.3073,25984.0
2019-09-05 15:10:00,31.67,31.68,31.67,31.68,29179.0,29.3073,29.3166,29.3073,29.3166,29179.0
2019-09-05 15:15:00,31.68,31.68,31.67,31.67,35071.0,29.3166,29.3166,29.3073,29.3073,35071.0
2019-09-05 15:20:00,31.68,31.68,31.66,31.67,50082.0,29.3166,29.3166,29.2981,29.3073,50082.0
2019-09-05 15:25:00,31.67,31.68,31.67,31.68,25286.0,29.3073,29.3166,29.3073,29.3166,25286.0
2019-09-05 15:30:00,31.67,31.72,31.67,31.71,136122.0,29.3073,29.3536,29.3073,29.3444,136122.0
2019-09-05 15:35:00,31.71,31.73,31.71,31.71,173950.0,29.3444,29.3629,29.3444,29.3444,173950.0
2019-09-05 15:40:00,31.71,31.73,31.71,31.73,149485.0,29.3444,29.3629,29.3444,29.3629,149485.0
2019-09-05 15:45:00,31.72,31.73,31.69,31.7,128813.0,29.3536,29.3629,29.3258,29.3351,128813.0
2019-09-05 15:50:00,31.7,31.7,31.67,31.69,121214.0,29.3351,29.3351,29.3073,29.3258,121214.0
2019-09-05 15:55:00,31.68,31.69,31.65,31.67,259216.0,29.3166,29.3258,29.2888,29.3073,259216.0
2019-09-06 09:30:00,32.02,32.03,31.96,32.0,58944.0,29.6312,29.6405,29.5757,29.6127,58944.0
2019-09-06 09:35:00,32.0,32.01,31.98,32.0,29469.0,29.6127,29.622,29.5942,29.6127,29469.0
2019-09-06 09:40:00,32.0,32.01,31.98,31.98,20048.0,29.6127,29.622,29.5942,29.5942,20048.0
2019-09-06 09:45:00,31.98,32.06,31.97,32.05,35470.0,29.5942,29.6682,29.585,29.659,35470.0
2019-09-06 09:50:00,32.06,32.07,32.04,32.05,32837.0,29.6682,29.6775,29.6497,29.659,32837.0
2019-09-06 09:55:00,32.06,32.06,32.03,32.04,22976.0,29.6682,29.6682,29.6405,29.6497,22976.0
2019-09-06 10:00:00,32.04,32.06,32.03,32.05,23192.0,29.6497,29.6682,29.6405,29.659,23192.0
2019-09-06 10:05:00,32.05,32.07,32.04,32.04,24606.0,29.659,29.6775,29.6497,29.6497,24606.0
2019-09-06 10:10:00,32.05,32.05,32.03,32.04,25389.0,29.659,29.659,29.6405,29.6497,25389.0
2019-09-06 10:15:00,32.04,32.06,32.04,32.04,26384.0,29.6497,29.6682,29.6497,29.6497,26384.0
2019-09-06 10:20:00,32.05,32.05,32.03,32.04,45107.0,29.659,29.659,29.6405,29.6497,45107.0
2019-09-06 10:25:00,32.04,32.04,32.02,32.03,25951.0,29.6497,29.6497,29.6312,29.6405,25951.0
2019-09-06 10:30:00,32.03,32.04,32.01,32.02,46647.0,29.6405,29.6497,29.622,29.6312,46647.0
2019-09-06 10:35:00,32.02,32.03,32.01,32.02,131616.0,29.6312,29.6405,29.622,29.6312,131616.0
2019-09-06 10:40:00,32.02,32.03,32.0,32.01,47775.0,29.6312,29.6405,29.6127,29.622,47775.0
2019-09-06 10:45:00,32.01,32.02,32.0,32.02,24228.0,29.622,29.6312,29.6127,29.6312,24228.0
2019-09-06 10:50:00,32.02,32.03,32.01,32.02,21787.0,29.6312,29.6405,29.622,29.6312,21787.0
2019-09-06 10:55:00,32.02,32.05,32.01,32.05,79003.0,29.6312,29.659,29.622,29.659,79003.0
2019-09-06 11:00:00,32.05,32.06,32.02,32.02,59173.0,29.659,29.6682,29.6312,29.6312,59173.0
2019-09-06 11:05:00,32.03,32.03,32.02,32.02,56977.0,29.6405,29.6405,29.6312,29.6312,56977.0
2019-09-06 11:10:00,32.02,32.05,32.02,32.05,45690.0,29.6312,29.659,29.6312,29.659,45690.0
2019-09-06 11:15:00,32.05,32.05,32.04,32.05,32091.0,29.659,29.659,29.6497,29.659,32091.0
2019-09-06 11:20:00,32.05,32.09,32.04,32.07,63396.0,29.659,29.696,29.6497,29.6775,63396.0
2019-09-06 11:25:00,32.06,32.07,32.04,32.05,46944.0,29.6682,29.6775,29.6497,29.659,46944.0
2019-09-06 11:30:00,32.05,32.05,32.03,32.05,20688.0,29.659,29.659,29.6405,29.659,20688.0
2019-09-06 11:35:00,32.05,32.06,32.04,32.06,32765.0,29.659,29.6682,29.6497,29.6682,32765.0
2019-09-06 11:40:00,32.05,32.06,32.04,32.05,11982.0,29.659,29.6682,29.6497,29.659,11982.0
2019-09-06 11:45:00,32.05,32.05,32.03,32.04,12588.0,29.659,29.659,29.6405,29.6497,12588.0
2019-09-06 11:50:00,32.04,32.04,32.02,32.02,24441.0,29.6497,29.6497,29.6312,29.6312,24441.0
2019-09-06 11:55:00,32.02,32.03,32.0,32.02,42057.0,29.6312,29.6405,29.6127,29.6312,42057.0
2019-09-06 12:00:00,32.02,32.02,32.0,32.02,20188.0,29.6312,29.6312,29.6127,29.6312,20188.0
2019-09-06 12:05:00,32.02,32.04,32.01,32.04,55111.0,29.6312,29.6497,29.622,29.6497,55111.0
2019-09-06 12:10:00,32.03,32.04,32.02,32.02,13653.0,29.6405,29.6497,29.6312,29.6312,13653.0
2019-09-06 12:15:00,32.03,32.03,32.02,32.03,57527.0,29.6405,29.6405,29.6312,29.6405,57527.0
2019-09-06 12:20:00,32.02,32.04,32.02,32.02,23756.0,29.6312,29.6497,29.6312,29.6312,23756.0
2019-09-06 12:25:00,32.02,32.03,32.02,32.03,8126.0,29.6312,29.6405,29.6312,29.6405,8126.0
2019-09-06 12:30:00,32.03,32.03,32.01,32.01,15331.0,29.6405,29.6405,29.622,29.622,15331.0
2019-09-06 12:35:00,32.01,32.02,32.0,32.01,24337.0,29.622,29.6312,29.6127,29.622,24337.0
2019-09-06 12:40:00,32.01,32.01,31.98,31.99,23674.0,29.622,29.622,29.5942,29.6035,23674.0
2019-09-06 12:45:00,31.98,31.98,31.96,31.97,12016.0,29.5942,29.5942,29.5757,29.585,12016.0
2019-09-06 12:50:00,31.97,32.0,31.95,32.0,21486.0,29.585,29.6127,29.5664,29.6127,21486.0
2019-09-06 12:55:00,32.0,32.02,31.99,32.02,18825.0,29.6127,29.6312,29.6035,29.6312,18825.0
2019-09-06 13:00:00,32.02,32.03,32.0,32.02,15653.0,29.6312,29.6405,29.6127,29.6312,15653.0
2019-09-06 13:05:00,32.01,32.01,31.98,31.98,14643.0,29.622,29.622,29.5942,29.5942,14643.0
2019-09-06 13:10:00,31.98,31.99,31.98,31.99,10539.0,29.5942,29.6035,29.5942,29.6035,10539.0
2019-09-06 13:15:00,31.99,31.99,31.97,31.98,10278.0,29.6035,29.6035,29.585,29.5942,10278.0
2019-09-06 13:20:00,31.98,31.98,31.97,31.98,10839.0,29.5942,29.5942,29.585,29.5942,10839.0
2019-09-06 13:25:00,31.97,31.98,31.97,31.98,6648.0,29.585,29.5942,29.585,29.5942,6648.0
2019-09-06 13:30:00,31.98,31.99,31.97,31.99,14529.0,29.5942,29.6035,29.585,29.6035,14529.0
2019-09-06 13:35:00,31.99,32.0,31.98,32.0,10550.0,29.6035,29.6127,29.5942,29.6127,10550.0
2019-09-06 13:40:00,32.0,32.01,31.99,32.01,6095.0,29.6127,29.622,29.6035,29.622,6095.0
2019-09-06 13:45:00,32.01,32.01,31.99,32.0,24716.0,29.622,29.622,29.6035,29.6127,24716.0
2019-09-06 13:50:00,32.0,32.0,31.99,31.99,5569.0,29.6127,29.6127,29.6035,29.6035,5569.0
2019-09-06 13:55:00,31.99,32.0,31.98,31.98,15815.0,29.6035,29.6127,29.5942,29.5942,15815.0
2019-09-06 14:00:00,31.99,31.99,31.96,31.96,23803.0,29.6035,29.6035,29.5757,29.5757,23803.0
2019-09-06 14:05:00,31.96,31.97,31.96,31.96,5372.0,29.5757,29.585,29.5757,29.5757,5372.0
2019-09-06 14:10:00,31.96,31.97,31.96,31.96,13643.0,29.5757,29.585,29.5757,29.5757,13643.0
2019-09-06 14:15:00,31.96,31.97,31.95,31.96,11399.0,29.5757,29.585,29.5664,29.5757,11399.0
2019-09-06 14:20:00,31.95,31.96,31.95,31.96,18957.0,29.5664,29.5757,29.5664,29.5757,18957.0
2019-09-06 14:25:00,31.96,31.97,31.95,31.96,16739.0,29.5757,29.585,29.5664,29.5757,16739.0
2019-09-06 14:30:00,31.96,31.97,31.95,31.96,26001.0,29.5757,29.585,29.5664,29.5757,26001.0
2019-09-06 14:35:00,31.96,31.97,31.96,31.96,26977.0,29.5757,29.585,29.5757,29.5757,26977.0
2019-09-06 14:40:00,31.96,31.97,31.96,31.96,13015.0,29.5757,29.585,29.5757,29.5757,13015.0
2019-09-06 14:45:00,31.97,31.97,31.96,31.96,18134.0,29.585,29.585,29.5757,29.5757,18134.0
2019-09-06 14:50:00,31.96,31.97,31.96,31.96,18341.0,29.5757,29.585,29.5757,29.5757,18341.0
2019-09-06 14:55:00,31.96,31.97,31.96,31.96,14781.0,29.5757,29.585,29.5757,29.5757,14781.0
2019-09-06 15:00:00,31.96,31.97,31.96,31.96,9469.0,29.5757,29.585,29.5757,29.5757,9469.0
2019-09-06 15:05:00,31.96,31.97,31.95,31.95,19074.0,29.5757,29.585,29.5664,29.5664,19074.0
2019-09-06 15:10:00,31.95,31.95,31.94,31.95,25445.0,29.5664,29.5664,29.5572,29.5664,25445.0
2019-09-06 15:15:00,31.95,31.95,31.94,31.94,7600.0,29.5664,29.5664,29.5572,29.5572,7600.0
2019-09-06 15:20:00,31.94,31.95,31.94,31.95,15390.0,29.5572,29.5664,29.5572,29.5664,15390.0
2019-09-06 15:25:00,31.95,31.95,31.94,31.95,13547.0,29.5664,29.5664,29.5572,29.5664,13547.0
2019-09-06 15:30:00,31.94,31.97,31.94,31.97,40307.0,29.5572,29.585,29.5572,29.585,40307.0
2019-09-06 15:35:00,31.97,31.97,31.96,31.96,22781.0,29.585,29.585,29.5757,29.5757,22781.0
2019-09-06 15:40:00,31.96,31.97,31.96,31.96,24396.0,29.5757,29.585,29.5757,29.5757,24396.0
2019-09-06 15:45:00,31.96,31.97,31.96,31.96,38812.0,29.5757,29.585,29.5757,29.5757,38812.0
2019-09-06 15:50:00,31.96,31.98,31.96,31.98,51213.0,29.5757,29.5942,29.5757,29.5942,51213.0
2019-09-06 15:55:00,31.98,32.01,31.95,31.99,196114.0,29.5942,29.622,29.5664,29.6035,196114.0
2019-09-09 09:30:00,32.07,32.1,32.06,32.08,47260.0,29.6775,29.7053,29.6682,29.6867,47260.0
2019-09-09 09:35:00,32.08,32.09,32.06,32.09,24210.0,29.6867,29.696,29.6682,29.696,24210.0
2019-09-09 09:40:00,32.09,32.13,32.08,32.13,61444.0,29.696,29.733,29.6867,29.733,61444.0
2019-09-09 09:45:00,32.13,32.14,32.11,32.14,41221.0,29.733,29.7423,29.7145,29.7423,41221.0
2019-09-09 09:50:00,32.14,32.15,32.12,32.12,28905.0,29.7423,29.7515,29.7238,29.7238,28905.0
2019-09-09 09:55:00,32.12,32.13,32.11,32.13,55585.0,29.7238,29.733,29.7145,29.733,55585.0
2019-09-09 10:00:00,32.13,32.14,32.11,32.14,36221.0,29.733,29.7423,29.7145,29.7423,36221.0
2019-09-09 10:05:00,32.13,32.15,32.13,32.13,27046.0,29.733,29.7515,29.733,29.733,27046.0
2019-09-09 10:10:00,32.14,32.16,32.13,32.15,36122.0,29.7423,29.7608,29.733,29.7515,36122.0
2019-09-09 10:15:00,32.15,32.15,32.13,32.13,11316.0,29.7515,29.7515,29.733,29.733,11316.0
2019-09-09 10:20:00,32.14,32.14,32.1,32.13,25817.0,29.7423,29.7423,29.7053,29.733,25817.0
2019-09-09 10:25:00,32.12,32.12,32.11,32.11,5465.0,29.7238,29.7238,29.7145,29.7145,5465.0
2019-09-09 10:30:00,32.12,32.13,32.11,32.13,13111.0,29.7238,29.733,29.7145,29.733,13111.0
2019-09-09 10:35:00,32.13,32.14,32.12,32.13,12857.0,29.733,29.7423,29.7238,29.733,12857.0
2019-09-09 10:40:00,32.13,32.14,32.12,32.13,20375.0,29.733,29.7423,29.7238,29.733,20375.0
2019-09-09 10:45:00,32.13,32.14,32.12,32.13,21831.0,29.733,29.7423,29.7238,29.733,21831.0
2019-09-09 10:50:00,32.13,32.14,32.12,32.13,20456.0,29.733,29.7423,29.7238,29.733,20456.0
2019-09-09 10:55:00,32.14,32.15,32.12,32.13,73287.0,29.7423,29.7515,29.7238,29.733,73287.0
2019-09-09 11:00:00,32.13,32.14,32.12,32.13,34131.0,29.733,29.7423,29.7238,29.733,34131.0
2019-09-09 11:05:00,32.13,32.13,32.11,32.12,31945.0,29.733,29.733,29.7145,29.7238,31945.0
2019-09-09 11:10:00,32.12,32.14,32.1,32.14,95824.0,29.7238,29.7423,29.7053,29.7423,95824.0
2019-09-09 11:15:00,32.13,32.15,32.13,32.15,3822.0,29.733,29.7515,29.733,29.7515,3822.0
2019-09-09 11:20:00,32.15,32.15,32.13,32.15,9591.0,29.7515,29.7515,29.733,29.7515,9591.0
2019-09-09 11:25:00,32.15,32.16,32.14,32.16,29952.0,29.7515,29.7608,29.7423,29.7608,29952.0
2019-09-09 11:30:00,32.16,32.17,32.15,32.16,17911.0,29.7608,29.77,29.7515,29.7608,17911.0
2019-09-09 11:35:00,32.16,32.18,32.16,32.18,31637.0,29.7608,29.7793,29.7608,29.7793,31637.0
2019-09-09 11:40:00,32.17,32.18,32.15,32.16,28935.0,29.77,29.7793,29.7515,29.7608,28935.0
2019-09-09 11:45:00,32.15,32.16,32.15,32.16,7376.0,29.7515,29.7608,29.7515,29.7608,7376.0
2019-09-09 11:50:00,32.16,32.17,32.14,32.17,37146.0,29.7608,29.77,29.7423,29.77,37146.0
2019-09-09 11:55:00,32.16,32.17,32.16,32.16,6239.0,29.7608,29.77,29.7608,29.7608,6239.0
2019-09-09 12:00:00,32.16,32.19,32.16,32.17,84258.0,29.7608,29.7885,29.7608,29.77,84258.0
2019-09-09 12:05:00,32.16,32.17,32.15,32.15,39355.0,29.7608,29.77,29.7515,29.7515,39355.0
2019-09-09 12:10:00,32.15,32.15,32.12,32.12,6240.0,29.7515,29.7515,29.7238,29.7238,6240.0
2019-09-09 12:15:00,32.13,32.13,32.11,32.11,9037.0,29.733,29.733,29.7145,29.7145,9037.0
2019-09-09 12:20:00,32.11,32.12,32.09,32.11,92189.0,29.7145,29.7238,29.696,29.7145,92189.0
2019-09-09 12:25:00,32.11,32.11,32.08,32.09,15423.0,29.7145,29.7145,29.6867,29.696,15423.0
2019-09-09 12:30:00,32.08,32.09,32.06,32.07,6507.0,29.6867,29.696,29.6682,29.6775,6507.0
2019-09-09 12:35:00,32.06,32.06,32.02,32.04,32864.0,29.6682,29.6682,29.6312,29.6497,32864.0
2019-09-09 12:40:00,32.04,32.05,32.04,32.05,3211.0,29.6497,29.659,29.6497,29.659,3211.0
2019-09-09 12:45:00,32.05,32.05,32.04,32.05,4828.0,29.659,29.659,29.6497,29.659,4828.0
2019-09-09 12:50:00,32.05,32.06,32.04,32.05,18240.0,29.659,29.6682,29.6497,29.659,18240.0
2019-09-09 12:55:00,32.05,32.06,32.05,32.05,3661.0,29.659,29.6682,29.659,29.659,3661.0
2019-09-09 13:00:00,32.05,32.06,32.04,32.05,20311.0,29.659,29.6682,29.6497,29.659,20311.0
2019-09-09 13:05:00,32.05,32.06,32.04,32.05,8311.0,29.659,29.6682,29.6497,29.659,8311.0
2019-09-09 13:10:00,32.06,32.07,32.05,32.05,5968.0,29.6682,29.6775,29.659,29.659,5968.0
2019-09-09 13:15:00,32.05,32.06,32.05,32.06,7308.0,29.659,29.6682,29.659,29.6682,7308.0
2019-09-09 13:20:00,32.05,32.05,32.04,32.04,8800.0,29.659,29.659,29.6497,29.6497,8800.0
2019-09-09 13:25:00,32.04,32.06,32.03,32.05,19988.0,29.6497,29.6682,29.6405,29.659,19988.0
2019-09-09 13:30:00,32.05,32.06,32.04,32.04,9020.0,29.659,29.6682,29.6497,29.6497,9020.0
2019-09-09 13:35:00,32.04,32.06,32.03,32.06,23049.0,29.6497,29.6682,29.6405,29.6682,23049.0
2019-09-09 13:40:00,32.06,32.07,32.05,32.05,17600.0,29.6682,29.6775,29.659,29.659,17600.0
2019-09-09 13:45:00,32.05,32.07,32.05,32.06,5362.0,29.659,29.6775,29.659,29.6682,5362.0
2019-09-09 13:50:00,32.06,32.07,32.06,32.07,1800.0,29.6682,29.6775,29.6682,29.6775,1800.0
2019-09-09 13:55:00,32.07,32.07,32.06,32.07,37926.0,29.6775,29.6775,29.6682,29.6775,37926.0
2019-09-09 14:00:00,32.07,32.07,32.06,32.07,11596.0,29.6775,29.6775,29.6682,29.6775,11596.0
2019-09-09 14:05:00,32.07,32.08,32.06,32.07,42878.0,29.6775,29.6867,29.6682,29.6775,42878.0
2019-09-09 14:10:00,32.07,32.07,32.06,32.06,3043.0,29.6775,29.6775,29.6682,29.6682,3043.0
2019-09-09 14:15:00,32.06,32.07,32.05,32.07,96588.0,29.6682,29.6775,29.659,29.6775,96588.0
2019-09-09 14:20:00,32.06,32.07,32.06,32.07,4300.0,29.6682,29.6775,29.6682,29.6775,4300.0
2019-09-09 14:25:00,32.06,32.07,32.06,32.07,5074.0,29.6682,29.6775,29.6682,29.6775,5074.0
2019-09-09 14:30:00,32.07,32.08,32.05,32.08,109839.0,29.6775,29.6867,29.659,29.6867,109839.0
2019-09-09 14:35:00,32.07,32.07,32.06,32.06,24578.0,29.6775,29.6775,29.6682,29.6682,24578.0
2019-09-09 14:40:00,32.06,32.08,32.06,32.07,13060.0,29.6682,29.6867,29.6682,29.6775,13060.0
2019-09-09 14:45:00,32.08,32.08,32.07,32.08,4223.0,29.6867,29.6867,29.6775,29.6867,4223.0
2019-09-09 14:50:00,32.08,32.08,32.07,32.08,4422.0,29.6867,29.6867,29.6775,29.6867,4422.0
2019-09-09 14:55:00,32.07,32.08,32.07,32.08,3521.0,29.6775,29.6867,29.6775,29.6867,3521.0
2019-09-09 15:00:00,32.08,32.09,32.07,32.09,19705.0,29.6867,29.696,29.6775,29.696,19705.0
2019-09-09 15:05:00,32.09,32.1,32.08,32.08,7643.0,29.696,29.7053,29.6867,29.6867,7643.0
2019-09-09 15:10:00,32.09,32.1,32.08,32.09,17845.0,29.696,29.7053,29.6867,29.696,17845.0
2019-09-09 15:15:00,32.09,32.1,32.09,32.09,4329.0,29.696,29.7053,29.696,29.696,4329.0
2019-09-09 15:20:00,32.1,32.1,32.08,32.08,8128.0,29.7053,29.7053,29.6867,29.6867,8128.0
2019-09-09 15:25:00,32.08,32.09,32.08,32.09,5300.0,29.6867,29.696,29.6867,29.696,5300.0
2019-09-09 15:30:00,32.08,32.09,32.07,32.08,16955.0,29.6867,29.696,29.6775,29.6867,16955.0
2019-09-09 15:35:00,32.07,32.08,32.07,32.08,25210.0,29.6775,29.6867,29.6775,29.6867,25210.0
2019-09-09 15:40:00,32.08,32.08,32.07,32.08,11188.0,29.6867,29.6867,29.6775,29.6867,11188.0
2019-09-09 15:45:00,32.08,32.1,32.07,32.09,54400.0,29.6867,29.7053,29.6775,29.696,54400.0
2019-09-09 15:50:00,32.09,32.11,32.09,32.11,57032.0,29.696,29.7145,29.696,29.7145,57032.0
2019-09-09 15:55:00,32.11,32.11,32.09,32.11,116434.0,29.7145,29.7145,29.696,29.7145,116434.0
2019-09-10 09:30:00,31.92,31.96,31.9,31.95,43165.0,29.5387,29.5757,29.5202,29.5664,43165.0
2019-09-10 09:35:00,31.94,31.96,31.94,31.95,15342.0,29.5572,29.5757,29.5572,29.5664,15342.0
2019-09-10 09:40:00,31.96,31.96,31.92,31.94,52774.0,29.5757,29.5757,29.5387,29.5572,52774.0
2019-09-10 09:45:00,31.93,31.97,31.93,31.96,31586.0,29.5479,29.585,29.5479,29.5757,31586.0
2019-09-10 09:50:00,31.97,31.98,31.96,31.98,52160.0,29.585,29.5942,29.5757,29.5942,52160.0
2019-09-10 09:55:00,31.98,32.0,31.97,32.0,17194.0,29.5942,29.6127,29.585,29.6127,17194.0
2019-09-10 10:00:00,32.0,32.01,31.99,32.01,11751.0,29.6127,29.622,29.6035,29.622,11751.0
2019-09-10 10:05:00,32.01,32.02,32.0,32.02,46133.0,29.622,29.6312,29.6127,29.6312,46133.0
2019-09-10 10:10:00,32.01,32.03,32.01,32.03,33446.0,29.622,29.6405,29.622,29.6405,33446.0
2019-09-10 10:15:00,32.03,32.04,32.02,32.03,27639.0,29.6405,29.6497,29.6312,29.6405,27639.0
2019-09-10 10:20:00,32.03,32.06,32.03,32.05,40346.0,29.6405,29.6682,29.6405,29.659,40346.0
2019-09-10 10:25:00,32.05,32.06,32.04,32.06,23358.0,29.659,29.6682,29.6497,29.6682,23358.0
2019-09-10 10:30:00,32.06,32.06,32.04,32.05,47060.0,29.6682,29.6682,29.6497,29.659,47060.0
2019-09-10 10:35:00,32.05,32.07,32.04,32.05,85646.0,29.659,29.6775,29.6497,29.659,85646.0
2019-09-10 10:40:00,32.06,32.07,32.05,32.07,30206.0,29.6682,29.6775,29.659,29.6775,30206.0
2019-09-10 10:45:00,32.07,32.08,32.06,32.08,26091.0,29.6775,29.6867,29.6682,29.6867,26091.0
2019-09-10 10:50:00,32.08,32.08,32.06,32.07,23106.0,29.6867,29.6867,29.6682,29.6775,23106.0
2019-09-10 10:55:00,32.07,32.08,32.06,32.08,57593.0,29.6775,29.6867,29.6682,29.6867,57593.0
2019-09-10 11:00:00,32.08,32.1,32.08,32.1,26503.0,29.6867,29.7053,29.6867,29.7053,26503.0
2019-09-10 11:05:00,32.09,32.11,32.09,32.1,55480.0,29.696,29.7145,29.696,29.7053,55480.0
2019-09-10 11:10:00,32.1,32.11,32.1,32.11,32027.0,29.7053,29.7145,29.7053,29.7145,32027.0
2019-09-10 11:15:00,32.11,32.12,32.1,32.11,42689.0,29.7145,29.7238,29.7053,29.7145,42689.0
2019-09-10 11:20:00,32.11,32.11,32.1,32.1,34972.0,29.7145,29.7145,29.7053,29.7053,34972.0
2019-09-10 11:25:00,32.09,32.1,32.08,32.09,66555.0,29.696,29.7053,29.6867,29.696,66555.0
2019-09-10 11:30:00,32.09,32.09,32.07,32.07,22922.0,29.696,29.696,29.6775,29.6775,22922.0
2019-09-10 11:35:00,32.07,32.08,32.07,32.08,4500.0,29.6775,29.6867,29.6775,29.6867,4500.0
2019-09-10 11:40:00,32.07,32.08,32.03,32.03,50642.0,29.6775,29.6867,29.6405,29.6405,50642.0
2019-09-10 11:45:00,32.04,32.09,32.03,32.08,39409.0,29.6497,29.696,29.6405,29.6867,39409.0
2019-09-10 11:50:00,32.08,32.1,32.08,32.09,8759.0,29.6867,29.7053,29.6867,29.696,8759.0
2019-09-10 11:55:00,32.08,32.09,32.06,32.06,15682.0,29.6867,29.696,29.6682,29.6682,15682.0
2019-09-10 12:00:00,32.07,32.07,32.04,32.05,16767.0,29.6775,29.6775,29.6497,29.659,16767.0
2019-09-10 12:05:00,32.05,32.08,32.04,32.08,40079.0,29.659,29.6867,29.6497,29.6867,40079.0
2019-09-10 12:10:00,32.08,32.09,32.07,32.08,8542.0,29.6867,29.696,29.6775,29.6867,8542.0
2019-09-10 12:15:00,32.09,32.09,32.08,32.09,7550.0,29.696,29.696,29.6867,29.696,7550.0
2019-09-10 12:20:00,32.09,32.1,32.08,32.1,19619.0,29.696,29.7053,29.6867,29.7053,19619.0
2019-09-10 12:25:00,32.1,32.1,32.08,32.09,13443.0,29.7053,29.7053,29.6867,29.696,13443.0
2019-09-10 12:30:00,32.09,32.09,32.07,32.08,13997.0,29.696,29.696,29.6775,29.6867,13997.0
2019-09-10 12:35:00,32.07,32.08,32.07,32.08,11096.0,29.6775,29.6867,29.6775,29.6867,11096.0
2019-09-10 12:40:00,32.08,32.08,32.06,32.07,23999.0,29.6867,29.6867,29.6682,29.6775,23999.0
2019-09-10 12:45:00,32.07,32.08,32.06,32.08,26874.0,29.6775,29.6867,29.6682,29.6867,26874.0
2019-09-10 12:50:00,32.08,32.09,32.07,32.08,16654.0,29.6867,29.696,29.6775,29.6867,16654.0
2019-09-10 12:55:00,32.08,32.09,32.07,32.07,19259.0,29.6867,29.696,29.6775,29.6775,19259.0
2019-09-10 13:00:00,32.07,32.07,32.04,32.05,56959.0,29.6775,29.6775,29.6497,29.659,56959.0
2019-09-10 13:05:00,32.05,32.05,32.03,32.04,15116.0,29.659,29.659,29.6405,29.6497,15116.0
2019-09-10 13:10:00,32.04,32.04,32.03,32.04,21042.0,29.6497,29.6497,29.6405,29.6497,21042.0
2019-09-10 13:15:00,32.04,32.05,32.01,32.02,27958.0,29.6497,29.659,29.622,29.6312,27958.0
2019-09-10 13:20:00,32.02,32.05,32.01,32.04,41022.0,29.6312,29.659,29.622,29.6497,41022.0
2019-09-10 13:25:00,32.04,32.04,32.03,32.03,4075.0,29.6497,29.6497,29.6405,29.6405,4075.0
2019-09-10 13:30:00,32.03,32.04,32.03,32.03,20012.0,29.6405,29.6497,29.6405,29.6405,20012.0
2019-09-10 13:35:00,32.04,32.04,32.03,32.04,35552.0,29.6497,29.6497,29.6405,29.6497,35552.0
2019-09-10 13:40:00,32.04,32.04,32.03,32.03,10750.0,29.6497,29.6497,29.6405,29.6405,10750.0
2019-09-10 13:45:00,32.03,32.04,32.03,32.04,18690.0,29.6405,29.6497,29.6405,29.6497,18690.0
2019-09-10 13:50:00,32.04,32.05,32.03,32.04,19730.0,29.6497,29.659,29.6405,29.6497,19730.0
2019-09-10 13:55:00,32.04,32.04,32.0,32.0,34552.0,29.6497,29.6497,29.6127,29.6127,34552.0
2019-09-10 14:00:00,32.0,32.01,31.99,32.0,8287.0,29.6127,29.622,29.6035,29.6127,8287.0
2019-09-10 14:05:00,32.0,32.01,31.98,32.0,19794.0,29.6127,29.622,29.5942,29.6127,19794.0
2019-09-10 14:10:00,31.99,32.0,31.98,31.99,18119.0,29.6035,29.6127,29.5942,29.6035,18119.0
2019-09-10 14:15:00,32.0,32.0,31.99,31.99,2700.0,29.6127,29.6127,29.6035,29.6035,2700.0
2019-09-10 14:20:00,31.99,32.0,31.99,32.0,6300.0,29.6035,29.6127,29.6035,29.6127,6300.0
2019-09-10 14:25:00,32.0,32.0,31.98,31.99,34188.0,29.6127,29.6127,29.5942,29.6035,34188.0
2019-09-10 14:30:00,31.99,31.99,31.98,31.99,5108.0,29.6035,29.6035,29.5942,29.6035,5108.0
2019-09-10 14:35:00,31.99,31.99,31.98,31.98,4176.0,29.6035,29.6035,29.5942,29.5942,4176.0
2019-09-10 14:40:00,31.99,31.99,31.97,31.98,11080.0,29.6035,29.6035,29.585,29.5942,11080.0
2019-09-10 14:45:00,31.98,31.98,31.97,31.98,4289.0,29.5942,29.5942,29.585,29.5942,4289.0
2019-09-10 14:50:00,31.98,31.99,31.97,31.99,59782.0,29.5942,29.6035,29.585,29.6035,59782.0
2019-09-10 14:55:00,31.99,32.0,31.98,32.0,19500.0,29.6035,29.6127,29.5942,29.6127,19500.0
2019-09-10 15:00:00,32.0,32.01,31.99,32.01,30701.0,29.6127,29.622,29.6035,29.622,30701.0
2019-09-10 15:05:00,32.01,32.01,32.0,32.01,5557.0,29.622,29.622,29.6127,29.622,5557.0
2019-09-10 15:10:00,32.0,32.01,31.99,31.99,10013.0,29.6127,29.622,29.6035,29.6035,10013.0
2019-09-10 15:15:00,32.0,32.0,31.98,31.99,11100.0,29.6127,29.6127,29.5942,29.6035,11100.0
2019-09-10 15:20:00,31.99,32.0,31.98,32.0,8358.0,29.6035,29.6127,29.5942,29.6127,8358.0
2019-09-10 15:25:00,32.0,32.01,31.99,32.01,17782.0,29.6127,29.622,29.6035,29.622,17782.0
2019-09-10 15:30:00,32.01,32.02,32.0,32.02,31704.0,29.622,29.6312,29.6127,29.6312,31704.0
2019-09-10 15:35:00,32.02,32.02,32.01,32.01,11256.0,29.6312,29.6312,29.622,29.622,11256.0
2019-09-10 15:40:00,32.01,32.03,32.01,32.02,26995.0,29.622,29.6405,29.622,29.6312,26995.0
2019-09-10 15:45:00,32.03,32.03,32.02,32.03,20601.0,29.6405,29.6405,29.6312,29.6405,20601.0
2019-09-10 15:50:00,32.03,32.05,32.03,32.05,59532.0,29.6405,29.659,29.6405,29.659,59532.0
2019-09-10 15:55:00,32.04,32.07,32.04,32.07,117606.0,29.6497,29.6775,29.6497,29.6775,117606.0
2019-09-11 09:30:00,32.24,32.24,32.19,32.21,237214.0,29.8348,29.8348,29.7885,29.807,237214.0
2019-09-11 09:35:00,32.2,32.23,32.19,32.23,306802.0,29.7978,29.8256,29.7885,29.8256,306802.0
2019-09-11 09:40:00,32.23,32.24,32.21,32.22,95115.0,29.8256,29.8348,29.807,29.8163,95115.0
2019-09-11 09:45:00,32.22,32.26,32.22,32.26,23086.0,29.8163,29.8533,29.8163,29.8533,23086.0
2019-09-11 09:50:00,32.26,32.27,32.25,32.26,18961.0,29.8533,29.8626,29.8441,29.8533,18961.0
2019-09-11 09:55:00,32.25,32.26,32.24,32.26,42306.0,29.8441,29.8533,29.8348,29.8533,42306.0
2019-09-11 10:00:00,32.26,32.27,32.25,32.26,93400.0,29.8533,29.8626,29.8441,29.8533,93400.0
2019-09-11 10:05:00,32.26,32.28,32.25,32.27,39443.0,29.8533,29.8718,29.8441,29.8626,39443.0
2019-09-11 10:10:00,32.27,32.3,32.27,32.29,61462.0,29.8626,29.8903,29.8626,29.8811,61462.0
2019-09-11 10:15:00,32.3,32.3,32.28,32.3,65556.0,29.8903,29.8903,29.8718,29.8903,65556.0
2019-09-11 10:20:00,32.3,32.32,32.29,32.32,45440.0,29.8903,29.9088,29.8811,29.9088,45440.0
2019-09-11 10:25:00,32.31,32.32,32.3,32.31,44917.0,29.8996,29.9088,29.8903,29.8996,44917.0
2019-09-11 10:30:00,32.32,32.32,32.29,32.29,22414.0,29.9088,29.9088,29.8811,29.8811,22414.0
2019-09-11 10:35:00,32.29,32.3,32.28,32.29,20350.0,29.8811,29.8903,29.8718,29.8811,20350.0
2019-09-11 10:40:00,32.29,32.29,32.27,32.27,15299.0,29.8811,29.8811,29.8626,29.8626,15299.0
2019-09-11 10:45:00,32.27,32.28,32.26,32.27,44540.0,29.8626,29.8718,29.8533,29.8626,44540.0
2019-09-11 10:50:00,32.26,32.29,32.26,32.29,74663.0,29.8533,29.8811,29.8533,29.8811,74663.0
2019-09-11 10:55:00,32.29,32.31,32.28,32.3,29345.0,29.8811,29.8996,29.8718,29.8903,29345.0
2019-09-11 11:00:00,32.3,32.31,32.28,32.29,55197.0,29.8903,29.8996,29.8718,29.8811,55197.0
2019-09-11 11:05:00,32.28,32.28,32.26,32.26,34077.0,29.8718,29.8718,29.8533,29.8533,34077.0
2019-09-11 11:10:00,32.26,32.27,32.25,32.26,25675.0,29.8533,29.8626,29.8441,29.8533,25675.0
2019-09-11 11:15:00,32.26,32.26,32.25,32.26,17575.0,29.8533,29.8533,29.8441,29.8533,17575.0
2019-09-11 11:20:00,32.26,32.26,32.25,32.26,21649.0,29.8533,29.8533,29.8441,29.8533,21649.0
2019-09-11 11:25:00,32.26,32.26,32.24,32.24,56375.0,29.8533,29.8533,29.8348,29.8348,56375.0
2019-09-11 11:30:00,32.25,32.27,32.24,32.27,53552.0,29.8441,29.8626,29.8348,29.8626,53552.0
2019-09-11 11:35:00,32.27,32.27,32.25,32.25,14731.0,29.8626,29.8626,29.8441,29.8441,14731.0
2019-09-11 11:40:00,32.26,32.26,32.24,32.25,41574.0,29.8533,29.8533,29.8348,29.8441,41574.0
2019-09-11 11:45:00,32.25,32.27,32.24,32.26,27337.0,29.8441,29.8626,29.8348,29.8533,27337.0
2019-09-11 11:50:00,32.26,32.29,32.26,32.29,51214.0,29.8533,29.8811,29.8533,29.8811,51214.0
2019-09-11 11:55:00,32.28,32.3,32.27,32.3,42673.0,29.8718,29.8903,29.8626,29.8903,42673.0
2019-09-11 12:00:00,32.3,32.31,32.29,32.3,38812.0,29.8903,29.8996,29.8811,29.8903,38812.0
2019-09-11 12:05:00,32.3,32.33,32.3,32.32,40406.0,29.8903,29.9181,29.8903,29.9088,40406.0
2019-09-11 12:10:00,32.31,32.34,32.31,32.34,33130.0,29.8996,29.9274,29.8996,29.9274,33130.0
2019-09-11 12:15:00,32.34,32.35,32.32,32.33,37582.0,29.9274,29.9366,29.9088,29.9181,37582.0
2019-09-11 12:20:00,32.33,32.33,32.31,32.32,18394.0,29.9181,29.9181,29.8996,29.9088,18394.0
2019-09-11 12:25:00,32.32,32.32,32.31,32.31,18806.0,29.9088,29.9088,29.8996,29.8996,18806.0
2019-09-11 12:30:00,32.32,32.33,32.31,32.33,19437.0,29.9088,29.9181,29.8996,29.9181,19437.0
2019-09-11 12:35:00,32.33,32.33,32.32,32.33,29388.0,29.9181,29.9181,29.9088,29.9181,29388.0
2019-09-11 12:40:00,32.33,32.35,32.32,32.34,21333.0,29.9181,29.9366,29.9088,29.9274,21333.0
2019-09-11 12:45:00,32.34,32.35,32.34,32.35,13414.0,29.9274,29.9366,29.9274,29.9366,13414.0
2019-09-11 12:50:00,32.34,32.35,32.33,32.34,26965.0,29.9274,29.9366,29.9181,29.9274,26965.0
2019-09-11 12:55:00,32.34,32.35,32.33,32.34,29170.0,29.9274,29.9366,29.9181,29.9274,29170.0
2019-09-11 13:00:00,32.34,32.34,32.33,32.34,12027.0,29.9274,29.9274,29.9181,29.9274,12027.0
2019-09-11 13:05:00,32.34,32.34,32.33,32.34,16248.0,29.9274,29.9274,29.9181,29.9274,16248.0
2019-09-11 13:10:00,32.34,32.35,32.33,32.34,23469.0,29.9274,29.9366,29.9181,29.9274,23469.0
2019-09-11 13:15:00,32.34,32.35,32.34,32.34,29650.0,29.9274,29.9366,29.9274,29.9274,29650.0
2019-09-11 13:20:00,32.34,32.35,32.34,32.34,54610.0,29.9274,29.9366,29.9274,29.9274,54610.0
2019-09-11 13:25:00,32.35,32.35,32.34,32.34,13012.0,29.9366,29.9366,29.9274,29.9274,13012.0
2019-09-11 13:30:00,32.34,32.35,32.34,32.34,17282.0,29.9274,29.9366,29.9274,29.9274,17282.0
2019-09-11 13:35:00,32.34,32.35,32.34,32.34,20670.0,29.9274,29.9366,29.9274,29.9274,20670.0
2019-09-11 13:40:00,32.35,32.35,32.34,32.34,46879.0,29.9366,29.9366,29.9274,29.9274,46879.0
2019-09-11 13:45:00,32.35,32.36,32.34,32.36,20087.0,29.9366,29.9459,29.9274,29.9459,20087.0
2019-09-11 13:50:00,32.35,32.36,32.34,32.34,25415.0,29.9366,29.9459,29.9274,29.9274,25415.0
2019-09-11 13:55:00,32.34,32.35,32.33,32.34,25048.0,29.9274,29.9366,29.9181,29.9274,25048.0
2019-09-11 14:00:00,32.34,32.34,32.33,32.34,17996.0,29.9274,29.9274,29.9181,29.9274,17996.0
2019-09-11 14:05:00,32.33,32.34,32.33,32.34,14700.0,29.9181,29.9274,29.9181,29.9274,14700.0
2019-09-11 14:10:00,32.34,32.34,32.33,32.34,16700.0,29.9274,29.9274,29.9181,29.9274,16700.0
2019-09-11 14:15:00,32.33,32.34,32.32,32.32,27060.0,29.9181,29.9274,29.9088,29.9088,27060.0
2019-09-11 14:20:00,32.32,32.33,32.32,32.33,16987.0,29.9088,29.9181,29.9088,29.9181,16987.0
2019-09-11 14:25:00,32.32,32.33,32.32,32.32,25320.0,29.9088,29.9181,29.9088,29.9088,25320.0
2019-09-11 14:30:00,32.32,32.33,32.32,32.32,13000.0,29.9088,29.9181,29.9088,29.9088,13000.0
2019-09-11 14:35:00,32.32,32.33,32.31,32.32,28310.0,29.9088,29.9181,29.8996,29.9088,28310.0
2019-09-11 14:40:00,32.32,32.32,32.31,32.31,19450.0,29.9088,29.9088,29.8996,29.8996,19450.0
2019-09-11 14:45:00,32.31,32.32,32.3,32.31,25542.0,29.8996,29.9088,29.8903,29.8996,25542.0
2019-09-11 14:50:00,32.3,32.31,32.3,32.3,14803.0,29.8903,29.8996,29.8903,29.8903,14803.0
2019-09-11 14:55:00,32.3,32.31,32.3,32.3,29248.0,29.8903,29.8996,29.8903,29.8903,29248.0
2019-09-11 15:00:00,32.31,32.32,32.3,32.32,35779.0,29.8996,29.9088,29.8903,29.9088,35779.0
2019-09-11 15:05:00,32.32,32.32,32.3,32.3,30327.0,29.9088,29.9088,29.8903,29.8903,30327.0
2019-09-11 15:10:00,32.31,32.31,32.3,32.31,39696.0,29.8996,29.8996,29.8903,29.8996,39696.0
2019-09-11 15:15:00,32.3,32.31,32.3,32.3,34608.0,29.8903,29.8996,29.8903,29.8903,34608.0
2019-09-11 15:20:00,32.31,32.33,32.3,32.32,44648.0,29.8996,29.9181,29.8903,29.9088,44648.0
2019-09-11 15:25:00,32.33,32.33,32.32,32.33,50333.0,29.9181,29.9181,29.9088,29.9181,50333.0
2019-09-11 15:30:00,32.33,32.34,32.32,32.34,33466.0,29.9181,29.9274,29.9088,29.9274,33466.0
2019-09-11 15:35:00,32.33,32.34,32.33,32.34,46890.0,29.9181,29.9274,29.9181,29.9274,46890.0
2019-09-11 15:40:00,32.34,32.35,32.33,32.34,31274.0,29.9274,29.9366,29.9181,29.9274,31274.0
2019-09-11 15:45:00,32.34,32.35,32.33,32.34,39377.0,29.9274,29.9366,29.9181,29.9274,39377.0
2019-09-11 15:50:00,32.35,32.37,32.35,32.37,45584.0,29.9366,29.9551,29.9366,29.9551,45584.0
2019-09-11 15:55:00,32.37,32.4,32.36,32.4,265047.0,29.9551,29.9829,29.9459,29.9829,265047.0
2019-09-12 09:30:00,32.41,32.41,32.33,32.36,94190.0,29.9921,29.9921,29.9181,29.9459,94190.0
2019-09-12 09:35:00,32.37,32.37,32.31,32.32,84028.0,29.9551,29.9551,29.8996,29.9088,84028.0
2019-09-12 09:40:00,32.33,32.34,32.3,32.3,30186.0,29.9181,29.9274,29.8903,29.8903,30186.0
2019-09-12 09:45:00,32.3,32.3,32.28,32.29,37692.0,29.8903,29.8903,29.8718,29.8811,37692.0
2019-09-12 09:50:00,32.29,32.3,32.28,32.3,53171.0,29.8811,29.8903,29.8718,29.8903,53171.0
2019-09-12 09:55:00,32.3,32.34,32.3,32.33,46042.0,29.8903,29.9274,29.8903,29.9181,46042.0
2019-09-12 10:00:00,32.34,32.39,32.32,32.39,58206.0,29.9274,29.9736,29.9088,29.9736,58206.0
2019-09-12 10:05:00,32.38,32.4,32.37,32.38,69289.0,29.9644,29.9829,29.9551,29.9644,69289.0
2019-09-12 10:10:00,32.38,32.53,32.37,32.45,202198.0,29.9644,30.1032,29.9551,30.0291,202198.0
2019-09-12 10:15:00,32.46,32.5,32.45,32.48,60663.0,30.0384,30.0754,30.0291,30.0569,60663.0
2019-09-12 10:20:00,32.48,32.5,32.46,32.48,32951.0,30.0569,30.0754,30.0384,30.0569,32951.0
2019-09-12 10:25:00,32.48,32.53,32.48,32.52,40058.0,30.0569,30.1032,30.0569,30.0939,40058.0
2019-09-12 10:30:00,32.53,32.55,32.5,32.51,56370.0,30.1032,30.1217,30.0754,30.0847,56370.0
2019-09-12 10:35:00,32.51,32.52,32.47,32.5,39392.0,30.0847,30.0939,30.0477,30.0754,39392.0
2019-09-12 10:40:00,32.51,32.52,32.48,32.48,44062.0,30.0847,30.0939,30.0569,30.0569,44062.0
2019-09-12 10:45:00,32.49,32.5,32.48,32.49,36824.0,30.0662,30.0754,30.0569,30.0662,36824.0
2019-09-12 10:50:00,32.49,32.5,32.33,32.36,258563.0,30.0662,30.0754,29.9181,29.9459,258563.0
2019-09-12 10:55:00,32.35,32.38,32.35,32.37,27621.0,29.9366,29.9644,29.9366,29.9551,27621.0
2019-09-12 11:00:00,32.37,32.37,32.34,32.36,32315.0,29.9551,29.9551,29.9274,29.9459,32315.0
2019-09-12 11:05:00,32.35,32.37,32.33,32.37,37218.0,29.9366,29.9551,29.9181,29.9551,37218.0
2019-09-12 11:10:00,32.36,32.37,32.35,32.36,37260.0,29.9459,29.9551,29.9366,29.9459,37260.0
2019-09-12 11:15:00,32.37,32.4,32.36,32.4,34590.0,29.9551,29.9829,29.9459,29.9829,34590.0
2019-09-12 11:20:00,32.41,32.43,32.39,32.42,21300.0,29.9921,30.0106,29.9736,30.0014,21300.0
2019-09-12 11:25:00,32.42,32.44,32.42,32.42,16532.0,30.0014,30.0199,30.0014,30.0014,16532.0
2019-09-12 11:30:00,32.43,32.43,32.41,32.41,30681.0,30.0106,30.0106,29.9921,29.9921,30681.0
2019-09-12 11:35:00,32.41,32.42,32.41,32.41,12258.0,29.9921,30.0014,29.9921,29.9921,12258.0
2019-09-12 11:40:00,32.41,32.43,32.41,32.43,25278.0,29.9921,30.0106,29.9921,30.0106,25278.0
2019-09-12 11:45:00,32.43,32.44,32.42,32.43,21568.0,30.0106,30.0199,30.0014,30.0106,21568.0
2019-09-12 11:50:00,32.42,32.45,32.42,32.43,67208.0,30.0014,30.0291,30.0014,30.0106,67208.0
2019-09-12 11:55:00,32.43,32.44,32.4,32.44,57191.0,30.0106,30.0199,29.9829,30.0199,57191.0
2019-09-12 12:00:00,32.43,32.45,32.4,32.42,29010.0,30.0106,30.0291,29.9829,30.0014,29010.0
2019-09-12 12:05:00,32.42,32.43,32.4,32.41,44217.0,30.0014,30.0106,29.9829,29.9921,44217.0
2019-09-12 12:10:00,32.41,32.43,32.4,32.42,31305.0,29.9921,30.0106,29.9829,30.0014,31305.0
2019-09-12 12:15:00,32.41,32.41,32.4,32.4,14320.0,29.9921,29.9921,29.9829,29.9829,14320.0
2019-09-12 12:20:00,32.41,32.42,32.4,32.41,29028.0,29.9921,30.0014,29.9829,29.9921,29028.0
2019-09-12 12:25:00,32.41,32.42,32.39,32.4,28544.0,29.9921,30.0014,29.9736,29.9829,28544.0
2019-09-12 12:30:00,32.39,32.4,32.39,32.39,18506.0,29.9736,29.9829,29.9736,29.9736,18506.0
2019-09-12 12:35:00,32.39,32.4,32.38,32.38,33523.0,29.9736,29.9829,29.9644,29.9644,33523.0
2019-09-12 12:40:00,32.38,32.39,32.38,32.38,9961.0,29.9644,29.9736,29.9644,29.9644,9961.0
2019-09-12 12:45:00,32.39,32.4,32.38,32.39,14938.0,29.9736,29.9829,29.9644,29.9736,14938.0
2019-09-12 12:50:00,32.4,32.4,32.38,32.4,19519.0,29.9829,29.9829,29.9644,29.9829,19519.0
2019-09-12 12:55:00,32.39,32.41,32.39,32.4,22678.0,29.9736,29.9921,29.9736,29.9829,22678.0
2019-09-12 13:00:00,32.4,32.43,32.39,32.41,22284.0,29.9829,30.0106,29.9736,29.9921,22284.0
2019-09-12 13:05:00,32.42,32.42,32.4,32.41,28904.0,30.0014,30.0014,29.9829,29.9921,28904.0
2019-09-12 13:10:00,32.41,32.42,32.4,32.41,21935.0,29.9921,30.0014,29.9829,29.9921,21935.0
2019-09-12 13:15:00,32.4,32.4,32.38,32.38,26841.0,29.9829,29.9829,29.9644,29.9644,26841.0
2019-09-12 13:20:00,32.38,32.4,32.38,32.4,19113.0,29.9644,29.9829,29.9644,29.9829,19113.0
2019-09-12 13:25:00,32.39,32.4,32.38,32.38,18631.0,29.9736,29.9829,29.9644,29.9644,18631.0
2019-09-12 13:30:00,32.38,32.39,32.38,32.38,13701.0,29.9644,29.9736,29.9644,29.9644,13701.0
2019-09-12 13:35:00,32.39,32.4,32.37,32.37,22479.0,29.9736,29.9829,29.9551,29.9551,22479.0
2019-09-12 13:40:00,32.38,32.39,32.37,32.38,24562.0,29.9644,29.9736,29.9551,29.9644,24562.0
2019-09-12 13:45:00,32.38,32.4,32.38,32.38,15234.0,29.9644,29.9829,29.9644,29.9644,15234.0
2019-09-12 13:50:00,32.39,32.4,32.37,32.38,35628.0,29.9736,29.9829,29.9551,29.9644,35628.0
2019-09-12 13:55:00,32.38,32.38,32.37,32.37,14077.0,29.9644,29.9644,29.9551,29.9551,14077.0
2019-09-12 14:00:00,32.38,32.38,32.36,32.38,37074.0,29.9644,29.9644,29.9459,29.9644,37074.0
2019-09-12 14:05:00,32.37,32.38,32.36,32.37,38070.0,29.9551,29.9644,29.9459,29.9551,38070.0
2019-09-12 14:10:00,32.37,32.38,32.36,32.38,170216.0,29.9551,29.9644,29.9459,29.9644,170216.0
2019-09-12 14:15:00,32.37,32.38,32.37,32.38,18756.0,29.9551,29.9644,29.9551,29.9644,18756.0
2019-09-12 14:20:00,32.38,32.38,32.37,32.38,14299.0,29.9644,29.9644,29.9551,29.9644,14299.0
2019-09-12 14:25:00,32.37,32.39,32.37,32.39,32263.0,29.9551,29.9736,29.9551,29.9736,32263.0
2019-09-12 14:30:00,32.39,32.41,32.38,32.4,25812.0,29.9736,29.9921,29.9644,29.9829,25812.0
2019-09-12 14:35:00,32.39,32.4,32.38,32.38,20496.0,29.9736,29.9829,29.9644,29.9644,20496.0
2019-09-12 14:40:00,32.38,32.4,32.37,32.38,29277.0,29.9644,29.9829,29.9551,29.9644,29277.0
2019-09-12 14:45:00,32.38,32.38,32.36,32.36,53302.0,29.9644,29.9644,29.9459,29.9459,53302.0
2019-09-12 14:50:00,32.36,32.37,32.36,32.36,15109.0,29.9459,29.9551,29.9459,29.9459,15109.0
2019-09-12 14:55:00,32.36,32.37,32.35,32.37,49657.0,29.9459,29.9551,29.9366,29.9551,49657.0
2019-09-12 15:00:00,32.37,32.37,32.35,32.36,33298.0,29.9551,29.9551,29.9366,29.9459,33298.0
2019-09-12 15:05:00,32.36,32.36,32.35,32.36,10547.0,29.9459,29.9459,29.9366,29.9459,10547.0
2019-09-12 15:10:00,32.35,32.36,32.35,32.36,16775.0,29.9366,29.9459,29.9366,29.9459,16775.0
2019-09-12 15:15:00,32.35,32.36,32.35,32.36,26528.0,29.9366,29.9459,29.9366,29.9459,26528.0
2019-09-12 15:20:00,32.35,32.36,32.35,32.36,23953.0,29.9366,29.9459,29.9366,29.9459,23953.0
2019-09-12 15:25:00,32.36,32.36,32.35,32.35,24365.0,29.9459,29.9459,29.9366,29.9366,24365.0
2019-09-12 15:30:00,32.36,32.36,32.35,32.36,32663.0,29.9459,29.9459,29.9366,29.9459,32663.0
2019-09-12 15:35:00,32.36,32.36,32.34,32.34,56061.0,29.9459,29.9459,29.9274,29.9274,56061.0
2019-09-12 15:40:00,32.34,32.35,32.34,32.34,52302.0,29.9274,29.9366,29.9274,29.9274,52302.0
2019-09-12 15:45:00,32.34,32.36,32.34,32.35,80140.0,29.9274,29.9459,29.9274,29.9366,80140.0
2019-09-12 15:50:00,32.35,32.38,32.34,32.38,121023.0,29.9366,29.9644,29.9274,29.9644,121023.0
2019-09-12 15:55:00,32.38,32.38,32.33,32.37,167267.0,29.9644,29.9644,29.9181,29.9551,167267.0
2019-09-13 09:30:00,32.66,32.74,32.66,32.68,65630.0,30.2235,30.2975,30.2235,30.242,65630.0
2019-09-13 09:35:00,32.68,32.69,32.67,32.68,96613.0,30.242,30.2512,30.2327,30.242,96613.0
2019-09-13 09:40:00,32.69,32.69,32.65,32.65,80230.0,30.2512,30.2512,30.2142,30.2142,80230.0
2019-09-13 09:45:00,32.66,32.66,32.64,32.65,74628.0,30.2235,30.2235,30.205,30.2142,74628.0
2019-09-13 09:50:00,32.65,32.67,32.65,32.65,78941.0,30.2142,30.2327,30.2142,30.2142,78941.0
2019-09-13 09:55:00,32.65,32.66,32.63,32.64,68578.0,30.2142,30.2235,30.1957,30.205,68578.0
2019-09-13 10:00:00,32.64,32.64,32.61,32.63,91587.0,30.205,30.205,30.1772,30.1957,91587.0
2019-09-13 10:05:00,32.62,32.63,32.61,32.62,48534.0,30.1865,30.1957,30.1772,30.1865,48534.0
2019-09-13 10:10:00,32.61,32.62,32.59,32.6,102246.0,30.1772,30.1865,30.1587,30.168,102246.0
2019-09-13 10:15:00,32.59,32.62,32.59,32.62,78687.0,30.1587,30.1865,30.1587,30.1865,78687.0
2019-09-13 10:20:00,32.62,32.63,32.6,32.63,65390.0,30.1865,30.1957,30.168,30.1957,65390.0
2019-09-13 10:25:00,32.63,32.64,32.62,32.64,447940.0,30.1957,30.205,30.1865,30.205,447940.0
2019-09-13 10:30:00,32.64,32.65,32.63,32.65,45118.0,30.205,30.2142,30.1957,30.2142,45118.0
2019-09-13 10:35:00,32.65,32.66,32.64,32.66,7240.0,30.2142,30.2235,30.205,30.2235,7240.0
2019-09-13 10:40:00,32.66,32.67,32.66,32.67,5600.0,30.2235,30.2327,30.2235,30.2327,5600.0
2019-09-13 10:45:00,32.67,32.69,32.66,32.68,17561.0,30.2327,30.2512,30.2235,30.242,17561.0
2019-09-13 10:50:00,32.69,32.71,32.68,32.7,10289.0,30.2512,30.2697,30.242,30.2605,10289.0
2019-09-13 10:55:00,32.7,32.73,32.7,32.73,13742.0,30.2605,30.2883,30.2605,30.2883,13742.0
2019-09-13 11:00:00,32.73,32.73,32.72,32.72,19441.0,30.2883,30.2883,30.279,30.279,19441.0
2019-09-13 11:05:00,32.73,32.74,32.72,32.74,11510.0,30.2883,30.2975,30.279,30.2975,11510.0
2019-09-13 11:10:00,32.73,32.75,32.73,32.75,9387.0,30.2883,30.3068,30.2883,30.3068,9387.0
2019-09-13 11:15:00,32.75,32.75,32.73,32.73,28877.0,30.3068,30.3068,30.2883,30.2883,28877.0
2019-09-13 11:20:00,32.73,32.74,32.71,32.73,33918.0,30.2883,30.2975,30.2697,30.2883,33918.0
2019-09-13 11:25:00,32.73,32.73,32.69,32.7,45005.0,30.2883,30.2883,30.2512,30.2605,45005.0
2019-09-13 11:30:00,32.7,32.73,32.7,32.72,35716.0,30.2605,30.2883,30.2605,30.279,35716.0
2019-09-13 11:35:00,32.71,32.72,32.71,32.72,3508.0,30.2697,30.279,30.2697,30.279,3508.0
2019-09-13 11:40:00,32.71,32.73,32.71,32.72,9037.0,30.2697,30.2883,30.2697,30.279,9037.0
2019-09-13 11:45:00,32.71,32.73,32.7,32.72,38188.0,30.2697,30.2883,30.2605,30.279,38188.0
2019-09-13 11:50:00,32.73,32.74,32.72,32.72,17821.0,30.2883,30.2975,30.279,30.279,17821.0
2019-09-13 11:55:00,32.73,32.73,32.71,32.71,10528.0,30.2883,30.2883,30.2697,30.2697,10528.0
2019-09-13 12:00:00,32.71,32.72,32.69,32.7,12190.0,30.2697,30.279,30.2512,30.2605,12190.0
2019-09-13 12:05:00,32.71,32.72,32.71,32.72,4200.0,30.2697,30.279,30.2697,30.279,4200.0
2019-09-13 12:10:00,32.72,32.73,32.71,32.73,6765.0,30.279,30.2883,30.2697,30.2883,6765.0
2019-09-13 12:15:00,32.72,32.73,32.71,32.72,9900.0,30.279,30.2883,30.2697,30.279,9900.0
2019-09-13 12:20:00,32.72,32.72,32.69,32.7,20111.0,30.279,30.279,30.2512,30.2605,20111.0
2019-09-13 12:25:00,32.7,32.7,32.67,32.69,17100.0,30.2605,30.2605,30.2327,30.2512,17100.0
2019-09-13 12:30:00,32.68,32.69,32.67,32.69,5058.0,30.242,30.2512,30.2327,30.2512,5058.0
2019-09-13 12:35:00,32.69,32.7,32.68,32.7,8297.0,30.2512,30.2605,30.242,30.2605,8297.0
2019-09-13 12:40:00,32.7,32.7,32.67,32.69,35395.0,30.2605,30.2605,30.2327,30.2512,35395.0
2019-09-13 12:45:00,32.68,32.7,32.68,32.7,9600.0,30.242,30.2605,30.242,30.2605,9600.0
2019-09-13 12:50:00,32.69,32.7,32.68,32.7,12885.0,30.2512,30.2605,30.242,30.2605,12885.0
2019-09-13 12:55:00,32.69,32.7,32.68,32.69,14375.0,30.2512,30.2605,30.242,30.2512,14375.0
2019-09-13 13:00:00,32.69,32.69,32.68,32.69,4707.0,30.2512,30.2512,30.242,30.2512,4707.0
2019-09-13 13:05:00,32.69,32.7,32.68,32.68,5966.0,30.2512,30.2605,30.242,30.242,5966.0
2019-09-13 13:10:00,32.68,32.69,32.67,32.69,11427.0,30.242,30.2512,30.2327,30.2512,11427.0
2019-09-13 13:15:00,32.68,32.69,32.68,32.69,2990.0,30.242,30.2512,30.242,30.2512,2990.0
2019-09-13 13:20:00,32.69,32.69,32.68,32.69,4900.0,30.2512,30.2512,30.242,30.2512,4900.0
2019-09-13 13:25:00,32.69,32.69,32.68,32.69,1700.0,30.2512,30.2512,30.242,30.2512,1700.0
2019-09-13 13:30:00,32.68,32.69,32.68,32.68,2200.0,30.242,30.2512,30.242,30.242,2200.0
2019-09-13 13:35:00,32.69,32.69,32.66,32.66,18042.0,30.2512,30.2512,30.2235,30.2235,18042.0
2019-09-13 13:40:00,32.66,32.67,32.65,32.66,4236.0,30.2235,30.2327,30.2142,30.2235,4236.0
2019-09-13 13:45:00,32.65,32.68,32.65,32.68,11045.0,30.2142,30.242,30.2142,30.242,11045.0
2019-09-13 13:50:00,32.67,32.68,32.67,32.68,3221.0,30.2327,30.242,30.2327,30.242,3221.0
2019-09-13 13:55:00,32.68,32.7,32.66,32.67,81422.0,30.242,30.2605,30.2235,30.2327,81422.0
2019-09-13 14:00:00,32.67,32.7,32.67,32.69,15651.0,30.2327,30.2605,30.2327,30.2512,15651.0
2019-09-13 14:05:00,32.69,32.7,32.68,32.69,15784.0,30.2512,30.2605,30.242,30.2512,15784.0
2019-09-13 14:10:00,32.68,32.68,32.67,32.68,5999.0,30.242,30.242,30.2327,30.242,5999.0
2019-09-13 14:15:00,32.67,32.68,32.65,32.66,8759.0,30.2327,30.242,30.2142,30.2235,8759.0
2019-09-13 14:20:00,32.66,32.68,32.65,32.68,14169.0,30.2235,30.242,30.2142,30.242,14169.0
2019-09-13 14:25:00,32.67,32.68,32.66,32.66,8884.0,30.2327,30.242,30.2235,30.2235,8884.0
2019-09-13 14:30:00,32.66,32.68,32.66,32.68,9630.0,30.2235,30.242,30.2235,30.242,9630.0
2019-09-13 14:35:00,32.68,32.68,32.67,32.68,40938.0,30.242,30.242,30.2327,30.242,40938.0
2019-09-13 14:40:00,32.68,32.68,32.67,32.68,19352.0,30.242,30.242,30.2327,30.242,19352.0
2019-09-13 14:45:00,32.67,32.68,32.67,32.67,18631.0,30.2327,30.242,30.2327,30.2327,18631.0
2019-09-13 14:50:00,32.67,32.7,32.67,32.69,27217.0,30.2327,30.2605,30.2327,30.2512,27217.0
2019-09-13 14:55:00,32.69,32.69,32.68,32.69,9958.0,30.2512,30.2512,30.242,30.2512,9958.0
2019-09-13 15:00:00,32.69,32.69,32.67,32.68,22909.0,30.2512,30.2512,30.2327,30.242,22909.0
2019-09-13 15:05:00,32.68,32.69,32.68,32.69,4600.0,30.242,30.2512,30.242,30.2512,4600.0
2019-09-13 15:10:00,32.68,32.69,32.68,32.69,8520.0,30.242,30.2512,30.242,30.2512,8520.0
2019-09-13 15:15:00,32.68,32.69,32.65,32.67,23111.0,30.242,30.2512,30.2142,30.2327,23111.0
2019-09-13 15:20:00,32.68,32.69,32.67,32.69,13170.0,30.242,30.2512,30.2327,30.2512,13170.0
2019-09-13 15:25:00,32.69,32.69,32.68,32.69,3609.0,30.2512,30.2512,30.242,30.2512,3609.0
2019-09-13 15:30:00,32.69,32.71,32.68,32.7,45787.0,30.2512,30.2697,30.242,30.2605,45787.0
2019-09-13 15:35:00,32.7,32.71,32.69,32.7,65351.0,30.2605,30.2697,30.2512,30.2605,65351.0
2019-09-13 15:40:00,32.7,32.71,32.69,32.7,71971.0,30.2605,30.2697,30.2512,30.2605,71971.0
2019-09-13 15:45:00,32.71,32.71,32.7,32.71,81008.0,30.2697,30.2697,30.2605,30.2697,81008.0
2019-09-13 15:50:00,32.71,32.72,32.7,32.7,100605.0,30.2697,30.279,30.2605,30.2605,100605.0
2019-09-13 15:55:00,32.71,32.73,32.7,32.72,445158.0,30.2697,30.2883,30.2605,30.279,445158.0
2019-09-16 09:30:00,32.21,32.21,32.13,32.13,71034.0,29.807,29.807,29.733,29.733,71034.0
2019-09-16 09:35:00,32.13,32.15,32.09,32.12,42971.0,29.733,29.7515,29.696,29.7238,42971.0
2019-09-16 09:40:00,32.12,32.15,32.11,32.14,49396.0,29.7238,29.7515,29.7145,29.7423,49396.0
2019-09-16 09:45:00,32.14,32.14,32.12,32.13,22999.0,29.7423,29.7423,29.7238,29.733,22999.0
2019-09-16 09:50:00,32.14,32.15,32.13,32.14,13252.0,29.7423,29.7515,29.733,29.7423,13252.0
2019-09-16 09:55:00,32.15,32.15,32.13,32.14,19358.0,29.7515,29.7515,29.733,29.7423,19358.0
2019-09-16 10:00:00,32.14,32.17,32.13,32.17,71846.0,29.7423,29.77,29.733,29.77,71846.0
2019-09-16 10:05:00,32.17,32.18,32.15,32.16,25056.0,29.77,29.7793,29.7515,29.7608,25056.0
2019-09-16 10:10:00,32.17,32.18,32.15,32.17,24152.0,29.77,29.7793,29.7515,29.77,24152.0
2019-09-16 10:15:00,32.17,32.18,32.16,32.16,55003.0,29.77,29.7793,29.7608,29.7608,55003.0
2019-09-16 10:20:00,32.16,32.2,32.15,32.19,58533.0,29.7608,29.7978,29.7515,29.7885,58533.0
2019-09-16 10:25:00,32.19,32.19,32.16,32.17,31649.0,29.7885,29.7885,29.7608,29.77,31649.0
2019-09-16 10:30:00,32.18,32.18,32.15,32.15,20710.0,29.7793,29.7793,29.7515,29.7515,20710.0
2019-09-16 10:35:00,32.15,32.16,32.14,32.15,36929.0,29.7515,29.7608,29.7423,29.7515,36929.0
2019-09-16 10:40:00,32.15,32.17,32.15,32.16,62333.0,29.7515,29.77,29.7515,29.7608,62333.0
2019-09-16 10:45:00,32.16,32.18,32.16,32.17,34353.0,29.7608,29.7793,29.7608,29.77,34353.0
2019-09-16 10:50:00,32.17,32.19,32.14,32.15,106948.0,29.77,29.7885,29.7423,29.7515,106948.0
2019-09-16 10:55:00,32.15,32.2,32.14,32.19,73322.0,29.7515,29.7978,29.7423,29.7885,73322.0
2019-09-16 11:00:00,32.2,32.21,32.19,32.19,17129.0,29.7978,29.807,29.7885,29.7885,17129.0
2019-09-16 11:05:00,32.19,32.2,32.18,32.2,37886.0,29.7885,29.7978,29.7793,29.7978,37886.0
2019-09-16 11:10:00,32.2,32.21,32.19,32.2,50633.0,29.7978,29.807,29.7885,29.7978,50633.0
2019-09-16 11:15:00,32.2,32.22,32.19,32.2,35983.0,29.7978,29.8163,29.7885,29.7978,35983.0
2019-09-16 11:20:00,32.19,32.2,32.18,32.19,31154.0,29.7885,29.7978,29.7793,29.7885,31154.0
2019-09-16 11:25:00,32.19,32.22,32.18,32.22,44168.0,29.7885,29.8163,29.7793,29.8163,44168.0
2019-09-16 11:30:00,32.22,32.23,32.2,32.2,32903.0,29.8163,29.8256,29.7978,29.7978,32903.0
2019-09-16 11:35:00,32.21,32.21,32.19,32.2,16622.0,29.807,29.807,29.7885,29.7978,16622.0
2019-09-16 11:40:00,32.2,32.2,32.17,32.18,24656.0,29.7978,29.7978,29.77,29.7793,24656.0
2019-09-16 11:45:00,32.17,32.18,32.16,32.16,14566.0,29.77,29.7793,29.7608,29.7608,14566.0
2019-09-16 11:50:00,32.16,32.16,32.14,32.16,18539.0,29.7608,29.7608,29.7423,29.7608,18539.0
2019-09-16 11:55:00,32.15,32.16,32.11,32.11,42257.0,29.7515,29.7608,29.7145,29.7145,42257.0
2019-09-16 12:00:00,32.12,32.12,32.11,32.11,47064.0,29.7238,29.7238,29.7145,29.7145,47064.0
2019-09-16 12:05:00,32.11,32.12,32.1,32.11,41401.0,29.7145,29.7238,29.7053,29.7145,41401.0
2019-09-16 12:10:00,32.12,32.12,32.11,32.12,14680.0,29.7238,29.7238,29.7145,29.7238,14680.0
2019-09-16 12:15:00,32.12,32.13,32.11,32.13,18601.0,29.7238,29.733,29.7145,29.733,18601.0
2019-09-16 12:20:00,32.13,32.13,32.12,32.13,7450.0,29.733,29.733,29.7238,29.733,7450.0
2019-09-16 12:25:00,32.12,32.12,32.11,32.11,17138.0,29.7238,29.7238,29.7145,29.7145,17138.0
2019-09-16 12:30:00,32.12,32.12,32.11,32.11,7953.0,29.7238,29.7238,29.7145,29.7145,7953.0
2019-09-16 12:35:00,32.12,32.12,32.07,32.09,44293.0,29.7238,29.7238,29.6775,29.696,44293.0
2019-09-16 12:40:00,32.08,32.09,32.05,32.07,32226.0,29.6867,29.696,29.659,29.6775,32226.0
2019-09-16 12:45:00,32.08,32.08,32.07,32.08,4921.0,29.6867,29.6867,29.6775,29.6867,4921.0
2019-09-16 12:50:00,32.08,32.1,32.06,32.06,48752.0,29.6867,29.7053,29.6682,29.6682,48752.0
2019-09-16 12:55:00,32.06,32.06,32.04,32.04,13659.0,29.6682,29.6682,29.6497,29.6497,13659.0
2019-09-16 13:00:00,32.04,32.05,32.03,32.05,11802.0,29.6497,29.659,29.6405,29.659,11802.0
2019-09-16 13:05:00,32.05,32.05,32.04,32.04,6775.0,29.659,29.659,29.6497,29.6497,6775.0
2019-09-16 13:10:00,32.04,32.05,32.02,32.02,21351.0,29.6497,29.659,29.6312,29.6312,21351.0
2019-09-16 13:15:00,32.02,32.03,32.02,32.02,13226.0,29.6312,29.6405,29.6312,29.6312,13226.0
2019-09-16 13:20:00,32.02,32.02,32.0,32.0,11817.0,29.6312,29.6312,29.6127,29.6127,11817.0
2019-09-16 13:25:00,32.01,32.02,32.0,32.0,33850.0,29.622,29.6312,29.6127,29.6127,33850.0
2019-09-16 13:30:00,32.0,32.01,31.97,31.97,34124.0,29.6127,29.622,29.585,29.585,34124.0
2019-09-16 13:35:00,31.96,31.98,31.96,31.97,42920.0,29.5757,29.5942,29.5757,29.585,42920.0
2019-09-16 13:40:00,31.98,31.98,31.96,31.96,8956.0,29.5942,29.5942,29.5757,29.5757,8956.0
2019-09-16 13:45:00,31.96,31.96,31.94,31.94,12245.0,29.5757,29.5757,29.5572,29.5572,12245.0
2019-09-16 13:50:00,31.95,31.96,31.93,31.93,25738.0,29.5664,29.5757,29.5479,29.5479,25738.0
2019-09-16 13:55:00,31.93,31.94,31.91,31.91,10473.0,29.5479,29.5572,29.5294,29.5294,10473.0
2019-09-16 14:00:00,31.92,31.93,31.91,31.93,16499.0,29.5387,29.5479,29.5294,29.5479,16499.0
2019-09-16 14:05:00,31.93,31.93,31.92,31.93,7135.0,29.5479,29.5479,29.5387,29.5479,7135.0
2019-09-16 14:10:00,31.93,31.93,31.92,31.93,3980.0,29.5479,29.5479,29.5387,29.5479,3980.0
2019-09-16 14:15:00,31.92,31.94,31.92,31.94,34245.0,29.5387,29.5572,29.5387,29.5572,34245.0
2019-09-16 14:20:00,31.94,31.95,31.93,31.95,21965.0,29.5572,29.5664,29.5479,29.5664,21965.0
2019-09-16 14:25:00,31.95,31.95,31.94,31.95,5225.0,29.5664,29.5664,29.5572,29.5664,5225.0
2019-09-16 14:30:00,31.94,31.95,31.94,31.94,8512.0,29.5572,29.5664,29.5572,29.5572,8512.0
2019-09-16 14:35:00,31.94,31.95,31.94,31.94,7929.0,29.5572,29.5664,29.5572,29.5572,7929.0
2019-09-16 14:40:00,31.94,31.95,31.94,31.94,11666.0,29.5572,29.5664,29.5572,29.5572,11666.0
2019-09-16 14:45:00,31.95,31.95,31.94,31.95,7408.0,29.5664,29.5664,29.5572,29.5664,7408.0
2019-09-16 14:50:00,31.95,31.95,31.94,31.95,5100.0,29.5664,29.5664,29.5572,29.5664,5100.0
2019-09-16 14:55:00,31.94,31.95,31.94,31.95,11397.0,29.5572,29.5664,29.5572,29.5664,11397.0
2019-09-16 15:00:00,31.94,31.97,31.94,31.96,76095.0,29.5572,29.585,29.5572,29.5757,76095.0
2019-09-16 15:05:00,31.96,31.96,31.93,31.94,46707.0,29.5757,29.5757,29.5479,29.5572,46707.0
2019-09-16 15:10:00,31.94,31.96,31.94,31.94,85367.0,29.5572,29.5757,29.5572,29.5572,85367.0
2019-09-16 15:15:00,31.95,31.95,31.94,31.94,6340.0,29.5664,29.5664,29.5572,29.5572,6340.0
2019-09-16 15:20:00,31.94,31.95,31.93,31.93,46793.0,29.5572,29.5664,29.5479,29.5479,46793.0
2019-09-16 15:25:00,31.94,31.94,31.92,31.93,68732.0,29.5572,29.5572,29.5387,29.5479,68732.0
2019-09-16 15:30:00,31.92,31.93,31.92,31.93,10062.0,29.5387,29.5479,29.5387,29.5479,10062.0
2019-09-16 15:35:00,31.92,31.95,31.92,31.94,65832.0,29.5387,29.5664,29.5387,29.5572,65832.0
2019-09-16 15:40:00,31.94,31.94,31.92,31.92,36515.0,29.5572,29.5572,29.5387,29.5387,36515.0
2019-09-16 15:45:00,31.92,31.93,31.91,31.91,60347.0,29.5387,29.5479,29.5294,29.5294,60347.0
2019-09-16 15:50:00,31.92,31.94,31.91,31.94,123460.0,29.5387,29.5572,29.5294,29.5572,123460.0
2019-09-16 15:55:00,31.94,31.96,31.92,31.95,534334.0,29.5572,29.5757,29.5387,29.5664,534334.0
2019-09-17 09:30:00,31.68,31.69,31.56,31.59,78801.0,29.3166,29.3258,29.2055,29.2333,78801.0
2019-09-17 09:35:00,31.59,31.66,31.56,31.66,74860.0,29.2333,29.2981,29.2055,29.2981,74860.0
2019-09-17 09:40:00,31.67,31.83,31.67,31.8,75571.0,29.3073,29.4554,29.3073,29.4276,75571.0
2019-09-17 09:45:00,31.8,31.84,31.78,31.79,68792.0,29.4276,29.4647,29.4091,29.4184,68792.0
2019-09-17 09:50:00,31.79,31.8,31.77,31.78,70298.0,29.4184,29.4276,29.3999,29.4091,70298.0
2019-09-17 09:55:00,31.78,31.79,31.76,31.76,72590.0,29.4091,29.4184,29.3906,29.3906,72590.0
2019-09-17 10:00:00,31.76,31.81,31.76,31.8,50416.0,29.3906,29.4369,29.3906,29.4276,50416.0
2019-09-17 10:05:00,31.79,31.8,31.77,31.8,86549.0,29.4184,29.4276,29.3999,29.4276,86549.0
2019-09-17 10:10:00,31.8,31.83,31.79,31.83,37929.0,29.4276,29.4554,29.4184,29.4554,37929.0
2019-09-17 10:15:00,31.83,31.84,31.82,31.84,56060.0,29.4554,29.4647,29.4461,29.4647,56060.0
2019-09-17 10:20:00,31.84,31.85,31.83,31.84,70911.0,29.4647,29.4739,29.4554,29.4647,70911.0
2019-09-17 10:25:00,31.85,31.87,31.84,31.86,71424.0,29.4739,29.4924,29.4647,29.4832,71424.0
2019-09-17 10:30:00,31.87,31.88,31.86,31.88,20805.0,29.4924,29.5017,29.4832,29.5017,20805.0
2019-09-17 10:35:00,31.88,31.9,31.87,31.9,64906.0,29.5017,29.5202,29.4924,29.5202,64906.0
2019-09-17 10:40:00,31.9,31.91,31.89,31.9,31419.0,29.5202,29.5294,29.5109,29.5202,31419.0
2019-09-17 10:45:00,31.9,31.92,31.89,31.92,38544.0,29.5202,29.5387,29.5109,29.5387,38544.0
2019-09-17 10:50:00,31.92,31.93,31.9,31.92,14718.0,29.5387,29.5479,29.5202,29.5387,14718.0
2019-09-17 10:55:00,31.93,31.94,31.92,31.93,11173.0,29.5479,29.5572,29.5387,29.5479,11173.0
2019-09-17 11:00:00,31.94,31.95,31.93,31.95,14766.0,29.5572,29.5664,29.5479,29.5664,14766.0
2019-09-17 11:05:00,31.96,31.96,31.93,31.95,44696.0,29.5757,29.5757,29.5479,29.5664,44696.0
2019-09-17 11:10:00,31.95,31.95,31.94,31.95,8447.0,29.5664,29.5664,29.5572,29.5664,8447.0
2019-09-17 11:15:00,31.94,31.96,31.92,31.94,116513.0,29.5572,29.5757,29.5387,29.5572,116513.0
2019-09-17 11:20:00,31.94,31.96,31.93,31.94,18460.0,29.5572,29.5757,29.5479,29.5572,18460.0
2019-09-17 11:25:00,31.94,31.96,31.92,31.96,144508.0,29.5572,29.5757,29.5387,29.5757,144508.0
2019-09-17 11:30:00,31.95,31.96,31.93,31.94,11083.0,29.5664,29.5757,29.5479,29.5572,11083.0
2019-09-17 11:35:00,31.94,31.95,31.93,31.95,14453.0,29.5572,29.5664,29.5479,29.5664,14453.0
2019-09-17 11:40:00,31.95,31.95,31.93,31.94,24745.0,29.5664,29.5664,29.5479,29.5572,24745.0
2019-09-17 11:45:00,31.93,31.94,31.92,31.93,57885.0,29.5479,29.5572,29.5387,29.5479,57885.0
2019-09-17 11:50:00,31.93,31.95,31.92,31.94,29012.0,29.5479,29.5664,29.5387,29.5572,29012.0
2019-09-17 11:55:00,31.93,31.94,31.92,31.93,10404.0,29.5479,29.5572,29.5387,29.5479,10404.0
2019-09-17 12:00:00,31.93,31.93,31.92,31.93,10756.0,29.5479,29.5479,29.5387,29.5479,10756.0
2019-09-17 12:05:00,31.93,31.93,31.9,31.9,37343.0,29.5479,29.5479,29.5202,29.5202,37343.0
2019-09-17 12:10:00,31.9,31.91,31.88,31.89,37095.0,29.5202,29.5294,29.5017,29.5109,37095.0
2019-09-17 12:15:00,31.89,31.89,31.87,31.88,64647.0,29.5109,29.5109,29.4924,29.5017,64647.0
2019-09-17 12:20:00,31.87,31.87,31.85,31.86,70147.0,29.4924,29.4924,29.4739,29.4832,70147.0
2019-09-17 12:25:00,31.86,31.86,31.85,31.85,20620.0,29.4832,29.4832,29.4739,29.4739,20620.0
2019-09-17 12:30:00,31.86,31.86,31.84,31.85,54283.0,29.4832,29.4832,29.4647,29.4739,54283.0
2019-09-17 12:35:00,31.85,31.85,31.84,31.85,183850.0,29.4739,29.4739,29.4647,29.4739,183850.0
2019-09-17 12:40:00,31.85,31.85,31.83,31.84,21547.0,29.4739,29.4739,29.4554,29.4647,21547.0
2019-09-17 12:45:00,31.84,31.84,31.83,31.84,11729.0,29.4647,29.4647,29.4554,29.4647,11729.0
2019-09-17 12:50:00,31.83,31.84,31.82,31.83,21855.0,29.4554,29.4647,29.4461,29.4554,21855.0
2019-09-17 12:55:00,31.83,31.83,31.82,31.83,26785.0,29.4554,29.4554,29.4461,29.4554,26785.0
2019-09-17 13:00:00,31.83,31.83,31.82,31.83,31924.0,29.4554,29.4554,29.4461,29.4554,31924.0
2019-09-17 13:05:00,31.83,31.84,31.82,31.84,34573.0,29.4554,29.4647,29.4461,29.4647,34573.0
2019-09-17 13:10:00,31.84,31.85,31.83,31.85,24029.0,29.4647,29.4739,29.4554,29.4739,24029.0
2019-09-17 13:15:00,31.85,31.86,31.84,31.86,30900.0,29.4739,29.4832,29.4647,29.4832,30900.0
2019-09-17 13:20:00,31.86,31.86,31.84,31.85,29783.0,29.4832,29.4832,29.4647,29.4739,29783.0
2019-09-17 13:25:00,31.85,31.85,31.84,31.84,22843.0,29.4739,29.4739,29.4647,29.4647,22843.0
2019-09-17 13:30:00,31.85,31.85,31.84,31.85,3810.0,29.4739,29.4739,29.4647,29.4739,3810.0
2019-09-17 13:35:00,31.85,31.85,31.84,31.84,4397.0,29.4739,29.4739,29.4647,29.4647,4397.0
2019-09-17 13:40:00,31.84,31.87,31.83,31.87,64250.0,29.4647,29.4924,29.4554,29.4924,64250.0
2019-09-17 13:45:00,31.87,31.91,31.86,31.91,77631.0,29.4924,29.5294,29.4832,29.5294,77631.0
2019-09-17 13:50:00,31.91,31.91,31.89,31.9,10930.0,29.5294,29.5294,29.5109,29.5202,10930.0
2019-09-17 13:55:00,31.9,31.92,31.89,31.91,22002.0,29.5202,29.5387,29.5109,29.5294,22002.0
2019-09-17 14:00:00,31.91,31.93,31.9,31.93,30001.0,29.5294,29.5479,29.5202,29.5479,30001.0
2019-09-17 14:05:00,31.92,31.94,31.92,31.93,116668.0,29.5387,29.5572,29.5387,29.5479,116668.0
2019-09-17 14:10:00,31.93,31.93,31.91,31.91,8495.0,29.5479,29.5479,29.5294,29.5294,8495.0
2019-09-17 14:15:00,31.91,31.91,31.9,31.9,13163.0,29.5294,29.5294,29.5202,29.5202,13163.0
2019-09-17 14:20:00,31.9,31.9,31.89,31.89,29289.0,29.5202,29.5202,29.5109,29.5109,29289.0
2019-09-17 14:25:00,31.89,31.9,31.87,31.9,72864.0,29.5109,29.5202,29.4924,29.5202,72864.0
2019-09-17 14:30:00,31.9,31.9,31.89,31.9,7316.0,29.5202,29.5202,29.5109,29.5202,7316.0
2019-09-17 14:35:00,31.9,31.9,31.89,31.89,6738.0,29.5202,29.5202,29.5109,29.5109,6738.0
2019-09-17 14:40:00,31.9,31.91,31.89,31.9,13620.0,29.5202,29.5294,29.5109,29.5202,13620.0
2019-09-17 14:45:00,31.9,31.91,31.9,31.9,6278.0,29.5202,29.5294,29.5202,29.5202,6278.0
2019-09-17 14:50:00,31.9,31.9,31.89,31.9,12934.0,29.5202,29.5202,29.5109,29.5202,12934.0
2019-09-17 14:55:00,31.9,31.91,31.89,31.91,18969.0,29.5202,29.5294,29.5109,29.5294,18969.0
2019-09-17 15:00:00,31.91,31.91,31.89,31.89,23129.0,29.5294,29.5294,29.5109,29.5109,23129.0
2019-09-17 15:05:00,31.9,31.9,31.88,31.89,31680.0,29.5202,29.5202,29.5017,29.5109,31680.0
2019-09-17 15:10:00,31.89,31.9,31.89,31.9,9350.0,29.5109,29.5202,29.5109,29.5202,9350.0
2019-09-17 15:15:00,31.9,31.9,31.89,31.9,21587.0,29.5202,29.5202,29.5109,29.5202,21587.0
2019-09-17 15:20:00,31.9,31.92,31.89,31.91,48045.0,29.5202,29.5387,29.5109,29.5294,48045.0
2019-09-17 15:25:00,31.92,31.92,31.91,31.92,15791.0,29.5387,29.5387,29.5294,29.5387,15791.0
2019-09-17 15:30:00,31.92,31.94,31.92,31.94,61804.0,29.5387,29.5572,29.5387,29.5572,61804.0
2019-09-17 15:35:00,31.93,31.95,31.93,31.95,63859.0,29.5479,29.5664,29.5479,29.5664,63859.0
2019-09-17 15:40:00,31.95,31.95,31.93,31.94,30924.0,29.5664,29.5664,29.5479,29.5572,30924.0
2019-09-17 15:45:00,31.94,31.94,31.93,31.94,28858.0,29.5572,29.5572,29.5479,29.5572,28858.0
2019-09-17 15:50:00,31.94,31.94,31.93,31.94,68808.0,29.5572,29.5572,29.5479,29.5572,68808.0
2019-09-17 15:55:00,31.94,31.98,31.93,31.98,292706.0,29.5572,29.5942,29.5479,29.5942,292706.0
2019-09-18 09:30:00,31.99,32.02,31.95,31.97,38794.0,29.6035,29.6312,29.5664,29.585,38794.0
2019-09-18 09:35:00,31.97,32.0,31.95,32.0,20678.0,29.585,29.6127,29.5664,29.6127,20678.0
2019-09-18 09:40:00,32.0,32.01,31.98,31.99,44370.0,29.6127,29.622,29.5942,29.6035,44370.0
2019-09-18 09:45:00,32.0,32.0,31.97,31.98,22012.0,29.6127,29.6127,29.585,29.5942,22012.0
2019-09-18 09:50:00,31.99,31.99,31.96,31.97,23705.0,29.6035,29.6035,29.5757,29.585,23705.0
2019-09-18 09:55:00,31.96,31.97,31.96,31.96,63161.0,29.5757,29.585,29.5757,29.5757,63161.0
2019-09-18 10:00:00,31.96,31.98,31.96,31.96,117879.0,29.5757,29.5942,29.5757,29.5757,117879.0
2019-09-18 10:05:00,31.97,31.98,31.96,31.98,17824.0,29.585,29.5942,29.5757,29.5942,17824.0
2019-09-18 10:10:00,31.98,31.99,31.97,31.99,19411.0,29.5942,29.6035,29.585,29.6035,19411.0
2019-09-18 10:15:00,31.99,32.0,31.98,32.0,29563.0,29.6035,29.6127,29.5942,29.6127,29563.0
2019-09-18 10:20:00,31.99,32.01,31.99,32.0,14194.0,29.6035,29.622,29.6035,29.6127,14194.0
2019-09-18 10:25:00,32.01,32.01,31.99,31.99,22916.0,29.622,29.622,29.6035,29.6035,22916.0
2019-09-18 10:30:00,31.99,32.01,31.99,32.0,12554.0,29.6035,29.622,29.6035,29.6127,12554.0
2019-09-18 10:35:00,32.01,32.01,31.98,31.99,22379.0,29.622,29.622,29.5942,29.6035,22379.0
2019-09-18 10:40:00,31.99,31.99,31.96,31.96,56179.0,29.6035,29.6035,29.5757,29.5757,56179.0
2019-09-18 10:45:00,31.96,31.98,31.95,31.95,61248.0,29.5757,29.5942,29.5664,29.5664,61248.0
2019-09-18 10:50:00,31.95,31.96,31.93,31.96,24245.0,29.5664,29.5757,29.5479,29.5757,24245.0
2019-09-18 10:55:00,31.96,31.96,31.94,31.95,6442.0,29.5757,29.5757,29.5572,29.5664,6442.0
2019-09-18 11:00:00,31.94,31.95,31.93,31.94,11521.0,29.5572,29.5664,29.5479,29.5572,11521.0
2019-09-18 11:05:00,31.93,31.94,31.92,31.93,31955.0,29.5479,29.5572,29.5387,29.5479,31955.0
2019-09-18 11:10:00,31.92,31.93,31.92,31.93,3400.0,29.5387,29.5479,29.5387,29.5479,3400.0
2019-09-18 11:15:00,31.93,31.93,31.91,31.92,37901.0,29.5479,29.5479,29.5294,29.5387,37901.0
2019-09-18 11:20:00,31.92,31.93,31.91,31.92,12797.0,29.5387,29.5479,29.5294,29.5387,12797.0
2019-09-18 11:25:00,31.93,31.93,31.92,31.92,4198.0,29.5479,29.5479,29.5387,29.5387,4198.0
2019-09-18 11:30:00,31.93,31.93,31.92,31.93,6110.0,29.5479,29.5479,29.5387,29.5479,6110.0
2019-09-18 11:35:00,31.93,31.93,31.92,31.93,8301.0,29.5479,29.5479,29.5387,29.5479,8301.0
2019-09-18 11:40:00,31.93,31.94,31.92,31.93,19617.0,29.5479,29.5572,29.5387,29.5479,19617.0
2019-09-18 11:45:00,31.94,31.95,31.93,31.95,6947.0,29.5572,29.5664,29.5479,29.5664,6947.0
2019-09-18 11:50:00,31.94,31.95,31.93,31.94,29500.0,29.5572,29.5664,29.5479,29.5572,29500.0
2019-09-18 11:55:00,31.94,31.96,31.93,31.96,111608.0,29.5572,29.5757,29.5479,29.5757,111608.0
2019-09-18 12:00:00,31.96,31.97,31.94,31.95,92798.0,29.5757,29.585,29.5572,29.5664,92798.0
2019-09-18 12:05:00,31.95,31.98,31.94,31.97,48529.0,29.5664,29.5942,29.5572,29.585,48529.0
2019-09-18 12:10:00,31.98,31.98,31.96,31.96,12089.0,29.5942,29.5942,29.5757,29.5757,12089.0
2019-09-18 12:15:00,31.96,31.97,31.95,31.96,13708.0,29.5757,29.585,29.5664,29.5757,13708.0
2019-09-18 12:20:00,31.96,31.97,31.95,31.96,8548.0,29.5757,29.585,29.5664,29.5757,8548.0
2019-09-18 12:25:00,31.96,31.97,31.95,31.96,9549.0,29.5757,29.585,29.5664,29.5757,9549.0
2019-09-18 12:30:00,31.96,31.97,31.96,31.96,4300.0,29.5757,29.585,29.5757,29.5757,4300.0
2019-09-18 12:35:00,31.97,31.98,31.96,31.97,21479.0,29.585,29.5942,29.5757,29.585,21479.0
2019-09-18 12:40:00,31.98,31.98,31.95,31.96,40914.0,29.5942,29.5942,29.5664,29.5757,40914.0
2019-09-18 12:45:00,31.96,31.99,31.95,31.99,10413.0,29.5757,29.6035,29.5664,29.6035,10413.0
2019-09-18 12:50:00,31.98,31.99,31.98,31.98,5485.0,29.5942,29.6035,29.5942,29.5942,5485.0
2019-09-18 12:55:00,31.98,31.99,31.97,31.98,19197.0,29.5942,29.6035,29.585,29.5942,19197.0
2019-09-18 13:00:00,31.98,31.99,31.97,31.98,12631.0,29.5942,29.6035,29.585,29.5942,12631.0
2019-09-18 13:05:00,31.99,32.0,31.98,31.99,6874.0,29.6035,29.6127,29.5942,29.6035,6874.0
2019-09-18 13:10:00,32.0,32.02,31.99,32.02,11771.0,29.6127,29.6312,29.6035,29.6312,11771.0
2019-09-18 13:15:00,32.02,32.03,32.01,32.02,12557.0,29.6312,29.6405,29.622,29.6312,12557.0
2019-09-18 13:20:00,32.01,32.01,31.99,31.99,19981.0,29.622,29.622,29.6035,29.6035,19981.0
2019-09-18 13:25:00,32.0,32.0,31.97,31.98,23233.0,29.6127,29.6127,29.585,29.5942,23233.0
2019-09-18 13:30:00,31.98,31.99,31.97,31.99,20994.0,29.5942,29.6035,29.585,29.6035,20994.0
2019-09-18 13:35:00,31.99,32.0,31.98,31.99,9662.0,29.6035,29.6127,29.5942,29.6035,9662.0
2019-09-18 13:40:00,31.99,32.01,31.99,32.0,24778.0,29.6035,29.622,29.6035,29.6127,24778.0
2019-09-18 13:45:00,32.0,32.0,31.97,31.98,65256.0,29.6127,29.6127,29.585,29.5942,65256.0
2019-09-18 13:50:00,31.98,31.99,31.97,31.99,20416.0,29.5942,29.6035,29.585,29.6035,20416.0
2019-09-18 13:55:00,31.99,31.99,31.97,31.98,28671.0,29.6035,29.6035,29.585,29.5942,28671.0
2019-09-18 14:00:00,31.97,31.98,31.87,31.9,76321.0,29.585,29.5942,29.4924,29.5202,76321.0
2019-09-18 14:05:00,31.91,32.01,31.91,31.94,57832.0,29.5294,29.622,29.5294,29.5572,57832.0
2019-09-18 14:10:00,31.93,31.95,31.84,31.85,71964.0,29.5479,29.5664,29.4647,29.4739,71964.0
2019-09-18 14:15:00,31.85,31.87,31.82,31.83,51452.0,29.4739,29.4924,29.4461,29.4554,51452.0
2019-09-18 14:20:00,31.83,31.84,31.81,31.84,25055.0,29.4554,29.4647,29.4369,29.4647,25055.0
2019-09-18 14:25:00,31.84,31.86,31.81,31.83,58077.0,29.4647,29.4832,29.4369,29.4554,58077.0
2019-09-18 14:30:00,31.82,31.87,31.79,31.87,77179.0,29.4461,29.4924,29.4184,29.4924,77179.0
2019-09-18 14:35:00,31.87,31.87,31.79,31.81,66051.0,29.4924,29.4924,29.4184,29.4369,66051.0
2019-09-18 14:40:00,31.82,31.82,31.77,31.79,22356.0,29.4461,29.4461,29.3999,29.4184,22356.0
2019-09-18 14:45:00,31.78,31.79,31.72,31.76,82956.0,29.4091,29.4184,29.3536,29.3906,82956.0
2019-09-18 14:50:00,31.76,31.83,31.76,31.82,70910.0,29.3906,29.4554,29.3906,29.4461,70910.0
2019-09-18 14:55:00,31.82,31.82,31.77,31.79,89416.0,29.4461,29.4461,29.3999,29.4184,89416.0
2019-09-18 15:00:00,31.79,31.83,31.77,31.81,93322.0,29.4184,29.4554,29.3999,29.4369,93322.0
2019-09-18 15:05:00,31.81,31.83,31.8,31.82,32722.0,29.4369,29.4554,29.4276,29.4461,32722.0
2019-09-18 15:10:00,31.83,31.85,31.81,31.81,39016.0,29.4554,29.4739,29.4369,29.4369,39016.0
2019-09-18 15:15:00,31.82,31.83,31.8,31.81,70344.0,29.4461,29.4554,29.4276,29.4369,70344.0
2019-09-18 15:20:00,31.82,31.83,31.79,31.82,132406.0,29.4461,29.4554,29.4184,29.4461,132406.0
2019-09-18 15:25:00,31.82,31.83,31.81,31.82,140921.0,29.4461,29.4554,29.4369,29.4461,140921.0
2019-09-18 15:30:00,31.81,31.86,31.8,31.86,95392.0,29.4369,29.4832,29.4276,29.4832,95392.0
2019-09-18 15:35:00,31.86,31.89,31.85,31.87,54217.0,29.4832,29.5109,29.4739,29.4924,54217.0
2019-09-18 15:40:00,31.87,31.89,31.87,31.89,66396.0,29.4924,29.5109,29.4924,29.5109,66396.0
2019-09-18 15:45:00,31.89,31.91,31.89,31.9,83591.0,29.5109,29.5294,29.5109,29.5202,83591.0
2019-09-18 15:50:00,31.9,31.91,31.86,31.87,76392.0,29.5202,29.5294,29.4832,29.4924,76392.0
2019-09-18 15:55:00,31.87,31.91,31.86,31.89,206938.0,29.4924,29.5294,29.4832,29.5109,206938.0
2019-09-19 09:30:00,31.55,31.59,31.51,31.53,72802.0,29.1963,29.2333,29.1593,29.1778,72802.0
2019-09-19 09:35:00,31.54,31.54,31.52,31.53,36425.0,29.187,29.187,29.1685,29.1778,36425.0
2019-09-19 09:40:00,31.53,31.54,31.5,31.53,76966.0,29.1778,29.187,29.15,29.1778,76966.0
2019-09-19 09:45:00,31.53,31.53,31.51,31.51,23120.0,29.1778,29.1778,29.1593,29.1593,23120.0
2019-09-19 09:50:00,31.52,31.52,31.5,31.5,29408.0,29.1685,29.1685,29.15,29.15,29408.0
2019-09-19 09:55:00,31.51,31.52,31.5,31.5,26102.0,29.1593,29.1685,29.15,29.15,26102.0
2019-09-19 10:00:00,31.51,31.52,31.5,31.51,14735.0,29.1593,29.1685,29.15,29.1593,14735.0
2019-09-19 10:05:00,31.51,31.52,31.5,31.51,22058.0,29.1593,29.1685,29.15,29.1593,22058.0
2019-09-19 10:10:00,31.51,31.52,31.5,31.52,12088.0,29.1593,29.1685,29.15,29.1685,12088.0
2019-09-19 10:15:00,31.51,31.53,31.51,31.52,71491.0,29.1593,29.1778,29.1593,29.1685,71491.0
2019-09-19 10:20:00,31.52,31.52,31.51,31.52,10691.0,29.1685,29.1685,29.1593,29.1685,10691.0
2019-09-19 10:25:00,31.51,31.51,31.5,31.5,13752.0,29.1593,29.1593,29.15,29.15,13752.0
2019-09-19 10:30:00,31.51,31.54,31.5,31.54,87310.0,29.1593,29.187,29.15,29.187,87310.0
2019-09-19 10:35:00,31.54,31.54,31.53,31.54,16081.0,29.187,29.187,29.1778,29.187,16081.0
2019-09-19 10:40:00,31.54,31.55,31.52,31.54,47142.0,29.187,29.1963,29.1685,29.187,47142.0
2019-09-19 10:45:00,31.54,31.56,31.53,31.55,24132.0,29.187,29.2055,29.1778,29.1963,24132.0
2019-09-19 10:50:00,31.55,31.57,31.54,31.57,31086.0,29.1963,29.2148,29.187,29.2148,31086.0
2019-09-19 10:55:00,31.56,31.56,31.52,31.53,34901.0,29.2055,29.2055,29.1685,29.1778,34901.0
2019-09-19 11:00:00,31.53,31.53,31.52,31.52,16383.0,29.1778,29.1778,29.1685,29.1685,16383.0
2019-09-19 11:05:00,31.52,31.53,31.52,31.53,10405.0,29.1685,29.1778,29.1685,29.1778,10405.0
2019-09-19 11:10:00,31.52,31.54,31.51,31.54,53185.0,29.1685,29.187,29.1593,29.187,53185.0
2019-09-19 11:15:00,31.54,31.55,31.53,31.55,28287.0,29.187,29.1963,29.1778,29.1963,28287.0
2019-09-19 11:20:00,31.55,31.55,31.52,31.54,520842.0,29.1963,29.1963,29.1685,29.187,520842.0
2019-09-19 11:25:00,31.53,31.54,31.5,31.5,34356.0,29.1778,29.187,29.15,29.15,34356.0
2019-09-19 11:30:00,31.51,31.53,31.51,31.52,16882.0,29.1593,29.1778,29.1593,29.1685,16882.0
2019-09-19 11:35:00,31.53,31.57,31.51,31.55,301942.0,29.1778,29.2148,29.1593,29.1963,301942.0
2019-09-19 11:40:00,31.55,31.55,31.51,31.52,55233.0,29.1963,29.1963,29.1593,29.1685,55233.0
2019-09-19 11:45:00,31.52,31.53,31.51,31.52,17388.0,29.1685,29.1778,29.1593,29.1685,17388.0
2019-09-19 11:50:00,31.52,31.52,31.5,31.51,24378.0,29.1685,29.1685,29.15,29.1593,24378.0
2019-09-19 11:55:00,31.51,31.52,31.5,31.51,23792.0,29.1593,29.1685,29.15,29.1593,23792.0
2019-09-19 12:00:00,31.51,31.53,31.5,31.51,30467.0,29.1593,29.1778,29.15,29.1593,30467.0
2019-09-19 12:05:00,31.51,31.51,31.48,31.49,20766.0,29.1593,29.1593,29.1315,29.1408,20766.0
2019-09-19 12:10:00,31.49,31.5,31.47,31.48,6535.0,29.1408,29.15,29.1223,29.1315,6535.0
2019-09-19 12:15:00,31.48,31.48,31.47,31.48,5943.0,29.1315,29.1315,29.1223,29.1315,5943.0
2019-09-19 12:20:00,31.48,31.48,31.46,31.47,23714.0,29.1315,29.1315,29.113,29.1223,23714.0
2019-09-19 12:25:00,31.46,31.48,31.44,31.44,24343.0,29.113,29.1315,29.0945,29.0945,24343.0
2019-09-19 12:30:00,31.44,31.46,31.44,31.45,11449.0,29.0945,29.113,29.0945,29.1037,11449.0
2019-09-19 12:35:00,31.45,31.49,31.44,31.49,33533.0,29.1037,29.1408,29.0945,29.1408,33533.0
2019-09-19 12:40:00,31.48,31.49,31.47,31.49,14741.0,29.1315,29.1408,29.1223,29.1408,14741.0
2019-09-19 12:45:00,31.48,31.5,31.48,31.49,9383.0,29.1315,29.15,29.1315,29.1408,9383.0
2019-09-19 12:50:00,31.48,31.49,31.47,31.48,8243.0,29.1315,29.1408,29.1223,29.1315,8243.0
2019-09-19 12:55:00,31.47,31.5,31.47,31.49,37527.0,29.1223,29.15,29.1223,29.1408,37527.0
2019-09-19 13:00:00,31.48,31.51,31.47,31.51,52739.0,29.1315,29.1593,29.1223,29.1593,52739.0
2019-09-19 13:05:00,31.51,31.51,31.48,31.48,7728.0,29.1593,29.1593,29.1315,29.1315,7728.0
2019-09-19 13:10:00,31.48,31.49,31.47,31.48,9352.0,29.1315,29.1408,29.1223,29.1315,9352.0
2019-09-19 13:15:00,31.48,31.5,31.47,31.49,10308.0,29.1315,29.15,29.1223,29.1408,10308.0
2019-09-19 13:20:00,31.5,31.5,31.48,31.49,6130.0,29.15,29.15,29.1315,29.1408,6130.0
2019-09-19 13:25:00,31.48,31.5,31.48,31.5,18794.0,29.1315,29.15,29.1315,29.15,18794.0
2019-09-19 13:30:00,31.49,31.5,31.44,31.45,74680.0,29.1408,29.15,29.0945,29.1037,74680.0
2019-09-19 13:35:00,31.45,31.46,31.43,31.44,19851.0,29.1037,29.113,29.0852,29.0945,19851.0
2019-09-19 13:40:00,31.44,31.45,31.42,31.44,45778.0,29.0945,29.1037,29.076,29.0945,45778.0
2019-09-19 13:45:00,31.44,31.47,31.44,31.46,22646.0,29.0945,29.1223,29.0945,29.113,22646.0
2019-09-19 13:50:00,31.46,31.48,31.46,31.47,10468.0,29.113,29.1315,29.113,29.1223,10468.0
2019-09-19 13:55:00,31.47,31.49,31.46,31.48,16709.0,29.1223,29.1408,29.113,29.1315,16709.0
2019-09-19 14:00:00,31.48,31.49,31.46,31.47,11853.0,29.1315,29.1408,29.113,29.1223,11853.0
2019-09-19 14:05:00,31.47,31.47,31.46,31.46,7223.0,29.1223,29.1223,29.113,29.113,7223.0
2019-09-19 14:10:00,31.47,31.48,31.46,31.47,15092.0,29.1223,29.1315,29.113,29.1223,15092.0
2019-09-19 14:15:00,31.48,31.49,31.47,31.49,11977.0,29.1315,29.1408,29.1223,29.1408,11977.0
2019-09-19 14:20:00,31.49,31.49,31.46,31.47,18349.0,29.1408,29.1408,29.113,29.1223,18349.0
2019-09-19 14:25:00,31.47,31.48,31.46,31.46,14123.0,29.1223,29.1315,29.113,29.113,14123.0
2019-09-19 14:30:00,31.46,31.47,31.45,31.47,12922.0,29.113,29.1223,29.1037,29.1223,12922.0
2019-09-19 14:35:00,31.46,31.47,31.45,31.46,17531.0,29.113,29.1223,29.1037,29.113,17531.0
2019-09-19 14:40:00,31.46,31.47,31.45,31.46,6752.0,29.113,29.1223,29.1037,29.113,6752.0
2019-09-19 14:45:00,31.46,31.47,31.44,31.46,45809.0,29.113,29.1223,29.0945,29.113,45809.0
2019-09-19 14:50:00,31.46,31.46,31.45,31.46,8736.0,29.113,29.113,29.1037,29.113,8736.0
2019-09-19 14:55:00,31.45,31.46,31.43,31.44,11076.0,29.1037,29.113,29.0852,29.0945,11076.0
2019-09-19 15:00:00,31.44,31.47,31.44,31.45,52314.0,29.0945,29.1223,29.0945,29.1037,52314.0
2019-09-19 15:05:00,31.45,31.46,31.45,31.45,8950.0,29.1037,29.113,29.1037,29.1037,8950.0
2019-09-19 15:10:00,31.46,31.46,31.44,31.44,10322.0,29.113,29.113,29.0945,29.0945,10322.0
2019-09-19 15:15:00,31.45,31.46,31.44,31.46,15018.0,29.1037,29.113,29.0945,29.113,15018.0
2019-09-19 15:20:00,31.46,31.47,31.45,31.47,25865.0,29.113,29.1223,29.1037,29.1223,25865.0
2019-09-19 15:25:00,31.46,31.47,31.44,31.45,69152.0,29.113,29.1223,29.0945,29.1037,69152.0
2019-09-19 15:30:00,31.45,31.45,31.41,31.42,48941.0,29.1037,29.1037,29.0667,29.076,48941.0
2019-09-19 15:35:00,31.42,31.44,31.41,31.44,60659.0,29.076,29.0945,29.0667,29.0945,60659.0
2019-09-19 15:40:00,31.44,31.44,31.43,31.43,23253.0,29.0945,29.0945,29.0852,29.0852,23253.0
2019-09-19 15:45:00,31.43,31.44,31.41,31.41,65171.0,29.0852,29.0945,29.0667,29.0667,65171.0
2019-09-19 15:50:00,31.41,31.43,31.39,31.42,218586.0,29.0667,29.0852,29.0482,29.076,218586.0
2019-09-19 15:55:00,31.41,31.44,31.4,31.42,298170.0,29.0667,29.0945,29.0575,29.076,298170.0
2019-09-20 09:30:00,33.16,33.25,33.09,33.2,642291.0,30.6862,30.7695,30.6214,30.7232,642291.0
2019-09-20 09:35:00,33.2,33.26,33.18,33.26,468754.0,30.7232,30.7787,30.7047,30.7787,468754.0
2019-09-20 09:40:00,33.26,33.27,33.24,33.27,222040.0,30.7787,30.788,30.7602,30.788,222040.0
2019-09-20 09:45:00,33.27,33.28,33.25,33.26,639904.0,30.788,30.7972,30.7695,30.7787,639904.0
2019-09-20 09:50:00,33.26,33.27,33.24,33.26,294053.0,30.7787,30.788,30.7602,30.7787,294053.0
2019-09-20 09:55:00,33.26,33.26,33.23,33.23,125434.0,30.7787,30.7787,30.751,30.751,125434.0
2019-09-20 10:00:00,33.23,33.25,33.22,33.24,169809.0,30.751,30.7695,30.7417,30.7602,169809.0
2019-09-20 10:05:00,33.24,33.27,33.22,33.27,142879.0,30.7602,30.788,30.7417,30.788,142879.0
2019-09-20 10:10:00,33.27,33.28,33.25,33.25,264784.0,30.788,30.7972,30.7695,30.7695,264784.0
2019-09-20 10:15:00,33.24,33.25,33.23,33.25,114400.0,30.7602,30.7695,30.751,30.7695,114400.0
2019-09-20 10:20:00,33.25,33.25,33.24,33.25,71587.0,30.7695,30.7695,30.7602,30.7695,71587.0
2019-09-20 10:25:00,33.25,33.26,33.24,33.26,67405.0,30.7695,30.7787,30.7602,30.7787,67405.0
2019-09-20 10:30:00,33.26,33.27,33.24,33.25,152599.0,30.7787,30.788,30.7602,30.7695,152599.0
2019-09-20 10:35:00,33.25,33.27,33.24,33.25,121681.0,30.7695,30.788,30.7602,30.7695,121681.0
2019-09-20 10:40:00,33.25,33.25,33.24,33.24,45992.0,30.7695,30.7695,30.7602,30.7602,45992.0
2019-09-20 10:45:00,33.24,33.25,33.23,33.25,138965.0,30.7602,30.7695,30.751,30.7695,138965.0
2019-09-20 10:50:00,33.25,33.25,33.24,33.25,44983.0,30.7695,30.7695,30.7602,30.7695,44983.0
2019-09-20 10:55:00,33.25,33.27,33.24,33.27,94759.0,30.7695,30.788,30.7602,30.788,94759.0
2019-09-20 11:00:00,33.27,33.27,33.25,33.26,86810.0,30.788,30.788,30.7695,30.7787,86810.0
2019-09-20 11:05:00,33.26,33.29,33.25,33.28,69158.0,30.7787,30.8065,30.7695,30.7972,69158.0
2019-09-20 11:10:00,33.28,33.31,33.28,33.3,105949.0,30.7972,30.825,30.7972,30.8157,105949.0
2019-09-20 11:15:00,33.3,33.31,33.28,33.29,94124.0,30.8157,30.825,30.7972,30.8065,94124.0
2019-09-20 11:20:00,33.29,33.29,33.28,33.29,42020.0,30.8065,30.8065,30.7972,30.8065,42020.0
2019-09-20 11:25:00,33.28,33.29,33.27,33.28,79850.0,30.7972,30.8065,30.788,30.7972,79850.0
2019-09-20 11:30:00,33.27,33.28,33.27,33.27,102977.0,30.788,30.7972,30.788,30.788,102977.0
2019-09-20 11:35:00,33.27,33.28,33.27,33.27,74930.0,30.788,30.7972,30.788,30.788,74930.0
2019-09-20 11:40:00,33.28,33.29,33.26,33.27,207101.0,30.7972,30.8065,30.7787,30.788,207101.0
2019-09-20 11:45:00,33.27,33.29,33.26,33.29,131270.0,30.788,30.8065,30.7787,30.8065,131270.0
2019-09-20 11:50:00,33.28,33.29,33.27,33.27,71827.0,30.7972,30.8065,30.788,30.788,71827.0
2019-09-20 11:55:00,33.27,33.3,33.27,33.3,121560.0,30.788,30.8157,30.788,30.8157,121560.0
2019-09-20 12:00:00,33.3,33.32,33.23,33.23,303595.0,30.8157,30.8342,30.751,30.751,303595.0
2019-09-20 12:05:00,33.23,33.29,33.23,33.29,111756.0,30.751,30.8065,30.751,30.8065,111756.0
2019-09-20 12:10:00,33.29,33.31,33.28,33.3,50584.0,30.8065,30.825,30.7972,30.8157,50584.0
2019-09-20 12:15:00,33.3,33.3,33.29,33.29,39925.0,30.8157,30.8157,30.8065,30.8065,39925.0
2019-09-20 12:20:00,33.3,33.34,33.29,33.33,83142.0,30.8157,30.8527,30.8065,30.8435,83142.0
2019-09-20 12:25:00,33.32,33.33,33.28,33.3,184726.0,30.8342,30.8435,30.7972,30.8157,184726.0
2019-09-20 12:30:00,33.31,33.32,33.27,33.27,110591.0,30.825,30.8342,30.788,30.788,110591.0
2019-09-20 12:35:00,33.27,33.31,33.27,33.31,69922.0,30.788,30.825,30.788,30.825,69922.0
2019-09-20 12:40:00,33.31,33.32,33.3,33.32,55919.0,30.825,30.8342,30.8157,30.8342,55919.0
2019-09-20 12:45:00,33.32,33.32,33.3,33.31,57535.0,30.8342,30.8342,30.8157,30.825,57535.0
2019-09-20 12:50:00,33.32,33.33,33.31,33.33,56281.0,30.8342,30.8435,30.825,30.8435,56281.0
2019-09-20 12:55:00,33.33,33.33,33.31,33.33,32448.0,30.8435,30.8435,30.825,30.8435,32448.0
2019-09-20 13:00:00,33.33,33.33,33.32,33.33,56261.0,30.8435,30.8435,30.8342,30.8435,56261.0
2019-09-20 13:05:00,33.33,33.36,33.33,33.35,142478.0,30.8435,30.8713,30.8435,30.862,142478.0
2019-09-20 13:10:00,33.34,33.35,33.2,33.2,396095.0,30.8527,30.862,30.7232,30.7232,396095.0
2019-09-20 13:15:00,33.2,33.23,33.16,33.22,491169.0,30.7232,30.751,30.6862,30.7417,491169.0
2019-09-20 13:20:00,33.22,33.22,33.18,33.22,146057.0,30.7417,30.7417,30.7047,30.7417,146057.0
2019-09-20 13:25:00,33.22,33.25,33.21,33.23,118643.0,30.7417,30.7695,30.7324,30.751,118643.0
2019-09-20 13:30:00,33.23,33.24,33.2,33.22,78293.0,30.751,30.7602,30.7232,30.7417,78293.0
2019-09-20 13:35:00,33.23,33.24,33.19,33.2,36648.0,30.751,30.7602,30.7139,30.7232,36648.0
2019-09-20 13:40:00,33.2,33.2,33.16,33.19,204626.0,30.7232,30.7232,30.6862,30.7139,204626.0
2019-09-20 13:45:00,33.2,33.2,33.17,33.18,111974.0,30.7232,30.7232,30.6954,30.7047,111974.0
2019-09-20 13:50:00,33.18,33.2,33.14,33.14,70901.0,30.7047,30.7232,30.6677,30.6677,70901.0
2019-09-20 13:55:00,33.14,33.18,33.13,33.15,74690.0,30.6677,30.7047,30.6584,30.6769,74690.0
2019-09-20 14:00:00,33.16,33.22,33.15,33.22,64245.0,30.6862,30.7417,30.6769,30.7417,64245.0
2019-09-20 14:05:00,33.22,33.22,33.18,33.21,22127.0,30.7417,30.7417,30.7047,30.7324,22127.0
2019-09-20 14:10:00,33.2,33.22,33.19,33.19,57797.0,30.7232,30.7417,30.7139,30.7139,57797.0
2019-09-20 14:15:00,33.19,33.22,33.19,33.22,23073.0,30.7139,30.7417,30.7139,30.7417,23073.0
2019-09-20 14:20:00,33.21,33.23,33.2,33.22,45162.0,30.7324,30.751,30.7232,30.7417,45162.0
2019-09-20 14:25:00,33.22,33.23,33.21,33.23,20153.0,30.7417,30.751,30.7324,30.751,20153.0
2019-09-20 14:30:00,33.23,33.24,33.22,33.24,15694.0,30.751,30.7602,30.7417,30.7602,15694.0
2019-09-20 14:35:00,33.23,33.25,33.23,33.24,13765.0,30.751,30.7695,30.751,30.7602,13765.0
2019-09-20 14:40:00,33.24,33.25,33.21,33.22,31517.0,30.7602,30.7695,30.7324,30.7417,31517.0
2019-09-20 14:45:00,33.22,33.23,33.21,33.22,21604.0,30.7417,30.751,30.7324,30.7417,21604.0
2019-09-20 14:50:00,33.22,33.22,33.21,33.22,14750.0,30.7417,30.7417,30.7324,30.7417,14750.0
2019-09-20 14:55:00,33.22,33.23,33.21,33.23,36598.0,30.7417,30.751,30.7324,30.751,36598.0
2019-09-20 15:00:00,33.22,33.23,33.22,33.23,15888.0,30.7417,30.751,30.7417,30.751,15888.0
2019-09-20 15:05:00,33.23,33.24,33.22,33.23,87283.0,30.751,30.7602,30.7417,30.751,87283.0
2019-09-20 15:10:00,33.23,33.24,33.22,33.23,39207.0,30.751,30.7602,30.7417,30.751,39207.0
2019-09-20 15:15:00,33.23,33.23,33.22,33.23,18426.0,30.751,30.751,30.7417,30.751,18426.0
2019-09-20 15:20:00,33.23,33.23,33.19,33.2,228320.0,30.751,30.751,30.7139,30.7232,228320.0
2019-09-20 15:25:00,33.2,33.21,33.19,33.2,107728.0,30.7232,30.7324,30.7139,30.7232,107728.0
2019-09-20 15:30:00,33.2,33.2,33.16,33.16,104261.0,30.7232,30.7232,30.6862,30.6862,104261.0
2019-09-20 15:35:00,33.16,33.17,33.14,33.16,230707.0,30.6862,30.6954,30.6677,30.6862,230707.0
2019-09-20 15:40:00,33.16,33.17,33.15,33.17,87692.0,30.6862,30.6954,30.6769,30.6954,87692.0
2019-09-20 15:45:00,33.16,33.17,33.12,33.12,194239.0,30.6862,30.6954,30.6492,30.6492,194239.0
2019-09-20 15:50:00,33.12,33.15,33.12,33.14,322998.0,30.6492,30.6769,30.6492,30.6677,322998.0
2019-09-20 15:55:00,33.14,33.15,33.09,33.15,789247.0,30.6677,30.6769,30.6214,30.6769,789247.0
2019-09-23 09:30:00,33.64,33.64,33.56,33.58,363202.0,31.1304,31.1304,31.0563,31.0748,363202.0
2019-09-23 09:35:00,33.58,33.68,33.57,33.68,231395.0,31.0748,31.1674,31.0656,31.1674,231395.0
2019-09-23 09:40:00,33.68,33.73,33.68,33.72,271519.0,31.1674,31.2137,31.1674,31.2044,271519.0
2019-09-23 09:45:00,33.72,33.79,33.71,33.79,248338.0,31.2044,31.2692,31.1951,31.2692,248338.0
2019-09-23 09:50:00,33.79,33.85,33.78,33.85,192274.0,31.2692,31.3247,31.2599,31.3247,192274.0
2019-09-23 09:55:00,33.85,33.86,33.8,33.81,124321.0,31.3247,31.334,31.2784,31.2877,124321.0
2019-09-23 10:00:00,33.82,33.82,33.76,33.77,166096.0,31.2969,31.2969,31.2414,31.2507,166096.0
2019-09-23 10:05:00,33.77,33.77,33.74,33.75,74001.0,31.2507,31.2507,31.2229,31.2322,74001.0
2019-09-23 10:10:00,33.75,33.76,33.71,33.72,98980.0,31.2322,31.2414,31.1951,31.2044,98980.0
2019-09-23 10:15:00,33.72,33.74,33.71,33.73,140526.0,31.2044,31.2229,31.1951,31.2137,140526.0
2019-09-23 10:20:00,33.73,33.76,33.72,33.76,72533.0,31.2137,31.2414,31.2044,31.2414,72533.0
2019-09-23 10:25:00,33.76,33.79,33.76,33.78,212947.0,31.2414,31.2692,31.2414,31.2599,212947.0
2019-09-23 10:30:00,33.79,33.83,33.78,33.82,321401.0,31.2692,31.3062,31.2599,31.2969,321401.0
2019-09-23 10:35:00,33.82,33.85,33.81,33.84,451296.0,31.2969,31.3247,31.2877,31.3154,451296.0
2019-09-23 10:40:00,33.83,33.86,33.83,33.85,258999.0,31.3062,31.334,31.3062,31.3247,258999.0
2019-09-23 10:45:00,33.85,33.86,33.83,33.86,287186.0,31.3247,31.334,31.3062,31.334,287186.0
2019-09-23 10:50:00,33.86,33.91,33.85,33.9,332599.0,31.334,31.3802,31.3247,31.371,332599.0
2019-09-23 10:55:00,33.91,33.92,33.9,33.92,210632.0,31.3802,31.3895,31.371,31.3895,210632.0
2019-09-23 11:00:00,33.92,33.95,33.91,33.95,131288.0,31.3895,31.4172,31.3802,31.4172,131288.0
2019-09-23 11:05:00,33.94,33.94,33.93,33.94,59842.0,31.408,31.408,31.3987,31.408,59842.0
2019-09-23 11:10:00,33.94,33.95,33.92,33.95,117803.0,31.408,31.4172,31.3895,31.4172,117803.0
2019-09-23 11:15:00,33.95,33.96,33.94,33.95,87917.0,31.4172,31.4265,31.408,31.4172,87917.0
2019-09-23 11:20:00,33.95,33.96,33.92,33.95,136309.0,31.4172,31.4265,31.3895,31.4172,136309.0
2019-09-23 11:25:00,33.95,33.96,33.94,33.95,178424.0,31.4172,31.4265,31.408,31.4172,178424.0
2019-09-23 11:30:00,33.95,33.96,33.95,33.95,166362.0,31.4172,31.4265,31.4172,31.4172,166362.0
2019-09-23 11:35:00,33.96,33.96,33.93,33.95,102725.0,31.4265,31.4265,31.3987,31.4172,102725.0
2019-09-23 11:40:00,33.95,33.96,33.94,33.95,55575.0,31.4172,31.4265,31.408,31.4172,55575.0
2019-09-23 11:45:00,33.95,33.95,33.93,33.95,43910.0,31.4172,31.4172,31.3987,31.4172,43910.0
2019-09-23 11:50:00,33.95,33.95,33.93,33.94,78429.0,31.4172,31.4172,31.3987,31.408,78429.0
2019-09-23 11:55:00,33.93,33.95,33.93,33.95,110079.0,31.3987,31.4172,31.3987,31.4172,110079.0
2019-09-23 12:00:00,33.95,33.95,33.94,33.95,40762.0,31.4172,31.4172,31.408,31.4172,40762.0
2019-09-23 12:05:00,33.95,33.97,33.94,33.96,115651.0,31.4172,31.4357,31.408,31.4265,115651.0
2019-09-23 12:10:00,33.96,33.96,33.94,33.95,66730.0,31.4265,31.4265,31.408,31.4172,66730.0
2019-09-23 12:15:00,33.95,33.96,33.94,33.94,42182.0,31.4172,31.4265,31.408,31.408,42182.0
2019-09-23 12:20:00,33.95,33.96,33.94,33.96,53041.0,31.4172,31.4265,31.408,31.4265,53041.0
2019-09-23 12:25:00,33.96,33.97,33.95,33.95,69164.0,31.4265,31.4357,31.4172,31.4172,69164.0
2019-09-23 12:30:00,33.95,33.96,33.95,33.95,28541.0,31.4172,31.4265,31.4172,31.4172,28541.0
2019-09-23 12:35:00,33.95,33.96,33.94,33.95,41497.0,31.4172,31.4265,31.408,31.4172,41497.0
2019-09-23 12:40:00,33.95,33.97,33.94,33.96,92154.0,31.4172,31.4357,31.408,31.4265,92154.0
2019-09-23 12:45:00,33.96,33.96,33.94,33.95,33636.0,31.4265,31.4265,31.408,31.4172,33636.0
2019-09-23 12:50:00,33.95,33.95,33.94,33.95,23653.0,31.4172,31.4172,31.408,31.4172,23653.0
2019-09-23 12:55:00,33.95,33.95,33.93,33.94,85206.0,31.4172,31.4172,31.3987,31.408,85206.0
2019-09-23 13:00:00,33.94,33.95,33.93,33.95,15674.0,31.408,31.4172,31.3987,31.4172,15674.0
2019-09-23 13:05:00,33.95,33.96,33.94,33.96,76177.0,31.4172,31.4265,31.408,31.4265,76177.0
2019-09-23 13:10:00,33.96,33.97,33.96,33.97,49901.0,31.4265,31.4357,31.4265,31.4357,49901.0
2019-09-23 13:15:00,33.97,33.97,33.95,33.97,45928.0,31.4357,31.4357,31.4172,31.4357,45928.0
2019-09-23 13:20:00,33.97,33.98,33.96,33.97,58782.0,31.4357,31.445,31.4265,31.4357,58782.0
2019-09-23 13:25:00,33.97,33.98,33.96,33.98,51025.0,31.4357,31.445,31.4265,31.445,51025.0
2019-09-23 13:30:00,33.98,33.98,33.96,33.97,49965.0,31.445,31.445,31.4265,31.4357,49965.0
2019-09-23 13:35:00,33.96,33.97,33.96,33.97,24671.0,31.4265,31.4357,31.4265,31.4357,24671.0
2019-09-23 13:40:00,33.97,33.98,33.96,33.97,60586.0,31.4357,31.445,31.4265,31.4357,60586.0
2019-09-23 13:45:00,33.97,33.98,33.96,33.97,53692.0,31.4357,31.445,31.4265,31.4357,53692.0
2019-09-23 13:50:00,33.96,33.97,33.95,33.96,44880.0,31.4265,31.4357,31.4172,31.4265,44880.0
2019-09-23 13:55:00,33.97,33.97,33.96,33.97,44417.0,31.4357,31.4357,31.4265,31.4357,44417.0
2019-09-23 14:00:00,33.97,33.98,33.96,33.97,63318.0,31.4357,31.445,31.4265,31.4357,63318.0
2019-09-23 14:05:00,33.97,33.97,33.96,33.97,26965.0,31.4357,31.4357,31.4265,31.4357,26965.0
2019-09-23 14:10:00,33.97,33.97,33.96,33.97,31239.0,31.4357,31.4357,31.4265,31.4357,31239.0
2019-09-23 14:15:00,33.97,33.97,33.96,33.97,62435.0,31.4357,31.4357,31.4265,31.4357,62435.0
2019-09-23 14:20:00,33.97,33.97,33.96,33.96,36881.0,31.4357,31.4357,31.4265,31.4265,36881.0
2019-09-23 14:25:00,33.96,33.97,33.96,33.97,31591.0,31.4265,31.4357,31.4265,31.4357,31591.0
2019-09-23 14:30:00,33.97,33.98,33.96,33.98,67108.0,31.4357,31.445,31.4265,31.445,67108.0
2019-09-23 14:35:00,33.97,33.98,33.96,33.97,56481.0,31.4357,31.445,31.4265,31.4357,56481.0
2019-09-23 14:40:00,33.97,33.97,33.96,33.97,29191.0,31.4357,31.4357,31.4265,31.4357,29191.0
2019-09-23 14:45:00,33.96,33.97,33.96,33.97,43441.0,31.4265,31.4357,31.4265,31.4357,43441.0
2019-09-23 14:50:00,33.97,33.97,33.96,33.97,42808.0,31.4357,31.4357,31.4265,31.4357,42808.0
2019-09-23 14:55:00,33.97,33.97,33.95,33.97,107081.0,31.4357,31.4357,31.4172,31.4357,107081.0
2019-09-23 15:00:00,33.97,33.98,33.96,33.97,52680.0,31.4357,31.445,31.4265,31.4357,52680.0
2019-09-23 15:05:00,33.97,33.98,33.95,33.95,93773.0,31.4357,31.445,31.4172,31.4172,93773.0
2019-09-23 15:10:00,33.95,33.96,33.95,33.96,69511.0,31.4172,31.4265,31.4172,31.4265,69511.0
2019-09-23 15:15:00,33.96,33.97,33.95,33.97,48815.0,31.4265,31.4357,31.4172,31.4357,48815.0
2019-09-23 15:20:00,33.97,33.98,33.96,33.97,95548.0,31.4357,31.445,31.4265,31.4357,95548.0
2019-09-23 15:25:00,33.98,33.99,33.96,33.97,619891.0,31.445,31.4543,31.4265,31.4357,619891.0
2019-09-23 15:30:00,33.96,33.97,33.96,33.97,98509.0,31.4265,31.4357,31.4265,31.4357,98509.0
2019-09-23 15:35:00,33.96,33.97,33.95,33.96,163655.0,31.4265,31.4357,31.4172,31.4265,163655.0
2019-09-23 15:40:00,33.97,33.97,33.96,33.96,79870.0,31.4357,31.4357,31.4265,31.4265,79870.0
2019-09-23 15:45:00,33.96,33.97,33.96,33.96,153110.0,31.4265,31.4357,31.4265,31.4265,153110.0
2019-09-23 15:50:00,33.97,33.97,33.96,33.96,362555.0,31.4357,31.4357,31.4265,31.4265,362555.0
2019-09-23 15:55:00,33.97,33.97,33.93,33.96,1052266.0,31.4357,31.4357,31.3987,31.4265,1052266.0
2019-09-24 09:30:00,33.81,33.89,33.81,33.84,102712.0,31.2877,31.3617,31.2877,31.3154,102712.0
2019-09-24 09:35:00,33.84,33.85,33.81,33.82,136785.0,31.3154,31.3247,31.2877,31.2969,136785.0
2019-09-24 09:40:00,33.82,33.84,33.8,33.81,219021.0,31.2969,31.3154,31.2784,31.2877,219021.0
2019-09-24 09:45:00,33.8,33.82,33.78,33.8,88327.0,31.2784,31.2969,31.2599,31.2784,88327.0
2019-09-24 09:50:00,33.81,33.82,33.8,33.82,26117.0,31.2877,31.2969,31.2784,31.2969,26117.0
2019-09-24 09:55:00,33.82,33.84,33.79,33.8,41654.0,31.2969,31.3154,31.2692,31.2784,41654.0
2019-09-24 10:00:00,33.79,33.83,33.77,33.83,39390.0,31.2692,31.3062,31.2507,31.3062,39390.0
2019-09-24 10:05:00,33.82,33.83,33.79,33.82,68410.0,31.2969,31.3062,31.2692,31.2969,68410.0
2019-09-24 10:10:00,33.82,33.84,33.8,33.8,85124.0,31.2969,31.3154,31.2784,31.2784,85124.0
2019-09-24 10:15:00,33.8,33.81,33.78,33.8,41197.0,31.2784,31.2877,31.2599,31.2784,41197.0
2019-09-24 10:20:00,33.81,33.82,33.74,33.75,63336.0,31.2877,31.2969,31.2229,31.2322,63336.0
2019-09-24 10:25:00,33.75,33.77,33.74,33.77,68782.0,31.2322,31.2507,31.2229,31.2507,68782.0
2019-09-24 10:30:00,33.76,33.77,33.75,33.76,31068.0,31.2414,31.2507,31.2322,31.2414,31068.0
2019-09-24 10:35:00,33.77,33.79,33.75,33.78,54872.0,31.2507,31.2692,31.2322,31.2599,54872.0
2019-09-24 10:40:00,33.78,33.78,33.75,33.76,14528.0,31.2599,31.2599,31.2322,31.2414,14528.0
2019-09-24 10:45:00,33.76,33.76,33.73,33.75,47621.0,31.2414,31.2414,31.2137,31.2322,47621.0
2019-09-24 10:50:00,33.75,33.77,33.75,33.75,62098.0,31.2322,31.2507,31.2322,31.2322,62098.0
2019-09-24 10:55:00,33.76,33.77,33.74,33.75,32182.0,31.2414,31.2507,31.2229,31.2322,32182.0
2019-09-24 11:00:00,33.75,33.76,33.72,33.73,33144.0,31.2322,31.2414,31.2044,31.2137,33144.0
2019-09-24 11:05:00,33.73,33.74,33.7,33.74,97816.0,31.2137,31.2229,31.1859,31.2229,97816.0
2019-09-24 11:10:00,33.74,33.77,33.74,33.76,52901.0,31.2229,31.2507,31.2229,31.2414,52901.0
2019-09-24 11:15:00,33.75,33.76,33.73,33.74,24648.0,31.2322,31.2414,31.2137,31.2229,24648.0
2019-09-24 11:20:00,33.75,33.76,33.73,33.74,58253.0,31.2322,31.2414,31.2137,31.2229,58253.0
2019-09-24 11:25:00,33.73,33.75,33.71,33.73,68682.0,31.2137,31.2322,31.1951,31.2137,68682.0
2019-09-24 11:30:00,33.72,33.73,33.7,33.72,37723.0,31.2044,31.2137,31.1859,31.2044,37723.0
2019-09-24 11:35:00,33.72,33.72,33.68,33.7,48591.0,31.2044,31.2044,31.1674,31.1859,48591.0
2019-09-24 11:40:00,33.7,33.72,33.68,33.69,244447.0,31.1859,31.2044,31.1674,31.1766,244447.0
2019-09-24 11:45:00,33.69,33.72,33.68,33.72,51232.0,31.1766,31.2044,31.1674,31.2044,51232.0
2019-09-24 11:50:00,33.72,33.73,33.7,33.72,22004.0,31.2044,31.2137,31.1859,31.2044,22004.0
2019-09-24 11:55:00,33.72,33.73,33.71,33.73,12607.0,31.2044,31.2137,31.1951,31.2137,12607.0
2019-09-24 12:00:00,33.72,33.73,33.7,33.72,17629.0,31.2044,31.2137,31.1859,31.2044,17629.0
2019-09-24 12:05:00,33.72,33.74,33.71,33.74,31449.0,31.2044,31.2229,31.1951,31.2229,31449.0
2019-09-24 12:10:00,33.74,33.74,33.72,33.73,24225.0,31.2229,31.2229,31.2044,31.2137,24225.0
2019-09-24 12:15:00,33.72,33.73,33.69,33.69,28701.0,31.2044,31.2137,31.1766,31.1766,28701.0
2019-09-24 12:20:00,33.69,33.71,33.63,33.67,68778.0,31.1766,31.1951,31.1211,31.1581,68778.0
2019-09-24 12:25:00,33.67,33.69,33.64,33.66,110670.0,31.1581,31.1766,31.1304,31.1489,110670.0
2019-09-24 12:30:00,33.66,33.68,33.64,33.67,149731.0,31.1489,31.1674,31.1304,31.1581,149731.0
2019-09-24 12:35:00,33.66,33.67,33.63,33.66,49606.0,31.1489,31.1581,31.1211,31.1489,49606.0
2019-09-24 12:40:00,33.66,33.68,33.64,33.66,100114.0,31.1489,31.1674,31.1304,31.1489,100114.0
2019-09-24 12:45:00,33.66,33.66,33.63,33.65,108094.0,31.1489,31.1489,31.1211,31.1396,108094.0
2019-09-24 12:50:00,33.66,33.66,33.62,33.63,18064.0,31.1489,31.1489,31.1119,31.1211,18064.0
2019-09-24 12:55:00,33.63,33.64,33.6,33.63,92562.0,31.1211,31.1304,31.0934,31.1211,92562.0
2019-09-24 13:00:00,33.63,33.68,33.63,33.68,97110.0,31.1211,31.1674,31.1211,31.1674,97110.0
2019-09-24 13:05:00,33.68,33.69,33.67,33.69,13430.0,31.1674,31.1766,31.1581,31.1766,13430.0
2019-09-24 13:10:00,33.68,33.69,33.66,33.68,39889.0,31.1674,31.1766,31.1489,31.1674,39889.0
2019-09-24 13:15:00,33.68,33.69,33.67,33.68,36401.0,31.1674,31.1766,31.1581,31.1674,36401.0
2019-09-24 13:20:00,33.68,33.68,33.64,33.64,5953.0,31.1674,31.1674,31.1304,31.1304,5953.0
2019-09-24 13:25:00,33.65,33.67,33.64,33.65,21829.0,31.1396,31.1581,31.1304,31.1396,21829.0
2019-09-24 13:30:00,33.65,33.68,33.64,33.66,29234.0,31.1396,31.1674,31.1304,31.1489,29234.0
2019-09-24 13:35:00,33.66,33.66,33.65,33.66,6100.0,31.1489,31.1489,31.1396,31.1489,6100.0
2019-09-24 13:40:00,33.66,33.67,33.65,33.67,17865.0,31.1489,31.1581,31.1396,31.1581,17865.0
2019-09-24 13:45:00,33.67,33.68,33.66,33.66,16809.0,31.1581,31.1674,31.1489,31.1489,16809.0
2019-09-24 13:50:00,33.66,33.68,33.64,33.65,10794.0,31.1489,31.1674,31.1304,31.1396,10794.0
2019-09-24 13:55:00,33.65,33.66,33.64,33.65,11362.0,31.1396,31.1489,31.1304,31.1396,11362.0
2019-09-24 14:00:00,33.65,33.65,33.64,33.65,11710.0,31.1396,31.1396,31.1304,31.1396,11710.0
2019-09-24 14:05:00,33.65,33.65,33.62,33.62,10338.0,31.1396,31.1396,31.1119,31.1119,10338.0
2019-09-24 14:10:00,33.62,33.71,33.61,33.63,217320.0,31.1119,31.1951,31.1026,31.1211,217320.0
2019-09-24 14:15:00,33.64,33.67,33.62,33.65,74358.0,31.1304,31.1581,31.1119,31.1396,74358.0
2019-09-24 14:20:00,33.64,33.66,33.62,33.63,64318.0,31.1304,31.1489,31.1119,31.1211,64318.0
2019-09-24 14:25:00,33.64,33.65,33.63,33.65,50862.0,31.1304,31.1396,31.1211,31.1396,50862.0
2019-09-24 14:30:00,33.65,33.66,33.64,33.64,46548.0,31.1396,31.1489,31.1304,31.1304,46548.0
2019-09-24 14:35:00,33.64,33.66,33.59,33.62,187841.0,31.1304,31.1489,31.0841,31.1119,187841.0
2019-09-24 14:40:00,33.62,33.64,33.6,33.62,31541.0,31.1119,31.1304,31.0934,31.1119,31541.0
2019-09-24 14:45:00,33.62,33.65,33.62,33.65,21760.0,31.1119,31.1396,31.1119,31.1396,21760.0
2019-09-24 14:50:00,33.64,33.67,33.63,33.66,43073.0,31.1304,31.1581,31.1211,31.1489,43073.0
2019-09-24 14:55:00,33.66,33.66,33.64,33.66,76412.0,31.1489,31.1489,31.1304,31.1489,76412.0
2019-09-24 15:00:00,33.66,33.66,33.64,33.66,24435.0,31.1489,31.1489,31.1304,31.1489,24435.0
2019-09-24 15:05:00,33.66,33.67,33.64,33.66,14988.0,31.1489,31.1581,31.1304,31.1489,14988.0
2019-09-24 15:10:00,33.66,33.68,33.65,33.66,55140.0,31.1489,31.1674,31.1396,31.1489,55140.0
2019-09-24 15:15:00,33.65,33.66,33.62,33.63,87314.0,31.1396,31.1489,31.1119,31.1211,87314.0
2019-09-24 15:20:00,33.63,33.63,33.61,33.61,58237.0,31.1211,31.1211,31.1026,31.1026,58237.0
2019-09-24 15:25:00,33.62,33.64,33.61,33.62,38303.0,31.1119,31.1304,31.1026,31.1119,38303.0
2019-09-24 15:30:00,33.61,33.61,33.6,33.61,23151.0,31.1026,31.1026,31.0934,31.1026,23151.0
2019-09-24 15:35:00,33.6,33.62,33.6,33.6,64209.0,31.0934,31.1119,31.0934,31.0934,64209.0
2019-09-24 15:40:00,33.61,33.63,33.6,33.62,101491.0,31.1026,31.1211,31.0934,31.1119,101491.0
2019-09-24 15:45:00,33.61,33.66,33.61,33.66,173114.0,31.1026,31.1489,31.1026,31.1489,173114.0
2019-09-24 15:50:00,33.65,33.66,33.64,33.66,256302.0,31.1396,31.1489,31.1304,31.1489,256302.0
2019-09-24 15:55:00,33.66,33.66,33.6,33.61,381652.0,31.1489,31.1489,31.0934,31.1026,381652.0
2019-09-25 09:30:00,33.26,33.3,33.21,33.27,179802.0,30.7787,30.8157,30.7324,30.788,179802.0
2019-09-25 09:35:00,33.28,33.31,33.26,33.3,138022.0,30.7972,30.825,30.7787,30.8157,138022.0
2019-09-25 09:40:00,33.3,33.31,33.26,33.27,121796.0,30.8157,30.825,30.7787,30.788,121796.0
2019-09-25 09:45:00,33.26,33.27,33.23,33.24,128236.0,30.7787,30.788,30.751,30.7602,128236.0
2019-09-25 09:50:00,33.25,33.27,33.23,33.23,145370.0,30.7695,30.788,30.751,30.751,145370.0
2019-09-25 09:55:00,33.23,33.25,33.22,33.23,99931.0,30.751,30.7695,30.7417,30.751,99931.0
2019-09-25 10:00:00,33.23,33.25,33.2,33.24,243702.0,30.751,30.7695,30.7232,30.7602,243702.0
2019-09-25 10:05:00,33.24,33.28,33.23,33.25,101081.0,30.7602,30.7972,30.751,30.7695,101081.0
2019-09-25 10:10:00,33.25,33.27,33.25,33.25,141974.0,30.7695,30.788,30.7695,30.7695,141974.0
2019-09-25 10:15:00,33.25,33.26,33.23,33.23,70537.0,30.7695,30.7787,30.751,30.751,70537.0
2019-09-25 10:20:00,33.23,33.26,33.22,33.23,191073.0,30.751,30.7787,30.7417,30.751,191073.0
2019-09-25 10:25:00,33.24,33.26,33.23,33.25,86750.0,30.7602,30.7787,30.751,30.7695,86750.0
2019-09-25 10:30:00,33.24,33.3,33.24,33.27,200929.0,30.7602,30.8157,30.7602,30.788,200929.0
2019-09-25 10:35:00,33.28,33.28,33.26,33.26,53824.0,30.7972,30.7972,30.7787,30.7787,53824.0
2019-09-25 10:40:00,33.26,33.26,33.24,33.26,159599.0,30.7787,30.7787,30.7602,30.7787,159599.0
2019-09-25 10:45:00,33.26,33.28,33.25,33.27,82810.0,30.7787,30.7972,30.7695,30.788,82810.0
2019-09-25 10:50:00,33.28,33.33,33.26,33.32,97768.0,30.7972,30.8435,30.7787,30.8342,97768.0
2019-09-25 10:55:00,33.32,33.35,33.31,33.33,72164.0,30.8342,30.862,30.825,30.8435,72164.0
2019-09-25 11:00:00,33.34,33.34,33.31,33.33,56820.0,30.8527,30.8527,30.825,30.8435,56820.0
2019-09-25 11:05:00,33.33,33.33,33.31,33.31,41437.0,30.8435,30.8435,30.825,30.825,41437.0
2019-09-25 11:10:00,33.31,33.33,33.31,33.32,42382.0,30.825,30.8435,30.825,30.8342,42382.0
2019-09-25 11:15:00,33.33,33.34,33.31,33.32,55503.0,30.8435,30.8527,30.825,30.8342,55503.0
2019-09-25 11:20:00,33.32,33.35,33.31,33.34,107517.0,30.8342,30.862,30.825,30.8527,107517.0
2019-09-25 11:25:00,33.34,33.35,33.33,33.33,122906.0,30.8527,30.862,30.8435,30.8435,122906.0
2019-09-25 11:30:00,33.33,33.34,33.32,33.34,39444.0,30.8435,30.8527,30.8342,30.8527,39444.0
2019-09-25 11:35:00,33.34,33.34,33.31,33.33,56449.0,30.8527,30.8527,30.825,30.8435,56449.0
2019-09-25 11:40:00,33.33,33.35,33.32,33.33,30797.0,30.8435,30.862,30.8342,30.8435,30797.0
2019-09-25 11:45:00,33.32,33.33,33.31,33.32,10089.0,30.8342,30.8435,30.825,30.8342,10089.0
2019-09-25 11:50:00,33.31,33.32,33.29,33.3,180668.0,30.825,30.8342,30.8065,30.8157,180668.0
2019-09-25 11:55:00,33.3,33.31,33.3,33.31,65987.0,30.8157,30.825,30.8157,30.825,65987.0
2019-09-25 12:00:00,33.31,33.32,33.3,33.32,48648.0,30.825,30.8342,30.8157,30.8342,48648.0
2019-09-25 12:05:00,33.33,33.33,33.32,33.32,8800.0,30.8435,30.8435,30.8342,30.8342,8800.0
2019-09-25 12:10:00,33.32,33.33,33.32,33.32,8600.0,30.8342,30.8435,30.8342,30.8342,8600.0
2019-09-25 12:15:00,33.32,33.32,33.3,33.31,35011.0,30.8342,30.8342,30.8157,30.825,35011.0
2019-09-25 12:20:00,33.31,33.31,33.3,33.31,9610.0,30.825,30.825,30.8157,30.825,9610.0
2019-09-25 12:25:00,33.31,33.33,33.3,33.32,22092.0,30.825,30.8435,30.8157,30.8342,22092.0
2019-09-25 12:30:00,33.32,33.34,33.32,33.33,25849.0,30.8342,30.8527,30.8342,30.8435,25849.0
2019-09-25 12:35:00,33.33,33.34,33.32,33.33,9322.0,30.8435,30.8527,30.8342,30.8435,9322.0
2019-09-25 12:40:00,33.32,33.34,33.32,33.34,15931.0,30.8342,30.8527,30.8342,30.8527,15931.0
2019-09-25 12:45:00,33.34,33.35,33.31,33.32,140581.0,30.8527,30.862,30.825,30.8342,140581.0
2019-09-25 12:50:00,33.32,33.32,33.3,33.32,10605.0,30.8342,30.8342,30.8157,30.8342,10605.0
2019-09-25 12:55:00,33.32,33.34,33.31,33.32,39196.0,30.8342,30.8527,30.825,30.8342,39196.0
2019-09-25 13:00:00,33.32,33.34,33.31,33.33,12072.0,30.8342,30.8527,30.825,30.8435,12072.0
2019-09-25 13:05:00,33.32,33.33,33.32,33.33,24386.0,30.8342,30.8435,30.8342,30.8435,24386.0
2019-09-25 13:10:00,33.34,33.34,33.32,33.34,15052.0,30.8527,30.8527,30.8342,30.8527,15052.0
2019-09-25 13:15:00,33.34,33.34,33.32,33.32,6427.0,30.8527,30.8527,30.8342,30.8342,6427.0
2019-09-25 13:20:00,33.32,33.34,33.32,33.33,18052.0,30.8342,30.8527,30.8342,30.8435,18052.0
2019-09-25 13:25:00,33.33,33.34,33.33,33.33,5000.0,30.8435,30.8527,30.8435,30.8435,5000.0
2019-09-25 13:30:00,33.34,33.34,33.33,33.33,7576.0,30.8527,30.8527,30.8435,30.8435,7576.0
2019-09-25 13:35:00,33.34,33.34,33.32,33.33,21718.0,30.8527,30.8527,30.8342,30.8435,21718.0
2019-09-25 13:40:00,33.32,33.34,33.32,33.33,13577.0,30.8342,30.8527,30.8342,30.8435,13577.0
2019-09-25 13:45:00,33.34,33.34,33.32,33.33,12811.0,30.8527,30.8527,30.8342,30.8435,12811.0
2019-09-25 13:50:00,33.33,33.35,33.32,33.34,26917.0,30.8435,30.862,30.8342,30.8527,26917.0
2019-09-25 13:55:00,33.35,33.36,33.34,33.35,15975.0,30.862,30.8713,30.8527,30.862,15975.0
2019-09-25 14:00:00,33.35,33.38,33.34,33.36,27581.0,30.862,30.8898,30.8527,30.8713,27581.0
2019-09-25 14:05:00,33.36,33.37,33.35,33.37,40410.0,30.8713,30.8805,30.862,30.8805,40410.0
2019-09-25 14:10:00,33.37,33.39,33.36,33.39,67034.0,30.8805,30.899,30.8713,30.899,67034.0
2019-09-25 14:15:00,33.38,33.4,33.37,33.39,44714.0,30.8898,30.9083,30.8805,30.899,44714.0
2019-09-25 14:20:00,33.4,33.4,33.38,33.39,11676.0,30.9083,30.9083,30.8898,30.899,11676.0
2019-09-25 14:25:00,33.39,33.39,33.38,33.38,14863.0,30.899,30.899,30.8898,30.8898,14863.0
2019-09-25 14:30:00,33.38,33.39,33.37,33.37,15376.0,30.8898,30.899,30.8805,30.8805,15376.0
2019-09-25 14:35:00,33.37,33.39,33.37,33.39,27455.0,30.8805,30.899,30.8805,30.899,27455.0
2019-09-25 14:40:00,33.39,33.4,33.38,33.4,45339.0,30.899,30.9083,30.8898,30.9083,45339.0
2019-09-25 14:45:00,33.4,33.4,33.38,33.39,20260.0,30.9083,30.9083,30.8898,30.899,20260.0
2019-09-25 14:50:00,33.39,33.39,33.37,33.38,25866.0,30.899,30.899,30.8805,30.8898,25866.0
2019-09-25 14:55:00,33.38,33.39,33.37,33.39,20460.0,30.8898,30.899,30.8805,30.899,20460.0
2019-09-25 15:00:00,33.39,33.39,33.36,33.37,43593.0,30.899,30.899,30.8713,30.8805,43593.0
2019-09-25 15:05:00,33.37,33.39,33.36,33.37,39046.0,30.8805,30.899,30.8713,30.8805,39046.0
2019-09-25 15:10:00,33.37,33.38,33.36,33.38,20312.0,30.8805,30.8898,30.8713,30.8898,20312.0
2019-09-25 15:15:00,33.38,33.39,33.37,33.39,46385.0,30.8898,30.899,30.8805,30.899,46385.0
2019-09-25 15:20:00,33.39,33.4,33.38,33.4,62733.0,30.899,30.9083,30.8898,30.9083,62733.0
2019-09-25 15:25:00,33.39,33.4,33.37,33.39,40060.0,30.899,30.9083,30.8805,30.899,40060.0
2019-09-25 15:30:00,33.38,33.38,33.36,33.38,47601.0,30.8898,30.8898,30.8713,30.8898,47601.0
2019-09-25 15:35:00,33.38,33.38,33.37,33.37,23514.0,30.8898,30.8898,30.8805,30.8805,23514.0
2019-09-25 15:40:00,33.38,33.39,33.37,33.39,38953.0,30.8898,30.899,30.8805,30.899,38953.0
2019-09-25 15:45:00,33.39,33.4,33.38,33.4,90182.0,30.899,30.9083,30.8898,30.9083,90182.0
2019-09-25 15:50:00,33.4,33.41,33.39,33.4,408430.0,30.9083,30.9175,30.899,30.9083,408430.0
2019-09-25 15:55:00,33.4,33.41,33.3,33.3,819216.0,30.9083,30.9175,30.8157,30.8157,819216.0
2019-09-26 09:30:00,33.67,33.7,33.56,33.56,39161.0,31.1581,31.1859,31.0563,31.0563,39161.0
2019-09-26 09:35:00,33.56,33.59,33.54,33.58,86114.0,31.0563,31.0841,31.0378,31.0748,86114.0
2019-09-26 09:40:00,33.58,33.58,33.54,33.57,234539.0,31.0748,31.0748,31.0378,31.0656,234539.0
2019-09-26 09:45:00,33.56,33.58,33.55,33.57,56164.0,31.0563,31.0748,31.0471,31.0656,56164.0
2019-09-26 09:50:00,33.57,33.57,33.54,33.55,55805.0,31.0656,31.0656,31.0378,31.0471,55805.0
2019-09-26 09:55:00,33.55,33.62,33.53,33.61,1519851.0,31.0471,31.1119,31.0286,31.1026,1519851.0
2019-09-26 10:00:00,33.62,33.62,33.59,33.61,207106.0,31.1119,31.1119,31.0841,31.1026,207106.0
2019-09-26 10:05:00,33.61,33.61,33.58,33.58,98101.0,31.1026,31.1026,31.0748,31.0748,98101.0
2019-09-26 10:10:00,33.59,33.6,33.58,33.59,167879.0,31.0841,31.0934,31.0748,31.0841,167879.0
2019-09-26 10:15:00,33.59,33.59,33.57,33.57,170465.0,31.0841,31.0841,31.0656,31.0656,170465.0
2019-09-26 10:20:00,33.57,33.59,33.57,33.58,152214.0,31.0656,31.0841,31.0656,31.0748,152214.0
2019-09-26 10:25:00,33.59,33.61,33.58,33.6,55946.0,31.0841,31.1026,31.0748,31.0934,55946.0
2019-09-26 10:30:00,33.6,33.61,33.59,33.6,120568.0,31.0934,31.1026,31.0841,31.0934,120568.0
2019-09-26 10:35:00,33.61,33.61,33.59,33.61,31555.0,31.1026,31.1026,31.0841,31.1026,31555.0
2019-09-26 10:40:00,33.61,33.61,33.59,33.59,14603.0,31.1026,31.1026,31.0841,31.0841,14603.0
2019-09-26 10:45:00,33.59,33.63,33.59,33.63,27850.0,31.0841,31.1211,31.0841,31.1211,27850.0
2019-09-26 10:50:00,33.63,33.64,33.62,33.63,57862.0,31.1211,31.1304,31.1119,31.1211,57862.0
2019-09-26 10:55:00,33.63,33.64,33.6,33.61,317854.0,31.1211,31.1304,31.0934,31.1026,317854.0
2019-09-26 11:00:00,33.61,33.61,33.57,33.58,24542.0,31.1026,31.1026,31.0656,31.0748,24542.0
2019-09-26 11:05:00,33.58,33.59,33.56,33.57,16412.0,31.0748,31.0841,31.0563,31.0656,16412.0
2019-09-26 11:10:00,33.57,33.58,33.56,33.57,17361.0,31.0656,31.0748,31.0563,31.0656,17361.0
2019-09-26 11:15:00,33.57,33.58,33.54,33.55,36762.0,31.0656,31.0748,31.0378,31.0471,36762.0
2019-09-26 11:20:00,33.54,33.57,33.51,33.57,343213.0,31.0378,31.0656,31.0101,31.0656,343213.0
2019-09-26 11:25:00,33.55,33.56,33.54,33.55,19684.0,31.0471,31.0563,31.0378,31.0471,19684.0
2019-09-26 11:30:00,33.55,33.56,33.52,33.54,16746.0,31.0471,31.0563,31.0193,31.0378,16746.0
2019-09-26 11:35:00,33.55,33.58,33.54,33.58,24452.0,31.0471,31.0748,31.0378,31.0748,24452.0
2019-09-26 11:40:00,33.58,33.58,33.54,33.56,24951.0,31.0748,31.0748,31.0378,31.0563,24951.0
2019-09-26 11:45:00,33.56,33.57,33.55,33.55,50202.0,31.0563,31.0656,31.0471,31.0471,50202.0
2019-09-26 11:50:00,33.55,33.57,33.54,33.55,23880.0,31.0471,31.0656,31.0378,31.0471,23880.0
2019-09-26 11:55:00,33.56,33.56,33.54,33.55,9000.0,31.0563,31.0563,31.0378,31.0471,9000.0
2019-09-26 12:00:00,33.55,33.57,33.53,33.56,38829.0,31.0471,31.0656,31.0286,31.0563,38829.0
2019-09-26 12:05:00,33.56,33.58,33.56,33.58,30784.0,31.0563,31.0748,31.0563,31.0748,30784.0
2019-09-26 12:10:00,33.58,33.59,33.57,33.58,14930.0,31.0748,31.0841,31.0656,31.0748,14930.0
2019-09-26 12:15:00,33.59,33.6,33.58,33.6,16167.0,31.0841,31.0934,31.0748,31.0934,16167.0
2019-09-26 12:20:00,33.59,33.6,33.58,33.59,5231.0,31.0841,31.0934,31.0748,31.0841,5231.0
2019-09-26 12:25:00,33.59,33.61,33.57,33.59,42572.0,31.0841,31.1026,31.0656,31.0841,42572.0
2019-09-26 12:30:00,33.59,33.6,33.59,33.59,29332.0,31.0841,31.0934,31.0841,31.0841,29332.0
2019-09-26 12:35:00,33.59,33.6,33.58,33.6,15866.0,31.0841,31.0934,31.0748,31.0934,15866.0
2019-09-26 12:40:00,33.59,33.6,33.58,33.58,7239.0,31.0841,31.0934,31.0748,31.0748,7239.0
2019-09-26 12:45:00,33.58,33.59,33.57,33.58,24296.0,31.0748,31.0841,31.0656,31.0748,24296.0
2019-09-26 12:50:00,33.57,33.58,33.55,33.57,32973.0,31.0656,31.0748,31.0471,31.0656,32973.0
2019-09-26 12:55:00,33.57,33.57,33.56,33.57,6000.0,31.0656,31.0656,31.0563,31.0656,6000.0
2019-09-26 13:00:00,33.57,33.58,33.57,33.58,21085.0,31.0656,31.0748,31.0656,31.0748,21085.0
2019-09-26 13:05:00,33.58,33.59,33.58,33.59,6300.0,31.0748,31.0841,31.0748,31.0841,6300.0
2019-09-26 13:10:00,33.59,33.59,33.57,33.59,20115.0,31.0841,31.0841,31.0656,31.0841,20115.0
2019-09-26 13:15:00,33.59,33.6,33.57,33.59,40430.0,31.0841,31.0934,31.0656,31.0841,40430.0
2019-09-26 13:20:00,33.59,33.59,33.55,33.55,11327.0,31.0841,31.0841,31.0471,31.0471,11327.0
2019-09-26 13:25:00,33.56,33.56,33.54,33.56,11404.0,31.0563,31.0563,31.0378,31.0563,11404.0
2019-09-26 13:30:00,33.56,33.57,33.55,33.56,5600.0,31.0563,31.0656,31.0471,31.0563,5600.0
2019-09-26 13:35:00,33.56,33.58,33.54,33.58,18972.0,31.0563,31.0748,31.0378,31.0748,18972.0
2019-09-26 13:40:00,33.57,33.57,33.55,33.55,5063.0,31.0656,31.0656,31.0471,31.0471,5063.0
2019-09-26 13:45:00,33.56,33.56,33.54,33.55,10740.0,31.0563,31.0563,31.0378,31.0471,10740.0
2019-09-26 13:50:00,33.55,33.56,33.54,33.55,13252.0,31.0471,31.0563,31.0378,31.0471,13252.0
2019-09-26 13:55:00,33.55,33.57,33.54,33.56,32905.0,31.0471,31.0656,31.0378,31.0563,32905.0
2019-09-26 14:00:00,33.56,33.59,33.56,33.58,24412.0,31.0563,31.0841,31.0563,31.0748,24412.0
2019-09-26 14:05:00,33.58,33.6,33.57,33.6,15919.0,31.0748,31.0934,31.0656,31.0934,15919.0
2019-09-26 14:10:00,33.6,33.61,33.57,33.57,11634.0,31.0934,31.1026,31.0656,31.0656,11634.0
2019-09-26 14:15:00,33.57,33.59,33.57,33.58,7836.0,31.0656,31.0841,31.0656,31.0748,7836.0
2019-09-26 14:20:00,33.59,33.59,33.58,33.58,4700.0,31.0841,31.0841,31.0748,31.0748,4700.0
2019-09-26 14:25:00,33.58,33.59,33.57,33.57,12550.0,31.0748,31.0841,31.0656,31.0656,12550.0
2019-09-26 14:30:00,33.57,33.58,33.56,33.56,9654.0,31.0656,31.0748,31.0563,31.0563,9654.0
2019-09-26 14:35:00,33.56,33.57,33.55,33.56,9120.0,31.0563,31.0656,31.0471,31.0563,9120.0
2019-09-26 14:40:00,33.56,33.57,33.56,33.57,4400.0,31.0563,31.0656,31.0563,31.0656,4400.0
2019-09-26 14:45:00,33.57,33.59,33.57,33.58,13827.0,31.0656,31.0841,31.0656,31.0748,13827.0
2019-09-26 14:50:00,33.57,33.57,33.55,33.56,11100.0,31.0656,31.0656,31.0471,31.0563,11100.0
2019-09-26 14:55:00,33.56,33.57,33.55,33.55,10509.0,31.0563,31.0656,31.0471,31.0471,10509.0
2019-09-26 15:00:00,33.56,33.58,33.56,33.57,5500.0,31.0563,31.0748,31.0563,31.0656,5500.0
2019-09-26 15:05:00,33.57,33.58,33.55,33.57,15980.0,31.0656,31.0748,31.0471,31.0656,15980.0
2019-09-26 15:10:00,33.57,33.58,33.56,33.57,17556.0,31.0656,31.0748,31.0563,31.0656,17556.0
2019-09-26 15:15:00,33.56,33.57,33.55,33.55,14402.0,31.0563,31.0656,31.0471,31.0471,14402.0
2019-09-26 15:20:00,33.55,33.56,33.54,33.55,42797.0,31.0471,31.0563,31.0378,31.0471,42797.0
2019-09-26 15:25:00,33.55,33.59,33.55,33.58,52403.0,31.0471,31.0841,31.0471,31.0748,52403.0
2019-09-26 15:30:00,33.57,33.58,33.55,33.58,37804.0,31.0656,31.0748,31.0471,31.0748,37804.0
2019-09-26 15:35:00,33.57,33.58,33.55,33.55,41757.0,31.0656,31.0748,31.0471,31.0471,41757.0
2019-09-26 15:40:00,33.55,33.56,33.53,33.53,52793.0,31.0471,31.0563,31.0286,31.0286,52793.0
2019-09-26 15:45:00,33.53,33.55,33.52,33.54,136649.0,31.0286,31.0471,31.0193,31.0378,136649.0
2019-09-26 15:50:00,33.53,33.55,33.51,33.52,320157.0,31.0286,31.0471,31.0101,31.0193,320157.0
2019-09-26 15:55:00,33.52,33.58,33.51,33.54,759475.0,31.0193,31.0748,31.0101,31.0378,759475.0
2019-09-27 09:30:00,33.77,33.77,33.65,33.75,84897.0,31.2507,31.2507,31.1396,31.2322,84897.0
2019-09-27 09:35:00,33.76,33.76,33.73,33.73,135569.0,31.2414,31.2414,31.2137,31.2137,135569.0
2019-09-27 09:40:00,33.73,33.74,33.72,33.73,54397.0,31.2137,31.2229,31.2044,31.2137,54397.0
2019-09-27 09:45:00,33.75,33.76,33.72,33.74,256254.0,31.2322,31.2414,31.2044,31.2229,256254.0
2019-09-27 09:50:00,33.74,33.75,33.72,33.73,242011.0,31.2229,31.2322,31.2044,31.2137,242011.0
2019-09-27 09:55:00,33.73,33.74,33.69,33.71,62388.0,31.2137,31.2229,31.1766,31.1951,62388.0
2019-09-27 10:00:00,33.7,33.71,33.69,33.69,37918.0,31.1859,31.1951,31.1766,31.1766,37918.0
2019-09-27 10:05:00,33.69,33.74,33.69,33.74,32833.0,31.1766,31.2229,31.1766,31.2229,32833.0
2019-09-27 10:10:00,33.74,33.75,33.73,33.73,21903.0,31.2229,31.2322,31.2137,31.2137,21903.0
2019-09-27 10:15:00,33.72,33.72,33.7,33.71,8141.0,31.2044,31.2044,31.1859,31.1951,8141.0
2019-09-27 10:20:00,33.7,33.71,33.7,33.7,2100.0,31.1859,31.1951,31.1859,31.1859,2100.0
2019-09-27 10:25:00,33.7,33.72,33.7,33.72,19248.0,31.1859,31.2044,31.1859,31.2044,19248.0
2019-09-27 10:30:00,33.72,33.73,33.7,33.7,13540.0,31.2044,31.2137,31.1859,31.1859,13540.0
2019-09-27 10:35:00,33.71,33.74,33.71,33.73,17522.0,31.1951,31.2229,31.1951,31.2137,17522.0
2019-09-27 10:40:00,33.74,33.76,33.73,33.75,26581.0,31.2229,31.2414,31.2137,31.2322,26581.0
2019-09-27 10:45:00,33.76,33.76,33.74,33.74,29314.0,31.2414,31.2414,31.2229,31.2229,29314.0
2019-09-27 10:50:00,33.74,33.74,33.69,33.7,10355.0,31.2229,31.2229,31.1766,31.1859,10355.0
2019-09-27 10:55:00,33.7,33.74,33.69,33.73,74649.0,31.1859,31.2229,31.1766,31.2137,74649.0
2019-09-27 11:00:00,33.73,33.76,33.72,33.76,37626.0,31.2137,31.2414,31.2044,31.2414,37626.0
2019-09-27 11:05:00,33.76,33.76,33.73,33.74,27924.0,31.2414,31.2414,31.2137,31.2229,27924.0
2019-09-27 11:10:00,33.74,33.76,33.73,33.76,267033.0,31.2229,31.2414,31.2137,31.2414,267033.0
2019-09-27 11:15:00,33.76,33.77,33.73,33.74,326776.0,31.2414,31.2507,31.2137,31.2229,326776.0
2019-09-27 11:20:00,33.73,33.75,33.73,33.74,25336.0,31.2137,31.2322,31.2137,31.2229,25336.0
2019-09-27 11:25:00,33.75,33.75,33.74,33.75,13013.0,31.2322,31.2322,31.2229,31.2322,13013.0
2019-09-27 11:30:00,33.75,33.75,33.73,33.74,15889.0,31.2322,31.2322,31.2137,31.2229,15889.0
2019-09-27 11:35:00,33.75,33.75,33.53,33.56,432896.0,31.2322,31.2322,31.0286,31.0563,432896.0
2019-09-27 11:40:00,33.56,33.64,33.54,33.56,183985.0,31.0563,31.1304,31.0378,31.0563,183985.0
2019-09-27 11:45:00,33.55,33.6,33.54,33.56,149628.0,31.0471,31.0934,31.0378,31.0563,149628.0
2019-09-27 11:50:00,33.56,33.56,33.5,33.51,46431.0,31.0563,31.0563,31.0008,31.0101,46431.0
2019-09-27 11:55:00,33.51,33.59,33.51,33.57,104766.0,31.0101,31.0841,31.0101,31.0656,104766.0
2019-09-27 12:00:00,33.56,33.57,33.53,33.55,44110.0,31.0563,31.0656,31.0286,31.0471,44110.0
2019-09-27 12:05:00,33.55,33.59,33.54,33.58,51126.0,31.0471,31.0841,31.0378,31.0748,51126.0
2019-09-27 12:10:00,33.58,33.6,33.56,33.57,72016.0,31.0748,31.0934,31.0563,31.0656,72016.0
2019-09-27 12:15:00,33.57,33.58,33.49,33.51,56646.0,31.0656,31.0748,30.9916,31.0101,56646.0
2019-09-27 12:20:00,33.51,33.54,33.5,33.51,80648.0,31.0101,31.0378,31.0008,31.0101,80648.0
2019-09-27 12:25:00,33.51,33.51,33.45,33.45,136256.0,31.0101,31.0101,30.9545,30.9545,136256.0
2019-09-27 12:30:00,33.45,33.48,33.44,33.48,52479.0,30.9545,30.9823,30.9453,30.9823,52479.0
2019-09-27 12:35:00,33.48,33.49,33.46,33.47,116406.0,30.9823,30.9916,30.9638,30.9731,116406.0
2019-09-27 12:40:00,33.47,33.49,33.46,33.46,11341.0,30.9731,30.9916,30.9638,30.9638,11341.0
2019-09-27 12:45:00,33.45,33.46,33.42,33.43,33520.0,30.9545,30.9638,30.9268,30.936,33520.0
2019-09-27 12:50:00,33.43,33.46,33.42,33.45,38591.0,30.936,30.9638,30.9268,30.9545,38591.0
2019-09-27 12:55:00,33.45,33.46,33.43,33.43,32131.0,30.9545,30.9638,30.936,30.936,32131.0
2019-09-27 13:00:00,33.42,33.43,33.4,33.41,65140.0,30.9268,30.936,30.9083,30.9175,65140.0
2019-09-27 13:05:00,33.42,33.46,33.41,33.46,21952.0,30.9268,30.9638,30.9175,30.9638,21952.0
2019-09-27 13:10:00,33.45,33.47,33.45,33.45,5998.0,30.9545,30.9731,30.9545,30.9545,5998.0
2019-09-27 13:15:00,33.45,33.46,33.42,33.44,71624.0,30.9545,30.9638,30.9268,30.9453,71624.0
2019-09-27 13:20:00,33.45,33.45,33.42,33.43,8818.0,30.9545,30.9545,30.9268,30.936,8818.0
2019-09-27 13:25:00,33.43,33.45,33.42,33.45,19065.0,30.936,30.9545,30.9268,30.9545,19065.0
2019-09-27 13:30:00,33.44,33.45,33.4,33.43,40283.0,30.9453,30.9545,30.9083,30.936,40283.0
2019-09-27 13:35:00,33.43,33.44,33.41,33.44,29416.0,30.936,30.9453,30.9175,30.9453,29416.0
2019-09-27 13:40:00,33.43,33.45,33.43,33.45,6837.0,30.936,30.9545,30.936,30.9545,6837.0
2019-09-27 13:45:00,33.45,33.45,33.41,33.41,16527.0,30.9545,30.9545,30.9175,30.9175,16527.0
2019-09-27 13:50:00,33.41,33.42,33.38,33.42,76409.0,30.9175,30.9268,30.8898,30.9268,76409.0
2019-09-27 13:55:00,33.42,33.43,33.4,33.43,68766.0,30.9268,30.936,30.9083,30.936,68766.0
2019-09-27 14:00:00,33.42,33.44,33.4,33.44,55633.0,30.9268,30.9453,30.9083,30.9453,55633.0
2019-09-27 14:05:00,33.44,33.44,33.41,33.41,26044.0,30.9453,30.9453,30.9175,30.9175,26044.0
2019-09-27 14:10:00,33.41,33.42,33.4,33.41,88873.0,30.9175,30.9268,30.9083,30.9175,88873.0
2019-09-27 14:15:00,33.41,33.41,33.38,33.41,33021.0,30.9175,30.9175,30.8898,30.9175,33021.0
2019-09-27 14:20:00,33.41,33.44,33.4,33.42,27697.0,30.9175,30.9453,30.9083,30.9268,27697.0
2019-09-27 14:25:00,33.43,33.45,33.42,33.45,26857.0,30.936,30.9545,30.9268,30.9545,26857.0
2019-09-27 14:30:00,33.44,33.46,33.42,33.44,132151.0,30.9453,30.9638,30.9268,30.9453,132151.0
2019-09-27 14:35:00,33.43,33.46,33.43,33.43,42739.0,30.936,30.9638,30.936,30.936,42739.0
2019-09-27 14:40:00,33.44,33.45,33.43,33.43,58469.0,30.9453,30.9545,30.936,30.936,58469.0
2019-09-27 14:45:00,33.44,33.44,33.4,33.41,25049.0,30.9453,30.9453,30.9083,30.9175,25049.0
2019-09-27 14:50:00,33.41,33.42,33.4,33.41,78345.0,30.9175,30.9268,30.9083,30.9175,78345.0
2019-09-27 14:55:00,33.41,33.42,33.39,33.41,33757.0,30.9175,30.9268,30.899,30.9175,33757.0
2019-09-27 15:00:00,33.42,33.43,33.41,33.42,32368.0,30.9268,30.936,30.9175,30.9268,32368.0
2019-09-27 15:05:00,33.42,33.43,33.4,33.41,31910.0,30.9268,30.936,30.9083,30.9175,31910.0
2019-09-27 15:10:00,33.41,33.43,33.39,33.41,100665.0,30.9175,30.936,30.899,30.9175,100665.0
2019-09-27 15:15:00,33.41,33.46,33.41,33.44,40763.0,30.9175,30.9638,30.9175,30.9453,40763.0
2019-09-27 15:20:00,33.44,33.45,33.43,33.44,72031.0,30.9453,30.9545,30.936,30.9453,72031.0
2019-09-27 15:25:00,33.44,33.44,33.42,33.43,26674.0,30.9453,30.9453,30.9268,30.936,26674.0
2019-09-27 15:30:00,33.42,33.45,33.42,33.45,27539.0,30.9268,30.9545,30.9268,30.9545,27539.0
2019-09-27 15:35:00,33.45,33.47,33.45,33.47,17570.0,30.9545,30.9731,30.9545,30.9731,17570.0
2019-09-27 15:40:00,33.47,33.47,33.46,33.47,70303.0,30.9731,30.9731,30.9638,30.9731,70303.0
2019-09-27 15:45:00,33.48,33.48,33.47,33.48,4920.0,30.9823,30.9823,30.9731,30.9823,4920.0
2019-09-27 15:50:00,33.48,33.53,33.47,33.51,182199.0,30.9823,31.0286,30.9731,31.0101,182199.0
2019-09-27 15:55:00,33.5,33.51,33.44,33.47,398777.0,31.0008,31.0101,30.9453,30.9731,398777.0
2019-09-30 09:30:00,33.48,33.51,33.46,33.47,70832.0,30.9823,31.0101,30.9638,30.9731,70832.0
2019-09-30 09:35:00,33.47,33.49,33.45,33.47,56702.0,30.9731,30.9916,30.9545,30.9731,56702.0
2019-09-30 09:40:00,33.47,33.49,33.45,33.47,49932.0,30.9731,30.9916,30.9545,30.9731,49932.0
2019-09-30 09:45:00,33.48,33.5,33.46,33.5,46592.0,30.9823,31.0008,30.9638,31.0008,46592.0
2019-09-30 09:50:00,33.5,33.52,33.49,33.51,40179.0,31.0008,31.0193,30.9916,31.0101,40179.0
2019-09-30 09:55:00,33.51,33.52,33.48,33.51,25625.0,31.0101,31.0193,30.9823,31.0101,25625.0
2019-09-30 10:00:00,33.51,33.52,33.5,33.51,39493.0,31.0101,31.0193,31.0008,31.0101,39493.0
2019-09-30 10:05:00,33.5,33.56,33.5,33.55,17026.0,31.0008,31.0563,31.0008,31.0471,17026.0
2019-09-30 10:10:00,33.55,33.59,33.55,33.59,109243.0,31.0471,31.0841,31.0471,31.0841,109243.0
2019-09-30 10:15:00,33.59,33.6,33.58,33.58,52182.0,31.0841,31.0934,31.0748,31.0748,52182.0
2019-09-30 10:20:00,33.58,33.58,33.55,33.57,69620.0,31.0748,31.0748,31.0471,31.0656,69620.0
2019-09-30 10:25:00,33.56,33.57,33.53,33.54,119093.0,31.0563,31.0656,31.0286,31.0378,119093.0
2019-09-30 10:30:00,33.55,33.57,33.54,33.56,11445.0,31.0471,31.0656,31.0378,31.0563,11445.0
2019-09-30 10:35:00,33.56,33.58,33.55,33.57,25982.0,31.0563,31.0748,31.0471,31.0656,25982.0
2019-09-30 10:40:00,33.58,33.58,33.54,33.55,35804.0,31.0748,31.0748,31.0378,31.0471,35804.0
2019-09-30 10:45:00,33.54,33.55,33.52,33.54,14132.0,31.0378,31.0471,31.0193,31.0378,14132.0
2019-09-30 10:50:00,33.53,33.56,33.53,33.55,22400.0,31.0286,31.0563,31.0286,31.0471,22400.0
2019-09-30 10:55:00,33.56,33.56,33.51,33.53,22364.0,31.0563,31.0563,31.0101,31.0286,22364.0
2019-09-30 11:00:00,33.53,33.54,33.52,33.54,23505.0,31.0286,31.0378,31.0193,31.0378,23505.0
2019-09-30 11:05:00,33.53,33.55,33.52,33.55,17836.0,31.0286,31.0471,31.0193,31.0471,17836.0
2019-09-30 11:10:00,33.55,33.57,33.53,33.55,40713.0,31.0471,31.0656,31.0286,31.0471,40713.0
2019-09-30 11:15:00,33.54,33.55,33.53,33.54,21746.0,31.0378,31.0471,31.0286,31.0378,21746.0
2019-09-30 11:20:00,33.53,33.54,33.53,33.53,6440.0,31.0286,31.0378,31.0286,31.0286,6440.0
2019-09-30 11:25:00,33.54,33.56,33.53,33.55,5302.0,31.0378,31.0563,31.0286,31.0471,5302.0
2019-09-30 11:30:00,33.55,33.55,33.53,33.53,20424.0,31.0471,31.0471,31.0286,31.0286,20424.0
2019-09-30 11:35:00,33.53,33.53,33.52,33.52,5764.0,31.0286,31.0286,31.0193,31.0193,5764.0
2019-09-30 11:40:00,33.52,33.54,33.51,33.54,6000.0,31.0193,31.0378,31.0101,31.0378,6000.0
2019-09-30 11:45:00,33.54,33.55,33.52,33.53,8395.0,31.0378,31.0471,31.0193,31.0286,8395.0
2019-09-30 11:50:00,33.53,33.54,33.52,33.53,3236.0,31.0286,31.0378,31.0193,31.0286,3236.0
2019-09-30 11:55:00,33.54,33.56,33.53,33.55,26868.0,31.0378,31.0563,31.0286,31.0471,26868.0
2019-09-30 12:00:00,33.56,33.57,33.55,33.55,8091.0,31.0563,31.0656,31.0471,31.0471,8091.0
2019-09-30 12:05:00,33.55,33.56,33.54,33.55,9848.0,31.0471,31.0563,31.0378,31.0471,9848.0
2019-09-30 12:10:00,33.55,33.56,33.54,33.56,5970.0,31.0471,31.0563,31.0378,31.0563,5970.0
2019-09-30 12:15:00,33.56,33.56,33.55,33.55,2145.0,31.0563,31.0563,31.0471,31.0471,2145.0
2019-09-30 12:20:00,33.55,33.57,33.55,33.57,31825.0,31.0471,31.0656,31.0471,31.0656,31825.0
2019-09-30 12:25:00,33.57,33.57,33.56,33.57,1657.0,31.0656,31.0656,31.0563,31.0656,1657.0
2019-09-30 12:30:00,33.57,33.57,33.56,33.57,2880.0,31.0656,31.0656,31.0563,31.0656,2880.0
2019-09-30 12:35:00,33.56,33.58,33.56,33.58,15561.0,31.0563,31.0748,31.0563,31.0748,15561.0
2019-09-30 12:40:00,33.58,33.58,33.57,33.58,9002.0,31.0748,31.0748,31.0656,31.0748,9002.0
2019-09-30 12:45:00,33.58,33.58,33.57,33.58,5743.0,31.0748,31.0748,31.0656,31.0748,5743.0
2019-09-30 12:50:00,33.58,33.58,33.57,33.58,5360.0,31.0748,31.0748,31.0656,31.0748,5360.0
2019-09-30 12:55:00,33.58,33.58,33.57,33.58,8599.0,31.0748,31.0748,31.0656,31.0748,8599.0
2019-09-30 13:00:00,33.58,33.59,33.57,33.59,24855.0,31.0748,31.0841,31.0656,31.0841,24855.0
2019-09-30 13:05:00,33.59,33.59,33.56,33.56,8038.0,31.0841,31.0841,31.0563,31.0563,8038.0
2019-09-30 13:10:00,33.57,33.58,33.56,33.58,2264.0,31.0656,31.0748,31.0563,31.0748,2264.0
2019-09-30 13:15:00,33.58,33.58,33.56,33.57,2230.0,31.0748,31.0748,31.0563,31.0656,2230.0
2019-09-30 13:20:00,33.56,33.57,33.56,33.57,6562.0,31.0563,31.0656,31.0563,31.0656,6562.0
2019-09-30 13:25:00,33.57,33.57,33.54,33.55,27802.0,31.0656,31.0656,31.0378,31.0471,27802.0
2019-09-30 13:30:00,33.55,33.56,33.55,33.55,1946.0,31.0471,31.0563,31.0471,31.0471,1946.0
2019-09-30 13:35:00,33.55,33.56,33.54,33.55,6782.0,31.0471,31.0563,31.0378,31.0471,6782.0
2019-09-30 13:40:00,33.54,33.56,33.54,33.55,3218.0,31.0378,31.0563,31.0378,31.0471,3218.0
2019-09-30 13:45:00,33.55,33.57,33.53,33.54,109167.0,31.0471,31.0656,31.0286,31.0378,109167.0
2019-09-30 13:50:00,33.54,33.54,33.52,33.53,55590.0,31.0378,31.0378,31.0193,31.0286,55590.0
2019-09-30 13:55:00,33.52,33.53,33.51,33.52,76504.0,31.0193,31.0286,31.0101,31.0193,76504.0
2019-09-30 14:00:00,33.52,33.52,33.5,33.51,70957.0,31.0193,31.0193,31.0008,31.0101,70957.0
2019-09-30 14:05:00,33.51,33.51,33.5,33.51,2076.0,31.0101,31.0101,31.0008,31.0101,2076.0
2019-09-30 14:10:00,33.51,33.52,33.5,33.52,12449.0,31.0101,31.0193,31.0008,31.0193,12449.0
2019-09-30 14:15:00,33.51,33.52,33.5,33.5,4324.0,31.0101,31.0193,31.0008,31.0008,4324.0
2019-09-30 14:20:00,33.51,33.52,33.5,33.52,12584.0,31.0101,31.0193,31.0008,31.0193,12584.0
2019-09-30 14:25:00,33.52,33.52,33.5,33.52,6916.0,31.0193,31.0193,31.0008,31.0193,6916.0
2019-09-30 14:30:00,33.51,33.52,33.51,33.51,3840.0,31.0101,31.0193,31.0101,31.0101,3840.0
2019-09-30 14:35:00,33.52,33.53,33.51,33.51,39365.0,31.0193,31.0286,31.0101,31.0101,39365.0
2019-09-30 14:40:00,33.51,33.54,33.51,33.54,7011.0,31.0101,31.0378,31.0101,31.0378,7011.0
2019-09-30 14:45:00,33.53,33.54,33.51,33.52,11086.0,31.0286,31.0378,31.0101,31.0193,11086.0
2019-09-30 14:50:00,33.52,33.54,33.51,33.53,20087.0,31.0193,31.0378,31.0101,31.0286,20087.0
2019-09-30 14:55:00,33.52,33.53,33.5,33.51,14471.0,31.0193,31.0286,31.0008,31.0101,14471.0
2019-09-30 15:00:00,33.51,33.52,33.5,33.51,21307.0,31.0101,31.0193,31.0008,31.0101,21307.0
2019-09-30 15:05:00,33.51,33.52,33.5,33.51,8638.0,31.0101,31.0193,31.0008,31.0101,8638.0
2019-09-30 15:10:00,33.51,33.52,33.5,33.51,4620.0,31.0101,31.0193,31.0008,31.0101,4620.0
2019-09-30 15:15:00,33.52,33.52,33.5,33.51,3967.0,31.0193,31.0193,31.0008,31.0101,3967.0
2019-09-30 15:20:00,33.51,33.51,33.5,33.51,13043.0,31.0101,31.0101,31.0008,31.0101,13043.0
2019-09-30 15:25:00,33.51,33.51,33.48,33.48,60719.0,31.0101,31.0101,30.9823,30.9823,60719.0
2019-09-30 15:30:00,33.48,33.5,33.48,33.48,41584.0,30.9823,31.0008,30.9823,30.9823,41584.0
2019-09-30 15:35:00,33.48,33.51,33.48,33.51,51361.0,30.9823,31.0101,30.9823,31.0101,51361.0
2019-09-30 15:40:00,33.51,33.52,33.49,33.51,73107.0,31.0101,31.0193,30.9916,31.0101,73107.0
2019-09-30 15:45:00,33.51,33.53,33.48,33.5,190484.0,31.0101,31.0286,30.9823,31.0008,190484.0
2019-09-30 15:50:00,33.5,33.52,33.5,33.52,63343.0,31.0008,31.0193,31.0008,31.0193,63343.0
2019-09-30 15:55:00,33.52,33.58,33.51,33.56,974160.0,31.0193,31.0748,31.0101,31.0563,974160.0
2019-10-01 09:30:00,32.98,32.98,32.81,32.89,81442.0,30.5196,30.5196,30.3623,30.4363,81442.0
2019-10-01 09:35:00,32.89,32.89,32.86,32.86,122083.0,30.4363,30.4363,30.4086,30.4086,122083.0
2019-10-01 09:40:00,32.87,32.87,32.8,32.81,620538.0,30.4178,30.4178,30.353,30.3623,620538.0
2019-10-01 09:45:00,32.8,32.82,32.79,32.81,62654.0,30.353,30.3715,30.3438,30.3623,62654.0
2019-10-01 09:50:00,32.8,32.81,32.77,32.79,31045.0,30.353,30.3623,30.3253,30.3438,31045.0
2019-10-01 09:55:00,32.79,32.81,32.78,32.81,67967.0,30.3438,30.3623,30.3345,30.3623,67967.0
2019-10-01 10:00:00,32.81,32.88,32.8,32.83,405488.0,30.3623,30.4271,30.353,30.3808,405488.0
2019-10-01 10:05:00,32.82,32.84,32.8,32.81,87938.0,30.3715,30.39,30.353,30.3623,87938.0
2019-10-01 10:10:00,32.82,32.82,32.76,32.79,194237.0,30.3715,30.3715,30.316,30.3438,194237.0
2019-10-01 10:15:00,32.79,32.8,32.78,32.78,38346.0,30.3438,30.353,30.3345,30.3345,38346.0
2019-10-01 10:20:00,32.78,32.79,32.76,32.78,72030.0,30.3345,30.3438,30.316,30.3345,72030.0
2019-10-01 10:25:00,32.78,32.78,32.77,32.78,129600.0,30.3345,30.3345,30.3253,30.3345,129600.0
2019-10-01 10:30:00,32.78,32.82,32.77,32.82,71477.0,30.3345,30.3715,30.3253,30.3715,71477.0
2019-10-01 10:35:00,32.81,32.83,32.79,32.82,28013.0,30.3623,30.3808,30.3438,30.3715,28013.0
2019-10-01 10:40:00,32.82,32.82,32.78,32.79,20439.0,30.3715,30.3715,30.3345,30.3438,20439.0
2019-10-01 10:45:00,32.8,32.82,32.79,32.8,7149.0,30.353,30.3715,30.3438,30.353,7149.0
2019-10-01 10:50:00,32.8,32.81,32.78,32.81,20989.0,30.353,30.3623,30.3345,30.3623,20989.0
2019-10-01 10:55:00,32.81,32.81,32.79,32.79,22593.0,30.3623,30.3623,30.3438,30.3438,22593.0
2019-10-01 11:00:00,32.79,32.81,32.74,32.76,179206.0,30.3438,30.3623,30.2975,30.316,179206.0
2019-10-01 11:05:00,32.76,32.8,32.76,32.77,45948.0,30.316,30.353,30.316,30.3253,45948.0
2019-10-01 11:10:00,32.78,32.79,32.77,32.78,11824.0,30.3345,30.3438,30.3253,30.3345,11824.0
2019-10-01 11:15:00,32.79,32.83,32.78,32.83,20996.0,30.3438,30.3808,30.3345,30.3808,20996.0
2019-10-01 11:20:00,32.83,32.85,32.82,32.84,45332.0,30.3808,30.3993,30.3715,30.39,45332.0
2019-10-01 11:25:00,32.84,32.85,32.83,32.84,66502.0,30.39,30.3993,30.3808,30.39,66502.0
2019-10-01 11:30:00,32.85,32.85,32.83,32.84,52074.0,30.3993,30.3993,30.3808,30.39,52074.0
2019-10-01 11:35:00,32.84,32.87,32.83,32.84,31298.0,30.39,30.4178,30.3808,30.39,31298.0
2019-10-01 11:40:00,32.83,32.86,32.82,32.86,51286.0,30.3808,30.4086,30.3715,30.4086,51286.0
2019-10-01 11:45:00,32.85,32.86,32.84,32.84,9101.0,30.3993,30.4086,30.39,30.39,9101.0
2019-10-01 11:50:00,32.84,32.85,32.83,32.84,39585.0,30.39,30.3993,30.3808,30.39,39585.0
2019-10-01 11:55:00,32.85,32.87,32.84,32.87,60193.0,30.3993,30.4178,30.39,30.4178,60193.0
2019-10-01 12:00:00,32.86,32.86,32.81,32.83,27683.0,30.4086,30.4086,30.3623,30.3808,27683.0
2019-10-01 12:05:00,32.82,32.82,32.81,32.82,13619.0,30.3715,30.3715,30.3623,30.3715,13619.0
2019-10-01 12:10:00,32.82,32.82,32.81,32.81,6196.0,30.3715,30.3715,30.3623,30.3623,6196.0
2019-10-01 12:15:00,32.82,32.86,32.81,32.85,24038.0,30.3715,30.4086,30.3623,30.3993,24038.0
2019-10-01 12:20:00,32.86,32.87,32.83,32.84,16712.0,30.4086,30.4178,30.3808,30.39,16712.0
2019-10-01 12:25:00,32.84,32.86,32.84,32.84,20295.0,30.39,30.4086,30.39,30.39,20295.0
2019-10-01 12:30:00,32.84,32.85,32.83,32.83,4323.0,30.39,30.3993,30.3808,30.3808,4323.0
2019-10-01 12:35:00,32.83,32.84,32.81,32.82,17881.0,30.3808,30.39,30.3623,30.3715,17881.0
2019-10-01 12:40:00,32.82,32.84,32.81,32.83,22023.0,30.3715,30.39,30.3623,30.3808,22023.0
2019-10-01 12:45:00,32.83,32.84,32.82,32.84,12904.0,30.3808,30.39,30.3715,30.39,12904.0
2019-10-01 12:50:00,32.84,32.85,32.83,32.84,7354.0,30.39,30.3993,30.3808,30.39,7354.0
2019-10-01 12:55:00,32.84,32.86,32.84,32.85,9818.0,30.39,30.4086,30.39,30.3993,9818.0
2019-10-01 13:00:00,32.84,32.86,32.83,32.86,17879.0,30.39,30.4086,30.3808,30.4086,17879.0
2019-10-01 13:05:00,32.86,32.86,32.84,32.84,9327.0,30.4086,30.4086,30.39,30.39,9327.0
2019-10-01 13:10:00,32.84,32.84,32.83,32.84,6574.0,30.39,30.39,30.3808,30.39,6574.0
2019-10-01 13:15:00,32.83,32.83,32.81,32.82,17230.0,30.3808,30.3808,30.3623,30.3715,17230.0
2019-10-01 13:20:00,32.83,32.83,32.81,32.82,10065.0,30.3808,30.3808,30.3623,30.3715,10065.0
2019-10-01 13:25:00,32.82,32.84,32.81,32.82,11984.0,30.3715,30.39,30.3623,30.3715,11984.0
2019-10-01 13:30:00,32.82,32.83,32.8,32.8,8717.0,30.3715,30.3808,30.353,30.353,8717.0
2019-10-01 13:35:00,32.8,32.81,32.8,32.8,4325.0,30.353,30.3623,30.353,30.353,4325.0
2019-10-01 13:40:00,32.8,32.82,32.8,32.82,31844.0,30.353,30.3715,30.353,30.3715,31844.0
2019-10-01 13:45:00,32.82,32.82,32.81,32.82,10244.0,30.3715,30.3715,30.3623,30.3715,10244.0
2019-10-01 13:50:00,32.81,32.81,32.78,32.8,37033.0,30.3623,30.3623,30.3345,30.353,37033.0
2019-10-01 13:55:00,32.8,32.8,32.79,32.8,6088.0,30.353,30.353,30.3438,30.353,6088.0
2019-10-01 14:00:00,32.8,32.8,32.77,32.79,57752.0,30.353,30.353,30.3253,30.3438,57752.0
2019-10-01 14:05:00,32.79,32.79,32.76,32.77,31100.0,30.3438,30.3438,30.316,30.3253,31100.0
2019-10-01 14:10:00,32.77,32.79,32.76,32.79,10278.0,30.3253,30.3438,30.316,30.3438,10278.0
2019-10-01 14:15:00,32.78,32.78,32.77,32.77,22767.0,30.3345,30.3345,30.3253,30.3253,22767.0
2019-10-01 14:20:00,32.77,32.78,32.77,32.77,3900.0,30.3253,30.3345,30.3253,30.3253,3900.0
2019-10-01 14:25:00,32.78,32.78,32.76,32.76,16671.0,30.3345,30.3345,30.316,30.316,16671.0
2019-10-01 14:30:00,32.76,32.8,32.76,32.8,25572.0,30.316,30.353,30.316,30.353,25572.0
2019-10-01 14:35:00,32.8,32.8,32.78,32.79,32402.0,30.353,30.353,30.3345,30.3438,32402.0
2019-10-01 14:40:00,32.79,32.79,32.78,32.79,10877.0,30.3438,30.3438,30.3345,30.3438,10877.0
2019-10-01 14:45:00,32.79,32.83,32.78,32.83,13320.0,30.3438,30.3808,30.3345,30.3808,13320.0
2019-10-01 14:50:00,32.83,32.83,32.82,32.83,6983.0,30.3808,30.3808,30.3715,30.3808,6983.0
2019-10-01 14:55:00,32.83,32.83,32.8,32.81,14924.0,30.3808,30.3808,30.353,30.3623,14924.0
2019-10-01 15:00:00,32.81,32.82,32.8,32.81,14385.0,30.3623,30.3715,30.353,30.3623,14385.0
2019-10-01 15:05:00,32.81,32.82,32.79,32.81,22595.0,30.3623,30.3715,30.3438,30.3623,22595.0
2019-10-01 15:10:00,32.82,32.82,32.79,32.79,9660.0,30.3715,30.3715,30.3438,30.3438,9660.0
2019-10-01 15:15:00,32.79,32.79,32.78,32.78,9750.0,30.3438,30.3438,30.3345,30.3345,9750.0
2019-10-01 15:20:00,32.78,32.8,32.78,32.8,20298.0,30.3345,30.353,30.3345,30.353,20298.0
2019-10-01 15:25:00,32.8,32.81,32.8,32.8,6138.0,30.353,30.3623,30.353,30.353,6138.0
2019-10-01 15:30:00,32.8,32.81,32.79,32.8,35651.0,30.353,30.3623,30.3438,30.353,35651.0
2019-10-01 15:35:00,32.81,32.81,32.78,32.79,45119.0,30.3623,30.3623,30.3345,30.3438,45119.0
2019-10-01 15:40:00,32.79,32.81,32.79,32.81,26491.0,30.3438,30.3623,30.3438,30.3623,26491.0
2019-10-01 15:45:00,32.81,32.82,32.79,32.81,134408.0,30.3623,30.3715,30.3438,30.3623,134408.0
2019-10-01 15:50:00,32.81,32.83,32.8,32.83,98967.0,30.3623,30.3808,30.353,30.3808,98967.0
2019-10-01 15:55:00,32.83,32.83,32.78,32.8,773108.0,30.3808,30.3808,30.3345,30.353,773108.0
2019-10-02 09:30:00,32.6,32.67,32.6,32.62,124369.0,30.168,30.2327,30.168,30.1865,124369.0
2019-10-02 09:35:00,32.62,32.66,32.61,32.64,78197.0,30.1865,30.2235,30.1772,30.205,78197.0
2019-10-02 09:40:00,32.64,32.66,32.62,32.65,124655.0,30.205,30.2235,30.1865,30.2142,124655.0
2019-10-02 09:45:00,32.65,32.66,32.63,32.63,27957.0,30.2142,30.2235,30.1957,30.1957,27957.0
2019-10-02 09:50:00,32.63,32.64,32.61,32.62,16760.0,30.1957,30.205,30.1772,30.1865,16760.0
2019-10-02 09:55:00,32.61,32.64,32.61,32.64,35100.0,30.1772,30.205,30.1772,30.205,35100.0
2019-10-02 10:00:00,32.64,32.66,32.62,32.65,95438.0,30.205,30.2235,30.1865,30.2142,95438.0
2019-10-02 10:05:00,32.65,32.68,32.65,32.67,179692.0,30.2142,30.242,30.2142,30.2327,179692.0
2019-10-02 10:10:00,32.67,32.68,32.66,32.66,15705.0,30.2327,30.242,30.2235,30.2235,15705.0
2019-10-02 10:15:00,32.66,32.67,32.63,32.64,72882.0,30.2235,30.2327,30.1957,30.205,72882.0
2019-10-02 10:20:00,32.65,32.65,32.61,32.62,22065.0,30.2142,30.2142,30.1772,30.1865,22065.0
2019-10-02 10:25:00,32.62,32.62,32.6,32.61,27785.0,30.1865,30.1865,30.168,30.1772,27785.0
2019-10-02 10:30:00,32.6,32.63,32.56,32.63,200521.0,30.168,30.1957,30.1309,30.1957,200521.0
2019-10-02 10:35:00,32.63,32.65,32.61,32.63,56301.0,30.1957,30.2142,30.1772,30.1957,56301.0
2019-10-02 10:40:00,32.64,32.66,32.63,32.65,34923.0,30.205,30.2235,30.1957,30.2142,34923.0
2019-10-02 10:45:00,32.65,32.65,32.63,32.63,55194.0,30.2142,30.2142,30.1957,30.1957,55194.0
2019-10-02 10:50:00,32.64,32.65,32.61,32.65,31162.0,30.205,30.2142,30.1772,30.2142,31162.0
2019-10-02 10:55:00,32.65,32.67,32.64,32.66,18959.0,30.2142,30.2327,30.205,30.2235,18959.0
2019-10-02 11:00:00,32.65,32.69,32.64,32.68,83682.0,30.2142,30.2512,30.205,30.242,83682.0
2019-10-02 11:05:00,32.68,32.69,32.67,32.69,38507.0,30.242,30.2512,30.2327,30.2512,38507.0
2019-10-02 11:10:00,32.68,32.68,32.65,32.66,28247.0,30.242,30.242,30.2142,30.2235,28247.0
2019-10-02 11:15:00,32.66,32.68,32.65,32.67,21845.0,30.2235,30.242,30.2142,30.2327,21845.0
2019-10-02 11:20:00,32.67,32.7,32.65,32.69,83355.0,30.2327,30.2605,30.2142,30.2512,83355.0
2019-10-02 11:25:00,32.69,32.7,32.67,32.67,39964.0,30.2512,30.2605,30.2327,30.2327,39964.0
2019-10-02 11:30:00,32.67,32.68,32.62,32.63,60907.0,30.2327,30.242,30.1865,30.1957,60907.0
2019-10-02 11:35:00,32.63,32.67,32.63,32.66,16592.0,30.1957,30.2327,30.1957,30.2235,16592.0
2019-10-02 11:40:00,32.66,32.67,32.66,32.67,20384.0,30.2235,30.2327,30.2235,30.2327,20384.0
2019-10-02 11:45:00,32.67,32.68,32.66,32.66,34398.0,30.2327,30.242,30.2235,30.2235,34398.0
2019-10-02 11:50:00,32.67,32.69,32.66,32.69,56811.0,30.2327,30.2512,30.2235,30.2512,56811.0
2019-10-02 11:55:00,32.69,32.69,32.66,32.66,12731.0,30.2512,30.2512,30.2235,30.2235,12731.0
2019-10-02 12:00:00,32.66,32.67,32.65,32.66,9433.0,30.2235,30.2327,30.2142,30.2235,9433.0
2019-10-02 12:05:00,32.65,32.65,32.64,32.65,15912.0,30.2142,30.2142,30.205,30.2142,15912.0
2019-10-02 12:10:00,32.65,32.65,32.62,32.63,76228.0,30.2142,30.2142,30.1865,30.1957,76228.0
2019-10-02 12:15:00,32.63,32.63,32.61,32.62,81897.0,30.1957,30.1957,30.1772,30.1865,81897.0
2019-10-02 12:20:00,32.62,32.62,32.61,32.61,16281.0,30.1865,30.1865,30.1772,30.1772,16281.0
2019-10-02 12:25:00,32.62,32.62,32.6,32.61,22324.0,30.1865,30.1865,30.168,30.1772,22324.0
2019-10-02 12:30:00,32.61,32.61,32.57,32.58,260228.0,30.1772,30.1772,30.1402,30.1494,260228.0
2019-10-02 12:35:00,32.58,32.58,32.55,32.55,34818.0,30.1494,30.1494,30.1217,30.1217,34818.0
2019-10-02 12:40:00,32.56,32.56,32.52,32.53,208032.0,30.1309,30.1309,30.0939,30.1032,208032.0
2019-10-02 12:45:00,32.53,32.53,32.51,32.52,75028.0,30.1032,30.1032,30.0847,30.0939,75028.0
2019-10-02 12:50:00,32.52,32.53,32.52,32.52,7667.0,30.0939,30.1032,30.0939,30.0939,7667.0
2019-10-02 12:55:00,32.52,32.55,32.51,32.55,43068.0,30.0939,30.1217,30.0847,30.1217,43068.0
2019-10-02 13:00:00,32.55,32.56,32.54,32.55,8596.0,30.1217,30.1309,30.1124,30.1217,8596.0
2019-10-02 13:05:00,32.55,32.57,32.55,32.56,26496.0,30.1217,30.1402,30.1217,30.1309,26496.0
2019-10-02 13:10:00,32.55,32.58,32.55,32.58,23345.0,30.1217,30.1494,30.1217,30.1494,23345.0
2019-10-02 13:15:00,32.58,32.59,32.57,32.57,10028.0,30.1494,30.1587,30.1402,30.1402,10028.0
2019-10-02 13:20:00,32.58,32.58,32.56,32.57,22563.0,30.1494,30.1494,30.1309,30.1402,22563.0
2019-10-02 13:25:00,32.57,32.59,32.56,32.59,27092.0,30.1402,30.1587,30.1309,30.1587,27092.0
2019-10-02 13:30:00,32.59,32.59,32.56,32.57,16879.0,30.1587,30.1587,30.1309,30.1402,16879.0
2019-10-02 13:35:00,32.57,32.57,32.54,32.55,19624.0,30.1402,30.1402,30.1124,30.1217,19624.0
2019-10-02 13:40:00,32.55,32.57,32.55,32.57,4400.0,30.1217,30.1402,30.1217,30.1402,4400.0
2019-10-02 13:45:00,32.57,32.58,32.56,32.57,12675.0,30.1402,30.1494,30.1309,30.1402,12675.0
2019-10-02 13:50:00,32.56,32.57,32.55,32.57,13791.0,30.1309,30.1402,30.1217,30.1402,13791.0
2019-10-02 13:55:00,32.57,32.57,32.56,32.57,17775.0,30.1402,30.1402,30.1309,30.1402,17775.0
2019-10-02 14:00:00,32.56,32.58,32.54,32.58,15156.0,30.1309,30.1494,30.1124,30.1494,15156.0
2019-10-02 14:05:00,32.58,32.58,32.56,32.57,9795.0,30.1494,30.1494,30.1309,30.1402,9795.0
2019-10-02 14:10:00,32.58,32.59,32.57,32.59,2623.0,30.1494,30.1587,30.1402,30.1587,2623.0
2019-10-02 14:15:00,32.59,32.6,32.58,32.6,7306.0,30.1587,30.168,30.1494,30.168,7306.0
2019-10-02 14:20:00,32.59,32.63,32.59,32.63,18525.0,30.1587,30.1957,30.1587,30.1957,18525.0
2019-10-02 14:25:00,32.63,32.63,32.62,32.63,12297.0,30.1957,30.1957,30.1865,30.1957,12297.0
2019-10-02 14:30:00,32.63,32.63,32.61,32.62,15950.0,30.1957,30.1957,30.1772,30.1865,15950.0
2019-10-02 14:35:00,32.62,32.63,32.61,32.63,8189.0,30.1865,30.1957,30.1772,30.1957,8189.0
2019-10-02 14:40:00,32.63,32.64,32.62,32.63,7850.0,30.1957,30.205,30.1865,30.1957,7850.0
2019-10-02 14:45:00,32.63,32.64,32.61,32.64,51311.0,30.1957,30.205,30.1772,30.205,51311.0
2019-10-02 14:50:00,32.64,32.64,32.62,32.63,14477.0,30.205,30.205,30.1865,30.1957,14477.0
2019-10-02 14:55:00,32.63,32.63,32.62,32.63,12110.0,30.1957,30.1957,30.1865,30.1957,12110.0
2019-10-02 15:00:00,32.64,32.65,32.62,32.63,75628.0,30.205,30.2142,30.1865,30.1957,75628.0
2019-10-02 15:05:00,32.64,32.65,32.63,32.64,5900.0,30.205,30.2142,30.1957,30.205,5900.0
2019-10-02 15:10:00,32.64,32.67,32.64,32.66,37155.0,30.205,30.2327,30.205,30.2235,37155.0
2019-10-02 15:15:00,32.65,32.68,32.65,32.68,19316.0,30.2142,30.242,30.2142,30.242,19316.0
2019-10-02 15:20:00,32.68,32.69,32.67,32.69,141806.0,30.242,30.2512,30.2327,30.2512,141806.0
2019-10-02 15:25:00,32.69,32.69,32.67,32.68,32137.0,30.2512,30.2512,30.2327,30.242,32137.0
2019-10-02 15:30:00,32.67,32.68,32.66,32.68,45429.0,30.2327,30.242,30.2235,30.242,45429.0
2019-10-02 15:35:00,32.68,32.69,32.67,32.67,33776.0,30.242,30.2512,30.2327,30.2327,33776.0
2019-10-02 15:40:00,32.68,32.69,32.66,32.67,68504.0,30.242,30.2512,30.2235,30.2327,68504.0
2019-10-02 15:45:00,32.66,32.67,32.64,32.64,45714.0,30.2235,30.2327,30.205,30.205,45714.0
2019-10-02 15:50:00,32.64,32.64,32.63,32.63,98037.0,30.205,30.205,30.1957,30.1957,98037.0
2019-10-02 15:55:00,32.64,32.64,32.63,32.64,186906.0,30.205,30.205,30.1957,30.205,186906.0
2019-10-03 09:30:00,32.8,32.91,32.8,32.86,162453.0,30.353,30.4548,30.353,30.4086,162453.0
2019-10-03 09:35:00,32.86,32.89,32.85,32.86,408163.0,30.4086,30.4363,30.3993,30.4086,408163.0
2019-10-03 09:40:00,32.86,32.88,32.86,32.87,101852.0,30.4086,30.4271,30.4086,30.4178,101852.0
2019-10-03 09:45:00,32.87,32.89,32.87,32.89,58446.0,30.4178,30.4363,30.4178,30.4363,58446.0
2019-10-03 09:50:00,32.89,32.9,32.87,32.87,106214.0,30.4363,30.4456,30.4178,30.4178,106214.0
2019-10-03 09:55:00,32.88,32.89,32.87,32.89,61749.0,30.4271,30.4363,30.4178,30.4363,61749.0
2019-10-03 10:00:00,32.89,32.9,32.84,32.89,367554.0,30.4363,30.4456,30.39,30.4363,367554.0
2019-10-03 10:05:00,32.9,32.93,32.87,32.88,95775.0,30.4456,30.4733,30.4178,30.4271,95775.0
2019-10-03 10:10:00,32.88,32.88,32.83,32.83,33623.0,30.4271,30.4271,30.3808,30.3808,33623.0
2019-10-03 10:15:00,32.82,32.84,32.79,32.83,71250.0,30.3715,30.39,30.3438,30.3808,71250.0
2019-10-03 10:20:00,32.83,32.9,32.83,32.9,89217.0,30.3808,30.4456,30.3808,30.4456,89217.0
2019-10-03 10:25:00,32.9,32.96,32.89,32.92,198387.0,30.4456,30.5011,30.4363,30.4641,198387.0
2019-10-03 10:30:00,32.92,32.93,32.89,32.91,47342.0,30.4641,30.4733,30.4363,30.4548,47342.0
2019-10-03 10:35:00,32.91,32.95,32.91,32.92,46232.0,30.4548,30.4918,30.4548,30.4641,46232.0
2019-10-03 10:40:00,32.92,32.94,32.91,32.91,17551.0,30.4641,30.4826,30.4548,30.4548,17551.0
2019-10-03 10:45:00,32.91,32.93,32.88,32.88,25945.0,30.4548,30.4733,30.4271,30.4271,25945.0
2019-10-03 10:50:00,32.88,32.88,32.85,32.88,22413.0,30.4271,30.4271,30.3993,30.4271,22413.0
2019-10-03 10:55:00,32.88,32.92,32.86,32.91,44556.0,30.4271,30.4641,30.4086,30.4548,44556.0
2019-10-03 11:00:00,32.91,32.96,32.9,32.95,210346.0,30.4548,30.5011,30.4456,30.4918,210346.0
2019-10-03 11:05:00,32.95,32.96,32.94,32.96,65615.0,30.4918,30.5011,30.4826,30.5011,65615.0
2019-10-03 11:10:00,32.95,32.98,32.94,32.95,89681.0,30.4918,30.5196,30.4826,30.4918,89681.0
2019-10-03 11:15:00,32.96,32.97,32.94,32.96,41410.0,30.5011,30.5104,30.4826,30.5011,41410.0
2019-10-03 11:20:00,32.97,32.97,32.93,32.93,31439.0,30.5104,30.5104,30.4733,30.4733,31439.0
2019-10-03 11:25:00,32.93,32.94,32.92,32.93,16703.0,30.4733,30.4826,30.4641,30.4733,16703.0
2019-10-03 11:30:00,32.92,32.93,32.91,32.93,26932.0,30.4641,30.4733,30.4548,30.4733,26932.0
2019-10-03 11:35:00,32.93,32.93,32.9,32.91,32472.0,30.4733,30.4733,30.4456,30.4548,32472.0
2019-10-03 11:40:00,32.91,32.92,32.89,32.92,29210.0,30.4548,30.4641,30.4363,30.4641,29210.0
2019-10-03 11:45:00,32.93,32.93,32.9,32.91,40790.0,30.4733,30.4733,30.4456,30.4548,40790.0
2019-10-03 11:50:00,32.9,32.91,32.89,32.9,20326.0,30.4456,30.4548,30.4363,30.4456,20326.0
2019-10-03 11:55:00,32.9,32.9,32.89,32.9,24653.0,30.4456,30.4456,30.4363,30.4456,24653.0
2019-10-03 12:00:00,32.9,32.91,32.89,32.9,18585.0,30.4456,30.4548,30.4363,30.4456,18585.0
2019-10-03 12:05:00,32.9,32.92,32.9,32.92,9163.0,30.4456,30.4641,30.4456,30.4641,9163.0
2019-10-03 12:10:00,32.92,32.92,32.91,32.91,6757.0,30.4641,30.4641,30.4548,30.4548,6757.0
2019-10-03 12:15:00,32.91,32.92,32.9,32.91,28344.0,30.4548,30.4641,30.4456,30.4548,28344.0
2019-10-03 12:20:00,32.91,32.91,32.9,32.91,2500.0,30.4548,30.4548,30.4456,30.4548,2500.0
2019-10-03 12:25:00,32.91,32.95,32.9,32.95,45658.0,30.4548,30.4918,30.4456,30.4918,45658.0
2019-10-03 12:30:00,32.94,32.96,32.93,32.94,27220.0,30.4826,30.5011,30.4733,30.4826,27220.0
2019-10-03 12:35:00,32.95,32.95,32.94,32.95,3200.0,30.4918,30.4918,30.4826,30.4918,3200.0
2019-10-03 12:40:00,32.95,32.95,32.94,32.95,8428.0,30.4918,30.4918,30.4826,30.4918,8428.0
2019-10-03 12:45:00,32.95,32.96,32.94,32.95,7204.0,30.4918,30.5011,30.4826,30.4918,7204.0
2019-10-03 12:50:00,32.95,32.96,32.95,32.95,5194.0,30.4918,30.5011,30.4918,30.4918,5194.0
2019-10-03 12:55:00,32.95,32.97,32.95,32.97,45769.0,30.4918,30.5104,30.4918,30.5104,45769.0
2019-10-03 13:00:00,32.97,32.97,32.96,32.97,5188.0,30.5104,30.5104,30.5011,30.5104,5188.0
2019-10-03 13:05:00,32.97,32.97,32.95,32.95,12186.0,30.5104,30.5104,30.4918,30.4918,12186.0
2019-10-03 13:10:00,32.95,32.97,32.95,32.97,22431.0,30.4918,30.5104,30.4918,30.5104,22431.0
2019-10-03 13:15:00,32.96,32.96,32.94,32.95,25236.0,30.5011,30.5011,30.4826,30.4918,25236.0
2019-10-03 13:20:00,32.95,32.95,32.92,32.93,92055.0,30.4918,30.4918,30.4641,30.4733,92055.0
2019-10-03 13:25:00,32.93,32.94,32.92,32.94,6891.0,30.4733,30.4826,30.4641,30.4826,6891.0
2019-10-03 13:30:00,32.93,32.95,32.93,32.94,7761.0,30.4733,30.4918,30.4733,30.4826,7761.0
2019-10-03 13:35:00,32.95,32.95,32.94,32.95,48105.0,30.4918,30.4918,30.4826,30.4918,48105.0
2019-10-03 13:40:00,32.95,32.97,32.94,32.97,55987.0,30.4918,30.5104,30.4826,30.5104,55987.0
2019-10-03 13:45:00,32.97,32.97,32.96,32.97,4800.0,30.5104,30.5104,30.5011,30.5104,4800.0
2019-10-03 13:50:00,32.97,32.97,32.96,32.97,6144.0,30.5104,30.5104,30.5011,30.5104,6144.0
2019-10-03 13:55:00,32.97,32.97,32.96,32.97,16704.0,30.5104,30.5104,30.5011,30.5104,16704.0
2019-10-03 14:00:00,32.97,32.97,32.96,32.97,11600.0,30.5104,30.5104,30.5011,30.5104,11600.0
2019-10-03 14:05:00,32.96,32.97,32.95,32.95,20955.0,30.5011,30.5104,30.4918,30.4918,20955.0
2019-10-03 14:10:00,32.95,32.96,32.94,32.95,40662.0,30.4918,30.5011,30.4826,30.4918,40662.0
2019-10-03 14:15:00,32.95,32.95,32.94,32.95,3565.0,30.4918,30.4918,30.4826,30.4918,3565.0
2019-10-03 14:20:00,32.95,32.95,32.94,32.95,2163.0,30.4918,30.4918,30.4826,30.4918,2163.0
2019-10-03 14:25:00,32.95,32.95,32.94,32.95,4261.0,30.4918,30.4918,30.4826,30.4918,4261.0
2019-10-03 14:30:00,32.94,32.95,32.94,32.95,5020.0,30.4826,30.4918,30.4826,30.4918,5020.0
2019-10-03 14:35:00,32.95,32.95,32.94,32.95,6561.0,30.4918,30.4918,30.4826,30.4918,6561.0
2019-10-03 14:40:00,32.94,32.96,32.94,32.95,36274.0,30.4826,30.5011,30.4826,30.4918,36274.0
2019-10-03 14:45:00,32.95,32.97,32.95,32.96,22575.0,30.4918,30.5104,30.4918,30.5011,22575.0
2019-10-03 14:50:00,32.96,32.96,32.94,32.95,43180.0,30.5011,30.5011,30.4826,30.4918,43180.0
2019-10-03 14:55:00,32.95,32.95,32.94,32.94,5363.0,30.4918,30.4918,30.4826,30.4826,5363.0
2019-10-03 15:00:00,32.95,32.96,32.94,32.95,33472.0,30.4918,30.5011,30.4826,30.4918,33472.0
2019-10-03 15:05:00,32.95,32.95,32.94,32.95,9439.0,30.4918,30.4918,30.4826,30.4918,9439.0
2019-10-03 15:10:00,32.95,32.95,32.94,32.95,6449.0,30.4918,30.4918,30.4826,30.4918,6449.0
2019-10-03 15:15:00,32.95,32.95,32.94,32.95,7841.0,30.4918,30.4918,30.4826,30.4918,7841.0
2019-10-03 15:20:00,32.95,32.96,32.94,32.95,7068.0,30.4918,30.5011,30.4826,30.4918,7068.0
2019-10-03 15:25:00,32.95,32.96,32.95,32.96,115247.0,30.4918,30.5011,30.4918,30.5011,115247.0
2019-10-03 15:30:00,32.96,32.97,32.95,32.95,23107.0,30.5011,30.5104,30.4918,30.4918,23107.0
2019-10-03 15:35:00,32.95,32.96,32.95,32.96,28324.0,30.4918,30.5011,30.4918,30.5011,28324.0
2019-10-03 15:40:00,32.95,32.97,32.95,32.97,37323.0,30.4918,30.5104,30.4918,30.5104,37323.0
2019-10-03 15:45:00,32.97,32.98,32.96,32.96,124307.0,30.5104,30.5196,30.5011,30.5011,124307.0
2019-10-03 15:50:00,32.96,32.97,32.94,32.97,214513.0,30.5011,30.5104,30.4826,30.5104,214513.0
2019-10-03 15:55:00,32.97,33.0,32.96,32.98,463173.0,30.5104,30.5381,30.5011,30.5196,463173.0
2019-10-04 09:30:00,32.69,32.7,32.6,32.65,141115.0,30.2512,30.2605,30.168,30.2142,141115.0
2019-10-04 09:35:00,32.65,32.66,32.63,32.64,36921.0,30.2142,30.2235,30.1957,30.205,36921.0
2019-10-04 09:40:00,32.64,32.68,32.63,32.66,599184.0,30.205,30.242,30.1957,30.2235,599184.0
2019-10-04 09:45:00,32.66,32.7,32.63,32.65,336316.0,30.2235,30.2605,30.1957,30.2142,336316.0
2019-10-04 09:50:00,32.65,32.66,32.62,32.66,26344.0,30.2142,30.2235,30.1865,30.2235,26344.0
2019-10-04 09:55:00,32.66,32.72,32.66,32.71,99011.0,30.2235,30.279,30.2235,30.2697,99011.0
2019-10-04 10:00:00,32.71,32.73,32.7,32.73,92370.0,30.2697,30.2883,30.2605,30.2883,92370.0
2019-10-04 10:05:00,32.72,32.73,32.7,32.7,31193.0,30.279,30.2883,30.2605,30.2605,31193.0
2019-10-04 10:10:00,32.7,32.7,32.67,32.69,9656.0,30.2605,30.2605,30.2327,30.2512,9656.0
2019-10-04 10:15:00,32.7,32.71,32.68,32.69,26803.0,30.2605,30.2697,30.242,30.2512,26803.0
2019-10-04 10:20:00,32.7,32.72,32.69,32.72,35595.0,30.2605,30.279,30.2512,30.279,35595.0
2019-10-04 10:25:00,32.71,32.72,32.69,32.7,8813.0,30.2697,30.279,30.2512,30.2605,8813.0
2019-10-04 10:30:00,32.69,32.69,32.67,32.68,18607.0,30.2512,30.2512,30.2327,30.242,18607.0
2019-10-04 10:35:00,32.67,32.68,32.66,32.68,17842.0,30.2327,30.242,30.2235,30.242,17842.0
2019-10-04 10:40:00,32.67,32.68,32.64,32.65,28622.0,30.2327,30.242,30.205,30.2142,28622.0
2019-10-04 10:45:00,32.65,32.65,32.63,32.65,8164.0,30.2142,30.2142,30.1957,30.2142,8164.0
2019-10-04 10:50:00,32.65,32.69,32.65,32.69,45629.0,30.2142,30.2512,30.2142,30.2512,45629.0
2019-10-04 10:55:00,32.69,32.7,32.68,32.68,32762.0,30.2512,30.2605,30.242,30.242,32762.0
2019-10-04 11:00:00,32.67,32.72,32.67,32.71,50128.0,30.2327,30.279,30.2327,30.2697,50128.0
2019-10-04 11:05:00,32.72,32.73,32.71,32.73,21139.0,30.279,30.2883,30.2697,30.2883,21139.0
2019-10-04 11:10:00,32.72,32.73,32.71,32.72,18354.0,30.279,30.2883,30.2697,30.279,18354.0
2019-10-04 11:15:00,32.72,32.74,32.72,32.72,14889.0,30.279,30.2975,30.279,30.279,14889.0
2019-10-04 11:20:00,32.73,32.73,32.7,32.7,9205.0,30.2883,30.2883,30.2605,30.2605,9205.0
2019-10-04 11:25:00,32.7,32.74,32.7,32.74,14556.0,30.2605,30.2975,30.2605,30.2975,14556.0
2019-10-04 11:30:00,32.75,32.76,32.75,32.76,10736.0,30.3068,30.316,30.3068,30.316,10736.0
2019-10-04 11:35:00,32.76,32.78,32.76,32.77,29460.0,30.316,30.3345,30.316,30.3253,29460.0
2019-10-04 11:40:00,32.77,32.78,32.73,32.74,32024.0,30.3253,30.3345,30.2883,30.2975,32024.0
2019-10-04 11:45:00,32.74,32.76,32.74,32.75,6076.0,30.2975,30.316,30.2975,30.3068,6076.0
2019-10-04 11:50:00,32.76,32.77,32.75,32.76,11181.0,30.316,30.3253,30.3068,30.316,11181.0
2019-10-04 11:55:00,32.76,32.76,32.74,32.75,3300.0,30.316,30.316,30.2975,30.3068,3300.0
2019-10-04 12:00:00,32.75,32.75,32.74,32.75,4481.0,30.3068,30.3068,30.2975,30.3068,4481.0
2019-10-04 12:05:00,32.76,32.76,32.74,32.74,14279.0,30.316,30.316,30.2975,30.2975,14279.0
2019-10-04 12:10:00,32.75,32.75,32.74,32.74,1807.0,30.3068,30.3068,30.2975,30.2975,1807.0
2019-10-04 12:15:00,32.74,32.75,32.73,32.75,4017.0,30.2975,30.3068,30.2883,30.3068,4017.0
2019-10-04 12:20:00,32.75,32.76,32.74,32.76,3500.0,30.3068,30.316,30.2975,30.316,3500.0
2019-10-04 12:25:00,32.77,32.78,32.76,32.77,8604.0,30.3253,30.3345,30.316,30.3253,8604.0
2019-10-04 12:30:00,32.76,32.77,32.76,32.77,6796.0,30.316,30.3253,30.316,30.3253,6796.0
2019-10-04 12:35:00,32.77,32.78,32.76,32.78,5810.0,30.3253,30.3345,30.316,30.3345,5810.0
2019-10-04 12:40:00,32.77,32.78,32.76,32.77,4718.0,30.3253,30.3345,30.316,30.3253,4718.0
2019-10-04 12:45:00,32.77,32.77,32.76,32.77,1300.0,30.3253,30.3253,30.316,30.3253,1300.0
2019-10-04 12:50:00,32.77,32.77,32.76,32.77,5317.0,30.3253,30.3253,30.316,30.3253,5317.0
2019-10-04 12:55:00,32.76,32.77,32.76,32.77,2236.0,30.316,30.3253,30.316,30.3253,2236.0
2019-10-04 13:00:00,32.76,32.77,32.76,32.77,7727.0,30.316,30.3253,30.316,30.3253,7727.0
2019-10-04 13:05:00,32.76,32.77,32.76,32.76,23868.0,30.316,30.3253,30.316,30.316,23868.0
2019-10-04 13:10:00,32.76,32.76,32.75,32.76,8790.0,30.316,30.316,30.3068,30.316,8790.0
2019-10-04 13:15:00,32.77,32.8,32.76,32.79,115086.0,30.3253,30.353,30.316,30.3438,115086.0
2019-10-04 13:20:00,32.79,32.79,32.76,32.76,16804.0,30.3438,30.3438,30.316,30.316,16804.0
2019-10-04 13:25:00,32.76,32.77,32.76,32.77,12569.0,30.316,30.3253,30.316,30.3253,12569.0
2019-10-04 13:30:00,32.77,32.79,32.77,32.78,7662.0,30.3253,30.3438,30.3253,30.3345,7662.0
2019-10-04 13:35:00,32.77,32.78,32.77,32.77,2858.0,30.3253,30.3345,30.3253,30.3253,2858.0
2019-10-04 13:40:00,32.78,32.81,32.78,32.79,15800.0,30.3345,30.3623,30.3345,30.3438,15800.0
2019-10-04 13:45:00,32.8,32.8,32.78,32.78,10053.0,30.353,30.353,30.3345,30.3345,10053.0
2019-10-04 13:50:00,32.79,32.79,32.76,32.77,9857.0,30.3438,30.3438,30.316,30.3253,9857.0
2019-10-04 13:55:00,32.77,32.79,32.77,32.79,8444.0,30.3253,30.3438,30.3253,30.3438,8444.0
2019-10-04 14:00:00,32.78,32.79,32.75,32.76,18200.0,30.3345,30.3438,30.3068,30.316,18200.0
2019-10-04 14:05:00,32.76,32.78,32.76,32.78,9763.0,30.316,30.3345,30.316,30.3345,9763.0
2019-10-04 14:10:00,32.78,32.8,32.77,32.8,68187.0,30.3345,30.353,30.3253,30.353,68187.0
2019-10-04 14:15:00,32.79,32.81,32.79,32.8,82533.0,30.3438,30.3623,30.3438,30.353,82533.0
2019-10-04 14:20:00,32.8,32.81,32.79,32.8,24821.0,30.353,30.3623,30.3438,30.353,24821.0
2019-10-04 14:25:00,32.8,32.81,32.8,32.8,5579.0,30.353,30.3623,30.353,30.353,5579.0
2019-10-04 14:30:00,32.8,32.83,32.8,32.83,31135.0,30.353,30.3808,30.353,30.3808,31135.0
2019-10-04 14:35:00,32.83,32.83,32.81,32.82,9335.0,30.3808,30.3808,30.3623,30.3715,9335.0
2019-10-04 14:40:00,32.82,32.83,32.81,32.82,9464.0,30.3715,30.3808,30.3623,30.3715,9464.0
2019-10-04 14:45:00,32.82,32.83,32.82,32.82,4861.0,30.3715,30.3808,30.3715,30.3715,4861.0
2019-10-04 14:50:00,32.83,32.83,32.82,32.82,4066.0,30.3808,30.3808,30.3715,30.3715,4066.0
2019-10-04 14:55:00,32.83,32.83,32.82,32.83,5530.0,30.3808,30.3808,30.3715,30.3808,5530.0
2019-10-04 15:00:00,32.82,32.83,32.8,32.8,51483.0,30.3715,30.3808,30.353,30.353,51483.0
2019-10-04 15:05:00,32.81,32.81,32.79,32.8,26741.0,30.3623,30.3623,30.3438,30.353,26741.0
2019-10-04 15:10:00,32.8,32.8,32.78,32.79,6704.0,30.353,30.353,30.3345,30.3438,6704.0
2019-10-04 15:15:00,32.79,32.79,32.78,32.79,13974.0,30.3438,30.3438,30.3345,30.3438,13974.0
2019-10-04 15:20:00,32.79,32.79,32.78,32.79,7590.0,30.3438,30.3438,30.3345,30.3438,7590.0
2019-10-04 15:25:00,32.79,32.79,32.78,32.79,7727.0,30.3438,30.3438,30.3345,30.3438,7727.0
2019-10-04 15:30:00,32.79,32.8,32.78,32.8,11536.0,30.3438,30.353,30.3345,30.353,11536.0
2019-10-04 15:35:00,32.8,32.8,32.79,32.8,32785.0,30.353,30.353,30.3438,30.353,32785.0
2019-10-04 15:40:00,32.8,32.8,32.79,32.8,22308.0,30.353,30.353,30.3438,30.353,22308.0
2019-10-04 15:45:00,32.8,32.82,32.79,32.82,28768.0,30.353,30.3715,30.3438,30.3715,28768.0
2019-10-04 15:50:00,32.82,32.83,32.79,32.8,53301.0,30.3715,30.3808,30.3438,30.353,53301.0
2019-10-04 15:55:00,32.8,32.8,32.76,32.77,118091.0,30.353,30.353,30.316,30.3253,118091.0
2019-10-07 09:30:00,32.5,32.5,32.42,32.49,52857.0,30.0754,30.0754,30.0014,30.0662,52857.0
2019-10-07 09:35:00,32.49,32.49,32.46,32.47,23677.0,30.0662,30.0662,30.0384,30.0477,23677.0
2019-10-07 09:40:00,32.47,32.48,32.46,32.47,27594.0,30.0477,30.0569,30.0384,30.0477,27594.0
2019-10-07 09:45:00,32.48,32.48,32.47,32.48,28869.0,30.0569,30.0569,30.0477,30.0569,28869.0
2019-10-07 09:50:00,32.48,32.51,32.47,32.51,32949.0,30.0569,30.0847,30.0477,30.0847,32949.0
2019-10-07 09:55:00,32.51,32.51,32.44,32.45,117116.0,30.0847,30.0847,30.0199,30.0291,117116.0
2019-10-07 10:00:00,32.45,32.48,32.44,32.47,43476.0,30.0291,30.0569,30.0199,30.0477,43476.0
2019-10-07 10:05:00,32.48,32.49,32.47,32.48,44932.0,30.0569,30.0662,30.0477,30.0569,44932.0
2019-10-07 10:10:00,32.48,32.49,32.48,32.49,50828.0,30.0569,30.0662,30.0569,30.0662,50828.0
2019-10-07 10:15:00,32.49,32.5,32.47,32.48,62849.0,30.0662,30.0754,30.0477,30.0569,62849.0
2019-10-07 10:20:00,32.47,32.48,32.47,32.48,40260.0,30.0477,30.0569,30.0477,30.0569,40260.0
2019-10-07 10:25:00,32.48,32.49,32.47,32.48,46204.0,30.0569,30.0662,30.0477,30.0569,46204.0
2019-10-07 10:30:00,32.48,32.5,32.48,32.48,109923.0,30.0569,30.0754,30.0569,30.0569,109923.0
2019-10-07 10:35:00,32.49,32.49,32.48,32.48,15225.0,30.0662,30.0662,30.0569,30.0569,15225.0
2019-10-07 10:40:00,32.48,32.5,32.48,32.5,67310.0,30.0569,30.0754,30.0569,30.0754,67310.0
2019-10-07 10:45:00,32.5,32.51,32.49,32.5,100149.0,30.0754,30.0847,30.0662,30.0754,100149.0
2019-10-07 10:50:00,32.5,32.51,32.49,32.51,35270.0,30.0754,30.0847,30.0662,30.0847,35270.0
2019-10-07 10:55:00,32.51,32.51,32.5,32.5,45837.0,30.0847,30.0847,30.0754,30.0754,45837.0
2019-10-07 11:00:00,32.51,32.51,32.5,32.51,102355.0,30.0847,30.0847,30.0754,30.0847,102355.0
2019-10-07 11:05:00,32.5,32.52,32.49,32.51,33054.0,30.0754,30.0939,30.0662,30.0847,33054.0
2019-10-07 11:10:00,32.52,32.52,32.49,32.51,52828.0,30.0939,30.0939,30.0662,30.0847,52828.0
2019-10-07 11:15:00,32.51,32.51,32.49,32.49,26607.0,30.0847,30.0847,30.0662,30.0662,26607.0
2019-10-07 11:20:00,32.5,32.5,32.46,32.46,28137.0,30.0754,30.0754,30.0384,30.0384,28137.0
2019-10-07 11:25:00,32.47,32.48,32.44,32.45,44670.0,30.0477,30.0569,30.0199,30.0291,44670.0
2019-10-07 11:30:00,32.45,32.47,32.44,32.47,32990.0,30.0291,30.0477,30.0199,30.0477,32990.0
2019-10-07 11:35:00,32.47,32.48,32.46,32.47,20391.0,30.0477,30.0569,30.0384,30.0477,20391.0
2019-10-07 11:40:00,32.46,32.48,32.45,32.46,37693.0,30.0384,30.0569,30.0291,30.0384,37693.0
2019-10-07 11:45:00,32.47,32.47,32.44,32.44,24486.0,30.0477,30.0477,30.0199,30.0199,24486.0
2019-10-07 11:50:00,32.44,32.45,32.43,32.44,30963.0,30.0199,30.0291,30.0106,30.0199,30963.0
2019-10-07 11:55:00,32.44,32.47,32.44,32.46,45550.0,30.0199,30.0477,30.0199,30.0384,45550.0
2019-10-07 12:00:00,32.47,32.48,32.46,32.48,22058.0,30.0477,30.0569,30.0384,30.0569,22058.0
2019-10-07 12:05:00,32.48,32.48,32.46,32.47,18366.0,30.0569,30.0569,30.0384,30.0477,18366.0
2019-10-07 12:10:00,32.46,32.48,32.46,32.47,23629.0,30.0384,30.0569,30.0384,30.0477,23629.0
2019-10-07 12:15:00,32.47,32.48,32.47,32.47,11445.0,30.0477,30.0569,30.0477,30.0477,11445.0
2019-10-07 12:20:00,32.47,32.48,32.46,32.47,18209.0,30.0477,30.0569,30.0384,30.0477,18209.0
2019-10-07 12:25:00,32.46,32.46,32.45,32.45,14261.0,30.0384,30.0384,30.0291,30.0291,14261.0
2019-10-07 12:30:00,32.45,32.46,32.43,32.44,27950.0,30.0291,30.0384,30.0106,30.0199,27950.0
2019-10-07 12:35:00,32.44,32.44,32.43,32.43,20337.0,30.0199,30.0199,30.0106,30.0106,20337.0
2019-10-07 12:40:00,32.44,32.44,32.43,32.44,26064.0,30.0199,30.0199,30.0106,30.0199,26064.0
2019-10-07 12:45:00,32.44,32.44,32.43,32.44,46113.0,30.0199,30.0199,30.0106,30.0199,46113.0
2019-10-07 12:50:00,32.44,32.44,32.42,32.43,40072.0,30.0199,30.0199,30.0014,30.0106,40072.0
2019-10-07 12:55:00,32.43,32.44,32.43,32.43,26278.0,30.0106,30.0199,30.0106,30.0106,26278.0
2019-10-07 13:00:00,32.44,32.47,32.43,32.47,43871.0,30.0199,30.0477,30.0106,30.0477,43871.0
2019-10-07 13:05:00,32.46,32.47,32.45,32.46,43519.0,30.0384,30.0477,30.0291,30.0384,43519.0
2019-10-07 13:10:00,32.45,32.48,32.45,32.48,99324.0,30.0291,30.0569,30.0291,30.0569,99324.0
2019-10-07 13:15:00,32.47,32.48,32.46,32.47,43011.0,30.0477,30.0569,30.0384,30.0477,43011.0
2019-10-07 13:20:00,32.47,32.47,32.46,32.46,23536.0,30.0477,30.0477,30.0384,30.0384,23536.0
2019-10-07 13:25:00,32.46,32.47,32.45,32.46,98208.0,30.0384,30.0477,30.0291,30.0384,98208.0
2019-10-07 13:30:00,32.46,32.56,32.46,32.54,164180.0,30.0384,30.1309,30.0384,30.1124,164180.0
2019-10-07 13:35:00,32.53,32.54,32.5,32.51,56191.0,30.1032,30.1124,30.0754,30.0847,56191.0
2019-10-07 13:40:00,32.51,32.52,32.51,32.52,12995.0,30.0847,30.0939,30.0847,30.0939,12995.0
2019-10-07 13:45:00,32.51,32.52,32.5,32.51,21670.0,30.0847,30.0939,30.0754,30.0847,21670.0
2019-10-07 13:50:00,32.51,32.53,32.51,32.53,78260.0,30.0847,30.1032,30.0847,30.1032,78260.0
2019-10-07 13:55:00,32.53,32.56,32.53,32.55,22029.0,30.1032,30.1309,30.1032,30.1217,22029.0
2019-10-07 14:00:00,32.56,32.56,32.52,32.52,24921.0,30.1309,30.1309,30.0939,30.0939,24921.0
2019-10-07 14:05:00,32.52,32.53,32.49,32.51,52643.0,30.0939,30.1032,30.0662,30.0847,52643.0
2019-10-07 14:10:00,32.51,32.51,32.45,32.45,265539.0,30.0847,30.0847,30.0291,30.0291,265539.0
2019-10-07 14:15:00,32.45,32.45,32.44,32.44,140687.0,30.0291,30.0291,30.0199,30.0199,140687.0
2019-10-07 14:20:00,32.44,32.45,32.42,32.43,40239.0,30.0199,30.0291,30.0014,30.0106,40239.0
2019-10-07 14:25:00,32.43,32.43,32.42,32.42,24039.0,30.0106,30.0106,30.0014,30.0014,24039.0
2019-10-07 14:30:00,32.42,32.43,32.39,32.41,41344.0,30.0014,30.0106,29.9736,29.9921,41344.0
2019-10-07 14:35:00,32.41,32.42,32.4,32.42,19526.0,29.9921,30.0014,29.9829,30.0014,19526.0
2019-10-07 14:40:00,32.41,32.42,32.4,32.41,16397.0,29.9921,30.0014,29.9829,29.9921,16397.0
2019-10-07 14:45:00,32.41,32.41,32.4,32.41,3330.0,29.9921,29.9921,29.9829,29.9921,3330.0
2019-10-07 14:50:00,32.4,32.4,32.37,32.37,96363.0,29.9829,29.9829,29.9551,29.9551,96363.0
2019-10-07 14:55:00,32.38,32.4,32.38,32.4,27460.0,29.9644,29.9829,29.9644,29.9829,27460.0
2019-10-07 15:00:00,32.41,32.41,32.4,32.4,20424.0,29.9921,29.9921,29.9829,29.9829,20424.0
2019-10-07 15:05:00,32.41,32.41,32.39,32.4,19464.0,29.9921,29.9921,29.9736,29.9829,19464.0
2019-10-07 15:10:00,32.4,32.41,32.39,32.41,45131.0,29.9829,29.9921,29.9736,29.9921,45131.0
2019-10-07 15:15:00,32.4,32.41,32.4,32.41,20727.0,29.9829,29.9921,29.9829,29.9921,20727.0
2019-10-07 15:20:00,32.4,32.41,32.4,32.41,25786.0,29.9829,29.9921,29.9829,29.9921,25786.0
2019-10-07 15:25:00,32.41,32.42,32.4,32.41,31979.0,29.9921,30.0014,29.9829,29.9921,31979.0
2019-10-07 15:30:00,32.41,32.42,32.41,32.41,5986.0,29.9921,30.0014,29.9921,29.9921,5986.0
2019-10-07 15:35:00,32.41,32.43,32.41,32.43,40019.0,29.9921,30.0106,29.9921,30.0106,40019.0
2019-10-07 15:40:00,32.43,32.43,32.42,32.43,27217.0,30.0106,30.0106,30.0014,30.0106,27217.0
2019-10-07 15:45:00,32.43,32.43,32.41,32.41,32046.0,30.0106,30.0106,29.9921,29.9921,32046.0
2019-10-07 15:50:00,32.41,32.42,32.4,32.41,116252.0,29.9921,30.0014,29.9829,29.9921,116252.0
2019-10-07 15:55:00,32.4,32.41,32.39,32.4,231265.0,29.9829,29.9921,29.9736,29.9829,231265.0
2019-10-08 09:30:00,32.2,32.21,32.12,32.18,65518.0,29.7978,29.807,29.7238,29.7793,65518.0
2019-10-08 09:35:00,32.19,32.2,32.17,32.19,143209.0,29.7885,29.7978,29.77,29.7885,143209.0
2019-10-08 09:40:00,32.18,32.2,32.16,32.19,370025.0,29.7793,29.7978,29.7608,29.7885,370025.0
2019-10-08 09:45:00,32.19,32.2,32.16,32.17,31449.0,29.7885,29.7978,29.7608,29.77,31449.0
2019-10-08 09:50:00,32.16,32.18,32.14,32.18,87396.0,29.7608,29.7793,29.7423,29.7793,87396.0
2019-10-08 09:55:00,32.17,32.18,32.16,32.16,41483.0,29.77,29.7793,29.7608,29.7608,41483.0
2019-10-08 10:00:00,32.16,32.17,32.15,32.16,35201.0,29.7608,29.77,29.7515,29.7608,35201.0
2019-10-08 10:05:00,32.16,32.16,32.11,32.13,105875.0,29.7608,29.7608,29.7145,29.733,105875.0
2019-10-08 10:10:00,32.13,32.18,32.13,32.18,48875.0,29.733,29.7793,29.733,29.7793,48875.0
2019-10-08 10:15:00,32.17,32.18,32.16,32.18,48370.0,29.77,29.7793,29.7608,29.7793,48370.0
2019-10-08 10:20:00,32.18,32.19,32.17,32.18,10887.0,29.7793,29.7885,29.77,29.7793,10887.0
2019-10-08 10:25:00,32.18,32.18,32.16,32.16,9227.0,29.7793,29.7793,29.7608,29.7608,9227.0
2019-10-08 10:30:00,32.16,32.18,32.15,32.15,22241.0,29.7608,29.7793,29.7515,29.7515,22241.0
2019-10-08 10:35:00,32.15,32.17,32.13,32.16,53236.0,29.7515,29.77,29.733,29.7608,53236.0
2019-10-08 10:40:00,32.17,32.18,32.14,32.15,18825.0,29.77,29.7793,29.7423,29.7515,18825.0
2019-10-08 10:45:00,32.15,32.15,32.12,32.13,22543.0,29.7515,29.7515,29.7238,29.733,22543.0
2019-10-08 10:50:00,32.13,32.15,32.13,32.15,16133.0,29.733,29.7515,29.733,29.7515,16133.0
2019-10-08 10:55:00,32.16,32.2,32.15,32.2,54208.0,29.7608,29.7978,29.7515,29.7978,54208.0
2019-10-08 11:00:00,32.19,32.2,32.18,32.19,10787.0,29.7885,29.7978,29.7793,29.7885,10787.0
2019-10-08 11:05:00,32.19,32.2,32.17,32.17,26019.0,29.7885,29.7978,29.77,29.77,26019.0
2019-10-08 11:10:00,32.17,32.18,32.15,32.15,13379.0,29.77,29.7793,29.7515,29.7515,13379.0
2019-10-08 11:15:00,32.15,32.16,32.13,32.13,9688.0,29.7515,29.7608,29.733,29.733,9688.0
2019-10-08 11:20:00,32.13,32.14,32.08,32.1,258884.0,29.733,29.7423,29.6867,29.7053,258884.0
2019-10-08 11:25:00,32.1,32.11,32.09,32.1,13743.0,29.7053,29.7145,29.696,29.7053,13743.0
2019-10-08 11:30:00,32.11,32.11,32.07,32.07,35779.0,29.7145,29.7145,29.6775,29.6775,35779.0
2019-10-08 11:35:00,32.08,32.11,32.08,32.1,22877.0,29.6867,29.7145,29.6867,29.7053,22877.0
2019-10-08 11:40:00,32.09,32.1,32.07,32.09,25944.0,29.696,29.7053,29.6775,29.696,25944.0
2019-10-08 11:45:00,32.09,32.1,32.07,32.08,10373.0,29.696,29.7053,29.6775,29.6867,10373.0
2019-10-08 11:50:00,32.08,32.11,32.08,32.09,14431.0,29.6867,29.7145,29.6867,29.696,14431.0
2019-10-08 11:55:00,32.09,32.12,32.08,32.09,24196.0,29.696,29.7238,29.6867,29.696,24196.0
2019-10-08 12:00:00,32.1,32.12,32.1,32.11,4424.0,29.7053,29.7238,29.7053,29.7145,4424.0
2019-10-08 12:05:00,32.12,32.13,32.11,32.13,16611.0,29.7238,29.733,29.7145,29.733,16611.0
2019-10-08 12:10:00,32.13,32.14,32.12,32.12,5698.0,29.733,29.7423,29.7238,29.7238,5698.0
2019-10-08 12:15:00,32.13,32.14,32.11,32.12,15596.0,29.733,29.7423,29.7145,29.7238,15596.0
2019-10-08 12:20:00,32.12,32.14,32.12,32.14,3808.0,29.7238,29.7423,29.7238,29.7423,3808.0
2019-10-08 12:25:00,32.13,32.15,32.13,32.14,151966.0,29.733,29.7515,29.733,29.7423,151966.0
2019-10-08 12:30:00,32.14,32.15,32.14,32.15,10410.0,29.7423,29.7515,29.7423,29.7515,10410.0
2019-10-08 12:35:00,32.15,32.15,32.13,32.13,10334.0,29.7515,29.7515,29.733,29.733,10334.0
2019-10-08 12:40:00,32.13,32.17,32.13,32.16,16186.0,29.733,29.77,29.733,29.7608,16186.0
2019-10-08 12:45:00,32.16,32.2,32.16,32.17,29922.0,29.7608,29.7978,29.7608,29.77,29922.0
2019-10-08 12:50:00,32.18,32.18,32.16,32.17,4555.0,29.7793,29.7793,29.7608,29.77,4555.0
2019-10-08 12:55:00,32.17,32.17,32.15,32.16,20795.0,29.77,29.77,29.7515,29.7608,20795.0
2019-10-08 13:00:00,32.16,32.16,32.15,32.15,8104.0,29.7608,29.7608,29.7515,29.7515,8104.0
2019-10-08 13:05:00,32.15,32.15,32.14,32.15,6627.0,29.7515,29.7515,29.7423,29.7515,6627.0
2019-10-08 13:10:00,32.15,32.15,32.14,32.14,2907.0,29.7515,29.7515,29.7423,29.7423,2907.0
2019-10-08 13:15:00,32.15,32.15,32.14,32.14,4431.0,29.7515,29.7515,29.7423,29.7423,4431.0
2019-10-08 13:20:00,32.15,32.16,32.15,32.15,6032.0,29.7515,29.7608,29.7515,29.7515,6032.0
2019-10-08 13:25:00,32.15,32.17,32.15,32.16,4660.0,29.7515,29.77,29.7515,29.7608,4660.0
2019-10-08 13:30:00,32.17,32.17,32.16,32.16,41644.0,29.77,29.77,29.7608,29.7608,41644.0
2019-10-08 13:35:00,32.16,32.18,32.16,32.18,22162.0,29.7608,29.7793,29.7608,29.7793,22162.0
2019-10-08 13:40:00,32.18,32.19,32.17,32.19,8830.0,29.7793,29.7885,29.77,29.7885,8830.0
2019-10-08 13:45:00,32.19,32.2,32.17,32.18,16619.0,29.7885,29.7978,29.77,29.7793,16619.0
2019-10-08 13:50:00,32.18,32.18,32.17,32.18,7800.0,29.7793,29.7793,29.77,29.7793,7800.0
2019-10-08 13:55:00,32.17,32.19,32.16,32.18,13772.0,29.77,29.7885,29.7608,29.7793,13772.0
2019-10-08 14:00:00,32.18,32.19,32.17,32.17,8187.0,29.7793,29.7885,29.77,29.77,8187.0
2019-10-08 14:05:00,32.18,32.19,32.17,32.18,9932.0,29.7793,29.7885,29.77,29.7793,9932.0
2019-10-08 14:10:00,32.18,32.18,32.17,32.18,9083.0,29.7793,29.7793,29.77,29.7793,9083.0
2019-10-08 14:15:00,32.18,32.19,32.17,32.18,4936.0,29.7793,29.7885,29.77,29.7793,4936.0
2019-10-08 14:20:00,32.18,32.19,32.17,32.18,7253.0,29.7793,29.7885,29.77,29.7793,7253.0
2019-10-08 14:25:00,32.18,32.19,32.17,32.18,8489.0,29.7793,29.7885,29.77,29.7793,8489.0
2019-10-08 14:30:00,32.18,32.24,32.18,32.21,44369.0,29.7793,29.8348,29.7793,29.807,44369.0
2019-10-08 14:35:00,32.21,32.23,32.19,32.19,18199.0,29.807,29.8256,29.7885,29.7885,18199.0
2019-10-08 14:40:00,32.19,32.2,32.19,32.19,1300.0,29.7885,29.7978,29.7885,29.7885,1300.0
2019-10-08 14:45:00,32.2,32.23,32.19,32.21,9704.0,29.7978,29.8256,29.7885,29.807,9704.0
2019-10-08 14:50:00,32.22,32.22,32.21,32.22,3814.0,29.8163,29.8163,29.807,29.8163,3814.0
2019-10-08 14:55:00,32.21,32.22,32.15,32.22,96361.0,29.807,29.8163,29.7515,29.8163,96361.0
2019-10-08 15:00:00,32.22,32.24,32.18,32.18,73648.0,29.8163,29.8348,29.7793,29.7793,73648.0
2019-10-08 15:05:00,32.18,32.19,32.17,32.18,17161.0,29.7793,29.7885,29.77,29.7793,17161.0
2019-10-08 15:10:00,32.18,32.19,32.17,32.18,34993.0,29.7793,29.7885,29.77,29.7793,34993.0
2019-10-08 15:15:00,32.18,32.19,32.16,32.19,18922.0,29.7793,29.7885,29.7608,29.7885,18922.0
2019-10-08 15:20:00,32.18,32.19,32.15,32.15,25969.0,29.7793,29.7885,29.7515,29.7515,25969.0
2019-10-08 15:25:00,32.15,32.17,32.15,32.17,15079.0,29.7515,29.77,29.7515,29.77,15079.0
2019-10-08 15:30:00,32.16,32.18,32.16,32.17,7739.0,29.7608,29.7793,29.7608,29.77,7739.0
2019-10-08 15:35:00,32.17,32.18,32.14,32.14,25644.0,29.77,29.7793,29.7423,29.7423,25644.0
2019-10-08 15:40:00,32.14,32.14,32.13,32.14,28150.0,29.7423,29.7423,29.733,29.7423,28150.0
2019-10-08 15:45:00,32.15,32.15,32.13,32.13,56495.0,29.7515,29.7515,29.733,29.733,56495.0
2019-10-08 15:50:00,32.13,32.14,32.12,32.13,103891.0,29.733,29.7423,29.7238,29.733,103891.0
2019-10-08 15:55:00,32.14,32.18,32.12,32.17,174264.0,29.7423,29.7793,29.7238,29.77,174264.0
2019-10-09 09:30:00,32.7,32.73,32.66,32.66,64389.0,30.2605,30.2883,30.2235,30.2235,64389.0
2019-10-09 09:35:00,32.66,32.72,32.66,32.71,31685.0,30.2235,30.279,30.2235,30.2697,31685.0
2019-10-09 09:40:00,32.71,32.72,32.67,32.67,500278.0,30.2697,30.279,30.2327,30.2327,500278.0
2019-10-09 09:45:00,32.68,32.72,32.67,32.7,36830.0,30.242,30.279,30.2327,30.2605,36830.0
2019-10-09 09:50:00,32.7,32.71,32.68,32.7,37500.0,30.2605,30.2697,30.242,30.2605,37500.0
2019-10-09 09:55:00,32.71,32.72,32.71,32.71,25831.0,30.2697,30.279,30.2697,30.2697,25831.0
2019-10-09 10:00:00,32.72,32.74,32.69,32.69,51548.0,30.279,30.2975,30.2512,30.2512,51548.0
2019-10-09 10:05:00,32.7,32.71,32.69,32.69,36486.0,30.2605,30.2697,30.2512,30.2512,36486.0
2019-10-09 10:10:00,32.69,32.7,32.68,32.69,17776.0,30.2512,30.2605,30.242,30.2512,17776.0
2019-10-09 10:15:00,32.69,32.71,32.68,32.71,13696.0,30.2512,30.2697,30.242,30.2697,13696.0
2019-10-09 10:20:00,32.72,32.73,32.71,32.72,12400.0,30.279,30.2883,30.2697,30.279,12400.0
2019-10-09 10:25:00,32.72,32.72,32.69,32.69,18608.0,30.279,30.279,30.2512,30.2512,18608.0
2019-10-09 10:30:00,32.69,32.69,32.67,32.67,10116.0,30.2512,30.2512,30.2327,30.2327,10116.0
2019-10-09 10:35:00,32.67,32.67,32.64,32.64,10178.0,30.2327,30.2327,30.205,30.205,10178.0
2019-10-09 10:40:00,32.64,32.66,32.64,32.65,9228.0,30.205,30.2235,30.205,30.2142,9228.0
2019-10-09 10:45:00,32.66,32.67,32.64,32.64,15100.0,30.2235,30.2327,30.205,30.205,15100.0
2019-10-09 10:50:00,32.65,32.65,32.61,32.64,31154.0,30.2142,30.2142,30.1772,30.205,31154.0
2019-10-09 10:55:00,32.63,32.65,32.62,32.63,106299.0,30.1957,30.2142,30.1865,30.1957,106299.0
2019-10-09 11:00:00,32.63,32.63,32.59,32.6,45959.0,30.1957,30.1957,30.1587,30.168,45959.0
2019-10-09 11:05:00,32.61,32.61,32.58,32.61,79060.0,30.1772,30.1772,30.1494,30.1772,79060.0
2019-10-09 11:10:00,32.61,32.61,32.58,32.59,27298.0,30.1772,30.1772,30.1494,30.1587,27298.0
2019-10-09 11:15:00,32.6,32.61,32.59,32.6,77167.0,30.168,30.1772,30.1587,30.168,77167.0
2019-10-09 11:20:00,32.6,32.62,32.6,32.61,64845.0,30.168,30.1865,30.168,30.1772,64845.0
2019-10-09 11:25:00,32.6,32.61,32.59,32.59,54924.0,30.168,30.1772,30.1587,30.1587,54924.0
2019-10-09 11:30:00,32.59,32.61,32.59,32.61,22912.0,30.1587,30.1772,30.1587,30.1772,22912.0
2019-10-09 11:35:00,32.61,32.62,32.6,32.61,18093.0,30.1772,30.1865,30.168,30.1772,18093.0
2019-10-09 11:40:00,32.62,32.62,32.6,32.61,93151.0,30.1865,30.1865,30.168,30.1772,93151.0
2019-10-09 11:45:00,32.62,32.62,32.61,32.62,56336.0,30.1865,30.1865,30.1772,30.1865,56336.0
2019-10-09 11:50:00,32.61,32.63,32.61,32.63,37538.0,30.1772,30.1957,30.1772,30.1957,37538.0
2019-10-09 11:55:00,32.63,32.64,32.62,32.62,25215.0,30.1957,30.205,30.1865,30.1865,25215.0
2019-10-09 12:00:00,32.63,32.63,32.62,32.63,74086.0,30.1957,30.1957,30.1865,30.1957,74086.0
2019-10-09 12:05:00,32.63,32.65,32.62,32.63,62612.0,30.1957,30.2142,30.1865,30.1957,62612.0
2019-10-09 12:10:00,32.63,32.64,32.63,32.64,20859.0,30.1957,30.205,30.1957,30.205,20859.0
2019-10-09 12:15:00,32.64,32.65,32.64,32.64,20105.0,30.205,30.2142,30.205,30.205,20105.0
2019-10-09 12:20:00,32.64,32.66,32.63,32.64,15777.0,30.205,30.2235,30.1957,30.205,15777.0
2019-10-09 12:25:00,32.64,32.65,32.64,32.65,9664.0,30.205,30.2142,30.205,30.2142,9664.0
2019-10-09 12:30:00,32.65,32.67,32.65,32.66,20304.0,30.2142,30.2327,30.2142,30.2235,20304.0
2019-10-09 12:35:00,32.66,32.67,32.65,32.65,11571.0,30.2235,30.2327,30.2142,30.2142,11571.0
2019-10-09 12:40:00,32.65,32.66,32.65,32.66,12395.0,30.2142,30.2235,30.2142,30.2235,12395.0
2019-10-09 12:45:00,32.65,32.66,32.65,32.66,3844.0,30.2142,30.2235,30.2142,30.2235,3844.0
2019-10-09 12:50:00,32.65,32.66,32.64,32.64,4331.0,30.2142,30.2235,30.205,30.205,4331.0
2019-10-09 12:55:00,32.65,32.68,32.64,32.67,11370.0,30.2142,30.242,30.205,30.2327,11370.0
2019-10-09 13:00:00,32.68,32.7,32.66,32.66,33892.0,30.242,30.2605,30.2235,30.2235,33892.0
2019-10-09 13:05:00,32.67,32.68,32.66,32.68,5800.0,30.2327,30.242,30.2235,30.242,5800.0
2019-10-09 13:10:00,32.67,32.68,32.67,32.68,7710.0,30.2327,30.242,30.2327,30.242,7710.0
2019-10-09 13:15:00,32.68,32.68,32.67,32.67,18839.0,30.242,30.242,30.2327,30.2327,18839.0
2019-10-09 13:20:00,32.67,32.67,32.66,32.66,2710.0,30.2327,30.2327,30.2235,30.2235,2710.0
2019-10-09 13:25:00,32.66,32.66,32.64,32.65,11200.0,30.2235,30.2235,30.205,30.2142,11200.0
2019-10-09 13:30:00,32.65,32.66,32.65,32.66,3879.0,30.2142,30.2235,30.2142,30.2235,3879.0
2019-10-09 13:35:00,32.66,32.67,32.64,32.65,28439.0,30.2235,30.2327,30.205,30.2142,28439.0
2019-10-09 13:40:00,32.64,32.66,32.64,32.66,14208.0,30.205,30.2235,30.205,30.2235,14208.0
2019-10-09 13:45:00,32.65,32.66,32.64,32.65,8700.0,30.2142,30.2235,30.205,30.2142,8700.0
2019-10-09 13:50:00,32.65,32.66,32.65,32.65,5100.0,30.2142,30.2235,30.2142,30.2142,5100.0
2019-10-09 13:55:00,32.64,32.66,32.64,32.65,23147.0,30.205,30.2235,30.205,30.2142,23147.0
2019-10-09 14:00:00,32.65,32.65,32.63,32.64,37353.0,30.2142,30.2142,30.1957,30.205,37353.0
2019-10-09 14:05:00,32.64,32.66,32.64,32.65,108970.0,30.205,30.2235,30.205,30.2142,108970.0
2019-10-09 14:10:00,32.65,32.66,32.64,32.65,10161.0,30.2142,30.2235,30.205,30.2142,10161.0
2019-10-09 14:15:00,32.65,32.68,32.65,32.66,17801.0,30.2142,30.242,30.2142,30.2235,17801.0
2019-10-09 14:20:00,32.66,32.67,32.66,32.66,6428.0,30.2235,30.2327,30.2235,30.2235,6428.0
2019-10-09 14:25:00,32.66,32.67,32.65,32.66,8707.0,30.2235,30.2327,30.2142,30.2235,8707.0
2019-10-09 14:30:00,32.66,32.67,32.65,32.66,3464.0,30.2235,30.2327,30.2142,30.2235,3464.0
2019-10-09 14:35:00,32.66,32.66,32.65,32.65,10410.0,30.2235,30.2235,30.2142,30.2142,10410.0
2019-10-09 14:40:00,32.65,32.66,32.64,32.64,27311.0,30.2142,30.2235,30.205,30.205,27311.0
2019-10-09 14:45:00,32.65,32.66,32.65,32.66,12656.0,30.2142,30.2235,30.2142,30.2235,12656.0
2019-10-09 14:50:00,32.66,32.66,32.64,32.66,20508.0,30.2235,30.2235,30.205,30.2235,20508.0
2019-10-09 14:55:00,32.65,32.66,32.63,32.65,10326.0,30.2142,30.2235,30.1957,30.2142,10326.0
2019-10-09 15:00:00,32.65,32.66,32.64,32.64,8975.0,30.2142,30.2235,30.205,30.205,8975.0
2019-10-09 15:05:00,32.65,32.66,32.64,32.65,15476.0,30.2142,30.2235,30.205,30.2142,15476.0
2019-10-09 15:10:00,32.65,32.65,32.64,32.64,2944.0,30.2142,30.2142,30.205,30.205,2944.0
2019-10-09 15:15:00,32.64,32.65,32.64,32.64,3129.0,30.205,30.2142,30.205,30.205,3129.0
2019-10-09 15:20:00,32.64,32.65,32.63,32.64,7522.0,30.205,30.2142,30.1957,30.205,7522.0
2019-10-09 15:25:00,32.63,32.66,32.63,32.66,212286.0,30.1957,30.2235,30.1957,30.2235,212286.0
2019-10-09 15:30:00,32.66,32.67,32.65,32.66,17962.0,30.2235,30.2327,30.2142,30.2235,17962.0
2019-10-09 15:35:00,32.67,32.67,32.66,32.66,21481.0,30.2327,30.2327,30.2235,30.2235,21481.0
2019-10-09 15:40:00,32.67,32.67,32.58,32.61,138566.0,30.2327,30.2327,30.1494,30.1772,138566.0
2019-10-09 15:45:00,32.61,32.62,32.58,32.62,68124.0,30.1772,30.1865,30.1494,30.1865,68124.0
2019-10-09 15:50:00,32.62,32.64,32.6,32.61,50784.0,30.1865,30.205,30.168,30.1772,50784.0
2019-10-09 15:55:00,32.61,32.63,32.58,32.63,394843.0,30.1772,30.1957,30.1494,30.1957,394843.0
2019-10-10 09:30:00,32.66,32.66,32.6,32.62,182776.0,30.2235,30.2235,30.168,30.1865,182776.0
2019-10-10 09:35:00,32.62,32.63,32.6,32.63,75460.0,30.1865,30.1957,30.168,30.1957,75460.0
2019-10-10 09:40:00,32.63,32.63,32.61,32.62,24231.0,30.1957,30.1957,30.1772,30.1865,24231.0
2019-10-10 09:45:00,32.62,32.66,32.62,32.65,78070.0,30.1865,30.2235,30.1865,30.2142,78070.0
2019-10-10 09:50:00,32.66,32.77,32.65,32.76,160713.0,30.2235,30.3253,30.2142,30.316,160713.0
2019-10-10 09:55:00,32.76,32.78,32.74,32.78,53164.0,30.316,30.3345,30.2975,30.3345,53164.0
2019-10-10 10:00:00,32.78,32.79,32.76,32.76,65730.0,30.3345,30.3438,30.316,30.316,65730.0
2019-10-10 10:05:00,32.77,32.77,32.75,32.75,31161.0,30.3253,30.3253,30.3068,30.3068,31161.0
2019-10-10 10:10:00,32.75,32.79,32.75,32.77,47957.0,30.3068,30.3438,30.3068,30.3253,47957.0
2019-10-10 10:15:00,32.77,32.79,32.75,32.78,60120.0,30.3253,30.3438,30.3068,30.3345,60120.0
2019-10-10 10:20:00,32.78,32.78,32.77,32.77,20694.0,30.3345,30.3345,30.3253,30.3253,20694.0
2019-10-10 10:25:00,32.78,32.79,32.75,32.75,66081.0,30.3345,30.3438,30.3068,30.3068,66081.0
2019-10-10 10:30:00,32.76,32.77,32.75,32.77,16160.0,30.316,30.3253,30.3068,30.3253,16160.0
2019-10-10 10:35:00,32.77,32.8,32.75,32.77,33975.0,30.3253,30.353,30.3068,30.3253,33975.0
2019-10-10 10:40:00,32.77,32.78,32.76,32.77,13034.0,30.3253,30.3345,30.316,30.3253,13034.0
2019-10-10 10:45:00,32.77,32.78,32.75,32.75,11050.0,30.3253,30.3345,30.3068,30.3068,11050.0
2019-10-10 10:50:00,32.75,32.8,32.75,32.8,10651.0,30.3068,30.353,30.3068,30.353,10651.0
2019-10-10 10:55:00,32.79,32.81,32.78,32.8,25477.0,30.3438,30.3623,30.3345,30.353,25477.0
2019-10-10 11:00:00,32.8,32.8,32.77,32.77,12125.0,30.353,30.353,30.3253,30.3253,12125.0
2019-10-10 11:05:00,32.77,32.8,32.77,32.8,11971.0,30.3253,30.353,30.3253,30.353,11971.0
2019-10-10 11:10:00,32.8,32.82,32.79,32.79,29087.0,30.353,30.3715,30.3438,30.3438,29087.0
2019-10-10 11:15:00,32.79,32.81,32.79,32.8,13291.0,30.3438,30.3623,30.3438,30.353,13291.0
2019-10-10 11:20:00,32.79,32.81,32.79,32.8,34297.0,30.3438,30.3623,30.3438,30.353,34297.0
2019-10-10 11:25:00,32.8,32.81,32.79,32.8,8500.0,30.353,30.3623,30.3438,30.353,8500.0
2019-10-10 11:30:00,32.8,32.82,32.8,32.82,12330.0,30.353,30.3715,30.353,30.3715,12330.0
2019-10-10 11:35:00,32.82,32.82,32.8,32.82,10221.0,30.3715,30.3715,30.353,30.3715,10221.0
2019-10-10 11:40:00,32.82,32.82,32.81,32.82,7027.0,30.3715,30.3715,30.3623,30.3715,7027.0
2019-10-10 11:45:00,32.83,32.85,32.82,32.85,11977.0,30.3808,30.3993,30.3715,30.3993,11977.0
2019-10-10 11:50:00,32.85,32.85,32.81,32.82,65225.0,30.3993,30.3993,30.3623,30.3715,65225.0
2019-10-10 11:55:00,32.83,32.83,32.81,32.83,20533.0,30.3808,30.3808,30.3623,30.3808,20533.0
2019-10-10 12:00:00,32.84,32.86,32.83,32.86,32036.0,30.39,30.4086,30.3808,30.4086,32036.0
2019-10-10 12:05:00,32.86,32.86,32.83,32.84,48217.0,30.4086,30.4086,30.3808,30.39,48217.0
2019-10-10 12:10:00,32.84,32.84,32.81,32.82,29451.0,30.39,30.39,30.3623,30.3715,29451.0
2019-10-10 12:15:00,32.82,32.84,32.81,32.84,7683.0,30.3715,30.39,30.3623,30.39,7683.0
2019-10-10 12:20:00,32.83,32.84,32.81,32.83,13493.0,30.3808,30.39,30.3623,30.3808,13493.0
2019-10-10 12:25:00,32.83,32.83,32.81,32.81,9926.0,30.3808,30.3808,30.3623,30.3623,9926.0
2019-10-10 12:30:00,32.81,32.82,32.77,32.78,13624.0,30.3623,30.3715,30.3253,30.3345,13624.0
2019-10-10 12:35:00,32.78,32.8,32.78,32.79,8192.0,30.3345,30.353,30.3345,30.3438,8192.0
2019-10-10 12:40:00,32.79,32.79,32.77,32.78,9681.0,30.3438,30.3438,30.3253,30.3345,9681.0
2019-10-10 12:45:00,32.77,32.78,32.76,32.78,11181.0,30.3253,30.3345,30.316,30.3345,11181.0
2019-10-10 12:50:00,32.78,32.79,32.76,32.77,19047.0,30.3345,30.3438,30.316,30.3253,19047.0
2019-10-10 12:55:00,32.77,32.78,32.76,32.78,13950.0,30.3253,30.3345,30.316,30.3345,13950.0
2019-10-10 13:00:00,32.78,32.79,32.77,32.79,17696.0,30.3345,30.3438,30.3253,30.3438,17696.0
2019-10-10 13:05:00,32.79,32.8,32.78,32.8,8921.0,30.3438,30.353,30.3345,30.353,8921.0
2019-10-10 13:10:00,32.81,32.81,32.79,32.8,12874.0,30.3623,30.3623,30.3438,30.353,12874.0
2019-10-10 13:15:00,32.79,32.79,32.78,32.79,4300.0,30.3438,30.3438,30.3345,30.3438,4300.0
2019-10-10 13:20:00,32.79,32.81,32.78,32.8,7519.0,30.3438,30.3623,30.3345,30.353,7519.0
2019-10-10 13:25:00,32.8,32.8,32.79,32.79,3762.0,30.353,30.353,30.3438,30.3438,3762.0
2019-10-10 13:30:00,32.79,32.79,32.77,32.77,5755.0,30.3438,30.3438,30.3253,30.3253,5755.0
2019-10-10 13:35:00,32.78,32.79,32.78,32.78,6324.0,30.3345,30.3438,30.3345,30.3345,6324.0
2019-10-10 13:40:00,32.78,32.79,32.77,32.77,3709.0,30.3345,30.3438,30.3253,30.3253,3709.0
2019-10-10 13:45:00,32.77,32.78,32.76,32.78,9481.0,30.3253,30.3345,30.316,30.3345,9481.0
2019-10-10 13:50:00,32.77,32.78,32.76,32.78,11550.0,30.3253,30.3345,30.316,30.3345,11550.0
2019-10-10 13:55:00,32.77,32.82,32.77,32.81,50339.0,30.3253,30.3715,30.3253,30.3623,50339.0
2019-10-10 14:00:00,32.81,32.81,32.8,32.81,14128.0,30.3623,30.3623,30.353,30.3623,14128.0
2019-10-10 14:05:00,32.8,32.81,32.68,32.72,194029.0,30.353,30.3623,30.242,30.279,194029.0
2019-10-10 14:10:00,32.71,32.79,32.71,32.79,38927.0,30.2697,30.3438,30.2697,30.3438,38927.0
2019-10-10 14:15:00,32.79,32.79,32.78,32.78,6091.0,30.3438,30.3438,30.3345,30.3345,6091.0
2019-10-10 14:20:00,32.78,32.78,32.76,32.76,7064.0,30.3345,30.3345,30.316,30.316,7064.0
2019-10-10 14:25:00,32.76,32.76,32.74,32.76,11290.0,30.316,30.316,30.2975,30.316,11290.0
2019-10-10 14:30:00,32.77,32.77,32.75,32.76,6812.0,30.3253,30.3253,30.3068,30.316,6812.0
2019-10-10 14:35:00,32.76,32.77,32.76,32.77,2202.0,30.316,30.3253,30.316,30.3253,2202.0
2019-10-10 14:40:00,32.77,32.77,32.75,32.75,4941.0,30.3253,30.3253,30.3068,30.3068,4941.0
2019-10-10 14:45:00,32.75,32.78,32.75,32.78,8384.0,30.3068,30.3345,30.3068,30.3345,8384.0
2019-10-10 14:50:00,32.78,32.78,32.77,32.77,4333.0,30.3345,30.3345,30.3253,30.3253,4333.0
2019-10-10 14:55:00,32.77,32.8,32.76,32.79,25351.0,30.3253,30.353,30.316,30.3438,25351.0
2019-10-10 15:00:00,32.8,32.8,32.79,32.79,4700.0,30.353,30.353,30.3438,30.3438,4700.0
2019-10-10 15:05:00,32.79,32.8,32.78,32.8,5131.0,30.3438,30.353,30.3345,30.353,5131.0
2019-10-10 15:10:00,32.8,32.81,32.79,32.8,12760.0,30.353,30.3623,30.3438,30.353,12760.0
2019-10-10 15:15:00,32.8,32.8,32.78,32.79,19634.0,30.353,30.353,30.3345,30.3438,19634.0
2019-10-10 15:20:00,32.78,32.79,32.77,32.77,11217.0,30.3345,30.3438,30.3253,30.3253,11217.0
2019-10-10 15:25:00,32.77,32.78,32.76,32.78,12837.0,30.3253,30.3345,30.316,30.3345,12837.0
2019-10-10 15:30:00,32.77,32.79,32.77,32.79,4495.0,30.3253,30.3438,30.3253,30.3438,4495.0
2019-10-10 15:35:00,32.79,32.79,32.77,32.77,3741.0,30.3438,30.3438,30.3253,30.3253,3741.0
2019-10-10 15:40:00,32.77,32.78,32.76,32.78,12191.0,30.3253,30.3345,30.316,30.3345,12191.0
2019-10-10 15:45:00,32.78,32.81,32.77,32.79,31105.0,30.3345,30.3623,30.3253,30.3438,31105.0
2019-10-10 15:50:00,32.79,32.8,32.78,32.8,32094.0,30.3438,30.353,30.3345,30.353,32094.0
2019-10-10 15:55:00,32.79,32.8,32.74,32.75,264862.0,30.3438,30.353,30.2975,30.3068,264862.0
2019-10-11 09:30:00,32.96,33.03,32.96,32.97,75239.0,30.5011,30.5659,30.5011,30.5104,75239.0
2019-10-11 09:35:00,32.98,32.98,32.96,32.97,44875.0,30.5196,30.5196,30.5011,30.5104,44875.0
2019-10-11 09:40:00,32.96,32.98,32.94,32.97,48668.0,30.5011,30.5196,30.4826,30.5104,48668.0
2019-10-11 09:45:00,32.97,33.01,32.96,33.0,79640.0,30.5104,30.5474,30.5011,30.5381,79640.0
2019-10-11 09:50:00,33.0,33.02,32.97,32.98,38404.0,30.5381,30.5566,30.5104,30.5196,38404.0
2019-10-11 09:55:00,32.97,32.98,32.96,32.98,23596.0,30.5104,30.5196,30.5011,30.5196,23596.0
2019-10-11 10:00:00,32.98,32.98,32.93,32.94,784977.0,30.5196,30.5196,30.4733,30.4826,784977.0
2019-10-11 10:05:00,32.93,32.95,32.92,32.95,68450.0,30.4733,30.4918,30.4641,30.4918,68450.0
2019-10-11 10:10:00,32.94,32.97,32.93,32.95,53361.0,30.4826,30.5104,30.4733,30.4918,53361.0
2019-10-11 10:15:00,32.95,32.97,32.94,32.97,40803.0,30.4918,30.5104,30.4826,30.5104,40803.0
2019-10-11 10:20:00,32.97,32.99,32.95,32.95,25963.0,30.5104,30.5289,30.4918,30.4918,25963.0
2019-10-11 10:25:00,32.95,32.97,32.95,32.96,21642.0,30.4918,30.5104,30.4918,30.5011,21642.0
2019-10-11 10:30:00,32.96,32.98,32.94,32.97,59843.0,30.5011,30.5196,30.4826,30.5104,59843.0
2019-10-11 10:35:00,32.96,32.97,32.95,32.96,9458.0,30.5011,30.5104,30.4918,30.5011,9458.0
2019-10-11 10:40:00,32.95,32.96,32.94,32.95,17188.0,30.4918,30.5011,30.4826,30.4918,17188.0
2019-10-11 10:45:00,32.95,32.96,32.94,32.95,33754.0,30.4918,30.5011,30.4826,30.4918,33754.0
2019-10-11 10:50:00,32.95,32.95,32.92,32.94,16200.0,30.4918,30.4918,30.4641,30.4826,16200.0
2019-10-11 10:55:00,32.94,32.96,32.93,32.95,19284.0,30.4826,30.5011,30.4733,30.4918,19284.0
2019-10-11 11:00:00,32.95,32.99,32.94,32.98,102498.0,30.4918,30.5289,30.4826,30.5196,102498.0
2019-10-11 11:05:00,32.98,33.0,32.97,32.99,50791.0,30.5196,30.5381,30.5104,30.5289,50791.0
2019-10-11 11:10:00,33.0,33.01,32.95,32.98,321647.0,30.5381,30.5474,30.4918,30.5196,321647.0
2019-10-11 11:15:00,32.97,33.0,32.97,32.99,17496.0,30.5104,30.5381,30.5104,30.5289,17496.0
2019-10-11 11:20:00,33.0,33.01,32.97,32.98,384659.0,30.5381,30.5474,30.5104,30.5196,384659.0
2019-10-11 11:25:00,32.98,33.01,32.98,33.01,46407.0,30.5196,30.5474,30.5196,30.5474,46407.0
2019-10-11 11:30:00,33.01,33.02,33.0,33.01,52884.0,30.5474,30.5566,30.5381,30.5474,52884.0
2019-10-11 11:35:00,33.01,33.02,32.97,32.97,75332.0,30.5474,30.5566,30.5104,30.5104,75332.0
2019-10-11 11:40:00,32.97,32.98,32.96,32.96,71394.0,30.5104,30.5196,30.5011,30.5011,71394.0
2019-10-11 11:45:00,32.96,33.0,32.92,32.92,139862.0,30.5011,30.5381,30.4641,30.4641,139862.0
2019-10-11 11:50:00,32.92,32.93,32.89,32.9,76178.0,30.4641,30.4733,30.4363,30.4456,76178.0
2019-10-11 11:55:00,32.9,32.91,32.88,32.89,29470.0,30.4456,30.4548,30.4271,30.4363,29470.0
2019-10-11 12:00:00,32.88,32.9,32.87,32.89,79818.0,30.4271,30.4456,30.4178,30.4363,79818.0
2019-10-11 12:05:00,32.88,32.9,32.87,32.89,16935.0,30.4271,30.4456,30.4178,30.4363,16935.0
2019-10-11 12:10:00,32.89,32.91,32.88,32.91,16861.0,30.4363,30.4548,30.4271,30.4548,16861.0
2019-10-11 12:15:00,32.9,32.91,32.89,32.9,11765.0,30.4456,30.4548,30.4363,30.4456,11765.0
2019-10-11 12:20:00,32.9,32.91,32.89,32.91,13204.0,30.4456,30.4548,30.4363,30.4548,13204.0
2019-10-11 12:25:00,32.91,32.94,32.9,32.94,73226.0,30.4548,30.4826,30.4456,30.4826,73226.0
2019-10-11 12:30:00,32.94,32.94,32.86,32.91,96787.0,30.4826,30.4826,30.4086,30.4548,96787.0
2019-10-11 12:35:00,32.91,32.92,32.9,32.91,15550.0,30.4548,30.4641,30.4456,30.4548,15550.0
2019-10-11 12:40:00,32.92,32.93,32.91,32.91,12636.0,30.4641,30.4733,30.4548,30.4548,12636.0
2019-10-11 12:45:00,32.92,32.95,32.92,32.94,19031.0,30.4641,30.4918,30.4641,30.4826,19031.0
2019-10-11 12:50:00,32.94,32.97,32.92,32.95,42020.0,30.4826,30.5104,30.4641,30.4918,42020.0
2019-10-11 12:55:00,32.95,32.96,32.94,32.95,11266.0,30.4918,30.5011,30.4826,30.4918,11266.0
2019-10-11 13:00:00,32.95,32.96,32.92,32.92,23724.0,30.4918,30.5011,30.4641,30.4641,23724.0
2019-10-11 13:05:00,32.92,32.93,32.91,32.92,9316.0,30.4641,30.4733,30.4548,30.4641,9316.0
2019-10-11 13:10:00,32.92,32.93,32.91,32.92,4922.0,30.4641,30.4733,30.4548,30.4641,4922.0
2019-10-11 13:15:00,32.92,32.93,32.91,32.93,9700.0,30.4641,30.4733,30.4548,30.4733,9700.0
2019-10-11 13:20:00,32.93,32.93,32.91,32.91,12852.0,30.4733,30.4733,30.4548,30.4548,12852.0
2019-10-11 13:25:00,32.91,33.0,32.9,32.95,95622.0,30.4548,30.5381,30.4456,30.4918,95622.0
2019-10-11 13:30:00,32.96,32.97,32.94,32.94,63421.0,30.5011,30.5104,30.4826,30.4826,63421.0
2019-10-11 13:35:00,32.95,32.95,32.92,32.93,26866.0,30.4918,30.4918,30.4641,30.4733,26866.0
2019-10-11 13:40:00,32.93,32.94,32.92,32.94,8480.0,30.4733,30.4826,30.4641,30.4826,8480.0
2019-10-11 13:45:00,32.94,32.94,32.92,32.94,33854.0,30.4826,30.4826,30.4641,30.4826,33854.0
2019-10-11 13:50:00,32.94,32.94,32.93,32.94,14123.0,30.4826,30.4826,30.4733,30.4826,14123.0
2019-10-11 13:55:00,32.95,32.97,32.94,32.97,28200.0,30.4918,30.5104,30.4826,30.5104,28200.0
2019-10-11 14:00:00,32.96,32.97,32.95,32.97,46650.0,30.5011,30.5104,30.4918,30.5104,46650.0
2019-10-11 14:05:00,32.97,32.97,32.95,32.97,14656.0,30.5104,30.5104,30.4918,30.5104,14656.0
2019-10-11 14:10:00,32.96,32.98,32.93,32.98,72255.0,30.5011,30.5196,30.4733,30.5196,72255.0
2019-10-11 14:15:00,32.98,32.98,32.97,32.98,3602.0,30.5196,30.5196,30.5104,30.5196,3602.0
2019-10-11 14:20:00,32.97,32.98,32.95,32.95,14524.0,30.5104,30.5196,30.4918,30.4918,14524.0
2019-10-11 14:25:00,32.95,32.99,32.95,32.98,44655.0,30.4918,30.5289,30.4918,30.5196,44655.0
2019-10-11 14:30:00,32.98,33.0,32.98,33.0,12318.0,30.5196,30.5381,30.5196,30.5381,12318.0
2019-10-11 14:35:00,33.0,33.0,32.97,32.98,67278.0,30.5381,30.5381,30.5104,30.5196,67278.0
2019-10-11 14:40:00,32.97,32.98,32.97,32.98,27880.0,30.5104,30.5196,30.5104,30.5196,27880.0
2019-10-11 14:45:00,32.97,33.02,32.97,33.0,124966.0,30.5104,30.5566,30.5104,30.5381,124966.0
2019-10-11 14:50:00,33.0,33.01,32.99,33.0,27351.0,30.5381,30.5474,30.5289,30.5381,27351.0
2019-10-11 14:55:00,33.0,33.02,32.99,33.02,30052.0,30.5381,30.5566,30.5289,30.5566,30052.0
2019-10-11 15:00:00,33.02,33.03,33.01,33.02,107060.0,30.5566,30.5659,30.5474,30.5566,107060.0
2019-10-11 15:05:00,33.02,33.03,33.01,33.02,36226.0,30.5566,30.5659,30.5474,30.5566,36226.0
2019-10-11 15:10:00,33.01,33.02,32.97,32.98,88513.0,30.5474,30.5566,30.5104,30.5196,88513.0
2019-10-11 15:15:00,32.98,32.98,32.96,32.97,34793.0,30.5196,30.5196,30.5011,30.5104,34793.0
2019-10-11 15:20:00,32.96,32.97,32.96,32.97,22048.0,30.5011,30.5104,30.5011,30.5104,22048.0
2019-10-11 15:25:00,32.97,32.99,32.96,32.97,96075.0,30.5104,30.5289,30.5011,30.5104,96075.0
2019-10-11 15:30:00,32.98,32.98,32.95,32.97,64350.0,30.5196,30.5196,30.4918,30.5104,64350.0
2019-10-11 15:35:00,32.97,33.02,32.96,33.01,135517.0,30.5104,30.5566,30.5011,30.5474,135517.0
2019-10-11 15:40:00,33.02,33.03,32.98,32.98,76379.0,30.5566,30.5659,30.5196,30.5196,76379.0
2019-10-11 15:45:00,32.98,33.0,32.93,32.97,181112.0,30.5196,30.5381,30.4733,30.5104,181112.0
2019-10-11 15:50:00,32.97,32.97,32.93,32.93,39942.0,30.5104,30.5104,30.4733,30.4733,39942.0
2019-10-11 15:55:00,32.94,32.95,32.91,32.91,190139.0,30.4826,30.4918,30.4548,30.4548,190139.0
2019-10-14 09:30:00,32.83,32.87,32.82,32.87,97169.0,30.3808,30.4178,30.3715,30.4178,97169.0
2019-10-14 09:35:00,32.87,32.87,32.85,32.85,40370.0,30.4178,30.4178,30.3993,30.3993,40370.0
2019-10-14 09:40:00,32.86,32.86,32.84,32.84,43779.0,30.4086,30.4086,30.39,30.39,43779.0
2019-10-14 09:45:00,32.84,32.87,32.84,32.86,97195.0,30.39,30.4178,30.39,30.4086,97195.0
2019-10-14 09:50:00,32.86,32.87,32.85,32.86,33199.0,30.4086,30.4178,30.3993,30.4086,33199.0
2019-10-14 09:55:00,32.86,32.88,32.85,32.87,50998.0,30.4086,30.4271,30.3993,30.4178,50998.0
2019-10-14 10:00:00,32.87,32.87,32.86,32.87,1000.0,30.4178,30.4178,30.4086,30.4178,1000.0
2019-10-14 10:05:00,32.86,32.87,32.86,32.87,5311.0,30.4086,30.4178,30.4086,30.4178,5311.0
2019-10-14 10:10:00,32.87,32.88,32.85,32.86,12627.0,30.4178,30.4271,30.3993,30.4086,12627.0
2019-10-14 10:15:00,32.86,32.86,32.85,32.85,6919.0,30.4086,30.4086,30.3993,30.3993,6919.0
2019-10-14 10:20:00,32.85,32.85,32.83,32.84,3600.0,30.3993,30.3993,30.3808,30.39,3600.0
2019-10-14 10:25:00,32.83,32.84,32.82,32.83,17357.0,30.3808,30.39,30.3715,30.3808,17357.0
2019-10-14 10:30:00,32.82,32.83,32.82,32.83,300.0,30.3715,30.3808,30.3715,30.3808,300.0
2019-10-14 10:35:00,32.83,32.84,32.82,32.84,12882.0,30.3808,30.39,30.3715,30.39,12882.0
2019-10-14 10:40:00,32.84,32.84,32.83,32.84,7446.0,30.39,30.39,30.3808,30.39,7446.0
2019-10-14 10:45:00,32.84,32.84,32.81,32.83,14860.0,30.39,30.39,30.3623,30.3808,14860.0
2019-10-14 10:50:00,32.83,32.84,32.82,32.83,47900.0,30.3808,30.39,30.3715,30.3808,47900.0
2019-10-14 10:55:00,32.83,32.83,32.82,32.82,2250.0,30.3808,30.3808,30.3715,30.3715,2250.0
2019-10-14 11:00:00,32.82,32.84,32.81,32.82,10500.0,30.3715,30.39,30.3623,30.3715,10500.0
2019-10-14 11:05:00,32.81,32.83,32.81,32.83,33419.0,30.3623,30.3808,30.3623,30.3808,33419.0
2019-10-14 11:10:00,32.82,32.83,32.81,32.83,9603.0,30.3715,30.3808,30.3623,30.3808,9603.0
2019-10-14 11:15:00,32.82,32.83,32.82,32.82,4750.0,30.3715,30.3808,30.3715,30.3715,4750.0
2019-10-14 11:20:00,32.81,32.81,32.79,32.8,15472.0,30.3623,30.3623,30.3438,30.353,15472.0
2019-10-14 11:25:00,32.79,32.79,32.78,32.79,5985.0,30.3438,30.3438,30.3345,30.3438,5985.0
2019-10-14 11:30:00,32.79,32.81,32.79,32.8,30648.0,30.3438,30.3623,30.3438,30.353,30648.0
2019-10-14 11:35:00,32.8,32.81,32.79,32.8,7400.0,30.353,30.3623,30.3438,30.353,7400.0
2019-10-14 11:40:00,32.8,32.82,32.8,32.81,11004.0,30.353,30.3715,30.353,30.3623,11004.0
2019-10-14 11:45:00,32.81,32.82,32.8,32.82,3032.0,30.3623,30.3715,30.353,30.3715,3032.0
2019-10-14 11:50:00,32.82,32.82,32.81,32.82,900.0,30.3715,30.3715,30.3623,30.3715,900.0
2019-10-14 11:55:00,32.82,32.82,32.81,32.82,2116.0,30.3715,30.3715,30.3623,30.3715,2116.0
2019-10-14 12:00:00,32.82,32.82,32.8,32.8,8021.0,30.3715,30.3715,30.353,30.353,8021.0
2019-10-14 12:05:00,32.8,32.82,32.79,32.82,11070.0,30.353,30.3715,30.3438,30.3715,11070.0
2019-10-14 12:10:00,32.81,32.83,32.8,32.83,4588.0,30.3623,30.3808,30.353,30.3808,4588.0
2019-10-14 12:15:00,32.83,32.83,32.82,32.83,998.0,30.3808,30.3808,30.3715,30.3808,998.0
2019-10-14 12:20:00,32.84,32.84,32.8,32.83,16200.0,30.39,30.39,30.353,30.3808,16200.0
2019-10-14 12:25:00,32.83,32.84,32.82,32.83,14397.0,30.3808,30.39,30.3715,30.3808,14397.0
2019-10-14 12:30:00,32.83,32.83,32.83,32.83,100.0,30.3808,30.3808,30.3808,30.3808,100.0
2019-10-14 12:35:00,32.84,32.85,32.83,32.84,4063.0,30.39,30.3993,30.3808,30.39,4063.0
2019-10-14 12:40:00,32.84,32.85,32.84,32.84,200.0,30.39,30.3993,30.39,30.39,200.0
2019-10-14 12:45:00,32.84,32.85,32.84,32.85,200.0,30.39,30.3993,30.39,30.3993,200.0
2019-10-14 12:50:00,32.84,32.86,32.84,32.85,6571.0,30.39,30.4086,30.39,30.3993,6571.0
2019-10-14 12:55:00,32.85,32.85,32.85,32.85,1600.0,30.3993,30.3993,30.3993,30.3993,1600.0
2019-10-14 13:00:00,32.84,32.86,32.84,32.86,4200.0,30.39,30.4086,30.39,30.4086,4200.0
2019-10-14 13:05:00,32.86,32.87,32.85,32.85,9883.0,30.4086,30.4178,30.3993,30.3993,9883.0
2019-10-14 13:10:00,32.86,32.86,32.85,32.86,6000.0,30.4086,30.4086,30.3993,30.4086,6000.0
2019-10-14 13:15:00,32.86,32.86,32.85,32.85,5900.0,30.4086,30.4086,30.3993,30.3993,5900.0
2019-10-14 13:20:00,32.86,32.86,32.84,32.84,23889.0,30.4086,30.4086,30.39,30.39,23889.0
2019-10-14 13:25:00,32.85,32.87,32.85,32.87,12955.0,30.3993,30.4178,30.3993,30.4178,12955.0
2019-10-14 13:30:00,32.87,32.87,32.84,32.85,14511.0,30.4178,30.4178,30.39,30.3993,14511.0
2019-10-14 13:35:00,32.85,32.86,32.84,32.86,5425.0,30.3993,30.4086,30.39,30.4086,5425.0
2019-10-14 13:40:00,32.86,32.87,32.85,32.87,13301.0,30.4086,30.4178,30.3993,30.4178,13301.0
2019-10-14 13:45:00,32.87,32.87,32.86,32.87,7710.0,30.4178,30.4178,30.4086,30.4178,7710.0
2019-10-14 13:50:00,32.87,32.87,32.85,32.86,15863.0,30.4178,30.4178,30.3993,30.4086,15863.0
2019-10-14 13:55:00,32.86,32.87,32.85,32.86,10316.0,30.4086,30.4178,30.3993,30.4086,10316.0
2019-10-14 14:00:00,32.86,32.86,32.85,32.85,4031.0,30.4086,30.4086,30.3993,30.3993,4031.0
2019-10-14 14:05:00,32.84,32.85,32.84,32.84,801.0,30.39,30.3993,30.39,30.39,801.0
2019-10-14 14:10:00,32.84,32.85,32.84,32.85,700.0,30.39,30.3993,30.39,30.3993,700.0
2019-10-14 14:15:00,32.84,32.86,32.84,32.86,2200.0,30.39,30.4086,30.39,30.4086,2200.0
2019-10-14 14:20:00,32.85,32.86,32.84,32.85,3413.0,30.3993,30.4086,30.39,30.3993,3413.0
2019-10-14 14:25:00,32.85,32.85,32.84,32.85,1316.0,30.3993,30.3993,30.39,30.3993,1316.0
2019-10-14 14:30:00,32.84,32.85,32.84,32.84,3313.0,30.39,30.3993,30.39,30.39,3313.0
2019-10-14 14:35:00,32.84,32.85,32.84,32.84,2700.0,30.39,30.3993,30.39,30.39,2700.0
2019-10-14 14:40:00,32.84,32.85,32.84,32.84,8801.0,30.39,30.3993,30.39,30.39,8801.0
2019-10-14 14:45:00,32.85,32.85,32.84,32.84,13487.0,30.3993,30.3993,30.39,30.39,13487.0
2019-10-14 14:50:00,32.84,32.85,32.83,32.84,10344.0,30.39,30.3993,30.3808,30.39,10344.0
2019-10-14 14:55:00,32.84,32.85,32.83,32.84,16840.0,30.39,30.3993,30.3808,30.39,16840.0
2019-10-14 15:00:00,32.84,32.84,32.82,32.83,70822.0,30.39,30.39,30.3715,30.3808,70822.0
2019-10-14 15:05:00,32.83,32.83,32.83,32.83,525.0,30.3808,30.3808,30.3808,30.3808,525.0
2019-10-14 15:10:00,32.83,32.83,32.81,32.81,36966.0,30.3808,30.3808,30.3623,30.3623,36966.0
2019-10-14 15:15:00,32.81,32.83,32.81,32.83,8000.0,30.3623,30.3808,30.3623,30.3808,8000.0
2019-10-14 15:20:00,32.83,32.83,32.82,32.83,900.0,30.3808,30.3808,30.3715,30.3808,900.0
2019-10-14 15:25:00,32.83,32.84,32.82,32.84,27717.0,30.3808,30.39,30.3715,30.39,27717.0
2019-10-14 15:30:00,32.84,32.84,32.82,32.82,13101.0,30.39,30.39,30.3715,30.3715,13101.0
2019-10-14 15:35:00,32.83,32.83,32.82,32.82,14618.0,30.3808,30.3808,30.3715,30.3715,14618.0
2019-10-14 15:40:00,32.83,32.83,32.82,32.83,3870.0,30.3808,30.3808,30.3715,30.3808,3870.0
2019-10-14 15:45:00,32.82,32.83,32.82,32.83,10890.0,30.3715,30.3808,30.3715,30.3808,10890.0
2019-10-14 15:50:00,32.82,32.82,32.81,32.82,52189.0,30.3715,30.3715,30.3623,30.3715,52189.0
2019-10-14 15:55:00,32.81,32.82,32.78,32.78,100439.0,30.3623,30.3715,30.3345,30.3345,100439.0
2019-10-15 09:30:00,32.94,32.94,32.9,32.93,131135.0,30.4826,30.4826,30.4456,30.4733,131135.0
2019-10-15 09:35:00,32.93,32.94,32.92,32.94,67257.0,30.4733,30.4826,30.4641,30.4826,67257.0
2019-10-15 09:40:00,32.94,32.99,32.92,32.99,484713.0,30.4826,30.5289,30.4641,30.5289,484713.0
2019-10-15 09:45:00,32.98,32.99,32.95,32.95,213836.0,30.5196,30.5289,30.4918,30.4918,213836.0
2019-10-15 09:50:00,32.96,32.97,32.94,32.95,73436.0,30.5011,30.5104,30.4826,30.4918,73436.0
2019-10-15 09:55:00,32.95,32.97,32.94,32.97,74991.0,30.4918,30.5104,30.4826,30.5104,74991.0
2019-10-15 10:00:00,32.97,32.99,32.96,32.98,73329.0,30.5104,30.5289,30.5011,30.5196,73329.0
2019-10-15 10:05:00,32.98,32.99,32.97,32.98,60161.0,30.5196,30.5289,30.5104,30.5196,60161.0
2019-10-15 10:10:00,32.97,32.99,32.97,32.98,84336.0,30.5104,30.5289,30.5104,30.5196,84336.0
2019-10-15 10:15:00,32.98,33.0,32.97,33.0,140756.0,30.5196,30.5381,30.5104,30.5381,140756.0
2019-10-15 10:20:00,33.0,33.01,33.0,33.01,60449.0,30.5381,30.5474,30.5381,30.5474,60449.0
2019-10-15 10:25:00,33.01,33.03,33.0,33.03,172840.0,30.5474,30.5659,30.5381,30.5659,172840.0
2019-10-15 10:30:00,33.03,33.05,33.02,33.05,64117.0,30.5659,30.5844,30.5566,30.5844,64117.0
2019-10-15 10:35:00,33.05,33.06,33.04,33.06,40474.0,30.5844,30.5936,30.5751,30.5936,40474.0
2019-10-15 10:40:00,33.05,33.06,33.05,33.06,77311.0,30.5844,30.5936,30.5844,30.5936,77311.0
2019-10-15 10:45:00,33.06,33.07,33.05,33.07,38740.0,30.5936,30.6029,30.5844,30.6029,38740.0
2019-10-15 10:50:00,33.07,33.1,33.07,33.09,57089.0,30.6029,30.6307,30.6029,30.6214,57089.0
2019-10-15 10:55:00,33.09,33.12,33.09,33.11,70788.0,30.6214,30.6492,30.6214,30.6399,70788.0
2019-10-15 11:00:00,33.11,33.13,33.1,33.1,76795.0,30.6399,30.6584,30.6307,30.6307,76795.0
2019-10-15 11:05:00,33.1,33.11,33.09,33.1,30597.0,30.6307,30.6399,30.6214,30.6307,30597.0
2019-10-15 11:10:00,33.1,33.1,33.06,33.08,83287.0,30.6307,30.6307,30.5936,30.6121,83287.0
2019-10-15 11:15:00,33.07,33.1,33.07,33.09,43141.0,30.6029,30.6307,30.6029,30.6214,43141.0
2019-10-15 11:20:00,33.09,33.09,33.06,33.07,47791.0,30.6214,30.6214,30.5936,30.6029,47791.0
2019-10-15 11:25:00,33.07,33.08,33.06,33.08,30941.0,30.6029,30.6121,30.5936,30.6121,30941.0
2019-10-15 11:30:00,33.07,33.1,33.07,33.09,47931.0,30.6029,30.6307,30.6029,30.6214,47931.0
2019-10-15 11:35:00,33.09,33.1,33.08,33.09,50966.0,30.6214,30.6307,30.6121,30.6214,50966.0
2019-10-15 11:40:00,33.09,33.1,33.08,33.1,27545.0,30.6214,30.6307,30.6121,30.6307,27545.0
2019-10-15 11:45:00,33.09,33.1,33.08,33.09,39739.0,30.6214,30.6307,30.6121,30.6214,39739.0
2019-10-15 11:50:00,33.09,33.13,33.08,33.13,337837.0,30.6214,30.6584,30.6121,30.6584,337837.0
2019-10-15 11:55:00,33.13,33.14,33.12,33.13,226535.0,30.6584,30.6677,30.6492,30.6584,226535.0
2019-10-15 12:00:00,33.13,33.13,33.11,33.12,101112.0,30.6584,30.6584,30.6399,30.6492,101112.0
2019-10-15 12:05:00,33.11,33.13,33.11,33.13,48919.0,30.6399,30.6584,30.6399,30.6584,48919.0
2019-10-15 12:10:00,33.13,33.13,33.12,33.13,42872.0,30.6584,30.6584,30.6492,30.6584,42872.0
2019-10-15 12:15:00,33.12,33.13,33.12,33.12,21838.0,30.6492,30.6584,30.6492,30.6492,21838.0
2019-10-15 12:20:00,33.12,33.12,33.08,33.08,43537.0,30.6492,30.6492,30.6121,30.6121,43537.0
2019-10-15 12:25:00,33.09,33.09,33.08,33.08,6250.0,30.6214,30.6214,30.6121,30.6121,6250.0
2019-10-15 12:30:00,33.08,33.09,33.08,33.08,11876.0,30.6121,30.6214,30.6121,30.6121,11876.0
2019-10-15 12:35:00,33.08,33.09,33.08,33.08,5056.0,30.6121,30.6214,30.6121,30.6121,5056.0
2019-10-15 12:40:00,33.09,33.09,33.08,33.09,21346.0,30.6214,30.6214,30.6121,30.6214,21346.0
2019-10-15 12:45:00,33.08,33.09,33.08,33.09,3411.0,30.6121,30.6214,30.6121,30.6214,3411.0
2019-10-15 12:50:00,33.09,33.1,33.08,33.1,22950.0,30.6214,30.6307,30.6121,30.6307,22950.0
2019-10-15 12:55:00,33.09,33.11,33.09,33.11,15725.0,30.6214,30.6399,30.6214,30.6399,15725.0
2019-10-15 13:00:00,33.11,33.12,33.11,33.12,18717.0,30.6399,30.6492,30.6399,30.6492,18717.0
2019-10-15 13:05:00,33.11,33.12,33.11,33.11,3401.0,30.6399,30.6492,30.6399,30.6399,3401.0
2019-10-15 13:10:00,33.12,33.12,33.1,33.1,14050.0,30.6492,30.6492,30.6307,30.6307,14050.0
2019-10-15 13:15:00,33.1,33.11,33.1,33.1,3000.0,30.6307,30.6399,30.6307,30.6307,3000.0
2019-10-15 13:20:00,33.11,33.11,33.1,33.1,7183.0,30.6399,30.6399,30.6307,30.6307,7183.0
2019-10-15 13:25:00,33.1,33.11,33.09,33.11,131865.0,30.6307,30.6399,30.6214,30.6399,131865.0
2019-10-15 13:30:00,33.11,33.12,33.11,33.12,45435.0,30.6399,30.6492,30.6399,30.6492,45435.0
2019-10-15 13:35:00,33.12,33.12,33.11,33.12,8860.0,30.6492,30.6492,30.6399,30.6492,8860.0
2019-10-15 13:40:00,33.11,33.13,33.11,33.13,43803.0,30.6399,30.6584,30.6399,30.6584,43803.0
2019-10-15 13:45:00,33.13,33.13,33.12,33.13,19922.0,30.6584,30.6584,30.6492,30.6584,19922.0
2019-10-15 13:50:00,33.13,33.13,33.11,33.12,19242.0,30.6584,30.6584,30.6399,30.6492,19242.0
2019-10-15 13:55:00,33.12,33.12,33.11,33.11,10505.0,30.6492,30.6492,30.6399,30.6399,10505.0
2019-10-15 14:00:00,33.11,33.12,33.11,33.12,11497.0,30.6399,30.6492,30.6399,30.6492,11497.0
2019-10-15 14:05:00,33.11,33.11,33.1,33.1,12700.0,30.6399,30.6399,30.6307,30.6307,12700.0
2019-10-15 14:10:00,33.11,33.12,33.1,33.12,25031.0,30.6399,30.6492,30.6307,30.6492,25031.0
2019-10-15 14:15:00,33.12,33.13,33.12,33.13,15617.0,30.6492,30.6584,30.6492,30.6584,15617.0
2019-10-15 14:20:00,33.13,33.14,33.12,33.13,54448.0,30.6584,30.6677,30.6492,30.6584,54448.0
2019-10-15 14:25:00,33.13,33.13,33.12,33.13,21246.0,30.6584,30.6584,30.6492,30.6584,21246.0
2019-10-15 14:30:00,33.12,33.13,33.12,33.13,9932.0,30.6492,30.6584,30.6492,30.6584,9932.0
2019-10-15 14:35:00,33.13,33.13,33.12,33.13,13600.0,30.6584,30.6584,30.6492,30.6584,13600.0
2019-10-15 14:40:00,33.13,33.13,33.12,33.12,9950.0,30.6584,30.6584,30.6492,30.6492,9950.0
2019-10-15 14:45:00,33.12,33.13,33.11,33.11,20127.0,30.6492,30.6584,30.6399,30.6399,20127.0
2019-10-15 14:50:00,33.11,33.12,33.11,33.11,7211.0,30.6399,30.6492,30.6399,30.6399,7211.0
2019-10-15 14:55:00,33.12,33.12,33.11,33.11,8882.0,30.6492,30.6492,30.6399,30.6399,8882.0
2019-10-15 15:00:00,33.12,33.12,33.11,33.12,18465.0,30.6492,30.6492,30.6399,30.6492,18465.0
2019-10-15 15:05:00,33.11,33.12,33.11,33.12,6642.0,30.6399,30.6492,30.6399,30.6492,6642.0
2019-10-15 15:10:00,33.12,33.12,33.11,33.12,17261.0,30.6492,30.6492,30.6399,30.6492,17261.0
2019-10-15 15:15:00,33.11,33.13,33.11,33.13,31168.0,30.6399,30.6584,30.6399,30.6584,31168.0
2019-10-15 15:20:00,33.13,33.13,33.12,33.13,12400.0,30.6584,30.6584,30.6492,30.6584,12400.0
2019-10-15 15:25:00,33.13,33.13,33.12,33.13,34094.0,30.6584,30.6584,30.6492,30.6584,34094.0
2019-10-15 15:30:00,33.13,33.13,33.11,33.12,55680.0,30.6584,30.6584,30.6399,30.6492,55680.0
2019-10-15 15:35:00,33.11,33.12,33.11,33.12,36157.0,30.6399,30.6492,30.6399,30.6492,36157.0
2019-10-15 15:40:00,33.12,33.12,33.11,33.11,21070.0,30.6492,30.6492,30.6399,30.6399,21070.0
2019-10-15 15:45:00,33.11,33.12,33.1,33.1,84070.0,30.6399,30.6492,30.6307,30.6307,84070.0
2019-10-15 15:50:00,33.1,33.11,33.1,33.11,55003.0,30.6307,30.6399,30.6307,30.6399,55003.0
2019-10-15 15:55:00,33.11,33.11,33.07,33.09,419379.0,30.6399,30.6399,30.6029,30.6214,419379.0
2019-10-16 09:30:00,33.18,33.22,33.18,33.2,201787.0,30.7047,30.7417,30.7047,30.7232,201787.0
2019-10-16 09:35:00,33.2,33.23,33.2,33.23,59787.0,30.7232,30.751,30.7232,30.751,59787.0
2019-10-16 09:40:00,33.23,33.23,33.21,33.23,123113.0,30.751,30.751,30.7324,30.751,123113.0
2019-10-16 09:45:00,33.23,33.23,33.19,33.22,370918.0,30.751,30.751,30.7139,30.7417,370918.0
2019-10-16 09:50:00,33.22,33.22,33.21,33.22,30022.0,30.7417,30.7417,30.7324,30.7417,30022.0
2019-10-16 09:55:00,33.22,33.22,33.19,33.2,57745.0,30.7417,30.7417,30.7139,30.7232,57745.0
2019-10-16 10:00:00,33.2,33.2,33.19,33.2,59597.0,30.7232,30.7232,30.7139,30.7232,59597.0
2019-10-16 10:05:00,33.2,33.2,33.19,33.2,51165.0,30.7232,30.7232,30.7139,30.7232,51165.0
2019-10-16 10:10:00,33.2,33.2,33.19,33.19,14291.0,30.7232,30.7232,30.7139,30.7139,14291.0
2019-10-16 10:15:00,33.19,33.2,33.19,33.2,25745.0,30.7139,30.7232,30.7139,30.7232,25745.0
2019-10-16 10:20:00,33.19,33.2,33.19,33.2,46485.0,30.7139,30.7232,30.7139,30.7232,46485.0
2019-10-16 10:25:00,33.2,33.2,33.19,33.2,17015.0,30.7232,30.7232,30.7139,30.7232,17015.0
2019-10-16 10:30:00,33.2,33.2,33.19,33.19,10900.0,30.7232,30.7232,30.7139,30.7139,10900.0
2019-10-16 10:35:00,33.2,33.2,33.19,33.2,10560.0,30.7232,30.7232,30.7139,30.7232,10560.0
2019-10-16 10:40:00,33.2,33.2,33.19,33.19,18305.0,30.7232,30.7232,30.7139,30.7139,18305.0
2019-10-16 10:45:00,33.2,33.2,33.18,33.19,56177.0,30.7232,30.7232,30.7047,30.7139,56177.0
2019-10-16 10:50:00,33.19,33.2,33.18,33.2,50742.0,30.7139,30.7232,30.7047,30.7232,50742.0
2019-10-16 10:55:00,33.2,33.21,33.19,33.21,84765.0,30.7232,30.7324,30.7139,30.7324,84765.0
2019-10-16 11:00:00,33.2,33.23,33.2,33.21,34360.0,30.7232,30.751,30.7232,30.7324,34360.0
2019-10-16 11:05:00,33.21,33.22,33.2,33.2,25600.0,30.7324,30.7417,30.7232,30.7232,25600.0
2019-10-16 11:10:00,33.2,33.21,33.2,33.2,32800.0,30.7232,30.7324,30.7232,30.7232,32800.0
2019-10-16 11:15:00,33.2,33.21,33.2,33.2,18118.0,30.7232,30.7324,30.7232,30.7232,18118.0
2019-10-16 11:20:00,33.21,33.21,33.19,33.2,79548.0,30.7324,30.7324,30.7139,30.7232,79548.0
2019-10-16 11:25:00,33.2,33.21,33.19,33.21,53320.0,30.7232,30.7324,30.7139,30.7324,53320.0
2019-10-16 11:30:00,33.21,33.21,33.2,33.2,12059.0,30.7324,30.7324,30.7232,30.7232,12059.0
2019-10-16 11:35:00,33.2,33.22,33.2,33.21,30717.0,30.7232,30.7417,30.7232,30.7324,30717.0
2019-10-16 11:40:00,33.22,33.22,33.21,33.21,5639.0,30.7417,30.7417,30.7324,30.7324,5639.0
2019-10-16 11:45:00,33.22,33.23,33.21,33.23,68955.0,30.7417,30.751,30.7324,30.751,68955.0
2019-10-16 11:50:00,33.23,33.23,33.21,33.22,44004.0,30.751,30.751,30.7324,30.7417,44004.0
2019-10-16 11:55:00,33.22,33.23,33.22,33.22,5600.0,30.7417,30.751,30.7417,30.7417,5600.0
2019-10-16 12:00:00,33.23,33.23,33.22,33.22,7906.0,30.751,30.751,30.7417,30.7417,7906.0
2019-10-16 12:05:00,33.22,33.23,33.22,33.23,12930.0,30.7417,30.751,30.7417,30.751,12930.0
2019-10-16 12:10:00,33.23,33.23,33.22,33.22,12262.0,30.751,30.751,30.7417,30.7417,12262.0
2019-10-16 12:15:00,33.23,33.23,33.21,33.22,30867.0,30.751,30.751,30.7324,30.7417,30867.0
2019-10-16 12:20:00,33.22,33.22,33.2,33.21,78298.0,30.7417,30.7417,30.7232,30.7324,78298.0
2019-10-16 12:25:00,33.21,33.21,33.2,33.21,34422.0,30.7324,30.7324,30.7232,30.7324,34422.0
2019-10-16 12:30:00,33.21,33.21,33.2,33.21,11409.0,30.7324,30.7324,30.7232,30.7324,11409.0
2019-10-16 12:35:00,33.21,33.21,33.2,33.2,8000.0,30.7324,30.7324,30.7232,30.7232,8000.0
2019-10-16 12:40:00,33.2,33.21,33.2,33.2,9620.0,30.7232,30.7324,30.7232,30.7232,9620.0
2019-10-16 12:45:00,33.2,33.22,33.2,33.22,25804.0,30.7232,30.7417,30.7232,30.7417,25804.0
2019-10-16 12:50:00,33.22,33.22,33.21,33.21,7040.0,30.7417,30.7417,30.7324,30.7324,7040.0
2019-10-16 12:55:00,33.21,33.22,33.21,33.22,4500.0,30.7324,30.7417,30.7324,30.7417,4500.0
2019-10-16 13:00:00,33.22,33.22,33.2,33.2,11633.0,30.7417,30.7417,30.7232,30.7232,11633.0
2019-10-16 13:05:00,33.2,33.21,33.19,33.2,231309.0,30.7232,30.7324,30.7139,30.7232,231309.0
2019-10-16 13:10:00,33.2,33.2,33.17,33.18,106796.0,30.7232,30.7232,30.6954,30.7047,106796.0
2019-10-16 13:15:00,33.18,33.18,33.17,33.18,36043.0,30.7047,30.7047,30.6954,30.7047,36043.0
2019-10-16 13:20:00,33.17,33.18,33.17,33.18,19600.0,30.6954,30.7047,30.6954,30.7047,19600.0
2019-10-16 13:25:00,33.18,33.18,33.17,33.17,6000.0,30.7047,30.7047,30.6954,30.6954,6000.0
2019-10-16 13:30:00,33.18,33.19,33.17,33.19,42680.0,30.7047,30.7139,30.6954,30.7139,42680.0
2019-10-16 13:35:00,33.19,33.21,33.19,33.2,16799.0,30.7139,30.7324,30.7139,30.7232,16799.0
2019-10-16 13:40:00,33.2,33.2,33.16,33.19,23755.0,30.7232,30.7232,30.6862,30.7139,23755.0
2019-10-16 13:45:00,33.18,33.2,33.18,33.2,19659.0,30.7047,30.7232,30.7047,30.7232,19659.0
2019-10-16 13:50:00,33.2,33.2,33.19,33.2,7106.0,30.7232,30.7232,30.7139,30.7232,7106.0
2019-10-16 13:55:00,33.19,33.2,33.19,33.19,13331.0,30.7139,30.7232,30.7139,30.7139,13331.0
2019-10-16 14:00:00,33.2,33.2,33.19,33.19,11758.0,30.7232,30.7232,30.7139,30.7139,11758.0
2019-10-16 14:05:00,33.2,33.2,33.19,33.19,12234.0,30.7232,30.7232,30.7139,30.7139,12234.0
2019-10-16 14:10:00,33.2,33.21,33.19,33.2,13456.0,30.7232,30.7324,30.7139,30.7232,13456.0
2019-10-16 14:15:00,33.21,33.21,33.19,33.2,12135.0,30.7324,30.7324,30.7139,30.7232,12135.0
2019-10-16 14:20:00,33.2,33.2,33.19,33.19,8403.0,30.7232,30.7232,30.7139,30.7139,8403.0
2019-10-16 14:25:00,33.19,33.2,33.19,33.2,12969.0,30.7139,30.7232,30.7139,30.7232,12969.0
2019-10-16 14:30:00,33.19,33.2,33.19,33.2,9009.0,30.7139,30.7232,30.7139,30.7232,9009.0
2019-10-16 14:35:00,33.19,33.2,33.19,33.2,13307.0,30.7139,30.7232,30.7139,30.7232,13307.0
2019-10-16 14:40:00,33.19,33.2,33.19,33.19,14657.0,30.7139,30.7232,30.7139,30.7139,14657.0
2019-10-16 14:45:00,33.2,33.2,33.19,33.2,9790.0,30.7232,30.7232,30.7139,30.7232,9790.0
2019-10-16 14:50:00,33.2,33.22,33.19,33.2,40686.0,30.7232,30.7417,30.7139,30.7232,40686.0
2019-10-16 14:55:00,33.2,33.21,33.2,33.2,5350.0,30.7232,30.7324,30.7232,30.7232,5350.0
2019-10-16 15:00:00,33.21,33.23,33.2,33.22,42254.0,30.7324,30.751,30.7232,30.7417,42254.0
2019-10-16 15:05:00,33.22,33.23,33.21,33.22,5396.0,30.7417,30.751,30.7324,30.7417,5396.0
2019-10-16 15:10:00,33.22,33.22,33.21,33.22,8278.0,30.7417,30.7417,30.7324,30.7417,8278.0
2019-10-16 15:15:00,33.21,33.22,33.2,33.2,22157.0,30.7324,30.7417,30.7232,30.7232,22157.0
2019-10-16 15:20:00,33.2,33.21,33.2,33.2,30066.0,30.7232,30.7324,30.7232,30.7232,30066.0
2019-10-16 15:25:00,33.2,33.21,33.2,33.2,10630.0,30.7232,30.7324,30.7232,30.7232,10630.0
2019-10-16 15:30:00,33.2,33.21,33.19,33.2,28195.0,30.7232,30.7324,30.7139,30.7232,28195.0
2019-10-16 15:35:00,33.2,33.21,33.19,33.2,85520.0,30.7232,30.7324,30.7139,30.7232,85520.0
2019-10-16 15:40:00,33.2,33.21,33.2,33.2,32179.0,30.7232,30.7324,30.7232,30.7232,32179.0
2019-10-16 15:45:00,33.2,33.21,33.19,33.21,79512.0,30.7232,30.7324,30.7139,30.7324,79512.0
2019-10-16 15:50:00,33.21,33.23,33.2,33.23,150891.0,30.7324,30.751,30.7232,30.751,150891.0
2019-10-16 15:55:00,33.23,33.25,33.22,33.24,143964.0,30.751,30.7695,30.7417,30.7602,143964.0
2019-10-17 09:30:00,33.59,33.66,33.57,33.65,880215.0,31.0841,31.1489,31.0656,31.1396,880215.0
2019-10-17 09:35:00,33.66,33.66,33.64,33.65,240069.0,31.1489,31.1489,31.1304,31.1396,240069.0
2019-10-17 09:40:00,33.64,33.66,33.63,33.65,173674.0,31.1304,31.1489,31.1211,31.1396,173674.0
2019-10-17 09:45:00,33.65,33.66,33.64,33.65,190528.0,31.1396,31.1489,31.1304,31.1396,190528.0
2019-10-17 09:50:00,33.65,33.68,33.64,33.68,442518.0,31.1396,31.1674,31.1304,31.1674,442518.0
2019-10-17 09:55:00,33.68,33.68,33.66,33.68,162975.0,31.1674,31.1674,31.1489,31.1674,162975.0
2019-10-17 10:00:00,33.68,33.68,33.65,33.66,75768.0,31.1674,31.1674,31.1396,31.1489,75768.0
2019-10-17 10:05:00,33.66,33.68,33.65,33.68,121788.0,31.1489,31.1674,31.1396,31.1674,121788.0
2019-10-17 10:10:00,33.68,33.72,33.67,33.72,131317.0,31.1674,31.2044,31.1581,31.2044,131317.0
2019-10-17 10:15:00,33.72,33.74,33.71,33.73,186905.0,31.2044,31.2229,31.1951,31.2137,186905.0
2019-10-17 10:20:00,33.72,33.74,33.72,33.73,55938.0,31.2044,31.2229,31.2044,31.2137,55938.0
2019-10-17 10:25:00,33.73,33.73,33.7,33.7,26275.0,31.2137,31.2137,31.1859,31.1859,26275.0
2019-10-17 10:30:00,33.71,33.72,33.69,33.69,62683.0,31.1951,31.2044,31.1766,31.1766,62683.0
2019-10-17 10:35:00,33.68,33.69,33.68,33.69,65824.0,31.1674,31.1766,31.1674,31.1766,65824.0
2019-10-17 10:40:00,33.69,33.71,33.67,33.7,85642.0,31.1766,31.1951,31.1581,31.1859,85642.0
2019-10-17 10:45:00,33.7,33.71,33.66,33.66,87340.0,31.1859,31.1951,31.1489,31.1489,87340.0
2019-10-17 10:50:00,33.66,33.67,33.65,33.66,126615.0,31.1489,31.1581,31.1396,31.1489,126615.0
2019-10-17 10:55:00,33.66,33.68,33.66,33.68,29068.0,31.1489,31.1674,31.1489,31.1674,29068.0
2019-10-17 11:00:00,33.67,33.68,33.64,33.66,74603.0,31.1581,31.1674,31.1304,31.1489,74603.0
2019-10-17 11:05:00,33.66,33.69,33.66,33.69,81039.0,31.1489,31.1766,31.1489,31.1766,81039.0
2019-10-17 11:10:00,33.68,33.71,33.67,33.7,67120.0,31.1674,31.1951,31.1581,31.1859,67120.0
2019-10-17 11:15:00,33.71,33.72,33.7,33.72,50746.0,31.1951,31.2044,31.1859,31.2044,50746.0
2019-10-17 11:20:00,33.72,33.73,33.71,33.71,69643.0,31.2044,31.2137,31.1951,31.1951,69643.0
2019-10-17 11:25:00,33.72,33.75,33.71,33.74,80729.0,31.2044,31.2322,31.1951,31.2229,80729.0
2019-10-17 11:30:00,33.74,33.75,33.71,33.71,49457.0,31.2229,31.2322,31.1951,31.1951,49457.0
2019-10-17 11:35:00,33.72,33.73,33.7,33.72,27753.0,31.2044,31.2137,31.1859,31.2044,27753.0
2019-10-17 11:40:00,33.73,33.73,33.71,33.73,28554.0,31.2137,31.2137,31.1951,31.2137,28554.0
2019-10-17 11:45:00,33.73,33.73,33.72,33.73,24718.0,31.2137,31.2137,31.2044,31.2137,24718.0
2019-10-17 11:50:00,33.73,33.73,33.69,33.7,39718.0,31.2137,31.2137,31.1766,31.1859,39718.0
2019-10-17 11:55:00,33.7,33.71,33.69,33.7,41300.0,31.1859,31.1951,31.1766,31.1859,41300.0
2019-10-17 12:00:00,33.7,33.71,33.67,33.69,27562.0,31.1859,31.1951,31.1581,31.1766,27562.0
2019-10-17 12:05:00,33.69,33.69,33.67,33.68,16106.0,31.1766,31.1766,31.1581,31.1674,16106.0
2019-10-17 12:10:00,33.68,33.68,33.67,33.68,7088.0,31.1674,31.1674,31.1581,31.1674,7088.0
2019-10-17 12:15:00,33.68,33.68,33.65,33.65,57618.0,31.1674,31.1674,31.1396,31.1396,57618.0
2019-10-17 12:20:00,33.65,33.65,33.64,33.65,25721.0,31.1396,31.1396,31.1304,31.1396,25721.0
2019-10-17 12:25:00,33.65,33.67,33.64,33.65,36716.0,31.1396,31.1581,31.1304,31.1396,36716.0
2019-10-17 12:30:00,33.65,33.68,33.64,33.68,18496.0,31.1396,31.1674,31.1304,31.1674,18496.0
2019-10-17 12:35:00,33.68,33.68,33.65,33.66,66837.0,31.1674,31.1674,31.1396,31.1489,66837.0
2019-10-17 12:40:00,33.66,33.66,33.65,33.65,27371.0,31.1489,31.1489,31.1396,31.1396,27371.0
2019-10-17 12:45:00,33.66,33.67,33.65,33.66,23431.0,31.1489,31.1581,31.1396,31.1489,23431.0
2019-10-17 12:50:00,33.67,33.68,33.67,33.68,19270.0,31.1581,31.1674,31.1581,31.1674,19270.0
2019-10-17 12:55:00,33.68,33.68,33.67,33.68,14318.0,31.1674,31.1674,31.1581,31.1674,14318.0
2019-10-17 13:00:00,33.68,33.7,33.67,33.7,30000.0,31.1674,31.1859,31.1581,31.1859,30000.0
2019-10-17 13:05:00,33.7,33.7,33.67,33.68,24950.0,31.1859,31.1859,31.1581,31.1674,24950.0
2019-10-17 13:10:00,33.68,33.69,33.67,33.69,9700.0,31.1674,31.1766,31.1581,31.1766,9700.0
2019-10-17 13:15:00,33.69,33.69,33.64,33.68,81530.0,31.1766,31.1766,31.1304,31.1674,81530.0
2019-10-17 13:20:00,33.68,33.68,33.66,33.66,13827.0,31.1674,31.1674,31.1489,31.1489,13827.0
2019-10-17 13:25:00,33.66,33.68,33.66,33.68,11245.0,31.1489,31.1674,31.1489,31.1674,11245.0
2019-10-17 13:30:00,33.68,33.71,33.67,33.71,45332.0,31.1674,31.1951,31.1581,31.1951,45332.0
2019-10-17 13:35:00,33.71,33.73,33.71,33.73,22731.0,31.1951,31.2137,31.1951,31.2137,22731.0
2019-10-17 13:40:00,33.73,33.73,33.72,33.73,18200.0,31.2137,31.2137,31.2044,31.2137,18200.0
2019-10-17 13:45:00,33.72,33.74,33.72,33.73,32435.0,31.2044,31.2229,31.2044,31.2137,32435.0
2019-10-17 13:50:00,33.73,33.74,33.68,33.69,53626.0,31.2137,31.2229,31.1674,31.1766,53626.0
2019-10-17 13:55:00,33.69,33.69,33.67,33.68,17855.0,31.1766,31.1766,31.1581,31.1674,17855.0
2019-10-17 14:00:00,33.68,33.68,33.66,33.67,16400.0,31.1674,31.1674,31.1489,31.1581,16400.0
2019-10-17 14:05:00,33.67,33.69,33.66,33.69,14531.0,31.1581,31.1766,31.1489,31.1766,14531.0
2019-10-17 14:10:00,33.68,33.69,33.67,33.69,33350.0,31.1674,31.1766,31.1581,31.1766,33350.0
2019-10-17 14:15:00,33.69,33.69,33.68,33.69,13728.0,31.1766,31.1766,31.1674,31.1766,13728.0
2019-10-17 14:20:00,33.69,33.7,33.68,33.69,12563.0,31.1766,31.1859,31.1674,31.1766,12563.0
2019-10-17 14:25:00,33.7,33.71,33.69,33.7,26926.0,31.1859,31.1951,31.1766,31.1859,26926.0
2019-10-17 14:30:00,33.7,33.7,33.69,33.7,34784.0,31.1859,31.1859,31.1766,31.1859,34784.0
2019-10-17 14:35:00,33.7,33.7,33.68,33.7,28917.0,31.1859,31.1859,31.1674,31.1859,28917.0
2019-10-17 14:40:00,33.7,33.7,33.69,33.7,13600.0,31.1859,31.1859,31.1766,31.1859,13600.0
2019-10-17 14:45:00,33.7,33.71,33.69,33.71,18468.0,31.1859,31.1951,31.1766,31.1951,18468.0
2019-10-17 14:50:00,33.71,33.72,33.69,33.7,51463.0,31.1951,31.2044,31.1766,31.1859,51463.0
2019-10-17 14:55:00,33.7,33.71,33.7,33.7,6180.0,31.1859,31.1951,31.1859,31.1859,6180.0
2019-10-17 15:00:00,33.7,33.71,33.7,33.7,14279.0,31.1859,31.1951,31.1859,31.1859,14279.0
2019-10-17 15:05:00,33.71,33.71,33.69,33.7,26315.0,31.1951,31.1951,31.1766,31.1859,26315.0
2019-10-17 15:10:00,33.7,33.71,33.69,33.7,18275.0,31.1859,31.1951,31.1766,31.1859,18275.0
2019-10-17 15:15:00,33.7,33.71,33.7,33.7,15400.0,31.1859,31.1951,31.1859,31.1859,15400.0
2019-10-17 15:20:00,33.71,33.72,33.7,33.7,45174.0,31.1951,31.2044,31.1859,31.1859,45174.0
2019-10-17 15:25:00,33.7,33.71,33.7,33.7,8686.0,31.1859,31.1951,31.1859,31.1859,8686.0
2019-10-17 15:30:00,33.7,33.71,33.68,33.68,42039.0,31.1859,31.1951,31.1674,31.1674,42039.0
2019-10-17 15:35:00,33.68,33.68,33.66,33.66,30588.0,31.1674,31.1674,31.1489,31.1489,30588.0
2019-10-17 15:40:00,33.66,33.67,33.65,33.65,28028.0,31.1489,31.1581,31.1396,31.1396,28028.0
2019-10-17 15:45:00,33.66,33.66,33.65,33.66,23612.0,31.1489,31.1489,31.1396,31.1489,23612.0
2019-10-17 15:50:00,33.65,33.66,33.64,33.66,107799.0,31.1396,31.1489,31.1304,31.1489,107799.0
2019-10-17 15:55:00,33.66,33.67,33.61,33.65,401687.0,31.1489,31.1581,31.1026,31.1396,401687.0
2019-10-18 09:30:00,33.9,33.97,33.9,33.96,111172.0,31.371,31.4357,31.371,31.4265,111172.0
2019-10-18 09:35:00,33.97,34.03,33.97,34.01,48858.0,31.4357,31.4913,31.4357,31.4728,48858.0
2019-10-18 09:40:00,34.02,34.04,34.01,34.04,34089.0,31.482,31.5005,31.4728,31.5005,34089.0
2019-10-18 09:45:00,34.04,34.04,34.0,34.02,277815.0,31.5005,31.5005,31.4635,31.482,277815.0
2019-10-18 09:50:00,34.02,34.03,33.99,33.99,99230.0,31.482,31.4913,31.4543,31.4543,99230.0
2019-10-18 09:55:00,34.0,34.01,33.99,34.01,24350.0,31.4635,31.4728,31.4543,31.4728,24350.0
2019-10-18 10:00:00,34.01,34.01,33.97,33.97,110255.0,31.4728,31.4728,31.4357,31.4357,110255.0
2019-10-18 10:05:00,33.97,33.99,33.95,33.98,95777.0,31.4357,31.4543,31.4172,31.445,95777.0
2019-10-18 10:10:00,33.98,33.99,33.97,33.98,120595.0,31.445,31.4543,31.4357,31.445,120595.0
2019-10-18 10:15:00,33.98,33.99,33.97,33.98,32330.0,31.445,31.4543,31.4357,31.445,32330.0
2019-10-18 10:20:00,33.99,34.0,33.97,33.98,98016.0,31.4543,31.4635,31.4357,31.445,98016.0
2019-10-18 10:25:00,33.98,34.01,33.98,34.01,46841.0,31.445,31.4728,31.445,31.4728,46841.0
2019-10-18 10:30:00,34.01,34.01,33.98,33.98,136396.0,31.4728,31.4728,31.445,31.445,136396.0
2019-10-18 10:35:00,33.98,34.02,33.98,34.02,62733.0,31.445,31.482,31.445,31.482,62733.0
2019-10-18 10:40:00,34.02,34.02,33.98,33.99,46323.0,31.482,31.482,31.445,31.4543,46323.0
2019-10-18 10:45:00,33.99,34.0,33.98,33.99,19871.0,31.4543,31.4635,31.445,31.4543,19871.0
2019-10-18 10:50:00,33.99,34.0,33.99,34.0,18979.0,31.4543,31.4635,31.4543,31.4635,18979.0
2019-10-18 10:55:00,34.0,34.02,33.99,34.02,36470.0,31.4635,31.482,31.4543,31.482,36470.0
2019-10-18 11:00:00,34.02,34.02,34.0,34.01,24622.0,31.482,31.482,31.4635,31.4728,24622.0
2019-10-18 11:05:00,34.01,34.01,34.0,34.01,33858.0,31.4728,31.4728,31.4635,31.4728,33858.0
2019-10-18 11:10:00,34.01,34.02,34.0,34.01,66178.0,31.4728,31.482,31.4635,31.4728,66178.0
2019-10-18 11:15:00,34.01,34.01,34.0,34.01,31982.0,31.4728,31.4728,31.4635,31.4728,31982.0
2019-10-18 11:20:00,34.0,34.02,34.0,34.02,28450.0,31.4635,31.482,31.4635,31.482,28450.0
2019-10-18 11:25:00,34.02,34.02,34.01,34.02,10248.0,31.482,31.482,31.4728,31.482,10248.0
2019-10-18 11:30:00,34.02,34.02,34.0,34.01,19273.0,31.482,31.482,31.4635,31.4728,19273.0
2019-10-18 11:35:00,34.01,34.02,34.01,34.02,72378.0,31.4728,31.482,31.4728,31.482,72378.0
2019-10-18 11:40:00,34.02,34.03,34.0,34.01,35170.0,31.482,31.4913,31.4635,31.4728,35170.0
2019-10-18 11:45:00,34.01,34.02,34.0,34.01,14518.0,31.4728,31.482,31.4635,31.4728,14518.0
2019-10-18 11:50:00,34.0,34.01,33.99,34.0,16005.0,31.4635,31.4728,31.4543,31.4635,16005.0
2019-10-18 11:55:00,34.0,34.0,33.99,33.99,7725.0,31.4635,31.4635,31.4543,31.4543,7725.0
2019-10-18 12:00:00,33.98,34.0,33.98,34.0,147414.0,31.445,31.4635,31.445,31.4635,147414.0
2019-10-18 12:05:00,34.0,34.01,33.99,33.99,28579.0,31.4635,31.4728,31.4543,31.4543,28579.0
2019-10-18 12:10:00,34.0,34.0,33.98,33.98,8792.0,31.4635,31.4635,31.445,31.445,8792.0
2019-10-18 12:15:00,33.98,33.99,33.96,33.96,21281.0,31.445,31.4543,31.4265,31.4265,21281.0
2019-10-18 12:20:00,33.97,33.97,33.94,33.95,71195.0,31.4357,31.4357,31.408,31.4172,71195.0
2019-10-18 12:25:00,33.95,33.97,33.95,33.96,31289.0,31.4172,31.4357,31.4172,31.4265,31289.0
2019-10-18 12:30:00,33.97,33.97,33.94,33.95,29801.0,31.4357,31.4357,31.408,31.4172,29801.0
2019-10-18 12:35:00,33.95,33.96,33.94,33.95,50512.0,31.4172,31.4265,31.408,31.4172,50512.0
2019-10-18 12:40:00,33.95,33.99,33.95,33.98,285426.0,31.4172,31.4543,31.4172,31.445,285426.0
2019-10-18 12:45:00,33.98,33.99,33.96,33.98,45089.0,31.445,31.4543,31.4265,31.445,45089.0
2019-10-18 12:50:00,33.98,33.99,33.98,33.98,13814.0,31.445,31.4543,31.445,31.445,13814.0
2019-10-18 12:55:00,33.99,33.99,33.99,33.99,200.0,31.4543,31.4543,31.4543,31.4543,200.0
2019-10-18 13:00:00,33.99,33.99,33.98,33.98,1864.0,31.4543,31.4543,31.445,31.445,1864.0
2019-10-18 13:05:00,33.98,34.0,33.98,34.0,12532.0,31.445,31.4635,31.445,31.4635,12532.0
2019-10-18 13:10:00,34.0,34.0,33.99,34.0,3464.0,31.4635,31.4635,31.4543,31.4635,3464.0
2019-10-18 13:15:00,34.0,34.0,33.99,34.0,7262.0,31.4635,31.4635,31.4543,31.4635,7262.0
2019-10-18 13:20:00,34.0,34.01,34.0,34.0,43693.0,31.4635,31.4728,31.4635,31.4635,43693.0
2019-10-18 13:25:00,34.01,34.01,33.98,33.98,42615.0,31.4728,31.4728,31.445,31.445,42615.0
2019-10-18 13:30:00,33.99,34.0,33.99,33.99,21432.0,31.4543,31.4635,31.4543,31.4543,21432.0
2019-10-18 13:35:00,33.99,34.0,33.99,34.0,900.0,31.4543,31.4635,31.4543,31.4635,900.0
2019-10-18 13:40:00,33.99,34.0,33.99,34.0,4047.0,31.4543,31.4635,31.4543,31.4635,4047.0
2019-10-18 13:45:00,34.0,34.0,33.99,34.0,4993.0,31.4635,31.4635,31.4543,31.4635,4993.0
2019-10-18 13:50:00,33.99,34.0,33.99,34.0,13841.0,31.4543,31.4635,31.4543,31.4635,13841.0
2019-10-18 13:55:00,34.0,34.0,33.99,34.0,400.0,31.4635,31.4635,31.4543,31.4635,400.0
2019-10-18 14:00:00,34.0,34.0,33.99,34.0,5204.0,31.4635,31.4635,31.4543,31.4635,5204.0
2019-10-18 14:05:00,34.0,34.0,33.99,34.0,1705.0,31.4635,31.4635,31.4543,31.4635,1705.0
2019-10-18 14:10:00,34.0,34.01,34.0,34.01,38509.0,31.4635,31.4728,31.4635,31.4728,38509.0
2019-10-18 14:15:00,34.0,34.01,34.0,34.01,5554.0,31.4635,31.4728,31.4635,31.4728,5554.0
2019-10-18 14:20:00,34.01,34.01,34.0,34.0,7163.0,31.4728,31.4728,31.4635,31.4635,7163.0
2019-10-18 14:25:00,34.0,34.01,34.0,34.01,10167.0,31.4635,31.4728,31.4635,31.4728,10167.0
2019-10-18 14:30:00,34.0,34.01,34.0,34.0,2908.0,31.4635,31.4728,31.4635,31.4635,2908.0
2019-10-18 14:35:00,34.0,34.01,34.0,34.01,2953.0,31.4635,31.4728,31.4635,31.4728,2953.0
2019-10-18 14:40:00,34.01,34.01,34.0,34.01,2800.0,31.4728,31.4728,31.4635,31.4728,2800.0
2019-10-18 14:45:00,34.0,34.01,33.99,34.0,25653.0,31.4635,31.4728,31.4543,31.4635,25653.0
2019-10-18 14:50:00,34.0,34.0,33.99,34.0,8100.0,31.4635,31.4635,31.4543,31.4635,8100.0
2019-10-18 14:55:00,33.99,34.0,33.99,34.0,1030.0,31.4543,31.4635,31.4543,31.4635,1030.0
2019-10-18 15:00:00,33.99,34.0,33.99,34.0,5706.0,31.4543,31.4635,31.4543,31.4635,5706.0
2019-10-18 15:05:00,34.0,34.0,33.99,34.0,3900.0,31.4635,31.4635,31.4543,31.4635,3900.0
2019-10-18 15:10:00,34.0,34.02,33.99,34.02,375744.0,31.4635,31.482,31.4543,31.482,375744.0
2019-10-18 15:15:00,34.02,34.02,34.01,34.02,7386.0,31.482,31.482,31.4728,31.482,7386.0
2019-10-18 15:20:00,34.02,34.03,34.01,34.02,21751.0,31.482,31.4913,31.4728,31.482,21751.0
2019-10-18 15:25:00,34.02,34.02,34.01,34.01,3300.0,31.482,31.482,31.4728,31.4728,3300.0
2019-10-18 15:30:00,34.01,34.01,34.0,34.01,8062.0,31.4728,31.4728,31.4635,31.4728,8062.0
2019-10-18 15:35:00,34.01,34.01,34.0,34.01,1898.0,31.4728,31.4728,31.4635,31.4728,1898.0
2019-10-18 15:40:00,34.01,34.01,34.0,34.01,19012.0,31.4728,31.4728,31.4635,31.4728,19012.0
2019-10-18 15:45:00,34.01,34.01,34.0,34.01,26741.0,31.4728,31.4728,31.4635,31.4728,26741.0
2019-10-18 15:50:00,34.01,34.01,34.0,34.01,57036.0,31.4728,31.4728,31.4635,31.4728,57036.0
2019-10-18 15:55:00,34.01,34.03,33.99,34.01,472015.0,31.4728,31.4913,31.4543,31.4728,472015.0
2019-10-21 09:30:00,33.9,33.94,33.8,33.83,283238.0,31.371,31.408,31.2784,31.3062,283238.0
2019-10-21 09:35:00,33.83,33.87,33.82,33.86,278254.0,31.3062,31.3432,31.2969,31.334,278254.0
2019-10-21 09:40:00,33.86,33.88,33.84,33.88,146336.0,31.334,31.3525,31.3154,31.3525,146336.0
2019-10-21 09:45:00,33.88,33.95,33.87,33.93,560224.0,31.3525,31.4172,31.3432,31.3987,560224.0
2019-10-21 09:50:00,33.93,34.0,33.93,34.0,133412.0,31.3987,31.4635,31.3987,31.4635,133412.0
2019-10-21 09:55:00,34.0,34.0,33.97,33.98,119768.0,31.4635,31.4635,31.4357,31.445,119768.0
2019-10-21 10:00:00,33.98,33.98,33.96,33.97,37174.0,31.445,31.445,31.4265,31.4357,37174.0
2019-10-21 10:05:00,33.97,33.97,33.95,33.95,113101.0,31.4357,31.4357,31.4172,31.4172,113101.0
2019-10-21 10:10:00,33.96,33.97,33.95,33.97,37990.0,31.4265,31.4357,31.4172,31.4357,37990.0
2019-10-21 10:15:00,33.97,33.97,33.95,33.96,14574.0,31.4357,31.4357,31.4172,31.4265,14574.0
2019-10-21 10:20:00,33.95,33.96,33.94,33.95,23290.0,31.4172,31.4265,31.408,31.4172,23290.0
2019-10-21 10:25:00,33.95,33.97,33.95,33.96,37262.0,31.4172,31.4357,31.4172,31.4265,37262.0
2019-10-21 10:30:00,33.97,33.97,33.93,33.93,25304.0,31.4357,31.4357,31.3987,31.3987,25304.0
2019-10-21 10:35:00,33.94,33.95,33.93,33.94,38924.0,31.408,31.4172,31.3987,31.408,38924.0
2019-10-21 10:40:00,33.94,33.95,33.93,33.94,18499.0,31.408,31.4172,31.3987,31.408,18499.0
2019-10-21 10:45:00,33.94,33.95,33.91,33.91,16347.0,31.408,31.4172,31.3802,31.3802,16347.0
2019-10-21 10:50:00,33.91,33.93,33.91,33.93,40566.0,31.3802,31.3987,31.3802,31.3987,40566.0
2019-10-21 10:55:00,33.93,33.94,33.92,33.94,14175.0,31.3987,31.408,31.3895,31.408,14175.0
2019-10-21 11:00:00,33.94,33.95,33.93,33.95,49265.0,31.408,31.4172,31.3987,31.4172,49265.0
2019-10-21 11:05:00,33.95,33.96,33.93,33.94,46600.0,31.4172,31.4265,31.3987,31.408,46600.0
2019-10-21 11:10:00,33.94,33.96,33.94,33.95,54208.0,31.408,31.4265,31.408,31.4172,54208.0
2019-10-21 11:15:00,33.94,33.94,33.93,33.93,26258.0,31.408,31.408,31.3987,31.3987,26258.0
2019-10-21 11:20:00,33.94,33.94,33.93,33.94,31836.0,31.408,31.408,31.3987,31.408,31836.0
2019-10-21 11:25:00,33.94,33.94,33.91,33.91,25195.0,31.408,31.408,31.3802,31.3802,25195.0
2019-10-21 11:30:00,33.91,33.91,33.88,33.88,12574.0,31.3802,31.3802,31.3525,31.3525,12574.0
2019-10-21 11:35:00,33.89,33.89,33.86,33.89,108743.0,31.3617,31.3617,31.334,31.3617,108743.0
2019-10-21 11:40:00,33.88,33.89,33.88,33.89,11887.0,31.3525,31.3617,31.3525,31.3617,11887.0
2019-10-21 11:45:00,33.89,33.9,33.88,33.9,32289.0,31.3617,31.371,31.3525,31.371,32289.0
2019-10-21 11:50:00,33.89,33.91,33.88,33.9,18685.0,31.3617,31.3802,31.3525,31.371,18685.0
2019-10-21 11:55:00,33.91,33.92,33.9,33.92,19300.0,31.3802,31.3895,31.371,31.3895,19300.0
2019-10-21 12:00:00,33.92,33.93,33.9,33.91,40392.0,31.3895,31.3987,31.371,31.3802,40392.0
2019-10-21 12:05:00,33.91,33.93,33.9,33.93,13154.0,31.3802,31.3987,31.371,31.3987,13154.0
2019-10-21 12:10:00,33.93,33.94,33.93,33.94,13595.0,31.3987,31.408,31.3987,31.408,13595.0
2019-10-21 12:15:00,33.94,33.95,33.93,33.93,41320.0,31.408,31.4172,31.3987,31.3987,41320.0
2019-10-21 12:20:00,33.94,33.94,33.93,33.94,15500.0,31.408,31.408,31.3987,31.408,15500.0
2019-10-21 12:25:00,33.94,33.94,33.93,33.93,11555.0,31.408,31.408,31.3987,31.3987,11555.0
2019-10-21 12:30:00,33.94,33.94,33.93,33.93,14617.0,31.408,31.408,31.3987,31.3987,14617.0
2019-10-21 12:35:00,33.93,33.93,33.91,33.93,27228.0,31.3987,31.3987,31.3802,31.3987,27228.0
2019-10-21 12:40:00,33.93,33.93,33.91,33.91,24373.0,31.3987,31.3987,31.3802,31.3802,24373.0
2019-10-21 12:45:00,33.92,33.93,33.91,33.92,12325.0,31.3895,31.3987,31.3802,31.3895,12325.0
2019-10-21 12:50:00,33.92,33.96,33.91,33.96,289166.0,31.3895,31.4265,31.3802,31.4265,289166.0
2019-10-21 12:55:00,33.95,33.96,33.94,33.95,38780.0,31.4172,31.4265,31.408,31.4172,38780.0
2019-10-21 13:00:00,33.94,33.95,33.94,33.95,5869.0,31.408,31.4172,31.408,31.4172,5869.0
2019-10-21 13:05:00,33.95,33.95,33.93,33.94,8680.0,31.4172,31.4172,31.3987,31.408,8680.0
2019-10-21 13:10:00,33.94,33.94,33.93,33.94,19826.0,31.408,31.408,31.3987,31.408,19826.0
2019-10-21 13:15:00,33.94,33.94,33.93,33.94,7824.0,31.408,31.408,31.3987,31.408,7824.0
2019-10-21 13:20:00,33.94,33.94,33.93,33.94,4100.0,31.408,31.408,31.3987,31.408,4100.0
2019-10-21 13:25:00,33.94,33.94,33.91,33.91,17014.0,31.408,31.408,31.3802,31.3802,17014.0
2019-10-21 13:30:00,33.91,33.92,33.9,33.91,18114.0,31.3802,31.3895,31.371,31.3802,18114.0
2019-10-21 13:35:00,33.91,33.92,33.9,33.91,5000.0,31.3802,31.3895,31.371,31.3802,5000.0
2019-10-21 13:40:00,33.91,33.93,33.89,33.93,115829.0,31.3802,31.3987,31.3617,31.3987,115829.0
2019-10-21 13:45:00,33.93,33.93,33.92,33.92,3103.0,31.3987,31.3987,31.3895,31.3895,3103.0
2019-10-21 13:50:00,33.93,33.94,33.92,33.94,153786.0,31.3987,31.408,31.3895,31.408,153786.0
2019-10-21 13:55:00,33.94,33.94,33.93,33.94,2400.0,31.408,31.408,31.3987,31.408,2400.0
2019-10-21 14:00:00,33.94,33.96,33.93,33.95,114350.0,31.408,31.4265,31.3987,31.4172,114350.0
2019-10-21 14:05:00,33.95,33.96,33.94,33.95,3200.0,31.4172,31.4265,31.408,31.4172,3200.0
2019-10-21 14:10:00,33.95,33.96,33.94,33.95,8703.0,31.4172,31.4265,31.408,31.4172,8703.0
2019-10-21 14:15:00,33.95,33.96,33.94,33.95,7920.0,31.4172,31.4265,31.408,31.4172,7920.0
2019-10-21 14:20:00,33.95,33.96,33.94,33.95,8700.0,31.4172,31.4265,31.408,31.4172,8700.0
2019-10-21 14:25:00,33.95,33.95,33.94,33.95,3425.0,31.4172,31.4172,31.408,31.4172,3425.0
2019-10-21 14:30:00,33.95,33.96,33.94,33.95,14768.0,31.4172,31.4265,31.408,31.4172,14768.0
2019-10-21 14:35:00,33.94,33.96,33.94,33.95,4676.0,31.408,31.4265,31.408,31.4172,4676.0
2019-10-21 14:40:00,33.95,33.96,33.94,33.95,4549.0,31.4172,31.4265,31.408,31.4172,4549.0
2019-10-21 14:45:00,33.95,33.96,33.94,33.95,7500.0,31.4172,31.4265,31.408,31.4172,7500.0
2019-10-21 14:50:00,33.95,33.95,33.93,33.95,27782.0,31.4172,31.4172,31.3987,31.4172,27782.0
2019-10-21 14:55:00,33.94,33.96,33.94,33.96,3953.0,31.408,31.4265,31.408,31.4265,3953.0
2019-10-21 15:00:00,33.95,33.96,33.92,33.93,64945.0,31.4172,31.4265,31.3895,31.3987,64945.0
2019-10-21 15:05:00,33.93,33.94,33.92,33.92,14815.0,31.3987,31.408,31.3895,31.3895,14815.0
2019-10-21 15:10:00,33.93,33.94,33.92,33.93,10914.0,31.3987,31.408,31.3895,31.3987,10914.0
2019-10-21 15:15:00,33.93,33.94,33.92,33.93,27110.0,31.3987,31.408,31.3895,31.3987,27110.0
2019-10-21 15:20:00,33.93,33.94,33.92,33.93,5900.0,31.3987,31.408,31.3895,31.3987,5900.0
2019-10-21 15:25:00,33.93,33.95,33.92,33.95,19779.0,31.3987,31.4172,31.3895,31.4172,19779.0
2019-10-21 15:30:00,33.95,33.96,33.94,33.96,46571.0,31.4172,31.4265,31.408,31.4265,46571.0
2019-10-21 15:35:00,33.96,33.96,33.95,33.96,28281.0,31.4265,31.4265,31.4172,31.4265,28281.0
2019-10-21 15:40:00,33.96,33.97,33.95,33.97,76604.0,31.4265,31.4357,31.4172,31.4357,76604.0
2019-10-21 15:45:00,33.97,33.97,33.96,33.97,87240.0,31.4357,31.4357,31.4265,31.4357,87240.0
2019-10-21 15:50:00,33.97,33.98,33.96,33.98,171602.0,31.4357,31.445,31.4265,31.445,171602.0
2019-10-21 15:55:00,33.98,33.98,33.97,33.98,196872.0,31.445,31.445,31.4357,31.445,196872.0
2019-10-22 09:30:00,33.73,33.8,33.72,33.79,62265.0,31.2137,31.2784,31.2044,31.2692,62265.0
2019-10-22 09:35:00,33.8,33.82,33.77,33.82,70519.0,31.2784,31.2969,31.2507,31.2969,70519.0
2019-10-22 09:40:00,33.82,33.87,33.82,33.86,361238.0,31.2969,31.3432,31.2969,31.334,361238.0
2019-10-22 09:45:00,33.86,33.87,33.83,33.84,242939.0,31.334,31.3432,31.3062,31.3154,242939.0
2019-10-22 09:50:00,33.84,33.85,33.83,33.84,22481.0,31.3154,31.3247,31.3062,31.3154,22481.0
2019-10-22 09:55:00,33.84,33.86,33.84,33.84,37087.0,31.3154,31.334,31.3154,31.3154,37087.0
2019-10-22 10:00:00,33.84,33.85,33.83,33.84,17750.0,31.3154,31.3247,31.3062,31.3154,17750.0
2019-10-22 10:05:00,33.84,33.85,33.83,33.84,27305.0,31.3154,31.3247,31.3062,31.3154,27305.0
2019-10-22 10:10:00,33.84,33.84,33.83,33.84,7623.0,31.3154,31.3154,31.3062,31.3154,7623.0
2019-10-22 10:15:00,33.84,33.84,33.82,33.84,39151.0,31.3154,31.3154,31.2969,31.3154,39151.0
2019-10-22 10:20:00,33.83,33.84,33.82,33.83,25314.0,31.3062,31.3154,31.2969,31.3062,25314.0
2019-10-22 10:25:00,33.83,33.84,33.82,33.84,6676.0,31.3062,31.3154,31.2969,31.3154,6676.0
2019-10-22 10:30:00,33.84,33.85,33.83,33.84,159146.0,31.3154,31.3247,31.3062,31.3154,159146.0
2019-10-22 10:35:00,33.84,33.85,33.84,33.84,41412.0,31.3154,31.3247,31.3154,31.3154,41412.0
2019-10-22 10:40:00,33.84,33.85,33.84,33.84,27881.0,31.3154,31.3247,31.3154,31.3154,27881.0
2019-10-22 10:45:00,33.84,33.85,33.84,33.84,7520.0,31.3154,31.3247,31.3154,31.3154,7520.0
2019-10-22 10:50:00,33.84,33.85,33.84,33.84,4865.0,31.3154,31.3247,31.3154,31.3154,4865.0
2019-10-22 10:55:00,33.85,33.85,33.84,33.84,12125.0,31.3247,31.3247,31.3154,31.3154,12125.0
2019-10-22 11:00:00,33.84,33.87,33.83,33.86,248654.0,31.3154,31.3432,31.3062,31.334,248654.0
2019-10-22 11:05:00,33.86,33.86,33.85,33.85,32041.0,31.334,31.334,31.3247,31.3247,32041.0
2019-10-22 11:10:00,33.86,33.86,33.84,33.84,17030.0,31.334,31.334,31.3154,31.3154,17030.0
2019-10-22 11:15:00,33.85,33.85,33.84,33.85,8965.0,31.3247,31.3247,31.3154,31.3247,8965.0
2019-10-22 11:20:00,33.85,33.88,33.84,33.86,51808.0,31.3247,31.3525,31.3154,31.334,51808.0
2019-10-22 11:25:00,33.86,33.87,33.85,33.86,41834.0,31.334,31.3432,31.3247,31.334,41834.0
2019-10-22 11:30:00,33.86,33.87,33.85,33.87,33483.0,31.334,31.3432,31.3247,31.3432,33483.0
2019-10-22 11:35:00,33.88,33.9,33.87,33.9,21299.0,31.3525,31.371,31.3432,31.371,21299.0
2019-10-22 11:40:00,33.9,33.9,33.88,33.89,43297.0,31.371,31.371,31.3525,31.3617,43297.0
2019-10-22 11:45:00,33.89,33.89,33.87,33.88,11963.0,31.3617,31.3617,31.3432,31.3525,11963.0
2019-10-22 11:50:00,33.88,33.93,33.87,33.91,494077.0,31.3525,31.3987,31.3432,31.3802,494077.0
2019-10-22 11:55:00,33.9,33.9,33.88,33.89,10430.0,31.371,31.371,31.3525,31.3617,10430.0
2019-10-22 12:00:00,33.89,33.9,33.88,33.9,18506.0,31.3617,31.371,31.3525,31.371,18506.0
2019-10-22 12:05:00,33.89,33.9,33.89,33.9,13841.0,31.3617,31.371,31.3617,31.371,13841.0
2019-10-22 12:10:00,33.9,33.91,33.89,33.91,15835.0,31.371,31.3802,31.3617,31.3802,15835.0
2019-10-22 12:15:00,33.91,33.93,33.9,33.93,25642.0,31.3802,31.3987,31.371,31.3987,25642.0
2019-10-22 12:20:00,33.93,33.93,33.92,33.93,18943.0,31.3987,31.3987,31.3895,31.3987,18943.0
2019-10-22 12:25:00,33.93,33.93,33.92,33.93,10100.0,31.3987,31.3987,31.3895,31.3987,10100.0
2019-10-22 12:30:00,33.93,33.93,33.91,33.91,26780.0,31.3987,31.3987,31.3802,31.3802,26780.0
2019-10-22 12:35:00,33.91,33.92,33.91,33.91,22522.0,31.3802,31.3895,31.3802,31.3802,22522.0
2019-10-22 12:40:00,33.91,33.93,33.91,33.93,17593.0,31.3802,31.3987,31.3802,31.3987,17593.0
2019-10-22 12:45:00,33.93,33.93,33.92,33.93,19348.0,31.3987,31.3987,31.3895,31.3987,19348.0
2019-10-22 12:50:00,33.93,33.93,33.91,33.91,10317.0,31.3987,31.3987,31.3802,31.3802,10317.0
2019-10-22 12:55:00,33.91,33.93,33.91,33.93,21550.0,31.3802,31.3987,31.3802,31.3987,21550.0
2019-10-22 13:00:00,33.93,33.93,33.9,33.91,26383.0,31.3987,31.3987,31.371,31.3802,26383.0
2019-10-22 13:05:00,33.91,33.91,33.9,33.91,8300.0,31.3802,31.3802,31.371,31.3802,8300.0
2019-10-22 13:10:00,33.9,33.91,33.89,33.9,62269.0,31.371,31.3802,31.3617,31.371,62269.0
2019-10-22 13:15:00,33.9,33.9,33.89,33.9,8100.0,31.371,31.371,31.3617,31.371,8100.0
2019-10-22 13:20:00,33.9,33.9,33.89,33.9,6400.0,31.371,31.371,31.3617,31.371,6400.0
2019-10-22 13:25:00,33.9,33.9,33.89,33.9,42978.0,31.371,31.371,31.3617,31.371,42978.0
2019-10-22 13:30:00,33.9,33.91,33.89,33.9,39799.0,31.371,31.3802,31.3617,31.371,39799.0
2019-10-22 13:35:00,33.9,33.91,33.9,33.91,8997.0,31.371,31.3802,31.371,31.3802,8997.0
2019-10-22 13:40:00,33.91,33.92,33.9,33.9,23757.0,31.3802,31.3895,31.371,31.371,23757.0
2019-10-22 13:45:00,33.9,33.91,33.9,33.91,16162.0,31.371,31.3802,31.371,31.3802,16162.0
2019-10-22 13:50:00,33.91,33.91,33.9,33.9,8659.0,31.3802,31.3802,31.371,31.371,8659.0
2019-10-22 13:55:00,33.91,33.91,33.89,33.9,43286.0,31.3802,31.3802,31.3617,31.371,43286.0
2019-10-22 14:00:00,33.9,33.91,33.89,33.9,47577.0,31.371,31.3802,31.3617,31.371,47577.0
2019-10-22 14:05:00,33.9,33.9,33.89,33.9,18053.0,31.371,31.371,31.3617,31.371,18053.0
2019-10-22 14:10:00,33.9,33.91,33.89,33.91,25367.0,31.371,31.3802,31.3617,31.3802,25367.0
2019-10-22 14:15:00,33.91,33.91,33.9,33.9,23948.0,31.3802,31.3802,31.371,31.371,23948.0
2019-10-22 14:20:00,33.9,33.91,33.87,33.88,90278.0,31.371,31.3802,31.3432,31.3525,90278.0
2019-10-22 14:25:00,33.87,33.89,33.86,33.88,101123.0,31.3432,31.3617,31.334,31.3525,101123.0
2019-10-22 14:30:00,33.89,33.89,33.85,33.85,134338.0,31.3617,31.3617,31.3247,31.3247,134338.0
2019-10-22 14:35:00,33.85,33.86,33.85,33.85,16476.0,31.3247,31.334,31.3247,31.3247,16476.0
2019-10-22 14:40:00,33.85,33.86,33.85,33.85,6698.0,31.3247,31.334,31.3247,31.3247,6698.0
2019-10-22 14:45:00,33.85,33.85,33.83,33.83,49234.0,31.3247,31.3247,31.3062,31.3062,49234.0
2019-10-22 14:50:00,33.83,33.85,33.83,33.85,105061.0,31.3062,31.3247,31.3062,31.3247,105061.0
2019-10-22 14:55:00,33.84,33.86,33.84,33.84,42770.0,31.3154,31.334,31.3154,31.3154,42770.0
2019-10-22 15:00:00,33.84,33.85,33.82,33.83,19424.0,31.3154,31.3247,31.2969,31.3062,19424.0
2019-10-22 15:05:00,33.83,33.83,33.82,33.83,4545.0,31.3062,31.3062,31.2969,31.3062,4545.0
2019-10-22 15:10:00,33.82,33.84,33.82,33.83,10589.0,31.2969,31.3154,31.2969,31.3062,10589.0
2019-10-22 15:15:00,33.84,33.84,33.8,33.82,141969.0,31.3154,31.3154,31.2784,31.2969,141969.0
2019-10-22 15:20:00,33.82,33.82,33.8,33.81,90339.0,31.2969,31.2969,31.2784,31.2877,90339.0
2019-10-22 15:25:00,33.82,33.83,33.81,33.82,112931.0,31.2969,31.3062,31.2877,31.2969,112931.0
2019-10-22 15:30:00,33.82,33.82,33.8,33.82,105610.0,31.2969,31.2969,31.2784,31.2969,105610.0
2019-10-22 15:35:00,33.81,33.82,33.79,33.8,108874.0,31.2877,31.2969,31.2692,31.2784,108874.0
2019-10-22 15:40:00,33.8,33.8,33.78,33.79,114715.0,31.2784,31.2784,31.2599,31.2692,114715.0
2019-10-22 15:45:00,33.78,33.79,33.78,33.79,91996.0,31.2599,31.2692,31.2599,31.2692,91996.0
2019-10-22 15:50:00,33.79,33.79,33.77,33.77,181572.0,31.2692,31.2692,31.2507,31.2507,181572.0
2019-10-22 15:55:00,33.77,33.79,33.77,33.77,392818.0,31.2507,31.2692,31.2507,31.2507,392818.0
2019-10-23 09:30:00,33.88,33.92,33.86,33.9,110161.0,31.3525,31.3895,31.334,31.371,110161.0
2019-10-23 09:35:00,33.9,33.92,33.88,33.91,55898.0,31.371,31.3895,31.3525,31.3802,55898.0
2019-10-23 09:40:00,33.92,33.95,33.91,33.93,16866.0,31.3895,31.4172,31.3802,31.3987,16866.0
2019-10-23 09:45:00,33.93,33.95,33.93,33.94,20351.0,31.3987,31.4172,31.3987,31.408,20351.0
2019-10-23 09:50:00,33.94,33.96,33.93,33.94,25153.0,31.408,31.4265,31.3987,31.408,25153.0
2019-10-23 09:55:00,33.93,33.95,33.92,33.94,17447.0,31.3987,31.4172,31.3895,31.408,17447.0
2019-10-23 10:00:00,33.94,33.95,33.92,33.94,30166.0,31.408,31.4172,31.3895,31.408,30166.0
2019-10-23 10:05:00,33.94,33.95,33.92,33.93,265690.0,31.408,31.4172,31.3895,31.3987,265690.0
2019-10-23 10:10:00,33.93,33.94,33.92,33.93,9204.0,31.3987,31.408,31.3895,31.3987,9204.0
2019-10-23 10:15:00,33.92,33.93,33.91,33.92,15344.0,31.3895,31.3987,31.3802,31.3895,15344.0
2019-10-23 10:20:00,33.92,33.92,33.9,33.9,20530.0,31.3895,31.3895,31.371,31.371,20530.0
2019-10-23 10:25:00,33.9,33.91,33.87,33.87,37866.0,31.371,31.3802,31.3432,31.3432,37866.0
2019-10-23 10:30:00,33.88,33.9,33.87,33.89,42047.0,31.3525,31.371,31.3432,31.3617,42047.0
2019-10-23 10:35:00,33.89,33.91,33.88,33.91,291718.0,31.3617,31.3802,31.3525,31.3802,291718.0
2019-10-23 10:40:00,33.9,33.91,33.89,33.9,47565.0,31.371,31.3802,31.3617,31.371,47565.0
2019-10-23 10:45:00,33.9,33.92,33.89,33.92,8800.0,31.371,31.3895,31.3617,31.3895,8800.0
2019-10-23 10:50:00,33.91,33.95,33.91,33.94,68310.0,31.3802,31.4172,31.3802,31.408,68310.0
2019-10-23 10:55:00,33.94,33.94,33.92,33.94,54751.0,31.408,31.408,31.3895,31.408,54751.0
2019-10-23 11:00:00,33.94,33.95,33.93,33.95,51288.0,31.408,31.4172,31.3987,31.4172,51288.0
2019-10-23 11:05:00,33.95,33.96,33.93,33.93,17484.0,31.4172,31.4265,31.3987,31.3987,17484.0
2019-10-23 11:10:00,33.93,33.94,33.92,33.94,9372.0,31.3987,31.408,31.3895,31.408,9372.0
2019-10-23 11:15:00,33.95,33.95,33.94,33.94,3093.0,31.4172,31.4172,31.408,31.408,3093.0
2019-10-23 11:20:00,33.94,33.95,33.93,33.94,17600.0,31.408,31.4172,31.3987,31.408,17600.0
2019-10-23 11:25:00,33.93,33.96,33.93,33.96,9603.0,31.3987,31.4265,31.3987,31.4265,9603.0
2019-10-23 11:30:00,33.96,33.96,33.94,33.94,9838.0,31.4265,31.4265,31.408,31.408,9838.0
2019-10-23 11:35:00,33.94,33.95,33.94,33.95,6768.0,31.408,31.4172,31.408,31.4172,6768.0
2019-10-23 11:40:00,33.95,33.96,33.95,33.95,13450.0,31.4172,31.4265,31.4172,31.4172,13450.0
2019-10-23 11:45:00,33.96,33.96,33.94,33.95,17736.0,31.4265,31.4265,31.408,31.4172,17736.0
2019-10-23 11:50:00,33.95,33.95,33.93,33.94,3289.0,31.4172,31.4172,31.3987,31.408,3289.0
2019-10-23 11:55:00,33.93,33.94,33.93,33.94,16724.0,31.3987,31.408,31.3987,31.408,16724.0
2019-10-23 12:00:00,33.94,33.95,33.94,33.95,4250.0,31.408,31.4172,31.408,31.4172,4250.0
2019-10-23 12:05:00,33.95,33.95,33.93,33.93,4374.0,31.4172,31.4172,31.3987,31.3987,4374.0
2019-10-23 12:10:00,33.93,33.94,33.93,33.94,1300.0,31.3987,31.408,31.3987,31.408,1300.0
2019-10-23 12:15:00,33.94,33.97,33.94,33.96,80471.0,31.408,31.4357,31.408,31.4265,80471.0
2019-10-23 12:20:00,33.96,33.97,33.95,33.95,16557.0,31.4265,31.4357,31.4172,31.4172,16557.0
2019-10-23 12:25:00,33.94,33.95,33.94,33.94,1700.0,31.408,31.4172,31.408,31.408,1700.0
2019-10-23 12:30:00,33.95,33.95,33.94,33.95,2600.0,31.4172,31.4172,31.408,31.4172,2600.0
2019-10-23 12:35:00,33.95,33.96,33.94,33.95,16007.0,31.4172,31.4265,31.408,31.4172,16007.0
2019-10-23 12:40:00,33.96,33.96,33.95,33.95,7052.0,31.4265,31.4265,31.4172,31.4172,7052.0
2019-10-23 12:45:00,33.95,33.96,33.95,33.96,1800.0,31.4172,31.4265,31.4172,31.4265,1800.0
2019-10-23 12:50:00,33.96,33.97,33.95,33.97,17182.0,31.4265,31.4357,31.4172,31.4357,17182.0
2019-10-23 12:55:00,33.97,33.98,33.96,33.98,22686.0,31.4357,31.445,31.4265,31.445,22686.0
2019-10-23 13:00:00,33.98,33.98,33.97,33.97,1100.0,31.445,31.445,31.4357,31.4357,1100.0
2019-10-23 13:05:00,33.97,33.98,33.96,33.96,15000.0,31.4357,31.445,31.4265,31.4265,15000.0
2019-10-23 13:10:00,33.96,33.97,33.95,33.95,13573.0,31.4265,31.4357,31.4172,31.4172,13573.0
2019-10-23 13:15:00,33.95,33.96,33.95,33.96,1095.0,31.4172,31.4265,31.4172,31.4265,1095.0
2019-10-23 13:20:00,33.96,33.96,33.95,33.95,3000.0,31.4265,31.4265,31.4172,31.4172,3000.0
2019-10-23 13:25:00,33.95,33.96,33.95,33.95,2884.0,31.4172,31.4265,31.4172,31.4172,2884.0
2019-10-23 13:30:00,33.96,33.96,33.95,33.95,1200.0,31.4265,31.4265,31.4172,31.4172,1200.0
2019-10-23 13:35:00,33.95,33.96,33.95,33.96,2600.0,31.4172,31.4265,31.4172,31.4265,2600.0
2019-10-23 13:40:00,33.95,33.98,33.95,33.98,19250.0,31.4172,31.445,31.4172,31.445,19250.0
2019-10-23 13:45:00,33.98,33.98,33.96,33.97,51728.0,31.445,31.445,31.4265,31.4357,51728.0
2019-10-23 13:50:00,33.97,33.97,33.96,33.97,1765.0,31.4357,31.4357,31.4265,31.4357,1765.0
2019-10-23 13:55:00,33.97,33.97,33.95,33.96,7152.0,31.4357,31.4357,31.4172,31.4265,7152.0
2019-10-23 14:00:00,33.97,33.97,33.95,33.97,7217.0,31.4357,31.4357,31.4172,31.4357,7217.0
2019-10-23 14:05:00,33.96,33.97,33.95,33.97,8432.0,31.4265,31.4357,31.4172,31.4357,8432.0
2019-10-23 14:10:00,33.97,33.97,33.96,33.96,6270.0,31.4357,31.4357,31.4265,31.4265,6270.0
2019-10-23 14:15:00,33.97,33.97,33.96,33.96,2445.0,31.4357,31.4357,31.4265,31.4265,2445.0
2019-10-23 14:20:00,33.97,33.97,33.96,33.96,3500.0,31.4357,31.4357,31.4265,31.4265,3500.0
2019-10-23 14:25:00,33.97,33.97,33.95,33.95,11176.0,31.4357,31.4357,31.4172,31.4172,11176.0
2019-10-23 14:30:00,33.95,33.96,33.95,33.96,2500.0,31.4172,31.4265,31.4172,31.4265,2500.0
2019-10-23 14:35:00,33.96,33.97,33.95,33.97,15357.0,31.4265,31.4357,31.4172,31.4357,15357.0
2019-10-23 14:40:00,33.96,33.97,33.95,33.97,7746.0,31.4265,31.4357,31.4172,31.4357,7746.0
2019-10-23 14:45:00,33.97,33.97,33.96,33.97,700.0,31.4357,31.4357,31.4265,31.4357,700.0
2019-10-23 14:50:00,33.97,33.97,33.96,33.97,7400.0,31.4357,31.4357,31.4265,31.4357,7400.0
2019-10-23 14:55:00,33.97,33.98,33.97,33.98,11178.0,31.4357,31.445,31.4357,31.445,11178.0
2019-10-23 15:00:00,33.98,33.98,33.96,33.97,22432.0,31.445,31.445,31.4265,31.4357,22432.0
2019-10-23 15:05:00,33.97,33.97,33.96,33.97,652.0,31.4357,31.4357,31.4265,31.4357,652.0
2019-10-23 15:10:00,33.97,34.0,33.97,33.99,51887.0,31.4357,31.4635,31.4357,31.4543,51887.0
2019-10-23 15:15:00,33.98,34.0,33.98,33.98,32733.0,31.445,31.4635,31.445,31.445,32733.0
2019-10-23 15:20:00,33.98,33.99,33.97,33.98,12725.0,31.445,31.4543,31.4357,31.445,12725.0
2019-10-23 15:25:00,33.97,33.98,33.97,33.98,5030.0,31.4357,31.445,31.4357,31.445,5030.0
2019-10-23 15:30:00,33.98,33.99,33.97,33.98,10359.0,31.445,31.4543,31.4357,31.445,10359.0
2019-10-23 15:35:00,33.98,34.0,33.97,33.98,372982.0,31.445,31.4635,31.4357,31.445,372982.0
2019-10-23 15:40:00,33.98,33.99,33.97,33.98,62666.0,31.445,31.4543,31.4357,31.445,62666.0
2019-10-23 15:45:00,33.98,33.99,33.97,33.99,37298.0,31.445,31.4543,31.4357,31.4543,37298.0
2019-10-23 15:50:00,33.99,33.99,33.98,33.99,102372.0,31.4543,31.4543,31.445,31.4543,102372.0
2019-10-23 15:55:00,33.99,33.99,33.96,33.97,132877.0,31.4543,31.4543,31.4265,31.4357,132877.0
2019-10-24 09:30:00,33.88,33.92,33.88,33.9,152337.0,31.3525,31.3895,31.3525,31.371,152337.0
2019-10-24 09:35:00,33.9,33.91,33.86,33.86,108017.0,31.371,31.3802,31.334,31.334,108017.0
2019-10-24 09:40:00,33.87,33.88,33.86,33.87,50511.0,31.3432,31.3525,31.334,31.3432,50511.0
2019-10-24 09:45:00,33.88,33.88,33.85,33.86,100139.0,31.3525,31.3525,31.3247,31.334,100139.0
2019-10-24 09:50:00,33.85,33.85,33.83,33.84,33852.0,31.3247,31.3247,31.3062,31.3154,33852.0
2019-10-24 09:55:00,33.84,33.86,33.83,33.86,56521.0,31.3154,31.334,31.3062,31.334,56521.0
2019-10-24 10:00:00,33.86,33.87,33.85,33.86,92731.0,31.334,31.3432,31.3247,31.334,92731.0
2019-10-24 10:05:00,33.85,33.85,33.84,33.85,21263.0,31.3247,31.3247,31.3154,31.3247,21263.0
2019-10-24 10:10:00,33.85,33.85,33.81,33.82,90787.0,31.3247,31.3247,31.2877,31.2969,90787.0
2019-10-24 10:15:00,33.81,33.82,33.81,33.82,9036.0,31.2877,31.2969,31.2877,31.2969,9036.0
2019-10-24 10:20:00,33.82,33.84,33.81,33.84,36584.0,31.2969,31.3154,31.2877,31.3154,36584.0
2019-10-24 10:25:00,33.84,33.86,33.83,33.86,28484.0,31.3154,31.334,31.3062,31.334,28484.0
2019-10-24 10:30:00,33.86,33.86,33.84,33.84,61020.0,31.334,31.334,31.3154,31.3154,61020.0
2019-10-24 10:35:00,33.84,33.86,33.84,33.86,20135.0,31.3154,31.334,31.3154,31.334,20135.0
2019-10-24 10:40:00,33.86,33.88,33.85,33.85,87972.0,31.334,31.3525,31.3247,31.3247,87972.0
2019-10-24 10:45:00,33.86,33.86,33.85,33.86,5407.0,31.334,31.334,31.3247,31.334,5407.0
2019-10-24 10:50:00,33.85,33.86,33.85,33.86,10069.0,31.3247,31.334,31.3247,31.334,10069.0
2019-10-24 10:55:00,33.86,33.86,33.84,33.84,54240.0,31.334,31.334,31.3154,31.3154,54240.0
2019-10-24 11:00:00,33.85,33.85,33.84,33.84,23056.0,31.3247,31.3247,31.3154,31.3154,23056.0
2019-10-24 11:05:00,33.84,33.85,33.84,33.84,20318.0,31.3154,31.3247,31.3154,31.3154,20318.0
2019-10-24 11:10:00,33.84,33.86,33.84,33.84,199912.0,31.3154,31.334,31.3154,31.3154,199912.0
2019-10-24 11:15:00,33.85,33.85,33.84,33.84,29184.0,31.3247,31.3247,31.3154,31.3154,29184.0
2019-10-24 11:20:00,33.84,33.85,33.84,33.84,36642.0,31.3154,31.3247,31.3154,31.3154,36642.0
2019-10-24 11:25:00,33.84,33.85,33.84,33.85,22980.0,31.3154,31.3247,31.3154,31.3247,22980.0
2019-10-24 11:30:00,33.85,33.85,33.84,33.84,11911.0,31.3247,31.3247,31.3154,31.3154,11911.0
2019-10-24 11:35:00,33.84,33.85,33.82,33.82,55194.0,31.3154,31.3247,31.2969,31.2969,55194.0
2019-10-24 11:40:00,33.83,33.83,33.81,33.81,24604.0,31.3062,31.3062,31.2877,31.2877,24604.0
2019-10-24 11:45:00,33.81,33.82,33.81,33.81,5384.0,31.2877,31.2969,31.2877,31.2877,5384.0
2019-10-24 11:50:00,33.81,33.83,33.8,33.82,87097.0,31.2877,31.3062,31.2784,31.2969,87097.0
2019-10-24 11:55:00,33.82,33.83,33.81,33.82,20472.0,31.2969,31.3062,31.2877,31.2969,20472.0
2019-10-24 12:00:00,33.83,33.83,33.82,33.83,22929.0,31.3062,31.3062,31.2969,31.3062,22929.0
2019-10-24 12:05:00,33.83,33.83,33.79,33.79,92868.0,31.3062,31.3062,31.2692,31.2692,92868.0
2019-10-24 12:10:00,33.79,33.8,33.77,33.77,142912.0,31.2692,31.2784,31.2507,31.2507,142912.0
2019-10-24 12:15:00,33.77,33.78,33.76,33.77,28593.0,31.2507,31.2599,31.2414,31.2507,28593.0
2019-10-24 12:20:00,33.76,33.77,33.76,33.77,7600.0,31.2414,31.2507,31.2414,31.2507,7600.0
2019-10-24 12:25:00,33.77,33.79,33.76,33.79,24525.0,31.2507,31.2692,31.2414,31.2692,24525.0
2019-10-24 12:30:00,33.79,33.79,33.78,33.79,5948.0,31.2692,31.2692,31.2599,31.2692,5948.0
2019-10-24 12:35:00,33.79,33.8,33.79,33.8,20094.0,31.2692,31.2784,31.2692,31.2784,20094.0
2019-10-24 12:40:00,33.8,33.81,33.79,33.8,27329.0,31.2784,31.2877,31.2692,31.2784,27329.0
2019-10-24 12:45:00,33.8,33.81,33.8,33.81,11266.0,31.2784,31.2877,31.2784,31.2877,11266.0
2019-10-24 12:50:00,33.81,33.81,33.8,33.81,16625.0,31.2877,31.2877,31.2784,31.2877,16625.0
2019-10-24 12:55:00,33.81,33.82,33.8,33.82,25390.0,31.2877,31.2969,31.2784,31.2969,25390.0
2019-10-24 13:00:00,33.82,33.83,33.82,33.82,26339.0,31.2969,31.3062,31.2969,31.2969,26339.0
2019-10-24 13:05:00,33.83,33.83,33.81,33.81,33693.0,31.3062,31.3062,31.2877,31.2877,33693.0
2019-10-24 13:10:00,33.82,33.82,33.8,33.8,89568.0,31.2969,31.2969,31.2784,31.2784,89568.0
2019-10-24 13:15:00,33.81,33.81,33.8,33.8,9450.0,31.2877,31.2877,31.2784,31.2784,9450.0
2019-10-24 13:20:00,33.8,33.81,33.79,33.8,41415.0,31.2784,31.2877,31.2692,31.2784,41415.0
2019-10-24 13:25:00,33.8,33.81,33.79,33.8,20794.0,31.2784,31.2877,31.2692,31.2784,20794.0
2019-10-24 13:30:00,33.8,33.81,33.8,33.8,5440.0,31.2784,31.2877,31.2784,31.2784,5440.0
2019-10-24 13:35:00,33.8,33.81,33.8,33.81,25446.0,31.2784,31.2877,31.2784,31.2877,25446.0
2019-10-24 13:40:00,33.81,33.83,33.81,33.83,31044.0,31.2877,31.3062,31.2877,31.3062,31044.0
2019-10-24 13:45:00,33.83,33.84,33.82,33.84,28557.0,31.3062,31.3154,31.2969,31.3154,28557.0
2019-10-24 13:50:00,33.84,33.84,33.82,33.83,41252.0,31.3154,31.3154,31.2969,31.3062,41252.0
2019-10-24 13:55:00,33.83,33.84,33.82,33.83,18317.0,31.3062,31.3154,31.2969,31.3062,18317.0
2019-10-24 14:00:00,33.83,33.85,33.82,33.82,66137.0,31.3062,31.3247,31.2969,31.2969,66137.0
2019-10-24 14:05:00,33.82,33.83,33.81,33.82,39959.0,31.2969,31.3062,31.2877,31.2969,39959.0
2019-10-24 14:10:00,33.82,33.82,33.81,33.81,91699.0,31.2969,31.2969,31.2877,31.2877,91699.0
2019-10-24 14:15:00,33.81,33.82,33.81,33.81,15392.0,31.2877,31.2969,31.2877,31.2877,15392.0
2019-10-24 14:20:00,33.82,33.82,33.8,33.8,38814.0,31.2969,31.2969,31.2784,31.2784,38814.0
2019-10-24 14:25:00,33.8,33.81,33.8,33.8,42655.0,31.2784,31.2877,31.2784,31.2784,42655.0
2019-10-24 14:30:00,33.8,33.81,33.79,33.8,90819.0,31.2784,31.2877,31.2692,31.2784,90819.0
2019-10-24 14:35:00,33.8,33.81,33.8,33.81,2100.0,31.2784,31.2877,31.2784,31.2877,2100.0
2019-10-24 14:40:00,33.8,33.81,33.8,33.81,7200.0,31.2784,31.2877,31.2784,31.2877,7200.0
2019-10-24 14:45:00,33.81,33.81,33.8,33.8,13738.0,31.2877,31.2877,31.2784,31.2784,13738.0
2019-10-24 14:50:00,33.8,33.81,33.8,33.8,9400.0,31.2784,31.2877,31.2784,31.2784,9400.0
2019-10-24 14:55:00,33.8,33.81,33.8,33.8,7235.0,31.2784,31.2877,31.2784,31.2784,7235.0
2019-10-24 15:00:00,33.8,33.83,33.8,33.83,66408.0,31.2784,31.3062,31.2784,31.3062,66408.0
2019-10-24 15:05:00,33.82,33.83,33.82,33.83,8207.0,31.2969,31.3062,31.2969,31.3062,8207.0
2019-10-24 15:10:00,33.82,33.83,33.82,33.83,9380.0,31.2969,31.3062,31.2969,31.3062,9380.0
2019-10-24 15:15:00,33.83,33.83,33.82,33.83,14966.0,31.3062,31.3062,31.2969,31.3062,14966.0
2019-10-24 15:20:00,33.83,33.84,33.82,33.84,32406.0,31.3062,31.3154,31.2969,31.3154,32406.0
2019-10-24 15:25:00,33.84,33.85,33.83,33.84,28256.0,31.3154,31.3247,31.3062,31.3154,28256.0
2019-10-24 15:30:00,33.84,33.85,33.83,33.83,51579.0,31.3154,31.3247,31.3062,31.3062,51579.0
2019-10-24 15:35:00,33.84,33.84,33.82,33.82,27514.0,31.3154,31.3154,31.2969,31.2969,27514.0
2019-10-24 15:40:00,33.82,33.83,33.82,33.82,57639.0,31.2969,31.3062,31.2969,31.2969,57639.0
2019-10-24 15:45:00,33.82,33.83,33.82,33.82,37416.0,31.2969,31.3062,31.2969,31.2969,37416.0
2019-10-24 15:50:00,33.82,33.83,33.82,33.83,79808.0,31.2969,31.3062,31.2969,31.3062,79808.0
2019-10-24 15:55:00,33.82,33.83,33.77,33.77,293906.0,31.2969,31.3062,31.2507,31.2507,293906.0
2019-10-25 09:30:00,33.82,33.87,33.81,33.87,35960.0,31.2969,31.3432,31.2877,31.3432,35960.0
2019-10-25 09:35:00,33.87,33.88,33.86,33.87,40255.0,31.3432,31.3525,31.334,31.3432,40255.0
2019-10-25 09:40:00,33.87,33.9,33.86,33.89,37220.0,31.3432,31.371,31.334,31.3617,37220.0
2019-10-25 09:45:00,33.88,33.89,33.87,33.88,25375.0,31.3525,31.3617,31.3432,31.3525,25375.0
2019-10-25 09:50:00,33.88,33.89,33.87,33.88,39500.0,31.3525,31.3617,31.3432,31.3525,39500.0
2019-10-25 09:55:00,33.88,33.88,33.86,33.88,24769.0,31.3525,31.3525,31.334,31.3525,24769.0
2019-10-25 10:00:00,33.88,33.9,33.87,33.9,110485.0,31.3525,31.371,31.3432,31.371,110485.0
2019-10-25 10:05:00,33.9,33.91,33.9,33.91,24974.0,31.371,31.3802,31.371,31.3802,24974.0
2019-10-25 10:10:00,33.91,33.91,33.9,33.91,19099.0,31.3802,31.3802,31.371,31.3802,19099.0
2019-10-25 10:15:00,33.91,33.95,33.9,33.94,97718.0,31.3802,31.4172,31.371,31.408,97718.0
2019-10-25 10:20:00,33.94,33.95,33.93,33.95,74831.0,31.408,31.4172,31.3987,31.4172,74831.0
2019-10-25 10:25:00,33.95,33.95,33.93,33.93,11700.0,31.4172,31.4172,31.3987,31.3987,11700.0
2019-10-25 10:30:00,33.93,33.94,33.92,33.93,13145.0,31.3987,31.408,31.3895,31.3987,13145.0
2019-10-25 10:35:00,33.93,33.94,33.92,33.94,24043.0,31.3987,31.408,31.3895,31.408,24043.0
2019-10-25 10:40:00,33.93,33.94,33.93,33.94,13753.0,31.3987,31.408,31.3987,31.408,13753.0
2019-10-25 10:45:00,33.93,33.95,33.92,33.95,30793.0,31.3987,31.4172,31.3895,31.4172,30793.0
2019-10-25 10:50:00,33.95,33.96,33.93,33.94,21130.0,31.4172,31.4265,31.3987,31.408,21130.0
2019-10-25 10:55:00,33.94,33.97,33.93,33.97,51385.0,31.408,31.4357,31.3987,31.4357,51385.0
2019-10-25 11:00:00,33.97,33.99,33.91,33.92,205848.0,31.4357,31.4543,31.3802,31.3895,205848.0
2019-10-25 11:05:00,33.93,33.96,33.93,33.95,37896.0,31.3987,31.4265,31.3987,31.4172,37896.0
2019-10-25 11:10:00,33.95,34.03,33.95,34.02,1368127.0,31.4172,31.4913,31.4172,31.482,1368127.0
2019-10-25 11:15:00,34.02,34.04,34.02,34.03,134705.0,31.482,31.5005,31.482,31.4913,134705.0
2019-10-25 11:20:00,34.03,34.04,34.01,34.04,58754.0,31.4913,31.5005,31.4728,31.5005,58754.0
2019-10-25 11:25:00,34.04,34.09,34.04,34.09,589770.0,31.5005,31.5468,31.5005,31.5468,589770.0
2019-10-25 11:30:00,34.09,34.09,34.08,34.09,96173.0,31.5468,31.5468,31.5375,31.5468,96173.0
2019-10-25 11:35:00,34.09,34.11,34.08,34.1,393686.0,31.5468,31.5653,31.5375,31.5561,393686.0
2019-10-25 11:40:00,34.11,34.11,34.09,34.11,84840.0,31.5653,31.5653,31.5468,31.5653,84840.0
2019-10-25 11:45:00,34.1,34.11,34.1,34.11,122690.0,31.5561,31.5653,31.5561,31.5653,122690.0
2019-10-25 11:50:00,34.11,34.12,34.1,34.11,130664.0,31.5653,31.5746,31.5561,31.5653,130664.0
2019-10-25 11:55:00,34.11,34.12,34.09,34.11,192358.0,31.5653,31.5746,31.5468,31.5653,192358.0
2019-10-25 12:00:00,34.11,34.12,34.09,34.1,53959.0,31.5653,31.5746,31.5468,31.5561,53959.0
2019-10-25 12:05:00,34.09,34.1,34.07,34.09,15684.0,31.5468,31.5561,31.5283,31.5468,15684.0
2019-10-25 12:10:00,34.09,34.09,34.06,34.06,17813.0,31.5468,31.5468,31.519,31.519,17813.0
2019-10-25 12:15:00,34.06,34.07,34.05,34.07,15236.0,31.519,31.5283,31.5098,31.5283,15236.0
2019-10-25 12:20:00,34.07,34.07,34.06,34.06,4593.0,31.5283,31.5283,31.519,31.519,4593.0
2019-10-25 12:25:00,34.06,34.07,34.05,34.06,35566.0,31.519,31.5283,31.5098,31.519,35566.0
2019-10-25 12:30:00,34.06,34.07,34.05,34.05,16185.0,31.519,31.5283,31.5098,31.5098,16185.0
2019-10-25 12:35:00,34.05,34.06,34.05,34.06,15285.0,31.5098,31.519,31.5098,31.519,15285.0
2019-10-25 12:40:00,34.06,34.06,34.04,34.05,7963.0,31.519,31.519,31.5005,31.5098,7963.0
2019-10-25 12:45:00,34.05,34.05,34.03,34.04,26524.0,31.5098,31.5098,31.4913,31.5005,26524.0
2019-10-25 12:50:00,34.04,34.04,34.03,34.04,17316.0,31.5005,31.5005,31.4913,31.5005,17316.0
2019-10-25 12:55:00,34.04,34.04,34.03,34.03,13400.0,31.5005,31.5005,31.4913,31.4913,13400.0
2019-10-25 13:00:00,34.04,34.05,34.03,34.04,35333.0,31.5005,31.5098,31.4913,31.5005,35333.0
2019-10-25 13:05:00,34.05,34.05,34.04,34.05,13948.0,31.5098,31.5098,31.5005,31.5098,13948.0
2019-10-25 13:10:00,34.05,34.07,34.04,34.06,56813.0,31.5098,31.5283,31.5005,31.519,56813.0
2019-10-25 13:15:00,34.07,34.07,34.05,34.05,5019.0,31.5283,31.5283,31.5098,31.5098,5019.0
2019-10-25 13:20:00,34.06,34.06,34.05,34.06,11100.0,31.519,31.519,31.5098,31.519,11100.0
2019-10-25 13:25:00,34.06,34.06,34.05,34.06,14402.0,31.519,31.519,31.5098,31.519,14402.0
2019-10-25 13:30:00,34.05,34.06,34.05,34.05,7750.0,31.5098,31.519,31.5098,31.5098,7750.0
2019-10-25 13:35:00,34.06,34.06,34.04,34.04,14226.0,31.519,31.519,31.5005,31.5005,14226.0
2019-10-25 13:40:00,34.04,34.05,34.03,34.04,27616.0,31.5005,31.5098,31.4913,31.5005,27616.0
2019-10-25 13:45:00,34.04,34.05,34.04,34.05,9900.0,31.5005,31.5098,31.5005,31.5098,9900.0
2019-10-25 13:50:00,34.05,34.05,34.04,34.05,3000.0,31.5098,31.5098,31.5005,31.5098,3000.0
2019-10-25 13:55:00,34.04,34.05,34.04,34.04,4600.0,31.5005,31.5098,31.5005,31.5005,4600.0
2019-10-25 14:00:00,34.05,34.05,34.01,34.02,32652.0,31.5098,31.5098,31.4728,31.482,32652.0
2019-10-25 14:05:00,34.02,34.03,34.02,34.02,26913.0,31.482,31.4913,31.482,31.482,26913.0
2019-10-25 14:10:00,34.02,34.03,34.02,34.02,13290.0,31.482,31.4913,31.482,31.482,13290.0
2019-10-25 14:15:00,34.02,34.05,34.02,34.05,16525.0,31.482,31.5098,31.482,31.5098,16525.0
2019-10-25 14:20:00,34.05,34.06,34.04,34.05,23195.0,31.5098,31.519,31.5005,31.5098,23195.0
2019-10-25 14:25:00,34.05,34.06,34.04,34.05,55628.0,31.5098,31.519,31.5005,31.5098,55628.0
2019-10-25 14:30:00,34.04,34.05,34.03,34.04,37854.0,31.5005,31.5098,31.4913,31.5005,37854.0
2019-10-25 14:35:00,34.03,34.05,34.03,34.04,42234.0,31.4913,31.5098,31.4913,31.5005,42234.0
2019-10-25 14:40:00,34.04,34.06,34.04,34.05,84316.0,31.5005,31.519,31.5005,31.5098,84316.0
2019-10-25 14:45:00,34.05,34.06,34.04,34.05,13637.0,31.5098,31.519,31.5005,31.5098,13637.0
2019-10-25 14:50:00,34.05,34.06,34.05,34.06,1758.0,31.5098,31.519,31.5098,31.519,1758.0
2019-10-25 14:55:00,34.05,34.07,34.05,34.06,42810.0,31.5098,31.5283,31.5098,31.519,42810.0
2019-10-25 15:00:00,34.06,34.07,34.05,34.05,9968.0,31.519,31.5283,31.5098,31.5098,9968.0
2019-10-25 15:05:00,34.05,34.06,34.05,34.05,36811.0,31.5098,31.519,31.5098,31.5098,36811.0
2019-10-25 15:10:00,34.05,34.07,34.05,34.07,26441.0,31.5098,31.5283,31.5098,31.5283,26441.0
2019-10-25 15:15:00,34.07,34.08,34.06,34.08,89592.0,31.5283,31.5375,31.519,31.5375,89592.0
2019-10-25 15:20:00,34.08,34.09,34.07,34.09,139582.0,31.5375,31.5468,31.5283,31.5468,139582.0
2019-10-25 15:25:00,34.08,34.09,34.07,34.09,55240.0,31.5375,31.5468,31.5283,31.5468,55240.0
2019-10-25 15:30:00,34.09,34.09,34.07,34.08,39841.0,31.5468,31.5468,31.5283,31.5375,39841.0
2019-10-25 15:35:00,34.08,34.08,34.07,34.07,50139.0,31.5375,31.5375,31.5283,31.5283,50139.0
2019-10-25 15:40:00,34.08,34.08,34.07,34.08,82495.0,31.5375,31.5375,31.5283,31.5375,82495.0
2019-10-25 15:45:00,34.08,34.08,34.06,34.06,67131.0,31.5375,31.5375,31.519,31.519,67131.0
2019-10-25 15:50:00,34.06,34.07,34.04,34.05,77888.0,31.519,31.5283,31.5005,31.5098,77888.0
2019-10-25 15:55:00,34.05,34.08,34.04,34.06,275381.0,31.5098,31.5375,31.5005,31.519,275381.0
2019-10-28 09:30:00,34.15,34.18,34.08,34.16,143397.0,31.6023,31.6301,31.5375,31.6116,143397.0
2019-10-28 09:35:00,34.16,34.18,34.14,34.18,185040.0,31.6116,31.6301,31.5931,31.6301,185040.0
2019-10-28 09:40:00,34.18,34.18,34.16,34.16,51728.0,31.6301,31.6301,31.6116,31.6116,51728.0
2019-10-28 09:45:00,34.16,34.19,34.16,34.18,24313.0,31.6116,31.6393,31.6116,31.6301,24313.0
2019-10-28 09:50:00,34.18,34.19,34.16,34.18,31116.0,31.6301,31.6393,31.6116,31.6301,31116.0
2019-10-28 09:55:00,34.18,34.19,34.17,34.19,71452.0,31.6301,31.6393,31.6208,31.6393,71452.0
2019-10-28 10:00:00,34.19,34.2,34.18,34.2,49561.0,31.6393,31.6486,31.6301,31.6486,49561.0
2019-10-28 10:05:00,34.2,34.2,34.18,34.2,10660.0,31.6486,31.6486,31.6301,31.6486,10660.0
2019-10-28 10:10:00,34.2,34.2,34.19,34.2,6794.0,31.6486,31.6486,31.6393,31.6486,6794.0
2019-10-28 10:15:00,34.2,34.2,34.18,34.2,28303.0,31.6486,31.6486,31.6301,31.6486,28303.0
2019-10-28 10:20:00,34.2,34.2,34.19,34.2,10797.0,31.6486,31.6486,31.6393,31.6486,10797.0
2019-10-28 10:25:00,34.2,34.2,34.17,34.19,138885.0,31.6486,31.6486,31.6208,31.6393,138885.0
2019-10-28 10:30:00,34.19,34.19,34.17,34.18,123538.0,31.6393,31.6393,31.6208,31.6301,123538.0
2019-10-28 10:35:00,34.18,34.19,34.17,34.18,77042.0,31.6301,31.6393,31.6208,31.6301,77042.0
2019-10-28 10:40:00,34.18,34.2,34.17,34.2,66225.0,31.6301,31.6486,31.6208,31.6486,66225.0
2019-10-28 10:45:00,34.2,34.2,34.19,34.2,6700.0,31.6486,31.6486,31.6393,31.6486,6700.0
2019-10-28 10:50:00,34.19,34.2,34.16,34.16,43153.0,31.6393,31.6486,31.6116,31.6116,43153.0
2019-10-28 10:55:00,34.16,34.18,34.16,34.18,11767.0,31.6116,31.6301,31.6116,31.6301,11767.0
2019-10-28 11:00:00,34.17,34.18,34.17,34.18,7237.0,31.6208,31.6301,31.6208,31.6301,7237.0
2019-10-28 11:05:00,34.18,34.18,34.16,34.18,27222.0,31.6301,31.6301,31.6116,31.6301,27222.0
2019-10-28 11:10:00,34.18,34.18,34.17,34.17,4603.0,31.6301,31.6301,31.6208,31.6208,4603.0
2019-10-28 11:15:00,34.17,34.19,34.17,34.18,52276.0,31.6208,31.6393,31.6208,31.6301,52276.0
2019-10-28 11:20:00,34.17,34.18,34.16,34.16,5847.0,31.6208,31.6301,31.6116,31.6116,5847.0
2019-10-28 11:25:00,34.16,34.18,34.16,34.18,5496.0,31.6116,31.6301,31.6116,31.6301,5496.0
2019-10-28 11:30:00,34.18,34.19,34.17,34.19,16569.0,31.6301,31.6393,31.6208,31.6393,16569.0
2019-10-28 11:35:00,34.19,34.19,34.17,34.18,16965.0,31.6393,31.6393,31.6208,31.6301,16965.0
2019-10-28 11:40:00,34.18,34.18,34.17,34.17,2300.0,31.6301,31.6301,31.6208,31.6208,2300.0
2019-10-28 11:45:00,34.18,34.18,34.17,34.18,15732.0,31.6301,31.6301,31.6208,31.6301,15732.0
2019-10-28 11:50:00,34.18,34.19,34.17,34.19,31513.0,31.6301,31.6393,31.6208,31.6393,31513.0
2019-10-28 11:55:00,34.19,34.2,34.18,34.2,17038.0,31.6393,31.6486,31.6301,31.6486,17038.0
2019-10-28 12:00:00,34.2,34.2,34.19,34.2,6403.0,31.6486,31.6486,31.6393,31.6486,6403.0
2019-10-28 12:05:00,34.2,34.2,34.19,34.2,4800.0,31.6486,31.6486,31.6393,31.6486,4800.0
2019-10-28 12:10:00,34.2,34.21,34.19,34.2,15572.0,31.6486,31.6578,31.6393,31.6486,15572.0
2019-10-28 12:15:00,34.21,34.21,34.2,34.2,1448.0,31.6578,31.6578,31.6486,31.6486,1448.0
2019-10-28 12:20:00,34.21,34.21,34.2,34.21,3600.0,31.6578,31.6578,31.6486,31.6578,3600.0
2019-10-28 12:25:00,34.21,34.21,34.2,34.2,23944.0,31.6578,31.6578,31.6486,31.6486,23944.0
2019-10-28 12:30:00,34.2,34.21,34.19,34.2,21287.0,31.6486,31.6578,31.6393,31.6486,21287.0
2019-10-28 12:35:00,34.2,34.21,34.19,34.21,5612.0,31.6486,31.6578,31.6393,31.6578,5612.0
2019-10-28 12:40:00,34.21,34.21,34.18,34.19,173017.0,31.6578,31.6578,31.6301,31.6393,173017.0
2019-10-28 12:45:00,34.19,34.2,34.18,34.2,18461.0,31.6393,31.6486,31.6301,31.6486,18461.0
2019-10-28 12:50:00,34.2,34.21,34.19,34.21,30458.0,31.6486,31.6578,31.6393,31.6578,30458.0
2019-10-28 12:55:00,34.21,34.21,34.2,34.21,10124.0,31.6578,31.6578,31.6486,31.6578,10124.0
2019-10-28 13:00:00,34.21,34.21,34.2,34.2,3699.0,31.6578,31.6578,31.6486,31.6486,3699.0
2019-10-28 13:05:00,34.21,34.21,34.2,34.21,2556.0,31.6578,31.6578,31.6486,31.6578,2556.0
2019-10-28 13:10:00,34.21,34.21,34.2,34.2,8294.0,31.6578,31.6578,31.6486,31.6486,8294.0
2019-10-28 13:15:00,34.21,34.21,34.18,34.2,170189.0,31.6578,31.6578,31.6301,31.6486,170189.0
2019-10-28 13:20:00,34.19,34.2,34.19,34.2,17186.0,31.6393,31.6486,31.6393,31.6486,17186.0
2019-10-28 13:25:00,34.2,34.21,34.19,34.21,9107.0,31.6486,31.6578,31.6393,31.6578,9107.0
2019-10-28 13:30:00,34.21,34.21,34.2,34.21,5625.0,31.6578,31.6578,31.6486,31.6578,5625.0
2019-10-28 13:35:00,34.21,34.21,34.2,34.21,14688.0,31.6578,31.6578,31.6486,31.6578,14688.0
2019-10-28 13:40:00,34.21,34.21,34.2,34.2,19929.0,31.6578,31.6578,31.6486,31.6486,19929.0
2019-10-28 13:45:00,34.21,34.21,34.2,34.21,3100.0,31.6578,31.6578,31.6486,31.6578,3100.0
2019-10-28 13:50:00,34.21,34.21,34.2,34.2,4675.0,31.6578,31.6578,31.6486,31.6486,4675.0
2019-10-28 13:55:00,34.21,34.21,34.2,34.2,32977.0,31.6578,31.6578,31.6486,31.6486,32977.0
2019-10-28 14:00:00,34.2,34.21,34.2,34.2,6319.0,31.6486,31.6578,31.6486,31.6486,6319.0
2019-10-28 14:05:00,34.21,34.21,34.2,34.21,3529.0,31.6578,31.6578,31.6486,31.6578,3529.0
2019-10-28 14:10:00,34.2,34.23,34.2,34.23,51130.0,31.6486,31.6764,31.6486,31.6764,51130.0
2019-10-28 14:15:00,34.23,34.23,34.19,34.2,251304.0,31.6764,31.6764,31.6393,31.6486,251304.0
2019-10-28 14:20:00,34.2,34.2,34.18,34.19,55113.0,31.6486,31.6486,31.6301,31.6393,55113.0
2019-10-28 14:25:00,34.19,34.2,34.18,34.19,17800.0,31.6393,31.6486,31.6301,31.6393,17800.0
2019-10-28 14:30:00,34.19,34.19,34.18,34.19,2600.0,31.6393,31.6393,31.6301,31.6393,2600.0
2019-10-28 14:35:00,34.19,34.19,34.18,34.19,10948.0,31.6393,31.6393,31.6301,31.6393,10948.0
2019-10-28 14:40:00,34.19,34.2,34.19,34.2,5446.0,31.6393,31.6486,31.6393,31.6486,5446.0
2019-10-28 14:45:00,34.2,34.2,34.19,34.2,8539.0,31.6486,31.6486,31.6393,31.6486,8539.0
2019-10-28 14:50:00,34.2,34.2,34.19,34.2,6239.0,31.6486,31.6486,31.6393,31.6486,6239.0
2019-10-28 14:55:00,34.2,34.21,34.19,34.2,14328.0,31.6486,31.6578,31.6393,31.6486,14328.0
2019-10-28 15:00:00,34.19,34.21,34.18,34.2,45506.0,31.6393,31.6578,31.6301,31.6486,45506.0
2019-10-28 15:05:00,34.2,34.2,34.19,34.2,1100.0,31.6486,31.6486,31.6393,31.6486,1100.0
2019-10-28 15:10:00,34.2,34.2,34.19,34.2,1000.0,31.6486,31.6486,31.6393,31.6486,1000.0
2019-10-28 15:15:00,34.2,34.2,34.17,34.18,10504.0,31.6486,31.6486,31.6208,31.6301,10504.0
2019-10-28 15:20:00,34.18,34.18,34.16,34.16,13774.0,31.6301,31.6301,31.6116,31.6116,13774.0
2019-10-28 15:25:00,34.16,34.17,34.15,34.15,4579.0,31.6116,31.6208,31.6023,31.6023,4579.0
2019-10-28 15:30:00,34.15,34.15,34.14,34.15,15680.0,31.6023,31.6023,31.5931,31.6023,15680.0
2019-10-28 15:35:00,34.14,34.14,34.12,34.14,92565.0,31.5931,31.5931,31.5746,31.5931,92565.0
2019-10-28 15:40:00,34.14,34.15,34.13,34.14,36267.0,31.5931,31.6023,31.5838,31.5931,36267.0
2019-10-28 15:45:00,34.14,34.15,34.12,34.15,102567.0,31.5931,31.6023,31.5746,31.6023,102567.0
2019-10-28 15:50:00,34.15,34.15,34.14,34.14,31258.0,31.6023,31.6023,31.5931,31.5931,31258.0
2019-10-28 15:55:00,34.15,34.15,34.13,34.15,194396.0,31.6023,31.6023,31.5838,31.6023,194396.0
2019-10-29 09:30:00,34.55,34.55,34.5,34.54,178137.0,31.9725,31.9725,31.9262,31.9632,178137.0
2019-10-29 09:35:00,34.54,34.54,34.53,34.53,151851.0,31.9632,31.9632,31.954,31.954,151851.0
2019-10-29 09:40:00,34.53,34.54,34.51,34.51,72076.0,31.954,31.9632,31.9355,31.9355,72076.0
2019-10-29 09:45:00,34.51,34.52,34.5,34.52,116665.0,31.9355,31.9447,31.9262,31.9447,116665.0
2019-10-29 09:50:00,34.52,34.54,34.52,34.54,41201.0,31.9447,31.9632,31.9447,31.9632,41201.0
2019-10-29 09:55:00,34.53,34.55,34.53,34.55,38387.0,31.954,31.9725,31.954,31.9725,38387.0
2019-10-29 10:00:00,34.55,34.55,34.54,34.54,14485.0,31.9725,31.9725,31.9632,31.9632,14485.0
2019-10-29 10:05:00,34.54,34.55,34.53,34.54,20595.0,31.9632,31.9725,31.954,31.9632,20595.0
2019-10-29 10:10:00,34.54,34.56,34.53,34.55,60291.0,31.9632,31.9817,31.954,31.9725,60291.0
2019-10-29 10:15:00,34.56,34.56,34.55,34.55,14178.0,31.9817,31.9817,31.9725,31.9725,14178.0
2019-10-29 10:20:00,34.56,34.57,34.55,34.56,16964.0,31.9817,31.991,31.9725,31.9817,16964.0
2019-10-29 10:25:00,34.56,34.57,34.54,34.55,33136.0,31.9817,31.991,31.9632,31.9725,33136.0
2019-10-29 10:30:00,34.55,34.56,34.54,34.55,13765.0,31.9725,31.9817,31.9632,31.9725,13765.0
2019-10-29 10:35:00,34.55,34.56,34.54,34.54,37558.0,31.9725,31.9817,31.9632,31.9632,37558.0
2019-10-29 10:40:00,34.55,34.56,34.54,34.56,85631.0,31.9725,31.9817,31.9632,31.9817,85631.0
2019-10-29 10:45:00,34.57,34.59,34.56,34.58,63574.0,31.991,32.0095,31.9817,32.0002,63574.0
2019-10-29 10:50:00,34.58,34.58,34.54,34.55,44865.0,32.0002,32.0002,31.9632,31.9725,44865.0
2019-10-29 10:55:00,34.55,34.55,34.54,34.55,25320.0,31.9725,31.9725,31.9632,31.9725,25320.0
2019-10-29 11:00:00,34.55,34.55,34.54,34.55,40286.0,31.9725,31.9725,31.9632,31.9725,40286.0
2019-10-29 11:05:00,34.55,34.56,34.54,34.55,21406.0,31.9725,31.9817,31.9632,31.9725,21406.0
2019-10-29 11:10:00,34.55,34.57,34.55,34.55,31680.0,31.9725,31.991,31.9725,31.9725,31680.0
2019-10-29 11:15:00,34.55,34.58,34.55,34.57,61463.0,31.9725,32.0002,31.9725,31.991,61463.0
2019-10-29 11:20:00,34.56,34.57,34.55,34.55,18192.0,31.9817,31.991,31.9725,31.9725,18192.0
2019-10-29 11:25:00,34.56,34.56,34.55,34.55,14457.0,31.9817,31.9817,31.9725,31.9725,14457.0
2019-10-29 11:30:00,34.55,34.57,34.55,34.55,42865.0,31.9725,31.991,31.9725,31.9725,42865.0
2019-10-29 11:35:00,34.55,34.56,34.55,34.55,6288.0,31.9725,31.9817,31.9725,31.9725,6288.0
2019-10-29 11:40:00,34.55,34.56,34.54,34.54,11979.0,31.9725,31.9817,31.9632,31.9632,11979.0
2019-10-29 11:45:00,34.54,34.55,34.54,34.54,6100.0,31.9632,31.9725,31.9632,31.9632,6100.0
2019-10-29 11:50:00,34.55,34.57,34.53,34.56,54971.0,31.9725,31.991,31.954,31.9817,54971.0
2019-10-29 11:55:00,34.57,34.57,34.52,34.52,39886.0,31.991,31.991,31.9447,31.9447,39886.0
2019-10-29 12:00:00,34.52,34.53,34.5,34.52,59608.0,31.9447,31.954,31.9262,31.9447,59608.0
2019-10-29 12:05:00,34.52,34.53,34.51,34.51,26870.0,31.9447,31.954,31.9355,31.9355,26870.0
2019-10-29 12:10:00,34.52,34.52,34.51,34.52,10014.0,31.9447,31.9447,31.9355,31.9447,10014.0
2019-10-29 12:15:00,34.52,34.54,34.51,34.54,31445.0,31.9447,31.9632,31.9355,31.9632,31445.0
2019-10-29 12:20:00,34.53,34.53,34.52,34.52,9490.0,31.954,31.954,31.9447,31.9447,9490.0
2019-10-29 12:25:00,34.52,34.53,34.52,34.52,13350.0,31.9447,31.954,31.9447,31.9447,13350.0
2019-10-29 12:30:00,34.52,34.53,34.52,34.52,9467.0,31.9447,31.954,31.9447,31.9447,9467.0
2019-10-29 12:35:00,34.52,34.53,34.52,34.53,5014.0,31.9447,31.954,31.9447,31.954,5014.0
2019-10-29 12:40:00,34.52,34.53,34.52,34.52,22148.0,31.9447,31.954,31.9447,31.9447,22148.0
2019-10-29 12:45:00,34.52,34.53,34.52,34.52,5318.0,31.9447,31.954,31.9447,31.9447,5318.0
2019-10-29 12:50:00,34.52,34.53,34.52,34.52,14740.0,31.9447,31.954,31.9447,31.9447,14740.0
2019-10-29 12:55:00,34.53,34.54,34.52,34.53,34877.0,31.954,31.9632,31.9447,31.954,34877.0
2019-10-29 13:00:00,34.52,34.53,34.52,34.52,7639.0,31.9447,31.954,31.9447,31.9447,7639.0
2019-10-29 13:05:00,34.52,34.54,34.52,34.54,12890.0,31.9447,31.9632,31.9447,31.9632,12890.0
2019-10-29 13:10:00,34.54,34.54,34.53,34.53,10504.0,31.9632,31.9632,31.954,31.954,10504.0
2019-10-29 13:15:00,34.54,34.54,34.52,34.52,20897.0,31.9632,31.9632,31.9447,31.9447,20897.0
2019-10-29 13:20:00,34.52,34.53,34.52,34.52,6100.0,31.9447,31.954,31.9447,31.9447,6100.0
2019-10-29 13:25:00,34.53,34.54,34.52,34.53,23026.0,31.954,31.9632,31.9447,31.954,23026.0
2019-10-29 13:30:00,34.54,34.54,34.53,34.54,4975.0,31.9632,31.9632,31.954,31.9632,4975.0
2019-10-29 13:35:00,34.54,34.54,34.53,34.53,1500.0,31.9632,31.9632,31.954,31.954,1500.0
2019-10-29 13:40:00,34.53,34.54,34.52,34.52,19856.0,31.954,31.9632,31.9447,31.9447,19856.0
2019-10-29 13:45:00,34.52,34.53,34.52,34.52,3620.0,31.9447,31.954,31.9447,31.9447,3620.0
2019-10-29 13:50:00,34.52,34.53,34.52,34.52,4600.0,31.9447,31.954,31.9447,31.9447,4600.0
2019-10-29 13:55:00,34.52,34.53,34.52,34.52,9600.0,31.9447,31.954,31.9447,31.9447,9600.0
2019-10-29 14:00:00,34.52,34.53,34.52,34.52,8294.0,31.9447,31.954,31.9447,31.9447,8294.0
2019-10-29 14:05:00,34.52,34.53,34.52,34.52,9210.0,31.9447,31.954,31.9447,31.9447,9210.0
2019-10-29 14:10:00,34.52,34.53,34.52,34.53,6050.0,31.9447,31.954,31.9447,31.954,6050.0
2019-10-29 14:15:00,34.52,34.53,34.51,34.51,48374.0,31.9447,31.954,31.9355,31.9355,48374.0
2019-10-29 14:20:00,34.51,34.52,34.51,34.52,14867.0,31.9355,31.9447,31.9355,31.9447,14867.0
2019-10-29 14:25:00,34.52,34.54,34.51,34.53,65590.0,31.9447,31.9632,31.9355,31.954,65590.0
2019-10-29 14:30:00,34.52,34.53,34.52,34.52,4900.0,31.9447,31.954,31.9447,31.9447,4900.0
2019-10-29 14:35:00,34.52,34.53,34.52,34.52,41099.0,31.9447,31.954,31.9447,31.9447,41099.0
2019-10-29 14:40:00,34.52,34.53,34.51,34.52,25744.0,31.9447,31.954,31.9355,31.9447,25744.0
2019-10-29 14:45:00,34.52,34.52,34.51,34.52,11273.0,31.9447,31.9447,31.9355,31.9447,11273.0
2019-10-29 14:50:00,34.52,34.53,34.51,34.52,10768.0,31.9447,31.954,31.9355,31.9447,10768.0
2019-10-29 14:55:00,34.52,34.54,34.51,34.54,62898.0,31.9447,31.9632,31.9355,31.9632,62898.0
2019-10-29 15:00:00,34.54,34.54,34.53,34.54,10410.0,31.9632,31.9632,31.954,31.9632,10410.0
2019-10-29 15:05:00,34.54,34.54,34.53,34.54,5159.0,31.9632,31.9632,31.954,31.9632,5159.0
2019-10-29 15:10:00,34.54,34.54,34.53,34.54,20505.0,31.9632,31.9632,31.954,31.9632,20505.0
2019-10-29 15:15:00,34.54,34.54,34.53,34.53,7247.0,31.9632,31.9632,31.954,31.954,7247.0
2019-10-29 15:20:00,34.53,34.54,34.53,34.53,4890.0,31.954,31.9632,31.954,31.954,4890.0
2019-10-29 15:25:00,34.53,34.54,34.51,34.52,21211.0,31.954,31.9632,31.9355,31.9447,21211.0
2019-10-29 15:30:00,34.52,34.52,34.51,34.51,11881.0,31.9447,31.9447,31.9355,31.9355,11881.0
2019-10-29 15:35:00,34.51,34.52,34.5,34.5,28205.0,31.9355,31.9447,31.9262,31.9262,28205.0
2019-10-29 15:40:00,34.5,34.51,34.49,34.5,47228.0,31.9262,31.9355,31.917,31.9262,47228.0
2019-10-29 15:45:00,34.5,34.5,34.49,34.5,27893.0,31.9262,31.9262,31.917,31.9262,27893.0
2019-10-29 15:50:00,34.5,34.53,34.49,34.52,162624.0,31.9262,31.954,31.917,31.9447,162624.0
2019-10-29 15:55:00,34.52,34.53,34.51,34.52,257636.0,31.9447,31.954,31.9355,31.9447,257636.0
2019-10-30 09:30:00,34.68,34.68,34.59,34.59,79338.0,32.0928,32.0928,32.0095,32.0095,79338.0
2019-10-30 09:35:00,34.59,34.61,34.56,34.57,65911.0,32.0095,32.028,31.9817,31.991,65911.0
2019-10-30 09:40:00,34.57,34.57,34.56,34.57,15604.0,31.991,31.991,31.9817,31.991,15604.0
2019-10-30 09:45:00,34.56,34.58,34.56,34.57,29999.0,31.9817,32.0002,31.9817,31.991,29999.0
2019-10-30 09:50:00,34.57,34.59,34.57,34.59,26544.0,31.991,32.0095,31.991,32.0095,26544.0
2019-10-30 09:55:00,34.59,34.6,34.58,34.59,17280.0,32.0095,32.0187,32.0002,32.0095,17280.0
2019-10-30 10:00:00,34.58,34.59,34.56,34.58,76183.0,32.0002,32.0095,31.9817,32.0002,76183.0
2019-10-30 10:05:00,34.58,34.62,34.57,34.62,32234.0,32.0002,32.0373,31.991,32.0373,32234.0
2019-10-30 10:10:00,34.62,34.63,34.61,34.63,6526.0,32.0373,32.0465,32.028,32.0465,6526.0
2019-10-30 10:15:00,34.63,34.63,34.61,34.61,18439.0,32.0465,32.0465,32.028,32.028,18439.0
2019-10-30 10:20:00,34.61,34.62,34.6,34.61,31764.0,32.028,32.0373,32.0187,32.028,31764.0
2019-10-30 10:25:00,34.61,34.61,34.59,34.59,7211.0,32.028,32.028,32.0095,32.0095,7211.0
2019-10-30 10:30:00,34.59,34.59,34.57,34.57,16929.0,32.0095,32.0095,31.991,31.991,16929.0
2019-10-30 10:35:00,34.57,34.59,34.57,34.59,59152.0,31.991,32.0095,31.991,32.0095,59152.0
2019-10-30 10:40:00,34.59,34.6,34.59,34.59,19564.0,32.0095,32.0187,32.0095,32.0095,19564.0
2019-10-30 10:45:00,34.59,34.6,34.58,34.59,16398.0,32.0095,32.0187,32.0002,32.0095,16398.0
2019-10-30 10:50:00,34.59,34.64,34.59,34.64,83809.0,32.0095,32.0558,32.0095,32.0558,83809.0
2019-10-30 10:55:00,34.64,34.65,34.63,34.65,26280.0,32.0558,32.065,32.0465,32.065,26280.0
2019-10-30 11:00:00,34.65,34.65,34.64,34.65,1606.0,32.065,32.065,32.0558,32.065,1606.0
2019-10-30 11:05:00,34.65,34.65,34.64,34.65,59170.0,32.065,32.065,32.0558,32.065,59170.0
2019-10-30 11:10:00,34.65,34.66,34.64,34.65,10925.0,32.065,32.0743,32.0558,32.065,10925.0
2019-10-30 11:15:00,34.66,34.66,34.64,34.65,4304.0,32.0743,32.0743,32.0558,32.065,4304.0
2019-10-30 11:20:00,34.64,34.65,34.63,34.63,6271.0,32.0558,32.065,32.0465,32.0465,6271.0
2019-10-30 11:25:00,34.63,34.64,34.62,34.64,10602.0,32.0465,32.0558,32.0373,32.0558,10602.0
2019-10-30 11:30:00,34.64,34.64,34.63,34.64,1825.0,32.0558,32.0558,32.0465,32.0558,1825.0
2019-10-30 11:35:00,34.64,34.66,34.63,34.65,31943.0,32.0558,32.0743,32.0465,32.065,31943.0
2019-10-30 11:40:00,34.65,34.65,34.64,34.65,3700.0,32.065,32.065,32.0558,32.065,3700.0
2019-10-30 11:45:00,34.65,34.66,34.64,34.66,13974.0,32.065,32.0743,32.0558,32.0743,13974.0
2019-10-30 11:50:00,34.66,34.66,34.65,34.65,1500.0,32.0743,32.0743,32.065,32.065,1500.0
2019-10-30 11:55:00,34.66,34.66,34.64,34.65,21530.0,32.0743,32.0743,32.0558,32.065,21530.0
2019-10-30 12:00:00,34.65,34.66,34.64,34.66,14442.0,32.065,32.0743,32.0558,32.0743,14442.0
2019-10-30 12:05:00,34.66,34.67,34.65,34.66,23821.0,32.0743,32.0835,32.065,32.0743,23821.0
2019-10-30 12:10:00,34.66,34.68,34.66,34.67,11347.0,32.0743,32.0928,32.0743,32.0835,11347.0
2019-10-30 12:15:00,34.68,34.68,34.67,34.68,700.0,32.0928,32.0928,32.0835,32.0928,700.0
2019-10-30 12:20:00,34.68,34.69,34.67,34.69,3961.0,32.0928,32.102,32.0835,32.102,3961.0
2019-10-30 12:25:00,34.69,34.69,34.68,34.69,1500.0,32.102,32.102,32.0928,32.102,1500.0
2019-10-30 12:30:00,34.69,34.7,34.68,34.7,28469.0,32.102,32.1113,32.0928,32.1113,28469.0
2019-10-30 12:35:00,34.69,34.7,34.67,34.68,23365.0,32.102,32.1113,32.0835,32.0928,23365.0
2019-10-30 12:40:00,34.69,34.69,34.68,34.68,1670.0,32.102,32.102,32.0928,32.0928,1670.0
2019-10-30 12:45:00,34.69,34.69,34.67,34.68,2541.0,32.102,32.102,32.0835,32.0928,2541.0
2019-10-30 12:50:00,34.68,34.68,34.67,34.68,2400.0,32.0928,32.0928,32.0835,32.0928,2400.0
2019-10-30 12:55:00,34.67,34.68,34.66,34.66,10463.0,32.0835,32.0928,32.0743,32.0743,10463.0
2019-10-30 13:00:00,34.67,34.67,34.66,34.66,2550.0,32.0835,32.0835,32.0743,32.0743,2550.0
2019-10-30 13:05:00,34.66,34.67,34.66,34.66,5835.0,32.0743,32.0835,32.0743,32.0743,5835.0
2019-10-30 13:10:00,34.66,34.67,34.66,34.66,2000.0,32.0743,32.0835,32.0743,32.0743,2000.0
2019-10-30 13:15:00,34.66,34.67,34.66,34.67,2227.0,32.0743,32.0835,32.0743,32.0835,2227.0
2019-10-30 13:20:00,34.66,34.67,34.66,34.66,3531.0,32.0743,32.0835,32.0743,32.0743,3531.0
2019-10-30 13:25:00,34.66,34.67,34.65,34.66,6050.0,32.0743,32.0835,32.065,32.0743,6050.0
2019-10-30 13:30:00,34.65,34.66,34.65,34.66,8035.0,32.065,32.0743,32.065,32.0743,8035.0
2019-10-30 13:35:00,34.65,34.66,34.64,34.65,28806.0,32.065,32.0743,32.0558,32.065,28806.0
2019-10-30 13:40:00,34.64,34.65,34.64,34.65,1706.0,32.0558,32.065,32.0558,32.065,1706.0
2019-10-30 13:45:00,34.65,34.66,34.63,34.64,26103.0,32.065,32.0743,32.0465,32.0558,26103.0
2019-10-30 13:50:00,34.64,34.66,34.63,34.64,14000.0,32.0558,32.0743,32.0465,32.0558,14000.0
2019-10-30 13:55:00,34.64,34.65,34.61,34.62,32133.0,32.0558,32.065,32.028,32.0373,32133.0
2019-10-30 14:00:00,34.6,34.62,34.56,34.61,106232.0,32.0187,32.0373,31.9817,32.028,106232.0
2019-10-30 14:05:00,34.6,34.6,34.56,34.6,100731.0,32.0187,32.0187,31.9817,32.0187,100731.0
2019-10-30 14:10:00,34.6,34.62,34.59,34.62,131563.0,32.0187,32.0373,32.0095,32.0373,131563.0
2019-10-30 14:15:00,34.62,34.63,34.61,34.62,51024.0,32.0373,32.0465,32.028,32.0373,51024.0
2019-10-30 14:20:00,34.63,34.65,34.62,34.64,11945.0,32.0465,32.065,32.0373,32.0558,11945.0
2019-10-30 14:25:00,34.63,34.65,34.63,34.64,17542.0,32.0465,32.065,32.0465,32.0558,17542.0
2019-10-30 14:30:00,34.65,34.65,34.59,34.59,13911.0,32.065,32.065,32.0095,32.0095,13911.0
2019-10-30 14:35:00,34.59,34.6,34.56,34.57,34221.0,32.0095,32.0187,31.9817,31.991,34221.0
2019-10-30 14:40:00,34.57,34.57,34.54,34.55,124105.0,31.991,31.991,31.9632,31.9725,124105.0
2019-10-30 14:45:00,34.56,34.59,34.56,34.59,19879.0,31.9817,32.0095,31.9817,32.0095,19879.0
2019-10-30 14:50:00,34.59,34.66,34.59,34.66,34647.0,32.0095,32.0743,32.0095,32.0743,34647.0
2019-10-30 14:55:00,34.66,34.7,34.66,34.7,39030.0,32.0743,32.1113,32.0743,32.1113,39030.0
2019-10-30 15:00:00,34.7,34.72,34.7,34.72,24583.0,32.1113,32.1298,32.1113,32.1298,24583.0
2019-10-30 15:05:00,34.71,34.72,34.71,34.71,8319.0,32.1205,32.1298,32.1205,32.1205,8319.0
2019-10-30 15:10:00,34.72,34.74,34.72,34.73,60567.0,32.1298,32.1483,32.1298,32.1391,60567.0
2019-10-30 15:15:00,34.73,34.75,34.72,34.75,46510.0,32.1391,32.1576,32.1298,32.1576,46510.0
2019-10-30 15:20:00,34.75,34.78,34.74,34.77,88404.0,32.1576,32.1853,32.1483,32.1761,88404.0
2019-10-30 15:25:00,34.77,34.78,34.75,34.76,72332.0,32.1761,32.1853,32.1576,32.1668,72332.0
2019-10-30 15:30:00,34.76,34.78,34.76,34.78,74662.0,32.1668,32.1853,32.1668,32.1853,74662.0
2019-10-30 15:35:00,34.78,34.79,34.77,34.79,319134.0,32.1853,32.1946,32.1761,32.1946,319134.0
2019-10-30 15:40:00,34.79,34.8,34.78,34.8,92135.0,32.1946,32.2038,32.1853,32.2038,92135.0
2019-10-30 15:45:00,34.8,34.81,34.79,34.81,172169.0,32.2038,32.2131,32.1946,32.2131,172169.0
2019-10-30 15:50:00,34.81,34.83,34.81,34.83,380697.0,32.2131,32.2316,32.2131,32.2316,380697.0
2019-10-30 15:55:00,34.83,34.85,34.81,34.84,757545.0,32.2316,32.2501,32.2131,32.2408,757545.0
2019-10-31 09:30:00,34.83,34.84,34.79,34.81,222950.0,32.2316,32.2408,32.1946,32.2131,222950.0
2019-10-31 09:35:00,34.81,34.81,34.79,34.8,92784.0,32.2131,32.2131,32.1946,32.2038,92784.0
2019-10-31 09:40:00,34.8,34.82,34.8,34.8,54409.0,32.2038,32.2223,32.2038,32.2038,54409.0
2019-10-31 09:45:00,34.8,34.81,34.78,34.79,121514.0,32.2038,32.2131,32.1853,32.1946,121514.0
2019-10-31 09:50:00,34.79,34.79,34.77,34.79,146612.0,32.1946,32.1946,32.1761,32.1946,146612.0
2019-10-31 09:55:00,34.78,34.78,34.76,34.76,54397.0,32.1853,32.1853,32.1668,32.1668,54397.0
2019-10-31 10:00:00,34.76,34.77,34.75,34.75,12460.0,32.1668,32.1761,32.1576,32.1576,12460.0
2019-10-31 10:05:00,34.76,34.76,34.74,34.76,55613.0,32.1668,32.1668,32.1483,32.1668,55613.0
2019-10-31 10:10:00,34.76,34.76,34.73,34.73,29701.0,32.1668,32.1668,32.1391,32.1391,29701.0
2019-10-31 10:15:00,34.73,34.75,34.73,34.74,23379.0,32.1391,32.1576,32.1391,32.1483,23379.0
2019-10-31 10:20:00,34.73,34.73,34.7,34.71,54306.0,32.1391,32.1391,32.1113,32.1205,54306.0
2019-10-31 10:25:00,34.7,34.71,34.67,34.68,26819.0,32.1113,32.1205,32.0835,32.0928,26819.0
2019-10-31 10:30:00,34.67,34.68,34.66,34.66,28167.0,32.0835,32.0928,32.0743,32.0743,28167.0
2019-10-31 10:35:00,34.67,34.7,34.67,34.69,29126.0,32.0835,32.1113,32.0835,32.102,29126.0
2019-10-31 10:40:00,34.69,34.72,34.69,34.71,4985.0,32.102,32.1298,32.102,32.1205,4985.0
2019-10-31 10:45:00,34.7,34.73,34.7,34.73,16082.0,32.1113,32.1391,32.1113,32.1391,16082.0
2019-10-31 10:50:00,34.73,34.76,34.72,34.75,45272.0,32.1391,32.1668,32.1298,32.1576,45272.0
2019-10-31 10:55:00,34.76,34.76,34.73,34.74,111958.0,32.1668,32.1668,32.1391,32.1483,111958.0
2019-10-31 11:00:00,34.74,34.75,34.73,34.74,78593.0,32.1483,32.1576,32.1391,32.1483,78593.0
2019-10-31 11:05:00,34.74,34.75,34.73,34.73,23678.0,32.1483,32.1576,32.1391,32.1391,23678.0
2019-10-31 11:10:00,34.74,34.75,34.73,34.73,22161.0,32.1483,32.1576,32.1391,32.1391,22161.0
2019-10-31 11:15:00,34.73,34.74,34.71,34.71,14799.0,32.1391,32.1483,32.1205,32.1205,14799.0
2019-10-31 11:20:00,34.71,34.72,34.7,34.7,117301.0,32.1205,32.1298,32.1113,32.1113,117301.0
2019-10-31 11:25:00,34.7,34.72,34.68,34.7,89581.0,32.1113,32.1298,32.0928,32.1113,89581.0
2019-10-31 11:30:00,34.7,34.72,34.69,34.71,25445.0,32.1113,32.1298,32.102,32.1205,25445.0
2019-10-31 11:35:00,34.71,34.72,34.7,34.72,6582.0,32.1205,32.1298,32.1113,32.1298,6582.0
2019-10-31 11:40:00,34.72,34.74,34.71,34.72,5574.0,32.1298,32.1483,32.1205,32.1298,5574.0
2019-10-31 11:45:00,34.73,34.74,34.72,34.72,35219.0,32.1391,32.1483,32.1298,32.1298,35219.0
2019-10-31 11:50:00,34.72,34.74,34.7,34.72,37355.0,32.1298,32.1483,32.1113,32.1298,37355.0
2019-10-31 11:55:00,34.72,34.72,34.7,34.7,12144.0,32.1298,32.1298,32.1113,32.1113,12144.0
2019-10-31 12:00:00,34.71,34.71,34.68,34.68,28815.0,32.1205,32.1205,32.0928,32.0928,28815.0
2019-10-31 12:05:00,34.68,34.69,34.67,34.68,12223.0,32.0928,32.102,32.0835,32.0928,12223.0
2019-10-31 12:10:00,34.67,34.68,34.67,34.67,8924.0,32.0835,32.0928,32.0835,32.0835,8924.0
2019-10-31 12:15:00,34.66,34.67,34.66,34.66,5143.0,32.0743,32.0835,32.0743,32.0743,5143.0
2019-10-31 12:20:00,34.66,34.66,34.64,34.64,10607.0,32.0743,32.0743,32.0558,32.0558,10607.0
2019-10-31 12:25:00,34.65,34.68,34.64,34.67,22928.0,32.065,32.0928,32.0558,32.0835,22928.0
2019-10-31 12:30:00,34.67,34.67,34.65,34.66,11947.0,32.0835,32.0835,32.065,32.0743,11947.0
2019-10-31 12:35:00,34.66,34.67,34.66,34.66,8499.0,32.0743,32.0835,32.0743,32.0743,8499.0
2019-10-31 12:40:00,34.66,34.67,34.66,34.67,18307.0,32.0743,32.0835,32.0743,32.0835,18307.0
2019-10-31 12:45:00,34.66,34.67,34.65,34.66,35443.0,32.0743,32.0835,32.065,32.0743,35443.0
2019-10-31 12:50:00,34.66,34.66,34.65,34.66,14710.0,32.0743,32.0743,32.065,32.0743,14710.0
2019-10-31 12:55:00,34.65,34.67,34.65,34.66,22950.0,32.065,32.0835,32.065,32.0743,22950.0
2019-10-31 13:00:00,34.66,34.68,34.66,34.68,9298.0,32.0743,32.0928,32.0743,32.0928,9298.0
2019-10-31 13:05:00,34.68,34.68,34.66,34.67,35620.0,32.0928,32.0928,32.0743,32.0835,35620.0
2019-10-31 13:10:00,34.66,34.67,34.65,34.66,28160.0,32.0743,32.0835,32.065,32.0743,28160.0
2019-10-31 13:15:00,34.65,34.67,34.65,34.67,33388.0,32.065,32.0835,32.065,32.0835,33388.0
2019-10-31 13:20:00,34.66,34.67,34.66,34.67,3415.0,32.0743,32.0835,32.0743,32.0835,3415.0
2019-10-31 13:25:00,34.66,34.67,34.66,34.66,2900.0,32.0743,32.0835,32.0743,32.0743,2900.0
2019-10-31 13:30:00,34.66,34.67,34.66,34.66,2500.0,32.0743,32.0835,32.0743,32.0743,2500.0
2019-10-31 13:35:00,34.66,34.67,34.65,34.65,14214.0,32.0743,32.0835,32.065,32.065,14214.0
2019-10-31 13:40:00,34.65,34.66,34.65,34.65,4367.0,32.065,32.0743,32.065,32.065,4367.0
2019-10-31 13:45:00,34.65,34.66,34.65,34.65,13288.0,32.065,32.0743,32.065,32.065,13288.0
2019-10-31 13:50:00,34.65,34.66,34.64,34.64,13927.0,32.065,32.0743,32.0558,32.0558,13927.0
2019-10-31 13:55:00,34.65,34.65,34.64,34.64,12122.0,32.065,32.065,32.0558,32.0558,12122.0
2019-10-31 14:00:00,34.64,34.65,34.61,34.61,46481.0,32.0558,32.065,32.028,32.028,46481.0
2019-10-31 14:05:00,34.61,34.64,34.61,34.63,33196.0,32.028,32.0558,32.028,32.0465,33196.0
2019-10-31 14:10:00,34.63,34.63,34.62,34.63,20364.0,32.0465,32.0465,32.0373,32.0465,20364.0
2019-10-31 14:15:00,34.63,34.63,34.62,34.62,65562.0,32.0465,32.0465,32.0373,32.0373,65562.0
2019-10-31 14:20:00,34.62,34.62,34.61,34.62,18376.0,32.0373,32.0373,32.028,32.0373,18376.0
2019-10-31 14:25:00,34.62,34.63,34.61,34.63,23635.0,32.0373,32.0465,32.028,32.0465,23635.0
2019-10-31 14:30:00,34.63,34.63,34.61,34.62,35390.0,32.0465,32.0465,32.028,32.0373,35390.0
2019-10-31 14:35:00,34.62,34.62,34.6,34.6,49376.0,32.0373,32.0373,32.0187,32.0187,49376.0
2019-10-31 14:40:00,34.61,34.61,34.59,34.59,24421.0,32.028,32.028,32.0095,32.0095,24421.0
2019-10-31 14:45:00,34.59,34.6,34.58,34.6,39387.0,32.0095,32.0187,32.0002,32.0187,39387.0
2019-10-31 14:50:00,34.59,34.6,34.59,34.59,35274.0,32.0095,32.0187,32.0095,32.0095,35274.0
2019-10-31 14:55:00,34.6,34.6,34.59,34.59,7312.0,32.0187,32.0187,32.0095,32.0095,7312.0
2019-10-31 15:00:00,34.6,34.62,34.6,34.61,55658.0,32.0187,32.0373,32.0187,32.028,55658.0
2019-10-31 15:05:00,34.61,34.61,34.6,34.61,60013.0,32.028,32.028,32.0187,32.028,60013.0
2019-10-31 15:10:00,34.61,34.61,34.6,34.61,17248.0,32.028,32.028,32.0187,32.028,17248.0
2019-10-31 15:15:00,34.61,34.64,34.61,34.64,62987.0,32.028,32.0558,32.028,32.0558,62987.0
2019-10-31 15:20:00,34.64,34.64,34.61,34.62,67454.0,32.0558,32.0558,32.028,32.0373,67454.0
2019-10-31 15:25:00,34.62,34.62,34.6,34.61,22013.0,32.0373,32.0373,32.0187,32.028,22013.0
2019-10-31 15:30:00,34.61,34.64,34.61,34.64,55972.0,32.028,32.0558,32.028,32.0558,55972.0
2019-10-31 15:35:00,34.64,34.65,34.63,34.64,93973.0,32.0558,32.065,32.0465,32.0558,93973.0
2019-10-31 15:40:00,34.63,34.64,34.62,34.63,8194.0,32.0465,32.0558,32.0373,32.0465,8194.0
2019-10-31 15:45:00,34.63,34.63,34.61,34.62,91190.0,32.0465,32.0465,32.028,32.0373,91190.0
2019-10-31 15:50:00,34.62,34.66,34.6,34.66,208113.0,32.0373,32.0743,32.0187,32.0743,208113.0
2019-10-31 15:55:00,34.66,34.68,34.64,34.67,638414.0,32.0743,32.0928,32.0558,32.0835,638414.0
2019-11-01 09:30:00,34.91,34.94,34.9,34.94,17061.0,32.3056,32.3334,32.2964,32.3334,17061.0
2019-11-01 09:35:00,34.93,34.96,34.92,34.94,38220.0,32.3241,32.3519,32.3149,32.3334,38220.0
2019-11-01 09:40:00,34.94,34.95,34.92,34.95,35392.0,32.3334,32.3426,32.3149,32.3426,35392.0
2019-11-01 09:45:00,34.95,34.96,34.94,34.95,32064.0,32.3426,32.3519,32.3334,32.3426,32064.0
2019-11-01 09:50:00,34.95,34.97,34.94,34.97,57025.0,32.3426,32.3611,32.3334,32.3611,57025.0
2019-11-01 09:55:00,34.96,34.97,34.92,34.93,29220.0,32.3519,32.3611,32.3149,32.3241,29220.0
2019-11-01 10:00:00,34.93,35.02,34.92,35.02,148563.0,32.3241,32.4074,32.3149,32.4074,148563.0
2019-11-01 10:05:00,35.02,35.04,35.01,35.04,23147.0,32.4074,32.4259,32.3982,32.4259,23147.0
2019-11-01 10:10:00,35.04,35.06,35.03,35.05,46618.0,32.4259,32.4444,32.4167,32.4352,46618.0
2019-11-01 10:15:00,35.06,35.07,35.05,35.05,25661.0,32.4444,32.4537,32.4352,32.4352,25661.0
2019-11-01 10:20:00,35.06,35.08,35.05,35.08,61987.0,32.4444,32.4629,32.4352,32.4629,61987.0
2019-11-01 10:25:00,35.08,35.08,35.04,35.04,20851.0,32.4629,32.4629,32.4259,32.4259,20851.0
2019-11-01 10:30:00,35.05,35.06,35.02,35.05,25658.0,32.4352,32.4444,32.4074,32.4352,25658.0
2019-11-01 10:35:00,35.05,35.06,35.0,35.02,25529.0,32.4352,32.4444,32.3889,32.4074,25529.0
2019-11-01 10:40:00,35.02,35.02,35.0,35.01,17713.0,32.4074,32.4074,32.3889,32.3982,17713.0
2019-11-01 10:45:00,35.01,35.03,35.0,35.02,22380.0,32.3982,32.4167,32.3889,32.4074,22380.0
2019-11-01 10:50:00,35.03,35.06,35.02,35.06,90879.0,32.4167,32.4444,32.4074,32.4444,90879.0
2019-11-01 10:55:00,35.05,35.06,35.04,35.05,20581.0,32.4352,32.4444,32.4259,32.4352,20581.0
2019-11-01 11:00:00,35.05,35.07,35.05,35.06,47211.0,32.4352,32.4537,32.4352,32.4444,47211.0
2019-11-01 11:05:00,35.06,35.1,35.05,35.09,60427.0,32.4444,32.4814,32.4352,32.4722,60427.0
2019-11-01 11:10:00,35.09,35.1,35.07,35.07,33945.0,32.4722,32.4814,32.4537,32.4537,33945.0
2019-11-01 11:15:00,35.07,35.08,35.05,35.05,49432.0,32.4537,32.4629,32.4352,32.4352,49432.0
2019-11-01 11:20:00,35.05,35.06,35.04,35.05,36592.0,32.4352,32.4444,32.4259,32.4352,36592.0
2019-11-01 11:25:00,35.04,35.05,35.0,35.02,58861.0,32.4259,32.4352,32.3889,32.4074,58861.0
2019-11-01 11:30:00,35.02,35.03,35.01,35.02,35534.0,32.4074,32.4167,32.3982,32.4074,35534.0
2019-11-01 11:35:00,35.02,35.05,35.02,35.05,54862.0,32.4074,32.4352,32.4074,32.4352,54862.0
2019-11-01 11:40:00,35.04,35.06,35.04,35.05,33155.0,32.4259,32.4444,32.4259,32.4352,33155.0
2019-11-01 11:45:00,35.05,35.07,35.05,35.07,54022.0,32.4352,32.4537,32.4352,32.4537,54022.0
2019-11-01 11:50:00,35.07,35.07,35.04,35.05,88201.0,32.4537,32.4537,32.4259,32.4352,88201.0
2019-11-01 11:55:00,35.05,35.05,35.04,35.05,17600.0,32.4352,32.4352,32.4259,32.4352,17600.0
2019-11-01 12:00:00,35.04,35.04,35.01,35.02,68005.0,32.4259,32.4259,32.3982,32.4074,68005.0
2019-11-01 12:05:00,35.01,35.02,35.01,35.02,66081.0,32.3982,32.4074,32.3982,32.4074,66081.0
2019-11-01 12:10:00,35.02,35.04,35.01,35.03,46384.0,32.4074,32.4259,32.3982,32.4167,46384.0
2019-11-01 12:15:00,35.04,35.04,35.01,35.02,81005.0,32.4259,32.4259,32.3982,32.4074,81005.0
2019-11-01 12:20:00,35.02,35.04,35.02,35.03,54325.0,32.4074,32.4259,32.4074,32.4167,54325.0
2019-11-01 12:25:00,35.03,35.04,35.0,35.01,390616.0,32.4167,32.4259,32.3889,32.3982,390616.0
2019-11-01 12:30:00,35.01,35.03,35.0,35.03,48561.0,32.3982,32.4167,32.3889,32.4167,48561.0
2019-11-01 12:35:00,35.03,35.05,35.03,35.04,32966.0,32.4167,32.4352,32.4167,32.4259,32966.0
2019-11-01 12:40:00,35.04,35.05,35.04,35.04,39419.0,32.4259,32.4352,32.4259,32.4259,39419.0
2019-11-01 12:45:00,35.04,35.04,35.03,35.04,42183.0,32.4259,32.4259,32.4167,32.4259,42183.0
2019-11-01 12:50:00,35.04,35.05,35.04,35.05,12560.0,32.4259,32.4352,32.4259,32.4352,12560.0
2019-11-01 12:55:00,35.05,35.06,35.05,35.05,18700.0,32.4352,32.4444,32.4352,32.4352,18700.0
2019-11-01 13:00:00,35.06,35.06,35.05,35.06,11934.0,32.4444,32.4444,32.4352,32.4444,11934.0
2019-11-01 13:05:00,35.05,35.07,35.05,35.06,26401.0,32.4352,32.4537,32.4352,32.4444,26401.0
2019-11-01 13:10:00,35.07,35.07,35.06,35.06,9052.0,32.4537,32.4537,32.4444,32.4444,9052.0
2019-11-01 13:15:00,35.07,35.09,35.06,35.09,59126.0,32.4537,32.4722,32.4444,32.4722,59126.0
2019-11-01 13:20:00,35.09,35.1,35.08,35.09,32019.0,32.4722,32.4814,32.4629,32.4722,32019.0
2019-11-01 13:25:00,35.09,35.09,35.08,35.09,109625.0,32.4722,32.4722,32.4629,32.4722,109625.0
2019-11-01 13:30:00,35.08,35.09,35.08,35.09,28014.0,32.4629,32.4722,32.4629,32.4722,28014.0
2019-11-01 13:35:00,35.09,35.1,35.08,35.09,30289.0,32.4722,32.4814,32.4629,32.4722,30289.0
2019-11-01 13:40:00,35.09,35.1,35.08,35.08,47359.0,32.4722,32.4814,32.4629,32.4629,47359.0
2019-11-01 13:45:00,35.09,35.11,35.08,35.1,22804.0,32.4722,32.4907,32.4629,32.4814,22804.0
2019-11-01 13:50:00,35.1,35.12,35.09,35.1,151457.0,32.4814,32.5,32.4722,32.4814,151457.0
2019-11-01 13:55:00,35.09,35.11,35.09,35.1,13158.0,32.4722,32.4907,32.4722,32.4814,13158.0
2019-11-01 14:00:00,35.1,35.11,35.09,35.1,47709.0,32.4814,32.4907,32.4722,32.4814,47709.0
2019-11-01 14:05:00,35.1,35.11,35.09,35.11,18951.0,32.4814,32.4907,32.4722,32.4907,18951.0
2019-11-01 14:10:00,35.12,35.12,35.11,35.11,27287.0,32.5,32.5,32.4907,32.4907,27287.0
2019-11-01 14:15:00,35.11,35.12,35.1,35.1,59256.0,32.4907,32.5,32.4814,32.4814,59256.0
2019-11-01 14:20:00,35.11,35.12,35.09,35.1,51948.0,32.4907,32.5,32.4722,32.4814,51948.0
2019-11-01 14:25:00,35.11,35.12,35.1,35.12,29836.0,32.4907,32.5,32.4814,32.5,29836.0
2019-11-01 14:30:00,35.12,35.13,35.11,35.11,29370.0,32.5,32.5092,32.4907,32.4907,29370.0
2019-11-01 14:35:00,35.11,35.12,35.1,35.11,50907.0,32.4907,32.5,32.4814,32.4907,50907.0
2019-11-01 14:40:00,35.12,35.12,35.11,35.12,14836.0,32.5,32.5,32.4907,32.5,14836.0
2019-11-01 14:45:00,35.11,35.12,35.09,35.1,39939.0,32.4907,32.5,32.4722,32.4814,39939.0
2019-11-01 14:50:00,35.1,35.11,35.09,35.09,20747.0,32.4814,32.4907,32.4722,32.4722,20747.0
2019-11-01 14:55:00,35.09,35.1,35.09,35.09,70867.0,32.4722,32.4814,32.4722,32.4722,70867.0
2019-11-01 15:00:00,35.1,35.1,35.08,35.08,40680.0,32.4814,32.4814,32.4629,32.4629,40680.0
2019-11-01 15:05:00,35.09,35.09,35.08,35.09,45663.0,32.4722,32.4722,32.4629,32.4722,45663.0
2019-11-01 15:10:00,35.09,35.1,35.08,35.09,35783.0,32.4722,32.4814,32.4629,32.4722,35783.0
2019-11-01 15:15:00,35.09,35.1,35.09,35.09,34070.0,32.4722,32.4814,32.4722,32.4722,34070.0
2019-11-01 15:20:00,35.09,35.09,35.07,35.07,54065.0,32.4722,32.4722,32.4537,32.4537,54065.0
2019-11-01 15:25:00,35.07,35.08,35.07,35.08,59018.0,32.4537,32.4629,32.4537,32.4629,59018.0
2019-11-01 15:30:00,35.08,35.09,35.07,35.08,60984.0,32.4629,32.4722,32.4537,32.4629,60984.0
2019-11-01 15:35:00,35.08,35.09,35.07,35.07,86047.0,32.4629,32.4722,32.4537,32.4537,86047.0
2019-11-01 15:40:00,35.08,35.08,35.06,35.07,80325.0,32.4629,32.4629,32.4444,32.4537,80325.0
2019-11-01 15:45:00,35.06,35.07,35.05,35.05,230003.0,32.4444,32.4537,32.4352,32.4352,230003.0
2019-11-01 15:50:00,35.05,35.06,35.04,35.05,196327.0,32.4352,32.4444,32.4259,32.4352,196327.0
2019-11-01 15:55:00,35.06,35.07,35.05,35.06,453544.0,32.4444,32.4537,32.4352,32.4444,453544.0
2019-11-04 09:30:00,35.08,35.13,35.05,35.13,114350.0,32.4629,32.5092,32.4352,32.5092,114350.0
2019-11-04 09:35:00,35.13,35.14,35.11,35.13,65433.0,32.5092,32.5185,32.4907,32.5092,65433.0
2019-11-04 09:40:00,35.12,35.14,35.11,35.12,50268.0,32.5,32.5185,32.4907,32.5,50268.0
2019-11-04 09:45:00,35.12,35.13,35.1,35.13,34021.0,32.5,32.5092,32.4814,32.5092,34021.0
2019-11-04 09:50:00,35.12,35.13,35.1,35.11,27712.0,32.5,32.5092,32.4814,32.4907,27712.0
2019-11-04 09:55:00,35.11,35.11,35.06,35.07,60723.0,32.4907,32.4907,32.4444,32.4537,60723.0
2019-11-04 10:00:00,35.07,35.07,35.04,35.05,30622.0,32.4537,32.4537,32.4259,32.4352,30622.0
2019-11-04 10:05:00,35.05,35.06,35.03,35.05,54963.0,32.4352,32.4444,32.4167,32.4352,54963.0
2019-11-04 10:10:00,35.05,35.07,35.04,35.05,168324.0,32.4352,32.4537,32.4259,32.4352,168324.0
2019-11-04 10:15:00,35.05,35.05,35.01,35.02,72358.0,32.4352,32.4352,32.3982,32.4074,72358.0
2019-11-04 10:20:00,35.02,35.03,35.01,35.02,13604.0,32.4074,32.4167,32.3982,32.4074,13604.0
2019-11-04 10:25:00,35.02,35.05,35.01,35.02,103981.0,32.4074,32.4352,32.3982,32.4074,103981.0
2019-11-04 10:30:00,35.02,35.03,35.01,35.03,45560.0,32.4074,32.4167,32.3982,32.4167,45560.0
2019-11-04 10:35:00,35.02,35.04,35.02,35.02,27869.0,32.4074,32.4259,32.4074,32.4074,27869.0
2019-11-04 10:40:00,35.03,35.05,35.02,35.05,20163.0,32.4167,32.4352,32.4074,32.4352,20163.0
2019-11-04 10:45:00,35.05,35.05,35.02,35.02,13650.0,32.4352,32.4352,32.4074,32.4074,13650.0
2019-11-04 10:50:00,35.02,35.03,35.01,35.02,16911.0,32.4074,32.4167,32.3982,32.4074,16911.0
2019-11-04 10:55:00,35.02,35.03,35.01,35.02,22382.0,32.4074,32.4167,32.3982,32.4074,22382.0
2019-11-04 11:00:00,35.02,35.03,35.02,35.02,4221.0,32.4074,32.4167,32.4074,32.4074,4221.0
2019-11-04 11:05:00,35.03,35.04,35.02,35.04,5437.0,32.4167,32.4259,32.4074,32.4259,5437.0
2019-11-04 11:10:00,35.04,35.04,35.01,35.02,30036.0,32.4259,32.4259,32.3982,32.4074,30036.0
2019-11-04 11:15:00,35.02,35.02,35.01,35.02,14771.0,32.4074,32.4074,32.3982,32.4074,14771.0
2019-11-04 11:20:00,35.01,35.03,35.01,35.02,19316.0,32.3982,32.4167,32.3982,32.4074,19316.0
2019-11-04 11:25:00,35.02,35.03,35.0,35.01,44030.0,32.4074,32.4167,32.3889,32.3982,44030.0
2019-11-04 11:30:00,35.01,35.01,35.0,35.01,23045.0,32.3982,32.3982,32.3889,32.3982,23045.0
2019-11-04 11:35:00,35.02,35.03,35.01,35.02,12422.0,32.4074,32.4167,32.3982,32.4074,12422.0
2019-11-04 11:40:00,35.02,35.03,35.02,35.02,2900.0,32.4074,32.4167,32.4074,32.4074,2900.0
2019-11-04 11:45:00,35.02,35.03,35.01,35.03,55594.0,32.4074,32.4167,32.3982,32.4167,55594.0
2019-11-04 11:50:00,35.02,35.03,35.01,35.02,11232.0,32.4074,32.4167,32.3982,32.4074,11232.0
2019-11-04 11:55:00,35.02,35.03,35.01,35.02,38924.0,32.4074,32.4167,32.3982,32.4074,38924.0
2019-11-04 12:00:00,35.02,35.02,35.0,35.0,81878.0,32.4074,32.4074,32.3889,32.3889,81878.0
2019-11-04 12:05:00,35.01,35.02,35.0,35.02,44684.0,32.3982,32.4074,32.3889,32.4074,44684.0
2019-11-04 12:10:00,35.02,35.02,35.01,35.02,7744.0,32.4074,32.4074,32.3982,32.4074,7744.0
2019-11-04 12:15:00,35.02,35.03,35.01,35.02,34440.0,32.4074,32.4167,32.3982,32.4074,34440.0
2019-11-04 12:20:00,35.02,35.03,35.01,35.02,44045.0,32.4074,32.4167,32.3982,32.4074,44045.0
2019-11-04 12:25:00,35.02,35.02,35.01,35.02,3937.0,32.4074,32.4074,32.3982,32.4074,3937.0
2019-11-04 12:30:00,35.02,35.03,35.01,35.02,20057.0,32.4074,32.4167,32.3982,32.4074,20057.0
2019-11-04 12:35:00,35.02,35.03,35.01,35.02,15613.0,32.4074,32.4167,32.3982,32.4074,15613.0
2019-11-04 12:40:00,35.02,35.03,35.01,35.03,5626.0,32.4074,32.4167,32.3982,32.4167,5626.0
2019-11-04 12:45:00,35.02,35.03,35.01,35.02,10454.0,32.4074,32.4167,32.3982,32.4074,10454.0
2019-11-04 12:50:00,35.02,35.02,35.01,35.02,3000.0,32.4074,32.4074,32.3982,32.4074,3000.0
2019-11-04 12:55:00,35.02,35.02,35.01,35.02,6435.0,32.4074,32.4074,32.3982,32.4074,6435.0
2019-11-04 13:00:00,35.02,35.02,35.01,35.02,5150.0,32.4074,32.4074,32.3982,32.4074,5150.0
2019-11-04 13:05:00,35.02,35.02,35.0,35.02,41392.0,32.4074,32.4074,32.3889,32.4074,41392.0
2019-11-04 13:10:00,35.02,35.03,35.01,35.02,36305.0,32.4074,32.4167,32.3982,32.4074,36305.0
2019-11-04 13:15:00,35.02,35.03,35.01,35.02,46388.0,32.4074,32.4167,32.3982,32.4074,46388.0
2019-11-04 13:20:00,35.02,35.03,35.01,35.02,31318.0,32.4074,32.4167,32.3982,32.4074,31318.0
2019-11-04 13:25:00,35.02,35.02,35.01,35.02,32872.0,32.4074,32.4074,32.3982,32.4074,32872.0
2019-11-04 13:30:00,35.02,35.02,35.01,35.02,12588.0,32.4074,32.4074,32.3982,32.4074,12588.0
2019-11-04 13:35:00,35.02,35.02,35.01,35.02,17969.0,32.4074,32.4074,32.3982,32.4074,17969.0
2019-11-04 13:40:00,35.02,35.03,35.0,35.01,62169.0,32.4074,32.4167,32.3889,32.3982,62169.0
2019-11-04 13:45:00,35.01,35.01,34.97,34.98,35702.0,32.3982,32.3982,32.3611,32.3704,35702.0
2019-11-04 13:50:00,34.98,35.0,34.96,34.99,393864.0,32.3704,32.3889,32.3519,32.3797,393864.0
2019-11-04 13:55:00,34.99,35.0,34.98,35.0,26400.0,32.3797,32.3889,32.3704,32.3889,26400.0
2019-11-04 14:00:00,35.0,35.01,35.0,35.01,12692.0,32.3889,32.3982,32.3889,32.3982,12692.0
2019-11-04 14:05:00,35.01,35.01,34.99,35.0,16230.0,32.3982,32.3982,32.3797,32.3889,16230.0
2019-11-04 14:10:00,35.0,35.01,34.99,35.0,19755.0,32.3889,32.3982,32.3797,32.3889,19755.0
2019-11-04 14:15:00,35.0,35.0,34.99,35.0,10896.0,32.3889,32.3889,32.3797,32.3889,10896.0
2019-11-04 14:20:00,35.0,35.01,34.99,35.0,10368.0,32.3889,32.3982,32.3797,32.3889,10368.0
2019-11-04 14:25:00,35.01,35.01,35.0,35.0,5390.0,32.3982,32.3982,32.3889,32.3889,5390.0
2019-11-04 14:30:00,35.01,35.01,35.0,35.01,6860.0,32.3982,32.3982,32.3889,32.3982,6860.0
2019-11-04 14:35:00,35.01,35.02,35.0,35.02,20321.0,32.3982,32.4074,32.3889,32.4074,20321.0
2019-11-04 14:40:00,35.02,35.02,35.01,35.02,7001.0,32.4074,32.4074,32.3982,32.4074,7001.0
2019-11-04 14:45:00,35.02,35.02,35.01,35.01,39050.0,32.4074,32.4074,32.3982,32.3982,39050.0
2019-11-04 14:50:00,35.01,35.02,35.01,35.02,9045.0,32.3982,32.4074,32.3982,32.4074,9045.0
2019-11-04 14:55:00,35.01,35.02,35.01,35.01,20870.0,32.3982,32.4074,32.3982,32.3982,20870.0
2019-11-04 15:00:00,35.02,35.03,35.01,35.02,45618.0,32.4074,32.4167,32.3982,32.4074,45618.0
2019-11-04 15:05:00,35.02,35.02,35.01,35.02,3400.0,32.4074,32.4074,32.3982,32.4074,3400.0
2019-11-04 15:10:00,35.02,35.02,35.01,35.01,6991.0,32.4074,32.4074,32.3982,32.3982,6991.0
2019-11-04 15:15:00,35.02,35.02,35.01,35.02,8200.0,32.4074,32.4074,32.3982,32.4074,8200.0
2019-11-04 15:20:00,35.02,35.02,35.01,35.02,14869.0,32.4074,32.4074,32.3982,32.4074,14869.0
2019-11-04 15:25:00,35.02,35.02,34.99,35.0,79218.0,32.4074,32.4074,32.3797,32.3889,79218.0
2019-11-04 15:30:00,34.99,35.0,34.98,34.98,28444.0,32.3797,32.3889,32.3704,32.3704,28444.0
2019-11-04 15:35:00,34.98,34.99,34.98,34.98,6704.0,32.3704,32.3797,32.3704,32.3704,6704.0
2019-11-04 15:40:00,34.99,35.0,34.98,35.0,61998.0,32.3797,32.3889,32.3704,32.3889,61998.0
2019-11-04 15:45:00,35.0,35.01,34.99,35.01,81958.0,32.3889,32.3982,32.3797,32.3982,81958.0
2019-11-04 15:50:00,35.01,35.01,35.0,35.0,33184.0,32.3982,32.3982,32.3889,32.3889,33184.0
2019-11-04 15:55:00,35.0,35.0,34.95,34.98,288034.0,32.3889,32.3889,32.3426,32.3704,288034.0
2019-11-05 09:30:00,35.02,35.02,34.9,34.95,105662.0,32.4074,32.4074,32.2964,32.3426,105662.0
2019-11-05 09:35:00,34.95,34.95,34.93,34.94,42422.0,32.3426,32.3426,32.3241,32.3334,42422.0
2019-11-05 09:40:00,34.94,34.96,34.93,34.95,56935.0,32.3334,32.3519,32.3241,32.3426,56935.0
2019-11-05 09:45:00,34.96,35.0,34.95,35.0,53079.0,32.3519,32.3889,32.3426,32.3889,53079.0
2019-11-05 09:50:00,35.0,35.01,34.99,35.01,19304.0,32.3889,32.3982,32.3797,32.3982,19304.0
2019-11-05 09:55:00,35.01,35.01,34.98,34.99,67218.0,32.3982,32.3982,32.3704,32.3797,67218.0
2019-11-05 10:00:00,34.99,34.99,34.9,34.91,113512.0,32.3797,32.3797,32.2964,32.3056,113512.0
2019-11-05 10:05:00,34.91,34.91,34.86,34.88,48569.0,32.3056,32.3056,32.2594,32.2779,48569.0
2019-11-05 10:10:00,34.88,34.89,34.87,34.88,22970.0,32.2779,32.2871,32.2686,32.2779,22970.0
2019-11-05 10:15:00,34.88,34.89,34.88,34.89,18081.0,32.2779,32.2871,32.2779,32.2871,18081.0
2019-11-05 10:20:00,34.89,34.9,34.88,34.89,20386.0,32.2871,32.2964,32.2779,32.2871,20386.0
2019-11-05 10:25:00,34.89,34.9,34.85,34.86,50012.0,32.2871,32.2964,32.2501,32.2594,50012.0
2019-11-05 10:30:00,34.86,34.88,34.86,34.87,17140.0,32.2594,32.2779,32.2594,32.2686,17140.0
2019-11-05 10:35:00,34.87,34.88,34.84,34.84,43563.0,32.2686,32.2779,32.2408,32.2408,43563.0
2019-11-05 10:40:00,34.84,34.86,34.83,34.84,57830.0,32.2408,32.2594,32.2316,32.2408,57830.0
2019-11-05 10:45:00,34.84,34.86,34.81,34.85,38597.0,32.2408,32.2594,32.2131,32.2501,38597.0
2019-11-05 10:50:00,34.85,34.87,34.84,34.86,47515.0,32.2501,32.2686,32.2408,32.2594,47515.0
2019-11-05 10:55:00,34.86,34.89,34.86,34.88,56385.0,32.2594,32.2871,32.2594,32.2779,56385.0
2019-11-05 11:00:00,34.88,34.9,34.87,34.88,54549.0,32.2779,32.2964,32.2686,32.2779,54549.0
2019-11-05 11:05:00,34.88,34.88,34.87,34.87,35511.0,32.2779,32.2779,32.2686,32.2686,35511.0
2019-11-05 11:10:00,34.88,34.88,34.87,34.88,9300.0,32.2779,32.2779,32.2686,32.2779,9300.0
2019-11-05 11:15:00,34.88,34.89,34.87,34.88,26402.0,32.2779,32.2871,32.2686,32.2779,26402.0
2019-11-05 11:20:00,34.88,34.88,34.86,34.88,24547.0,32.2779,32.2779,32.2594,32.2779,24547.0
2019-11-05 11:25:00,34.88,34.9,34.88,34.89,42598.0,32.2779,32.2964,32.2779,32.2871,42598.0
2019-11-05 11:30:00,34.89,34.9,34.88,34.89,40006.0,32.2871,32.2964,32.2779,32.2871,40006.0
2019-11-05 11:35:00,34.89,34.91,34.89,34.9,40969.0,32.2871,32.3056,32.2871,32.2964,40969.0
2019-11-05 11:40:00,34.89,34.9,34.87,34.88,16524.0,32.2871,32.2964,32.2686,32.2779,16524.0
2019-11-05 11:45:00,34.88,34.88,34.87,34.88,13414.0,32.2779,32.2779,32.2686,32.2779,13414.0
2019-11-05 11:50:00,34.88,34.89,34.87,34.88,26233.0,32.2779,32.2871,32.2686,32.2779,26233.0
2019-11-05 11:55:00,34.88,34.89,34.87,34.89,13362.0,32.2779,32.2871,32.2686,32.2871,13362.0
2019-11-05 12:00:00,34.88,34.89,34.88,34.89,6683.0,32.2779,32.2871,32.2779,32.2871,6683.0
2019-11-05 12:05:00,34.89,34.89,34.87,34.89,34097.0,32.2871,32.2871,32.2686,32.2871,34097.0
2019-11-05 12:10:00,34.89,34.89,34.87,34.88,23339.0,32.2871,32.2871,32.2686,32.2779,23339.0
2019-11-05 12:15:00,34.88,34.9,34.87,34.89,59270.0,32.2779,32.2964,32.2686,32.2871,59270.0
2019-11-05 12:20:00,34.89,34.89,34.88,34.88,15407.0,32.2871,32.2871,32.2779,32.2779,15407.0
2019-11-05 12:25:00,34.88,34.9,34.88,34.89,8628.0,32.2779,32.2964,32.2779,32.2871,8628.0
2019-11-05 12:30:00,34.9,34.91,34.89,34.9,26348.0,32.2964,32.3056,32.2871,32.2964,26348.0
2019-11-05 12:35:00,34.9,34.91,34.9,34.91,6600.0,32.2964,32.3056,32.2964,32.3056,6600.0
2019-11-05 12:40:00,34.91,34.91,34.9,34.91,9091.0,32.3056,32.3056,32.2964,32.3056,9091.0
2019-11-05 12:45:00,34.91,34.92,34.88,34.9,72748.0,32.3056,32.3149,32.2779,32.2964,72748.0
2019-11-05 12:50:00,34.9,34.92,34.89,34.9,8111.0,32.2964,32.3149,32.2871,32.2964,8111.0
2019-11-05 12:55:00,34.9,34.92,34.9,34.92,9459.0,32.2964,32.3149,32.2964,32.3149,9459.0
2019-11-05 13:00:00,34.92,34.92,34.92,34.92,6986.0,32.3149,32.3149,32.3149,32.3149,6986.0
2019-11-05 13:05:00,34.92,34.93,34.92,34.93,15434.0,32.3149,32.3241,32.3149,32.3241,15434.0
2019-11-05 13:10:00,34.92,34.95,34.92,34.93,25874.0,32.3149,32.3426,32.3149,32.3241,25874.0
2019-11-05 13:15:00,34.93,34.93,34.92,34.92,21730.0,32.3241,32.3241,32.3149,32.3149,21730.0
2019-11-05 13:20:00,34.93,34.93,34.92,34.92,10551.0,32.3241,32.3241,32.3149,32.3149,10551.0
2019-11-05 13:25:00,34.93,34.94,34.92,34.94,33995.0,32.3241,32.3334,32.3149,32.3334,33995.0
2019-11-05 13:30:00,34.94,34.95,34.93,34.94,7288.0,32.3334,32.3426,32.3241,32.3334,7288.0
2019-11-05 13:35:00,34.94,34.95,34.93,34.94,25483.0,32.3334,32.3426,32.3241,32.3334,25483.0
2019-11-05 13:40:00,34.94,34.95,34.93,34.95,11035.0,32.3334,32.3426,32.3241,32.3426,11035.0
2019-11-05 13:45:00,34.95,34.96,34.94,34.94,52974.0,32.3426,32.3519,32.3334,32.3334,52974.0
2019-11-05 13:50:00,34.94,34.95,34.94,34.94,21854.0,32.3334,32.3426,32.3334,32.3334,21854.0
2019-11-05 13:55:00,34.94,34.95,34.94,34.94,8562.0,32.3334,32.3426,32.3334,32.3334,8562.0
2019-11-05 14:00:00,34.94,34.95,34.94,34.95,8365.0,32.3334,32.3426,32.3334,32.3426,8365.0
2019-11-05 14:05:00,34.95,34.95,34.94,34.95,9418.0,32.3426,32.3426,32.3334,32.3426,9418.0
2019-11-05 14:10:00,34.95,34.95,34.94,34.94,9799.0,32.3426,32.3426,32.3334,32.3334,9799.0
2019-11-05 14:15:00,34.94,34.95,34.94,34.94,20296.0,32.3334,32.3426,32.3334,32.3334,20296.0
2019-11-05 14:20:00,34.94,34.95,34.94,34.95,18616.0,32.3334,32.3426,32.3334,32.3426,18616.0
2019-11-05 14:25:00,34.94,34.95,34.94,34.95,8392.0,32.3334,32.3426,32.3334,32.3426,8392.0
2019-11-05 14:30:00,34.95,34.95,34.94,34.95,5800.0,32.3426,32.3426,32.3334,32.3426,5800.0
2019-11-05 14:35:00,34.94,34.95,34.94,34.95,7395.0,32.3334,32.3426,32.3334,32.3426,7395.0
2019-11-05 14:40:00,34.95,34.95,34.94,34.94,12500.0,32.3426,32.3426,32.3334,32.3334,12500.0
2019-11-05 14:45:00,34.94,34.95,34.94,34.95,12902.0,32.3334,32.3426,32.3334,32.3426,12902.0
2019-11-05 14:50:00,34.95,34.95,34.94,34.95,11992.0,32.3426,32.3426,32.3334,32.3426,11992.0
2019-11-05 14:55:00,34.94,34.95,34.94,34.95,7800.0,32.3334,32.3426,32.3334,32.3426,7800.0
2019-11-05 15:00:00,34.95,34.96,34.94,34.95,28362.0,32.3426,32.3519,32.3334,32.3426,28362.0
2019-11-05 15:05:00,34.95,34.96,34.95,34.96,6934.0,32.3426,32.3519,32.3426,32.3519,6934.0
2019-11-05 15:10:00,34.96,34.96,34.95,34.96,9245.0,32.3519,32.3519,32.3426,32.3519,9245.0
2019-11-05 15:15:00,34.95,34.96,34.95,34.96,6550.0,32.3426,32.3519,32.3426,32.3519,6550.0
2019-11-05 15:20:00,34.96,34.96,34.95,34.96,12942.0,32.3519,32.3519,32.3426,32.3519,12942.0
2019-11-05 15:25:00,34.95,34.96,34.93,34.94,60951.0,32.3426,32.3519,32.3241,32.3334,60951.0
2019-11-05 15:30:00,34.94,34.95,34.92,34.92,46454.0,32.3334,32.3426,32.3149,32.3149,46454.0
2019-11-05 15:35:00,34.92,34.93,34.91,34.93,23593.0,32.3149,32.3241,32.3056,32.3241,23593.0
2019-11-05 15:40:00,34.93,34.93,34.92,34.93,21325.0,32.3241,32.3241,32.3149,32.3241,21325.0
2019-11-05 15:45:00,34.93,34.93,34.92,34.93,70145.0,32.3241,32.3241,32.3149,32.3241,70145.0
2019-11-05 15:50:00,34.93,34.94,34.92,34.92,68786.0,32.3241,32.3334,32.3149,32.3149,68786.0
2019-11-05 15:55:00,34.92,34.93,34.9,34.92,388323.0,32.3149,32.3241,32.2964,32.3149,388323.0
2019-11-06 09:30:00,34.97,35.0,34.89,34.9,23602.0,32.3611,32.3889,32.2871,32.2964,23602.0
2019-11-06 09:35:00,34.9,34.9,34.88,34.89,13995.0,32.2964,32.2964,32.2779,32.2871,13995.0
2019-11-06 09:40:00,34.89,34.92,34.89,34.92,44348.0,32.2871,32.3149,32.2871,32.3149,44348.0
2019-11-06 09:45:00,34.92,34.93,34.91,34.92,16557.0,32.3149,32.3241,32.3056,32.3149,16557.0
2019-11-06 09:50:00,34.92,34.94,34.91,34.93,28792.0,32.3149,32.3334,32.3056,32.3241,28792.0
2019-11-06 09:55:00,34.93,34.94,34.92,34.94,19848.0,32.3241,32.3334,32.3149,32.3334,19848.0
2019-11-06 10:00:00,34.94,34.96,34.94,34.95,39825.0,32.3334,32.3519,32.3334,32.3426,39825.0
2019-11-06 10:05:00,34.95,34.96,34.95,34.96,28200.0,32.3426,32.3519,32.3426,32.3519,28200.0
2019-11-06 10:10:00,34.95,34.97,34.95,34.97,42939.0,32.3426,32.3611,32.3426,32.3611,42939.0
2019-11-06 10:15:00,34.97,34.98,34.96,34.97,173527.0,32.3611,32.3704,32.3519,32.3611,173527.0
2019-11-06 10:20:00,34.98,34.98,34.96,34.97,88199.0,32.3704,32.3704,32.3519,32.3611,88199.0
2019-11-06 10:25:00,34.98,35.0,34.97,34.99,91705.0,32.3704,32.3889,32.3611,32.3797,91705.0
2019-11-06 10:30:00,34.98,35.01,34.98,35.01,24283.0,32.3704,32.3982,32.3704,32.3982,24283.0
2019-11-06 10:35:00,35.01,35.02,35.0,35.02,63800.0,32.3982,32.4074,32.3889,32.4074,63800.0
2019-11-06 10:40:00,35.02,35.03,35.0,35.01,153742.0,32.4074,32.4167,32.3889,32.3982,153742.0
2019-11-06 10:45:00,35.01,35.02,34.99,35.0,21284.0,32.3982,32.4074,32.3797,32.3889,21284.0
2019-11-06 10:50:00,35.0,35.02,34.99,35.02,23375.0,32.3889,32.4074,32.3797,32.4074,23375.0
2019-11-06 10:55:00,35.02,35.02,35.0,35.02,100508.0,32.4074,32.4074,32.3889,32.4074,100508.0
2019-11-06 11:00:00,35.02,35.04,35.01,35.04,24193.0,32.4074,32.4259,32.3982,32.4259,24193.0
2019-11-06 11:05:00,35.04,35.04,35.03,35.04,5925.0,32.4259,32.4259,32.4167,32.4259,5925.0
2019-11-06 11:10:00,35.04,35.04,35.03,35.04,35727.0,32.4259,32.4259,32.4167,32.4259,35727.0
2019-11-06 11:15:00,35.04,35.05,35.03,35.05,104135.0,32.4259,32.4352,32.4167,32.4352,104135.0
2019-11-06 11:20:00,35.05,35.05,35.03,35.04,75814.0,32.4352,32.4352,32.4167,32.4259,75814.0
2019-11-06 11:25:00,35.04,35.04,35.03,35.03,7772.0,32.4259,32.4259,32.4167,32.4167,7772.0
2019-11-06 11:30:00,35.04,35.05,35.03,35.05,73071.0,32.4259,32.4352,32.4167,32.4352,73071.0
2019-11-06 11:35:00,35.04,35.05,35.04,35.04,155070.0,32.4259,32.4352,32.4259,32.4259,155070.0
2019-11-06 11:40:00,35.04,35.05,34.99,34.99,144303.0,32.4259,32.4352,32.3797,32.3797,144303.0
2019-11-06 11:45:00,34.99,35.03,34.97,34.98,157689.0,32.3797,32.4167,32.3611,32.3704,157689.0
2019-11-06 11:50:00,34.98,34.98,34.88,34.89,94027.0,32.3704,32.3704,32.2779,32.2871,94027.0
2019-11-06 11:55:00,34.89,34.94,34.88,34.93,67279.0,32.2871,32.3334,32.2779,32.3241,67279.0
2019-11-06 12:00:00,34.93,34.95,34.92,34.95,41048.0,32.3241,32.3426,32.3149,32.3426,41048.0
2019-11-06 12:05:00,34.95,34.95,34.94,34.95,30130.0,32.3426,32.3426,32.3334,32.3426,30130.0
2019-11-06 12:10:00,34.95,34.95,34.94,34.94,10790.0,32.3426,32.3426,32.3334,32.3334,10790.0
2019-11-06 12:15:00,34.95,34.96,34.94,34.95,60456.0,32.3426,32.3519,32.3334,32.3426,60456.0
2019-11-06 12:20:00,34.95,34.96,34.94,34.95,77519.0,32.3426,32.3519,32.3334,32.3426,77519.0
2019-11-06 12:25:00,34.95,34.95,34.91,34.91,108380.0,32.3426,32.3426,32.3056,32.3056,108380.0
2019-11-06 12:30:00,34.91,34.92,34.91,34.92,4449.0,32.3056,32.3149,32.3056,32.3149,4449.0
2019-11-06 12:35:00,34.91,34.92,34.91,34.91,4086.0,32.3056,32.3149,32.3056,32.3056,4086.0
2019-11-06 12:40:00,34.91,34.92,34.91,34.91,20551.0,32.3056,32.3149,32.3056,32.3056,20551.0
2019-11-06 12:45:00,34.91,34.92,34.91,34.91,85948.0,32.3056,32.3149,32.3056,32.3056,85948.0
2019-11-06 12:50:00,34.91,34.92,34.91,34.91,58103.0,32.3056,32.3149,32.3056,32.3056,58103.0
2019-11-06 12:55:00,34.92,34.93,34.91,34.93,57377.0,32.3149,32.3241,32.3056,32.3241,57377.0
2019-11-06 13:00:00,34.93,34.93,34.9,34.91,162376.0,32.3241,32.3241,32.2964,32.3056,162376.0
2019-11-06 13:05:00,34.9,34.9,34.88,34.89,39187.0,32.2964,32.2964,32.2779,32.2871,39187.0
2019-11-06 13:10:00,34.89,34.91,34.88,34.9,36774.0,32.2871,32.3056,32.2779,32.2964,36774.0
2019-11-06 13:15:00,34.9,34.91,34.9,34.91,10959.0,32.2964,32.3056,32.2964,32.3056,10959.0
2019-11-06 13:20:00,34.91,34.94,34.9,34.93,42366.0,32.3056,32.3334,32.2964,32.3241,42366.0
2019-11-06 13:25:00,34.94,34.95,34.93,34.95,203213.0,32.3334,32.3426,32.3241,32.3426,203213.0
2019-11-06 13:30:00,34.95,34.95,34.92,34.93,203364.0,32.3426,32.3426,32.3149,32.3241,203364.0
2019-11-06 13:35:00,34.92,34.93,34.9,34.92,49486.0,32.3149,32.3241,32.2964,32.3149,49486.0
2019-11-06 13:40:00,34.91,34.93,34.91,34.93,29108.0,32.3056,32.3241,32.3056,32.3241,29108.0
2019-11-06 13:45:00,34.93,34.93,34.92,34.93,6011.0,32.3241,32.3241,32.3149,32.3241,6011.0
2019-11-06 13:50:00,34.93,34.93,34.92,34.93,17360.0,32.3241,32.3241,32.3149,32.3241,17360.0
2019-11-06 13:55:00,34.93,34.94,34.92,34.94,29366.0,32.3241,32.3334,32.3149,32.3334,29366.0
2019-11-06 14:00:00,34.94,34.94,34.93,34.94,12136.0,32.3334,32.3334,32.3241,32.3334,12136.0
2019-11-06 14:05:00,34.94,34.94,34.93,34.94,15040.0,32.3334,32.3334,32.3241,32.3334,15040.0
2019-11-06 14:10:00,34.94,34.94,34.92,34.94,55586.0,32.3334,32.3334,32.3149,32.3334,55586.0
2019-11-06 14:15:00,34.94,34.94,34.92,34.93,115210.0,32.3334,32.3334,32.3149,32.3241,115210.0
2019-11-06 14:20:00,34.94,34.94,34.93,34.93,28138.0,32.3334,32.3334,32.3241,32.3241,28138.0
2019-11-06 14:25:00,34.94,34.94,34.93,34.94,14100.0,32.3334,32.3334,32.3241,32.3334,14100.0
2019-11-06 14:30:00,34.94,34.94,34.93,34.94,22051.0,32.3334,32.3334,32.3241,32.3334,22051.0
2019-11-06 14:35:00,34.94,34.94,34.93,34.94,44357.0,32.3334,32.3334,32.3241,32.3334,44357.0
2019-11-06 14:40:00,34.94,34.94,34.93,34.94,31979.0,32.3334,32.3334,32.3241,32.3334,31979.0
2019-11-06 14:45:00,34.94,34.94,34.93,34.94,14253.0,32.3334,32.3334,32.3241,32.3334,14253.0
2019-11-06 14:50:00,34.94,34.94,34.93,34.94,30482.0,32.3334,32.3334,32.3241,32.3334,30482.0
2019-11-06 14:55:00,34.94,34.95,34.93,34.95,11795.0,32.3334,32.3426,32.3241,32.3426,11795.0
2019-11-06 15:00:00,34.94,34.94,34.93,34.93,23933.0,32.3334,32.3334,32.3241,32.3241,23933.0
2019-11-06 15:05:00,34.94,34.95,34.93,34.95,32845.0,32.3334,32.3426,32.3241,32.3426,32845.0
2019-11-06 15:10:00,34.95,34.95,34.94,34.95,7587.0,32.3426,32.3426,32.3334,32.3426,7587.0
2019-11-06 15:15:00,34.95,34.96,34.94,34.96,18760.0,32.3426,32.3519,32.3334,32.3519,18760.0
2019-11-06 15:20:00,34.96,34.97,34.96,34.97,45092.0,32.3519,32.3611,32.3519,32.3611,45092.0
2019-11-06 15:25:00,34.96,34.97,34.96,34.97,12308.0,32.3519,32.3611,32.3519,32.3611,12308.0
2019-11-06 15:30:00,34.97,34.98,34.97,34.97,25920.0,32.3611,32.3704,32.3611,32.3611,25920.0
2019-11-06 15:35:00,34.98,34.98,34.97,34.98,9165.0,32.3704,32.3704,32.3611,32.3704,9165.0
2019-11-06 15:40:00,34.98,34.98,34.97,34.98,20306.0,32.3704,32.3704,32.3611,32.3704,20306.0
2019-11-06 15:45:00,34.98,34.99,34.97,34.99,56866.0,32.3704,32.3797,32.3611,32.3797,56866.0
2019-11-06 15:50:00,34.98,35.0,34.97,34.98,219304.0,32.3704,32.3889,32.3611,32.3704,219304.0
2019-11-06 15:55:00,34.98,35.01,34.97,35.0,172722.0,32.3704,32.3982,32.3611,32.3889,172722.0
2019-11-07 09:30:00,35.08,35.13,35.08,35.12,23904.0,32.4629,32.5092,32.4629,32.5,23904.0
2019-11-07 09:35:00,35.12,35.13,35.11,35.13,18801.0,32.5,32.5092,32.4907,32.5092,18801.0
2019-11-07 09:40:00,35.13,35.15,35.11,35.12,73340.0,32.5092,32.5277,32.4907,32.5,73340.0
2019-11-07 09:45:00,35.12,35.12,35.09,35.1,47150.0,32.5,32.5,32.4722,32.4814,47150.0
2019-11-07 09:50:00,35.09,35.11,35.09,35.11,33765.0,32.4722,32.4907,32.4722,32.4907,33765.0
2019-11-07 09:55:00,35.11,35.11,35.08,35.1,29115.0,32.4907,32.4907,32.4629,32.4814,29115.0
2019-11-07 10:00:00,35.1,35.1,35.05,35.05,37850.0,32.4814,32.4814,32.4352,32.4352,37850.0
2019-11-07 10:05:00,35.06,35.06,35.05,35.05,26101.0,32.4444,32.4444,32.4352,32.4352,26101.0
2019-11-07 10:10:00,35.05,35.07,35.04,35.07,68070.0,32.4352,32.4537,32.4259,32.4537,68070.0
2019-11-07 10:15:00,35.07,35.1,35.06,35.08,106815.0,32.4537,32.4814,32.4444,32.4629,106815.0
2019-11-07 10:20:00,35.08,35.1,35.07,35.09,93631.0,32.4629,32.4814,32.4537,32.4722,93631.0
2019-11-07 10:25:00,35.09,35.09,35.05,35.05,217077.0,32.4722,32.4722,32.4352,32.4352,217077.0
2019-11-07 10:30:00,35.05,35.06,35.04,35.04,110499.0,32.4352,32.4444,32.4259,32.4259,110499.0
2019-11-07 10:35:00,35.05,35.05,35.04,35.05,21378.0,32.4352,32.4352,32.4259,32.4352,21378.0
2019-11-07 10:40:00,35.05,35.05,35.03,35.04,22387.0,32.4352,32.4352,32.4167,32.4259,22387.0
2019-11-07 10:45:00,35.04,35.05,35.02,35.02,27270.0,32.4259,32.4352,32.4074,32.4074,27270.0
2019-11-07 10:50:00,35.02,35.04,35.01,35.02,87051.0,32.4074,32.4259,32.3982,32.4074,87051.0
2019-11-07 10:55:00,35.02,35.02,35.0,35.02,14267.0,32.4074,32.4074,32.3889,32.4074,14267.0
2019-11-07 11:00:00,35.02,35.02,35.0,35.01,50564.0,32.4074,32.4074,32.3889,32.3982,50564.0
2019-11-07 11:05:00,35.01,35.02,35.0,35.02,51508.0,32.3982,32.4074,32.3889,32.4074,51508.0
2019-11-07 11:10:00,35.02,35.04,35.01,35.02,49301.0,32.4074,32.4259,32.3982,32.4074,49301.0
2019-11-07 11:15:00,35.02,35.03,35.02,35.02,8000.0,32.4074,32.4167,32.4074,32.4074,8000.0
2019-11-07 11:20:00,35.02,35.04,35.02,35.02,41046.0,32.4074,32.4259,32.4074,32.4074,41046.0
2019-11-07 11:25:00,35.02,35.03,35.0,35.01,34830.0,32.4074,32.4167,32.3889,32.3982,34830.0
2019-11-07 11:30:00,35.01,35.01,34.99,35.0,161433.0,32.3982,32.3982,32.3797,32.3889,161433.0
2019-11-07 11:35:00,35.0,35.0,34.99,35.0,16665.0,32.3889,32.3889,32.3797,32.3889,16665.0
2019-11-07 11:40:00,35.0,35.01,34.99,35.01,24810.0,32.3889,32.3982,32.3797,32.3982,24810.0
2019-11-07 11:45:00,35.01,35.01,34.98,34.98,21543.0,32.3982,32.3982,32.3704,32.3704,21543.0
2019-11-07 11:50:00,34.98,34.99,34.96,34.97,62855.0,32.3704,32.3797,32.3519,32.3611,62855.0
2019-11-07 11:55:00,34.97,35.03,34.96,35.01,40203.0,32.3611,32.4167,32.3519,32.3982,40203.0
2019-11-07 12:00:00,35.02,35.03,35.0,35.0,42911.0,32.4074,32.4167,32.3889,32.3889,42911.0
2019-11-07 12:05:00,35.01,35.03,35.0,35.02,26503.0,32.3982,32.4167,32.3889,32.4074,26503.0
2019-11-07 12:10:00,35.03,35.04,35.02,35.02,12933.0,32.4167,32.4259,32.4074,32.4074,12933.0
2019-11-07 12:15:00,35.02,35.03,35.01,35.02,24549.0,32.4074,32.4167,32.3982,32.4074,24549.0
2019-11-07 12:20:00,35.02,35.05,35.02,35.05,12488.0,32.4074,32.4352,32.4074,32.4352,12488.0
2019-11-07 12:25:00,35.05,35.05,35.04,35.05,3500.0,32.4352,32.4352,32.4259,32.4352,3500.0
2019-11-07 12:30:00,35.05,35.07,35.04,35.07,20438.0,32.4352,32.4537,32.4259,32.4537,20438.0
2019-11-07 12:35:00,35.06,35.07,35.05,35.05,11900.0,32.4444,32.4537,32.4352,32.4352,11900.0
2019-11-07 12:40:00,35.06,35.06,35.05,35.06,3000.0,32.4444,32.4444,32.4352,32.4444,3000.0
2019-11-07 12:45:00,35.05,35.06,35.04,35.06,17437.0,32.4352,32.4444,32.4259,32.4444,17437.0
2019-11-07 12:50:00,35.06,35.06,35.04,35.06,28714.0,32.4444,32.4444,32.4259,32.4444,28714.0
2019-11-07 12:55:00,35.06,35.07,35.05,35.07,19171.0,32.4444,32.4537,32.4352,32.4537,19171.0
2019-11-07 13:00:00,35.07,35.07,35.06,35.07,4000.0,32.4537,32.4537,32.4444,32.4537,4000.0
2019-11-07 13:05:00,35.07,35.07,35.06,35.07,5800.0,32.4537,32.4537,32.4444,32.4537,5800.0
2019-11-07 13:10:00,35.07,35.08,35.06,35.08,19509.0,32.4537,32.4629,32.4444,32.4629,19509.0
2019-11-07 13:15:00,35.07,35.08,35.06,35.07,9749.0,32.4537,32.4629,32.4444,32.4537,9749.0
2019-11-07 13:20:00,35.07,35.07,35.06,35.06,6800.0,32.4537,32.4537,32.4444,32.4444,6800.0
2019-11-07 13:25:00,35.07,35.07,35.06,35.07,5850.0,32.4537,32.4537,32.4444,32.4537,5850.0
2019-11-07 13:30:00,35.07,35.07,35.06,35.07,9032.0,32.4537,32.4537,32.4444,32.4537,9032.0
2019-11-07 13:35:00,35.06,35.07,35.06,35.07,9571.0,32.4444,32.4537,32.4444,32.4537,9571.0
2019-11-07 13:40:00,35.07,35.07,35.06,35.06,6046.0,32.4537,32.4537,32.4444,32.4444,6046.0
2019-11-07 13:45:00,35.07,35.07,35.05,35.05,9255.0,32.4537,32.4537,32.4352,32.4352,9255.0
2019-11-07 13:50:00,35.05,35.06,35.05,35.05,15321.0,32.4352,32.4444,32.4352,32.4352,15321.0
2019-11-07 13:55:00,35.05,35.06,35.04,35.05,31591.0,32.4352,32.4444,32.4259,32.4352,31591.0
2019-11-07 14:00:00,35.05,35.06,35.04,35.05,32366.0,32.4352,32.4444,32.4259,32.4352,32366.0
2019-11-07 14:05:00,35.05,35.06,35.05,35.06,6213.0,32.4352,32.4444,32.4352,32.4444,6213.0
2019-11-07 14:10:00,35.05,35.06,35.05,35.05,10000.0,32.4352,32.4444,32.4352,32.4352,10000.0
2019-11-07 14:15:00,35.05,35.06,35.05,35.05,5585.0,32.4352,32.4444,32.4352,32.4352,5585.0
2019-11-07 14:20:00,35.05,35.06,35.05,35.05,8703.0,32.4352,32.4444,32.4352,32.4352,8703.0
2019-11-07 14:25:00,35.05,35.06,35.05,35.05,4858.0,32.4352,32.4444,32.4352,32.4352,4858.0
2019-11-07 14:30:00,35.05,35.06,35.04,35.05,22033.0,32.4352,32.4444,32.4259,32.4352,22033.0
2019-11-07 14:35:00,35.05,35.05,35.04,35.05,10255.0,32.4352,32.4352,32.4259,32.4352,10255.0
2019-11-07 14:40:00,35.05,35.06,35.0,35.02,130672.0,32.4352,32.4444,32.3889,32.4074,130672.0
2019-11-07 14:45:00,35.02,35.03,34.99,35.0,55658.0,32.4074,32.4167,32.3797,32.3889,55658.0
2019-11-07 14:50:00,35.0,35.02,34.99,35.01,19184.0,32.3889,32.4074,32.3797,32.3982,19184.0
2019-11-07 14:55:00,35.01,35.03,34.99,35.02,103669.0,32.3982,32.4167,32.3797,32.4074,103669.0
2019-11-07 15:00:00,35.03,35.05,35.02,35.03,36368.0,32.4167,32.4352,32.4074,32.4167,36368.0
2019-11-07 15:05:00,35.02,35.04,35.02,35.02,15450.0,32.4074,32.4259,32.4074,32.4074,15450.0
2019-11-07 15:10:00,35.03,35.03,35.01,35.02,13642.0,32.4167,32.4167,32.3982,32.4074,13642.0
2019-11-07 15:15:00,35.02,35.02,35.0,35.0,36493.0,32.4074,32.4074,32.3889,32.3889,36493.0
2019-11-07 15:20:00,35.0,35.01,34.99,35.01,31994.0,32.3889,32.3982,32.3797,32.3982,31994.0
2019-11-07 15:25:00,35.0,35.01,34.99,35.01,24968.0,32.3889,32.3982,32.3797,32.3982,24968.0
2019-11-07 15:30:00,35.01,35.02,35.0,35.02,23520.0,32.3982,32.4074,32.3889,32.4074,23520.0
2019-11-07 15:35:00,35.02,35.03,35.01,35.02,13072.0,32.4074,32.4167,32.3982,32.4074,13072.0
2019-11-07 15:40:00,35.02,35.03,35.01,35.01,53889.0,32.4074,32.4167,32.3982,32.3982,53889.0
2019-11-07 15:45:00,35.02,35.03,35.01,35.02,72804.0,32.4074,32.4167,32.3982,32.4074,72804.0
2019-11-07 15:50:00,35.02,35.03,35.0,35.0,243001.0,32.4074,32.4167,32.3889,32.3889,243001.0
2019-11-07 15:55:00,35.0,35.01,34.97,34.98,219304.0,32.3889,32.3982,32.3611,32.3704,219304.0
2019-11-08 09:30:00,34.5,34.54,34.5,34.52,134230.0,31.9262,31.9632,31.9262,31.9447,134230.0
2019-11-08 09:35:00,34.52,34.56,34.52,34.55,163157.0,31.9447,31.9817,31.9447,31.9725,163157.0
2019-11-08 09:40:00,34.54,34.55,34.53,34.55,46527.0,31.9632,31.9725,31.954,31.9725,46527.0
2019-11-08 09:45:00,34.55,34.56,34.54,34.55,122922.0,31.9725,31.9817,31.9632,31.9725,122922.0
2019-11-08 09:50:00,34.55,34.56,34.53,34.53,79199.0,31.9725,31.9817,31.954,31.954,79199.0
2019-11-08 09:55:00,34.53,34.54,34.46,34.47,164491.0,31.954,31.9632,31.8892,31.8984,164491.0
2019-11-08 10:00:00,34.46,34.51,34.45,34.51,146899.0,31.8892,31.9355,31.8799,31.9355,146899.0
2019-11-08 10:05:00,34.5,34.51,34.47,34.49,71078.0,31.9262,31.9355,31.8984,31.917,71078.0
2019-11-08 10:10:00,34.49,34.51,34.48,34.5,55884.0,31.917,31.9355,31.9077,31.9262,55884.0
2019-11-08 10:15:00,34.51,34.53,34.5,34.52,20103.0,31.9355,31.954,31.9262,31.9447,20103.0
2019-11-08 10:20:00,34.52,34.52,34.49,34.5,47501.0,31.9447,31.9447,31.917,31.9262,47501.0
2019-11-08 10:25:00,34.49,34.52,34.48,34.51,81213.0,31.917,31.9447,31.9077,31.9355,81213.0
2019-11-08 10:30:00,34.51,34.51,34.5,34.51,20691.0,31.9355,31.9355,31.9262,31.9355,20691.0
2019-11-08 10:35:00,34.5,34.53,34.5,34.52,68061.0,31.9262,31.954,31.9262,31.9447,68061.0
2019-11-08 10:40:00,34.52,34.54,34.51,34.54,21687.0,31.9447,31.9632,31.9355,31.9632,21687.0
2019-11-08 10:45:00,34.53,34.54,34.52,34.52,23625.0,31.954,31.9632,31.9447,31.9447,23625.0
2019-11-08 10:50:00,34.52,34.52,34.51,34.51,17310.0,31.9447,31.9447,31.9355,31.9355,17310.0
2019-11-08 10:55:00,34.51,34.52,34.5,34.52,69468.0,31.9355,31.9447,31.9262,31.9447,69468.0
2019-11-08 11:00:00,34.52,34.54,34.52,34.53,17512.0,31.9447,31.9632,31.9447,31.954,17512.0
2019-11-08 11:05:00,34.52,34.53,34.5,34.51,29945.0,31.9447,31.954,31.9262,31.9355,29945.0
2019-11-08 11:10:00,34.52,34.53,34.51,34.52,21335.0,31.9447,31.954,31.9355,31.9447,21335.0
2019-11-08 11:15:00,34.51,34.52,34.49,34.5,59163.0,31.9355,31.9447,31.917,31.9262,59163.0
2019-11-08 11:20:00,34.5,34.5,34.48,34.48,31405.0,31.9262,31.9262,31.9077,31.9077,31405.0
2019-11-08 11:25:00,34.48,34.49,34.47,34.47,30010.0,31.9077,31.917,31.8984,31.8984,30010.0
2019-11-08 11:30:00,34.48,34.5,34.47,34.5,34304.0,31.9077,31.9262,31.8984,31.9262,34304.0
2019-11-08 11:35:00,34.5,34.51,34.49,34.51,32028.0,31.9262,31.9355,31.917,31.9355,32028.0
2019-11-08 11:40:00,34.51,34.51,34.49,34.51,37991.0,31.9355,31.9355,31.917,31.9355,37991.0
2019-11-08 11:45:00,34.51,34.52,34.5,34.52,24700.0,31.9355,31.9447,31.9262,31.9447,24700.0
2019-11-08 11:50:00,34.52,34.52,34.5,34.51,21952.0,31.9447,31.9447,31.9262,31.9355,21952.0
2019-11-08 11:55:00,34.51,34.51,34.49,34.51,30817.0,31.9355,31.9355,31.917,31.9355,30817.0
2019-11-08 12:00:00,34.52,34.52,34.5,34.51,20083.0,31.9447,31.9447,31.9262,31.9355,20083.0
2019-11-08 12:05:00,34.51,34.51,34.49,34.51,50656.0,31.9355,31.9355,31.917,31.9355,50656.0
2019-11-08 12:10:00,34.51,34.52,34.5,34.51,11528.0,31.9355,31.9447,31.9262,31.9355,11528.0
2019-11-08 12:15:00,34.5,34.51,34.5,34.51,3666.0,31.9262,31.9355,31.9262,31.9355,3666.0
2019-11-08 12:20:00,34.51,34.51,34.5,34.5,6979.0,31.9355,31.9355,31.9262,31.9262,6979.0
2019-11-08 12:25:00,34.51,34.51,34.5,34.51,6012.0,31.9355,31.9355,31.9262,31.9355,6012.0
2019-11-08 12:30:00,34.51,34.51,34.5,34.5,7254.0,31.9355,31.9355,31.9262,31.9262,7254.0
2019-11-08 12:35:00,34.5,34.52,34.5,34.52,61671.0,31.9262,31.9447,31.9262,31.9447,61671.0
2019-11-08 12:40:00,34.51,34.52,34.5,34.5,9302.0,31.9355,31.9447,31.9262,31.9262,9302.0
2019-11-08 12:45:00,34.5,34.51,34.5,34.5,10146.0,31.9262,31.9355,31.9262,31.9262,10146.0
2019-11-08 12:50:00,34.5,34.52,34.5,34.52,16961.0,31.9262,31.9447,31.9262,31.9447,16961.0
2019-11-08 12:55:00,34.52,34.53,34.52,34.52,3200.0,31.9447,31.954,31.9447,31.9447,3200.0
2019-11-08 13:00:00,34.52,34.53,34.5,34.51,19187.0,31.9447,31.954,31.9262,31.9355,19187.0
2019-11-08 13:05:00,34.5,34.51,34.5,34.5,7766.0,31.9262,31.9355,31.9262,31.9262,7766.0
2019-11-08 13:10:00,34.5,34.51,34.49,34.5,27700.0,31.9262,31.9355,31.917,31.9262,27700.0
2019-11-08 13:15:00,34.5,34.5,34.49,34.49,3800.0,31.9262,31.9262,31.917,31.917,3800.0
2019-11-08 13:20:00,34.49,34.49,34.48,34.48,10841.0,31.917,31.917,31.9077,31.9077,10841.0
2019-11-08 13:25:00,34.48,34.49,34.47,34.47,30518.0,31.9077,31.917,31.8984,31.8984,30518.0
2019-11-08 13:30:00,34.47,34.47,34.47,34.47,9511.0,31.8984,31.8984,31.8984,31.8984,9511.0
2019-11-08 13:35:00,34.48,34.48,34.47,34.47,4950.0,31.9077,31.9077,31.8984,31.8984,4950.0
2019-11-08 13:40:00,34.47,34.48,34.46,34.47,14823.0,31.8984,31.9077,31.8892,31.8984,14823.0
2019-11-08 13:45:00,34.46,34.47,34.46,34.46,5000.0,31.8892,31.8984,31.8892,31.8892,5000.0
2019-11-08 13:50:00,34.46,34.47,34.45,34.46,12206.0,31.8892,31.8984,31.8799,31.8892,12206.0
2019-11-08 13:55:00,34.46,34.46,34.45,34.45,8360.0,31.8892,31.8892,31.8799,31.8799,8360.0
2019-11-08 14:00:00,34.45,34.46,34.44,34.45,17725.0,31.8799,31.8892,31.8707,31.8799,17725.0
2019-11-08 14:05:00,34.46,34.46,34.45,34.45,4603.0,31.8892,31.8892,31.8799,31.8799,4603.0
2019-11-08 14:10:00,34.46,34.46,34.45,34.45,6055.0,31.8892,31.8892,31.8799,31.8799,6055.0
2019-11-08 14:15:00,34.45,34.46,34.45,34.45,10135.0,31.8799,31.8892,31.8799,31.8799,10135.0
2019-11-08 14:20:00,34.45,34.46,34.45,34.45,7412.0,31.8799,31.8892,31.8799,31.8799,7412.0
2019-11-08 14:25:00,34.45,34.46,34.45,34.45,5200.0,31.8799,31.8892,31.8799,31.8799,5200.0
2019-11-08 14:30:00,34.45,34.46,34.45,34.45,10974.0,31.8799,31.8892,31.8799,31.8799,10974.0
2019-11-08 14:35:00,34.45,34.45,34.43,34.44,20462.0,31.8799,31.8799,31.8614,31.8707,20462.0
2019-11-08 14:40:00,34.43,34.45,34.43,34.44,6152.0,31.8614,31.8799,31.8614,31.8707,6152.0
2019-11-08 14:45:00,34.45,34.45,34.43,34.44,25133.0,31.8799,31.8799,31.8614,31.8707,25133.0
2019-11-08 14:50:00,34.43,34.44,34.43,34.43,25380.0,31.8614,31.8707,31.8614,31.8614,25380.0
2019-11-08 14:55:00,34.44,34.44,34.42,34.43,45289.0,31.8707,31.8707,31.8522,31.8614,45289.0
2019-11-08 15:00:00,34.44,34.44,34.43,34.44,13090.0,31.8707,31.8707,31.8614,31.8707,13090.0
2019-11-08 15:05:00,34.44,34.44,34.43,34.44,19778.0,31.8707,31.8707,31.8614,31.8707,19778.0
2019-11-08 15:10:00,34.44,34.46,34.43,34.45,56763.0,31.8707,31.8892,31.8614,31.8799,56763.0
2019-11-08 15:15:00,34.44,34.45,34.43,34.43,38899.0,31.8707,31.8799,31.8614,31.8614,38899.0
2019-11-08 15:20:00,34.43,34.44,34.43,34.44,30052.0,31.8614,31.8707,31.8614,31.8707,30052.0
2019-11-08 15:25:00,34.43,34.44,34.43,34.44,51917.0,31.8614,31.8707,31.8614,31.8707,51917.0
2019-11-08 15:30:00,34.44,34.44,34.43,34.44,30616.0,31.8707,31.8707,31.8614,31.8707,30616.0
2019-11-08 15:35:00,34.43,34.44,34.43,34.43,20547.0,31.8614,31.8707,31.8614,31.8614,20547.0
2019-11-08 15:40:00,34.43,34.44,34.43,34.43,35158.0,31.8614,31.8707,31.8614,31.8614,35158.0
2019-11-08 15:45:00,34.44,34.44,34.43,34.44,219988.0,31.8707,31.8707,31.8614,31.8707,219988.0
2019-11-08 15:50:00,34.44,34.45,34.4,34.4,529260.0,31.8707,31.8799,31.8337,31.8337,529260.0
2019-11-08 15:55:00,34.41,34.44,34.39,34.43,699931.0,31.8429,31.8707,31.8244,31.8614,699931.0
2019-11-11 09:30:00,34.24,34.34,34.24,34.34,52276.0,31.6856,31.7781,31.6856,31.7781,52276.0
2019-11-11 09:35:00,34.34,34.35,34.32,34.34,33299.0,31.7781,31.7874,31.7596,31.7781,33299.0
2019-11-11 09:40:00,34.34,34.35,34.32,34.33,20623.0,31.7781,31.7874,31.7596,31.7689,20623.0
2019-11-11 09:45:00,34.32,34.35,34.3,34.32,52095.0,31.7596,31.7874,31.7411,31.7596,52095.0
2019-11-11 09:50:00,34.32,34.32,34.31,34.32,11713.0,31.7596,31.7596,31.7504,31.7596,11713.0
2019-11-11 09:55:00,34.32,34.34,34.31,34.34,23146.0,31.7596,31.7781,31.7504,31.7781,23146.0
2019-11-11 10:00:00,34.34,34.34,34.33,34.34,5372.0,31.7781,31.7781,31.7689,31.7781,5372.0
2019-11-11 10:05:00,34.34,34.34,34.32,34.33,9645.0,31.7781,31.7781,31.7596,31.7689,9645.0
2019-11-11 10:10:00,34.33,34.35,34.33,34.34,13422.0,31.7689,31.7874,31.7689,31.7781,13422.0
2019-11-11 10:15:00,34.34,34.35,34.33,34.34,16344.0,31.7781,31.7874,31.7689,31.7781,16344.0
2019-11-11 10:20:00,34.34,34.35,34.33,34.34,4112.0,31.7781,31.7874,31.7689,31.7781,4112.0
2019-11-11 10:25:00,34.35,34.36,34.35,34.35,7860.0,31.7874,31.7967,31.7874,31.7874,7860.0
2019-11-11 10:30:00,34.35,34.35,34.34,34.35,5819.0,31.7874,31.7874,31.7781,31.7874,5819.0
2019-11-11 10:35:00,34.35,34.35,34.34,34.35,2551.0,31.7874,31.7874,31.7781,31.7874,2551.0
2019-11-11 10:40:00,34.35,34.36,34.33,34.33,17722.0,31.7874,31.7967,31.7689,31.7689,17722.0
2019-11-11 10:45:00,34.33,34.34,34.32,34.33,8211.0,31.7689,31.7781,31.7596,31.7689,8211.0
2019-11-11 10:50:00,34.33,34.33,34.32,34.33,1734.0,31.7689,31.7689,31.7596,31.7689,1734.0
2019-11-11 10:55:00,34.33,34.34,34.33,34.33,5636.0,31.7689,31.7781,31.7689,31.7689,5636.0
2019-11-11 11:00:00,34.33,34.36,34.32,34.35,11599.0,31.7689,31.7967,31.7596,31.7874,11599.0
2019-11-11 11:05:00,34.36,34.36,34.35,34.36,2840.0,31.7967,31.7967,31.7874,31.7967,2840.0
2019-11-11 11:10:00,34.36,34.36,34.35,34.35,2294.0,31.7967,31.7967,31.7874,31.7874,2294.0
2019-11-11 11:15:00,34.35,34.36,34.35,34.35,2000.0,31.7874,31.7967,31.7874,31.7874,2000.0
2019-11-11 11:20:00,34.35,34.36,34.35,34.35,2700.0,31.7874,31.7967,31.7874,31.7874,2700.0
2019-11-11 11:25:00,34.36,34.36,34.35,34.35,20787.0,31.7967,31.7967,31.7874,31.7874,20787.0
2019-11-11 11:30:00,34.36,34.36,34.35,34.36,5190.0,31.7967,31.7967,31.7874,31.7967,5190.0
2019-11-11 11:35:00,34.35,34.36,34.35,34.35,7045.0,31.7874,31.7967,31.7874,31.7874,7045.0
2019-11-11 11:40:00,34.35,34.36,34.35,34.36,14599.0,31.7874,31.7967,31.7874,31.7967,14599.0
2019-11-11 11:45:00,34.36,34.37,34.35,34.36,19226.0,31.7967,31.8059,31.7874,31.7967,19226.0
2019-11-11 11:50:00,34.36,34.36,34.35,34.35,2293.0,31.7967,31.7967,31.7874,31.7874,2293.0
2019-11-11 11:55:00,34.35,34.36,34.35,34.36,2300.0,31.7874,31.7967,31.7874,31.7967,2300.0
2019-11-11 12:00:00,34.36,34.36,34.35,34.35,3183.0,31.7967,31.7967,31.7874,31.7874,3183.0
2019-11-11 12:05:00,34.36,34.36,34.35,34.35,3550.0,31.7967,31.7967,31.7874,31.7874,3550.0
2019-11-11 12:10:00,34.36,34.36,34.35,34.36,4635.0,31.7967,31.7967,31.7874,31.7967,4635.0
2019-11-11 12:15:00,34.35,34.37,34.35,34.36,22004.0,31.7874,31.8059,31.7874,31.7967,22004.0
2019-11-11 12:20:00,34.36,34.36,34.34,34.34,12462.0,31.7967,31.7967,31.7781,31.7781,12462.0
2019-11-11 12:25:00,34.34,34.35,34.34,34.35,2200.0,31.7781,31.7874,31.7781,31.7874,2200.0
2019-11-11 12:30:00,34.34,34.36,34.34,34.36,5430.0,31.7781,31.7967,31.7781,31.7967,5430.0
2019-11-11 12:35:00,34.36,34.36,34.35,34.36,8310.0,31.7967,31.7967,31.7874,31.7967,8310.0
2019-11-11 12:40:00,34.35,34.36,34.35,34.35,2254.0,31.7874,31.7967,31.7874,31.7874,2254.0
2019-11-11 12:45:00,34.36,34.36,34.35,34.36,1300.0,31.7967,31.7967,31.7874,31.7967,1300.0
2019-11-11 12:50:00,34.35,34.36,34.35,34.36,3200.0,31.7874,31.7967,31.7874,31.7967,3200.0
2019-11-11 12:55:00,34.35,34.36,34.35,34.36,3080.0,31.7874,31.7967,31.7874,31.7967,3080.0
2019-11-11 13:00:00,34.36,34.37,34.36,34.36,5980.0,31.7967,31.8059,31.7967,31.7967,5980.0
2019-11-11 13:05:00,34.37,34.37,34.36,34.37,4498.0,31.8059,31.8059,31.7967,31.8059,4498.0
2019-11-11 13:10:00,34.36,34.37,34.35,34.36,24500.0,31.7967,31.8059,31.7874,31.7967,24500.0
2019-11-11 13:15:00,34.36,34.37,34.35,34.37,9353.0,31.7967,31.8059,31.7874,31.8059,9353.0
2019-11-11 13:20:00,34.37,34.37,34.36,34.37,1000.0,31.8059,31.8059,31.7967,31.8059,1000.0
2019-11-11 13:25:00,34.37,34.37,34.36,34.37,1125.0,31.8059,31.8059,31.7967,31.8059,1125.0
2019-11-11 13:30:00,34.37,34.37,34.36,34.37,3318.0,31.8059,31.8059,31.7967,31.8059,3318.0
2019-11-11 13:35:00,34.37,34.37,34.36,34.37,793.0,31.8059,31.8059,31.7967,31.8059,793.0
2019-11-11 13:40:00,34.37,34.37,34.36,34.37,2523.0,31.8059,31.8059,31.7967,31.8059,2523.0
2019-11-11 13:45:00,34.37,34.37,34.36,34.36,6183.0,31.8059,31.8059,31.7967,31.7967,6183.0
2019-11-11 13:50:00,34.37,34.37,34.36,34.37,3609.0,31.8059,31.8059,31.7967,31.8059,3609.0
2019-11-11 13:55:00,34.37,34.38,34.36,34.37,22560.0,31.8059,31.8152,31.7967,31.8059,22560.0
2019-11-11 14:00:00,34.37,34.37,34.36,34.37,2500.0,31.8059,31.8059,31.7967,31.8059,2500.0
2019-11-11 14:05:00,34.37,34.38,34.36,34.38,10799.0,31.8059,31.8152,31.7967,31.8152,10799.0
2019-11-11 14:10:00,34.38,34.38,34.37,34.38,3000.0,31.8152,31.8152,31.8059,31.8152,3000.0
2019-11-11 14:15:00,34.38,34.38,34.37,34.38,4745.0,31.8152,31.8152,31.8059,31.8152,4745.0
2019-11-11 14:20:00,34.38,34.38,34.37,34.37,6795.0,31.8152,31.8152,31.8059,31.8059,6795.0
2019-11-11 14:25:00,34.37,34.38,34.37,34.38,2300.0,31.8059,31.8152,31.8059,31.8152,2300.0
2019-11-11 14:30:00,34.38,34.38,34.36,34.37,22099.0,31.8152,31.8152,31.7967,31.8059,22099.0
2019-11-11 14:35:00,34.37,34.37,34.36,34.37,2700.0,31.8059,31.8059,31.7967,31.8059,2700.0
2019-11-11 14:40:00,34.37,34.37,34.36,34.37,7100.0,31.8059,31.8059,31.7967,31.8059,7100.0
2019-11-11 14:45:00,34.36,34.37,34.36,34.37,2927.0,31.7967,31.8059,31.7967,31.8059,2927.0
2019-11-11 14:50:00,34.37,34.37,34.36,34.36,33582.0,31.8059,31.8059,31.7967,31.7967,33582.0
2019-11-11 14:55:00,34.36,34.37,34.36,34.36,6184.0,31.7967,31.8059,31.7967,31.7967,6184.0
2019-11-11 15:00:00,34.36,34.37,34.36,34.37,16508.0,31.7967,31.8059,31.7967,31.8059,16508.0
2019-11-11 15:05:00,34.36,34.38,34.36,34.38,33541.0,31.7967,31.8152,31.7967,31.8152,33541.0
2019-11-11 15:10:00,34.38,34.38,34.37,34.37,2185.0,31.8152,31.8152,31.8059,31.8059,2185.0
2019-11-11 15:15:00,34.38,34.38,34.36,34.37,15611.0,31.8152,31.8152,31.7967,31.8059,15611.0
2019-11-11 15:20:00,34.36,34.37,34.36,34.36,3900.0,31.7967,31.8059,31.7967,31.7967,3900.0
2019-11-11 15:25:00,34.36,34.37,34.36,34.37,4500.0,31.7967,31.8059,31.7967,31.8059,4500.0
2019-11-11 15:30:00,34.37,34.37,34.36,34.37,2505.0,31.8059,31.8059,31.7967,31.8059,2505.0
2019-11-11 15:35:00,34.36,34.37,34.36,34.36,6291.0,31.7967,31.8059,31.7967,31.7967,6291.0
2019-11-11 15:40:00,34.37,34.37,34.35,34.36,23188.0,31.8059,31.8059,31.7874,31.7967,23188.0
2019-11-11 15:45:00,34.35,34.36,34.35,34.36,43336.0,31.7874,31.7967,31.7874,31.7967,43336.0
2019-11-11 15:50:00,34.36,34.37,34.35,34.37,96898.0,31.7967,31.8059,31.7874,31.8059,96898.0
2019-11-11 15:55:00,34.37,34.37,34.34,34.34,321065.0,31.8059,31.8059,31.7781,31.7781,321065.0
2019-11-12 09:30:00,34.27,34.27,34.22,34.23,63904.0,31.7134,31.7134,31.6671,31.6764,63904.0
2019-11-12 09:35:00,34.23,34.24,34.23,34.23,33000.0,31.6764,31.6856,31.6764,31.6764,33000.0
2019-11-12 09:40:00,34.23,34.24,34.2,34.2,84095.0,31.6764,31.6856,31.6486,31.6486,84095.0
2019-11-12 09:45:00,34.2,34.22,34.19,34.22,52678.0,31.6486,31.6671,31.6393,31.6671,52678.0
2019-11-12 09:50:00,34.22,34.23,34.21,34.22,66340.0,31.6671,31.6764,31.6578,31.6671,66340.0
2019-11-12 09:55:00,34.22,34.23,34.21,34.23,19155.0,31.6671,31.6764,31.6578,31.6764,19155.0
2019-11-12 10:00:00,34.23,34.24,34.23,34.24,13222.0,31.6764,31.6856,31.6764,31.6856,13222.0
2019-11-12 10:05:00,34.24,34.25,34.23,34.25,22475.0,31.6856,31.6949,31.6764,31.6949,22475.0
2019-11-12 10:10:00,34.25,34.26,34.24,34.26,23321.0,31.6949,31.7041,31.6856,31.7041,23321.0
2019-11-12 10:15:00,34.26,34.26,34.25,34.26,4083.0,31.7041,31.7041,31.6949,31.7041,4083.0
2019-11-12 10:20:00,34.26,34.26,34.24,34.25,57200.0,31.7041,31.7041,31.6856,31.6949,57200.0
2019-11-12 10:25:00,34.25,34.25,34.24,34.25,15145.0,31.6949,31.6949,31.6856,31.6949,15145.0
2019-11-12 10:30:00,34.24,34.25,34.24,34.25,4710.0,31.6856,31.6949,31.6856,31.6949,4710.0
2019-11-12 10:35:00,34.25,34.25,34.22,34.23,37127.0,31.6949,31.6949,31.6671,31.6764,37127.0
2019-11-12 10:40:00,34.22,34.23,34.2,34.21,19735.0,31.6671,31.6764,31.6486,31.6578,19735.0
2019-11-12 10:45:00,34.21,34.22,34.2,34.22,31590.0,31.6578,31.6671,31.6486,31.6671,31590.0
2019-11-12 10:50:00,34.22,34.23,34.21,34.23,14215.0,31.6671,31.6764,31.6578,31.6764,14215.0
2019-11-12 10:55:00,34.23,34.24,34.22,34.23,19750.0,31.6764,31.6856,31.6671,31.6764,19750.0
2019-11-12 11:00:00,34.23,34.24,34.22,34.23,17256.0,31.6764,31.6856,31.6671,31.6764,17256.0
2019-11-12 11:05:00,34.23,34.23,34.21,34.22,8569.0,31.6764,31.6764,31.6578,31.6671,8569.0
2019-11-12 11:10:00,34.22,34.22,34.21,34.22,4187.0,31.6671,31.6671,31.6578,31.6671,4187.0
2019-11-12 11:15:00,34.22,34.23,34.21,34.23,19992.0,31.6671,31.6764,31.6578,31.6764,19992.0
2019-11-12 11:20:00,34.23,34.23,34.22,34.23,12072.0,31.6764,31.6764,31.6671,31.6764,12072.0
2019-11-12 11:25:00,34.23,34.23,34.21,34.21,153552.0,31.6764,31.6764,31.6578,31.6578,153552.0
2019-11-12 11:30:00,34.21,34.22,34.2,34.22,23590.0,31.6578,31.6671,31.6486,31.6671,23590.0
2019-11-12 11:35:00,34.22,34.22,34.21,34.21,21480.0,31.6671,31.6671,31.6578,31.6578,21480.0
2019-11-12 11:40:00,34.21,34.22,34.21,34.22,14379.0,31.6578,31.6671,31.6578,31.6671,14379.0
2019-11-12 11:45:00,34.22,34.23,34.18,34.19,102759.0,31.6671,31.6764,31.6301,31.6393,102759.0
2019-11-12 11:50:00,34.19,34.19,34.17,34.18,10284.0,31.6393,31.6393,31.6208,31.6301,10284.0
2019-11-12 11:55:00,34.18,34.18,34.17,34.18,3797.0,31.6301,31.6301,31.6208,31.6301,3797.0
2019-11-12 12:00:00,34.18,34.18,34.17,34.18,9600.0,31.6301,31.6301,31.6208,31.6301,9600.0
2019-11-12 12:05:00,34.18,34.19,34.17,34.18,27771.0,31.6301,31.6393,31.6208,31.6301,27771.0
2019-11-12 12:10:00,34.17,34.19,34.17,34.19,13882.0,31.6208,31.6393,31.6208,31.6393,13882.0
2019-11-12 12:15:00,34.19,34.19,34.16,34.16,20884.0,31.6393,31.6393,31.6116,31.6116,20884.0
2019-11-12 12:20:00,34.16,34.18,34.16,34.16,11904.0,31.6116,31.6301,31.6116,31.6116,11904.0
2019-11-12 12:25:00,34.16,34.18,34.15,34.16,21554.0,31.6116,31.6301,31.6023,31.6116,21554.0
2019-11-12 12:30:00,34.16,34.18,34.16,34.18,8895.0,31.6116,31.6301,31.6116,31.6301,8895.0
2019-11-12 12:35:00,34.18,34.18,34.17,34.18,6500.0,31.6301,31.6301,31.6208,31.6301,6500.0
2019-11-12 12:40:00,34.18,34.18,34.17,34.18,6200.0,31.6301,31.6301,31.6208,31.6301,6200.0
2019-11-12 12:45:00,34.18,34.18,34.14,34.15,55031.0,31.6301,31.6301,31.5931,31.6023,55031.0
2019-11-12 12:50:00,34.14,34.16,34.13,34.15,15285.0,31.5931,31.6116,31.5838,31.6023,15285.0
2019-11-12 12:55:00,34.16,34.18,34.15,34.18,19921.0,31.6116,31.6301,31.6023,31.6301,19921.0
2019-11-12 13:00:00,34.18,34.19,34.17,34.19,19607.0,31.6301,31.6393,31.6208,31.6393,19607.0
2019-11-12 13:05:00,34.19,34.2,34.18,34.19,11360.0,31.6393,31.6486,31.6301,31.6393,11360.0
2019-11-12 13:10:00,34.19,34.2,34.18,34.19,14947.0,31.6393,31.6486,31.6301,31.6393,14947.0
2019-11-12 13:15:00,34.19,34.19,34.17,34.18,9700.0,31.6393,31.6393,31.6208,31.6301,9700.0
2019-11-12 13:20:00,34.18,34.18,34.15,34.16,19402.0,31.6301,31.6301,31.6023,31.6116,19402.0
2019-11-12 13:25:00,34.16,34.16,34.15,34.16,9883.0,31.6116,31.6116,31.6023,31.6116,9883.0
2019-11-12 13:30:00,34.16,34.16,34.15,34.16,9700.0,31.6116,31.6116,31.6023,31.6116,9700.0
2019-11-12 13:35:00,34.16,34.17,34.15,34.17,12729.0,31.6116,31.6208,31.6023,31.6208,12729.0
2019-11-12 13:40:00,34.17,34.17,34.16,34.17,7506.0,31.6208,31.6208,31.6116,31.6208,7506.0
2019-11-12 13:45:00,34.16,34.17,34.16,34.16,63200.0,31.6116,31.6208,31.6116,31.6116,63200.0
2019-11-12 13:50:00,34.17,34.17,34.15,34.16,23294.0,31.6208,31.6208,31.6023,31.6116,23294.0
2019-11-12 13:55:00,34.15,34.16,34.15,34.16,2395.0,31.6023,31.6116,31.6023,31.6116,2395.0
2019-11-12 14:00:00,34.15,34.16,34.13,34.14,17852.0,31.6023,31.6116,31.5838,31.5931,17852.0
2019-11-12 14:05:00,34.14,34.14,34.13,34.14,5600.0,31.5931,31.5931,31.5838,31.5931,5600.0
2019-11-12 14:10:00,34.14,34.15,34.14,34.15,23415.0,31.5931,31.6023,31.5931,31.6023,23415.0
2019-11-12 14:15:00,34.15,34.15,34.14,34.15,8548.0,31.6023,31.6023,31.5931,31.6023,8548.0
2019-11-12 14:20:00,34.15,34.15,34.14,34.15,8600.0,31.6023,31.6023,31.5931,31.6023,8600.0
2019-11-12 14:25:00,34.15,34.15,34.14,34.15,12200.0,31.6023,31.6023,31.5931,31.6023,12200.0
2019-11-12 14:30:00,34.15,34.15,34.14,34.15,9213.0,31.6023,31.6023,31.5931,31.6023,9213.0
2019-11-12 14:35:00,34.15,34.15,34.14,34.15,5200.0,31.6023,31.6023,31.5931,31.6023,5200.0
2019-11-12 14:40:00,34.15,34.15,34.14,34.15,6419.0,31.6023,31.6023,31.5931,31.6023,6419.0
2019-11-12 14:45:00,34.15,34.16,34.15,34.16,25972.0,31.6023,31.6116,31.6023,31.6116,25972.0
2019-11-12 14:50:00,34.15,34.15,34.12,34.13,37871.0,31.6023,31.6023,31.5746,31.5838,37871.0
2019-11-12 14:55:00,34.12,34.13,34.11,34.13,37262.0,31.5746,31.5838,31.5653,31.5838,37262.0
2019-11-12 15:00:00,34.13,34.14,34.13,34.14,10000.0,31.5838,31.5931,31.5838,31.5931,10000.0
2019-11-12 15:05:00,34.14,34.15,34.14,34.15,11400.0,31.5931,31.6023,31.5931,31.6023,11400.0
2019-11-12 15:10:00,34.15,34.15,34.14,34.15,7400.0,31.6023,31.6023,31.5931,31.6023,7400.0
2019-11-12 15:15:00,34.15,34.15,34.14,34.15,11400.0,31.6023,31.6023,31.5931,31.6023,11400.0
2019-11-12 15:20:00,34.15,34.15,34.14,34.15,11800.0,31.6023,31.6023,31.5931,31.6023,11800.0
2019-11-12 15:25:00,34.15,34.15,34.14,34.15,27027.0,31.6023,31.6023,31.5931,31.6023,27027.0
2019-11-12 15:30:00,34.15,34.15,34.14,34.15,14390.0,31.6023,31.6023,31.5931,31.6023,14390.0
2019-11-12 15:35:00,34.15,34.15,34.14,34.15,11100.0,31.6023,31.6023,31.5931,31.6023,11100.0
2019-11-12 15:40:00,34.15,34.15,34.14,34.15,34958.0,31.6023,31.6023,31.5931,31.6023,34958.0
2019-11-12 15:45:00,34.15,34.15,34.14,34.15,119766.0,31.6023,31.6023,31.5931,31.6023,119766.0
2019-11-12 15:50:00,34.15,34.15,34.13,34.13,186231.0,31.6023,31.6023,31.5838,31.5838,186231.0
2019-11-12 15:55:00,34.13,34.14,34.11,34.12,205955.0,31.5838,31.5931,31.5653,31.5746,205955.0
2019-11-13 09:30:00,33.97,33.97,33.89,33.91,74703.0,31.4357,31.4357,31.3617,31.3802,74703.0
2019-11-13 09:35:00,33.92,33.95,33.92,33.94,65477.0,31.3895,31.4172,31.3895,31.408,65477.0
2019-11-13 09:40:00,33.94,33.94,33.91,33.91,49521.0,31.408,31.408,31.3802,31.3802,49521.0
2019-11-13 09:45:00,33.91,33.91,33.89,33.89,30159.0,31.3802,31.3802,31.3617,31.3617,30159.0
2019-11-13 09:50:00,33.9,33.9,33.86,33.88,107748.0,31.371,31.371,31.334,31.3525,107748.0
2019-11-13 09:55:00,33.87,33.89,33.86,33.89,36769.0,31.3432,31.3617,31.334,31.3617,36769.0
2019-11-13 10:00:00,33.88,33.89,33.88,33.88,15124.0,31.3525,31.3617,31.3525,31.3525,15124.0
2019-11-13 10:05:00,33.89,33.89,33.88,33.89,29526.0,31.3617,31.3617,31.3525,31.3617,29526.0
2019-11-13 10:10:00,33.89,33.89,33.88,33.89,30998.0,31.3617,31.3617,31.3525,31.3617,30998.0
2019-11-13 10:15:00,33.89,33.9,33.88,33.9,49732.0,31.3617,31.371,31.3525,31.371,49732.0
2019-11-13 10:20:00,33.9,33.91,33.9,33.91,16138.0,31.371,31.3802,31.371,31.3802,16138.0
2019-11-13 10:25:00,33.91,33.91,33.89,33.9,35798.0,31.3802,31.3802,31.3617,31.371,35798.0
2019-11-13 10:30:00,33.9,33.91,33.88,33.88,34197.0,31.371,31.3802,31.3525,31.3525,34197.0
2019-11-13 10:35:00,33.88,33.91,33.88,33.91,21294.0,31.3525,31.3802,31.3525,31.3802,21294.0
2019-11-13 10:40:00,33.91,33.92,33.9,33.91,31702.0,31.3802,31.3895,31.371,31.3802,31702.0
2019-11-13 10:45:00,33.91,33.92,33.91,33.91,19541.0,31.3802,31.3895,31.3802,31.3802,19541.0
2019-11-13 10:50:00,33.91,33.92,33.9,33.9,24311.0,31.3802,31.3895,31.371,31.371,24311.0
2019-11-13 10:55:00,33.91,33.91,33.89,33.89,28276.0,31.3802,31.3802,31.3617,31.3617,28276.0
2019-11-13 11:00:00,33.9,33.9,33.89,33.89,9865.0,31.371,31.371,31.3617,31.3617,9865.0
2019-11-13 11:05:00,33.89,33.9,33.88,33.89,20304.0,31.3617,31.371,31.3525,31.3617,20304.0
2019-11-13 11:10:00,33.88,33.89,33.87,33.88,22857.0,31.3525,31.3617,31.3432,31.3525,22857.0
2019-11-13 11:15:00,33.88,33.9,33.88,33.9,14078.0,31.3525,31.371,31.3525,31.371,14078.0
2019-11-13 11:20:00,33.9,33.91,33.89,33.9,10145.0,31.371,31.3802,31.3617,31.371,10145.0
2019-11-13 11:25:00,33.91,33.91,33.89,33.89,21200.0,31.3802,31.3802,31.3617,31.3617,21200.0
2019-11-13 11:30:00,33.89,33.89,33.88,33.89,12171.0,31.3617,31.3617,31.3525,31.3617,12171.0
2019-11-13 11:35:00,33.88,33.89,33.88,33.88,14500.0,31.3525,31.3617,31.3525,31.3525,14500.0
2019-11-13 11:40:00,33.89,33.9,33.88,33.9,22905.0,31.3617,31.371,31.3525,31.371,22905.0
2019-11-13 11:45:00,33.9,33.9,33.89,33.9,8349.0,31.371,31.371,31.3617,31.371,8349.0
2019-11-13 11:50:00,33.9,33.9,33.88,33.88,19072.0,31.371,31.371,31.3525,31.3525,19072.0
2019-11-13 11:55:00,33.88,33.89,33.87,33.89,34854.0,31.3525,31.3617,31.3432,31.3617,34854.0
2019-11-13 12:00:00,33.89,33.89,33.87,33.88,16240.0,31.3617,31.3617,31.3432,31.3525,16240.0
2019-11-13 12:05:00,33.89,33.89,33.88,33.89,8873.0,31.3617,31.3617,31.3525,31.3617,8873.0
2019-11-13 12:10:00,33.89,33.9,33.88,33.9,9800.0,31.3617,31.371,31.3525,31.371,9800.0
2019-11-13 12:15:00,33.9,33.9,33.89,33.89,5334.0,31.371,31.371,31.3617,31.3617,5334.0
2019-11-13 12:20:00,33.9,33.91,33.89,33.91,50299.0,31.371,31.3802,31.3617,31.3802,50299.0
2019-11-13 12:25:00,33.91,33.91,33.89,33.9,21933.0,31.3802,31.3802,31.3617,31.371,21933.0
2019-11-13 12:30:00,33.9,33.9,33.89,33.9,4600.0,31.371,31.371,31.3617,31.371,4600.0
2019-11-13 12:35:00,33.9,33.91,33.89,33.91,11305.0,31.371,31.3802,31.3617,31.3802,11305.0
2019-11-13 12:40:00,33.91,33.92,33.9,33.91,47458.0,31.3802,31.3895,31.371,31.3802,47458.0
2019-11-13 12:45:00,33.91,33.91,33.9,33.91,4052.0,31.3802,31.3802,31.371,31.3802,4052.0
2019-11-13 12:50:00,33.91,33.91,33.89,33.9,15217.0,31.3802,31.3802,31.3617,31.371,15217.0
2019-11-13 12:55:00,33.9,33.9,33.89,33.9,5620.0,31.371,31.371,31.3617,31.371,5620.0
2019-11-13 13:00:00,33.9,33.9,33.89,33.9,9390.0,31.371,31.371,31.3617,31.371,9390.0
2019-11-13 13:05:00,33.9,33.9,33.89,33.9,10506.0,31.371,31.371,31.3617,31.371,10506.0
2019-11-13 13:10:00,33.9,33.9,33.89,33.9,5058.0,31.371,31.371,31.3617,31.371,5058.0
2019-11-13 13:15:00,33.9,33.9,33.89,33.9,10180.0,31.371,31.371,31.3617,31.371,10180.0
2019-11-13 13:20:00,33.9,33.9,33.89,33.9,4510.0,31.371,31.371,31.3617,31.371,4510.0
2019-11-13 13:25:00,33.89,33.9,33.88,33.89,18217.0,31.3617,31.371,31.3525,31.3617,18217.0
2019-11-13 13:30:00,33.89,33.9,33.88,33.9,12704.0,31.3617,31.371,31.3525,31.371,12704.0
2019-11-13 13:35:00,33.9,33.9,33.89,33.9,6407.0,31.371,31.371,31.3617,31.371,6407.0
2019-11-13 13:40:00,33.9,33.9,33.89,33.9,11179.0,31.371,31.371,31.3617,31.371,11179.0
2019-11-13 13:45:00,33.9,33.9,33.89,33.9,7787.0,31.371,31.371,31.3617,31.371,7787.0
2019-11-13 13:50:00,33.9,33.91,33.89,33.91,11938.0,31.371,31.3802,31.3617,31.3802,11938.0
2019-11-13 13:55:00,33.91,33.91,33.84,33.87,109490.0,31.3802,31.3802,31.3154,31.3432,109490.0
2019-11-13 14:00:00,33.86,33.86,33.84,33.86,17439.0,31.334,31.334,31.3154,31.334,17439.0
2019-11-13 14:05:00,33.87,33.87,33.85,33.86,12424.0,31.3432,31.3432,31.3247,31.334,12424.0
2019-11-13 14:10:00,33.87,33.87,33.84,33.84,13189.0,31.3432,31.3432,31.3154,31.3154,13189.0
2019-11-13 14:15:00,33.85,33.85,33.83,33.84,17800.0,31.3247,31.3247,31.3062,31.3154,17800.0
2019-11-13 14:20:00,33.84,33.85,33.82,33.82,41483.0,31.3154,31.3247,31.2969,31.2969,41483.0
2019-11-13 14:25:00,33.83,33.84,33.82,33.84,63970.0,31.3062,31.3154,31.2969,31.3154,63970.0
2019-11-13 14:30:00,33.83,33.84,33.83,33.84,2600.0,31.3062,31.3154,31.3062,31.3154,2600.0
2019-11-13 14:35:00,33.84,33.84,33.82,33.83,30255.0,31.3154,31.3154,31.2969,31.3062,30255.0
2019-11-13 14:40:00,33.83,33.85,33.82,33.84,13009.0,31.3062,31.3247,31.2969,31.3154,13009.0
2019-11-13 14:45:00,33.84,33.85,33.83,33.84,12990.0,31.3154,31.3247,31.3062,31.3154,12990.0
2019-11-13 14:50:00,33.84,33.84,33.83,33.83,7978.0,31.3154,31.3154,31.3062,31.3062,7978.0
2019-11-13 14:55:00,33.83,33.84,33.83,33.84,17091.0,31.3062,31.3154,31.3062,31.3154,17091.0
2019-11-13 15:00:00,33.84,33.86,33.83,33.86,19538.0,31.3154,31.334,31.3062,31.334,19538.0
2019-11-13 15:05:00,33.86,33.87,33.86,33.87,5638.0,31.334,31.3432,31.334,31.3432,5638.0
2019-11-13 15:10:00,33.87,33.87,33.86,33.87,5695.0,31.3432,31.3432,31.334,31.3432,5695.0
2019-11-13 15:15:00,33.86,33.87,33.85,33.86,23972.0,31.334,31.3432,31.3247,31.334,23972.0
2019-11-13 15:20:00,33.86,33.87,33.85,33.87,18961.0,31.334,31.3432,31.3247,31.3432,18961.0
2019-11-13 15:25:00,33.87,33.89,33.86,33.89,32461.0,31.3432,31.3617,31.334,31.3617,32461.0
2019-11-13 15:30:00,33.89,33.89,33.87,33.88,98618.0,31.3617,31.3617,31.3432,31.3525,98618.0
2019-11-13 15:35:00,33.88,33.88,33.87,33.87,23497.0,31.3525,31.3525,31.3432,31.3432,23497.0
2019-11-13 15:40:00,33.87,33.88,33.87,33.88,61604.0,31.3432,31.3525,31.3432,31.3525,61604.0
2019-11-13 15:45:00,33.88,33.88,33.87,33.88,87840.0,31.3525,31.3525,31.3432,31.3525,87840.0
2019-11-13 15:50:00,33.87,33.88,33.85,33.86,210827.0,31.3432,31.3525,31.3247,31.334,210827.0
2019-11-13 15:55:00,33.86,33.89,33.85,33.88,357167.0,31.334,31.3617,31.3247,31.3525,357167.0
2019-11-14 09:30:00,33.9,33.96,33.9,33.95,45188.0,31.371,31.4265,31.371,31.4172,45188.0
2019-11-14 09:35:00,33.96,33.96,33.95,33.95,8387.0,31.4265,31.4265,31.4172,31.4172,8387.0
2019-11-14 09:40:00,33.95,33.96,33.94,33.95,44251.0,31.4172,31.4265,31.408,31.4172,44251.0
2019-11-14 09:45:00,33.95,33.95,33.93,33.95,26582.0,31.4172,31.4172,31.3987,31.4172,26582.0
2019-11-14 09:50:00,33.95,33.96,33.93,33.94,31367.0,31.4172,31.4265,31.3987,31.408,31367.0
2019-11-14 09:55:00,33.95,33.95,33.92,33.94,33927.0,31.4172,31.4172,31.3895,31.408,33927.0
2019-11-14 10:00:00,33.94,33.95,33.93,33.95,20868.0,31.408,31.4172,31.3987,31.4172,20868.0
2019-11-14 10:05:00,33.95,33.97,33.94,33.97,41048.0,31.4172,31.4357,31.408,31.4357,41048.0
2019-11-14 10:10:00,33.96,33.97,33.96,33.97,16466.0,31.4265,31.4357,31.4265,31.4357,16466.0
2019-11-14 10:15:00,33.97,33.98,33.96,33.98,26433.0,31.4357,31.445,31.4265,31.445,26433.0
2019-11-14 10:20:00,33.97,33.99,33.96,33.97,13157.0,31.4357,31.4543,31.4265,31.4357,13157.0
2019-11-14 10:25:00,33.97,33.97,33.95,33.97,70046.0,31.4357,31.4357,31.4172,31.4357,70046.0
2019-11-14 10:30:00,33.97,33.97,33.95,33.95,13497.0,31.4357,31.4357,31.4172,31.4172,13497.0
2019-11-14 10:35:00,33.95,33.96,33.95,33.95,3446.0,31.4172,31.4265,31.4172,31.4172,3446.0
2019-11-14 10:40:00,33.95,33.96,33.94,33.95,40374.0,31.4172,31.4265,31.408,31.4172,40374.0
2019-11-14 10:45:00,33.95,33.96,33.95,33.95,3450.0,31.4172,31.4265,31.4172,31.4172,3450.0
2019-11-14 10:50:00,33.95,33.96,33.93,33.94,17429.0,31.4172,31.4265,31.3987,31.408,17429.0
2019-11-14 10:55:00,33.94,33.94,33.91,33.92,61515.0,31.408,31.408,31.3802,31.3895,61515.0
2019-11-14 11:00:00,33.93,33.93,33.92,33.93,20393.0,31.3987,31.3987,31.3895,31.3987,20393.0
2019-11-14 11:05:00,33.93,33.94,33.92,33.94,11482.0,31.3987,31.408,31.3895,31.408,11482.0
2019-11-14 11:10:00,33.93,33.94,33.93,33.94,4770.0,31.3987,31.408,31.3987,31.408,4770.0
2019-11-14 11:15:00,33.94,33.95,33.93,33.95,10034.0,31.408,31.4172,31.3987,31.4172,10034.0
2019-11-14 11:20:00,33.95,33.95,33.92,33.93,10299.0,31.4172,31.4172,31.3895,31.3987,10299.0
2019-11-14 11:25:00,33.93,33.93,33.92,33.92,15302.0,31.3987,31.3987,31.3895,31.3895,15302.0
2019-11-14 11:30:00,33.92,33.93,33.9,33.91,36974.0,31.3895,31.3987,31.371,31.3802,36974.0
2019-11-14 11:35:00,33.91,33.91,33.89,33.9,16751.0,31.3802,31.3802,31.3617,31.371,16751.0
2019-11-14 11:40:00,33.89,33.9,33.87,33.87,26770.0,31.3617,31.371,31.3432,31.3432,26770.0
2019-11-14 11:45:00,33.88,33.89,33.85,33.86,71865.0,31.3525,31.3617,31.3247,31.334,71865.0
2019-11-14 11:50:00,33.86,33.87,33.85,33.87,38682.0,31.334,31.3432,31.3247,31.3432,38682.0
2019-11-14 11:55:00,33.87,33.88,33.86,33.87,11094.0,31.3432,31.3525,31.334,31.3432,11094.0
2019-11-14 12:00:00,33.87,33.89,33.86,33.89,34817.0,31.3432,31.3617,31.334,31.3617,34817.0
2019-11-14 12:05:00,33.89,33.89,33.87,33.87,141540.0,31.3617,31.3617,31.3432,31.3432,141540.0
2019-11-14 12:10:00,33.88,33.88,33.87,33.87,5205.0,31.3525,31.3525,31.3432,31.3432,5205.0
2019-11-14 12:15:00,33.87,33.88,33.86,33.88,15959.0,31.3432,31.3525,31.334,31.3525,15959.0
2019-11-14 12:20:00,33.87,33.89,33.87,33.88,13580.0,31.3432,31.3617,31.3432,31.3525,13580.0
2019-11-14 12:25:00,33.88,33.89,33.87,33.89,7791.0,31.3525,31.3617,31.3432,31.3617,7791.0
2019-11-14 12:30:00,33.9,33.91,33.89,33.9,43947.0,31.371,31.3802,31.3617,31.371,43947.0
2019-11-14 12:35:00,33.9,33.9,33.89,33.9,7589.0,31.371,31.371,31.3617,31.371,7589.0
2019-11-14 12:40:00,33.9,33.9,33.89,33.89,3962.0,31.371,31.371,31.3617,31.3617,3962.0
2019-11-14 12:45:00,33.89,33.9,33.88,33.9,27826.0,31.3617,31.371,31.3525,31.371,27826.0
2019-11-14 12:50:00,33.9,33.9,33.89,33.9,1179.0,31.371,31.371,31.3617,31.371,1179.0
2019-11-14 12:55:00,33.89,33.9,33.88,33.9,9475.0,31.3617,31.371,31.3525,31.371,9475.0
2019-11-14 13:00:00,33.9,33.9,33.88,33.89,8548.0,31.371,31.371,31.3525,31.3617,8548.0
2019-11-14 13:05:00,33.89,33.9,33.88,33.89,2646.0,31.3617,31.371,31.3525,31.3617,2646.0
2019-11-14 13:10:00,33.89,33.9,33.87,33.88,30311.0,31.3617,31.371,31.3432,31.3525,30311.0
2019-11-14 13:15:00,33.88,33.89,33.87,33.88,22622.0,31.3525,31.3617,31.3432,31.3525,22622.0
2019-11-14 13:20:00,33.89,33.89,33.87,33.88,3600.0,31.3617,31.3617,31.3432,31.3525,3600.0
2019-11-14 13:25:00,33.88,33.88,33.87,33.87,18042.0,31.3525,31.3525,31.3432,31.3432,18042.0
2019-11-14 13:30:00,33.87,33.88,33.87,33.88,7900.0,31.3432,31.3525,31.3432,31.3525,7900.0
2019-11-14 13:35:00,33.88,33.89,33.87,33.88,8013.0,31.3525,31.3617,31.3432,31.3525,8013.0
2019-11-14 13:40:00,33.89,33.89,33.87,33.88,10487.0,31.3617,31.3617,31.3432,31.3525,10487.0
2019-11-14 13:45:00,33.88,33.89,33.87,33.89,7584.0,31.3525,31.3617,31.3432,31.3617,7584.0
2019-11-14 13:50:00,33.89,33.9,33.88,33.9,32205.0,31.3617,31.371,31.3525,31.371,32205.0
2019-11-14 13:55:00,33.9,33.9,33.86,33.89,70268.0,31.371,31.371,31.334,31.3617,70268.0
2019-11-14 14:00:00,33.89,33.91,33.88,33.89,30209.0,31.3617,31.3802,31.3525,31.3617,30209.0
2019-11-14 14:05:00,33.9,33.9,33.89,33.9,12109.0,31.371,31.371,31.3617,31.371,12109.0
2019-11-14 14:10:00,33.9,33.91,33.89,33.9,23450.0,31.371,31.3802,31.3617,31.371,23450.0
2019-11-14 14:15:00,33.9,33.91,33.9,33.91,7066.0,31.371,31.3802,31.371,31.3802,7066.0
2019-11-14 14:20:00,33.91,33.91,33.9,33.9,8064.0,31.3802,31.3802,31.371,31.371,8064.0
2019-11-14 14:25:00,33.9,33.91,33.9,33.9,4557.0,31.371,31.3802,31.371,31.371,4557.0
2019-11-14 14:30:00,33.9,33.91,33.9,33.9,6429.0,31.371,31.3802,31.371,31.371,6429.0
2019-11-14 14:35:00,33.9,33.91,33.9,33.9,4797.0,31.371,31.3802,31.371,31.371,4797.0
2019-11-14 14:40:00,33.9,33.91,33.89,33.9,17214.0,31.371,31.3802,31.3617,31.371,17214.0
2019-11-14 14:45:00,33.9,33.91,33.89,33.91,50303.0,31.371,31.3802,31.3617,31.3802,50303.0
2019-11-14 14:50:00,33.91,33.91,33.9,33.91,5400.0,31.3802,31.3802,31.371,31.3802,5400.0
2019-11-14 14:55:00,33.91,33.92,33.9,33.92,16509.0,31.3802,31.3895,31.371,31.3895,16509.0
2019-11-14 15:00:00,33.91,33.92,33.91,33.92,4102.0,31.3802,31.3895,31.3802,31.3895,4102.0
2019-11-14 15:05:00,33.92,33.92,33.91,33.92,2964.0,31.3895,31.3895,31.3802,31.3895,2964.0
2019-11-14 15:10:00,33.91,33.92,33.9,33.9,13550.0,31.3802,31.3895,31.371,31.371,13550.0
2019-11-14 15:15:00,33.9,33.9,33.89,33.89,13919.0,31.371,31.371,31.3617,31.3617,13919.0
2019-11-14 15:20:00,33.9,33.92,33.89,33.91,75869.0,31.371,31.3895,31.3617,31.3802,75869.0
2019-11-14 15:25:00,33.92,33.93,33.91,33.93,8898.0,31.3895,31.3987,31.3802,31.3987,8898.0
2019-11-14 15:30:00,33.93,33.94,33.92,33.94,15948.0,31.3987,31.408,31.3895,31.408,15948.0
2019-11-14 15:35:00,33.94,33.94,33.93,33.94,7970.0,31.408,31.408,31.3987,31.408,7970.0
2019-11-14 15:40:00,33.94,33.94,33.93,33.93,7036.0,31.408,31.408,31.3987,31.3987,7036.0
2019-11-14 15:45:00,33.94,33.94,33.93,33.93,26104.0,31.408,31.408,31.3987,31.3987,26104.0
2019-11-14 15:50:00,33.94,33.94,33.93,33.94,51750.0,31.408,31.408,31.3987,31.408,51750.0
2019-11-14 15:55:00,33.94,33.96,33.93,33.95,68384.0,31.408,31.4265,31.3987,31.4172,68384.0
2019-11-15 09:30:00,34.22,34.22,34.18,34.18,111854.0,31.6671,31.6671,31.6301,31.6301,111854.0
2019-11-15 09:35:00,34.19,34.19,34.17,34.18,85980.0,31.6393,31.6393,31.6208,31.6301,85980.0
2019-11-15 09:40:00,34.19,34.22,34.19,34.22,108182.0,31.6393,31.6671,31.6393,31.6671,108182.0
2019-11-15 09:45:00,34.22,34.22,34.2,34.2,36950.0,31.6671,31.6671,31.6486,31.6486,36950.0
2019-11-15 09:50:00,34.2,34.22,34.19,34.2,260385.0,31.6486,31.6671,31.6393,31.6486,260385.0
2019-11-15 09:55:00,34.2,34.2,34.17,34.18,37710.0,31.6486,31.6486,31.6208,31.6301,37710.0
2019-11-15 10:00:00,34.17,34.18,34.16,34.18,22585.0,31.6208,31.6301,31.6116,31.6301,22585.0
2019-11-15 10:05:00,34.17,34.19,34.17,34.18,20416.0,31.6208,31.6393,31.6208,31.6301,20416.0
2019-11-15 10:10:00,34.18,34.19,34.17,34.19,20605.0,31.6301,31.6393,31.6208,31.6393,20605.0
2019-11-15 10:15:00,34.19,34.21,34.18,34.2,12829.0,31.6393,31.6578,31.6301,31.6486,12829.0
2019-11-15 10:20:00,34.2,34.23,34.2,34.22,22917.0,31.6486,31.6764,31.6486,31.6671,22917.0
2019-11-15 10:25:00,34.22,34.22,34.21,34.22,12172.0,31.6671,31.6671,31.6578,31.6671,12172.0
2019-11-15 10:30:00,34.22,34.22,34.21,34.22,6918.0,31.6671,31.6671,31.6578,31.6671,6918.0
2019-11-15 10:35:00,34.22,34.23,34.21,34.22,12406.0,31.6671,31.6764,31.6578,31.6671,12406.0
2019-11-15 10:40:00,34.22,34.24,34.22,34.23,44967.0,31.6671,31.6856,31.6671,31.6764,44967.0
2019-11-15 10:45:00,34.23,34.24,34.21,34.22,16699.0,31.6764,31.6856,31.6578,31.6671,16699.0
2019-11-15 10:50:00,34.22,34.22,34.21,34.21,1790.0,31.6671,31.6671,31.6578,31.6578,1790.0
2019-11-15 10:55:00,34.21,34.22,34.2,34.21,31533.0,31.6578,31.6671,31.6486,31.6578,31533.0
2019-11-15 11:00:00,34.22,34.23,34.21,34.22,28750.0,31.6671,31.6764,31.6578,31.6671,28750.0
2019-11-15 11:05:00,34.22,34.23,34.22,34.23,15889.0,31.6671,31.6764,31.6671,31.6764,15889.0
2019-11-15 11:10:00,34.23,34.23,34.22,34.23,6250.0,31.6764,31.6764,31.6671,31.6764,6250.0
2019-11-15 11:15:00,34.23,34.23,34.22,34.23,5992.0,31.6764,31.6764,31.6671,31.6764,5992.0
2019-11-15 11:20:00,34.22,34.24,34.22,34.22,54841.0,31.6671,31.6856,31.6671,31.6671,54841.0
2019-11-15 11:25:00,34.23,34.25,34.22,34.24,177686.0,31.6764,31.6949,31.6671,31.6856,177686.0
2019-11-15 11:30:00,34.25,34.25,34.24,34.24,7000.0,31.6949,31.6949,31.6856,31.6856,7000.0
2019-11-15 11:35:00,34.24,34.24,34.21,34.22,49505.0,31.6856,31.6856,31.6578,31.6671,49505.0
2019-11-15 11:40:00,34.22,34.23,34.21,34.23,24637.0,31.6671,31.6764,31.6578,31.6764,24637.0
2019-11-15 11:45:00,34.22,34.23,34.21,34.21,13100.0,31.6671,31.6764,31.6578,31.6578,13100.0
2019-11-15 11:50:00,34.22,34.23,34.2,34.2,344693.0,31.6671,31.6764,31.6486,31.6486,344693.0
2019-11-15 11:55:00,34.2,34.21,34.2,34.2,7583.0,31.6486,31.6578,31.6486,31.6486,7583.0
2019-11-15 12:00:00,34.2,34.21,34.2,34.2,13275.0,31.6486,31.6578,31.6486,31.6486,13275.0
2019-11-15 12:05:00,34.2,34.21,34.2,34.2,3033.0,31.6486,31.6578,31.6486,31.6486,3033.0
2019-11-15 12:10:00,34.21,34.21,34.2,34.2,23736.0,31.6578,31.6578,31.6486,31.6486,23736.0
2019-11-15 12:15:00,34.2,34.22,34.2,34.21,23876.0,31.6486,31.6671,31.6486,31.6578,23876.0
2019-11-15 12:20:00,34.21,34.22,34.2,34.22,77489.0,31.6578,31.6671,31.6486,31.6671,77489.0
2019-11-15 12:25:00,34.22,34.22,34.21,34.22,1985.0,31.6671,31.6671,31.6578,31.6671,1985.0
2019-11-15 12:30:00,34.22,34.22,34.21,34.22,4393.0,31.6671,31.6671,31.6578,31.6671,4393.0
2019-11-15 12:35:00,34.22,34.22,34.21,34.22,4360.0,31.6671,31.6671,31.6578,31.6671,4360.0
2019-11-15 12:40:00,34.22,34.22,34.21,34.22,1800.0,31.6671,31.6671,31.6578,31.6671,1800.0
2019-11-15 12:45:00,34.21,34.22,34.21,34.22,3900.0,31.6578,31.6671,31.6578,31.6671,3900.0
2019-11-15 12:50:00,34.22,34.22,34.21,34.21,4450.0,31.6671,31.6671,31.6578,31.6578,4450.0
2019-11-15 12:55:00,34.21,34.21,34.21,34.21,1400.0,31.6578,31.6578,31.6578,31.6578,1400.0
2019-11-15 13:00:00,34.21,34.22,34.2,34.2,8945.0,31.6578,31.6671,31.6486,31.6486,8945.0
2019-11-15 13:05:00,34.2,34.21,34.2,34.2,670.0,31.6486,31.6578,31.6486,31.6486,670.0
2019-11-15 13:10:00,34.2,34.21,34.2,34.21,4090.0,31.6486,31.6578,31.6486,31.6578,4090.0
2019-11-15 13:15:00,34.21,34.21,34.2,34.2,2568.0,31.6578,31.6578,31.6486,31.6486,2568.0
2019-11-15 13:20:00,34.2,34.21,34.19,34.19,19555.0,31.6486,31.6578,31.6393,31.6393,19555.0
2019-11-15 13:25:00,34.2,34.22,34.19,34.22,13024.0,31.6486,31.6671,31.6393,31.6671,13024.0
2019-11-15 13:30:00,34.22,34.22,34.21,34.21,680.0,31.6671,31.6671,31.6578,31.6578,680.0
2019-11-15 13:35:00,34.21,34.22,34.21,34.22,1600.0,31.6578,31.6671,31.6578,31.6671,1600.0
2019-11-15 13:40:00,34.22,34.22,34.21,34.22,11367.0,31.6671,31.6671,31.6578,31.6671,11367.0
2019-11-15 13:45:00,34.22,34.22,34.21,34.22,2200.0,31.6671,31.6671,31.6578,31.6671,2200.0
2019-11-15 13:50:00,34.22,34.22,34.21,34.21,5822.0,31.6671,31.6671,31.6578,31.6578,5822.0
2019-11-15 13:55:00,34.21,34.22,34.21,34.22,4675.0,31.6578,31.6671,31.6578,31.6671,4675.0
2019-11-15 14:00:00,34.21,34.22,34.21,34.21,3348.0,31.6578,31.6671,31.6578,31.6578,3348.0
2019-11-15 14:05:00,34.21,34.21,34.2,34.2,5700.0,31.6578,31.6578,31.6486,31.6486,5700.0
2019-11-15 14:10:00,34.21,34.21,34.2,34.2,275.0,31.6578,31.6578,31.6486,31.6486,275.0
2019-11-15 14:15:00,34.2,34.21,34.2,34.2,9846.0,31.6486,31.6578,31.6486,31.6486,9846.0
2019-11-15 14:20:00,34.2,34.2,34.19,34.2,12668.0,31.6486,31.6486,31.6393,31.6486,12668.0
2019-11-15 14:25:00,34.2,34.2,34.19,34.2,1892.0,31.6486,31.6486,31.6393,31.6486,1892.0
2019-11-15 14:30:00,34.19,34.19,34.18,34.18,6000.0,31.6393,31.6393,31.6301,31.6301,6000.0
2019-11-15 14:35:00,34.19,34.19,34.18,34.19,2436.0,31.6393,31.6393,31.6301,31.6393,2436.0
2019-11-15 14:40:00,34.19,34.19,34.18,34.19,7307.0,31.6393,31.6393,31.6301,31.6393,7307.0
2019-11-15 14:45:00,34.19,34.19,34.18,34.19,3984.0,31.6393,31.6393,31.6301,31.6393,3984.0
2019-11-15 14:50:00,34.19,34.19,34.18,34.19,4083.0,31.6393,31.6393,31.6301,31.6393,4083.0
2019-11-15 14:55:00,34.19,34.19,34.18,34.19,1700.0,31.6393,31.6393,31.6301,31.6393,1700.0
2019-11-15 15:00:00,34.19,34.19,34.18,34.19,5788.0,31.6393,31.6393,31.6301,31.6393,5788.0
2019-11-15 15:05:00,34.19,34.19,34.18,34.19,4636.0,31.6393,31.6393,31.6301,31.6393,4636.0
2019-11-15 15:10:00,34.19,34.19,34.18,34.19,15852.0,31.6393,31.6393,31.6301,31.6393,15852.0
2019-11-15 15:15:00,34.19,34.19,34.18,34.19,7400.0,31.6393,31.6393,31.6301,31.6393,7400.0
2019-11-15 15:20:00,34.19,34.19,34.18,34.19,19265.0,31.6393,31.6393,31.6301,31.6393,19265.0
2019-11-15 15:25:00,34.19,34.19,34.18,34.19,18100.0,31.6393,31.6393,31.6301,31.6393,18100.0
2019-11-15 15:30:00,34.18,34.19,34.18,34.19,16935.0,31.6301,31.6393,31.6301,31.6393,16935.0
2019-11-15 15:35:00,34.19,34.19,34.17,34.17,11380.0,31.6393,31.6393,31.6208,31.6208,11380.0
2019-11-15 15:40:00,34.18,34.18,34.17,34.18,16809.0,31.6301,31.6301,31.6208,31.6301,16809.0
2019-11-15 15:45:00,34.17,34.18,34.15,34.16,76350.0,31.6208,31.6301,31.6023,31.6116,76350.0
2019-11-15 15:50:00,34.16,34.16,34.15,34.16,68373.0,31.6116,31.6116,31.6023,31.6116,68373.0
2019-11-15 15:55:00,34.16,34.17,34.15,34.17,149381.0,31.6116,31.6208,31.6023,31.6208,149381.0
2019-11-18 09:30:00,34.09,34.1,34.06,34.07,88824.0,31.5468,31.5561,31.519,31.5283,88824.0
2019-11-18 09:35:00,34.07,34.07,34.04,34.05,26325.0,31.5283,31.5283,31.5005,31.5098,26325.0
2019-11-18 09:40:00,34.04,34.05,34.02,34.02,58413.0,31.5005,31.5098,31.482,31.482,58413.0
2019-11-18 09:45:00,34.03,34.04,34.02,34.04,58134.0,31.4913,31.5005,31.482,31.5005,58134.0
2019-11-18 09:50:00,34.04,34.05,34.02,34.02,22350.0,31.5005,31.5098,31.482,31.482,22350.0
2019-11-18 09:55:00,34.02,34.05,34.02,34.04,27760.0,31.482,31.5098,31.482,31.5005,27760.0
2019-11-18 10:00:00,34.04,34.06,34.04,34.05,21424.0,31.5005,31.519,31.5005,31.5098,21424.0
2019-11-18 10:05:00,34.06,34.07,34.05,34.06,38207.0,31.519,31.5283,31.5098,31.519,38207.0
2019-11-18 10:10:00,34.06,34.07,34.06,34.07,9368.0,31.519,31.5283,31.519,31.5283,9368.0
2019-11-18 10:15:00,34.07,34.07,34.05,34.05,13766.0,31.5283,31.5283,31.5098,31.5098,13766.0
2019-11-18 10:20:00,34.05,34.07,34.04,34.05,49756.0,31.5098,31.5283,31.5005,31.5098,49756.0
2019-11-18 10:25:00,34.04,34.05,34.03,34.04,9121.0,31.5005,31.5098,31.4913,31.5005,9121.0
2019-11-18 10:30:00,34.04,34.04,34.03,34.04,4200.0,31.5005,31.5005,31.4913,31.5005,4200.0
2019-11-18 10:35:00,34.04,34.05,34.03,34.05,24504.0,31.5005,31.5098,31.4913,31.5098,24504.0
2019-11-18 10:40:00,34.05,34.06,34.04,34.05,18675.0,31.5098,31.519,31.5005,31.5098,18675.0
2019-11-18 10:45:00,34.05,34.07,34.05,34.07,22774.0,31.5098,31.5283,31.5098,31.5283,22774.0
2019-11-18 10:50:00,34.07,34.08,34.06,34.08,48331.0,31.5283,31.5375,31.519,31.5375,48331.0
2019-11-18 10:55:00,34.08,34.08,34.06,34.07,40503.0,31.5375,31.5375,31.519,31.5283,40503.0
2019-11-18 11:00:00,34.07,34.09,34.07,34.08,50619.0,31.5283,31.5468,31.5283,31.5375,50619.0
2019-11-18 11:05:00,34.08,34.08,34.07,34.08,7103.0,31.5375,31.5375,31.5283,31.5375,7103.0
2019-11-18 11:10:00,34.08,34.09,34.07,34.08,35671.0,31.5375,31.5468,31.5283,31.5375,35671.0
2019-11-18 11:15:00,34.08,34.1,34.07,34.09,16895.0,31.5375,31.5561,31.5283,31.5468,16895.0
2019-11-18 11:20:00,34.09,34.11,34.09,34.11,5435.0,31.5468,31.5653,31.5468,31.5653,5435.0
2019-11-18 11:25:00,34.11,34.11,34.09,34.11,62071.0,31.5653,31.5653,31.5468,31.5653,62071.0
2019-11-18 11:30:00,34.11,34.12,34.1,34.12,23046.0,31.5653,31.5746,31.5561,31.5746,23046.0
2019-11-18 11:35:00,34.12,34.13,34.11,34.12,32629.0,31.5746,31.5838,31.5653,31.5746,32629.0
2019-11-18 11:40:00,34.12,34.12,34.1,34.1,12400.0,31.5746,31.5746,31.5561,31.5561,12400.0
2019-11-18 11:45:00,34.11,34.12,34.1,34.12,13921.0,31.5653,31.5746,31.5561,31.5746,13921.0
2019-11-18 11:50:00,34.12,34.13,34.11,34.13,68265.0,31.5746,31.5838,31.5653,31.5838,68265.0
2019-11-18 11:55:00,34.13,34.13,34.12,34.13,7400.0,31.5838,31.5838,31.5746,31.5838,7400.0
2019-11-18 12:00:00,34.13,34.13,34.12,34.13,2900.0,31.5838,31.5838,31.5746,31.5838,2900.0
2019-11-18 12:05:00,34.13,34.13,34.12,34.13,24398.0,31.5838,31.5838,31.5746,31.5838,24398.0
2019-11-18 12:10:00,34.13,34.13,34.12,34.13,53361.0,31.5838,31.5838,31.5746,31.5838,53361.0
2019-11-18 12:15:00,34.13,34.13,34.12,34.13,104782.0,31.5838,31.5838,31.5746,31.5838,104782.0
2019-11-18 12:20:00,34.13,34.13,34.12,34.12,6141.0,31.5838,31.5838,31.5746,31.5746,6141.0
2019-11-18 12:25:00,34.12,34.13,34.1,34.11,35898.0,31.5746,31.5838,31.5561,31.5653,35898.0
2019-11-18 12:30:00,34.1,34.11,34.1,34.11,12631.0,31.5561,31.5653,31.5561,31.5653,12631.0
2019-11-18 12:35:00,34.11,34.11,34.1,34.11,6858.0,31.5653,31.5653,31.5561,31.5653,6858.0
2019-11-18 12:40:00,34.11,34.11,34.08,34.09,20478.0,31.5653,31.5653,31.5375,31.5468,20478.0
2019-11-18 12:45:00,34.09,34.09,34.08,34.09,1700.0,31.5468,31.5468,31.5375,31.5468,1700.0
2019-11-18 12:50:00,34.09,34.09,34.08,34.09,14547.0,31.5468,31.5468,31.5375,31.5468,14547.0
2019-11-18 12:55:00,34.09,34.1,34.08,34.09,16330.0,31.5468,31.5561,31.5375,31.5468,16330.0
2019-11-18 13:00:00,34.09,34.1,34.09,34.09,2600.0,31.5468,31.5561,31.5468,31.5468,2600.0
2019-11-18 13:05:00,34.09,34.1,34.09,34.09,1900.0,31.5468,31.5561,31.5468,31.5468,1900.0
2019-11-18 13:10:00,34.09,34.1,34.09,34.09,1794.0,31.5468,31.5561,31.5468,31.5468,1794.0
2019-11-18 13:15:00,34.09,34.1,34.09,34.09,2700.0,31.5468,31.5561,31.5468,31.5468,2700.0
2019-11-18 13:20:00,34.09,34.1,34.07,34.08,46056.0,31.5468,31.5561,31.5283,31.5375,46056.0
2019-11-18 13:25:00,34.08,34.08,34.06,34.07,9090.0,31.5375,31.5375,31.519,31.5283,9090.0
2019-11-18 13:30:00,34.07,34.07,34.06,34.07,3646.0,31.5283,31.5283,31.519,31.5283,3646.0
2019-11-18 13:35:00,34.07,34.07,34.05,34.07,19844.0,31.5283,31.5283,31.5098,31.5283,19844.0
2019-11-18 13:40:00,34.07,34.08,34.06,34.08,10828.0,31.5283,31.5375,31.519,31.5375,10828.0
2019-11-18 13:45:00,34.08,34.08,34.07,34.08,1300.0,31.5375,31.5375,31.5283,31.5375,1300.0
2019-11-18 13:50:00,34.08,34.08,34.07,34.08,6575.0,31.5375,31.5375,31.5283,31.5375,6575.0
2019-11-18 13:55:00,34.08,34.08,34.07,34.07,6780.0,31.5375,31.5375,31.5283,31.5283,6780.0
2019-11-18 14:00:00,34.08,34.08,34.06,34.06,20548.0,31.5375,31.5375,31.519,31.519,20548.0
2019-11-18 14:05:00,34.07,34.08,34.06,34.08,26364.0,31.5283,31.5375,31.519,31.5375,26364.0
2019-11-18 14:10:00,34.08,34.08,34.07,34.08,10925.0,31.5375,31.5375,31.5283,31.5375,10925.0
2019-11-18 14:15:00,34.08,34.09,34.08,34.09,23857.0,31.5375,31.5468,31.5375,31.5468,23857.0
2019-11-18 14:20:00,34.08,34.09,34.08,34.09,2800.0,31.5375,31.5468,31.5375,31.5468,2800.0
2019-11-18 14:25:00,34.09,34.09,34.08,34.09,3094.0,31.5468,31.5468,31.5375,31.5468,3094.0
2019-11-18 14:30:00,34.09,34.09,34.08,34.09,3109.0,31.5468,31.5468,31.5375,31.5468,3109.0
2019-11-18 14:35:00,34.09,34.09,34.08,34.09,3536.0,31.5468,31.5468,31.5375,31.5468,3536.0
2019-11-18 14:40:00,34.09,34.1,34.08,34.1,15424.0,31.5468,31.5561,31.5375,31.5561,15424.0
2019-11-18 14:45:00,34.09,34.1,34.08,34.09,12787.0,31.5468,31.5561,31.5375,31.5468,12787.0
2019-11-18 14:50:00,34.09,34.09,34.08,34.09,3864.0,31.5468,31.5468,31.5375,31.5468,3864.0
2019-11-18 14:55:00,34.09,34.09,34.07,34.08,45172.0,31.5468,31.5468,31.5283,31.5375,45172.0
2019-11-18 15:00:00,34.08,34.08,34.07,34.08,12480.0,31.5375,31.5375,31.5283,31.5375,12480.0
2019-11-18 15:05:00,34.08,34.09,34.07,34.09,18702.0,31.5375,31.5468,31.5283,31.5468,18702.0
2019-11-18 15:10:00,34.08,34.09,34.08,34.09,10574.0,31.5375,31.5468,31.5375,31.5468,10574.0
2019-11-18 15:15:00,34.09,34.09,34.08,34.08,6444.0,31.5468,31.5468,31.5375,31.5375,6444.0
2019-11-18 15:20:00,34.08,34.08,34.07,34.08,14963.0,31.5375,31.5375,31.5283,31.5375,14963.0
2019-11-18 15:25:00,34.08,34.08,34.07,34.07,12495.0,31.5375,31.5375,31.5283,31.5283,12495.0
2019-11-18 15:30:00,34.07,34.08,34.05,34.05,27575.0,31.5283,31.5375,31.5098,31.5098,27575.0
2019-11-18 15:35:00,34.06,34.06,34.05,34.06,8337.0,31.519,31.519,31.5098,31.519,8337.0
2019-11-18 15:40:00,34.05,34.06,34.05,34.06,45662.0,31.5098,31.519,31.5098,31.519,45662.0
2019-11-18 15:45:00,34.06,34.06,34.05,34.05,56403.0,31.519,31.519,31.5098,31.5098,56403.0
2019-11-18 15:50:00,34.05,34.07,34.05,34.06,103152.0,31.5098,31.5283,31.5098,31.519,103152.0
2019-11-18 15:55:00,34.06,34.07,34.03,34.07,345895.0,31.519,31.5283,31.4913,31.5283,345895.0
2019-11-19 09:30:00,34.33,34.36,34.33,34.35,133323.0,31.7689,31.7967,31.7689,31.7874,133323.0
2019-11-19 09:35:00,34.35,34.35,34.33,34.34,17004.0,31.7874,31.7874,31.7689,31.7781,17004.0
2019-11-19 09:40:00,34.34,34.34,34.3,34.3,45643.0,31.7781,31.7781,31.7411,31.7411,45643.0
2019-11-19 09:45:00,34.3,34.32,34.29,34.32,82871.0,31.7411,31.7596,31.7319,31.7596,82871.0
2019-11-19 09:50:00,34.32,34.32,34.3,34.3,33880.0,31.7596,31.7596,31.7411,31.7411,33880.0
2019-11-19 09:55:00,34.31,34.31,34.29,34.29,21096.0,31.7504,31.7504,31.7319,31.7319,21096.0
2019-11-19 10:00:00,34.29,34.29,34.25,34.26,37905.0,31.7319,31.7319,31.6949,31.7041,37905.0
2019-11-19 10:05:00,34.25,34.25,34.19,34.2,41578.0,31.6949,31.6949,31.6393,31.6486,41578.0
2019-11-19 10:10:00,34.19,34.21,34.19,34.19,19469.0,31.6393,31.6578,31.6393,31.6393,19469.0
2019-11-19 10:15:00,34.19,34.21,34.19,34.21,49933.0,31.6393,31.6578,31.6393,31.6578,49933.0
2019-11-19 10:20:00,34.21,34.21,34.18,34.18,11407.0,31.6578,31.6578,31.6301,31.6301,11407.0
2019-11-19 10:25:00,34.19,34.2,34.18,34.2,59138.0,31.6393,31.6486,31.6301,31.6486,59138.0
2019-11-19 10:30:00,34.2,34.21,34.18,34.2,23943.0,31.6486,31.6578,31.6301,31.6486,23943.0
2019-11-19 10:35:00,34.2,34.2,34.17,34.17,20864.0,31.6486,31.6486,31.6208,31.6208,20864.0
2019-11-19 10:40:00,34.18,34.2,34.17,34.18,26674.0,31.6301,31.6486,31.6208,31.6301,26674.0
2019-11-19 10:45:00,34.18,34.19,34.15,34.17,35253.0,31.6301,31.6393,31.6023,31.6208,35253.0
2019-11-19 10:50:00,34.17,34.17,34.16,34.17,9408.0,31.6208,31.6208,31.6116,31.6208,9408.0
2019-11-19 10:55:00,34.16,34.17,34.15,34.16,6092.0,31.6116,31.6208,31.6023,31.6116,6092.0
2019-11-19 11:00:00,34.15,34.16,34.15,34.16,10832.0,31.6023,31.6116,31.6023,31.6116,10832.0
2019-11-19 11:05:00,34.16,34.17,34.16,34.16,4900.0,31.6116,31.6208,31.6116,31.6116,4900.0
2019-11-19 11:10:00,34.16,34.17,34.16,34.16,4048.0,31.6116,31.6208,31.6116,31.6116,4048.0
2019-11-19 11:15:00,34.16,34.17,34.16,34.16,2900.0,31.6116,31.6208,31.6116,31.6116,2900.0
2019-11-19 11:20:00,34.16,34.17,34.16,34.17,4483.0,31.6116,31.6208,31.6116,31.6208,4483.0
2019-11-19 11:25:00,34.16,34.19,34.16,34.18,33488.0,31.6116,31.6393,31.6116,31.6301,33488.0
2019-11-19 11:30:00,34.18,34.19,34.18,34.19,6197.0,31.6301,31.6393,31.6301,31.6393,6197.0
2019-11-19 11:35:00,34.19,34.23,34.17,34.22,44380.0,31.6393,31.6764,31.6208,31.6671,44380.0
2019-11-19 11:40:00,34.22,34.23,34.18,34.19,76271.0,31.6671,31.6764,31.6301,31.6393,76271.0
2019-11-19 11:45:00,34.2,34.2,34.17,34.18,9181.0,31.6486,31.6486,31.6208,31.6301,9181.0
2019-11-19 11:50:00,34.18,34.19,34.18,34.19,8816.0,31.6301,31.6393,31.6301,31.6393,8816.0
2019-11-19 11:55:00,34.19,34.2,34.18,34.19,11316.0,31.6393,31.6486,31.6301,31.6393,11316.0
2019-11-19 12:00:00,34.19,34.2,34.18,34.2,7248.0,31.6393,31.6486,31.6301,31.6486,7248.0
2019-11-19 12:05:00,34.19,34.19,34.17,34.19,47385.0,31.6393,31.6393,31.6208,31.6393,47385.0
2019-11-19 12:10:00,34.19,34.2,34.18,34.2,34725.0,31.6393,31.6486,31.6301,31.6486,34725.0
2019-11-19 12:15:00,34.19,34.2,34.19,34.2,2079.0,31.6393,31.6486,31.6393,31.6486,2079.0
2019-11-19 12:20:00,34.2,34.2,34.19,34.2,3910.0,31.6486,31.6486,31.6393,31.6486,3910.0
2019-11-19 12:25:00,34.2,34.2,34.19,34.19,1580.0,31.6486,31.6486,31.6393,31.6393,1580.0
2019-11-19 12:30:00,34.19,34.2,34.18,34.2,7184.0,31.6393,31.6486,31.6301,31.6486,7184.0
2019-11-19 12:35:00,34.2,34.2,34.18,34.19,8623.0,31.6486,31.6486,31.6301,31.6393,8623.0
2019-11-19 12:40:00,34.18,34.19,34.18,34.19,1600.0,31.6301,31.6393,31.6301,31.6393,1600.0
2019-11-19 12:45:00,34.19,34.2,34.19,34.2,3200.0,31.6393,31.6486,31.6393,31.6486,3200.0
2019-11-19 12:50:00,34.2,34.2,34.19,34.2,2000.0,31.6486,31.6486,31.6393,31.6486,2000.0
2019-11-19 12:55:00,34.19,34.2,34.19,34.19,3900.0,31.6393,31.6486,31.6393,31.6393,3900.0
2019-11-19 13:00:00,34.19,34.2,34.18,34.18,4100.0,31.6393,31.6486,31.6301,31.6301,4100.0
2019-11-19 13:05:00,34.19,34.2,34.18,34.19,3120.0,31.6393,31.6486,31.6301,31.6393,3120.0
2019-11-19 13:10:00,34.19,34.2,34.19,34.2,3479.0,31.6393,31.6486,31.6393,31.6486,3479.0
2019-11-19 13:15:00,34.2,34.2,34.19,34.19,3085.0,31.6486,31.6486,31.6393,31.6393,3085.0
2019-11-19 13:20:00,34.2,34.2,34.19,34.19,1700.0,31.6486,31.6486,31.6393,31.6393,1700.0
2019-11-19 13:25:00,34.2,34.2,34.19,34.2,1950.0,31.6486,31.6486,31.6393,31.6486,1950.0
2019-11-19 13:30:00,34.19,34.22,34.19,34.2,180081.0,31.6393,31.6671,31.6393,31.6486,180081.0
2019-11-19 13:35:00,34.21,34.21,34.2,34.2,8500.0,31.6578,31.6578,31.6486,31.6486,8500.0
2019-11-19 13:40:00,34.21,34.21,34.2,34.21,5558.0,31.6578,31.6578,31.6486,31.6578,5558.0
2019-11-19 13:45:00,34.21,34.21,34.2,34.21,2600.0,31.6578,31.6578,31.6486,31.6578,2600.0
2019-11-19 13:50:00,34.2,34.21,34.2,34.2,3308.0,31.6486,31.6578,31.6486,31.6486,3308.0
2019-11-19 13:55:00,34.21,34.21,34.2,34.2,5186.0,31.6578,31.6578,31.6486,31.6486,5186.0
2019-11-19 14:00:00,34.2,34.22,34.2,34.22,20762.0,31.6486,31.6671,31.6486,31.6671,20762.0
2019-11-19 14:05:00,34.22,34.22,34.21,34.22,3805.0,31.6671,31.6671,31.6578,31.6671,3805.0
2019-11-19 14:10:00,34.22,34.22,34.21,34.22,2839.0,31.6671,31.6671,31.6578,31.6671,2839.0
2019-11-19 14:15:00,34.22,34.22,34.21,34.22,1848.0,31.6671,31.6671,31.6578,31.6671,1848.0
2019-11-19 14:20:00,34.22,34.22,34.21,34.22,4386.0,31.6671,31.6671,31.6578,31.6671,4386.0
2019-11-19 14:25:00,34.22,34.22,34.21,34.22,8578.0,31.6671,31.6671,31.6578,31.6671,8578.0
2019-11-19 14:30:00,34.22,34.23,34.21,34.23,4313.0,31.6671,31.6764,31.6578,31.6764,4313.0
2019-11-19 14:35:00,34.22,34.23,34.21,34.22,15130.0,31.6671,31.6764,31.6578,31.6671,15130.0
2019-11-19 14:40:00,34.22,34.23,34.21,34.22,21101.0,31.6671,31.6764,31.6578,31.6671,21101.0
2019-11-19 14:45:00,34.22,34.23,34.21,34.23,37418.0,31.6671,31.6764,31.6578,31.6764,37418.0
2019-11-19 14:50:00,34.23,34.23,34.22,34.23,23568.0,31.6764,31.6764,31.6671,31.6764,23568.0
2019-11-19 14:55:00,34.23,34.23,34.22,34.23,8913.0,31.6764,31.6764,31.6671,31.6764,8913.0
2019-11-19 15:00:00,34.23,34.23,34.22,34.23,4100.0,31.6764,31.6764,31.6671,31.6764,4100.0
2019-11-19 15:05:00,34.23,34.23,34.22,34.23,2044.0,31.6764,31.6764,31.6671,31.6764,2044.0
2019-11-19 15:10:00,34.23,34.23,34.22,34.23,4961.0,31.6764,31.6764,31.6671,31.6764,4961.0
2019-11-19 15:15:00,34.23,34.23,34.22,34.23,11315.0,31.6764,31.6764,31.6671,31.6764,11315.0
2019-11-19 15:20:00,34.23,34.23,34.22,34.23,6964.0,31.6764,31.6764,31.6671,31.6764,6964.0
2019-11-19 15:25:00,34.23,34.23,34.22,34.22,14350.0,31.6764,31.6764,31.6671,31.6671,14350.0
2019-11-19 15:30:00,34.23,34.23,34.22,34.22,8300.0,31.6764,31.6764,31.6671,31.6671,8300.0
2019-11-19 15:35:00,34.23,34.23,34.22,34.23,15502.0,31.6764,31.6764,31.6671,31.6764,15502.0
2019-11-19 15:40:00,34.23,34.24,34.22,34.23,35860.0,31.6764,31.6856,31.6671,31.6764,35860.0
2019-11-19 15:45:00,34.23,34.24,34.23,34.23,12437.0,31.6764,31.6856,31.6764,31.6764,12437.0
2019-11-19 15:50:00,34.23,34.24,34.23,34.24,85032.0,31.6764,31.6856,31.6764,31.6856,85032.0
2019-11-19 15:55:00,34.23,34.24,34.23,34.23,186350.0,31.6764,31.6856,31.6764,31.6764,186350.0
2019-11-20 09:30:00,34.37,34.43,34.37,34.43,91745.0,31.8059,31.8614,31.8059,31.8614,91745.0
2019-11-20 09:35:00,34.43,34.44,34.41,34.43,92640.0,31.8614,31.8707,31.8429,31.8614,92640.0
2019-11-20 09:40:00,34.43,34.44,34.42,34.44,41074.0,31.8614,31.8707,31.8522,31.8707,41074.0
2019-11-20 09:45:00,34.44,34.47,34.43,34.47,57231.0,31.8707,31.8984,31.8614,31.8984,57231.0
2019-11-20 09:50:00,34.47,34.48,34.46,34.47,99216.0,31.8984,31.9077,31.8892,31.8984,99216.0
2019-11-20 09:55:00,34.47,34.49,34.47,34.49,12827.0,31.8984,31.917,31.8984,31.917,12827.0
2019-11-20 10:00:00,34.49,34.5,34.48,34.5,30402.0,31.917,31.9262,31.9077,31.9262,30402.0
2019-11-20 10:05:00,34.49,34.5,34.48,34.48,15543.0,31.917,31.9262,31.9077,31.9077,15543.0
2019-11-20 10:10:00,34.49,34.5,34.48,34.48,20317.0,31.917,31.9262,31.9077,31.9077,20317.0
2019-11-20 10:15:00,34.48,34.49,34.48,34.48,15761.0,31.9077,31.917,31.9077,31.9077,15761.0
2019-11-20 10:20:00,34.49,34.49,34.47,34.48,13667.0,31.917,31.917,31.8984,31.9077,13667.0
2019-11-20 10:25:00,34.47,34.5,34.47,34.49,26671.0,31.8984,31.9262,31.8984,31.917,26671.0
2019-11-20 10:30:00,34.5,34.52,34.5,34.51,17609.0,31.9262,31.9447,31.9262,31.9355,17609.0
2019-11-20 10:35:00,34.52,34.52,34.49,34.51,36962.0,31.9447,31.9447,31.917,31.9355,36962.0
2019-11-20 10:40:00,34.51,34.51,34.49,34.5,7116.0,31.9355,31.9355,31.917,31.9262,7116.0
2019-11-20 10:45:00,34.5,34.51,34.49,34.51,6210.0,31.9262,31.9355,31.917,31.9355,6210.0
2019-11-20 10:50:00,34.5,34.51,34.5,34.51,4626.0,31.9262,31.9355,31.9262,31.9355,4626.0
2019-11-20 10:55:00,34.5,34.51,34.49,34.5,42504.0,31.9262,31.9355,31.917,31.9262,42504.0
2019-11-20 11:00:00,34.5,34.5,34.48,34.49,13694.0,31.9262,31.9262,31.9077,31.917,13694.0
2019-11-20 11:05:00,34.49,34.5,34.48,34.5,49530.0,31.917,31.9262,31.9077,31.9262,49530.0
2019-11-20 11:10:00,34.5,34.5,34.48,34.49,23039.0,31.9262,31.9262,31.9077,31.917,23039.0
2019-11-20 11:15:00,34.48,34.49,34.48,34.48,16514.0,31.9077,31.917,31.9077,31.9077,16514.0
2019-11-20 11:20:00,34.48,34.5,34.48,34.5,15886.0,31.9077,31.9262,31.9077,31.9262,15886.0
2019-11-20 11:25:00,34.5,34.5,34.49,34.5,2600.0,31.9262,31.9262,31.917,31.9262,2600.0
2019-11-20 11:30:00,34.5,34.5,34.47,34.48,70805.0,31.9262,31.9262,31.8984,31.9077,70805.0
2019-11-20 11:35:00,34.48,34.49,34.47,34.48,17504.0,31.9077,31.917,31.8984,31.9077,17504.0
2019-11-20 11:40:00,34.48,34.48,34.46,34.47,16085.0,31.9077,31.9077,31.8892,31.8984,16085.0
2019-11-20 11:45:00,34.47,34.48,34.47,34.47,9010.0,31.8984,31.9077,31.8984,31.8984,9010.0
2019-11-20 11:50:00,34.48,34.48,34.45,34.46,20726.0,31.9077,31.9077,31.8799,31.8892,20726.0
2019-11-20 11:55:00,34.45,34.46,34.45,34.45,1100.0,31.8799,31.8892,31.8799,31.8799,1100.0
2019-11-20 12:00:00,34.46,34.47,34.45,34.45,10681.0,31.8892,31.8984,31.8799,31.8799,10681.0
2019-11-20 12:05:00,34.45,34.46,34.45,34.46,3178.0,31.8799,31.8892,31.8799,31.8892,3178.0
2019-11-20 12:10:00,34.47,34.47,34.46,34.47,10637.0,31.8984,31.8984,31.8892,31.8984,10637.0
2019-11-20 12:15:00,34.47,34.47,34.46,34.47,11184.0,31.8984,31.8984,31.8892,31.8984,11184.0
2019-11-20 12:20:00,34.47,34.48,34.47,34.47,6155.0,31.8984,31.9077,31.8984,31.8984,6155.0
2019-11-20 12:25:00,34.47,34.47,34.46,34.47,4323.0,31.8984,31.8984,31.8892,31.8984,4323.0
2019-11-20 12:30:00,34.46,34.47,34.46,34.46,1300.0,31.8892,31.8984,31.8892,31.8892,1300.0
2019-11-20 12:35:00,34.46,34.47,34.46,34.47,1522.0,31.8892,31.8984,31.8892,31.8984,1522.0
2019-11-20 12:40:00,34.47,34.47,34.46,34.47,10895.0,31.8984,31.8984,31.8892,31.8984,10895.0
2019-11-20 12:45:00,34.47,34.47,34.46,34.47,3520.0,31.8984,31.8984,31.8892,31.8984,3520.0
2019-11-20 12:50:00,34.47,34.47,34.45,34.46,109918.0,31.8984,31.8984,31.8799,31.8892,109918.0
2019-11-20 12:55:00,34.45,34.48,34.39,34.41,644376.0,31.8799,31.9077,31.8244,31.8429,644376.0
2019-11-20 13:00:00,34.41,34.43,34.4,34.43,23967.0,31.8429,31.8614,31.8337,31.8614,23967.0
2019-11-20 13:05:00,34.43,34.43,34.39,34.39,16494.0,31.8614,31.8614,31.8244,31.8244,16494.0
2019-11-20 13:10:00,34.39,34.4,34.38,34.38,51175.0,31.8244,31.8337,31.8152,31.8152,51175.0
2019-11-20 13:15:00,34.38,34.38,34.35,34.36,24993.0,31.8152,31.8152,31.7874,31.7967,24993.0
2019-11-20 13:20:00,34.36,34.38,34.36,34.38,6495.0,31.7967,31.8152,31.7967,31.8152,6495.0
2019-11-20 13:25:00,34.38,34.4,34.38,34.39,53708.0,31.8152,31.8337,31.8152,31.8244,53708.0
2019-11-20 13:30:00,34.39,34.39,34.37,34.38,24709.0,31.8244,31.8244,31.8059,31.8152,24709.0
2019-11-20 13:35:00,34.38,34.39,34.36,34.37,15041.0,31.8152,31.8244,31.7967,31.8059,15041.0
2019-11-20 13:40:00,34.37,34.38,34.36,34.37,6141.0,31.8059,31.8152,31.7967,31.8059,6141.0
2019-11-20 13:45:00,34.37,34.38,34.37,34.37,20077.0,31.8059,31.8152,31.8059,31.8059,20077.0
2019-11-20 13:50:00,34.38,34.42,34.37,34.41,35679.0,31.8152,31.8522,31.8059,31.8429,35679.0
2019-11-20 13:55:00,34.4,34.4,34.37,34.4,26052.0,31.8337,31.8337,31.8059,31.8337,26052.0
2019-11-20 14:00:00,34.41,34.41,34.39,34.4,68333.0,31.8429,31.8429,31.8244,31.8337,68333.0
2019-11-20 14:05:00,34.4,34.41,34.39,34.4,4800.0,31.8337,31.8429,31.8244,31.8337,4800.0
2019-11-20 14:10:00,34.4,34.41,34.39,34.39,6185.0,31.8337,31.8429,31.8244,31.8244,6185.0
2019-11-20 14:15:00,34.4,34.41,34.4,34.41,2340.0,31.8337,31.8429,31.8337,31.8429,2340.0
2019-11-20 14:20:00,34.41,34.41,34.4,34.41,400.0,31.8429,31.8429,31.8337,31.8429,400.0
2019-11-20 14:25:00,34.4,34.43,34.4,34.43,2200.0,31.8337,31.8614,31.8337,31.8614,2200.0
2019-11-20 14:30:00,34.43,34.44,34.42,34.44,13060.0,31.8614,31.8707,31.8522,31.8707,13060.0
2019-11-20 14:35:00,34.44,34.44,34.43,34.43,5748.0,31.8707,31.8707,31.8614,31.8614,5748.0
2019-11-20 14:40:00,34.44,34.45,34.43,34.45,14675.0,31.8707,31.8799,31.8614,31.8799,14675.0
2019-11-20 14:45:00,34.44,34.45,34.43,34.43,15298.0,31.8707,31.8799,31.8614,31.8614,15298.0
2019-11-20 14:50:00,34.43,34.44,34.42,34.43,12831.0,31.8614,31.8707,31.8522,31.8614,12831.0
2019-11-20 14:55:00,34.44,34.44,34.43,34.43,1995.0,31.8707,31.8707,31.8614,31.8614,1995.0
2019-11-20 15:00:00,34.43,34.44,34.43,34.43,8195.0,31.8614,31.8707,31.8614,31.8614,8195.0
2019-11-20 15:05:00,34.42,34.43,34.42,34.43,1058.0,31.8522,31.8614,31.8522,31.8614,1058.0
2019-11-20 15:10:00,34.42,34.43,34.42,34.43,14150.0,31.8522,31.8614,31.8522,31.8614,14150.0
2019-11-20 15:15:00,34.44,34.44,34.42,34.42,12508.0,31.8707,31.8707,31.8522,31.8522,12508.0
2019-11-20 15:20:00,34.43,34.43,34.42,34.43,1600.0,31.8614,31.8614,31.8522,31.8614,1600.0
2019-11-20 15:25:00,34.42,34.44,34.42,34.43,7565.0,31.8522,31.8707,31.8522,31.8614,7565.0
2019-11-20 15:30:00,34.43,34.44,34.43,34.43,20324.0,31.8614,31.8707,31.8614,31.8614,20324.0
2019-11-20 15:35:00,34.42,34.42,34.4,34.4,14208.0,31.8522,31.8522,31.8337,31.8337,14208.0
2019-11-20 15:40:00,34.4,34.43,34.4,34.43,20355.0,31.8337,31.8614,31.8337,31.8614,20355.0
2019-11-20 15:45:00,34.43,34.45,34.43,34.45,147519.0,31.8614,31.8799,31.8614,31.8799,147519.0
2019-11-20 15:50:00,34.45,34.45,34.43,34.44,104204.0,31.8799,31.8799,31.8614,31.8707,104204.0
2019-11-20 15:55:00,34.44,34.46,34.44,34.45,231253.0,31.8707,31.8892,31.8707,31.8799,231253.0
2019-11-21 09:30:00,34.37,34.37,34.28,34.29,29024.0,31.8059,31.8059,31.7226,31.7319,29024.0
2019-11-21 09:35:00,34.28,34.29,34.28,34.29,1950.0,31.7226,31.7319,31.7226,31.7319,1950.0
2019-11-21 09:40:00,34.28,34.3,34.27,34.3,49449.0,31.7226,31.7411,31.7134,31.7411,49449.0
2019-11-21 09:45:00,34.29,34.32,34.29,34.3,50058.0,31.7319,31.7596,31.7319,31.7411,50058.0
2019-11-21 09:50:00,34.31,34.33,34.3,34.33,109148.0,31.7504,31.7689,31.7411,31.7689,109148.0
2019-11-21 09:55:00,34.32,34.33,34.32,34.32,54119.0,31.7596,31.7689,31.7596,31.7596,54119.0
2019-11-21 10:00:00,34.33,34.33,34.31,34.33,10082.0,31.7689,31.7689,31.7504,31.7689,10082.0
2019-11-21 10:05:00,34.33,34.35,34.32,34.34,94732.0,31.7689,31.7874,31.7596,31.7781,94732.0
2019-11-21 10:10:00,34.34,34.35,34.33,34.34,5120.0,31.7781,31.7874,31.7689,31.7781,5120.0
2019-11-21 10:15:00,34.33,34.34,34.3,34.3,49352.0,31.7689,31.7781,31.7411,31.7411,49352.0
2019-11-21 10:20:00,34.3,34.31,34.3,34.3,10234.0,31.7411,31.7504,31.7411,31.7411,10234.0
2019-11-21 10:25:00,34.3,34.31,34.29,34.3,33203.0,31.7411,31.7504,31.7319,31.7411,33203.0
2019-11-21 10:30:00,34.3,34.3,34.28,34.29,44007.0,31.7411,31.7411,31.7226,31.7319,44007.0
2019-11-21 10:35:00,34.29,34.31,34.29,34.3,20094.0,31.7319,31.7504,31.7319,31.7411,20094.0
2019-11-21 10:40:00,34.3,34.33,34.3,34.33,94218.0,31.7411,31.7689,31.7411,31.7689,94218.0
2019-11-21 10:45:00,34.33,34.34,34.32,34.34,15391.0,31.7689,31.7781,31.7596,31.7781,15391.0
2019-11-21 10:50:00,34.34,34.34,34.32,34.33,42871.0,31.7781,31.7781,31.7596,31.7689,42871.0
2019-11-21 10:55:00,34.32,34.34,34.32,34.34,53636.0,31.7596,31.7781,31.7596,31.7781,53636.0
2019-11-21 11:00:00,34.33,34.36,34.31,34.34,68658.0,31.7689,31.7967,31.7504,31.7781,68658.0
2019-11-21 11:05:00,34.33,34.34,34.32,34.33,63749.0,31.7689,31.7781,31.7596,31.7689,63749.0
2019-11-21 11:10:00,34.33,34.34,34.31,34.32,22782.0,31.7689,31.7781,31.7504,31.7596,22782.0
2019-11-21 11:15:00,34.32,34.32,34.31,34.32,24800.0,31.7596,31.7596,31.7504,31.7596,24800.0
2019-11-21 11:20:00,34.32,34.32,34.31,34.32,3300.0,31.7596,31.7596,31.7504,31.7596,3300.0
2019-11-21 11:25:00,34.32,34.32,34.29,34.29,10663.0,31.7596,31.7596,31.7319,31.7319,10663.0
2019-11-21 11:30:00,34.29,34.32,34.29,34.3,38601.0,31.7319,31.7596,31.7319,31.7411,38601.0
2019-11-21 11:35:00,34.3,34.31,34.29,34.3,15897.0,31.7411,31.7504,31.7319,31.7411,15897.0
2019-11-21 11:40:00,34.3,34.31,34.3,34.31,6641.0,31.7411,31.7504,31.7411,31.7504,6641.0
2019-11-21 11:45:00,34.31,34.32,34.3,34.31,36941.0,31.7504,31.7596,31.7411,31.7504,36941.0
2019-11-21 11:50:00,34.32,34.32,34.3,34.3,16154.0,31.7596,31.7596,31.7411,31.7411,16154.0
2019-11-21 11:55:00,34.3,34.31,34.29,34.3,16326.0,31.7411,31.7504,31.7319,31.7411,16326.0
2019-11-21 12:00:00,34.29,34.29,34.28,34.29,19245.0,31.7319,31.7319,31.7226,31.7319,19245.0
2019-11-21 12:05:00,34.29,34.31,34.28,34.3,32205.0,31.7319,31.7504,31.7226,31.7411,32205.0
2019-11-21 12:10:00,34.3,34.31,34.3,34.31,5297.0,31.7411,31.7504,31.7411,31.7504,5297.0
2019-11-21 12:15:00,34.3,34.31,34.3,34.3,1277.0,31.7411,31.7504,31.7411,31.7411,1277.0
2019-11-21 12:20:00,34.3,34.31,34.3,34.31,26315.0,31.7411,31.7504,31.7411,31.7504,26315.0
2019-11-21 12:25:00,34.31,34.32,34.3,34.31,13631.0,31.7504,31.7596,31.7411,31.7504,13631.0
2019-11-21 12:30:00,34.32,34.32,34.31,34.32,5704.0,31.7596,31.7596,31.7504,31.7596,5704.0
2019-11-21 12:35:00,34.31,34.33,34.31,34.33,11356.0,31.7504,31.7689,31.7504,31.7689,11356.0
2019-11-21 12:40:00,34.33,34.33,34.32,34.33,2819.0,31.7689,31.7689,31.7596,31.7689,2819.0
2019-11-21 12:45:00,34.33,34.33,34.32,34.33,5097.0,31.7689,31.7689,31.7596,31.7689,5097.0
2019-11-21 12:50:00,34.33,34.33,34.32,34.33,5685.0,31.7689,31.7689,31.7596,31.7689,5685.0
2019-11-21 12:55:00,34.32,34.33,34.32,34.33,6741.0,31.7596,31.7689,31.7596,31.7689,6741.0
2019-11-21 13:00:00,34.32,34.33,34.32,34.32,3778.0,31.7596,31.7689,31.7596,31.7596,3778.0
2019-11-21 13:05:00,34.32,34.33,34.32,34.32,3727.0,31.7596,31.7689,31.7596,31.7596,3727.0
2019-11-21 13:10:00,34.33,34.33,34.32,34.33,4563.0,31.7689,31.7689,31.7596,31.7689,4563.0
2019-11-21 13:15:00,34.33,34.33,34.32,34.33,3500.0,31.7689,31.7689,31.7596,31.7689,3500.0
2019-11-21 13:20:00,34.32,34.33,34.32,34.32,10479.0,31.7596,31.7689,31.7596,31.7596,10479.0
2019-11-21 13:25:00,34.32,34.33,34.32,34.32,4692.0,31.7596,31.7689,31.7596,31.7596,4692.0
2019-11-21 13:30:00,34.33,34.33,34.31,34.32,8553.0,31.7689,31.7689,31.7504,31.7596,8553.0
2019-11-21 13:35:00,34.31,34.32,34.31,34.31,5266.0,31.7504,31.7596,31.7504,31.7504,5266.0
2019-11-21 13:40:00,34.32,34.32,34.31,34.32,7133.0,31.7596,31.7596,31.7504,31.7596,7133.0
2019-11-21 13:45:00,34.32,34.32,34.31,34.31,1600.0,31.7596,31.7596,31.7504,31.7504,1600.0
2019-11-21 13:50:00,34.31,34.32,34.31,34.32,1050.0,31.7504,31.7596,31.7504,31.7596,1050.0
2019-11-21 13:55:00,34.31,34.32,34.31,34.32,8628.0,31.7504,31.7596,31.7504,31.7596,8628.0
2019-11-21 14:00:00,34.31,34.32,34.3,34.3,21135.0,31.7504,31.7596,31.7411,31.7411,21135.0
2019-11-21 14:05:00,34.3,34.33,34.3,34.3,45371.0,31.7411,31.7689,31.7411,31.7411,45371.0
2019-11-21 14:10:00,34.3,34.31,34.3,34.31,3600.0,31.7411,31.7504,31.7411,31.7504,3600.0
2019-11-21 14:15:00,34.31,34.31,34.3,34.3,2400.0,31.7504,31.7504,31.7411,31.7411,2400.0
2019-11-21 14:20:00,34.3,34.33,34.3,34.33,40932.0,31.7411,31.7689,31.7411,31.7689,40932.0
2019-11-21 14:25:00,34.33,34.33,34.32,34.33,3359.0,31.7689,31.7689,31.7596,31.7689,3359.0
2019-11-21 14:30:00,34.33,34.33,34.32,34.32,2951.0,31.7689,31.7689,31.7596,31.7596,2951.0
2019-11-21 14:35:00,34.32,34.33,34.32,34.33,2784.0,31.7596,31.7689,31.7596,31.7689,2784.0
2019-11-21 14:40:00,34.33,34.33,34.32,34.33,3206.0,31.7689,31.7689,31.7596,31.7689,3206.0
2019-11-21 14:45:00,34.32,34.33,34.32,34.33,3800.0,31.7596,31.7689,31.7596,31.7689,3800.0
2019-11-21 14:50:00,34.33,34.33,34.3,34.3,70067.0,31.7689,31.7689,31.7411,31.7411,70067.0
2019-11-21 14:55:00,34.3,34.31,34.29,34.29,95320.0,31.7411,31.7504,31.7319,31.7319,95320.0
2019-11-21 15:00:00,34.3,34.3,34.29,34.3,8652.0,31.7411,31.7411,31.7319,31.7411,8652.0
2019-11-21 15:05:00,34.3,34.3,34.29,34.3,11554.0,31.7411,31.7411,31.7319,31.7411,11554.0
2019-11-21 15:10:00,34.3,34.3,34.29,34.3,109087.0,31.7411,31.7411,31.7319,31.7411,109087.0
2019-11-21 15:15:00,34.3,34.3,34.28,34.29,57419.0,31.7411,31.7411,31.7226,31.7319,57419.0
2019-11-21 15:20:00,34.29,34.29,34.28,34.29,24768.0,31.7319,31.7319,31.7226,31.7319,24768.0
2019-11-21 15:25:00,34.29,34.29,34.28,34.29,11619.0,31.7319,31.7319,31.7226,31.7319,11619.0
2019-11-21 15:30:00,34.28,34.29,34.28,34.28,6165.0,31.7226,31.7319,31.7226,31.7226,6165.0
2019-11-21 15:35:00,34.28,34.29,34.28,34.29,8350.0,31.7226,31.7319,31.7226,31.7319,8350.0
2019-11-21 15:40:00,34.28,34.29,34.27,34.27,34072.0,31.7226,31.7319,31.7134,31.7134,34072.0
2019-11-21 15:45:00,34.27,34.28,34.26,34.27,156510.0,31.7134,31.7226,31.7041,31.7134,156510.0
2019-11-21 15:50:00,34.27,34.28,34.26,34.26,259139.0,31.7134,31.7226,31.7041,31.7041,259139.0
2019-11-21 15:55:00,34.26,34.29,34.26,34.29,180384.0,31.7041,31.7319,31.7041,31.7319,180384.0
2019-11-22 09:30:00,34.2,34.25,34.18,34.25,27920.0,31.6486,31.6949,31.6301,31.6949,27920.0
2019-11-22 09:35:00,34.24,34.27,34.24,34.26,26857.0,31.6856,31.7134,31.6856,31.7041,26857.0
2019-11-22 09:40:00,34.25,34.26,34.21,34.24,130033.0,31.6949,31.7041,31.6578,31.6856,130033.0
2019-11-22 09:45:00,34.25,34.26,34.24,34.26,23785.0,31.6949,31.7041,31.6856,31.7041,23785.0
2019-11-22 09:50:00,34.26,34.26,34.25,34.26,12567.0,31.7041,31.7041,31.6949,31.7041,12567.0
2019-11-22 09:55:00,34.26,34.26,34.22,34.23,37376.0,31.7041,31.7041,31.6671,31.6764,37376.0
2019-11-22 10:00:00,34.23,34.23,34.21,34.22,8250.0,31.6764,31.6764,31.6578,31.6671,8250.0
2019-11-22 10:05:00,34.22,34.22,34.2,34.2,29716.0,31.6671,31.6671,31.6486,31.6486,29716.0
2019-11-22 10:10:00,34.2,34.22,34.2,34.22,8700.0,31.6486,31.6671,31.6486,31.6671,8700.0
2019-11-22 10:15:00,34.22,34.22,34.2,34.2,11650.0,31.6671,31.6671,31.6486,31.6486,11650.0
2019-11-22 10:20:00,34.2,34.21,34.2,34.2,31767.0,31.6486,31.6578,31.6486,31.6486,31767.0
2019-11-22 10:25:00,34.2,34.21,34.19,34.19,11083.0,31.6486,31.6578,31.6393,31.6393,11083.0
2019-11-22 10:30:00,34.2,34.2,34.18,34.18,14514.0,31.6486,31.6486,31.6301,31.6301,14514.0
2019-11-22 10:35:00,34.19,34.2,34.18,34.2,95222.0,31.6393,31.6486,31.6301,31.6486,95222.0
2019-11-22 10:40:00,34.2,34.22,34.19,34.2,46471.0,31.6486,31.6671,31.6393,31.6486,46471.0
2019-11-22 10:45:00,34.2,34.21,34.19,34.21,23119.0,31.6486,31.6578,31.6393,31.6578,23119.0
2019-11-22 10:50:00,34.2,34.21,34.17,34.18,30191.0,31.6486,31.6578,31.6208,31.6301,30191.0
2019-11-22 10:55:00,34.18,34.19,34.17,34.18,26656.0,31.6301,31.6393,31.6208,31.6301,26656.0
2019-11-22 11:00:00,34.18,34.19,34.15,34.16,30409.0,31.6301,31.6393,31.6023,31.6116,30409.0
2019-11-22 11:05:00,34.15,34.16,34.15,34.16,12356.0,31.6023,31.6116,31.6023,31.6116,12356.0
2019-11-22 11:10:00,34.16,34.17,34.15,34.16,10909.0,31.6116,31.6208,31.6023,31.6116,10909.0
2019-11-22 11:15:00,34.16,34.17,34.16,34.16,8659.0,31.6116,31.6208,31.6116,31.6116,8659.0
2019-11-22 11:20:00,34.16,34.18,34.16,34.16,20950.0,31.6116,31.6301,31.6116,31.6116,20950.0
2019-11-22 11:25:00,34.16,34.17,34.16,34.17,9610.0,31.6116,31.6208,31.6116,31.6208,9610.0
2019-11-22 11:30:00,34.16,34.18,34.16,34.18,19239.0,31.6116,31.6301,31.6116,31.6301,19239.0
2019-11-22 11:35:00,34.18,34.19,34.17,34.19,15859.0,31.6301,31.6393,31.6208,31.6393,15859.0
2019-11-22 11:40:00,34.19,34.19,34.18,34.18,22821.0,31.6393,31.6393,31.6301,31.6301,22821.0
2019-11-22 11:45:00,34.19,34.19,34.18,34.19,13876.0,31.6393,31.6393,31.6301,31.6393,13876.0
2019-11-22 11:50:00,34.18,34.19,34.16,34.16,25636.0,31.6301,31.6393,31.6116,31.6116,25636.0
2019-11-22 11:55:00,34.16,34.17,34.15,34.16,10768.0,31.6116,31.6208,31.6023,31.6116,10768.0
2019-11-22 12:00:00,34.16,34.18,34.15,34.18,19600.0,31.6116,31.6301,31.6023,31.6301,19600.0
2019-11-22 12:05:00,34.18,34.19,34.17,34.19,67348.0,31.6301,31.6393,31.6208,31.6393,67348.0
2019-11-22 12:10:00,34.19,34.19,34.18,34.19,7775.0,31.6393,31.6393,31.6301,31.6393,7775.0
2019-11-22 12:15:00,34.19,34.19,34.18,34.19,7387.0,31.6393,31.6393,31.6301,31.6393,7387.0
2019-11-22 12:20:00,34.19,34.2,34.18,34.2,13244.0,31.6393,31.6486,31.6301,31.6486,13244.0
2019-11-22 12:25:00,34.2,34.2,34.19,34.2,6074.0,31.6486,31.6486,31.6393,31.6486,6074.0
2019-11-22 12:30:00,34.2,34.2,34.19,34.2,35771.0,31.6486,31.6486,31.6393,31.6486,35771.0
2019-11-22 12:35:00,34.19,34.19,34.17,34.18,19482.0,31.6393,31.6393,31.6208,31.6301,19482.0
2019-11-22 12:40:00,34.18,34.18,34.17,34.18,4600.0,31.6301,31.6301,31.6208,31.6301,4600.0
2019-11-22 12:45:00,34.18,34.19,34.17,34.19,9953.0,31.6301,31.6393,31.6208,31.6393,9953.0
2019-11-22 12:50:00,34.19,34.19,34.18,34.19,3900.0,31.6393,31.6393,31.6301,31.6393,3900.0
2019-11-22 12:55:00,34.19,34.19,34.18,34.19,7864.0,31.6393,31.6393,31.6301,31.6393,7864.0
2019-11-22 13:00:00,34.19,34.19,34.18,34.19,31285.0,31.6393,31.6393,31.6301,31.6393,31285.0
2019-11-22 13:05:00,34.19,34.19,34.18,34.19,5200.0,31.6393,31.6393,31.6301,31.6393,5200.0
2019-11-22 13:10:00,34.19,34.19,34.18,34.19,4800.0,31.6393,31.6393,31.6301,31.6393,4800.0
2019-11-22 13:15:00,34.19,34.21,34.18,34.2,35727.0,31.6393,31.6578,31.6301,31.6486,35727.0
2019-11-22 13:20:00,34.2,34.21,34.2,34.21,4050.0,31.6486,31.6578,31.6486,31.6578,4050.0
2019-11-22 13:25:00,34.2,34.21,34.19,34.2,34028.0,31.6486,31.6578,31.6393,31.6486,34028.0
2019-11-22 13:30:00,34.2,34.2,34.19,34.2,3400.0,31.6486,31.6486,31.6393,31.6486,3400.0
2019-11-22 13:35:00,34.2,34.2,34.19,34.2,23521.0,31.6486,31.6486,31.6393,31.6486,23521.0
2019-11-22 13:40:00,34.2,34.2,34.19,34.2,5600.0,31.6486,31.6486,31.6393,31.6486,5600.0
2019-11-22 13:45:00,34.2,34.21,34.19,34.21,13710.0,31.6486,31.6578,31.6393,31.6578,13710.0
2019-11-22 13:50:00,34.21,34.21,34.2,34.2,10421.0,31.6578,31.6578,31.6486,31.6486,10421.0
2019-11-22 13:55:00,34.21,34.21,34.2,34.2,4362.0,31.6578,31.6578,31.6486,31.6486,4362.0
2019-11-22 14:00:00,34.2,34.21,34.2,34.2,13200.0,31.6486,31.6578,31.6486,31.6486,13200.0
2019-11-22 14:05:00,34.21,34.21,34.2,34.2,5234.0,31.6578,31.6578,31.6486,31.6486,5234.0
2019-11-22 14:10:00,34.21,34.21,34.2,34.21,4868.0,31.6578,31.6578,31.6486,31.6578,4868.0
2019-11-22 14:15:00,34.2,34.21,34.2,34.21,9992.0,31.6486,31.6578,31.6486,31.6578,9992.0
2019-11-22 14:20:00,34.21,34.22,34.2,34.22,18984.0,31.6578,31.6671,31.6486,31.6671,18984.0
2019-11-22 14:25:00,34.22,34.22,34.21,34.22,34452.0,31.6671,31.6671,31.6578,31.6671,34452.0
2019-11-22 14:30:00,34.21,34.22,34.21,34.22,7030.0,31.6578,31.6671,31.6578,31.6671,7030.0
2019-11-22 14:35:00,34.22,34.22,34.2,34.21,34258.0,31.6671,31.6671,31.6486,31.6578,34258.0
2019-11-22 14:40:00,34.21,34.21,34.2,34.2,27448.0,31.6578,31.6578,31.6486,31.6486,27448.0
2019-11-22 14:45:00,34.21,34.21,34.2,34.21,6667.0,31.6578,31.6578,31.6486,31.6578,6667.0
2019-11-22 14:50:00,34.2,34.21,34.2,34.2,5100.0,31.6486,31.6578,31.6486,31.6486,5100.0
2019-11-22 14:55:00,34.2,34.22,34.2,34.22,17072.0,31.6486,31.6671,31.6486,31.6671,17072.0
2019-11-22 15:00:00,34.22,34.22,34.21,34.22,24545.0,31.6671,31.6671,31.6578,31.6671,24545.0
2019-11-22 15:05:00,34.22,34.22,34.21,34.22,6939.0,31.6671,31.6671,31.6578,31.6671,6939.0
2019-11-22 15:10:00,34.22,34.22,34.21,34.22,8700.0,31.6671,31.6671,31.6578,31.6671,8700.0
2019-11-22 15:15:00,34.22,34.22,34.21,34.21,16373.0,31.6671,31.6671,31.6578,31.6578,16373.0
2019-11-22 15:20:00,34.22,34.22,34.21,34.22,9679.0,31.6671,31.6671,31.6578,31.6671,9679.0
2019-11-22 15:25:00,34.22,34.22,34.21,34.22,10393.0,31.6671,31.6671,31.6578,31.6671,10393.0
2019-11-22 15:30:00,34.22,34.22,34.21,34.22,22291.0,31.6671,31.6671,31.6578,31.6671,22291.0
2019-11-22 15:35:00,34.22,34.22,34.21,34.22,21448.0,31.6671,31.6671,31.6578,31.6671,21448.0
2019-11-22 15:40:00,34.22,34.22,34.21,34.22,23887.0,31.6671,31.6671,31.6578,31.6671,23887.0
2019-11-22 15:45:00,34.22,34.22,34.21,34.21,38527.0,31.6671,31.6671,31.6578,31.6578,38527.0
2019-11-22 15:50:00,34.21,34.21,34.2,34.2,70407.0,31.6578,31.6578,31.6486,31.6486,70407.0
2019-11-22 15:55:00,34.2,34.21,34.19,34.2,184671.0,31.6486,31.6578,31.6393,31.6486,184671.0
2019-11-25 09:30:00,34.77,34.8,34.71,34.74,131781.0,32.1761,32.2038,32.1205,32.1483,131781.0
2019-11-25 09:35:00,34.75,34.76,34.74,34.76,68486.0,32.1576,32.1668,32.1483,32.1668,68486.0
2019-11-25 09:40:00,34.76,34.8,34.75,34.8,99094.0,32.1668,32.2038,32.1576,32.2038,99094.0
2019-11-25 09:45:00,34.8,34.83,34.79,34.83,35715.0,32.2038,32.2316,32.1946,32.2316,35715.0
2019-11-25 09:50:00,34.83,34.84,34.81,34.83,32086.0,32.2316,32.2408,32.2131,32.2316,32086.0
2019-11-25 09:55:00,34.83,34.84,34.8,34.82,57068.0,32.2316,32.2408,32.2038,32.2223,57068.0
2019-11-25 10:00:00,34.83,34.85,34.82,34.84,51701.0,32.2316,32.2501,32.2223,32.2408,51701.0
2019-11-25 10:05:00,34.84,34.85,34.83,34.83,25730.0,32.2408,32.2501,32.2316,32.2316,25730.0
2019-11-25 10:10:00,34.84,34.86,34.83,34.86,19316.0,32.2408,32.2594,32.2316,32.2594,19316.0
2019-11-25 10:15:00,34.85,34.86,34.84,34.84,24545.0,32.2501,32.2594,32.2408,32.2408,24545.0
2019-11-25 10:20:00,34.85,34.85,34.84,34.85,7400.0,32.2501,32.2501,32.2408,32.2501,7400.0
2019-11-25 10:25:00,34.84,34.87,34.84,34.87,40601.0,32.2408,32.2686,32.2408,32.2686,40601.0
2019-11-25 10:30:00,34.87,34.88,34.86,34.88,22041.0,32.2686,32.2779,32.2594,32.2779,22041.0
2019-11-25 10:35:00,34.88,34.88,34.87,34.87,12224.0,32.2779,32.2779,32.2686,32.2686,12224.0
2019-11-25 10:40:00,34.88,34.88,34.86,34.87,31457.0,32.2779,32.2779,32.2594,32.2686,31457.0
2019-11-25 10:45:00,34.86,34.87,34.85,34.87,85612.0,32.2594,32.2686,32.2501,32.2686,85612.0
2019-11-25 10:50:00,34.87,34.87,34.86,34.87,4555.0,32.2686,32.2686,32.2594,32.2686,4555.0
2019-11-25 10:55:00,34.86,34.87,34.85,34.86,17616.0,32.2594,32.2686,32.2501,32.2594,17616.0
2019-11-25 11:00:00,34.86,34.87,34.85,34.87,17334.0,32.2594,32.2686,32.2501,32.2686,17334.0
2019-11-25 11:05:00,34.87,34.87,34.85,34.85,32896.0,32.2686,32.2686,32.2501,32.2501,32896.0
2019-11-25 11:10:00,34.85,34.87,34.85,34.87,31231.0,32.2501,32.2686,32.2501,32.2686,31231.0
2019-11-25 11:15:00,34.87,34.87,34.85,34.86,17613.0,32.2686,32.2686,32.2501,32.2594,17613.0
2019-11-25 11:20:00,34.85,34.86,34.85,34.86,10370.0,32.2501,32.2594,32.2501,32.2594,10370.0
2019-11-25 11:25:00,34.86,34.86,34.85,34.86,7754.0,32.2594,32.2594,32.2501,32.2594,7754.0
2019-11-25 11:30:00,34.86,34.86,34.84,34.84,19979.0,32.2594,32.2594,32.2408,32.2408,19979.0
2019-11-25 11:35:00,34.84,34.85,34.84,34.85,4209.0,32.2408,32.2501,32.2408,32.2501,4209.0
2019-11-25 11:40:00,34.85,34.85,34.84,34.84,8900.0,32.2501,32.2501,32.2408,32.2408,8900.0
2019-11-25 11:45:00,34.84,34.85,34.83,34.84,12892.0,32.2408,32.2501,32.2316,32.2408,12892.0
2019-11-25 11:50:00,34.84,34.85,34.83,34.84,18422.0,32.2408,32.2501,32.2316,32.2408,18422.0
2019-11-25 11:55:00,34.84,34.85,34.84,34.84,5204.0,32.2408,32.2501,32.2408,32.2408,5204.0
2019-11-25 12:00:00,34.84,34.85,34.84,34.84,3554.0,32.2408,32.2501,32.2408,32.2408,3554.0
2019-11-25 12:05:00,34.84,34.87,34.84,34.87,25461.0,32.2408,32.2686,32.2408,32.2686,25461.0
2019-11-25 12:10:00,34.87,34.87,34.86,34.87,9632.0,32.2686,32.2686,32.2594,32.2686,9632.0
2019-11-25 12:15:00,34.86,34.87,34.86,34.86,4600.0,32.2594,32.2686,32.2594,32.2594,4600.0
2019-11-25 12:20:00,34.87,34.87,34.86,34.87,15318.0,32.2686,32.2686,32.2594,32.2686,15318.0
2019-11-25 12:25:00,34.87,34.87,34.86,34.86,2513.0,32.2686,32.2686,32.2594,32.2594,2513.0
2019-11-25 12:30:00,34.86,34.88,34.86,34.88,32258.0,32.2594,32.2779,32.2594,32.2779,32258.0
2019-11-25 12:35:00,34.88,34.89,34.87,34.89,28644.0,32.2779,32.2871,32.2686,32.2871,28644.0
2019-11-25 12:40:00,34.88,34.88,34.87,34.87,17262.0,32.2779,32.2779,32.2686,32.2686,17262.0
2019-11-25 12:45:00,34.87,34.87,34.86,34.87,8750.0,32.2686,32.2686,32.2594,32.2686,8750.0
2019-11-25 12:50:00,34.87,34.87,34.86,34.87,3492.0,32.2686,32.2686,32.2594,32.2686,3492.0
2019-11-25 12:55:00,34.87,34.88,34.86,34.87,50869.0,32.2686,32.2779,32.2594,32.2686,50869.0
2019-11-25 13:00:00,34.88,34.88,34.87,34.88,9753.0,32.2779,32.2779,32.2686,32.2779,9753.0
2019-11-25 13:05:00,34.87,34.88,34.87,34.88,4513.0,32.2686,32.2779,32.2686,32.2779,4513.0
2019-11-25 13:10:00,34.88,34.89,34.87,34.89,40314.0,32.2779,32.2871,32.2686,32.2871,40314.0
2019-11-25 13:15:00,34.89,34.89,34.88,34.89,3153.0,32.2871,32.2871,32.2779,32.2871,3153.0
2019-11-25 13:20:00,34.89,34.89,34.88,34.88,9711.0,32.2871,32.2871,32.2779,32.2779,9711.0
2019-11-25 13:25:00,34.89,34.89,34.88,34.88,4087.0,32.2871,32.2871,32.2779,32.2779,4087.0
2019-11-25 13:30:00,34.89,34.89,34.88,34.88,3400.0,32.2871,32.2871,32.2779,32.2779,3400.0
2019-11-25 13:35:00,34.88,34.89,34.88,34.88,4314.0,32.2779,32.2871,32.2779,32.2779,4314.0
2019-11-25 13:40:00,34.88,34.89,34.88,34.88,2643.0,32.2779,32.2871,32.2779,32.2779,2643.0
2019-11-25 13:45:00,34.89,34.89,34.88,34.88,6142.0,32.2871,32.2871,32.2779,32.2779,6142.0
2019-11-25 13:50:00,34.88,34.89,34.88,34.89,4500.0,32.2779,32.2871,32.2779,32.2871,4500.0
2019-11-25 13:55:00,34.89,34.9,34.88,34.89,26475.0,32.2871,32.2964,32.2779,32.2871,26475.0
2019-11-25 14:00:00,34.9,34.9,34.88,34.89,23178.0,32.2964,32.2964,32.2779,32.2871,23178.0
2019-11-25 14:05:00,34.89,34.89,34.88,34.88,2844.0,32.2871,32.2871,32.2779,32.2779,2844.0
2019-11-25 14:10:00,34.89,34.9,34.88,34.89,35371.0,32.2871,32.2964,32.2779,32.2871,35371.0
2019-11-25 14:15:00,34.89,34.89,34.87,34.88,12953.0,32.2871,32.2871,32.2686,32.2779,12953.0
2019-11-25 14:20:00,34.88,34.88,34.87,34.88,5945.0,32.2779,32.2779,32.2686,32.2779,5945.0
2019-11-25 14:25:00,34.88,34.89,34.87,34.88,14643.0,32.2779,32.2871,32.2686,32.2779,14643.0
2019-11-25 14:30:00,34.87,34.88,34.87,34.88,11714.0,32.2686,32.2779,32.2686,32.2779,11714.0
2019-11-25 14:35:00,34.88,34.88,34.87,34.88,13001.0,32.2779,32.2779,32.2686,32.2779,13001.0
2019-11-25 14:40:00,34.88,34.88,34.87,34.88,7334.0,32.2779,32.2779,32.2686,32.2779,7334.0
2019-11-25 14:45:00,34.88,34.89,34.87,34.88,26306.0,32.2779,32.2871,32.2686,32.2779,26306.0
2019-11-25 14:50:00,34.89,34.89,34.87,34.88,10936.0,32.2871,32.2871,32.2686,32.2779,10936.0
2019-11-25 14:55:00,34.88,34.89,34.87,34.89,18205.0,32.2779,32.2871,32.2686,32.2871,18205.0
2019-11-25 15:00:00,34.89,34.89,34.88,34.89,10052.0,32.2871,32.2871,32.2779,32.2871,10052.0
2019-11-25 15:05:00,34.89,34.89,34.88,34.89,34510.0,32.2871,32.2871,32.2779,32.2871,34510.0
2019-11-25 15:10:00,34.89,34.89,34.88,34.88,9945.0,32.2871,32.2871,32.2779,32.2779,9945.0
2019-11-25 15:15:00,34.89,34.89,34.86,34.87,76244.0,32.2871,32.2871,32.2594,32.2686,76244.0
2019-11-25 15:20:00,34.87,34.88,34.86,34.88,25329.0,32.2686,32.2779,32.2594,32.2779,25329.0
2019-11-25 15:25:00,34.88,34.88,34.87,34.88,12406.0,32.2779,32.2779,32.2686,32.2779,12406.0
2019-11-25 15:30:00,34.88,34.9,34.87,34.9,162509.0,32.2779,32.2964,32.2686,32.2964,162509.0
2019-11-25 15:35:00,34.9,34.92,34.89,34.91,348780.0,32.2964,32.3149,32.2871,32.3056,348780.0
2019-11-25 15:40:00,34.91,34.92,34.91,34.91,162172.0,32.3056,32.3149,32.3056,32.3056,162172.0
2019-11-25 15:45:00,34.91,34.93,34.91,34.92,154483.0,32.3056,32.3241,32.3056,32.3149,154483.0
2019-11-25 15:50:00,34.92,34.92,34.91,34.91,399406.0,32.3149,32.3149,32.3056,32.3056,399406.0
2019-11-25 15:55:00,34.91,34.92,34.9,34.91,285131.0,32.3056,32.3149,32.2964,32.3056,285131.0
2019-11-26 09:30:00,34.78,34.79,34.74,34.76,90034.0,32.1853,32.1946,32.1483,32.1668,90034.0
2019-11-26 09:35:00,34.76,34.76,34.74,34.75,361023.0,32.1668,32.1668,32.1483,32.1576,361023.0
2019-11-26 09:40:00,34.75,34.75,34.72,34.73,81508.0,32.1576,32.1576,32.1298,32.1391,81508.0
2019-11-26 09:45:00,34.73,34.73,34.72,34.72,15440.0,32.1391,32.1391,32.1298,32.1298,15440.0
2019-11-26 09:50:00,34.73,34.74,34.72,34.73,28329.0,32.1391,32.1483,32.1298,32.1391,28329.0
2019-11-26 09:55:00,34.73,34.74,34.72,34.73,117791.0,32.1391,32.1483,32.1298,32.1391,117791.0
2019-11-26 10:00:00,34.72,34.73,34.72,34.72,57769.0,32.1298,32.1391,32.1298,32.1298,57769.0
2019-11-26 10:05:00,34.72,34.73,34.71,34.72,108288.0,32.1298,32.1391,32.1205,32.1298,108288.0
2019-11-26 10:10:00,34.72,34.73,34.71,34.73,59294.0,32.1298,32.1391,32.1205,32.1391,59294.0
2019-11-26 10:15:00,34.72,34.73,34.72,34.73,56055.0,32.1298,32.1391,32.1298,32.1391,56055.0
2019-11-26 10:20:00,34.73,34.74,34.72,34.73,39094.0,32.1391,32.1483,32.1298,32.1391,39094.0
2019-11-26 10:25:00,34.73,34.74,34.72,34.72,39570.0,32.1391,32.1483,32.1298,32.1298,39570.0
2019-11-26 10:30:00,34.73,34.73,34.71,34.72,100468.0,32.1391,32.1391,32.1205,32.1298,100468.0
2019-11-26 10:35:00,34.72,34.72,34.71,34.72,26398.0,32.1298,32.1298,32.1205,32.1298,26398.0
2019-11-26 10:40:00,34.72,34.73,34.71,34.73,37809.0,32.1298,32.1391,32.1205,32.1391,37809.0
2019-11-26 10:45:00,34.73,34.73,34.72,34.73,9187.0,32.1391,32.1391,32.1298,32.1391,9187.0
2019-11-26 10:50:00,34.73,34.73,34.72,34.72,83312.0,32.1391,32.1391,32.1298,32.1298,83312.0
2019-11-26 10:55:00,34.72,34.72,34.71,34.72,13185.0,32.1298,32.1298,32.1205,32.1298,13185.0
2019-11-26 11:00:00,34.72,34.72,34.71,34.71,44714.0,32.1298,32.1298,32.1205,32.1205,44714.0
2019-11-26 11:05:00,34.71,34.73,34.71,34.73,15248.0,32.1205,32.1391,32.1205,32.1391,15248.0
2019-11-26 11:10:00,34.73,34.73,34.72,34.73,8944.0,32.1391,32.1391,32.1298,32.1391,8944.0
2019-11-26 11:15:00,34.73,34.74,34.72,34.74,30891.0,32.1391,32.1483,32.1298,32.1483,30891.0
2019-11-26 11:20:00,34.74,34.75,34.73,34.75,19767.0,32.1483,32.1576,32.1391,32.1576,19767.0
2019-11-26 11:25:00,34.75,34.75,34.74,34.74,16381.0,32.1576,32.1576,32.1483,32.1483,16381.0
2019-11-26 11:30:00,34.74,34.74,34.72,34.72,44262.0,32.1483,32.1483,32.1298,32.1298,44262.0
2019-11-26 11:35:00,34.72,34.75,34.71,34.74,57036.0,32.1298,32.1576,32.1205,32.1483,57036.0
2019-11-26 11:40:00,34.73,34.74,34.73,34.73,2914.0,32.1391,32.1483,32.1391,32.1391,2914.0
2019-11-26 11:45:00,34.73,34.73,34.72,34.73,26000.0,32.1391,32.1391,32.1298,32.1391,26000.0
2019-11-26 11:50:00,34.73,34.74,34.72,34.73,12925.0,32.1391,32.1483,32.1298,32.1391,12925.0
2019-11-26 11:55:00,34.73,34.74,34.73,34.74,5233.0,32.1391,32.1483,32.1391,32.1483,5233.0
2019-11-26 12:00:00,34.74,34.75,34.73,34.74,23352.0,32.1483,32.1576,32.1391,32.1483,23352.0
2019-11-26 12:05:00,34.74,34.74,34.72,34.73,27284.0,32.1483,32.1483,32.1298,32.1391,27284.0
2019-11-26 12:10:00,34.73,34.74,34.72,34.73,5213.0,32.1391,32.1483,32.1298,32.1391,5213.0
2019-11-26 12:15:00,34.73,34.74,34.72,34.73,7298.0,32.1391,32.1483,32.1298,32.1391,7298.0
2019-11-26 12:20:00,34.73,34.73,34.72,34.72,3831.0,32.1391,32.1391,32.1298,32.1298,3831.0
2019-11-26 12:25:00,34.72,34.73,34.72,34.72,11991.0,32.1298,32.1391,32.1298,32.1298,11991.0
2019-11-26 12:30:00,34.72,34.73,34.72,34.73,4100.0,32.1298,32.1391,32.1298,32.1391,4100.0
2019-11-26 12:35:00,34.73,34.73,34.72,34.72,10870.0,32.1391,32.1391,32.1298,32.1298,10870.0
2019-11-26 12:40:00,34.72,34.73,34.71,34.72,12502.0,32.1298,32.1391,32.1205,32.1298,12502.0
2019-11-26 12:45:00,34.72,34.72,34.71,34.71,4013.0,32.1298,32.1298,32.1205,32.1205,4013.0
2019-11-26 12:50:00,34.71,34.72,34.71,34.72,15606.0,32.1205,32.1298,32.1205,32.1298,15606.0
2019-11-26 12:55:00,34.72,34.72,34.71,34.72,18051.0,32.1298,32.1298,32.1205,32.1298,18051.0
2019-11-26 13:00:00,34.72,34.72,34.71,34.72,5253.0,32.1298,32.1298,32.1205,32.1298,5253.0
2019-11-26 13:05:00,34.71,34.72,34.71,34.72,6100.0,32.1205,32.1298,32.1205,32.1298,6100.0
2019-11-26 13:10:00,34.71,34.71,34.7,34.7,37914.0,32.1205,32.1205,32.1113,32.1113,37914.0
2019-11-26 13:15:00,34.7,34.71,34.69,34.7,49191.0,32.1113,32.1205,32.102,32.1113,49191.0
2019-11-26 13:20:00,34.7,34.71,34.69,34.7,36489.0,32.1113,32.1205,32.102,32.1113,36489.0
2019-11-26 13:25:00,34.69,34.7,34.69,34.7,12588.0,32.102,32.1113,32.102,32.1113,12588.0
2019-11-26 13:30:00,34.69,34.7,34.69,34.69,5833.0,32.102,32.1113,32.102,32.102,5833.0
2019-11-26 13:35:00,34.69,34.71,34.69,34.7,38995.0,32.102,32.1205,32.102,32.1113,38995.0
2019-11-26 13:40:00,34.71,34.71,34.7,34.7,9850.0,32.1205,32.1205,32.1113,32.1113,9850.0
2019-11-26 13:45:00,34.7,34.7,34.69,34.7,21546.0,32.1113,32.1113,32.102,32.1113,21546.0
2019-11-26 13:50:00,34.7,34.71,34.69,34.7,17467.0,32.1113,32.1205,32.102,32.1113,17467.0
2019-11-26 13:55:00,34.7,34.71,34.7,34.7,7434.0,32.1113,32.1205,32.1113,32.1113,7434.0
2019-11-26 14:00:00,34.7,34.7,34.68,34.69,75519.0,32.1113,32.1113,32.0928,32.102,75519.0
2019-11-26 14:05:00,34.69,34.69,34.68,34.69,50846.0,32.102,32.102,32.0928,32.102,50846.0
2019-11-26 14:10:00,34.68,34.71,34.68,34.71,138162.0,32.0928,32.1205,32.0928,32.1205,138162.0
2019-11-26 14:15:00,34.7,34.71,34.7,34.7,28359.0,32.1113,32.1205,32.1113,32.1113,28359.0
2019-11-26 14:20:00,34.71,34.71,34.7,34.7,10783.0,32.1205,32.1205,32.1113,32.1113,10783.0
2019-11-26 14:25:00,34.7,34.71,34.69,34.69,35106.0,32.1113,32.1205,32.102,32.102,35106.0
2019-11-26 14:30:00,34.69,34.7,34.68,34.68,49789.0,32.102,32.1113,32.0928,32.0928,49789.0
2019-11-26 14:35:00,34.69,34.7,34.68,34.69,47901.0,32.102,32.1113,32.0928,32.102,47901.0
2019-11-26 14:40:00,34.69,34.7,34.69,34.69,11249.0,32.102,32.1113,32.102,32.102,11249.0
2019-11-26 14:45:00,34.69,34.7,34.69,34.69,36851.0,32.102,32.1113,32.102,32.102,36851.0
2019-11-26 14:50:00,34.69,34.7,34.68,34.69,42981.0,32.102,32.1113,32.0928,32.102,42981.0
2019-11-26 14:55:00,34.69,34.69,34.68,34.68,14029.0,32.102,32.102,32.0928,32.0928,14029.0
2019-11-26 15:00:00,34.68,34.69,34.68,34.69,16706.0,32.0928,32.102,32.0928,32.102,16706.0
2019-11-26 15:05:00,34.69,34.69,34.68,34.68,76219.0,32.102,32.102,32.0928,32.0928,76219.0
2019-11-26 15:10:00,34.68,34.7,34.68,34.69,53548.0,32.0928,32.1113,32.0928,32.102,53548.0
2019-11-26 15:15:00,34.7,34.71,34.69,34.71,52248.0,32.1113,32.1205,32.102,32.1205,52248.0
2019-11-26 15:20:00,34.71,34.71,34.7,34.7,44014.0,32.1205,32.1205,32.1113,32.1113,44014.0
2019-11-26 15:25:00,34.71,34.72,34.7,34.72,87164.0,32.1205,32.1298,32.1113,32.1298,87164.0
2019-11-26 15:30:00,34.72,34.72,34.71,34.72,150371.0,32.1298,32.1298,32.1205,32.1298,150371.0
2019-11-26 15:35:00,34.72,34.74,34.72,34.74,174831.0,32.1298,32.1483,32.1298,32.1483,174831.0
2019-11-26 15:40:00,34.74,34.76,34.73,34.76,166668.0,32.1483,32.1668,32.1391,32.1668,166668.0
2019-11-26 15:45:00,34.76,34.77,34.75,34.77,191530.0,32.1668,32.1761,32.1576,32.1761,191530.0
2019-11-26 15:50:00,34.77,34.78,34.76,34.78,198661.0,32.1761,32.1853,32.1668,32.1853,198661.0
2019-11-26 15:55:00,34.78,34.82,34.77,34.8,607373.0,32.1853,32.2223,32.1761,32.2038,607373.0
2019-11-27 09:30:00,34.95,34.96,34.87,34.91,32343.0,32.3426,32.3519,32.2686,32.3056,32343.0
2019-11-27 09:35:00,34.91,34.93,34.88,34.9,85382.0,32.3056,32.3241,32.2779,32.2964,85382.0
2019-11-27 09:40:00,34.9,34.9,34.88,34.88,23073.0,32.2964,32.2964,32.2779,32.2779,23073.0
2019-11-27 09:45:00,34.88,34.89,34.87,34.88,44353.0,32.2779,32.2871,32.2686,32.2779,44353.0
2019-11-27 09:50:00,34.89,34.9,34.89,34.89,50850.0,32.2871,32.2964,32.2871,32.2871,50850.0
2019-11-27 09:55:00,34.9,34.93,34.9,34.92,33656.0,32.2964,32.3241,32.2964,32.3149,33656.0
2019-11-27 10:00:00,34.93,34.93,34.9,34.91,40446.0,32.3241,32.3241,32.2964,32.3056,40446.0
2019-11-27 10:05:00,34.91,34.92,34.89,34.9,84303.0,32.3056,32.3149,32.2871,32.2964,84303.0
2019-11-27 10:10:00,34.9,34.92,34.89,34.92,30493.0,32.2964,32.3149,32.2871,32.3149,30493.0
2019-11-27 10:15:00,34.93,34.93,34.91,34.93,22677.0,32.3241,32.3241,32.3056,32.3241,22677.0
2019-11-27 10:20:00,34.92,34.93,34.92,34.92,45986.0,32.3149,32.3241,32.3149,32.3149,45986.0
2019-11-27 10:25:00,34.92,34.93,34.91,34.93,14378.0,32.3149,32.3241,32.3056,32.3241,14378.0
2019-11-27 10:30:00,34.93,34.96,34.93,34.95,54810.0,32.3241,32.3519,32.3241,32.3426,54810.0
2019-11-27 10:35:00,34.95,34.96,34.95,34.95,41191.0,32.3426,32.3519,32.3426,32.3426,41191.0
2019-11-27 10:40:00,34.95,34.97,34.95,34.97,31975.0,32.3426,32.3611,32.3426,32.3611,31975.0
2019-11-27 10:45:00,34.97,34.98,34.96,34.98,78423.0,32.3611,32.3704,32.3519,32.3704,78423.0
2019-11-27 10:50:00,34.97,34.99,34.97,34.98,31552.0,32.3611,32.3797,32.3611,32.3704,31552.0
2019-11-27 10:55:00,34.98,35.0,34.98,34.99,59605.0,32.3704,32.3889,32.3704,32.3797,59605.0
2019-11-27 11:00:00,34.99,35.0,34.98,34.99,36466.0,32.3797,32.3889,32.3704,32.3797,36466.0
2019-11-27 11:05:00,34.98,34.99,34.98,34.99,24760.0,32.3704,32.3797,32.3704,32.3797,24760.0
2019-11-27 11:10:00,34.98,34.99,34.95,34.96,66427.0,32.3704,32.3797,32.3426,32.3519,66427.0
2019-11-27 11:15:00,34.95,34.96,34.95,34.95,20835.0,32.3426,32.3519,32.3426,32.3426,20835.0
2019-11-27 11:20:00,34.96,34.98,34.96,34.98,47732.0,32.3519,32.3704,32.3519,32.3704,47732.0
2019-11-27 11:25:00,34.98,34.98,34.97,34.98,18859.0,32.3704,32.3704,32.3611,32.3704,18859.0
2019-11-27 11:30:00,34.98,34.99,34.97,34.99,98688.0,32.3704,32.3797,32.3611,32.3797,98688.0
2019-11-27 11:35:00,34.99,34.99,34.98,34.99,29030.0,32.3797,32.3797,32.3704,32.3797,29030.0
2019-11-27 11:40:00,34.99,35.0,34.99,35.0,90904.0,32.3797,32.3889,32.3797,32.3889,90904.0
2019-11-27 11:45:00,35.0,35.01,34.99,35.0,68923.0,32.3889,32.3982,32.3797,32.3889,68923.0
2019-11-27 11:50:00,35.0,35.0,34.99,35.0,18261.0,32.3889,32.3889,32.3797,32.3889,18261.0
2019-11-27 11:55:00,35.0,35.0,34.99,35.0,70759.0,32.3889,32.3889,32.3797,32.3889,70759.0
2019-11-27 12:00:00,35.0,35.01,34.99,35.01,43052.0,32.3889,32.3982,32.3797,32.3982,43052.0
2019-11-27 12:05:00,35.01,35.02,35.0,35.01,28917.0,32.3982,32.4074,32.3889,32.3982,28917.0
2019-11-27 12:10:00,35.01,35.01,34.99,34.99,28275.0,32.3982,32.3982,32.3797,32.3797,28275.0
2019-11-27 12:15:00,35.0,35.0,34.98,34.98,30235.0,32.3889,32.3889,32.3704,32.3704,30235.0
2019-11-27 12:20:00,34.98,34.99,34.98,34.98,22545.0,32.3704,32.3797,32.3704,32.3704,22545.0
2019-11-27 12:25:00,34.98,34.99,34.98,34.98,72937.0,32.3704,32.3797,32.3704,32.3704,72937.0
2019-11-27 12:30:00,34.98,34.99,34.98,34.98,23761.0,32.3704,32.3797,32.3704,32.3704,23761.0
2019-11-27 12:35:00,34.98,35.0,34.98,35.0,47571.0,32.3704,32.3889,32.3704,32.3889,47571.0
2019-11-27 12:40:00,35.0,35.0,34.99,34.99,16969.0,32.3889,32.3889,32.3797,32.3797,16969.0
2019-11-27 12:45:00,34.99,34.99,34.98,34.98,15940.0,32.3797,32.3797,32.3704,32.3704,15940.0
2019-11-27 12:50:00,34.98,34.99,34.98,34.98,14553.0,32.3704,32.3797,32.3704,32.3704,14553.0
2019-11-27 12:55:00,34.98,34.99,34.98,34.98,19253.0,32.3704,32.3797,32.3704,32.3704,19253.0
2019-11-27 13:00:00,34.98,35.01,34.98,35.0,45559.0,32.3704,32.3982,32.3704,32.3889,45559.0
2019-11-27 13:05:00,35.0,35.01,34.99,35.0,16216.0,32.3889,32.3982,32.3797,32.3889,16216.0
2019-11-27 13:10:00,35.0,35.01,34.99,35.01,49318.0,32.3889,32.3982,32.3797,32.3982,49318.0
2019-11-27 13:15:00,35.0,35.0,34.99,34.99,15085.0,32.3889,32.3889,32.3797,32.3797,15085.0
2019-11-27 13:20:00,35.0,35.0,34.99,34.99,16816.0,32.3889,32.3889,32.3797,32.3797,16816.0
2019-11-27 13:25:00,35.0,35.0,34.99,35.0,17485.0,32.3889,32.3889,32.3797,32.3889,17485.0
2019-11-27 13:30:00,35.0,35.01,34.99,35.01,31875.0,32.3889,32.3982,32.3797,32.3982,31875.0
2019-11-27 13:35:00,35.01,35.01,35.0,35.0,25912.0,32.3982,32.3982,32.3889,32.3889,25912.0
2019-11-27 13:40:00,35.0,35.01,35.0,35.01,20500.0,32.3889,32.3982,32.3889,32.3982,20500.0
2019-11-27 13:45:00,35.0,35.01,35.0,35.01,22896.0,32.3889,32.3982,32.3889,32.3982,22896.0
2019-11-27 13:50:00,35.0,35.01,35.0,35.0,22919.0,32.3889,32.3982,32.3889,32.3889,22919.0
2019-11-27 13:55:00,35.0,35.01,35.0,35.01,23565.0,32.3889,32.3982,32.3889,32.3982,23565.0
2019-11-27 14:00:00,35.01,35.01,35.0,35.01,63075.0,32.3982,32.3982,32.3889,32.3982,63075.0
2019-11-27 14:05:00,35.01,35.01,35.0,35.01,25600.0,32.3982,32.3982,32.3889,32.3982,25600.0
2019-11-27 14:10:00,35.01,35.03,35.0,35.02,49248.0,32.3982,32.4167,32.3889,32.4074,49248.0
2019-11-27 14:15:00,35.02,35.03,35.02,35.02,15229.0,32.4074,32.4167,32.4074,32.4074,15229.0
2019-11-27 14:20:00,35.02,35.03,35.02,35.02,22855.0,32.4074,32.4167,32.4074,32.4074,22855.0
2019-11-27 14:25:00,35.02,35.03,35.02,35.03,22980.0,32.4074,32.4167,32.4074,32.4167,22980.0
2019-11-27 14:30:00,35.02,35.03,35.0,35.01,59108.0,32.4074,32.4167,32.3889,32.3982,59108.0
2019-11-27 14:35:00,35.01,35.01,35.0,35.01,28457.0,32.3982,32.3982,32.3889,32.3982,28457.0
2019-11-27 14:40:00,35.01,35.02,35.0,35.02,20698.0,32.3982,32.4074,32.3889,32.4074,20698.0
2019-11-27 14:45:00,35.02,35.03,35.01,35.03,22294.0,32.4074,32.4167,32.3982,32.4167,22294.0
2019-11-27 14:50:00,35.02,35.03,35.02,35.02,34850.0,32.4074,32.4167,32.4074,32.4074,34850.0
2019-11-27 14:55:00,35.02,35.03,35.02,35.02,18670.0,32.4074,32.4167,32.4074,32.4074,18670.0
2019-11-27 15:00:00,35.02,35.03,35.01,35.02,35861.0,32.4074,32.4167,32.3982,32.4074,35861.0
2019-11-27 15:05:00,35.01,35.02,35.01,35.02,14423.0,32.3982,32.4074,32.3982,32.4074,14423.0
2019-11-27 15:10:00,35.02,35.04,35.01,35.03,71002.0,32.4074,32.4259,32.3982,32.4167,71002.0
2019-11-27 15:15:00,35.04,35.04,35.03,35.03,28074.0,32.4259,32.4259,32.4167,32.4167,28074.0
2019-11-27 15:20:00,35.04,35.04,35.03,35.04,16000.0,32.4259,32.4259,32.4167,32.4259,16000.0
2019-11-27 15:25:00,35.04,35.04,35.03,35.04,23875.0,32.4259,32.4259,32.4167,32.4259,23875.0
2019-11-27 15:30:00,35.04,35.04,35.03,35.04,30165.0,32.4259,32.4259,32.4167,32.4259,30165.0
2019-11-27 15:35:00,35.04,35.04,35.03,35.04,34940.0,32.4259,32.4259,32.4167,32.4259,34940.0
2019-11-27 15:40:00,35.04,35.04,35.03,35.03,67435.0,32.4259,32.4259,32.4167,32.4167,67435.0
2019-11-27 15:45:00,35.03,35.03,35.02,35.02,72812.0,32.4167,32.4167,32.4074,32.4074,72812.0
2019-11-27 15:50:00,35.02,35.05,35.02,35.05,255837.0,32.4074,32.4352,32.4074,32.4352,255837.0
2019-11-27 15:55:00,35.05,35.07,35.02,35.03,544181.0,32.4352,32.4537,32.4074,32.4167,544181.0
2019-11-29 09:30:00,34.55,34.59,34.49,34.58,359254.0,31.9725,32.0095,31.917,32.0002,359254.0
2019-11-29 09:35:00,34.57,34.57,34.53,34.57,110808.0,31.991,31.991,31.954,31.991,110808.0
2019-11-29 09:40:00,34.57,34.57,34.54,34.56,102929.0,31.991,31.991,31.9632,31.9817,102929.0
2019-11-29 09:45:00,34.55,34.57,34.55,34.57,84230.0,31.9725,31.991,31.9725,31.991,84230.0
2019-11-29 09:50:00,34.57,34.59,34.56,34.59,35123.0,31.991,32.0095,31.9817,32.0095,35123.0
2019-11-29 09:55:00,34.59,34.6,34.58,34.59,58218.0,32.0095,32.0187,32.0002,32.0095,58218.0
2019-11-29 10:00:00,34.6,34.61,34.59,34.61,10980.0,32.0187,32.028,32.0095,32.028,10980.0
2019-11-29 10:05:00,34.61,34.62,34.6,34.61,43864.0,32.028,32.0373,32.0187,32.028,43864.0
2019-11-29 10:10:00,34.61,34.62,34.6,34.61,16127.0,32.028,32.0373,32.0187,32.028,16127.0
2019-11-29 10:15:00,34.61,34.61,34.6,34.61,32307.0,32.028,32.028,32.0187,32.028,32307.0
2019-11-29 10:20:00,34.61,34.61,34.58,34.59,44108.0,32.028,32.028,32.0002,32.0095,44108.0
2019-11-29 10:25:00,34.59,34.6,34.58,34.59,69974.0,32.0095,32.0187,32.0002,32.0095,69974.0
2019-11-29 10:30:00,34.6,34.6,34.58,34.58,63892.0,32.0187,32.0187,32.0002,32.0002,63892.0
2019-11-29 10:35:00,34.58,34.59,34.58,34.59,21390.0,32.0002,32.0095,32.0002,32.0095,21390.0
2019-11-29 10:40:00,34.59,34.59,34.58,34.59,29790.0,32.0095,32.0095,32.0002,32.0095,29790.0
2019-11-29 10:45:00,34.58,34.6,34.58,34.6,25818.0,32.0002,32.0187,32.0002,32.0187,25818.0
2019-11-29 10:50:00,34.59,34.61,34.59,34.61,19046.0,32.0095,32.028,32.0095,32.028,19046.0
2019-11-29 10:55:00,34.61,34.61,34.59,34.59,16708.0,32.028,32.028,32.0095,32.0095,16708.0
2019-11-29 11:00:00,34.59,34.6,34.56,34.56,49806.0,32.0095,32.0187,31.9817,31.9817,49806.0
2019-11-29 11:05:00,34.55,34.57,34.54,34.57,21687.0,31.9725,31.991,31.9632,31.991,21687.0
2019-11-29 11:10:00,34.57,34.58,34.56,34.56,41325.0,31.991,32.0002,31.9817,31.9817,41325.0
2019-11-29 11:15:00,34.57,34.57,34.56,34.57,12651.0,31.991,31.991,31.9817,31.991,12651.0
2019-11-29 11:20:00,34.57,34.57,34.55,34.55,26184.0,31.991,31.991,31.9725,31.9725,26184.0
2019-11-29 11:25:00,34.55,34.56,34.53,34.54,50698.0,31.9725,31.9817,31.954,31.9632,50698.0
2019-11-29 11:30:00,34.53,34.54,34.53,34.54,9020.0,31.954,31.9632,31.954,31.9632,9020.0
2019-11-29 11:35:00,34.54,34.54,34.53,34.54,15400.0,31.9632,31.9632,31.954,31.9632,15400.0
2019-11-29 11:40:00,34.54,34.55,34.53,34.55,17023.0,31.9632,31.9725,31.954,31.9725,17023.0
2019-11-29 11:45:00,34.55,34.55,34.53,34.54,38855.0,31.9725,31.9725,31.954,31.9632,38855.0
2019-11-29 11:50:00,34.54,34.54,34.52,34.54,79629.0,31.9632,31.9632,31.9447,31.9632,79629.0
2019-11-29 11:55:00,34.54,34.54,34.53,34.54,10280.0,31.9632,31.9632,31.954,31.9632,10280.0
2019-11-29 12:00:00,34.54,34.54,34.52,34.52,20886.0,31.9632,31.9632,31.9447,31.9447,20886.0
2019-11-29 12:05:00,34.52,34.53,34.51,34.52,18419.0,31.9447,31.954,31.9355,31.9447,18419.0
2019-11-29 12:10:00,34.52,34.52,34.51,34.52,12036.0,31.9447,31.9447,31.9355,31.9447,12036.0
2019-11-29 12:15:00,34.52,34.52,34.5,34.51,24372.0,31.9447,31.9447,31.9262,31.9355,24372.0
2019-11-29 12:20:00,34.51,34.51,34.5,34.5,60371.0,31.9355,31.9355,31.9262,31.9262,60371.0
2019-11-29 12:25:00,34.5,34.51,34.48,34.48,75634.0,31.9262,31.9355,31.9077,31.9077,75634.0
2019-11-29 12:30:00,34.48,34.49,34.48,34.48,57270.0,31.9077,31.917,31.9077,31.9077,57270.0
2019-11-29 12:35:00,34.48,34.5,34.48,34.49,62464.0,31.9077,31.9262,31.9077,31.917,62464.0
2019-11-29 12:40:00,34.5,34.5,34.46,34.47,253306.0,31.9262,31.9262,31.8892,31.8984,253306.0
2019-11-29 12:45:00,34.48,34.49,34.47,34.49,87969.0,31.9077,31.917,31.8984,31.917,87969.0
2019-11-29 12:50:00,34.48,34.49,34.48,34.48,152593.0,31.9077,31.917,31.9077,31.9077,152593.0
2019-11-29 12:55:00,34.48,34.49,34.45,34.47,575390.0,31.9077,31.917,31.8799,31.8984,575390.0
2019-12-02 09:30:00,34.61,34.67,34.61,34.65,102685.0,32.028,32.0835,32.028,32.065,102685.0
2019-12-02 09:35:00,34.64,34.65,34.62,34.63,61221.0,32.0558,32.065,32.0373,32.0465,61221.0
2019-12-02 09:40:00,34.62,34.66,34.61,34.66,79733.0,32.0373,32.0743,32.028,32.0743,79733.0
2019-12-02 09:45:00,34.66,34.66,34.64,34.65,76432.0,32.0743,32.0743,32.0558,32.065,76432.0
2019-12-02 09:50:00,34.65,34.67,34.64,34.67,27084.0,32.065,32.0835,32.0558,32.0835,27084.0
2019-12-02 09:55:00,34.66,34.67,34.63,34.63,74154.0,32.0743,32.0835,32.0465,32.0465,74154.0
2019-12-02 10:00:00,34.63,34.67,34.62,34.63,87084.0,32.0465,32.0835,32.0373,32.0465,87084.0
2019-12-02 10:05:00,34.63,34.66,34.62,34.65,59932.0,32.0465,32.0743,32.0373,32.065,59932.0
2019-12-02 10:10:00,34.65,34.68,34.65,34.67,80587.0,32.065,32.0928,32.065,32.0835,80587.0
2019-12-02 10:15:00,34.67,34.67,34.66,34.66,7615.0,32.0835,32.0835,32.0743,32.0743,7615.0
2019-12-02 10:20:00,34.66,34.67,34.65,34.66,54271.0,32.0743,32.0835,32.065,32.0743,54271.0
2019-12-02 10:25:00,34.65,34.67,34.64,34.67,46125.0,32.065,32.0835,32.0558,32.0835,46125.0
2019-12-02 10:30:00,34.67,34.68,34.65,34.67,32223.0,32.0835,32.0928,32.065,32.0835,32223.0
2019-12-02 10:35:00,34.67,34.67,34.63,34.64,141342.0,32.0835,32.0835,32.0465,32.0558,141342.0
2019-12-02 10:40:00,34.63,34.67,34.63,34.65,61797.0,32.0465,32.0835,32.0465,32.065,61797.0
2019-12-02 10:45:00,34.65,34.65,34.63,34.65,10164.0,32.065,32.065,32.0465,32.065,10164.0
2019-12-02 10:50:00,34.64,34.65,34.62,34.63,9700.0,32.0558,32.065,32.0373,32.0465,9700.0
2019-12-02 10:55:00,34.62,34.63,34.61,34.62,65073.0,32.0373,32.0465,32.028,32.0373,65073.0
2019-12-02 11:00:00,34.62,34.63,34.59,34.6,16477.0,32.0373,32.0465,32.0095,32.0187,16477.0
2019-12-02 11:05:00,34.59,34.61,34.59,34.6,65922.0,32.0095,32.028,32.0095,32.0187,65922.0
2019-12-02 11:10:00,34.59,34.6,34.58,34.6,33210.0,32.0095,32.0187,32.0002,32.0187,33210.0
2019-12-02 11:15:00,34.6,34.62,34.6,34.62,31490.0,32.0187,32.0373,32.0187,32.0373,31490.0
2019-12-02 11:20:00,34.62,34.64,34.62,34.63,24478.0,32.0373,32.0558,32.0373,32.0465,24478.0
2019-12-02 11:25:00,34.64,34.65,34.63,34.64,7900.0,32.0558,32.065,32.0465,32.0558,7900.0
2019-12-02 11:30:00,34.64,34.65,34.61,34.62,16214.0,32.0558,32.065,32.028,32.0373,16214.0
2019-12-02 11:35:00,34.62,34.63,34.61,34.63,22430.0,32.0373,32.0465,32.028,32.0465,22430.0
2019-12-02 11:40:00,34.63,34.63,34.61,34.61,12807.0,32.0465,32.0465,32.028,32.028,12807.0
2019-12-02 11:45:00,34.61,34.62,34.6,34.62,22963.0,32.028,32.0373,32.0187,32.0373,22963.0
2019-12-02 11:50:00,34.62,34.63,34.61,34.62,15757.0,32.0373,32.0465,32.028,32.0373,15757.0
2019-12-02 11:55:00,34.62,34.62,34.61,34.62,15643.0,32.0373,32.0373,32.028,32.0373,15643.0
2019-12-02 12:00:00,34.62,34.63,34.61,34.62,18905.0,32.0373,32.0465,32.028,32.0373,18905.0
2019-12-02 12:05:00,34.62,34.63,34.6,34.62,60837.0,32.0373,32.0465,32.0187,32.0373,60837.0
2019-12-02 12:10:00,34.63,34.65,34.62,34.65,16565.0,32.0465,32.065,32.0373,32.065,16565.0
2019-12-02 12:15:00,34.65,34.65,34.63,34.64,8668.0,32.065,32.065,32.0465,32.0558,8668.0
2019-12-02 12:20:00,34.64,34.65,34.63,34.64,12309.0,32.0558,32.065,32.0465,32.0558,12309.0
2019-12-02 12:25:00,34.64,34.66,34.58,34.63,96643.0,32.0558,32.0743,32.0002,32.0465,96643.0
2019-12-02 12:30:00,34.63,34.64,34.62,34.63,22260.0,32.0465,32.0558,32.0373,32.0465,22260.0
2019-12-02 12:35:00,34.63,34.63,34.62,34.63,11485.0,32.0465,32.0465,32.0373,32.0465,11485.0
2019-12-02 12:40:00,34.63,34.65,34.63,34.65,18824.0,32.0465,32.065,32.0465,32.065,18824.0
2019-12-02 12:45:00,34.64,34.65,34.61,34.62,15097.0,32.0558,32.065,32.028,32.0373,15097.0
2019-12-02 12:50:00,34.62,34.63,34.61,34.63,19261.0,32.0373,32.0465,32.028,32.0465,19261.0
2019-12-02 12:55:00,34.63,34.64,34.62,34.64,8658.0,32.0465,32.0558,32.0373,32.0558,8658.0
2019-12-02 13:00:00,34.64,34.65,34.63,34.65,24186.0,32.0558,32.065,32.0465,32.065,24186.0
2019-12-02 13:05:00,34.65,34.65,34.64,34.65,8902.0,32.065,32.065,32.0558,32.065,8902.0
2019-12-02 13:10:00,34.65,34.65,34.63,34.65,12306.0,32.065,32.065,32.0465,32.065,12306.0
2019-12-02 13:15:00,34.65,34.65,34.64,34.64,12800.0,32.065,32.065,32.0558,32.0558,12800.0
2019-12-02 13:20:00,34.64,34.65,34.63,34.65,10848.0,32.0558,32.065,32.0465,32.065,10848.0
2019-12-02 13:25:00,34.64,34.65,34.64,34.65,8081.0,32.0558,32.065,32.0558,32.065,8081.0
2019-12-02 13:30:00,34.65,34.65,34.64,34.65,14748.0,32.065,32.065,32.0558,32.065,14748.0
2019-12-02 13:35:00,34.65,34.65,34.64,34.64,14810.0,32.065,32.065,32.0558,32.0558,14810.0
2019-12-02 13:40:00,34.65,34.65,34.64,34.65,9423.0,32.065,32.065,32.0558,32.065,9423.0
2019-12-02 13:45:00,34.65,34.66,34.64,34.66,25733.0,32.065,32.0743,32.0558,32.0743,25733.0
2019-12-02 13:50:00,34.66,34.66,34.65,34.66,6350.0,32.0743,32.0743,32.065,32.0743,6350.0
2019-12-02 13:55:00,34.66,34.66,34.65,34.66,6800.0,32.0743,32.0743,32.065,32.0743,6800.0
2019-12-02 14:00:00,34.66,34.66,34.64,34.64,53028.0,32.0743,32.0743,32.0558,32.0558,53028.0
2019-12-02 14:05:00,34.64,34.65,34.63,34.65,19601.0,32.0558,32.065,32.0465,32.065,19601.0
2019-12-02 14:10:00,34.65,34.66,34.65,34.66,16521.0,32.065,32.0743,32.065,32.0743,16521.0
2019-12-02 14:15:00,34.66,34.66,34.65,34.66,50976.0,32.0743,32.0743,32.065,32.0743,50976.0
2019-12-02 14:20:00,34.66,34.66,34.64,34.66,30761.0,32.0743,32.0743,32.0558,32.0743,30761.0
2019-12-02 14:25:00,34.66,34.66,34.65,34.66,5000.0,32.0743,32.0743,32.065,32.0743,5000.0
2019-12-02 14:30:00,34.66,34.66,34.65,34.66,5538.0,32.0743,32.0743,32.065,32.0743,5538.0
2019-12-02 14:35:00,34.66,34.66,34.65,34.66,9114.0,32.0743,32.0743,32.065,32.0743,9114.0
2019-12-02 14:40:00,34.66,34.67,34.65,34.67,40347.0,32.0743,32.0835,32.065,32.0835,40347.0
2019-12-02 14:45:00,34.67,34.67,34.66,34.66,13397.0,32.0835,32.0835,32.0743,32.0743,13397.0
2019-12-02 14:50:00,34.66,34.67,34.65,34.66,112926.0,32.0743,32.0835,32.065,32.0743,112926.0
2019-12-02 14:55:00,34.66,34.66,34.65,34.66,31929.0,32.0743,32.0743,32.065,32.0743,31929.0
2019-12-02 15:00:00,34.66,34.66,34.65,34.66,16797.0,32.0743,32.0743,32.065,32.0743,16797.0
2019-12-02 15:05:00,34.66,34.66,34.65,34.66,16300.0,32.0743,32.0743,32.065,32.0743,16300.0
2019-12-02 15:10:00,34.66,34.66,34.64,34.65,38775.0,32.0743,32.0743,32.0558,32.065,38775.0
2019-12-02 15:15:00,34.65,34.65,34.64,34.65,12488.0,32.065,32.065,32.0558,32.065,12488.0
2019-12-02 15:20:00,34.65,34.66,34.64,34.65,64732.0,32.065,32.0743,32.0558,32.065,64732.0
2019-12-02 15:25:00,34.65,34.65,34.64,34.65,21062.0,32.065,32.065,32.0558,32.065,21062.0
2019-12-02 15:30:00,34.65,34.66,34.64,34.66,78686.0,32.065,32.0743,32.0558,32.0743,78686.0
2019-12-02 15:35:00,34.66,34.66,34.65,34.66,26395.0,32.0743,32.0743,32.065,32.0743,26395.0
2019-12-02 15:40:00,34.66,34.67,34.65,34.67,75686.0,32.0743,32.0835,32.065,32.0835,75686.0
2019-12-02 15:45:00,34.67,34.68,34.67,34.68,161782.0,32.0835,32.0928,32.0835,32.0928,161782.0
2019-12-02 15:50:00,34.68,34.68,34.67,34.68,65133.0,32.0928,32.0928,32.0835,32.0928,65133.0
2019-12-02 15:55:00,34.68,34.71,34.67,34.7,290331.0,32.0928,32.1205,32.0835,32.1113,290331.0
2019-12-03 09:30:00,34.46,34.48,34.38,34.41,161088.0,31.8892,31.9077,31.8152,31.8429,161088.0
2019-12-03 09:35:00,34.41,34.42,34.38,34.39,86591.0,31.8429,31.8522,31.8152,31.8244,86591.0
2019-12-03 09:40:00,34.38,34.39,34.37,34.39,91352.0,31.8152,31.8244,31.8059,31.8244,91352.0
2019-12-03 09:45:00,34.38,34.38,34.31,34.32,63139.0,31.8152,31.8152,31.7504,31.7596,63139.0
2019-12-03 09:50:00,34.32,34.35,34.31,34.34,85547.0,31.7596,31.7874,31.7504,31.7781,85547.0
2019-12-03 09:55:00,34.33,34.39,34.32,34.38,120177.0,31.7689,31.8244,31.7596,31.8152,120177.0
2019-12-03 10:00:00,34.38,34.4,34.37,34.4,47538.0,31.8152,31.8337,31.8059,31.8337,47538.0
2019-12-03 10:05:00,34.4,34.4,34.38,34.39,31466.0,31.8337,31.8337,31.8152,31.8244,31466.0
2019-12-03 10:10:00,34.39,34.41,34.38,34.41,57621.0,31.8244,31.8429,31.8152,31.8429,57621.0
2019-12-03 10:15:00,34.41,34.45,34.4,34.44,144753.0,31.8429,31.8799,31.8337,31.8707,144753.0
2019-12-03 10:20:00,34.44,34.45,34.42,34.43,24816.0,31.8707,31.8799,31.8522,31.8614,24816.0
2019-12-03 10:25:00,34.42,34.43,34.42,34.42,11005.0,31.8522,31.8614,31.8522,31.8522,11005.0
2019-12-03 10:30:00,34.42,34.43,34.41,34.42,68464.0,31.8522,31.8614,31.8429,31.8522,68464.0
2019-12-03 10:35:00,34.41,34.42,34.39,34.4,42349.0,31.8429,31.8522,31.8244,31.8337,42349.0
2019-12-03 10:40:00,34.4,34.41,34.38,34.41,81767.0,31.8337,31.8429,31.8152,31.8429,81767.0
2019-12-03 10:45:00,34.4,34.4,34.37,34.38,39769.0,31.8337,31.8337,31.8059,31.8152,39769.0
2019-12-03 10:50:00,34.38,34.38,34.36,34.38,92498.0,31.8152,31.8152,31.7967,31.8152,92498.0
2019-12-03 10:55:00,34.37,34.38,34.36,34.38,48922.0,31.8059,31.8152,31.7967,31.8152,48922.0
2019-12-03 11:00:00,34.37,34.37,34.34,34.36,68890.0,31.8059,31.8059,31.7781,31.7967,68890.0
2019-12-03 11:05:00,34.36,34.36,34.34,34.36,117707.0,31.7967,31.7967,31.7781,31.7967,117707.0
2019-12-03 11:10:00,34.37,34.39,34.36,34.39,24780.0,31.8059,31.8244,31.7967,31.8244,24780.0
2019-12-03 11:15:00,34.38,34.38,34.37,34.38,16935.0,31.8152,31.8152,31.8059,31.8152,16935.0
2019-12-03 11:20:00,34.38,34.39,34.37,34.37,55272.0,31.8152,31.8244,31.8059,31.8059,55272.0
2019-12-03 11:25:00,34.38,34.38,34.37,34.38,16021.0,31.8152,31.8152,31.8059,31.8152,16021.0
2019-12-03 11:30:00,34.38,34.38,34.35,34.35,51073.0,31.8152,31.8152,31.7874,31.7874,51073.0
2019-12-03 11:35:00,34.35,34.38,34.35,34.38,16204.0,31.7874,31.8152,31.7874,31.8152,16204.0
2019-12-03 11:40:00,34.38,34.38,34.37,34.38,32990.0,31.8152,31.8152,31.8059,31.8152,32990.0
2019-12-03 11:45:00,34.38,34.38,34.37,34.38,5450.0,31.8152,31.8152,31.8059,31.8152,5450.0
2019-12-03 11:50:00,34.38,34.38,34.37,34.38,6900.0,31.8152,31.8152,31.8059,31.8152,6900.0
2019-12-03 11:55:00,34.38,34.39,34.37,34.39,18581.0,31.8152,31.8244,31.8059,31.8244,18581.0
2019-12-03 12:00:00,34.39,34.39,34.37,34.38,21247.0,31.8244,31.8244,31.8059,31.8152,21247.0
2019-12-03 12:05:00,34.38,34.39,34.37,34.39,9894.0,31.8152,31.8244,31.8059,31.8244,9894.0
2019-12-03 12:10:00,34.39,34.4,34.38,34.4,10812.0,31.8244,31.8337,31.8152,31.8337,10812.0
2019-12-03 12:15:00,34.4,34.41,34.39,34.4,19594.0,31.8337,31.8429,31.8244,31.8337,19594.0
2019-12-03 12:20:00,34.41,34.41,34.4,34.41,3800.0,31.8429,31.8429,31.8337,31.8429,3800.0
2019-12-03 12:25:00,34.41,34.42,34.4,34.41,12200.0,31.8429,31.8522,31.8337,31.8429,12200.0
2019-12-03 12:30:00,34.41,34.41,34.4,34.4,6290.0,31.8429,31.8429,31.8337,31.8337,6290.0
2019-12-03 12:35:00,34.41,34.41,34.39,34.4,11862.0,31.8429,31.8429,31.8244,31.8337,11862.0
2019-12-03 12:40:00,34.4,34.4,34.39,34.4,6200.0,31.8337,31.8337,31.8244,31.8337,6200.0
2019-12-03 12:45:00,34.39,34.4,34.38,34.4,11839.0,31.8244,31.8337,31.8152,31.8337,11839.0
2019-12-03 12:50:00,34.4,34.4,34.39,34.4,4586.0,31.8337,31.8337,31.8244,31.8337,4586.0
2019-12-03 12:55:00,34.39,34.41,34.39,34.4,8014.0,31.8244,31.8429,31.8244,31.8337,8014.0
2019-12-03 13:00:00,34.41,34.41,34.4,34.41,8426.0,31.8429,31.8429,31.8337,31.8429,8426.0
2019-12-03 13:05:00,34.4,34.41,34.39,34.4,7509.0,31.8337,31.8429,31.8244,31.8337,7509.0
2019-12-03 13:10:00,34.4,34.41,34.4,34.41,6133.0,31.8337,31.8429,31.8337,31.8429,6133.0
2019-12-03 13:15:00,34.4,34.41,34.4,34.41,6952.0,31.8337,31.8429,31.8337,31.8429,6952.0
2019-12-03 13:20:00,34.41,34.42,34.4,34.41,10793.0,31.8429,31.8522,31.8337,31.8429,10793.0
2019-12-03 13:25:00,34.41,34.43,34.4,34.42,12738.0,31.8429,31.8614,31.8337,31.8522,12738.0
2019-12-03 13:30:00,34.42,34.43,34.41,34.41,6418.0,31.8522,31.8614,31.8429,31.8429,6418.0
2019-12-03 13:35:00,34.41,34.43,34.41,34.43,4500.0,31.8429,31.8614,31.8429,31.8614,4500.0
2019-12-03 13:40:00,34.43,34.43,34.42,34.43,6852.0,31.8614,31.8614,31.8522,31.8614,6852.0
2019-12-03 13:45:00,34.43,34.43,34.42,34.43,7664.0,31.8614,31.8614,31.8522,31.8614,7664.0
2019-12-03 13:50:00,34.42,34.43,34.41,34.41,15398.0,31.8522,31.8614,31.8429,31.8429,15398.0
2019-12-03 13:55:00,34.41,34.42,34.41,34.41,6950.0,31.8429,31.8522,31.8429,31.8429,6950.0
2019-12-03 14:00:00,34.41,34.43,34.41,34.43,16341.0,31.8429,31.8614,31.8429,31.8614,16341.0
2019-12-03 14:05:00,34.43,34.43,34.4,34.41,13231.0,31.8614,31.8614,31.8337,31.8429,13231.0
2019-12-03 14:10:00,34.4,34.41,34.39,34.4,25216.0,31.8337,31.8429,31.8244,31.8337,25216.0
2019-12-03 14:15:00,34.39,34.39,34.38,34.39,23403.0,31.8244,31.8244,31.8152,31.8244,23403.0
2019-12-03 14:20:00,34.38,34.39,34.38,34.39,9593.0,31.8152,31.8244,31.8152,31.8244,9593.0
2019-12-03 14:25:00,34.39,34.39,34.38,34.39,9505.0,31.8244,31.8244,31.8152,31.8244,9505.0
2019-12-03 14:30:00,34.39,34.39,34.38,34.39,9335.0,31.8244,31.8244,31.8152,31.8244,9335.0
2019-12-03 14:35:00,34.39,34.39,34.38,34.39,3793.0,31.8244,31.8244,31.8152,31.8244,3793.0
2019-12-03 14:40:00,34.38,34.38,34.37,34.38,21465.0,31.8152,31.8152,31.8059,31.8152,21465.0
2019-12-03 14:45:00,34.38,34.39,34.37,34.39,8607.0,31.8152,31.8244,31.8059,31.8244,8607.0
2019-12-03 14:50:00,34.39,34.39,34.37,34.38,14542.0,31.8244,31.8244,31.8059,31.8152,14542.0
2019-12-03 14:55:00,34.37,34.38,34.37,34.38,27210.0,31.8059,31.8152,31.8059,31.8152,27210.0
2019-12-03 15:00:00,34.38,34.38,34.35,34.36,76254.0,31.8152,31.8152,31.7874,31.7967,76254.0
2019-12-03 15:05:00,34.35,34.36,34.34,34.34,44800.0,31.7874,31.7967,31.7781,31.7781,44800.0
2019-12-03 15:10:00,34.34,34.37,34.34,34.37,37791.0,31.7781,31.8059,31.7781,31.8059,37791.0
2019-12-03 15:15:00,34.37,34.38,34.36,34.38,11734.0,31.8059,31.8152,31.7967,31.8152,11734.0
2019-12-03 15:20:00,34.38,34.39,34.37,34.39,42496.0,31.8152,31.8244,31.8059,31.8244,42496.0
2019-12-03 15:25:00,34.39,34.39,34.38,34.39,15426.0,31.8244,31.8244,31.8152,31.8244,15426.0
2019-12-03 15:30:00,34.39,34.4,34.38,34.4,18030.0,31.8244,31.8337,31.8152,31.8337,18030.0
2019-12-03 15:35:00,34.4,34.4,34.39,34.4,12505.0,31.8337,31.8337,31.8244,31.8337,12505.0
2019-12-03 15:40:00,34.4,34.42,34.39,34.4,45886.0,31.8337,31.8522,31.8244,31.8337,45886.0
2019-12-03 15:45:00,34.39,34.4,34.37,34.37,234128.0,31.8244,31.8337,31.8059,31.8059,234128.0
2019-12-03 15:50:00,34.38,34.38,34.36,34.38,239512.0,31.8152,31.8152,31.7967,31.8152,239512.0
2019-12-03 15:55:00,34.38,34.4,34.35,34.39,298008.0,31.8152,31.8337,31.7874,31.8244,298008.0
2019-12-04 09:30:00,34.71,34.79,34.71,34.76,87604.0,32.1205,32.1946,32.1205,32.1668,87604.0
2019-12-04 09:35:00,34.76,34.78,34.75,34.78,38366.0,32.1668,32.1853,32.1576,32.1853,38366.0
2019-12-04 09:40:00,34.78,34.79,34.77,34.79,60570.0,32.1853,32.1946,32.1761,32.1946,60570.0
2019-12-04 09:45:00,34.79,34.81,34.78,34.81,52597.0,32.1946,32.2131,32.1853,32.2131,52597.0
2019-12-04 09:50:00,34.81,34.81,34.79,34.8,118879.0,32.2131,32.2131,32.1946,32.2038,118879.0
2019-12-04 09:55:00,34.8,34.8,34.78,34.79,48230.0,32.2038,32.2038,32.1853,32.1946,48230.0
2019-12-04 10:00:00,34.78,34.8,34.76,34.77,84704.0,32.1853,32.2038,32.1668,32.1761,84704.0
2019-12-04 10:05:00,34.76,34.77,34.75,34.75,50694.0,32.1668,32.1761,32.1576,32.1576,50694.0
2019-12-04 10:10:00,34.76,34.76,34.74,34.75,52494.0,32.1668,32.1668,32.1483,32.1576,52494.0
2019-12-04 10:15:00,34.76,34.77,34.74,34.77,71779.0,32.1668,32.1761,32.1483,32.1761,71779.0
2019-12-04 10:20:00,34.77,34.79,34.76,34.78,45175.0,32.1761,32.1946,32.1668,32.1853,45175.0
2019-12-04 10:25:00,34.79,34.79,34.75,34.76,29174.0,32.1946,32.1946,32.1576,32.1668,29174.0
2019-12-04 10:30:00,34.76,34.76,34.74,34.74,20308.0,32.1668,32.1668,32.1483,32.1483,20308.0
2019-12-04 10:35:00,34.74,34.75,34.73,34.73,42432.0,32.1483,32.1576,32.1391,32.1391,42432.0
2019-12-04 10:40:00,34.74,34.76,34.73,34.75,26153.0,32.1483,32.1668,32.1391,32.1576,26153.0
2019-12-04 10:45:00,34.76,34.76,34.75,34.76,10073.0,32.1668,32.1668,32.1576,32.1668,10073.0
2019-12-04 10:50:00,34.76,34.78,34.75,34.77,15097.0,32.1668,32.1853,32.1576,32.1761,15097.0
2019-12-04 10:55:00,34.77,34.79,34.77,34.79,71685.0,32.1761,32.1946,32.1761,32.1946,71685.0
2019-12-04 11:00:00,34.79,34.8,34.77,34.79,112602.0,32.1946,32.2038,32.1761,32.1946,112602.0
2019-12-04 11:05:00,34.79,34.79,34.78,34.79,10932.0,32.1946,32.1946,32.1853,32.1946,10932.0
2019-12-04 11:10:00,34.78,34.8,34.78,34.8,74962.0,32.1853,32.2038,32.1853,32.2038,74962.0
2019-12-04 11:15:00,34.8,34.81,34.77,34.79,145247.0,32.2038,32.2131,32.1761,32.1946,145247.0
2019-12-04 11:20:00,34.79,34.8,34.78,34.8,63715.0,32.1946,32.2038,32.1853,32.2038,63715.0
2019-12-04 11:25:00,34.8,34.8,34.79,34.8,264350.0,32.2038,32.2038,32.1946,32.2038,264350.0
2019-12-04 11:30:00,34.8,34.8,34.79,34.8,109901.0,32.2038,32.2038,32.1946,32.2038,109901.0
2019-12-04 11:35:00,34.79,34.81,34.79,34.8,90575.0,32.1946,32.2131,32.1946,32.2038,90575.0
2019-12-04 11:40:00,34.8,34.81,34.79,34.8,71371.0,32.2038,32.2131,32.1946,32.2038,71371.0
2019-12-04 11:45:00,34.8,34.81,34.79,34.8,128719.0,32.2038,32.2131,32.1946,32.2038,128719.0
2019-12-04 11:50:00,34.81,34.81,34.8,34.8,89749.0,32.2131,32.2131,32.2038,32.2038,89749.0
2019-12-04 11:55:00,34.8,34.81,34.8,34.8,17736.0,32.2038,32.2131,32.2038,32.2038,17736.0
2019-12-04 12:00:00,34.8,34.81,34.8,34.8,9837.0,32.2038,32.2131,32.2038,32.2038,9837.0
2019-12-04 12:05:00,34.8,34.81,34.79,34.79,35842.0,32.2038,32.2131,32.1946,32.1946,35842.0
2019-12-04 12:10:00,34.8,34.81,34.79,34.81,36515.0,32.2038,32.2131,32.1946,32.2131,36515.0
2019-12-04 12:15:00,34.8,34.81,34.79,34.8,19262.0,32.2038,32.2131,32.1946,32.2038,19262.0
2019-12-04 12:20:00,34.8,34.8,34.79,34.79,17654.0,32.2038,32.2038,32.1946,32.1946,17654.0
2019-12-04 12:25:00,34.79,34.8,34.79,34.79,8420.0,32.1946,32.2038,32.1946,32.1946,8420.0
2019-12-04 12:30:00,34.8,34.8,34.79,34.8,13036.0,32.2038,32.2038,32.1946,32.2038,13036.0
2019-12-04 12:35:00,34.8,34.8,34.79,34.8,6770.0,32.2038,32.2038,32.1946,32.2038,6770.0
2019-12-04 12:40:00,34.8,34.8,34.79,34.8,3850.0,32.2038,32.2038,32.1946,32.2038,3850.0
2019-12-04 12:45:00,34.8,34.81,34.79,34.8,32102.0,32.2038,32.2131,32.1946,32.2038,32102.0
2019-12-04 12:50:00,34.8,34.82,34.8,34.81,32948.0,32.2038,32.2223,32.2038,32.2131,32948.0
2019-12-04 12:55:00,34.8,34.82,34.8,34.82,24534.0,32.2038,32.2223,32.2038,32.2223,24534.0
2019-12-04 13:00:00,34.82,34.83,34.81,34.82,43541.0,32.2223,32.2316,32.2131,32.2223,43541.0
2019-12-04 13:05:00,34.83,34.83,34.82,34.83,10000.0,32.2316,32.2316,32.2223,32.2316,10000.0
2019-12-04 13:10:00,34.83,34.83,34.81,34.82,18000.0,32.2316,32.2316,32.2131,32.2223,18000.0
2019-12-04 13:15:00,34.82,34.83,34.81,34.83,15502.0,32.2223,32.2316,32.2131,32.2316,15502.0
2019-12-04 13:20:00,34.83,34.83,34.82,34.83,8800.0,32.2316,32.2316,32.2223,32.2316,8800.0
2019-12-04 13:25:00,34.82,34.83,34.81,34.82,20880.0,32.2223,32.2316,32.2131,32.2223,20880.0
2019-12-04 13:30:00,34.82,34.82,34.81,34.82,9300.0,32.2223,32.2223,32.2131,32.2223,9300.0
2019-12-04 13:35:00,34.82,34.82,34.81,34.82,8900.0,32.2223,32.2223,32.2131,32.2223,8900.0
2019-12-04 13:40:00,34.82,34.82,34.81,34.81,11750.0,32.2223,32.2223,32.2131,32.2131,11750.0
2019-12-04 13:45:00,34.81,34.81,34.8,34.8,25754.0,32.2131,32.2131,32.2038,32.2038,25754.0
2019-12-04 13:50:00,34.8,34.81,34.79,34.79,26859.0,32.2038,32.2131,32.1946,32.1946,26859.0
2019-12-04 13:55:00,34.79,34.8,34.78,34.8,42810.0,32.1946,32.2038,32.1853,32.2038,42810.0
2019-12-04 14:00:00,34.8,34.8,34.79,34.8,15623.0,32.2038,32.2038,32.1946,32.2038,15623.0
2019-12-04 14:05:00,34.8,34.81,34.79,34.8,27508.0,32.2038,32.2131,32.1946,32.2038,27508.0
2019-12-04 14:10:00,34.8,34.81,34.8,34.8,15469.0,32.2038,32.2131,32.2038,32.2038,15469.0
2019-12-04 14:15:00,34.8,34.81,34.8,34.81,18751.0,32.2038,32.2131,32.2038,32.2131,18751.0
2019-12-04 14:20:00,34.8,34.81,34.8,34.8,11695.0,32.2038,32.2131,32.2038,32.2038,11695.0
2019-12-04 14:25:00,34.8,34.81,34.8,34.81,50738.0,32.2038,32.2131,32.2038,32.2131,50738.0
2019-12-04 14:30:00,34.8,34.81,34.8,34.8,20566.0,32.2038,32.2131,32.2038,32.2038,20566.0
2019-12-04 14:35:00,34.8,34.81,34.8,34.8,12562.0,32.2038,32.2131,32.2038,32.2038,12562.0
2019-12-04 14:40:00,34.8,34.81,34.8,34.8,15145.0,32.2038,32.2131,32.2038,32.2038,15145.0
2019-12-04 14:45:00,34.8,34.81,34.8,34.8,20450.0,32.2038,32.2131,32.2038,32.2038,20450.0
2019-12-04 14:50:00,34.8,34.81,34.8,34.81,14346.0,32.2038,32.2131,32.2038,32.2131,14346.0
2019-12-04 14:55:00,34.81,34.82,34.8,34.82,47581.0,32.2131,32.2223,32.2038,32.2223,47581.0
2019-12-04 15:00:00,34.82,34.82,34.81,34.82,28401.0,32.2223,32.2223,32.2131,32.2223,28401.0
2019-12-04 15:05:00,34.82,34.82,34.81,34.82,18631.0,32.2223,32.2223,32.2131,32.2223,18631.0
2019-12-04 15:10:00,34.81,34.81,34.8,34.8,48209.0,32.2131,32.2131,32.2038,32.2038,48209.0
2019-12-04 15:15:00,34.8,34.81,34.8,34.8,15402.0,32.2038,32.2131,32.2038,32.2038,15402.0
2019-12-04 15:20:00,34.8,34.81,34.8,34.8,15100.0,32.2038,32.2131,32.2038,32.2038,15100.0
2019-12-04 15:25:00,34.8,34.81,34.8,34.81,37153.0,32.2038,32.2131,32.2038,32.2131,37153.0
2019-12-04 15:30:00,34.8,34.81,34.79,34.79,42077.0,32.2038,32.2131,32.1946,32.1946,42077.0
2019-12-04 15:35:00,34.8,34.8,34.79,34.79,27182.0,32.2038,32.2038,32.1946,32.1946,27182.0
2019-12-04 15:40:00,34.8,34.8,34.79,34.8,22648.0,32.2038,32.2038,32.1946,32.2038,22648.0
2019-12-04 15:45:00,34.8,34.8,34.79,34.8,35779.0,32.2038,32.2038,32.1946,32.2038,35779.0
2019-12-04 15:50:00,34.8,34.81,34.79,34.8,181204.0,32.2038,32.2131,32.1946,32.2038,181204.0
2019-12-04 15:55:00,34.81,34.83,34.79,34.8,445773.0,32.2131,32.2316,32.1946,32.2038,445773.0
2019-12-05 09:30:00,34.71,34.77,34.71,34.77,92148.0,32.1205,32.1761,32.1205,32.1761,92148.0
2019-12-05 09:35:00,34.77,34.77,34.76,34.77,24591.0,32.1761,32.1761,32.1668,32.1761,24591.0
2019-12-05 09:40:00,34.77,34.79,34.76,34.78,28475.0,32.1761,32.1946,32.1668,32.1853,28475.0
2019-12-05 09:45:00,34.78,34.78,34.77,34.77,12858.0,32.1853,32.1853,32.1761,32.1761,12858.0
2019-12-05 09:50:00,34.77,34.78,34.77,34.77,5082.0,32.1761,32.1853,32.1761,32.1761,5082.0
2019-12-05 09:55:00,34.77,34.78,34.74,34.75,35868.0,32.1761,32.1853,32.1483,32.1576,35868.0
2019-12-05 10:00:00,34.74,34.75,34.74,34.75,17753.0,32.1483,32.1576,32.1483,32.1576,17753.0
2019-12-05 10:05:00,34.75,34.75,34.71,34.72,23845.0,32.1576,32.1576,32.1205,32.1298,23845.0
2019-12-05 10:10:00,34.72,34.73,34.71,34.71,10293.0,32.1298,32.1391,32.1205,32.1205,10293.0
2019-12-05 10:15:00,34.71,34.73,34.7,34.73,23178.0,32.1205,32.1391,32.1113,32.1391,23178.0
2019-12-05 10:20:00,34.72,34.73,34.71,34.73,17847.0,32.1298,32.1391,32.1205,32.1391,17847.0
2019-12-05 10:25:00,34.72,34.72,34.7,34.71,22678.0,32.1298,32.1298,32.1113,32.1205,22678.0
2019-12-05 10:30:00,34.71,34.72,34.71,34.72,4898.0,32.1205,32.1298,32.1205,32.1298,4898.0
2019-12-05 10:35:00,34.72,34.72,34.71,34.71,14562.0,32.1298,32.1298,32.1205,32.1205,14562.0
2019-12-05 10:40:00,34.72,34.73,34.71,34.72,48343.0,32.1298,32.1391,32.1205,32.1298,48343.0
2019-12-05 10:45:00,34.72,34.72,34.71,34.72,18296.0,32.1298,32.1298,32.1205,32.1298,18296.0
2019-12-05 10:50:00,34.72,34.74,34.72,34.73,28644.0,32.1298,32.1483,32.1298,32.1391,28644.0
2019-12-05 10:55:00,34.73,34.74,34.73,34.73,32322.0,32.1391,32.1483,32.1391,32.1391,32322.0
2019-12-05 11:00:00,34.74,34.74,34.73,34.73,3696.0,32.1483,32.1483,32.1391,32.1391,3696.0
2019-12-05 11:05:00,34.73,34.76,34.73,34.76,28439.0,32.1391,32.1668,32.1391,32.1668,28439.0
2019-12-05 11:10:00,34.76,34.76,34.75,34.76,4292.0,32.1668,32.1668,32.1576,32.1668,4292.0
2019-12-05 11:15:00,34.75,34.77,34.75,34.77,11501.0,32.1576,32.1761,32.1576,32.1761,11501.0
2019-12-05 11:20:00,34.77,34.77,34.75,34.75,17830.0,32.1761,32.1761,32.1576,32.1576,17830.0
2019-12-05 11:25:00,34.75,34.76,34.75,34.76,8754.0,32.1576,32.1668,32.1576,32.1668,8754.0
2019-12-05 11:30:00,34.75,34.76,34.74,34.74,87305.0,32.1576,32.1668,32.1483,32.1483,87305.0
2019-12-05 11:35:00,34.74,34.75,34.74,34.75,14333.0,32.1483,32.1576,32.1483,32.1576,14333.0
2019-12-05 11:40:00,34.75,34.77,34.74,34.76,28894.0,32.1576,32.1761,32.1483,32.1668,28894.0
2019-12-05 11:45:00,34.76,34.78,34.75,34.77,19745.0,32.1668,32.1853,32.1576,32.1761,19745.0
2019-12-05 11:50:00,34.78,34.78,34.76,34.77,4048.0,32.1853,32.1853,32.1668,32.1761,4048.0
2019-12-05 11:55:00,34.76,34.77,34.75,34.76,10326.0,32.1668,32.1761,32.1576,32.1668,10326.0
2019-12-05 12:00:00,34.76,34.78,34.75,34.77,44851.0,32.1668,32.1853,32.1576,32.1761,44851.0
2019-12-05 12:05:00,34.76,34.8,34.76,34.77,439379.0,32.1668,32.2038,32.1668,32.1761,439379.0
2019-12-05 12:10:00,34.78,34.78,34.77,34.77,5222.0,32.1853,32.1853,32.1761,32.1761,5222.0
2019-12-05 12:15:00,34.77,34.78,34.77,34.78,3400.0,32.1761,32.1853,32.1761,32.1853,3400.0
2019-12-05 12:20:00,34.77,34.78,34.77,34.77,24272.0,32.1761,32.1853,32.1761,32.1761,24272.0
2019-12-05 12:25:00,34.77,34.79,34.77,34.79,20150.0,32.1761,32.1946,32.1761,32.1946,20150.0
2019-12-05 12:30:00,34.78,34.79,34.77,34.78,7462.0,32.1853,32.1946,32.1761,32.1853,7462.0
2019-12-05 12:35:00,34.78,34.79,34.77,34.79,5232.0,32.1853,32.1946,32.1761,32.1946,5232.0
2019-12-05 12:40:00,34.79,34.79,34.78,34.79,2600.0,32.1946,32.1946,32.1853,32.1946,2600.0
2019-12-05 12:45:00,34.79,34.79,34.76,34.77,12180.0,32.1946,32.1946,32.1668,32.1761,12180.0
2019-12-05 12:50:00,34.78,34.79,34.78,34.78,4000.0,32.1853,32.1946,32.1853,32.1853,4000.0
2019-12-05 12:55:00,34.79,34.79,34.77,34.79,6794.0,32.1946,32.1946,32.1761,32.1946,6794.0
2019-12-05 13:00:00,34.78,34.79,34.77,34.78,3727.0,32.1853,32.1946,32.1761,32.1853,3727.0
2019-12-05 13:05:00,34.78,34.79,34.77,34.79,4900.0,32.1853,32.1946,32.1761,32.1946,4900.0
2019-12-05 13:10:00,34.79,34.8,34.78,34.8,16337.0,32.1946,32.2038,32.1853,32.2038,16337.0
2019-12-05 13:15:00,34.8,34.8,34.77,34.78,10644.0,32.2038,32.2038,32.1761,32.1853,10644.0
2019-12-05 13:20:00,34.78,34.79,34.77,34.77,9251.0,32.1853,32.1946,32.1761,32.1761,9251.0
2019-12-05 13:25:00,34.77,34.79,34.77,34.77,9600.0,32.1761,32.1946,32.1761,32.1761,9600.0
2019-12-05 13:30:00,34.77,34.79,34.77,34.77,27800.0,32.1761,32.1946,32.1761,32.1761,27800.0
2019-12-05 13:35:00,34.78,34.79,34.77,34.77,11472.0,32.1853,32.1946,32.1761,32.1761,11472.0
2019-12-05 13:40:00,34.77,34.79,34.77,34.77,5176.0,32.1761,32.1946,32.1761,32.1761,5176.0
2019-12-05 13:45:00,34.77,34.78,34.77,34.78,2544.0,32.1761,32.1853,32.1761,32.1853,2544.0
2019-12-05 13:50:00,34.78,34.78,34.77,34.77,6378.0,32.1853,32.1853,32.1761,32.1761,6378.0
2019-12-05 13:55:00,34.78,34.79,34.78,34.79,10639.0,32.1853,32.1946,32.1853,32.1946,10639.0
2019-12-05 14:00:00,34.79,34.79,34.77,34.77,7840.0,32.1946,32.1946,32.1761,32.1761,7840.0
2019-12-05 14:05:00,34.78,34.78,34.77,34.78,8382.0,32.1853,32.1853,32.1761,32.1853,8382.0
2019-12-05 14:10:00,34.78,34.79,34.77,34.78,9389.0,32.1853,32.1946,32.1761,32.1853,9389.0
2019-12-05 14:15:00,34.79,34.79,34.78,34.79,3700.0,32.1946,32.1946,32.1853,32.1946,3700.0
2019-12-05 14:20:00,34.78,34.79,34.78,34.78,9599.0,32.1853,32.1946,32.1853,32.1853,9599.0
2019-12-05 14:25:00,34.79,34.79,34.78,34.78,7932.0,32.1946,32.1946,32.1853,32.1853,7932.0
2019-12-05 14:30:00,34.78,34.78,34.77,34.77,15229.0,32.1853,32.1853,32.1761,32.1761,15229.0
2019-12-05 14:35:00,34.78,34.78,34.77,34.77,65765.0,32.1853,32.1853,32.1761,32.1761,65765.0
2019-12-05 14:40:00,34.77,34.78,34.77,34.77,3500.0,32.1761,32.1853,32.1761,32.1761,3500.0
2019-12-05 14:45:00,34.77,34.78,34.76,34.77,46110.0,32.1761,32.1853,32.1668,32.1761,46110.0
2019-12-05 14:50:00,34.77,34.77,34.76,34.77,23622.0,32.1761,32.1761,32.1668,32.1761,23622.0
2019-12-05 14:55:00,34.77,34.78,34.73,34.75,117587.0,32.1761,32.1853,32.1391,32.1576,117587.0
2019-12-05 15:00:00,34.75,34.76,34.75,34.76,4068.0,32.1576,32.1668,32.1576,32.1668,4068.0
2019-12-05 15:05:00,34.76,34.77,34.75,34.76,12722.0,32.1668,32.1761,32.1576,32.1668,12722.0
2019-12-05 15:10:00,34.77,34.78,34.76,34.78,10665.0,32.1761,32.1853,32.1668,32.1853,10665.0
2019-12-05 15:15:00,34.78,34.78,34.77,34.78,4227.0,32.1853,32.1853,32.1761,32.1853,4227.0
2019-12-05 15:20:00,34.78,34.8,34.77,34.8,33214.0,32.1853,32.2038,32.1761,32.2038,33214.0
2019-12-05 15:25:00,34.8,34.81,34.79,34.81,25339.0,32.2038,32.2131,32.1946,32.2131,25339.0
2019-12-05 15:30:00,34.81,34.82,34.8,34.82,8096.0,32.2131,32.2223,32.2038,32.2223,8096.0
2019-12-05 15:35:00,34.82,34.83,34.81,34.82,36418.0,32.2223,32.2316,32.2131,32.2223,36418.0
2019-12-05 15:40:00,34.82,34.82,34.81,34.82,41382.0,32.2223,32.2223,32.2131,32.2223,41382.0
2019-12-05 15:45:00,34.82,34.82,34.8,34.8,21514.0,32.2223,32.2223,32.2038,32.2038,21514.0
2019-12-05 15:50:00,34.8,34.81,34.79,34.8,64278.0,32.2038,32.2131,32.1946,32.2038,64278.0
2019-12-05 15:55:00,34.8,34.8,34.77,34.8,119599.0,32.2038,32.2038,32.1761,32.2038,119599.0
2019-12-06 09:30:00,34.46,34.52,34.44,34.45,56048.0,31.8892,31.9447,31.8707,31.8799,56048.0
2019-12-06 09:35:00,34.45,34.45,34.41,34.41,196560.0,31.8799,31.8799,31.8429,31.8429,196560.0
2019-12-06 09:40:00,34.41,34.43,34.41,34.41,26841.0,31.8429,31.8614,31.8429,31.8429,26841.0
2019-12-06 09:45:00,34.41,34.42,34.41,34.41,37953.0,31.8429,31.8522,31.8429,31.8429,37953.0
2019-12-06 09:50:00,34.41,34.43,34.41,34.41,72378.0,31.8429,31.8614,31.8429,31.8429,72378.0
2019-12-06 09:55:00,34.41,34.43,34.4,34.41,250589.0,31.8429,31.8614,31.8337,31.8429,250589.0
2019-12-06 10:00:00,34.41,34.42,34.4,34.41,74962.0,31.8429,31.8522,31.8337,31.8429,74962.0
2019-12-06 10:05:00,34.41,34.44,34.41,34.44,37940.0,31.8429,31.8707,31.8429,31.8707,37940.0
2019-12-06 10:10:00,34.43,34.45,34.43,34.45,33695.0,31.8614,31.8799,31.8614,31.8799,33695.0
2019-12-06 10:15:00,34.45,34.45,34.41,34.43,160231.0,31.8799,31.8799,31.8429,31.8614,160231.0
2019-12-06 10:20:00,34.43,34.44,34.42,34.43,48629.0,31.8614,31.8707,31.8522,31.8614,48629.0
2019-12-06 10:25:00,34.43,34.44,34.42,34.42,36508.0,31.8614,31.8707,31.8522,31.8522,36508.0
2019-12-06 10:30:00,34.42,34.43,34.42,34.42,21502.0,31.8522,31.8614,31.8522,31.8522,21502.0
2019-12-06 10:35:00,34.42,34.43,34.42,34.43,27808.0,31.8522,31.8614,31.8522,31.8614,27808.0
2019-12-06 10:40:00,34.43,34.44,34.42,34.42,43514.0,31.8614,31.8707,31.8522,31.8522,43514.0
2019-12-06 10:45:00,34.42,34.43,34.41,34.42,36416.0,31.8522,31.8614,31.8429,31.8522,36416.0
2019-12-06 10:50:00,34.42,34.43,34.41,34.41,8309.0,31.8522,31.8614,31.8429,31.8429,8309.0
2019-12-06 10:55:00,34.41,34.43,34.41,34.41,41274.0,31.8429,31.8614,31.8429,31.8429,41274.0
2019-12-06 11:00:00,34.41,34.42,34.41,34.41,26598.0,31.8429,31.8522,31.8429,31.8429,26598.0
2019-12-06 11:05:00,34.41,34.42,34.37,34.38,62947.0,31.8429,31.8522,31.8059,31.8152,62947.0
2019-12-06 11:10:00,34.37,34.38,34.36,34.37,81224.0,31.8059,31.8152,31.7967,31.8059,81224.0
2019-12-06 11:15:00,34.37,34.37,34.36,34.37,71267.0,31.8059,31.8059,31.7967,31.8059,71267.0
2019-12-06 11:20:00,34.37,34.37,34.36,34.36,13632.0,31.8059,31.8059,31.7967,31.7967,13632.0
2019-12-06 11:25:00,34.37,34.38,34.36,34.38,62018.0,31.8059,31.8152,31.7967,31.8152,62018.0
2019-12-06 11:30:00,34.37,34.38,34.37,34.38,16768.0,31.8059,31.8152,31.8059,31.8152,16768.0
2019-12-06 11:35:00,34.38,34.38,34.37,34.38,11400.0,31.8152,31.8152,31.8059,31.8152,11400.0
2019-12-06 11:40:00,34.37,34.38,34.37,34.38,29940.0,31.8059,31.8152,31.8059,31.8152,29940.0
2019-12-06 11:45:00,34.38,34.38,34.37,34.38,74048.0,31.8152,31.8152,31.8059,31.8152,74048.0
2019-12-06 11:50:00,34.38,34.39,34.37,34.39,40179.0,31.8152,31.8244,31.8059,31.8244,40179.0
2019-12-06 11:55:00,34.39,34.39,34.38,34.39,12774.0,31.8244,31.8244,31.8152,31.8244,12774.0
2019-12-06 12:00:00,34.39,34.39,34.38,34.39,12137.0,31.8244,31.8244,31.8152,31.8244,12137.0
2019-12-06 12:05:00,34.39,34.39,34.38,34.38,10201.0,31.8244,31.8244,31.8152,31.8152,10201.0
2019-12-06 12:10:00,34.39,34.39,34.38,34.39,35986.0,31.8244,31.8244,31.8152,31.8244,35986.0
2019-12-06 12:15:00,34.39,34.39,34.38,34.38,25031.0,31.8244,31.8244,31.8152,31.8152,25031.0
2019-12-06 12:20:00,34.39,34.48,34.38,34.48,870713.0,31.8244,31.9077,31.8152,31.9077,870713.0
2019-12-06 12:25:00,34.48,34.48,34.47,34.48,15840.0,31.9077,31.9077,31.8984,31.9077,15840.0
2019-12-06 12:30:00,34.47,34.48,34.46,34.47,33991.0,31.8984,31.9077,31.8892,31.8984,33991.0
2019-12-06 12:35:00,34.46,34.46,34.44,34.45,15049.0,31.8892,31.8892,31.8707,31.8799,15049.0
2019-12-06 12:40:00,34.44,34.45,34.43,34.44,17584.0,31.8707,31.8799,31.8614,31.8707,17584.0
2019-12-06 12:45:00,34.44,34.44,34.43,34.44,8784.0,31.8707,31.8707,31.8614,31.8707,8784.0
2019-12-06 12:50:00,34.44,34.44,34.43,34.43,11034.0,31.8707,31.8707,31.8614,31.8614,11034.0
2019-12-06 12:55:00,34.44,34.44,34.43,34.44,28993.0,31.8707,31.8707,31.8614,31.8707,28993.0
2019-12-06 13:00:00,34.44,34.44,34.43,34.44,18294.0,31.8707,31.8707,31.8614,31.8707,18294.0
2019-12-06 13:05:00,34.44,34.45,34.43,34.44,23118.0,31.8707,31.8799,31.8614,31.8707,23118.0
2019-12-06 13:10:00,34.45,34.45,34.43,34.44,99640.0,31.8799,31.8799,31.8614,31.8707,99640.0
2019-12-06 13:15:00,34.44,34.45,34.44,34.45,38932.0,31.8707,31.8799,31.8707,31.8799,38932.0
2019-12-06 13:20:00,34.45,34.45,34.44,34.45,6706.0,31.8799,31.8799,31.8707,31.8799,6706.0
2019-12-06 13:25:00,34.45,34.45,34.44,34.45,44966.0,31.8799,31.8799,31.8707,31.8799,44966.0
2019-12-06 13:30:00,34.45,34.45,34.44,34.44,11059.0,31.8799,31.8799,31.8707,31.8707,11059.0
2019-12-06 13:35:00,34.45,34.46,34.44,34.45,124593.0,31.8799,31.8892,31.8707,31.8799,124593.0
2019-12-06 13:40:00,34.45,34.45,34.44,34.45,23914.0,31.8799,31.8799,31.8707,31.8799,23914.0
2019-12-06 13:45:00,34.44,34.45,34.44,34.44,14400.0,31.8707,31.8799,31.8707,31.8707,14400.0
2019-12-06 13:50:00,34.44,34.45,34.44,34.44,27308.0,31.8707,31.8799,31.8707,31.8707,27308.0
2019-12-06 13:55:00,34.45,34.45,34.44,34.45,9292.0,31.8799,31.8799,31.8707,31.8799,9292.0
2019-12-06 14:00:00,34.45,34.45,34.44,34.45,14200.0,31.8799,31.8799,31.8707,31.8799,14200.0
2019-12-06 14:05:00,34.45,34.45,34.44,34.44,8955.0,31.8799,31.8799,31.8707,31.8707,8955.0
2019-12-06 14:10:00,34.45,34.45,34.44,34.45,11800.0,31.8799,31.8799,31.8707,31.8799,11800.0
2019-12-06 14:15:00,34.44,34.45,34.44,34.44,15645.0,31.8707,31.8799,31.8707,31.8707,15645.0
2019-12-06 14:20:00,34.45,34.45,34.44,34.45,21800.0,31.8799,31.8799,31.8707,31.8799,21800.0
2019-12-06 14:25:00,34.44,34.45,34.44,34.45,11275.0,31.8707,31.8799,31.8707,31.8799,11275.0
2019-12-06 14:30:00,34.44,34.45,34.43,34.44,68688.0,31.8707,31.8799,31.8614,31.8707,68688.0
2019-12-06 14:35:00,34.43,34.44,34.43,34.43,8897.0,31.8614,31.8707,31.8614,31.8614,8897.0
2019-12-06 14:40:00,34.44,34.44,34.43,34.43,13426.0,31.8707,31.8707,31.8614,31.8614,13426.0
2019-12-06 14:45:00,34.43,34.44,34.42,34.44,46194.0,31.8614,31.8707,31.8522,31.8707,46194.0
2019-12-06 14:50:00,34.44,34.44,34.41,34.42,91883.0,31.8707,31.8707,31.8429,31.8522,91883.0
2019-12-06 14:55:00,34.41,34.42,34.41,34.41,7475.0,31.8429,31.8522,31.8429,31.8429,7475.0
2019-12-06 15:00:00,34.41,34.42,34.41,34.41,12970.0,31.8429,31.8522,31.8429,31.8429,12970.0
2019-12-06 15:05:00,34.41,34.42,34.41,34.41,23825.0,31.8429,31.8522,31.8429,31.8429,23825.0
2019-12-06 15:10:00,34.41,34.42,34.4,34.41,50003.0,31.8429,31.8522,31.8337,31.8429,50003.0
2019-12-06 15:15:00,34.41,34.45,34.41,34.44,52139.0,31.8429,31.8799,31.8429,31.8707,52139.0
2019-12-06 15:20:00,34.45,34.45,34.43,34.44,21220.0,31.8799,31.8799,31.8614,31.8707,21220.0
2019-12-06 15:25:00,34.44,34.45,34.43,34.45,15480.0,31.8707,31.8799,31.8614,31.8799,15480.0
2019-12-06 15:30:00,34.44,34.45,34.44,34.45,11561.0,31.8707,31.8799,31.8707,31.8799,11561.0
2019-12-06 15:35:00,34.45,34.45,34.44,34.45,24955.0,31.8799,31.8799,31.8707,31.8799,24955.0
2019-12-06 15:40:00,34.45,34.45,34.44,34.45,45575.0,31.8799,31.8799,31.8707,31.8799,45575.0
2019-12-06 15:45:00,34.44,34.46,34.43,34.45,92181.0,31.8707,31.8892,31.8614,31.8799,92181.0
2019-12-06 15:50:00,34.45,34.46,34.44,34.45,134483.0,31.8799,31.8892,31.8707,31.8799,134483.0
2019-12-06 15:55:00,34.45,34.45,34.42,34.43,294038.0,31.8799,31.8799,31.8522,31.8614,294038.0
2019-12-09 09:30:00,34.53,34.63,34.53,34.63,34689.0,31.954,32.0465,31.954,32.0465,34689.0
2019-12-09 09:35:00,34.62,34.62,34.61,34.61,43111.0,32.0373,32.0373,32.028,32.028,43111.0
2019-12-09 09:40:00,34.61,34.63,34.6,34.63,69130.0,32.028,32.0465,32.0187,32.0465,69130.0
2019-12-09 09:45:00,34.63,34.63,34.61,34.63,37027.0,32.0465,32.0465,32.028,32.0465,37027.0
2019-12-09 09:50:00,34.63,34.64,34.62,34.64,20120.0,32.0465,32.0558,32.0373,32.0558,20120.0
2019-12-09 09:55:00,34.63,34.64,34.62,34.63,110978.0,32.0465,32.0558,32.0373,32.0465,110978.0
2019-12-09 10:00:00,34.63,34.64,34.62,34.63,47242.0,32.0465,32.0558,32.0373,32.0465,47242.0
2019-12-09 10:05:00,34.63,34.63,34.62,34.62,92019.0,32.0465,32.0465,32.0373,32.0373,92019.0
2019-12-09 10:10:00,34.62,34.63,34.62,34.63,13714.0,32.0373,32.0465,32.0373,32.0465,13714.0
2019-12-09 10:15:00,34.63,34.63,34.62,34.63,5895.0,32.0465,32.0465,32.0373,32.0465,5895.0
2019-12-09 10:20:00,34.63,34.63,34.62,34.62,18383.0,32.0465,32.0465,32.0373,32.0373,18383.0
2019-12-09 10:25:00,34.63,34.63,34.62,34.62,14065.0,32.0465,32.0465,32.0373,32.0373,14065.0
2019-12-09 10:30:00,34.63,34.63,34.62,34.63,14321.0,32.0465,32.0465,32.0373,32.0465,14321.0
2019-12-09 10:35:00,34.63,34.63,34.62,34.63,16520.0,32.0465,32.0465,32.0373,32.0465,16520.0
2019-12-09 10:40:00,34.63,34.63,34.6,34.62,49577.0,32.0465,32.0465,32.0187,32.0373,49577.0
2019-12-09 10:45:00,34.62,34.63,34.61,34.63,8413.0,32.0373,32.0465,32.028,32.0465,8413.0
2019-12-09 10:50:00,34.62,34.63,34.61,34.62,6875.0,32.0373,32.0465,32.028,32.0373,6875.0
2019-12-09 10:55:00,34.62,34.62,34.61,34.62,3200.0,32.0373,32.0373,32.028,32.0373,3200.0
2019-12-09 11:00:00,34.62,34.62,34.6,34.61,7587.0,32.0373,32.0373,32.0187,32.028,7587.0
2019-12-09 11:05:00,34.61,34.61,34.6,34.6,9860.0,32.028,32.028,32.0187,32.0187,9860.0
2019-12-09 11:10:00,34.61,34.62,34.61,34.61,9787.0,32.028,32.0373,32.028,32.028,9787.0
2019-12-09 11:15:00,34.62,34.62,34.61,34.62,7200.0,32.0373,32.0373,32.028,32.0373,7200.0
2019-12-09 11:20:00,34.61,34.62,34.61,34.62,4437.0,32.028,32.0373,32.028,32.0373,4437.0
2019-12-09 11:25:00,34.62,34.62,34.6,34.6,25015.0,32.0373,32.0373,32.0187,32.0187,25015.0
2019-12-09 11:30:00,34.6,34.61,34.59,34.59,20900.0,32.0187,32.028,32.0095,32.0095,20900.0
2019-12-09 11:35:00,34.59,34.59,34.58,34.58,9580.0,32.0095,32.0095,32.0002,32.0002,9580.0
2019-12-09 11:40:00,34.59,34.59,34.58,34.59,6971.0,32.0095,32.0095,32.0002,32.0095,6971.0
2019-12-09 11:45:00,34.58,34.59,34.58,34.59,3755.0,32.0002,32.0095,32.0002,32.0095,3755.0
2019-12-09 11:50:00,34.58,34.59,34.58,34.59,4520.0,32.0002,32.0095,32.0002,32.0095,4520.0
2019-12-09 11:55:00,34.59,34.59,34.58,34.59,4471.0,32.0095,32.0095,32.0002,32.0095,4471.0
2019-12-09 12:00:00,34.59,34.59,34.58,34.59,5557.0,32.0095,32.0095,32.0002,32.0095,5557.0
2019-12-09 12:05:00,34.58,34.59,34.58,34.59,9725.0,32.0002,32.0095,32.0002,32.0095,9725.0
2019-12-09 12:10:00,34.58,34.61,34.58,34.61,38433.0,32.0002,32.028,32.0002,32.028,38433.0
2019-12-09 12:15:00,34.61,34.62,34.6,34.62,425425.0,32.028,32.0373,32.0187,32.0373,425425.0
2019-12-09 12:20:00,34.62,34.62,34.61,34.62,13516.0,32.0373,32.0373,32.028,32.0373,13516.0
2019-12-09 12:25:00,34.62,34.62,34.61,34.62,4200.0,32.0373,32.0373,32.028,32.0373,4200.0
2019-12-09 12:30:00,34.63,34.63,34.61,34.62,21341.0,32.0465,32.0465,32.028,32.0373,21341.0
2019-12-09 12:35:00,34.62,34.63,34.61,34.63,9780.0,32.0373,32.0465,32.028,32.0465,9780.0
2019-12-09 12:40:00,34.63,34.63,34.61,34.63,8253.0,32.0465,32.0465,32.028,32.0465,8253.0
2019-12-09 12:45:00,34.62,34.63,34.61,34.62,27500.0,32.0373,32.0465,32.028,32.0373,27500.0
2019-12-09 12:50:00,34.62,34.62,34.6,34.61,22098.0,32.0373,32.0373,32.0187,32.028,22098.0
2019-12-09 12:55:00,34.6,34.61,34.6,34.61,3488.0,32.0187,32.028,32.0187,32.028,3488.0
2019-12-09 13:00:00,34.61,34.61,34.6,34.61,12820.0,32.028,32.028,32.0187,32.028,12820.0
2019-12-09 13:05:00,34.61,34.62,34.6,34.61,8292.0,32.028,32.0373,32.0187,32.028,8292.0
2019-12-09 13:10:00,34.61,34.62,34.6,34.62,7800.0,32.028,32.0373,32.0187,32.0373,7800.0
2019-12-09 13:15:00,34.62,34.62,34.61,34.62,3460.0,32.0373,32.0373,32.028,32.0373,3460.0
2019-12-09 13:20:00,34.62,34.62,34.61,34.62,4900.0,32.0373,32.0373,32.028,32.0373,4900.0
2019-12-09 13:25:00,34.62,34.62,34.61,34.62,11848.0,32.0373,32.0373,32.028,32.0373,11848.0
2019-12-09 13:30:00,34.62,34.62,34.61,34.62,4820.0,32.0373,32.0373,32.028,32.0373,4820.0
2019-12-09 13:35:00,34.62,34.62,34.61,34.62,6867.0,32.0373,32.0373,32.028,32.0373,6867.0
2019-12-09 13:40:00,34.62,34.62,34.61,34.62,6083.0,32.0373,32.0373,32.028,32.0373,6083.0
2019-12-09 13:45:00,34.62,34.62,34.61,34.62,8760.0,32.0373,32.0373,32.028,32.0373,8760.0
2019-12-09 13:50:00,34.61,34.62,34.61,34.62,10480.0,32.028,32.0373,32.028,32.0373,10480.0
2019-12-09 13:55:00,34.62,34.62,34.61,34.62,3318.0,32.0373,32.0373,32.028,32.0373,3318.0
2019-12-09 14:00:00,34.61,34.62,34.61,34.62,24380.0,32.028,32.0373,32.028,32.0373,24380.0
2019-12-09 14:05:00,34.62,34.62,34.61,34.62,16232.0,32.0373,32.0373,32.028,32.0373,16232.0
2019-12-09 14:10:00,34.62,34.62,34.61,34.62,10804.0,32.0373,32.0373,32.028,32.0373,10804.0
2019-12-09 14:15:00,34.62,34.62,34.6,34.61,28875.0,32.0373,32.0373,32.0187,32.028,28875.0
2019-12-09 14:20:00,34.61,34.63,34.6,34.63,22397.0,32.028,32.0465,32.0187,32.0465,22397.0
2019-12-09 14:25:00,34.63,34.63,34.62,34.63,9205.0,32.0465,32.0465,32.0373,32.0465,9205.0
2019-12-09 14:30:00,34.63,34.63,34.62,34.63,10257.0,32.0465,32.0465,32.0373,32.0465,10257.0
2019-12-09 14:35:00,34.63,34.63,34.62,34.63,11407.0,32.0465,32.0465,32.0373,32.0465,11407.0
2019-12-09 14:40:00,34.63,34.64,34.62,34.64,17109.0,32.0465,32.0558,32.0373,32.0558,17109.0
2019-12-09 14:45:00,34.64,34.64,34.63,34.64,17527.0,32.0558,32.0558,32.0465,32.0558,17527.0
2019-12-09 14:50:00,34.64,34.64,34.63,34.64,10494.0,32.0558,32.0558,32.0465,32.0558,10494.0
2019-12-09 14:55:00,34.64,34.64,34.63,34.63,12419.0,32.0558,32.0558,32.0465,32.0465,12419.0
2019-12-09 15:00:00,34.64,34.64,34.63,34.64,10817.0,32.0558,32.0558,32.0465,32.0558,10817.0
2019-12-09 15:05:00,34.64,34.64,34.62,34.64,41850.0,32.0558,32.0558,32.0373,32.0558,41850.0
2019-12-09 15:10:00,34.64,34.64,34.63,34.64,13450.0,32.0558,32.0558,32.0465,32.0558,13450.0
2019-12-09 15:15:00,34.64,34.64,34.63,34.64,14729.0,32.0558,32.0558,32.0465,32.0558,14729.0
2019-12-09 15:20:00,34.64,34.64,34.63,34.64,15850.0,32.0558,32.0558,32.0465,32.0558,15850.0
2019-12-09 15:25:00,34.64,34.64,34.63,34.64,16927.0,32.0558,32.0558,32.0465,32.0558,16927.0
2019-12-09 15:30:00,34.64,34.64,34.63,34.63,21384.0,32.0558,32.0558,32.0465,32.0465,21384.0
2019-12-09 15:35:00,34.64,34.64,34.6,34.6,46812.0,32.0558,32.0558,32.0187,32.0187,46812.0
2019-12-09 15:40:00,34.61,34.61,34.6,34.61,12001.0,32.028,32.028,32.0187,32.028,12001.0
2019-12-09 15:45:00,34.61,34.61,34.6,34.61,22549.0,32.028,32.028,32.0187,32.028,22549.0
2019-12-09 15:50:00,34.61,34.62,34.6,34.62,51217.0,32.028,32.0373,32.0187,32.0373,51217.0
2019-12-09 15:55:00,34.62,34.65,34.61,34.64,191704.0,32.0373,32.065,32.028,32.0558,191704.0
2019-12-10 09:30:00,34.53,34.54,34.46,34.48,51755.0,31.954,31.9632,31.8892,31.9077,51755.0
2019-12-10 09:35:00,34.48,34.49,34.43,34.44,110187.0,31.9077,31.917,31.8614,31.8707,110187.0
2019-12-10 09:40:00,34.43,34.47,34.43,34.45,29652.0,31.8614,31.8984,31.8614,31.8799,29652.0
2019-12-10 09:45:00,34.45,34.47,34.44,34.46,30509.0,31.8799,31.8984,31.8707,31.8892,30509.0
2019-12-10 09:50:00,34.46,34.49,34.46,34.48,34837.0,31.8892,31.917,31.8892,31.9077,34837.0
2019-12-10 09:55:00,34.48,34.5,34.48,34.5,25806.0,31.9077,31.9262,31.9077,31.9262,25806.0
2019-12-10 10:00:00,34.49,34.52,34.49,34.52,32140.0,31.917,31.9447,31.917,31.9447,32140.0
2019-12-10 10:05:00,34.52,34.53,34.51,34.53,26100.0,31.9447,31.954,31.9355,31.954,26100.0
2019-12-10 10:10:00,34.53,34.53,34.52,34.52,19842.0,31.954,31.954,31.9447,31.9447,19842.0
2019-12-10 10:15:00,34.52,34.53,34.51,34.52,40059.0,31.9447,31.954,31.9355,31.9447,40059.0
2019-12-10 10:20:00,34.52,34.52,34.51,34.52,19072.0,31.9447,31.9447,31.9355,31.9447,19072.0
2019-12-10 10:25:00,34.52,34.55,34.51,34.55,49339.0,31.9447,31.9725,31.9355,31.9725,49339.0
2019-12-10 10:30:00,34.54,34.54,34.53,34.53,17323.0,31.9632,31.9632,31.954,31.954,17323.0
2019-12-10 10:35:00,34.53,34.53,34.5,34.51,39850.0,31.954,31.954,31.9262,31.9355,39850.0
2019-12-10 10:40:00,34.51,34.51,34.5,34.51,33100.0,31.9355,31.9355,31.9262,31.9355,33100.0
2019-12-10 10:45:00,34.51,34.51,34.49,34.5,7976.0,31.9355,31.9355,31.917,31.9262,7976.0
2019-12-10 10:50:00,34.51,34.51,34.5,34.51,3300.0,31.9355,31.9355,31.9262,31.9355,3300.0
2019-12-10 10:55:00,34.5,34.51,34.49,34.5,18588.0,31.9262,31.9355,31.917,31.9262,18588.0
2019-12-10 11:00:00,34.51,34.52,34.46,34.47,68056.0,31.9355,31.9447,31.8892,31.8984,68056.0
2019-12-10 11:05:00,34.47,34.5,34.47,34.5,33647.0,31.8984,31.9262,31.8984,31.9262,33647.0
2019-12-10 11:10:00,34.5,34.5,34.48,34.48,8670.0,31.9262,31.9262,31.9077,31.9077,8670.0
2019-12-10 11:15:00,34.49,34.49,34.48,34.48,5985.0,31.917,31.917,31.9077,31.9077,5985.0
2019-12-10 11:20:00,34.48,34.49,34.48,34.48,3900.0,31.9077,31.917,31.9077,31.9077,3900.0
2019-12-10 11:25:00,34.48,34.5,34.48,34.5,21449.0,31.9077,31.9262,31.9077,31.9262,21449.0
2019-12-10 11:30:00,34.5,34.51,34.49,34.5,34519.0,31.9262,31.9355,31.917,31.9262,34519.0
2019-12-10 11:35:00,34.5,34.5,34.49,34.5,14455.0,31.9262,31.9262,31.917,31.9262,14455.0
2019-12-10 11:40:00,34.5,34.5,34.49,34.49,10497.0,31.9262,31.9262,31.917,31.917,10497.0
2019-12-10 11:45:00,34.5,34.5,34.49,34.49,3006.0,31.9262,31.9262,31.917,31.917,3006.0
2019-12-10 11:50:00,34.49,34.51,34.49,34.5,36400.0,31.917,31.9355,31.917,31.9262,36400.0
2019-12-10 11:55:00,34.5,34.51,34.49,34.5,48509.0,31.9262,31.9355,31.917,31.9262,48509.0
2019-12-10 12:00:00,34.51,34.51,34.5,34.5,4062.0,31.9355,31.9355,31.9262,31.9262,4062.0
2019-12-10 12:05:00,34.5,34.51,34.5,34.51,6823.0,31.9262,31.9355,31.9262,31.9355,6823.0
2019-12-10 12:10:00,34.5,34.51,34.5,34.5,9374.0,31.9262,31.9355,31.9262,31.9262,9374.0
2019-12-10 12:15:00,34.49,34.5,34.49,34.49,9432.0,31.917,31.9262,31.917,31.917,9432.0
2019-12-10 12:20:00,34.49,34.51,34.49,34.5,45565.0,31.917,31.9355,31.917,31.9262,45565.0
2019-12-10 12:25:00,34.5,34.51,34.49,34.51,56713.0,31.9262,31.9355,31.917,31.9355,56713.0
2019-12-10 12:30:00,34.5,34.51,34.5,34.5,6800.0,31.9262,31.9355,31.9262,31.9262,6800.0
2019-12-10 12:35:00,34.5,34.51,34.49,34.49,15429.0,31.9262,31.9355,31.917,31.917,15429.0
2019-12-10 12:40:00,34.49,34.5,34.49,34.49,10015.0,31.917,31.9262,31.917,31.917,10015.0
2019-12-10 12:45:00,34.49,34.51,34.49,34.5,24612.0,31.917,31.9355,31.917,31.9262,24612.0
2019-12-10 12:50:00,34.5,34.51,34.49,34.51,31287.0,31.9262,31.9355,31.917,31.9355,31287.0
2019-12-10 12:55:00,34.51,34.51,34.5,34.5,11760.0,31.9355,31.9355,31.9262,31.9262,11760.0
2019-12-10 13:00:00,34.51,34.51,34.5,34.51,6225.0,31.9355,31.9355,31.9262,31.9355,6225.0
2019-12-10 13:05:00,34.5,34.51,34.5,34.5,9628.0,31.9262,31.9355,31.9262,31.9262,9628.0
2019-12-10 13:10:00,34.5,34.53,34.5,34.52,66673.0,31.9262,31.954,31.9262,31.9447,66673.0
2019-12-10 13:15:00,34.52,34.52,34.51,34.52,2236.0,31.9447,31.9447,31.9355,31.9447,2236.0
2019-12-10 13:20:00,34.51,34.52,34.51,34.51,4127.0,31.9355,31.9447,31.9355,31.9355,4127.0
2019-12-10 13:25:00,34.52,34.52,34.51,34.51,6884.0,31.9447,31.9447,31.9355,31.9355,6884.0
2019-12-10 13:30:00,34.52,34.52,34.51,34.51,1700.0,31.9447,31.9447,31.9355,31.9355,1700.0
2019-12-10 13:35:00,34.52,34.52,34.51,34.51,3782.0,31.9447,31.9447,31.9355,31.9355,3782.0
2019-12-10 13:40:00,34.51,34.52,34.51,34.52,21705.0,31.9355,31.9447,31.9355,31.9447,21705.0
2019-12-10 13:45:00,34.52,34.52,34.51,34.52,3593.0,31.9447,31.9447,31.9355,31.9447,3593.0
2019-12-10 13:50:00,34.51,34.52,34.51,34.51,2920.0,31.9355,31.9447,31.9355,31.9355,2920.0
2019-12-10 13:55:00,34.51,34.52,34.51,34.52,1400.0,31.9355,31.9447,31.9355,31.9447,1400.0
2019-12-10 14:00:00,34.52,34.52,34.51,34.51,4907.0,31.9447,31.9447,31.9355,31.9355,4907.0
2019-12-10 14:05:00,34.52,34.53,34.51,34.52,23174.0,31.9447,31.954,31.9355,31.9447,23174.0
2019-12-10 14:10:00,34.52,34.53,34.52,34.52,8480.0,31.9447,31.954,31.9447,31.9447,8480.0
2019-12-10 14:15:00,34.53,34.53,34.52,34.52,7157.0,31.954,31.954,31.9447,31.9447,7157.0
2019-12-10 14:20:00,34.52,34.53,34.51,34.52,21414.0,31.9447,31.954,31.9355,31.9447,21414.0
2019-12-10 14:25:00,34.52,34.53,34.51,34.51,20180.0,31.9447,31.954,31.9355,31.9355,20180.0
2019-12-10 14:30:00,34.51,34.52,34.51,34.52,6528.0,31.9355,31.9447,31.9355,31.9447,6528.0
2019-12-10 14:35:00,34.52,34.52,34.51,34.51,8257.0,31.9447,31.9447,31.9355,31.9355,8257.0
2019-12-10 14:40:00,34.52,34.53,34.51,34.53,27420.0,31.9447,31.954,31.9355,31.954,27420.0
2019-12-10 14:45:00,34.53,34.53,34.52,34.52,2769.0,31.954,31.954,31.9447,31.9447,2769.0
2019-12-10 14:50:00,34.53,34.54,34.52,34.54,36215.0,31.954,31.9632,31.9447,31.9632,36215.0
2019-12-10 14:55:00,34.54,34.54,34.53,34.54,12977.0,31.9632,31.9632,31.954,31.9632,12977.0
2019-12-10 15:00:00,34.54,34.54,34.53,34.53,15976.0,31.9632,31.9632,31.954,31.954,15976.0
2019-12-10 15:05:00,34.54,34.54,34.52,34.52,19962.0,31.9632,31.9632,31.9447,31.9447,19962.0
2019-12-10 15:10:00,34.52,34.53,34.52,34.52,3450.0,31.9447,31.954,31.9447,31.9447,3450.0
2019-12-10 15:15:00,34.52,34.53,34.51,34.51,44789.0,31.9447,31.954,31.9355,31.9355,44789.0
2019-12-10 15:20:00,34.51,34.52,34.51,34.51,7360.0,31.9355,31.9447,31.9355,31.9355,7360.0
2019-12-10 15:25:00,34.51,34.52,34.5,34.5,17596.0,31.9355,31.9447,31.9262,31.9262,17596.0
2019-12-10 15:30:00,34.5,34.51,34.5,34.5,26423.0,31.9262,31.9355,31.9262,31.9262,26423.0
2019-12-10 15:35:00,34.5,34.51,34.5,34.5,6534.0,31.9262,31.9355,31.9262,31.9262,6534.0
2019-12-10 15:40:00,34.5,34.51,34.5,34.5,48982.0,31.9262,31.9355,31.9262,31.9262,48982.0
2019-12-10 15:45:00,34.5,34.51,34.5,34.5,29077.0,31.9262,31.9355,31.9262,31.9262,29077.0
2019-12-10 15:50:00,34.5,34.51,34.5,34.51,58032.0,31.9262,31.9355,31.9262,31.9355,58032.0
2019-12-10 15:55:00,34.5,34.5,34.47,34.47,187297.0,31.9262,31.9262,31.8984,31.8984,187297.0
2019-12-11 09:30:00,34.62,34.64,34.61,34.64,32844.0,32.0373,32.0558,32.028,32.0558,32844.0
2019-12-11 09:35:00,34.64,34.69,34.63,34.69,30399.0,32.0558,32.102,32.0465,32.102,30399.0
2019-12-11 09:40:00,34.69,34.7,34.68,34.7,28100.0,32.102,32.1113,32.0928,32.1113,28100.0
2019-12-11 09:45:00,34.7,34.71,34.68,34.69,60145.0,32.1113,32.1205,32.0928,32.102,60145.0
2019-12-11 09:50:00,34.69,34.7,34.69,34.69,18788.0,32.102,32.1113,32.102,32.102,18788.0
2019-12-11 09:55:00,34.7,34.7,34.68,34.69,46318.0,32.1113,32.1113,32.0928,32.102,46318.0
2019-12-11 10:00:00,34.69,34.69,34.68,34.69,12272.0,32.102,32.102,32.0928,32.102,12272.0
2019-12-11 10:05:00,34.68,34.69,34.68,34.68,22537.0,32.0928,32.102,32.0928,32.0928,22537.0
2019-12-11 10:10:00,34.69,34.69,34.68,34.69,18600.0,32.102,32.102,32.0928,32.102,18600.0
2019-12-11 10:15:00,34.69,34.69,34.68,34.69,4300.0,32.102,32.102,32.0928,32.102,4300.0
2019-12-11 10:20:00,34.68,34.69,34.68,34.69,27600.0,32.0928,32.102,32.0928,32.102,27600.0
2019-12-11 10:25:00,34.69,34.71,34.68,34.7,45514.0,32.102,32.1205,32.0928,32.1113,45514.0
2019-12-11 10:30:00,34.71,34.72,34.7,34.7,21782.0,32.1205,32.1298,32.1113,32.1113,21782.0
2019-12-11 10:35:00,34.71,34.71,34.68,34.7,244696.0,32.1205,32.1205,32.0928,32.1113,244696.0
2019-12-11 10:40:00,34.7,34.73,34.7,34.72,32404.0,32.1113,32.1391,32.1113,32.1298,32404.0
2019-12-11 10:45:00,34.72,34.73,34.7,34.72,19747.0,32.1298,32.1391,32.1113,32.1298,19747.0
2019-12-11 10:50:00,34.72,34.73,34.71,34.73,9000.0,32.1298,32.1391,32.1205,32.1391,9000.0
2019-12-11 10:55:00,34.72,34.73,34.71,34.73,6335.0,32.1298,32.1391,32.1205,32.1391,6335.0
2019-12-11 11:00:00,34.73,34.73,34.71,34.72,8237.0,32.1391,32.1391,32.1205,32.1298,8237.0
2019-12-11 11:05:00,34.72,34.73,34.69,34.7,172441.0,32.1298,32.1391,32.102,32.1113,172441.0
2019-12-11 11:10:00,34.7,34.7,34.69,34.7,3693.0,32.1113,32.1113,32.102,32.1113,3693.0
2019-12-11 11:15:00,34.69,34.71,34.69,34.7,9521.0,32.102,32.1205,32.102,32.1113,9521.0
2019-12-11 11:20:00,34.7,34.7,34.7,34.7,500.0,32.1113,32.1113,32.1113,32.1113,500.0
2019-12-11 11:25:00,34.7,34.72,34.7,34.72,9497.0,32.1113,32.1298,32.1113,32.1298,9497.0
2019-12-11 11:30:00,34.71,34.73,34.71,34.73,6146.0,32.1205,32.1391,32.1205,32.1391,6146.0
2019-12-11 11:35:00,34.72,34.73,34.72,34.73,7676.0,32.1298,32.1391,32.1298,32.1391,7676.0
2019-12-11 11:40:00,34.73,34.73,34.72,34.73,9133.0,32.1391,32.1391,32.1298,32.1391,9133.0
2019-12-11 11:45:00,34.72,34.72,34.71,34.71,21363.0,32.1298,32.1298,32.1205,32.1205,21363.0
2019-12-11 11:50:00,34.7,34.71,34.7,34.7,2400.0,32.1113,32.1205,32.1113,32.1113,2400.0
2019-12-11 11:55:00,34.7,34.71,34.69,34.7,9818.0,32.1113,32.1205,32.102,32.1113,9818.0
2019-12-11 12:00:00,34.69,34.7,34.69,34.7,9750.0,32.102,32.1113,32.102,32.1113,9750.0
2019-12-11 12:05:00,34.69,34.7,34.69,34.7,2700.0,32.102,32.1113,32.102,32.1113,2700.0
2019-12-11 12:10:00,34.7,34.71,34.69,34.71,11920.0,32.1113,32.1205,32.102,32.1205,11920.0
2019-12-11 12:15:00,34.72,34.73,34.71,34.73,14089.0,32.1298,32.1391,32.1205,32.1391,14089.0
2019-12-11 12:20:00,34.73,34.73,34.72,34.72,15528.0,32.1391,32.1391,32.1298,32.1298,15528.0
2019-12-11 12:25:00,34.72,34.73,34.72,34.72,4191.0,32.1298,32.1391,32.1298,32.1298,4191.0
2019-12-11 12:30:00,34.72,34.73,34.72,34.73,12715.0,32.1298,32.1391,32.1298,32.1391,12715.0
2019-12-11 12:35:00,34.73,34.73,34.72,34.73,3305.0,32.1391,32.1391,32.1298,32.1391,3305.0
2019-12-11 12:40:00,34.73,34.74,34.72,34.74,33621.0,32.1391,32.1483,32.1298,32.1483,33621.0
2019-12-11 12:45:00,34.73,34.74,34.73,34.74,4440.0,32.1391,32.1483,32.1391,32.1483,4440.0
2019-12-11 12:50:00,34.73,34.74,34.73,34.73,7714.0,32.1391,32.1483,32.1391,32.1391,7714.0
2019-12-11 12:55:00,34.73,34.74,34.73,34.73,10728.0,32.1391,32.1483,32.1391,32.1391,10728.0
2019-12-11 13:00:00,34.73,34.74,34.73,34.73,1693.0,32.1391,32.1483,32.1391,32.1391,1693.0
2019-12-11 13:05:00,34.73,34.74,34.73,34.74,4314.0,32.1391,32.1483,32.1391,32.1483,4314.0
2019-12-11 13:10:00,34.74,34.76,34.73,34.76,24379.0,32.1483,32.1668,32.1391,32.1668,24379.0
2019-12-11 13:15:00,34.76,34.76,34.75,34.76,2402.0,32.1668,32.1668,32.1576,32.1668,2402.0
2019-12-11 13:20:00,34.76,34.76,34.75,34.76,2528.0,32.1668,32.1668,32.1576,32.1668,2528.0
2019-12-11 13:25:00,34.76,34.78,34.76,34.77,36158.0,32.1668,32.1853,32.1668,32.1761,36158.0
2019-12-11 13:30:00,34.77,34.78,34.76,34.77,9945.0,32.1761,32.1853,32.1668,32.1761,9945.0
2019-12-11 13:35:00,34.77,34.77,34.75,34.76,8437.0,32.1761,32.1761,32.1576,32.1668,8437.0
2019-12-11 13:40:00,34.76,34.77,34.75,34.77,9199.0,32.1668,32.1761,32.1576,32.1761,9199.0
2019-12-11 13:45:00,34.77,34.77,34.76,34.77,5721.0,32.1761,32.1761,32.1668,32.1761,5721.0
2019-12-11 13:50:00,34.77,34.78,34.76,34.77,66007.0,32.1761,32.1853,32.1668,32.1761,66007.0
2019-12-11 13:55:00,34.77,34.79,34.77,34.77,33381.0,32.1761,32.1946,32.1761,32.1761,33381.0
2019-12-11 14:00:00,34.77,34.79,34.75,34.79,54462.0,32.1761,32.1946,32.1576,32.1946,54462.0
2019-12-11 14:05:00,34.79,34.8,34.78,34.8,31111.0,32.1946,32.2038,32.1853,32.2038,31111.0
2019-12-11 14:10:00,34.8,34.81,34.79,34.8,106581.0,32.2038,32.2131,32.1946,32.2038,106581.0
2019-12-11 14:15:00,34.8,34.82,34.8,34.81,22803.0,32.2038,32.2223,32.2038,32.2131,22803.0
2019-12-11 14:20:00,34.81,34.81,34.8,34.81,8477.0,32.2131,32.2131,32.2038,32.2131,8477.0
2019-12-11 14:25:00,34.8,34.81,34.79,34.79,10945.0,32.2038,32.2131,32.1946,32.1946,10945.0
2019-12-11 14:30:00,34.8,34.8,34.78,34.78,11060.0,32.2038,32.2038,32.1853,32.1853,11060.0
2019-12-11 14:35:00,34.79,34.8,34.78,34.8,17492.0,32.1946,32.2038,32.1853,32.2038,17492.0
2019-12-11 14:40:00,34.79,34.81,34.78,34.8,57699.0,32.1946,32.2131,32.1853,32.2038,57699.0
2019-12-11 14:45:00,34.8,34.82,34.79,34.82,53861.0,32.2038,32.2223,32.1946,32.2223,53861.0
2019-12-11 14:50:00,34.81,34.84,34.81,34.84,71322.0,32.2131,32.2408,32.2131,32.2408,71322.0
2019-12-11 14:55:00,34.84,34.85,34.82,34.85,42354.0,32.2408,32.2501,32.2223,32.2501,42354.0
2019-12-11 15:00:00,34.85,34.85,34.82,34.84,47466.0,32.2501,32.2501,32.2223,32.2408,47466.0
2019-12-11 15:05:00,34.84,34.84,34.83,34.84,5710.0,32.2408,32.2408,32.2316,32.2408,5710.0
2019-12-11 15:10:00,34.84,34.84,34.82,34.82,60473.0,32.2408,32.2408,32.2223,32.2223,60473.0
2019-12-11 15:15:00,34.82,34.83,34.81,34.83,16909.0,32.2223,32.2316,32.2131,32.2316,16909.0
2019-12-11 15:20:00,34.83,34.84,34.82,34.84,24730.0,32.2316,32.2408,32.2223,32.2408,24730.0
2019-12-11 15:25:00,34.84,34.85,34.83,34.85,13547.0,32.2408,32.2501,32.2316,32.2501,13547.0
2019-12-11 15:30:00,34.84,34.85,34.84,34.85,15958.0,32.2408,32.2501,32.2408,32.2501,15958.0
2019-12-11 15:35:00,34.84,34.85,34.84,34.84,21323.0,32.2408,32.2501,32.2408,32.2408,21323.0
2019-12-11 15:40:00,34.84,34.85,34.82,34.83,157615.0,32.2408,32.2501,32.2223,32.2316,157615.0
2019-12-11 15:45:00,34.83,34.83,34.81,34.82,68233.0,32.2316,32.2316,32.2131,32.2223,68233.0
2019-12-11 15:50:00,34.82,34.83,34.8,34.8,102653.0,32.2223,32.2316,32.2038,32.2038,102653.0
2019-12-11 15:55:00,34.8,34.84,34.8,34.83,185386.0,32.2038,32.2408,32.2038,32.2316,185386.0
2019-12-12 09:30:00,34.73,34.82,34.73,34.75,37272.0,32.1391,32.2223,32.1391,32.1576,37272.0
2019-12-12 09:35:00,34.75,34.87,34.74,34.87,112630.0,32.1576,32.2686,32.1483,32.2686,112630.0
2019-12-12 09:40:00,34.87,34.87,34.82,34.85,382257.0,32.2686,32.2686,32.2223,32.2501,382257.0
2019-12-12 09:45:00,34.85,34.86,34.82,34.83,25476.0,32.2501,32.2594,32.2223,32.2316,25476.0
2019-12-12 09:50:00,34.83,34.84,34.82,34.84,46864.0,32.2316,32.2408,32.2223,32.2408,46864.0
2019-12-12 09:55:00,34.84,34.85,34.83,34.84,42316.0,32.2408,32.2501,32.2316,32.2408,42316.0
2019-12-12 10:00:00,34.84,34.9,34.83,34.89,80431.0,32.2408,32.2964,32.2316,32.2871,80431.0
2019-12-12 10:05:00,34.91,34.97,34.91,34.96,55613.0,32.3056,32.3611,32.3056,32.3519,55613.0
2019-12-12 10:10:00,34.95,35.01,34.95,34.98,233151.0,32.3426,32.3982,32.3426,32.3704,233151.0
2019-12-12 10:15:00,34.98,34.99,34.98,34.98,72386.0,32.3704,32.3797,32.3704,32.3704,72386.0
2019-12-12 10:20:00,34.99,35.02,34.98,35.0,50989.0,32.3797,32.4074,32.3704,32.3889,50989.0
2019-12-12 10:25:00,35.0,35.01,34.99,35.01,10245.0,32.3889,32.3982,32.3797,32.3982,10245.0
2019-12-12 10:30:00,35.0,35.0,34.97,34.98,20174.0,32.3889,32.3889,32.3611,32.3704,20174.0
2019-12-12 10:35:00,34.98,34.99,34.96,34.96,355721.0,32.3704,32.3797,32.3519,32.3519,355721.0
2019-12-12 10:40:00,34.96,34.96,34.92,34.92,64716.0,32.3519,32.3519,32.3149,32.3149,64716.0
2019-12-12 10:45:00,34.92,34.92,34.9,34.91,133090.0,32.3149,32.3149,32.2964,32.3056,133090.0
2019-12-12 10:50:00,34.91,34.94,34.91,34.93,33433.0,32.3056,32.3334,32.3056,32.3241,33433.0
2019-12-12 10:55:00,34.93,34.93,34.92,34.92,49188.0,32.3241,32.3241,32.3149,32.3149,49188.0
2019-12-12 11:00:00,34.93,34.93,34.91,34.91,42754.0,32.3241,32.3241,32.3056,32.3056,42754.0
2019-12-12 11:05:00,34.92,34.93,34.91,34.91,16846.0,32.3149,32.3241,32.3056,32.3056,16846.0
2019-12-12 11:10:00,34.91,34.92,34.88,34.89,100168.0,32.3056,32.3149,32.2779,32.2871,100168.0
2019-12-12 11:15:00,34.9,34.9,34.88,34.89,25167.0,32.2964,32.2964,32.2779,32.2871,25167.0
2019-12-12 11:20:00,34.89,34.9,34.88,34.9,8215.0,32.2871,32.2964,32.2779,32.2964,8215.0
2019-12-12 11:25:00,34.9,34.9,34.88,34.89,7550.0,32.2964,32.2964,32.2779,32.2871,7550.0
2019-12-12 11:30:00,34.89,34.9,34.88,34.89,7515.0,32.2871,32.2964,32.2779,32.2871,7515.0
2019-12-12 11:35:00,34.9,34.9,34.88,34.89,7901.0,32.2964,32.2964,32.2779,32.2871,7901.0
2019-12-12 11:40:00,34.88,34.89,34.88,34.88,3804.0,32.2779,32.2871,32.2779,32.2779,3804.0
2019-12-12 11:45:00,34.88,34.9,34.87,34.9,28227.0,32.2779,32.2964,32.2686,32.2964,28227.0
2019-12-12 11:50:00,34.89,34.9,34.88,34.89,11680.0,32.2871,32.2964,32.2779,32.2871,11680.0
2019-12-12 11:55:00,34.89,34.89,34.83,34.87,76792.0,32.2871,32.2871,32.2316,32.2686,76792.0
2019-12-12 12:00:00,34.87,34.88,34.87,34.87,8083.0,32.2686,32.2779,32.2686,32.2686,8083.0
2019-12-12 12:05:00,34.88,34.91,34.87,34.91,68704.0,32.2779,32.3056,32.2686,32.3056,68704.0
2019-12-12 12:10:00,34.91,34.92,34.9,34.91,10351.0,32.3056,32.3149,32.2964,32.3056,10351.0
2019-12-12 12:15:00,34.91,34.92,34.91,34.92,19542.0,32.3056,32.3149,32.3056,32.3149,19542.0
2019-12-12 12:20:00,34.91,34.92,34.88,34.89,50079.0,32.3056,32.3149,32.2779,32.2871,50079.0
2019-12-12 12:25:00,34.9,34.91,34.89,34.91,6386.0,32.2964,32.3056,32.2871,32.3056,6386.0
2019-12-12 12:30:00,34.91,34.94,34.9,34.93,11863.0,32.3056,32.3334,32.2964,32.3241,11863.0
2019-12-12 12:35:00,34.93,34.95,34.92,34.95,22924.0,32.3241,32.3426,32.3149,32.3426,22924.0
2019-12-12 12:40:00,34.95,34.97,34.94,34.97,12758.0,32.3426,32.3611,32.3334,32.3611,12758.0
2019-12-12 12:45:00,34.97,34.98,34.96,34.98,21878.0,32.3611,32.3704,32.3519,32.3704,21878.0
2019-12-12 12:50:00,34.98,34.99,34.97,34.97,29933.0,32.3704,32.3797,32.3611,32.3611,29933.0
2019-12-12 12:55:00,34.97,34.97,34.95,34.95,22385.0,32.3611,32.3611,32.3426,32.3426,22385.0
2019-12-12 13:00:00,34.95,34.96,34.94,34.96,13739.0,32.3426,32.3519,32.3334,32.3519,13739.0
2019-12-12 13:05:00,34.95,34.97,34.95,34.96,10642.0,32.3426,32.3611,32.3426,32.3519,10642.0
2019-12-12 13:10:00,34.96,34.96,34.95,34.95,5517.0,32.3519,32.3519,32.3426,32.3426,5517.0
2019-12-12 13:15:00,34.96,35.0,34.96,34.98,164313.0,32.3519,32.3889,32.3519,32.3704,164313.0
2019-12-12 13:20:00,34.98,34.98,34.97,34.98,12305.0,32.3704,32.3704,32.3611,32.3704,12305.0
2019-12-12 13:25:00,34.98,34.98,34.97,34.98,9003.0,32.3704,32.3704,32.3611,32.3704,9003.0
2019-12-12 13:30:00,34.98,34.98,34.97,34.98,5814.0,32.3704,32.3704,32.3611,32.3704,5814.0
2019-12-12 13:35:00,34.98,34.98,34.97,34.98,13270.0,32.3704,32.3704,32.3611,32.3704,13270.0
2019-12-12 13:40:00,34.98,34.99,34.97,34.98,155360.0,32.3704,32.3797,32.3611,32.3704,155360.0
2019-12-12 13:45:00,34.98,34.99,34.98,34.98,6300.0,32.3704,32.3797,32.3704,32.3704,6300.0
2019-12-12 13:50:00,34.98,34.99,34.98,34.99,7157.0,32.3704,32.3797,32.3704,32.3797,7157.0
2019-12-12 13:55:00,34.99,34.99,34.98,34.99,8305.0,32.3797,32.3797,32.3704,32.3797,8305.0
2019-12-12 14:00:00,34.98,34.99,34.98,34.98,46308.0,32.3704,32.3797,32.3704,32.3704,46308.0
2019-12-12 14:05:00,34.98,34.99,34.98,34.98,1800.0,32.3704,32.3797,32.3704,32.3704,1800.0
2019-12-12 14:10:00,34.99,35.0,34.97,34.98,137574.0,32.3797,32.3889,32.3611,32.3704,137574.0
2019-12-12 14:15:00,34.98,34.98,34.97,34.98,2209.0,32.3704,32.3704,32.3611,32.3704,2209.0
2019-12-12 14:20:00,34.98,34.98,34.97,34.98,2810.0,32.3704,32.3704,32.3611,32.3704,2810.0
2019-12-12 14:25:00,34.98,34.99,34.97,34.98,66500.0,32.3704,32.3797,32.3611,32.3704,66500.0
2019-12-12 14:30:00,34.98,35.06,34.98,35.05,155176.0,32.3704,32.4444,32.3704,32.4352,155176.0
2019-12-12 14:35:00,35.05,35.05,35.0,35.0,42862.0,32.4352,32.4352,32.3889,32.3889,42862.0
2019-12-12 14:40:00,35.0,35.01,35.0,35.01,14182.0,32.3889,32.3982,32.3889,32.3982,14182.0
2019-12-12 14:45:00,35.0,35.01,35.0,35.01,4261.0,32.3889,32.3982,32.3889,32.3982,4261.0
2019-12-12 14:50:00,35.01,35.03,35.0,35.02,32598.0,32.3982,32.4167,32.3889,32.4074,32598.0
2019-12-12 14:55:00,35.02,35.03,35.02,35.02,11230.0,32.4074,32.4167,32.4074,32.4074,11230.0
2019-12-12 15:00:00,35.02,35.04,35.02,35.04,38922.0,32.4074,32.4259,32.4074,32.4259,38922.0
2019-12-12 15:05:00,35.04,35.05,35.03,35.03,38729.0,32.4259,32.4352,32.4167,32.4167,38729.0
2019-12-12 15:10:00,35.02,35.04,35.02,35.03,17052.0,32.4074,32.4259,32.4074,32.4167,17052.0
2019-12-12 15:15:00,35.02,35.06,35.02,35.05,34398.0,32.4074,32.4444,32.4074,32.4352,34398.0
2019-12-12 15:20:00,35.05,35.06,35.05,35.05,13810.0,32.4352,32.4444,32.4352,32.4352,13810.0
2019-12-12 15:25:00,35.05,35.08,35.05,35.07,32113.0,32.4352,32.4629,32.4352,32.4537,32113.0
2019-12-12 15:30:00,35.07,35.09,35.07,35.09,92397.0,32.4537,32.4722,32.4537,32.4722,92397.0
2019-12-12 15:35:00,35.08,35.09,35.07,35.09,33357.0,32.4629,32.4722,32.4537,32.4722,33357.0
2019-12-12 15:40:00,35.09,35.09,35.03,35.04,97805.0,32.4722,32.4722,32.4167,32.4259,97805.0
2019-12-12 15:45:00,35.03,35.04,35.02,35.02,112697.0,32.4167,32.4259,32.4074,32.4074,112697.0
2019-12-12 15:50:00,35.03,35.03,35.0,35.02,123551.0,32.4167,32.4167,32.3889,32.4074,123551.0
2019-12-12 15:55:00,35.02,35.03,34.99,35.0,300561.0,32.4074,32.4167,32.3797,32.3889,300561.0
2019-12-13 09:30:00,35.18,35.24,35.1,35.11,129197.0,32.5555,32.611,32.4814,32.4907,129197.0
2019-12-13 09:35:00,35.11,35.14,35.09,35.12,185598.0,32.4907,32.5185,32.4722,32.5,185598.0
2019-12-13 09:40:00,35.13,35.14,35.11,35.14,942320.0,32.5092,32.5185,32.4907,32.5185,942320.0
2019-12-13 09:45:00,35.13,35.14,35.12,35.13,30594.0,32.5092,32.5185,32.5,32.5092,30594.0
2019-12-13 09:50:00,35.13,35.15,35.13,35.15,7850.0,32.5092,32.5277,32.5092,32.5277,7850.0
2019-12-13 09:55:00,35.14,35.15,35.13,35.14,18617.0,32.5185,32.5277,32.5092,32.5185,18617.0
2019-12-13 10:00:00,35.14,35.26,35.13,35.25,266198.0,32.5185,32.6295,32.5092,32.6203,266198.0
2019-12-13 10:05:00,35.26,35.26,35.21,35.22,507937.0,32.6295,32.6295,32.5832,32.5925,507937.0
2019-12-13 10:10:00,35.23,35.26,35.18,35.19,190826.0,32.6017,32.6295,32.5555,32.5647,190826.0
2019-12-13 10:15:00,35.19,35.21,35.17,35.2,66483.0,32.5647,32.5832,32.5462,32.574,66483.0
2019-12-13 10:20:00,35.21,35.22,35.19,35.22,50162.0,32.5832,32.5925,32.5647,32.5925,50162.0
2019-12-13 10:25:00,35.22,35.26,35.14,35.15,207408.0,32.5925,32.6295,32.5185,32.5277,207408.0
2019-12-13 10:30:00,35.15,35.16,35.12,35.16,75059.0,32.5277,32.537,32.5,32.537,75059.0
2019-12-13 10:35:00,35.15,35.15,35.1,35.11,27078.0,32.5277,32.5277,32.4814,32.4907,27078.0
2019-12-13 10:40:00,35.11,35.15,35.11,35.13,34369.0,32.4907,32.5277,32.4907,32.5092,34369.0
2019-12-13 10:45:00,35.13,35.17,35.12,35.13,87736.0,32.5092,32.5462,32.5,32.5092,87736.0
2019-12-13 10:50:00,35.14,35.14,35.1,35.11,20056.0,32.5185,32.5185,32.4814,32.4907,20056.0
2019-12-13 10:55:00,35.11,35.12,35.1,35.12,14924.0,32.4907,32.5,32.4814,32.5,14924.0
2019-12-13 11:00:00,35.11,35.14,35.11,35.14,34445.0,32.4907,32.5185,32.4907,32.5185,34445.0
2019-12-13 11:05:00,35.14,35.16,35.13,35.15,13702.0,32.5185,32.537,32.5092,32.5277,13702.0
2019-12-13 11:10:00,35.16,35.16,35.13,35.14,31003.0,32.537,32.537,32.5092,32.5185,31003.0
2019-12-13 11:15:00,35.13,35.13,35.1,35.11,31528.0,32.5092,32.5092,32.4814,32.4907,31528.0
2019-12-13 11:20:00,35.11,35.12,35.1,35.12,29166.0,32.4907,32.5,32.4814,32.5,29166.0
2019-12-13 11:25:00,35.12,35.12,35.1,35.11,27375.0,32.5,32.5,32.4814,32.4907,27375.0
2019-12-13 11:30:00,35.12,35.12,35.12,35.12,9653.0,32.5,32.5,32.5,32.5,9653.0
2019-12-13 11:35:00,35.13,35.15,35.13,35.15,28552.0,32.5092,32.5277,32.5092,32.5277,28552.0
2019-12-13 11:40:00,35.15,35.15,35.13,35.13,86727.0,32.5277,32.5277,32.5092,32.5092,86727.0
2019-12-13 11:45:00,35.14,35.15,35.14,35.14,12559.0,32.5185,32.5277,32.5185,32.5185,12559.0
2019-12-13 11:50:00,35.15,35.17,35.15,35.16,28458.0,32.5277,32.5462,32.5277,32.537,28458.0
2019-12-13 11:55:00,35.16,35.19,35.16,35.19,74583.0,32.537,32.5647,32.537,32.5647,74583.0
2019-12-13 12:00:00,35.19,35.19,35.18,35.18,35200.0,32.5647,32.5647,32.5555,32.5555,35200.0
2019-12-13 12:05:00,35.18,35.19,35.18,35.19,11484.0,32.5555,32.5647,32.5555,32.5647,11484.0
2019-12-13 12:10:00,35.18,35.21,35.18,35.2,93368.0,32.5555,32.5832,32.5555,32.574,93368.0
2019-12-13 12:15:00,35.2,35.21,35.2,35.2,33173.0,32.574,32.5832,32.574,32.574,33173.0
2019-12-13 12:20:00,35.21,35.21,35.2,35.2,28448.0,32.5832,32.5832,32.574,32.574,28448.0
2019-12-13 12:25:00,35.2,35.21,35.19,35.19,9454.0,32.574,32.5832,32.5647,32.5647,9454.0
2019-12-13 12:30:00,35.19,35.2,35.19,35.19,6910.0,32.5647,32.574,32.5647,32.5647,6910.0
2019-12-13 12:35:00,35.2,35.2,35.19,35.2,2229.0,32.574,32.574,32.5647,32.574,2229.0
2019-12-13 12:40:00,35.2,35.2,35.19,35.2,4264.0,32.574,32.574,32.5647,32.574,4264.0
2019-12-13 12:45:00,35.19,35.19,35.18,35.18,65176.0,32.5647,32.5647,32.5555,32.5555,65176.0
2019-12-13 12:50:00,35.19,35.2,35.18,35.19,23492.0,32.5647,32.574,32.5555,32.5647,23492.0
2019-12-13 12:55:00,35.19,35.21,35.19,35.21,46062.0,32.5647,32.5832,32.5647,32.5832,46062.0
2019-12-13 13:00:00,35.2,35.22,35.2,35.22,43844.0,32.574,32.5925,32.574,32.5925,43844.0
2019-12-13 13:05:00,35.22,35.22,35.21,35.22,32814.0,32.5925,32.5925,32.5832,32.5925,32814.0
2019-12-13 13:10:00,35.22,35.22,35.2,35.2,24527.0,32.5925,32.5925,32.574,32.574,24527.0
2019-12-13 13:15:00,35.2,35.21,35.18,35.2,31356.0,32.574,32.5832,32.5555,32.574,31356.0
2019-12-13 13:20:00,35.19,35.19,35.18,35.19,16120.0,32.5647,32.5647,32.5555,32.5647,16120.0
2019-12-13 13:25:00,35.18,35.19,35.18,35.18,7043.0,32.5555,32.5647,32.5555,32.5555,7043.0
2019-12-13 13:30:00,35.18,35.18,35.17,35.18,26830.0,32.5555,32.5555,32.5462,32.5555,26830.0
2019-12-13 13:35:00,35.18,35.19,35.17,35.19,25362.0,32.5555,32.5647,32.5462,32.5647,25362.0
2019-12-13 13:40:00,35.19,35.19,35.18,35.19,17200.0,32.5647,32.5647,32.5555,32.5647,17200.0
2019-12-13 13:45:00,35.19,35.19,35.17,35.17,41702.0,32.5647,32.5647,32.5462,32.5462,41702.0
2019-12-13 13:50:00,35.18,35.2,35.17,35.19,32658.0,32.5555,32.574,32.5462,32.5647,32658.0
2019-12-13 13:55:00,35.19,35.2,35.18,35.2,34133.0,32.5647,32.574,32.5555,32.574,34133.0
2019-12-13 14:00:00,35.2,35.2,35.19,35.2,5127.0,32.574,32.574,32.5647,32.574,5127.0
2019-12-13 14:05:00,35.2,35.21,35.19,35.2,79344.0,32.574,32.5832,32.5647,32.574,79344.0
2019-12-13 14:10:00,35.2,35.21,35.19,35.2,20990.0,32.574,32.5832,32.5647,32.574,20990.0
2019-12-13 14:15:00,35.2,35.2,35.19,35.2,3040.0,32.574,32.574,32.5647,32.574,3040.0
2019-12-13 14:20:00,35.2,35.2,35.19,35.2,6622.0,32.574,32.574,32.5647,32.574,6622.0
2019-12-13 14:25:00,35.2,35.2,35.19,35.19,1848.0,32.574,32.574,32.5647,32.5647,1848.0
2019-12-13 14:30:00,35.2,35.21,35.19,35.2,26029.0,32.574,32.5832,32.5647,32.574,26029.0
2019-12-13 14:35:00,35.2,35.21,35.17,35.18,48181.0,32.574,32.5832,32.5462,32.5555,48181.0
2019-12-13 14:40:00,35.18,35.18,35.17,35.18,7674.0,32.5555,32.5555,32.5462,32.5555,7674.0
2019-12-13 14:45:00,35.17,35.18,35.16,35.16,30186.0,32.5462,32.5555,32.537,32.537,30186.0
2019-12-13 14:50:00,35.17,35.18,35.17,35.18,6701.0,32.5462,32.5555,32.5462,32.5555,6701.0
2019-12-13 14:55:00,35.17,35.18,35.17,35.18,24573.0,32.5462,32.5555,32.5462,32.5555,24573.0
2019-12-13 15:00:00,35.18,35.19,35.17,35.19,22311.0,32.5555,32.5647,32.5462,32.5647,22311.0
2019-12-13 15:05:00,35.18,35.19,35.18,35.19,5150.0,32.5555,32.5647,32.5555,32.5647,5150.0
2019-12-13 15:10:00,35.18,35.19,35.18,35.18,8261.0,32.5555,32.5647,32.5555,32.5555,8261.0
2019-12-13 15:15:00,35.18,35.19,35.18,35.19,5026.0,32.5555,32.5647,32.5555,32.5647,5026.0
2019-12-13 15:20:00,35.18,35.19,35.18,35.18,8048.0,32.5555,32.5647,32.5555,32.5555,8048.0
2019-12-13 15:25:00,35.19,35.19,35.18,35.19,10561.0,32.5647,32.5647,32.5555,32.5647,10561.0
2019-12-13 15:30:00,35.18,35.19,35.18,35.18,41665.0,32.5555,32.5647,32.5555,32.5555,41665.0
2019-12-13 15:35:00,35.18,35.18,35.16,35.16,101775.0,32.5555,32.5555,32.537,32.537,101775.0
2019-12-13 15:40:00,35.16,35.17,35.16,35.16,61594.0,32.537,32.5462,32.537,32.537,61594.0
2019-12-13 15:45:00,35.16,35.17,35.15,35.16,150636.0,32.537,32.5462,32.5277,32.537,150636.0
2019-12-13 15:50:00,35.17,35.2,35.17,35.18,181764.0,32.5462,32.574,32.5462,32.5555,181764.0
2019-12-13 15:55:00,35.19,35.19,35.17,35.19,304043.0,32.5647,32.5647,32.5462,32.5647,304043.0
2019-12-16 09:30:00,34.94,34.95,34.91,34.95,164536.0,32.3636,32.3728,32.3358,32.3728,164536.0
2019-12-16 09:35:00,34.95,34.96,34.94,34.95,149790.0,32.3728,32.3821,32.3636,32.3728,149790.0
2019-12-16 09:40:00,34.95,34.96,34.93,34.96,115198.0,32.3728,32.3821,32.3543,32.3821,115198.0
2019-12-16 09:45:00,34.96,34.99,34.95,34.98,64642.0,32.3821,32.4099,32.3728,32.4006,64642.0
2019-12-16 09:50:00,34.98,34.99,34.96,34.98,59118.0,32.4006,32.4099,32.3821,32.4006,59118.0
2019-12-16 09:55:00,34.97,34.99,34.96,34.99,81288.0,32.3914,32.4099,32.3821,32.4099,81288.0
2019-12-16 10:00:00,34.99,35.0,34.98,35.0,29909.0,32.4099,32.4191,32.4006,32.4191,29909.0
2019-12-16 10:05:00,35.0,35.02,34.99,35.02,22673.0,32.4191,32.4377,32.4099,32.4377,22673.0
2019-12-16 10:10:00,35.02,35.03,35.01,35.03,27472.0,32.4377,32.4469,32.4284,32.4469,27472.0
2019-12-16 10:15:00,35.03,35.03,35.02,35.03,33531.0,32.4469,32.4469,32.4377,32.4469,33531.0
2019-12-16 10:20:00,35.02,35.05,35.02,35.05,32947.0,32.4377,32.4655,32.4377,32.4655,32947.0
2019-12-16 10:25:00,35.05,35.06,35.04,35.05,155060.0,32.4655,32.4747,32.4562,32.4655,155060.0
2019-12-16 10:30:00,35.05,35.05,35.04,35.05,5898.0,32.4655,32.4655,32.4562,32.4655,5898.0
2019-12-16 10:35:00,35.05,35.05,35.03,35.04,46939.0,32.4655,32.4655,32.4469,32.4562,46939.0
2019-12-16 10:40:00,35.05,35.06,35.04,35.05,33094.0,32.4655,32.4747,32.4562,32.4655,33094.0
2019-12-16 10:45:00,35.05,35.06,35.03,35.04,39716.0,32.4655,32.4747,32.4469,32.4562,39716.0
2019-12-16 10:50:00,35.04,35.04,35.02,35.02,27492.0,32.4562,32.4562,32.4377,32.4377,27492.0
2019-12-16 10:55:00,35.03,35.04,35.02,35.03,29111.0,32.4469,32.4562,32.4377,32.4469,29111.0
2019-12-16 11:00:00,35.02,35.04,35.02,35.04,18763.0,32.4377,32.4562,32.4377,32.4562,18763.0
2019-12-16 11:05:00,35.04,35.04,35.02,35.02,17801.0,32.4562,32.4562,32.4377,32.4377,17801.0
2019-12-16 11:10:00,35.03,35.04,35.02,35.04,18955.0,32.4469,32.4562,32.4377,32.4562,18955.0
2019-12-16 11:15:00,35.04,35.04,35.03,35.04,4160.0,32.4562,32.4562,32.4469,32.4562,4160.0
2019-12-16 11:20:00,35.03,35.04,35.02,35.02,110402.0,32.4469,32.4562,32.4377,32.4377,110402.0
2019-12-16 11:25:00,35.02,35.03,35.02,35.02,2830.0,32.4377,32.4469,32.4377,32.4377,2830.0
2019-12-16 11:30:00,35.02,35.03,35.01,35.01,10023.0,32.4377,32.4469,32.4284,32.4284,10023.0
2019-12-16 11:35:00,35.02,35.02,35.01,35.02,9707.0,32.4377,32.4377,32.4284,32.4377,9707.0
2019-12-16 11:40:00,35.02,35.03,35.01,35.03,17659.0,32.4377,32.4469,32.4284,32.4469,17659.0
2019-12-16 11:45:00,35.03,35.03,35.02,35.02,5133.0,32.4469,32.4469,32.4377,32.4377,5133.0
2019-12-16 11:50:00,35.02,35.03,35.02,35.03,3137.0,32.4377,32.4469,32.4377,32.4469,3137.0
2019-12-16 11:55:00,35.02,35.03,35.02,35.02,1179.0,32.4377,32.4469,32.4377,32.4377,1179.0
2019-12-16 12:00:00,35.02,35.03,35.02,35.03,7940.0,32.4377,32.4469,32.4377,32.4469,7940.0
2019-12-16 12:05:00,35.03,35.03,35.02,35.02,1105.0,32.4469,32.4469,32.4377,32.4377,1105.0
2019-12-16 12:10:00,35.03,35.04,35.02,35.04,31233.0,32.4469,32.4562,32.4377,32.4562,31233.0
2019-12-16 12:15:00,35.04,35.04,35.03,35.04,3760.0,32.4562,32.4562,32.4469,32.4562,3760.0
2019-12-16 12:20:00,35.04,35.04,35.03,35.04,2500.0,32.4562,32.4562,32.4469,32.4562,2500.0
2019-12-16 12:25:00,35.04,35.04,35.03,35.03,6727.0,32.4562,32.4562,32.4469,32.4469,6727.0
2019-12-16 12:30:00,35.04,35.04,35.02,35.03,8968.0,32.4562,32.4562,32.4377,32.4469,8968.0
2019-12-16 12:35:00,35.02,35.03,35.02,35.02,11076.0,32.4377,32.4469,32.4377,32.4377,11076.0
2019-12-16 12:40:00,35.02,35.03,35.02,35.02,2935.0,32.4377,32.4469,32.4377,32.4377,2935.0
2019-12-16 12:45:00,35.02,35.02,35.01,35.02,33008.0,32.4377,32.4377,32.4284,32.4377,33008.0
2019-12-16 12:50:00,35.02,35.02,35.01,35.01,1929.0,32.4377,32.4377,32.4284,32.4284,1929.0
2019-12-16 12:55:00,35.02,35.02,35.0,35.0,48368.0,32.4377,32.4377,32.4191,32.4191,48368.0
2019-12-16 13:00:00,35.0,35.01,35.0,35.01,44163.0,32.4191,32.4284,32.4191,32.4284,44163.0
2019-12-16 13:05:00,35.0,35.01,35.0,35.01,16713.0,32.4191,32.4284,32.4191,32.4284,16713.0
2019-12-16 13:10:00,35.01,35.01,34.99,34.99,29861.0,32.4284,32.4284,32.4099,32.4099,29861.0
2019-12-16 13:15:00,34.99,35.0,34.98,34.98,7951.0,32.4099,32.4191,32.4006,32.4006,7951.0
2019-12-16 13:20:00,34.98,34.99,34.97,34.98,25837.0,32.4006,32.4099,32.3914,32.4006,25837.0
2019-12-16 13:25:00,34.97,34.98,34.97,34.98,7425.0,32.3914,32.4006,32.3914,32.4006,7425.0
2019-12-16 13:30:00,34.98,34.98,34.97,34.98,16200.0,32.4006,32.4006,32.3914,32.4006,16200.0
2019-12-16 13:35:00,34.97,34.97,34.96,34.97,13858.0,32.3914,32.3914,32.3821,32.3914,13858.0
2019-12-16 13:40:00,34.96,34.99,34.95,34.98,71067.0,32.3821,32.4099,32.3728,32.4006,71067.0
2019-12-16 13:45:00,34.98,34.99,34.98,34.99,2010.0,32.4006,32.4099,32.4006,32.4099,2010.0
2019-12-16 13:50:00,34.98,35.0,34.98,35.0,15244.0,32.4006,32.4191,32.4006,32.4191,15244.0
2019-12-16 13:55:00,34.99,35.0,34.99,35.0,4006.0,32.4099,32.4191,32.4099,32.4191,4006.0
2019-12-16 14:00:00,35.0,35.0,34.99,35.0,2250.0,32.4191,32.4191,32.4099,32.4191,2250.0
2019-12-16 14:05:00,35.0,35.0,34.97,34.98,19470.0,32.4191,32.4191,32.3914,32.4006,19470.0
2019-12-16 14:10:00,34.98,34.98,34.97,34.97,1686.0,32.4006,32.4006,32.3914,32.3914,1686.0
2019-12-16 14:15:00,34.98,34.98,34.96,34.97,8930.0,32.4006,32.4006,32.3821,32.3914,8930.0
2019-12-16 14:20:00,34.97,34.97,34.96,34.96,6338.0,32.3914,32.3914,32.3821,32.3821,6338.0
2019-12-16 14:25:00,34.97,34.98,34.96,34.98,19481.0,32.3914,32.4006,32.3821,32.4006,19481.0
2019-12-16 14:30:00,34.98,34.98,34.97,34.98,1278.0,32.4006,32.4006,32.3914,32.4006,1278.0
2019-12-16 14:35:00,34.98,34.98,34.97,34.98,18082.0,32.4006,32.4006,32.3914,32.4006,18082.0
2019-12-16 14:40:00,34.98,34.98,34.97,34.97,1402.0,32.4006,32.4006,32.3914,32.3914,1402.0
2019-12-16 14:45:00,34.98,34.98,34.97,34.98,1785.0,32.4006,32.4006,32.3914,32.4006,1785.0
2019-12-16 14:50:00,34.97,34.98,34.97,34.98,4461.0,32.3914,32.4006,32.3914,32.4006,4461.0
2019-12-16 14:55:00,34.98,34.99,34.97,34.99,40658.0,32.4006,32.4099,32.3914,32.4099,40658.0
2019-12-16 15:00:00,34.98,34.99,34.98,34.99,7300.0,32.4006,32.4099,32.4006,32.4099,7300.0
2019-12-16 15:05:00,34.99,34.99,34.98,34.98,21788.0,32.4099,32.4099,32.4006,32.4006,21788.0
2019-12-16 15:10:00,34.98,34.99,34.97,34.98,9799.0,32.4006,32.4099,32.3914,32.4006,9799.0
2019-12-16 15:15:00,34.97,34.98,34.97,34.98,42142.0,32.3914,32.4006,32.3914,32.4006,42142.0
2019-12-16 15:20:00,34.97,34.98,34.96,34.96,126281.0,32.3914,32.4006,32.3821,32.3821,126281.0
2019-12-16 15:25:00,34.96,34.96,34.95,34.95,61765.0,32.3821,32.3821,32.3728,32.3728,61765.0
2019-12-16 15:30:00,34.95,34.96,34.95,34.95,10555.0,32.3728,32.3821,32.3728,32.3728,10555.0
2019-12-16 15:35:00,34.96,34.96,34.95,34.95,6110.0,32.3821,32.3821,32.3728,32.3728,6110.0
2019-12-16 15:40:00,34.95,34.96,34.95,34.95,7240.0,32.3728,32.3821,32.3728,32.3728,7240.0
2019-12-16 15:45:00,34.95,34.96,34.95,34.95,81271.0,32.3728,32.3821,32.3728,32.3728,81271.0
2019-12-16 15:50:00,34.95,34.98,34.95,34.98,66642.0,32.3728,32.4006,32.3728,32.4006,66642.0
2019-12-16 15:55:00,34.97,34.98,34.94,34.94,162782.0,32.3914,32.4006,32.3636,32.3636,162782.0
2019-12-17 09:30:00,35.22,35.22,35.15,35.15,61158.0,32.6229,32.6229,32.5581,32.5581,61158.0
2019-12-17 09:35:00,35.16,35.18,35.15,35.16,34353.0,32.5673,32.5859,32.5581,32.5673,34353.0
2019-12-17 09:40:00,35.16,35.17,35.14,35.15,36513.0,32.5673,32.5766,32.5488,32.5581,36513.0
2019-12-17 09:45:00,35.15,35.15,35.14,35.15,47033.0,32.5581,32.5581,32.5488,32.5581,47033.0
2019-12-17 09:50:00,35.15,35.16,35.14,35.16,26389.0,32.5581,32.5673,32.5488,32.5673,26389.0
2019-12-17 09:55:00,35.16,35.17,35.15,35.17,20368.0,32.5673,32.5766,32.5581,32.5766,20368.0
2019-12-17 10:00:00,35.17,35.19,35.16,35.18,178699.0,32.5766,32.5951,32.5673,32.5859,178699.0
2019-12-17 10:05:00,35.18,35.21,35.17,35.2,176119.0,32.5859,32.6137,32.5766,32.6044,176119.0
2019-12-17 10:10:00,35.21,35.21,35.2,35.2,3799.0,32.6137,32.6137,32.6044,32.6044,3799.0
2019-12-17 10:15:00,35.2,35.21,35.19,35.2,210445.0,32.6044,32.6137,32.5951,32.6044,210445.0
2019-12-17 10:20:00,35.2,35.22,35.19,35.22,137041.0,32.6044,32.6229,32.5951,32.6229,137041.0
2019-12-17 10:25:00,35.21,35.22,35.19,35.2,85722.0,32.6137,32.6229,32.5951,32.6044,85722.0
2019-12-17 10:30:00,35.2,35.2,35.19,35.2,37644.0,32.6044,32.6044,32.5951,32.6044,37644.0
2019-12-17 10:35:00,35.19,35.23,35.19,35.23,109791.0,32.5951,32.6322,32.5951,32.6322,109791.0
2019-12-17 10:40:00,35.22,35.23,35.21,35.22,28312.0,32.6229,32.6322,32.6137,32.6229,28312.0
2019-12-17 10:45:00,35.21,35.22,35.2,35.22,34234.0,32.6137,32.6229,32.6044,32.6229,34234.0
2019-12-17 10:50:00,35.22,35.22,35.2,35.2,4610.0,32.6229,32.6229,32.6044,32.6044,4610.0
2019-12-17 10:55:00,35.2,35.22,35.19,35.21,27789.0,32.6044,32.6229,32.5951,32.6137,27789.0
2019-12-17 11:00:00,35.21,35.22,35.21,35.21,2850.0,32.6137,32.6229,32.6137,32.6137,2850.0
2019-12-17 11:05:00,35.22,35.22,35.2,35.2,15964.0,32.6229,32.6229,32.6044,32.6044,15964.0
2019-12-17 11:10:00,35.21,35.21,35.2,35.2,3700.0,32.6137,32.6137,32.6044,32.6044,3700.0
2019-12-17 11:15:00,35.2,35.23,35.2,35.23,45027.0,32.6044,32.6322,32.6044,32.6322,45027.0
2019-12-17 11:20:00,35.22,35.23,35.21,35.21,16684.0,32.6229,32.6322,32.6137,32.6137,16684.0
2019-12-17 11:25:00,35.22,35.22,35.21,35.21,5474.0,32.6229,32.6229,32.6137,32.6137,5474.0
2019-12-17 11:30:00,35.21,35.22,35.2,35.2,16491.0,32.6137,32.6229,32.6044,32.6044,16491.0
2019-12-17 11:35:00,35.2,35.22,35.2,35.22,45122.0,32.6044,32.6229,32.6044,32.6229,45122.0
2019-12-17 11:40:00,35.22,35.22,35.21,35.22,4252.0,32.6229,32.6229,32.6137,32.6229,4252.0
2019-12-17 11:45:00,35.21,35.22,35.21,35.22,2300.0,32.6137,32.6229,32.6137,32.6229,2300.0
2019-12-17 11:50:00,35.21,35.22,35.21,35.21,8851.0,32.6137,32.6229,32.6137,32.6137,8851.0
2019-12-17 11:55:00,35.22,35.23,35.21,35.23,45693.0,32.6229,32.6322,32.6137,32.6322,45693.0
2019-12-17 12:00:00,35.23,35.23,35.22,35.23,6170.0,32.6322,32.6322,32.6229,32.6322,6170.0
2019-12-17 12:05:00,35.23,35.23,35.22,35.22,8598.0,32.6322,32.6322,32.6229,32.6229,8598.0
2019-12-17 12:10:00,35.23,35.23,35.22,35.23,7504.0,32.6322,32.6322,32.6229,32.6322,7504.0
2019-12-17 12:15:00,35.23,35.23,35.22,35.22,31343.0,32.6322,32.6322,32.6229,32.6229,31343.0
2019-12-17 12:20:00,35.23,35.23,35.22,35.23,5744.0,32.6322,32.6322,32.6229,32.6322,5744.0
2019-12-17 12:25:00,35.23,35.24,35.22,35.24,21319.0,32.6322,32.6414,32.6229,32.6414,21319.0
2019-12-17 12:30:00,35.24,35.25,35.23,35.24,14201.0,32.6414,32.6507,32.6322,32.6414,14201.0
2019-12-17 12:35:00,35.25,35.25,35.24,35.24,2400.0,32.6507,32.6507,32.6414,32.6414,2400.0
2019-12-17 12:40:00,35.24,35.25,35.23,35.23,6800.0,32.6414,32.6507,32.6322,32.6322,6800.0
2019-12-17 12:45:00,35.23,35.24,35.22,35.23,10275.0,32.6322,32.6414,32.6229,32.6322,10275.0
2019-12-17 12:50:00,35.23,35.25,35.22,35.25,20410.0,32.6322,32.6507,32.6229,32.6507,20410.0
2019-12-17 12:55:00,35.25,35.25,35.24,35.25,4355.0,32.6507,32.6507,32.6414,32.6507,4355.0
2019-12-17 13:00:00,35.25,35.25,35.24,35.25,13082.0,32.6507,32.6507,32.6414,32.6507,13082.0
2019-12-17 13:05:00,35.25,35.25,35.23,35.23,7405.0,32.6507,32.6507,32.6322,32.6322,7405.0
2019-12-17 13:10:00,35.23,35.24,35.22,35.22,12178.0,32.6322,32.6414,32.6229,32.6229,12178.0
2019-12-17 13:15:00,35.23,35.23,35.22,35.22,7392.0,32.6322,32.6322,32.6229,32.6229,7392.0
2019-12-17 13:20:00,35.22,35.23,35.22,35.23,7200.0,32.6229,32.6322,32.6229,32.6322,7200.0
2019-12-17 13:25:00,35.23,35.23,35.22,35.23,5040.0,32.6322,32.6322,32.6229,32.6322,5040.0
2019-12-17 13:30:00,35.23,35.23,35.22,35.22,2500.0,32.6322,32.6322,32.6229,32.6229,2500.0
2019-12-17 13:35:00,35.22,35.23,35.22,35.23,13471.0,32.6229,32.6322,32.6229,32.6322,13471.0
2019-12-17 13:40:00,35.23,35.23,35.22,35.23,1040.0,32.6322,32.6322,32.6229,32.6322,1040.0
2019-12-17 13:45:00,35.23,35.24,35.22,35.23,29213.0,32.6322,32.6414,32.6229,32.6322,29213.0
2019-12-17 13:50:00,35.23,35.23,35.22,35.23,5696.0,32.6322,32.6322,32.6229,32.6322,5696.0
2019-12-17 13:55:00,35.23,35.23,35.22,35.23,6724.0,32.6322,32.6322,32.6229,32.6322,6724.0
2019-12-17 14:00:00,35.23,35.23,35.2,35.22,98801.0,32.6322,32.6322,32.6044,32.6229,98801.0
2019-12-17 14:05:00,35.22,35.22,35.21,35.22,25309.0,32.6229,32.6229,32.6137,32.6229,25309.0
2019-12-17 14:10:00,35.22,35.22,35.19,35.21,153763.0,32.6229,32.6229,32.5951,32.6137,153763.0
2019-12-17 14:15:00,35.21,35.22,35.2,35.21,31802.0,32.6137,32.6229,32.6044,32.6137,31802.0
2019-12-17 14:20:00,35.22,35.22,35.21,35.22,7009.0,32.6229,32.6229,32.6137,32.6229,7009.0
2019-12-17 14:25:00,35.22,35.25,35.21,35.25,61828.0,32.6229,32.6507,32.6137,32.6507,61828.0
2019-12-17 14:30:00,35.25,35.25,35.24,35.25,7434.0,32.6507,32.6507,32.6414,32.6507,7434.0
2019-12-17 14:35:00,35.24,35.24,35.23,35.23,90804.0,32.6414,32.6414,32.6322,32.6322,90804.0
2019-12-17 14:40:00,35.23,35.24,35.23,35.23,3000.0,32.6322,32.6414,32.6322,32.6322,3000.0
2019-12-17 14:45:00,35.23,35.24,35.23,35.23,1813.0,32.6322,32.6414,32.6322,32.6322,1813.0
2019-12-17 14:50:00,35.23,35.25,35.23,35.25,32981.0,32.6322,32.6507,32.6322,32.6507,32981.0
2019-12-17 14:55:00,35.25,35.25,35.24,35.25,5400.0,32.6507,32.6507,32.6414,32.6507,5400.0
2019-12-17 15:00:00,35.25,35.25,35.24,35.25,5098.0,32.6507,32.6507,32.6414,32.6507,5098.0
2019-12-17 15:05:00,35.24,35.25,35.24,35.25,8194.0,32.6414,32.6507,32.6414,32.6507,8194.0
2019-12-17 15:10:00,35.24,35.25,35.24,35.25,2600.0,32.6414,32.6507,32.6414,32.6507,2600.0
2019-12-17 15:15:00,35.24,35.26,35.24,35.26,17007.0,32.6414,32.66,32.6414,32.66,17007.0
2019-12-17 15:20:00,35.26,35.26,35.25,35.25,9224.0,32.66,32.66,32.6507,32.6507,9224.0
2019-12-17 15:25:00,35.26,35.26,35.25,35.26,6800.0,32.66,32.66,32.6507,32.66,6800.0
2019-12-17 15:30:00,35.25,35.26,35.25,35.26,15314.0,32.6507,32.66,32.6507,32.66,15314.0
2019-12-17 15:35:00,35.26,35.26,35.25,35.26,7131.0,32.66,32.66,32.6507,32.66,7131.0
2019-12-17 15:40:00,35.25,35.26,35.25,35.25,18498.0,32.6507,32.66,32.6507,32.6507,18498.0
2019-12-17 15:45:00,35.26,35.26,35.24,35.25,54641.0,32.66,32.66,32.6414,32.6507,54641.0
2019-12-17 15:50:00,35.25,35.25,35.23,35.23,125452.0,32.6507,32.6507,32.6322,32.6322,125452.0
2019-12-17 15:55:00,35.23,35.26,35.23,35.25,383889.0,32.6322,32.66,32.6322,32.6507,383889.0
2019-12-18 09:30:00,35.3,35.33,35.29,35.32,99990.0,32.697,32.7248,32.6878,32.7155,99990.0
2019-12-18 09:35:00,35.32,35.34,35.32,35.34,129758.0,32.7155,32.7341,32.7155,32.7341,129758.0
2019-12-18 09:40:00,35.33,35.35,35.32,35.34,134723.0,32.7248,32.7433,32.7155,32.7341,134723.0
2019-12-18 09:45:00,35.34,35.36,35.34,35.34,294256.0,32.7341,32.7526,32.7341,32.7341,294256.0
2019-12-18 09:50:00,35.34,35.35,35.33,35.34,30613.0,32.7341,32.7433,32.7248,32.7341,30613.0
2019-12-18 09:55:00,35.34,35.34,35.32,35.34,31505.0,32.7341,32.7341,32.7155,32.7341,31505.0
2019-12-18 10:00:00,35.33,35.34,35.32,35.33,101877.0,32.7248,32.7341,32.7155,32.7248,101877.0
2019-12-18 10:05:00,35.33,35.34,35.3,35.3,83595.0,32.7248,32.7341,32.697,32.697,83595.0
2019-12-18 10:10:00,35.3,35.33,35.3,35.33,51041.0,32.697,32.7248,32.697,32.7248,51041.0
2019-12-18 10:15:00,35.33,35.34,35.32,35.34,25982.0,32.7248,32.7341,32.7155,32.7341,25982.0
2019-12-18 10:20:00,35.33,35.34,35.33,35.34,41539.0,32.7248,32.7341,32.7248,32.7341,41539.0
2019-12-18 10:25:00,35.34,35.35,35.33,35.35,70869.0,32.7341,32.7433,32.7248,32.7433,70869.0
2019-12-18 10:30:00,35.34,35.35,35.34,35.35,9984.0,32.7341,32.7433,32.7341,32.7433,9984.0
2019-12-18 10:35:00,35.34,35.35,35.33,35.34,34285.0,32.7341,32.7433,32.7248,32.7341,34285.0
2019-12-18 10:40:00,35.34,35.34,35.32,35.32,60599.0,32.7341,32.7341,32.7155,32.7155,60599.0
2019-12-18 10:45:00,35.32,35.33,35.32,35.33,10347.0,32.7155,32.7248,32.7155,32.7248,10347.0
2019-12-18 10:50:00,35.33,35.34,35.32,35.33,9966.0,32.7248,32.7341,32.7155,32.7248,9966.0
2019-12-18 10:55:00,35.33,35.33,35.31,35.31,159811.0,32.7248,32.7248,32.7063,32.7063,159811.0
2019-12-18 11:00:00,35.31,35.32,35.3,35.3,16104.0,32.7063,32.7155,32.697,32.697,16104.0
2019-12-18 11:05:00,35.3,35.31,35.29,35.29,33855.0,32.697,32.7063,32.6878,32.6878,33855.0
2019-12-18 11:10:00,35.3,35.3,35.28,35.3,92007.0,32.697,32.697,32.6785,32.697,92007.0
2019-12-18 11:15:00,35.3,35.31,35.29,35.3,58575.0,32.697,32.7063,32.6878,32.697,58575.0
2019-12-18 11:20:00,35.3,35.31,35.29,35.3,5800.0,32.697,32.7063,32.6878,32.697,5800.0
2019-12-18 11:25:00,35.3,35.31,35.28,35.29,90835.0,32.697,32.7063,32.6785,32.6878,90835.0
2019-12-18 11:30:00,35.29,35.31,35.28,35.3,147540.0,32.6878,32.7063,32.6785,32.697,147540.0
2019-12-18 11:35:00,35.3,35.31,35.28,35.29,27165.0,32.697,32.7063,32.6785,32.6878,27165.0
2019-12-18 11:40:00,35.29,35.3,35.28,35.28,19817.0,32.6878,32.697,32.6785,32.6785,19817.0
2019-12-18 11:45:00,35.28,35.29,35.26,35.27,187213.0,32.6785,32.6878,32.66,32.6692,187213.0
2019-12-18 11:50:00,35.27,35.28,35.26,35.27,16593.0,32.6692,32.6785,32.66,32.6692,16593.0
2019-12-18 11:55:00,35.27,35.28,35.26,35.27,133481.0,32.6692,32.6785,32.66,32.6692,133481.0
2019-12-18 12:00:00,35.27,35.28,35.27,35.28,25399.0,32.6692,32.6785,32.6692,32.6785,25399.0
2019-12-18 12:05:00,35.27,35.28,35.27,35.27,12955.0,32.6692,32.6785,32.6692,32.6692,12955.0
2019-12-18 12:10:00,35.27,35.28,35.26,35.27,4752.0,32.6692,32.6785,32.66,32.6692,4752.0
2019-12-18 12:15:00,35.27,35.27,35.26,35.27,7936.0,32.6692,32.6692,32.66,32.6692,7936.0
2019-12-18 12:20:00,35.27,35.27,35.26,35.27,7940.0,32.6692,32.6692,32.66,32.6692,7940.0
2019-12-18 12:25:00,35.27,35.28,35.26,35.28,23520.0,32.6692,32.6785,32.66,32.6785,23520.0
2019-12-18 12:30:00,35.27,35.28,35.27,35.27,1000.0,32.6692,32.6785,32.6692,32.6692,1000.0
2019-12-18 12:35:00,35.27,35.28,35.27,35.27,19245.0,32.6692,32.6785,32.6692,32.6692,19245.0
2019-12-18 12:40:00,35.27,35.28,35.26,35.27,38110.0,32.6692,32.6785,32.66,32.6692,38110.0
2019-12-18 12:45:00,35.27,35.27,35.26,35.27,13785.0,32.6692,32.6692,32.66,32.6692,13785.0
2019-12-18 12:50:00,35.27,35.27,35.26,35.27,7220.0,32.6692,32.6692,32.66,32.6692,7220.0
2019-12-18 12:55:00,35.27,35.27,35.26,35.27,12396.0,32.6692,32.6692,32.66,32.6692,12396.0
2019-12-18 13:00:00,35.27,35.28,35.26,35.27,11021.0,32.6692,32.6785,32.66,32.6692,11021.0
2019-12-18 13:05:00,35.27,35.29,35.27,35.29,148967.0,32.6692,32.6878,32.6692,32.6878,148967.0
2019-12-18 13:10:00,35.28,35.29,35.28,35.29,31600.0,32.6785,32.6878,32.6785,32.6878,31600.0
2019-12-18 13:15:00,35.28,35.28,35.27,35.27,17300.0,32.6785,32.6785,32.6692,32.6692,17300.0
2019-12-18 13:20:00,35.27,35.28,35.27,35.27,2819.0,32.6692,32.6785,32.6692,32.6692,2819.0
2019-12-18 13:25:00,35.27,35.3,35.27,35.3,46447.0,32.6692,32.697,32.6692,32.697,46447.0
2019-12-18 13:30:00,35.29,35.3,35.29,35.3,5190.0,32.6878,32.697,32.6878,32.697,5190.0
2019-12-18 13:35:00,35.3,35.3,35.28,35.29,26831.0,32.697,32.697,32.6785,32.6878,26831.0
2019-12-18 13:40:00,35.29,35.31,35.28,35.3,23071.0,32.6878,32.7063,32.6785,32.697,23071.0
2019-12-18 13:45:00,35.3,35.3,35.29,35.3,8819.0,32.697,32.697,32.6878,32.697,8819.0
2019-12-18 13:50:00,35.3,35.3,35.29,35.3,3952.0,32.697,32.697,32.6878,32.697,3952.0
2019-12-18 13:55:00,35.3,35.31,35.29,35.31,17012.0,32.697,32.7063,32.6878,32.7063,17012.0
2019-12-18 14:00:00,35.3,35.31,35.3,35.31,7897.0,32.697,32.7063,32.697,32.7063,7897.0
2019-12-18 14:05:00,35.3,35.31,35.3,35.31,6894.0,32.697,32.7063,32.697,32.7063,6894.0
2019-12-18 14:10:00,35.3,35.31,35.3,35.3,19520.0,32.697,32.7063,32.697,32.697,19520.0
2019-12-18 14:15:00,35.3,35.31,35.28,35.28,38066.0,32.697,32.7063,32.6785,32.6785,38066.0
2019-12-18 14:20:00,35.29,35.3,35.28,35.3,61152.0,32.6878,32.697,32.6785,32.697,61152.0
2019-12-18 14:25:00,35.3,35.31,35.29,35.3,75044.0,32.697,32.7063,32.6878,32.697,75044.0
2019-12-18 14:30:00,35.3,35.3,35.28,35.3,10422.0,32.697,32.697,32.6785,32.697,10422.0
2019-12-18 14:35:00,35.3,35.3,35.29,35.29,6716.0,32.697,32.697,32.6878,32.6878,6716.0
2019-12-18 14:40:00,35.3,35.3,35.29,35.3,3126.0,32.697,32.697,32.6878,32.697,3126.0
2019-12-18 14:45:00,35.3,35.3,35.29,35.3,1500.0,32.697,32.697,32.6878,32.697,1500.0
2019-12-18 14:50:00,35.29,35.31,35.29,35.3,153937.0,32.6878,32.7063,32.6878,32.697,153937.0
2019-12-18 14:55:00,35.3,35.3,35.29,35.3,11618.0,32.697,32.697,32.6878,32.697,11618.0
2019-12-18 15:00:00,35.3,35.3,35.29,35.29,2300.0,32.697,32.697,32.6878,32.6878,2300.0
2019-12-18 15:05:00,35.29,35.3,35.28,35.3,27369.0,32.6878,32.697,32.6785,32.697,27369.0
2019-12-18 15:10:00,35.3,35.31,35.29,35.29,93746.0,32.697,32.7063,32.6878,32.6878,93746.0
2019-12-18 15:15:00,35.29,35.29,35.28,35.29,11290.0,32.6878,32.6878,32.6785,32.6878,11290.0
2019-12-18 15:20:00,35.28,35.28,35.27,35.27,11502.0,32.6785,32.6785,32.6692,32.6692,11502.0
2019-12-18 15:25:00,35.28,35.28,35.27,35.27,5724.0,32.6785,32.6785,32.6692,32.6692,5724.0
2019-12-18 15:30:00,35.27,35.27,35.26,35.27,16802.0,32.6692,32.6692,32.66,32.6692,16802.0
2019-12-18 15:35:00,35.27,35.27,35.26,35.26,7315.0,32.6692,32.6692,32.66,32.66,7315.0
2019-12-18 15:40:00,35.26,35.27,35.26,35.26,11088.0,32.66,32.6692,32.66,32.66,11088.0
2019-12-18 15:45:00,35.26,35.27,35.25,35.25,50769.0,32.66,32.6692,32.6507,32.6507,50769.0
2019-12-18 15:50:00,35.25,35.26,35.25,35.25,99961.0,32.6507,32.66,32.6507,32.6507,99961.0
2019-12-18 15:55:00,35.26,35.29,35.24,35.26,400296.0,32.66,32.6878,32.6414,32.66,400296.0
2019-12-19 09:30:00,35.37,35.38,35.34,35.35,84728.0,32.7619,32.7711,32.7341,32.7433,84728.0
2019-12-19 09:35:00,35.34,35.37,35.34,35.37,48581.0,32.7341,32.7619,32.7341,32.7619,48581.0
2019-12-19 09:40:00,35.36,35.37,35.35,35.37,12950.0,32.7526,32.7619,32.7433,32.7619,12950.0
2019-12-19 09:45:00,35.36,35.38,35.35,35.37,27010.0,32.7526,32.7711,32.7433,32.7619,27010.0
2019-12-19 09:50:00,35.38,35.38,35.34,35.35,89680.0,32.7711,32.7711,32.7341,32.7433,89680.0
2019-12-19 09:55:00,35.36,35.36,35.34,35.34,12730.0,32.7526,32.7526,32.7341,32.7341,12730.0
2019-12-19 10:00:00,35.34,35.35,35.34,35.34,18886.0,32.7341,32.7433,32.7341,32.7341,18886.0
2019-12-19 10:05:00,35.34,35.35,35.33,35.34,17707.0,32.7341,32.7433,32.7248,32.7341,17707.0
2019-12-19 10:10:00,35.33,35.34,35.33,35.34,5591.0,32.7248,32.7341,32.7248,32.7341,5591.0
2019-12-19 10:15:00,35.33,35.34,35.32,35.33,8212.0,32.7248,32.7341,32.7155,32.7248,8212.0
2019-12-19 10:20:00,35.32,35.34,35.32,35.33,34549.0,32.7155,32.7341,32.7155,32.7248,34549.0
2019-12-19 10:25:00,35.33,35.37,35.33,35.36,21712.0,32.7248,32.7619,32.7248,32.7526,21712.0
2019-12-19 10:30:00,35.36,35.37,35.35,35.36,25203.0,32.7526,32.7619,32.7433,32.7526,25203.0
2019-12-19 10:35:00,35.36,35.39,35.36,35.39,34871.0,32.7526,32.7804,32.7526,32.7804,34871.0
2019-12-19 10:40:00,35.38,35.38,35.37,35.38,7367.0,32.7711,32.7711,32.7619,32.7711,7367.0
2019-12-19 10:45:00,35.38,35.4,35.37,35.4,72249.0,32.7711,32.7896,32.7619,32.7896,72249.0
2019-12-19 10:50:00,35.4,35.41,35.39,35.41,9981.0,32.7896,32.7989,32.7804,32.7989,9981.0
2019-12-19 10:55:00,35.41,35.41,35.39,35.39,18016.0,32.7989,32.7989,32.7804,32.7804,18016.0
2019-12-19 11:00:00,35.4,35.4,35.39,35.4,5719.0,32.7896,32.7896,32.7804,32.7896,5719.0
2019-12-19 11:05:00,35.4,35.42,35.4,35.41,74485.0,32.7896,32.8082,32.7896,32.7989,74485.0
2019-12-19 11:10:00,35.4,35.4,35.39,35.4,6770.0,32.7896,32.7896,32.7804,32.7896,6770.0
2019-12-19 11:15:00,35.4,35.42,35.39,35.42,22334.0,32.7896,32.8082,32.7804,32.8082,22334.0
2019-12-19 11:20:00,35.42,35.42,35.41,35.41,77878.0,32.8082,32.8082,32.7989,32.7989,77878.0
2019-12-19 11:25:00,35.41,35.42,35.41,35.41,9158.0,32.7989,32.8082,32.7989,32.7989,9158.0
2019-12-19 11:30:00,35.41,35.42,35.39,35.39,119121.0,32.7989,32.8082,32.7804,32.7804,119121.0
2019-12-19 11:35:00,35.4,35.42,35.39,35.41,90165.0,32.7896,32.8082,32.7804,32.7989,90165.0
2019-12-19 11:40:00,35.41,35.41,35.4,35.41,6100.0,32.7989,32.7989,32.7896,32.7989,6100.0
2019-12-19 11:45:00,35.41,35.42,35.4,35.42,32380.0,32.7989,32.8082,32.7896,32.8082,32380.0
2019-12-19 11:50:00,35.42,35.43,35.41,35.41,61694.0,32.8082,32.8174,32.7989,32.7989,61694.0
2019-12-19 11:55:00,35.41,35.42,35.4,35.41,35151.0,32.7989,32.8082,32.7896,32.7989,35151.0
2019-12-19 12:00:00,35.41,35.41,35.4,35.41,2036.0,32.7989,32.7989,32.7896,32.7989,2036.0
2019-12-19 12:05:00,35.4,35.41,35.4,35.41,15263.0,32.7896,32.7989,32.7896,32.7989,15263.0
2019-12-19 12:10:00,35.41,35.41,35.4,35.41,12135.0,32.7989,32.7989,32.7896,32.7989,12135.0
2019-12-19 12:15:00,35.41,35.41,35.4,35.4,26206.0,32.7989,32.7989,32.7896,32.7896,26206.0
2019-12-19 12:20:00,35.4,35.41,35.4,35.4,17743.0,32.7896,32.7989,32.7896,32.7896,17743.0
2019-12-19 12:25:00,35.4,35.4,35.39,35.39,26566.0,32.7896,32.7896,32.7804,32.7804,26566.0
2019-12-19 12:30:00,35.39,35.39,35.36,35.38,99443.0,32.7804,32.7804,32.7526,32.7711,99443.0
2019-12-19 12:35:00,35.38,35.38,35.37,35.38,15934.0,32.7711,32.7711,32.7619,32.7711,15934.0
2019-12-19 12:40:00,35.37,35.38,35.36,35.36,51492.0,32.7619,32.7711,32.7526,32.7526,51492.0
2019-12-19 12:45:00,35.36,35.37,35.36,35.36,3200.0,32.7526,32.7619,32.7526,32.7526,3200.0
2019-12-19 12:50:00,35.37,35.37,35.35,35.35,18107.0,32.7619,32.7619,32.7433,32.7433,18107.0
2019-12-19 12:55:00,35.36,35.36,35.35,35.36,9200.0,32.7526,32.7526,32.7433,32.7526,9200.0
2019-12-19 13:00:00,35.36,35.37,35.35,35.36,37051.0,32.7526,32.7619,32.7433,32.7526,37051.0
2019-12-19 13:05:00,35.36,35.36,35.35,35.36,25220.0,32.7526,32.7526,32.7433,32.7526,25220.0
2019-12-19 13:10:00,35.35,35.36,35.34,35.34,31203.0,32.7433,32.7526,32.7341,32.7341,31203.0
2019-12-19 13:15:00,35.34,35.35,35.34,35.34,2814.0,32.7341,32.7433,32.7341,32.7341,2814.0
2019-12-19 13:20:00,35.34,35.35,35.34,35.35,13690.0,32.7341,32.7433,32.7341,32.7433,13690.0
2019-12-19 13:25:00,35.35,35.36,35.34,35.36,28287.0,32.7433,32.7526,32.7341,32.7526,28287.0
2019-12-19 13:30:00,35.37,35.37,35.36,35.37,31770.0,32.7619,32.7619,32.7526,32.7619,31770.0
2019-12-19 13:35:00,35.36,35.37,35.36,35.37,7027.0,32.7526,32.7619,32.7526,32.7619,7027.0
2019-12-19 13:40:00,35.37,35.37,35.36,35.37,3543.0,32.7619,32.7619,32.7526,32.7619,3543.0
2019-12-19 13:45:00,35.36,35.37,35.36,35.37,14625.0,32.7526,32.7619,32.7526,32.7619,14625.0
2019-12-19 13:50:00,35.37,35.39,35.36,35.38,40450.0,32.7619,32.7804,32.7526,32.7711,40450.0
2019-12-19 13:55:00,35.38,35.38,35.37,35.38,4350.0,32.7711,32.7711,32.7619,32.7711,4350.0
2019-12-19 14:00:00,35.38,35.39,35.37,35.39,31694.0,32.7711,32.7804,32.7619,32.7804,31694.0
2019-12-19 14:05:00,35.39,35.39,35.38,35.38,10321.0,32.7804,32.7804,32.7711,32.7711,10321.0
2019-12-19 14:10:00,35.38,35.38,35.37,35.38,7400.0,32.7711,32.7711,32.7619,32.7711,7400.0
2019-12-19 14:15:00,35.38,35.39,35.37,35.39,33838.0,32.7711,32.7804,32.7619,32.7804,33838.0
2019-12-19 14:20:00,35.39,35.39,35.38,35.38,13358.0,32.7804,32.7804,32.7711,32.7711,13358.0
2019-12-19 14:25:00,35.38,35.38,35.37,35.37,11307.0,32.7711,32.7711,32.7619,32.7619,11307.0
2019-12-19 14:30:00,35.37,35.38,35.37,35.38,14868.0,32.7619,32.7711,32.7619,32.7711,14868.0
2019-12-19 14:35:00,35.38,35.38,35.37,35.38,14396.0,32.7711,32.7711,32.7619,32.7711,14396.0
2019-12-19 14:40:00,35.38,35.38,35.37,35.38,20828.0,32.7711,32.7711,32.7619,32.7711,20828.0
2019-12-19 14:45:00,35.38,35.39,35.38,35.39,30036.0,32.7711,32.7804,32.7711,32.7804,30036.0
2019-12-19 14:50:00,35.39,35.39,35.38,35.39,13875.0,32.7804,32.7804,32.7711,32.7804,13875.0
2019-12-19 14:55:00,35.38,35.39,35.38,35.39,13052.0,32.7711,32.7804,32.7711,32.7804,13052.0
2019-12-19 15:00:00,35.39,35.39,35.38,35.39,26431.0,32.7804,32.7804,32.7711,32.7804,26431.0
2019-12-19 15:05:00,35.39,35.39,35.38,35.39,17564.0,32.7804,32.7804,32.7711,32.7804,17564.0
2019-12-19 15:10:00,35.39,35.39,35.38,35.39,18900.0,32.7804,32.7804,32.7711,32.7804,18900.0
2019-12-19 15:15:00,35.39,35.39,35.38,35.38,53435.0,32.7804,32.7804,32.7711,32.7711,53435.0
2019-12-19 15:20:00,35.39,35.39,35.38,35.39,21080.0,32.7804,32.7804,32.7711,32.7804,21080.0
2019-12-19 15:25:00,35.39,35.4,35.38,35.4,61989.0,32.7804,32.7896,32.7711,32.7896,61989.0
2019-12-19 15:30:00,35.4,35.4,35.39,35.4,22709.0,32.7896,32.7896,32.7804,32.7896,22709.0
2019-12-19 15:35:00,35.39,35.4,35.38,35.38,71643.0,32.7804,32.7896,32.7711,32.7711,71643.0
2019-12-19 15:40:00,35.39,35.39,35.38,35.39,47406.0,32.7804,32.7804,32.7711,32.7804,47406.0
2019-12-19 15:45:00,35.38,35.39,35.38,35.39,71282.0,32.7711,32.7804,32.7711,32.7804,71282.0
2019-12-19 15:50:00,35.38,35.41,35.38,35.4,198788.0,32.7711,32.7989,32.7711,32.7896,198788.0
2019-12-19 15:55:00,35.4,35.41,35.38,35.39,296737.0,32.7896,32.7989,32.7711,32.7804,296737.0
2019-12-20 09:30:00,35.51,35.52,35.48,35.52,57776.0,32.8915,32.9008,32.8638,32.9008,57776.0
2019-12-20 09:35:00,35.51,35.52,35.5,35.5,42829.0,32.8915,32.9008,32.8823,32.8823,42829.0
2019-12-20 09:40:00,35.5,35.51,35.49,35.49,115277.0,32.8823,32.8915,32.873,32.873,115277.0
2019-12-20 09:45:00,35.49,35.5,35.49,35.5,27586.0,32.873,32.8823,32.873,32.8823,27586.0
2019-12-20 09:50:00,35.5,35.5,35.49,35.5,22264.0,32.8823,32.8823,32.873,32.8823,22264.0
2019-12-20 09:55:00,35.5,35.51,35.49,35.5,38630.0,32.8823,32.8915,32.873,32.8823,38630.0
2019-12-20 10:00:00,35.5,35.5,35.48,35.48,28673.0,32.8823,32.8823,32.8638,32.8638,28673.0
2019-12-20 10:05:00,35.49,35.49,35.48,35.49,18551.0,32.873,32.873,32.8638,32.873,18551.0
2019-12-20 10:10:00,35.49,35.5,35.47,35.48,43948.0,32.873,32.8823,32.8545,32.8638,43948.0
2019-12-20 10:15:00,35.48,35.49,35.47,35.48,15271.0,32.8638,32.873,32.8545,32.8638,15271.0
2019-12-20 10:20:00,35.49,35.5,35.48,35.48,45919.0,32.873,32.8823,32.8638,32.8638,45919.0
2019-12-20 10:25:00,35.48,35.5,35.48,35.5,70179.0,32.8638,32.8823,32.8638,32.8823,70179.0
2019-12-20 10:30:00,35.5,35.5,35.48,35.5,51128.0,32.8823,32.8823,32.8638,32.8823,51128.0
2019-12-20 10:35:00,35.5,35.5,35.48,35.5,63670.0,32.8823,32.8823,32.8638,32.8823,63670.0
2019-12-20 10:40:00,35.5,35.5,35.48,35.48,38059.0,32.8823,32.8823,32.8638,32.8638,38059.0
2019-12-20 10:45:00,35.48,35.49,35.48,35.48,8082.0,32.8638,32.873,32.8638,32.8638,8082.0
2019-12-20 10:50:00,35.49,35.51,35.49,35.5,50049.0,32.873,32.8915,32.873,32.8823,50049.0
2019-12-20 10:55:00,35.5,35.52,35.49,35.51,35002.0,32.8823,32.9008,32.873,32.8915,35002.0
2019-12-20 11:00:00,35.52,35.52,35.51,35.52,23872.0,32.9008,32.9008,32.8915,32.9008,23872.0
2019-12-20 11:05:00,35.51,35.51,35.49,35.5,27612.0,32.8915,32.8915,32.873,32.8823,27612.0
2019-12-20 11:10:00,35.5,35.51,35.49,35.5,44679.0,32.8823,32.8915,32.873,32.8823,44679.0
2019-12-20 11:15:00,35.5,35.5,35.49,35.5,13626.0,32.8823,32.8823,32.873,32.8823,13626.0
2019-12-20 11:20:00,35.5,35.5,35.49,35.5,15728.0,32.8823,32.8823,32.873,32.8823,15728.0
2019-12-20 11:25:00,35.5,35.51,35.49,35.51,37645.0,32.8823,32.8915,32.873,32.8915,37645.0
2019-12-20 11:30:00,35.52,35.53,35.52,35.52,30618.0,32.9008,32.9101,32.9008,32.9008,30618.0
2019-12-20 11:35:00,35.52,35.54,35.52,35.54,19822.0,32.9008,32.9193,32.9008,32.9193,19822.0
2019-12-20 11:40:00,35.54,35.54,35.53,35.54,38670.0,32.9193,32.9193,32.9101,32.9193,38670.0
2019-12-20 11:45:00,35.54,35.54,35.53,35.54,34523.0,32.9193,32.9193,32.9101,32.9193,34523.0
2019-12-20 11:50:00,35.54,35.54,35.53,35.54,22433.0,32.9193,32.9193,32.9101,32.9193,22433.0
2019-12-20 11:55:00,35.54,35.54,35.52,35.52,68422.0,32.9193,32.9193,32.9008,32.9008,68422.0
2019-12-20 12:00:00,35.52,35.53,35.51,35.52,65000.0,32.9008,32.9101,32.8915,32.9008,65000.0
2019-12-20 12:05:00,35.52,35.53,35.51,35.52,32240.0,32.9008,32.9101,32.8915,32.9008,32240.0
2019-12-20 12:10:00,35.52,35.52,35.51,35.52,4780.0,32.9008,32.9008,32.8915,32.9008,4780.0
2019-12-20 12:15:00,35.51,35.52,35.51,35.52,14225.0,32.8915,32.9008,32.8915,32.9008,14225.0
2019-12-20 12:20:00,35.52,35.52,35.51,35.52,16234.0,32.9008,32.9008,32.8915,32.9008,16234.0
2019-12-20 12:25:00,35.52,35.52,35.51,35.52,18577.0,32.9008,32.9008,32.8915,32.9008,18577.0
2019-12-20 12:30:00,35.52,35.52,35.51,35.52,17396.0,32.9008,32.9008,32.8915,32.9008,17396.0
2019-12-20 12:35:00,35.52,35.52,35.51,35.52,14899.0,32.9008,32.9008,32.8915,32.9008,14899.0
2019-12-20 12:40:00,35.52,35.52,35.51,35.52,16447.0,32.9008,32.9008,32.8915,32.9008,16447.0
2019-12-20 12:45:00,35.52,35.52,35.51,35.52,19446.0,32.9008,32.9008,32.8915,32.9008,19446.0
2019-12-20 12:50:00,35.52,35.52,35.51,35.52,18309.0,32.9008,32.9008,32.8915,32.9008,18309.0
2019-12-20 12:55:00,35.52,35.52,35.51,35.52,100352.0,32.9008,32.9008,32.8915,32.9008,100352.0
2019-12-20 13:00:00,35.52,35.52,35.5,35.5,103613.0,32.9008,32.9008,32.8823,32.8823,103613.0
2019-12-20 13:05:00,35.51,35.51,35.5,35.5,5651.0,32.8915,32.8915,32.8823,32.8823,5651.0
2019-12-20 13:10:00,35.51,35.51,35.5,35.5,42883.0,32.8915,32.8915,32.8823,32.8823,42883.0
2019-12-20 13:15:00,35.51,35.51,35.5,35.51,24285.0,32.8915,32.8915,32.8823,32.8915,24285.0
2019-12-20 13:20:00,35.51,35.51,35.5,35.51,12861.0,32.8915,32.8915,32.8823,32.8915,12861.0
2019-12-20 13:25:00,35.5,35.5,35.5,35.5,1821.0,32.8823,32.8823,32.8823,32.8823,1821.0
2019-12-20 13:30:00,35.5,35.51,35.5,35.5,7013.0,32.8823,32.8915,32.8823,32.8823,7013.0
2019-12-20 13:35:00,35.5,35.51,35.5,35.5,3400.0,32.8823,32.8915,32.8823,32.8823,3400.0
2019-12-20 13:40:00,35.51,35.51,35.5,35.5,5268.0,32.8915,32.8915,32.8823,32.8823,5268.0
2019-12-20 13:45:00,35.51,35.51,35.49,35.5,17364.0,32.8915,32.8915,32.873,32.8823,17364.0
2019-12-20 13:50:00,35.5,35.5,35.49,35.49,74823.0,32.8823,32.8823,32.873,32.873,74823.0
2019-12-20 13:55:00,35.49,35.5,35.49,35.49,5164.0,32.873,32.8823,32.873,32.873,5164.0
2019-12-20 14:00:00,35.5,35.5,35.48,35.48,22566.0,32.8823,32.8823,32.8638,32.8638,22566.0
2019-12-20 14:05:00,35.48,35.48,35.48,35.48,2900.0,32.8638,32.8638,32.8638,32.8638,2900.0
2019-12-20 14:10:00,35.48,35.49,35.48,35.48,6945.0,32.8638,32.873,32.8638,32.8638,6945.0
2019-12-20 14:15:00,35.48,35.49,35.48,35.48,7626.0,32.8638,32.873,32.8638,32.8638,7626.0
2019-12-20 14:20:00,35.48,35.49,35.48,35.48,8004.0,32.8638,32.873,32.8638,32.8638,8004.0
2019-12-20 14:25:00,35.48,35.49,35.48,35.48,3720.0,32.8638,32.873,32.8638,32.8638,3720.0
2019-12-20 14:30:00,35.48,35.49,35.48,35.48,5000.0,32.8638,32.873,32.8638,32.8638,5000.0
2019-12-20 14:35:00,35.49,35.5,35.48,35.5,22777.0,32.873,32.8823,32.8638,32.8823,22777.0
2019-12-20 14:40:00,35.49,35.49,35.48,35.48,17402.0,32.873,32.873,32.8638,32.8638,17402.0
2019-12-20 14:45:00,35.49,35.51,35.48,35.51,40887.0,32.873,32.8915,32.8638,32.8915,40887.0
2019-12-20 14:50:00,35.5,35.51,35.5,35.51,3656.0,32.8823,32.8915,32.8823,32.8915,3656.0
2019-12-20 14:55:00,35.51,35.51,35.5,35.51,5324.0,32.8915,32.8915,32.8823,32.8915,5324.0
2019-12-20 15:00:00,35.51,35.51,35.5,35.5,4417.0,32.8915,32.8915,32.8823,32.8823,4417.0
2019-12-20 15:05:00,35.5,35.51,35.5,35.5,3766.0,32.8823,32.8915,32.8823,32.8823,3766.0
2019-12-20 15:10:00,35.5,35.51,35.5,35.5,5649.0,32.8823,32.8915,32.8823,32.8823,5649.0
2019-12-20 15:15:00,35.5,35.51,35.5,35.51,12941.0,32.8823,32.8915,32.8823,32.8915,12941.0
2019-12-20 15:20:00,35.5,35.51,35.5,35.51,32117.0,32.8823,32.8915,32.8823,32.8915,32117.0
2019-12-20 15:25:00,35.51,35.51,35.5,35.51,13509.0,32.8915,32.8915,32.8823,32.8915,13509.0
2019-12-20 15:30:00,35.51,35.51,35.5,35.5,15546.0,32.8915,32.8915,32.8823,32.8823,15546.0
2019-12-20 15:35:00,35.51,35.52,35.5,35.51,49776.0,32.8915,32.9008,32.8823,32.8915,49776.0
2019-12-20 15:40:00,35.51,35.52,35.5,35.5,22969.0,32.8915,32.9008,32.8823,32.8823,22969.0
2019-12-20 15:45:00,35.5,35.51,35.48,35.48,64525.0,32.8823,32.8915,32.8638,32.8638,64525.0
2019-12-20 15:50:00,35.48,35.49,35.47,35.48,190251.0,32.8638,32.873,32.8545,32.8638,190251.0
2019-12-20 15:55:00,35.47,35.48,35.45,35.47,373683.0,32.8545,32.8638,32.836,32.8545,373683.0
2019-12-23 09:30:00,35.4,35.4,35.34,35.39,34120.0,32.7896,32.7896,32.7341,32.7804,34120.0
2019-12-23 09:35:00,35.38,35.39,35.37,35.38,51246.0,32.7711,32.7804,32.7619,32.7711,51246.0
2019-12-23 09:40:00,35.37,35.38,35.36,35.38,31127.0,32.7619,32.7711,32.7526,32.7711,31127.0
2019-12-23 09:45:00,35.37,35.38,35.37,35.38,13010.0,32.7619,32.7711,32.7619,32.7711,13010.0
2019-12-23 09:50:00,35.37,35.38,35.34,35.34,179518.0,32.7619,32.7711,32.7341,32.7341,179518.0
2019-12-23 09:55:00,35.34,35.35,35.33,35.35,190074.0,32.7341,32.7433,32.7248,32.7433,190074.0
2019-12-23 10:00:00,35.35,35.35,35.34,35.34,52427.0,32.7433,32.7433,32.7341,32.7341,52427.0
2019-12-23 10:05:00,35.34,35.35,35.34,35.34,13535.0,32.7341,32.7433,32.7341,32.7341,13535.0
2019-12-23 10:10:00,35.35,35.36,35.34,35.35,125915.0,32.7433,32.7526,32.7341,32.7433,125915.0
2019-12-23 10:15:00,35.36,35.36,35.35,35.36,64833.0,32.7526,32.7526,32.7433,32.7526,64833.0
2019-12-23 10:20:00,35.36,35.37,35.35,35.37,50667.0,32.7526,32.7619,32.7433,32.7619,50667.0
2019-12-23 10:25:00,35.37,35.37,35.36,35.37,30926.0,32.7619,32.7619,32.7526,32.7619,30926.0
2019-12-23 10:30:00,35.36,35.37,35.36,35.36,46874.0,32.7526,32.7619,32.7526,32.7526,46874.0
2019-12-23 10:35:00,35.36,35.37,35.36,35.36,15624.0,32.7526,32.7619,32.7526,32.7526,15624.0
2019-12-23 10:40:00,35.37,35.37,35.36,35.37,11144.0,32.7619,32.7619,32.7526,32.7619,11144.0
2019-12-23 10:45:00,35.36,35.37,35.36,35.36,25324.0,32.7526,32.7619,32.7526,32.7526,25324.0
2019-12-23 10:50:00,35.36,35.37,35.36,35.36,11383.0,32.7526,32.7619,32.7526,32.7526,11383.0
2019-12-23 10:55:00,35.36,35.37,35.36,35.37,27794.0,32.7526,32.7619,32.7526,32.7619,27794.0
2019-12-23 11:00:00,35.37,35.37,35.36,35.37,26688.0,32.7619,32.7619,32.7526,32.7619,26688.0
2019-12-23 11:05:00,35.37,35.37,35.36,35.36,25804.0,32.7619,32.7619,32.7526,32.7526,25804.0
2019-12-23 11:10:00,35.37,35.37,35.36,35.37,27325.0,32.7619,32.7619,32.7526,32.7619,27325.0
2019-12-23 11:15:00,35.37,35.37,35.36,35.37,24662.0,32.7619,32.7619,32.7526,32.7619,24662.0
2019-12-23 11:20:00,35.36,35.37,35.36,35.37,34701.0,32.7526,32.7619,32.7526,32.7619,34701.0
2019-12-23 11:25:00,35.37,35.37,35.36,35.37,26242.0,32.7619,32.7619,32.7526,32.7619,26242.0
2019-12-23 11:30:00,35.37,35.38,35.36,35.38,50307.0,32.7619,32.7711,32.7526,32.7711,50307.0
2019-12-23 11:35:00,35.37,35.38,35.37,35.37,28056.0,32.7619,32.7711,32.7619,32.7619,28056.0
2019-12-23 11:40:00,35.37,35.38,35.36,35.36,36334.0,32.7619,32.7711,32.7526,32.7526,36334.0
2019-12-23 11:45:00,35.36,35.37,35.35,35.36,32550.0,32.7526,32.7619,32.7433,32.7526,32550.0
2019-12-23 11:50:00,35.35,35.36,35.35,35.36,23764.0,32.7433,32.7526,32.7433,32.7526,23764.0
2019-12-23 11:55:00,35.36,35.37,35.35,35.37,30768.0,32.7526,32.7619,32.7433,32.7619,30768.0
2019-12-23 12:00:00,35.37,35.37,35.36,35.37,17041.0,32.7619,32.7619,32.7526,32.7619,17041.0
2019-12-23 12:05:00,35.37,35.37,35.36,35.37,10089.0,32.7619,32.7619,32.7526,32.7619,10089.0
2019-12-23 12:10:00,35.37,35.37,35.36,35.37,19734.0,32.7619,32.7619,32.7526,32.7619,19734.0
2019-12-23 12:15:00,35.37,35.37,35.36,35.36,10549.0,32.7619,32.7619,32.7526,32.7526,10549.0
2019-12-23 12:20:00,35.36,35.37,35.36,35.36,13641.0,32.7526,32.7619,32.7526,32.7526,13641.0
2019-12-23 12:25:00,35.36,35.37,35.36,35.36,17754.0,32.7526,32.7619,32.7526,32.7526,17754.0
2019-12-23 12:30:00,35.36,35.37,35.36,35.36,11660.0,32.7526,32.7619,32.7526,32.7526,11660.0
2019-12-23 12:35:00,35.37,35.37,35.36,35.36,6551.0,32.7619,32.7619,32.7526,32.7526,6551.0
2019-12-23 12:40:00,35.37,35.37,35.36,35.37,11426.0,32.7619,32.7619,32.7526,32.7619,11426.0
2019-12-23 12:45:00,35.36,35.37,35.36,35.37,9830.0,32.7526,32.7619,32.7526,32.7619,9830.0
2019-12-23 12:50:00,35.36,35.37,35.36,35.37,13800.0,32.7526,32.7619,32.7526,32.7619,13800.0
2019-12-23 12:55:00,35.36,35.37,35.36,35.36,11303.0,32.7526,32.7619,32.7526,32.7526,11303.0
2019-12-23 13:00:00,35.37,35.37,35.36,35.36,46676.0,32.7619,32.7619,32.7526,32.7526,46676.0
2019-12-23 13:05:00,35.36,35.37,35.34,35.34,35689.0,32.7526,32.7619,32.7341,32.7341,35689.0
2019-12-23 13:10:00,35.34,35.35,35.33,35.33,15120.0,32.7341,32.7433,32.7248,32.7248,15120.0
2019-12-23 13:15:00,35.33,35.34,35.33,35.33,9327.0,32.7248,32.7341,32.7248,32.7248,9327.0
2019-12-23 13:20:00,35.33,35.34,35.32,35.33,18062.0,32.7248,32.7341,32.7155,32.7248,18062.0
2019-12-23 13:25:00,35.33,35.33,35.32,35.32,8569.0,32.7248,32.7248,32.7155,32.7155,8569.0
2019-12-23 13:30:00,35.33,35.33,35.32,35.33,9933.0,32.7248,32.7248,32.7155,32.7248,9933.0
2019-12-23 13:35:00,35.33,35.33,35.32,35.33,9817.0,32.7248,32.7248,32.7155,32.7248,9817.0
2019-12-23 13:40:00,35.33,35.33,35.32,35.33,9934.0,32.7248,32.7248,32.7155,32.7248,9934.0
2019-12-23 13:45:00,35.33,35.33,35.32,35.33,13493.0,32.7248,32.7248,32.7155,32.7248,13493.0
2019-12-23 13:50:00,35.33,35.33,35.32,35.33,10621.0,32.7248,32.7248,32.7155,32.7248,10621.0
2019-12-23 13:55:00,35.33,35.34,35.32,35.34,41740.0,32.7248,32.7341,32.7155,32.7341,41740.0
2019-12-23 14:00:00,35.34,35.34,35.33,35.34,18200.0,32.7341,32.7341,32.7248,32.7341,18200.0
2019-12-23 14:05:00,35.34,35.34,35.33,35.33,6115.0,32.7341,32.7341,32.7248,32.7248,6115.0
2019-12-23 14:10:00,35.33,35.34,35.33,35.33,17421.0,32.7248,32.7341,32.7248,32.7248,17421.0
2019-12-23 14:15:00,35.34,35.35,35.33,35.35,50039.0,32.7341,32.7433,32.7248,32.7433,50039.0
2019-12-23 14:20:00,35.35,35.36,35.35,35.36,28843.0,32.7433,32.7526,32.7433,32.7526,28843.0
2019-12-23 14:25:00,35.36,35.36,35.35,35.36,11112.0,32.7526,32.7526,32.7433,32.7526,11112.0
2019-12-23 14:30:00,35.36,35.37,35.35,35.37,34058.0,32.7526,32.7619,32.7433,32.7619,34058.0
2019-12-23 14:35:00,35.36,35.37,35.35,35.35,31310.0,32.7526,32.7619,32.7433,32.7433,31310.0
2019-12-23 14:40:00,35.35,35.36,35.35,35.35,8306.0,32.7433,32.7526,32.7433,32.7433,8306.0
2019-12-23 14:45:00,35.35,35.36,35.35,35.36,7813.0,32.7433,32.7526,32.7433,32.7526,7813.0
2019-12-23 14:50:00,35.36,35.36,35.35,35.36,16392.0,32.7526,32.7526,32.7433,32.7526,16392.0
2019-12-23 14:55:00,35.36,35.36,35.35,35.36,15046.0,32.7526,32.7526,32.7433,32.7526,15046.0
2019-12-23 15:00:00,35.36,35.36,35.35,35.36,11185.0,32.7526,32.7526,32.7433,32.7526,11185.0
2019-12-23 15:05:00,35.35,35.36,35.35,35.36,15880.0,32.7433,32.7526,32.7433,32.7526,15880.0
2019-12-23 15:10:00,35.36,35.37,35.35,35.37,29975.0,32.7526,32.7619,32.7433,32.7619,29975.0
2019-12-23 15:15:00,35.37,35.37,35.36,35.37,11139.0,32.7619,32.7619,32.7526,32.7619,11139.0
2019-12-23 15:20:00,35.37,35.37,35.36,35.37,18055.0,32.7619,32.7619,32.7526,32.7619,18055.0
2019-12-23 15:25:00,35.37,35.38,35.36,35.38,39994.0,32.7619,32.7711,32.7526,32.7711,39994.0
2019-12-23 15:30:00,35.37,35.38,35.37,35.38,10140.0,32.7619,32.7711,32.7619,32.7711,10140.0
2019-12-23 15:35:00,35.38,35.38,35.37,35.38,15876.0,32.7711,32.7711,32.7619,32.7711,15876.0
2019-12-23 15:40:00,35.37,35.38,35.37,35.37,15783.0,32.7619,32.7711,32.7619,32.7619,15783.0
2019-12-23 15:45:00,35.38,35.38,35.36,35.37,168408.0,32.7711,32.7711,32.7526,32.7619,168408.0
2019-12-23 15:50:00,35.36,35.37,35.36,35.37,49141.0,32.7526,32.7619,32.7526,32.7619,49141.0
2019-12-23 15:55:00,35.37,35.38,35.36,35.38,165888.0,32.7619,32.7711,32.7526,32.7711,165888.0
2019-12-24 09:30:00,35.29,35.35,35.21,35.24,87327.0,32.6878,32.7433,32.6137,32.6414,87327.0
2019-12-24 09:35:00,35.24,35.25,35.23,35.24,31683.0,32.6414,32.6507,32.6322,32.6414,31683.0
2019-12-24 09:40:00,35.24,35.25,35.23,35.24,40465.0,32.6414,32.6507,32.6322,32.6414,40465.0
2019-12-24 09:45:00,35.24,35.25,35.23,35.25,47200.0,32.6414,32.6507,32.6322,32.6507,47200.0
2019-12-24 09:50:00,35.25,35.26,35.24,35.25,59644.0,32.6507,32.66,32.6414,32.6507,59644.0
2019-12-24 09:55:00,35.25,35.25,35.23,35.23,37719.0,32.6507,32.6507,32.6322,32.6322,37719.0
2019-12-24 10:00:00,35.23,35.26,35.23,35.26,39662.0,32.6322,32.66,32.6322,32.66,39662.0
2019-12-24 10:05:00,35.26,35.26,35.25,35.26,24520.0,32.66,32.66,32.6507,32.66,24520.0
2019-12-24 10:10:00,35.26,35.26,35.25,35.25,27996.0,32.66,32.66,32.6507,32.6507,27996.0
2019-12-24 10:15:00,35.25,35.27,35.25,35.26,47949.0,32.6507,32.6692,32.6507,32.66,47949.0
2019-12-24 10:20:00,35.26,35.27,35.25,35.26,24049.0,32.66,32.6692,32.6507,32.66,24049.0
2019-12-24 10:25:00,35.26,35.27,35.26,35.27,15064.0,32.66,32.6692,32.66,32.6692,15064.0
2019-12-24 10:30:00,35.27,35.27,35.26,35.27,16762.0,32.6692,32.6692,32.66,32.6692,16762.0
2019-12-24 10:35:00,35.26,35.28,35.26,35.27,27486.0,32.66,32.6785,32.66,32.6692,27486.0
2019-12-24 10:40:00,35.28,35.29,35.27,35.29,40123.0,32.6785,32.6878,32.6692,32.6878,40123.0
2019-12-24 10:45:00,35.29,35.29,35.28,35.29,20785.0,32.6878,32.6878,32.6785,32.6878,20785.0
2019-12-24 10:50:00,35.29,35.29,35.28,35.28,18775.0,32.6878,32.6878,32.6785,32.6785,18775.0
2019-12-24 10:55:00,35.28,35.29,35.28,35.29,20025.0,32.6785,32.6878,32.6785,32.6878,20025.0
2019-12-24 11:00:00,35.28,35.29,35.28,35.29,37691.0,32.6785,32.6878,32.6785,32.6878,37691.0
2019-12-24 11:05:00,35.29,35.29,35.28,35.28,17700.0,32.6878,32.6878,32.6785,32.6785,17700.0
2019-12-24 11:10:00,35.29,35.29,35.28,35.29,21800.0,32.6878,32.6878,32.6785,32.6878,21800.0
2019-12-24 11:15:00,35.29,35.3,35.28,35.29,66555.0,32.6878,32.697,32.6785,32.6878,66555.0
2019-12-24 11:20:00,35.29,35.29,35.28,35.29,33650.0,32.6878,32.6878,32.6785,32.6878,33650.0
2019-12-24 11:25:00,35.29,35.29,35.27,35.27,34713.0,32.6878,32.6878,32.6692,32.6692,34713.0
2019-12-24 11:30:00,35.27,35.28,35.26,35.27,30946.0,32.6692,32.6785,32.66,32.6692,30946.0
2019-12-24 11:35:00,35.26,35.27,35.25,35.25,34386.0,32.66,32.6692,32.6507,32.6507,34386.0
2019-12-24 11:40:00,35.25,35.26,35.25,35.25,40767.0,32.6507,32.66,32.6507,32.6507,40767.0
2019-12-24 11:45:00,35.26,35.26,35.25,35.25,17700.0,32.66,32.66,32.6507,32.6507,17700.0
2019-12-24 11:50:00,35.25,35.26,35.24,35.24,34422.0,32.6507,32.66,32.6414,32.6414,34422.0
2019-12-24 11:55:00,35.24,35.25,35.23,35.23,31608.0,32.6414,32.6507,32.6322,32.6322,31608.0
2019-12-24 12:00:00,35.23,35.24,35.22,35.23,23188.0,32.6322,32.6414,32.6229,32.6322,23188.0
2019-12-24 12:05:00,35.23,35.24,35.22,35.23,35240.0,32.6322,32.6414,32.6229,32.6322,35240.0
2019-12-24 12:10:00,35.23,35.25,35.23,35.25,34241.0,32.6322,32.6507,32.6322,32.6507,34241.0
2019-12-24 12:15:00,35.24,35.25,35.24,35.24,22110.0,32.6414,32.6507,32.6414,32.6414,22110.0
2019-12-24 12:20:00,35.25,35.25,35.21,35.22,97258.0,32.6507,32.6507,32.6137,32.6229,97258.0
2019-12-24 12:25:00,35.22,35.22,35.19,35.2,65265.0,32.6229,32.6229,32.5951,32.6044,65265.0
2019-12-24 12:30:00,35.19,35.2,35.18,35.18,42393.0,32.5951,32.6044,32.5859,32.5859,42393.0
2019-12-24 12:35:00,35.18,35.19,35.17,35.17,43452.0,32.5859,32.5951,32.5766,32.5766,43452.0
2019-12-24 12:40:00,35.17,35.19,35.17,35.18,49530.0,32.5766,32.5951,32.5766,32.5859,49530.0
2019-12-24 12:45:00,35.18,35.18,35.17,35.17,49659.0,32.5859,32.5859,32.5766,32.5766,49659.0
2019-12-24 12:50:00,35.17,35.2,35.17,35.19,105221.0,32.5766,32.6044,32.5766,32.5951,105221.0
2019-12-24 12:55:00,35.2,35.24,35.19,35.24,84982.0,32.6044,32.6414,32.5951,32.6414,84982.0
2019-12-26 09:30:00,35.13,35.14,35.1,35.13,33395.0,32.5396,32.5488,32.5118,32.5396,33395.0
2019-12-26 09:35:00,35.14,35.14,35.12,35.13,30349.0,32.5488,32.5488,32.5303,32.5396,30349.0
2019-12-26 09:40:00,35.13,35.14,35.12,35.14,16101.0,32.5396,32.5488,32.5303,32.5488,16101.0
2019-12-26 09:45:00,35.13,35.14,35.13,35.14,11330.0,32.5396,32.5488,32.5396,32.5488,11330.0
2019-12-26 09:50:00,35.14,35.14,35.11,35.11,59970.0,32.5488,32.5488,32.521,32.521,59970.0
2019-12-26 09:55:00,35.11,35.11,35.08,35.09,25566.0,32.521,32.521,32.4932,32.5025,25566.0
2019-12-26 10:00:00,35.08,35.09,35.08,35.09,7993.0,32.4932,32.5025,32.4932,32.5025,7993.0
2019-12-26 10:05:00,35.09,35.09,35.08,35.09,4801.0,32.5025,32.5025,32.4932,32.5025,4801.0
2019-12-26 10:10:00,35.09,35.1,35.08,35.09,10605.0,32.5025,32.5118,32.4932,32.5025,10605.0
2019-12-26 10:15:00,35.1,35.1,35.09,35.1,4590.0,32.5118,32.5118,32.5025,32.5118,4590.0
2019-12-26 10:20:00,35.1,35.11,35.09,35.11,14459.0,32.5118,32.521,32.5025,32.521,14459.0
2019-12-26 10:25:00,35.11,35.11,35.1,35.11,5354.0,32.521,32.521,32.5118,32.521,5354.0
2019-12-26 10:30:00,35.1,35.11,35.08,35.09,18178.0,32.5118,32.521,32.4932,32.5025,18178.0
2019-12-26 10:35:00,35.09,35.09,35.08,35.08,6600.0,32.5025,32.5025,32.4932,32.4932,6600.0
2019-12-26 10:40:00,35.09,35.09,35.08,35.09,10257.0,32.5025,32.5025,32.4932,32.5025,10257.0
2019-12-26 10:45:00,35.08,35.09,35.08,35.09,6834.0,32.4932,32.5025,32.4932,32.5025,6834.0
2019-12-26 10:50:00,35.08,35.1,35.07,35.08,43256.0,32.4932,32.5118,32.484,32.4932,43256.0
2019-12-26 10:55:00,35.08,35.09,35.07,35.09,6917.0,32.4932,32.5025,32.484,32.5025,6917.0
2019-12-26 11:00:00,35.09,35.1,35.08,35.1,6061.0,32.5025,32.5118,32.4932,32.5118,6061.0
2019-12-26 11:05:00,35.1,35.1,35.09,35.1,3100.0,32.5118,32.5118,32.5025,32.5118,3100.0
2019-12-26 11:10:00,35.09,35.1,35.08,35.09,6602.0,32.5025,32.5118,32.4932,32.5025,6602.0
2019-12-26 11:15:00,35.08,35.09,35.07,35.07,8550.0,32.4932,32.5025,32.484,32.484,8550.0
2019-12-26 11:20:00,35.08,35.09,35.07,35.09,8800.0,32.4932,32.5025,32.484,32.5025,8800.0
2019-12-26 11:25:00,35.09,35.09,35.08,35.09,4275.0,32.5025,32.5025,32.4932,32.5025,4275.0
2019-12-26 11:30:00,35.09,35.09,35.07,35.07,8400.0,32.5025,32.5025,32.484,32.484,8400.0
2019-12-26 11:35:00,35.08,35.08,35.07,35.08,8880.0,32.4932,32.4932,32.484,32.4932,8880.0
2019-12-26 11:40:00,35.09,35.09,35.08,35.08,2700.0,32.5025,32.5025,32.4932,32.4932,2700.0
2019-12-26 11:45:00,35.09,35.09,35.08,35.09,18555.0,32.5025,32.5025,32.4932,32.5025,18555.0
2019-12-26 11:50:00,35.08,35.09,35.07,35.07,5981.0,32.4932,32.5025,32.484,32.484,5981.0
2019-12-26 11:55:00,35.07,35.08,35.06,35.06,64655.0,32.484,32.4932,32.4747,32.4747,64655.0
2019-12-26 12:00:00,35.06,35.07,35.05,35.05,51093.0,32.4747,32.484,32.4655,32.4655,51093.0
2019-12-26 12:05:00,35.05,35.06,35.05,35.05,6600.0,32.4655,32.4747,32.4655,32.4655,6600.0
2019-12-26 12:10:00,35.05,35.06,35.03,35.04,35969.0,32.4655,32.4747,32.4469,32.4562,35969.0
2019-12-26 12:15:00,35.05,35.05,35.04,35.04,3400.0,32.4655,32.4655,32.4562,32.4562,3400.0
2019-12-26 12:20:00,35.04,35.05,35.04,35.05,4800.0,32.4562,32.4655,32.4562,32.4655,4800.0
2019-12-26 12:25:00,35.05,35.05,35.04,35.04,2600.0,32.4655,32.4655,32.4562,32.4562,2600.0
2019-12-26 12:30:00,35.05,35.06,35.04,35.05,5748.0,32.4655,32.4747,32.4562,32.4655,5748.0
2019-12-26 12:35:00,35.05,35.06,35.05,35.05,3500.0,32.4655,32.4747,32.4655,32.4655,3500.0
2019-12-26 12:40:00,35.05,35.06,35.05,35.05,2100.0,32.4655,32.4747,32.4655,32.4655,2100.0
2019-12-26 12:45:00,35.06,35.06,35.05,35.05,6800.0,32.4747,32.4747,32.4655,32.4655,6800.0
2019-12-26 12:50:00,35.06,35.06,35.05,35.06,10313.0,32.4747,32.4747,32.4655,32.4747,10313.0
2019-12-26 12:55:00,35.05,35.06,35.05,35.05,3475.0,32.4655,32.4747,32.4655,32.4655,3475.0
2019-12-26 13:00:00,35.06,35.06,35.05,35.05,3300.0,32.4747,32.4747,32.4655,32.4655,3300.0
2019-12-26 13:05:00,35.06,35.07,35.05,35.07,17444.0,32.4747,32.484,32.4655,32.484,17444.0
2019-12-26 13:10:00,35.06,35.07,35.06,35.06,2000.0,32.4747,32.484,32.4747,32.4747,2000.0
2019-12-26 13:15:00,35.07,35.07,35.06,35.06,2700.0,32.484,32.484,32.4747,32.4747,2700.0
2019-12-26 13:20:00,35.06,35.07,35.05,35.07,10423.0,32.4747,32.484,32.4655,32.484,10423.0
2019-12-26 13:25:00,35.07,35.07,35.06,35.07,5036.0,32.484,32.484,32.4747,32.484,5036.0
2019-12-26 13:30:00,35.07,35.08,35.07,35.08,15680.0,32.484,32.4932,32.484,32.4932,15680.0
2019-12-26 13:35:00,35.08,35.08,35.06,35.07,35750.0,32.4932,32.4932,32.4747,32.484,35750.0
2019-12-26 13:40:00,35.07,35.08,35.06,35.08,20589.0,32.484,32.4932,32.4747,32.4932,20589.0
2019-12-26 13:45:00,35.08,35.08,35.07,35.08,1817.0,32.4932,32.4932,32.484,32.4932,1817.0
2019-12-26 13:50:00,35.08,35.08,35.07,35.08,4490.0,32.4932,32.4932,32.484,32.4932,4490.0
2019-12-26 13:55:00,35.08,35.08,35.07,35.08,2872.0,32.4932,32.4932,32.484,32.4932,2872.0
2019-12-26 14:00:00,35.08,35.09,35.07,35.09,8028.0,32.4932,32.5025,32.484,32.5025,8028.0
2019-12-26 14:05:00,35.09,35.09,35.08,35.08,6400.0,32.5025,32.5025,32.4932,32.4932,6400.0
2019-12-26 14:10:00,35.08,35.09,35.08,35.08,1807.0,32.4932,32.5025,32.4932,32.4932,1807.0
2019-12-26 14:15:00,35.08,35.09,35.08,35.08,4599.0,32.4932,32.5025,32.4932,32.4932,4599.0
2019-12-26 14:20:00,35.08,35.09,35.08,35.08,4619.0,32.4932,32.5025,32.4932,32.4932,4619.0
2019-12-26 14:25:00,35.08,35.09,35.08,35.09,2846.0,32.4932,32.5025,32.4932,32.5025,2846.0
2019-12-26 14:30:00,35.08,35.09,35.07,35.07,50980.0,32.4932,32.5025,32.484,32.484,50980.0
2019-12-26 14:35:00,35.07,35.08,35.07,35.07,7800.0,32.484,32.4932,32.484,32.484,7800.0
2019-12-26 14:40:00,35.07,35.08,35.05,35.05,70233.0,32.484,32.4932,32.4655,32.4655,70233.0
2019-12-26 14:45:00,35.06,35.06,35.04,35.05,14400.0,32.4747,32.4747,32.4562,32.4655,14400.0
2019-12-26 14:50:00,35.05,35.06,35.04,35.05,27095.0,32.4655,32.4747,32.4562,32.4655,27095.0
2019-12-26 14:55:00,35.05,35.07,35.05,35.07,22697.0,32.4655,32.484,32.4655,32.484,22697.0
2019-12-26 15:00:00,35.07,35.07,35.06,35.07,9400.0,32.484,32.484,32.4747,32.484,9400.0
2019-12-26 15:05:00,35.07,35.07,35.06,35.06,4480.0,32.484,32.484,32.4747,32.4747,4480.0
2019-12-26 15:10:00,35.07,35.07,35.06,35.07,3930.0,32.484,32.484,32.4747,32.484,3930.0
2019-12-26 15:15:00,35.07,35.08,35.07,35.08,12994.0,32.484,32.4932,32.484,32.4932,12994.0
2019-12-26 15:20:00,35.08,35.08,35.07,35.08,2700.0,32.4932,32.4932,32.484,32.4932,2700.0
2019-12-26 15:25:00,35.08,35.08,35.07,35.08,6986.0,32.4932,32.4932,32.484,32.4932,6986.0
2019-12-26 15:30:00,35.07,35.08,35.06,35.06,16522.0,32.484,32.4932,32.4747,32.4747,16522.0
2019-12-26 15:35:00,35.07,35.08,35.06,35.08,10790.0,32.484,32.4932,32.4747,32.4932,10790.0
2019-12-26 15:40:00,35.08,35.09,35.08,35.09,8080.0,32.4932,32.5025,32.4932,32.5025,8080.0
2019-12-26 15:45:00,35.09,35.09,35.08,35.09,14291.0,32.5025,32.5025,32.4932,32.5025,14291.0
2019-12-26 15:50:00,35.09,35.09,35.08,35.09,10341.0,32.5025,32.5025,32.4932,32.5025,10341.0
2019-12-26 15:55:00,35.09,35.09,35.04,35.07,150304.0,32.5025,32.5025,32.4562,32.484,150304.0
2019-12-27 09:30:00,35.41,35.45,35.4,35.41,43365.0,32.7989,32.836,32.7896,32.7989,43365.0
2019-12-27 09:35:00,35.41,35.43,35.39,35.41,101613.0,32.7989,32.8174,32.7804,32.7989,101613.0
2019-12-27 09:40:00,35.41,35.43,35.39,35.39,83981.0,32.7989,32.8174,32.7804,32.7804,83981.0
2019-12-27 09:45:00,35.39,35.4,35.35,35.35,16519.0,32.7804,32.7896,32.7433,32.7433,16519.0
2019-12-27 09:50:00,35.36,35.36,35.34,35.35,17327.0,32.7526,32.7526,32.7341,32.7433,17327.0
2019-12-27 09:55:00,35.34,35.35,35.32,35.33,30086.0,32.7341,32.7433,32.7155,32.7248,30086.0
2019-12-27 10:00:00,35.32,35.36,35.32,35.34,39720.0,32.7155,32.7526,32.7155,32.7341,39720.0
2019-12-27 10:05:00,35.34,35.37,35.34,35.37,23318.0,32.7341,32.7619,32.7341,32.7619,23318.0
2019-12-27 10:10:00,35.36,35.36,35.34,35.35,19502.0,32.7526,32.7526,32.7341,32.7433,19502.0
2019-12-27 10:15:00,35.35,35.37,35.35,35.36,61136.0,32.7433,32.7619,32.7433,32.7526,61136.0
2019-12-27 10:20:00,35.37,35.37,35.36,35.36,34220.0,32.7619,32.7619,32.7526,32.7526,34220.0
2019-12-27 10:25:00,35.37,35.37,35.35,35.36,24671.0,32.7619,32.7619,32.7433,32.7526,24671.0
2019-12-27 10:30:00,35.35,35.36,35.33,35.33,47928.0,32.7433,32.7526,32.7248,32.7248,47928.0
2019-12-27 10:35:00,35.33,35.34,35.3,35.3,48927.0,32.7248,32.7341,32.697,32.697,48927.0
2019-12-27 10:40:00,35.3,35.31,35.29,35.31,59325.0,32.697,32.7063,32.6878,32.7063,59325.0
2019-12-27 10:45:00,35.31,35.32,35.31,35.31,9183.0,32.7063,32.7155,32.7063,32.7063,9183.0
2019-12-27 10:50:00,35.32,35.32,35.28,35.28,44563.0,32.7155,32.7155,32.6785,32.6785,44563.0
2019-12-27 10:55:00,35.28,35.3,35.28,35.29,40410.0,32.6785,32.697,32.6785,32.6878,40410.0
2019-12-27 11:00:00,35.28,35.29,35.26,35.27,27735.0,32.6785,32.6878,32.66,32.6692,27735.0
2019-12-27 11:05:00,35.27,35.29,35.27,35.29,7374.0,32.6692,32.6878,32.6692,32.6878,7374.0
2019-12-27 11:10:00,35.3,35.32,35.3,35.32,15890.0,32.697,32.7155,32.697,32.7155,15890.0
2019-12-27 11:15:00,35.32,35.32,35.31,35.32,5686.0,32.7155,32.7155,32.7063,32.7155,5686.0
2019-12-27 11:20:00,35.32,35.33,35.32,35.32,6413.0,32.7155,32.7248,32.7155,32.7155,6413.0
2019-12-27 11:25:00,35.33,35.34,35.32,35.34,6338.0,32.7248,32.7341,32.7155,32.7341,6338.0
2019-12-27 11:30:00,35.34,35.34,35.32,35.33,57617.0,32.7341,32.7341,32.7155,32.7248,57617.0
2019-12-27 11:35:00,35.33,35.34,35.32,35.34,10323.0,32.7248,32.7341,32.7155,32.7341,10323.0
2019-12-27 11:40:00,35.34,35.35,35.33,35.34,9073.0,32.7341,32.7433,32.7248,32.7341,9073.0
2019-12-27 11:45:00,35.34,35.35,35.33,35.34,25181.0,32.7341,32.7433,32.7248,32.7341,25181.0
2019-12-27 11:50:00,35.34,35.34,35.33,35.34,900.0,32.7341,32.7341,32.7248,32.7341,900.0
2019-12-27 11:55:00,35.34,35.34,35.3,35.3,43926.0,32.7341,32.7341,32.697,32.697,43926.0
2019-12-27 12:00:00,35.3,35.31,35.29,35.3,85831.0,32.697,32.7063,32.6878,32.697,85831.0
2019-12-27 12:05:00,35.3,35.3,35.28,35.3,15213.0,32.697,32.697,32.6785,32.697,15213.0
2019-12-27 12:10:00,35.3,35.31,35.3,35.3,7999.0,32.697,32.7063,32.697,32.697,7999.0
2019-12-27 12:15:00,35.3,35.31,35.29,35.29,11600.0,32.697,32.7063,32.6878,32.6878,11600.0
2019-12-27 12:20:00,35.3,35.3,35.27,35.28,41102.0,32.697,32.697,32.6692,32.6785,41102.0
2019-12-27 12:25:00,35.27,35.28,35.27,35.27,3700.0,32.6692,32.6785,32.6692,32.6692,3700.0
2019-12-27 12:30:00,35.27,35.28,35.26,35.26,18048.0,32.6692,32.6785,32.66,32.66,18048.0
2019-12-27 12:35:00,35.27,35.27,35.26,35.27,21200.0,32.6692,32.6692,32.66,32.6692,21200.0
2019-12-27 12:40:00,35.27,35.27,35.25,35.26,20428.0,32.6692,32.6692,32.6507,32.66,20428.0
2019-12-27 12:45:00,35.26,35.27,35.26,35.27,4897.0,32.66,32.6692,32.66,32.6692,4897.0
2019-12-27 12:50:00,35.27,35.27,35.26,35.27,1275.0,32.6692,32.6692,32.66,32.6692,1275.0
2019-12-27 12:55:00,35.27,35.27,35.26,35.27,17686.0,32.6692,32.6692,32.66,32.6692,17686.0
2019-12-27 13:00:00,35.27,35.28,35.27,35.27,5265.0,32.6692,32.6785,32.6692,32.6692,5265.0
2019-12-27 13:05:00,35.27,35.28,35.27,35.27,1200.0,32.6692,32.6785,32.6692,32.6692,1200.0
2019-12-27 13:10:00,35.27,35.28,35.27,35.27,4400.0,32.6692,32.6785,32.6692,32.6692,4400.0
2019-12-27 13:15:00,35.27,35.28,35.26,35.27,10482.0,32.6692,32.6785,32.66,32.6692,10482.0
2019-12-27 13:20:00,35.26,35.27,35.26,35.26,885.0,32.66,32.6692,32.66,32.66,885.0
2019-12-27 13:25:00,35.27,35.27,35.26,35.27,2500.0,32.6692,32.6692,32.66,32.6692,2500.0
2019-12-27 13:30:00,35.27,35.28,35.26,35.27,9753.0,32.6692,32.6785,32.66,32.6692,9753.0
2019-12-27 13:35:00,35.27,35.28,35.27,35.28,2714.0,32.6692,32.6785,32.6692,32.6785,2714.0
2019-12-27 13:40:00,35.28,35.28,35.27,35.27,120668.0,32.6785,32.6785,32.6692,32.6692,120668.0
2019-12-27 13:45:00,35.27,35.28,35.27,35.27,2600.0,32.6692,32.6785,32.6692,32.6692,2600.0
2019-12-27 13:50:00,35.27,35.28,35.27,35.27,6024.0,32.6692,32.6785,32.6692,32.6692,6024.0
2019-12-27 13:55:00,35.27,35.28,35.27,35.27,2650.0,32.6692,32.6785,32.6692,32.6692,2650.0
2019-12-27 14:00:00,35.27,35.28,35.27,35.27,8534.0,32.6692,32.6785,32.6692,32.6692,8534.0
2019-12-27 14:05:00,35.27,35.28,35.27,35.27,3800.0,32.6692,32.6785,32.6692,32.6692,3800.0
2019-12-27 14:10:00,35.27,35.28,35.27,35.27,3700.0,32.6692,32.6785,32.6692,32.6692,3700.0
2019-12-27 14:15:00,35.27,35.27,35.26,35.26,22448.0,32.6692,32.6692,32.66,32.66,22448.0
2019-12-27 14:20:00,35.26,35.27,35.26,35.26,10639.0,32.66,32.6692,32.66,32.66,10639.0
2019-12-27 14:25:00,35.27,35.27,35.26,35.27,1615.0,32.6692,32.6692,32.66,32.6692,1615.0
2019-12-27 14:30:00,35.27,35.27,35.26,35.27,3550.0,32.6692,32.6692,32.66,32.6692,3550.0
2019-12-27 14:35:00,35.27,35.27,35.26,35.27,17771.0,32.6692,32.6692,32.66,32.6692,17771.0
2019-12-27 14:40:00,35.27,35.27,35.26,35.26,6112.0,32.6692,32.6692,32.66,32.66,6112.0
2019-12-27 14:45:00,35.26,35.27,35.25,35.27,58717.0,32.66,32.6692,32.6507,32.6692,58717.0
2019-12-27 14:50:00,35.27,35.27,35.26,35.26,7419.0,32.6692,32.6692,32.66,32.66,7419.0
2019-12-27 14:55:00,35.26,35.27,35.26,35.26,6802.0,32.66,32.6692,32.66,32.66,6802.0
2019-12-27 15:00:00,35.27,35.27,35.26,35.26,13434.0,32.6692,32.6692,32.66,32.66,13434.0
2019-12-27 15:05:00,35.26,35.26,35.24,35.25,91917.0,32.66,32.66,32.6414,32.6507,91917.0
2019-12-27 15:10:00,35.24,35.26,35.24,35.26,10358.0,32.6414,32.66,32.6414,32.66,10358.0
2019-12-27 15:15:00,35.26,35.27,35.25,35.27,5639.0,32.66,32.6692,32.6507,32.6692,5639.0
2019-12-27 15:20:00,35.27,35.27,35.26,35.27,2120.0,32.6692,32.6692,32.66,32.6692,2120.0
2019-12-27 15:25:00,35.27,35.27,35.26,35.27,9255.0,32.6692,32.6692,32.66,32.6692,9255.0
2019-12-27 15:30:00,35.26,35.27,35.26,35.27,9885.0,32.66,32.6692,32.66,32.6692,9885.0
2019-12-27 15:35:00,35.27,35.28,35.26,35.27,42501.0,32.6692,32.6785,32.66,32.6692,42501.0
2019-12-27 15:40:00,35.28,35.29,35.27,35.29,18287.0,32.6785,32.6878,32.6692,32.6878,18287.0
2019-12-27 15:45:00,35.29,35.29,35.27,35.27,16512.0,32.6878,32.6878,32.6692,32.6692,16512.0
2019-12-27 15:50:00,35.27,35.29,35.26,35.29,37209.0,32.6692,32.6878,32.66,32.6878,37209.0
2019-12-27 15:55:00,35.29,35.32,35.28,35.3,197369.0,32.6878,32.7155,32.6785,32.697,197369.0
2019-12-30 09:30:00,35.37,35.42,35.34,35.39,36708.0,32.7619,32.8082,32.7341,32.7804,36708.0
2019-12-30 09:35:00,35.39,35.39,35.36,35.36,62091.0,32.7804,32.7804,32.7526,32.7526,62091.0
2019-12-30 09:40:00,35.37,35.38,35.36,35.37,40262.0,32.7619,32.7711,32.7526,32.7619,40262.0
2019-12-30 09:45:00,35.37,35.38,35.37,35.38,34560.0,32.7619,32.7711,32.7619,32.7711,34560.0
2019-12-30 09:50:00,35.38,35.38,35.35,35.37,34584.0,32.7711,32.7711,32.7433,32.7619,34584.0
2019-12-30 09:55:00,35.36,35.37,35.35,35.36,41695.0,32.7526,32.7619,32.7433,32.7526,41695.0
2019-12-30 10:00:00,35.36,35.36,35.34,35.34,19048.0,32.7526,32.7526,32.7341,32.7341,19048.0
2019-12-30 10:05:00,35.34,35.35,35.33,35.33,37017.0,32.7341,32.7433,32.7248,32.7248,37017.0
2019-12-30 10:10:00,35.34,35.34,35.3,35.3,113626.0,32.7341,32.7341,32.697,32.697,113626.0
2019-12-30 10:15:00,35.3,35.31,35.29,35.3,23028.0,32.697,32.7063,32.6878,32.697,23028.0
2019-12-30 10:20:00,35.3,35.3,35.27,35.28,37128.0,32.697,32.697,32.6692,32.6785,37128.0
2019-12-30 10:25:00,35.28,35.3,35.28,35.3,40159.0,32.6785,32.697,32.6785,32.697,40159.0
2019-12-30 10:30:00,35.3,35.3,35.29,35.3,5173.0,32.697,32.697,32.6878,32.697,5173.0
2019-12-30 10:35:00,35.29,35.31,35.28,35.29,61647.0,32.6878,32.7063,32.6785,32.6878,61647.0
2019-12-30 10:40:00,35.29,35.3,35.29,35.29,21604.0,32.6878,32.697,32.6878,32.6878,21604.0
2019-12-30 10:45:00,35.3,35.3,35.28,35.29,17867.0,32.697,32.697,32.6785,32.6878,17867.0
2019-12-30 10:50:00,35.29,35.3,35.28,35.3,16340.0,32.6878,32.697,32.6785,32.697,16340.0
2019-12-30 10:55:00,35.3,35.3,35.28,35.29,27690.0,32.697,32.697,32.6785,32.6878,27690.0
2019-12-30 11:00:00,35.3,35.3,35.28,35.29,21911.0,32.697,32.697,32.6785,32.6878,21911.0
2019-12-30 11:05:00,35.29,35.3,35.29,35.3,14500.0,32.6878,32.697,32.6878,32.697,14500.0
2019-12-30 11:10:00,35.3,35.3,35.29,35.3,41437.0,32.697,32.697,32.6878,32.697,41437.0
2019-12-30 11:15:00,35.3,35.31,35.29,35.3,14079.0,32.697,32.7063,32.6878,32.697,14079.0
2019-12-30 11:20:00,35.3,35.32,35.3,35.32,10287.0,32.697,32.7155,32.697,32.7155,10287.0
2019-12-30 11:25:00,35.32,35.32,35.31,35.32,5765.0,32.7155,32.7155,32.7063,32.7155,5765.0
2019-12-30 11:30:00,35.32,35.32,35.3,35.3,19948.0,32.7155,32.7155,32.697,32.697,19948.0
2019-12-30 11:35:00,35.31,35.31,35.3,35.3,3300.0,32.7063,32.7063,32.697,32.697,3300.0
2019-12-30 11:40:00,35.31,35.32,35.31,35.31,2156.0,32.7063,32.7155,32.7063,32.7063,2156.0
2019-12-30 11:45:00,35.32,35.33,35.31,35.32,11237.0,32.7155,32.7248,32.7063,32.7155,11237.0
2019-12-30 11:50:00,35.32,35.33,35.31,35.33,10474.0,32.7155,32.7248,32.7063,32.7248,10474.0
2019-12-30 11:55:00,35.33,35.33,35.31,35.32,18005.0,32.7248,32.7248,32.7063,32.7155,18005.0
2019-12-30 12:00:00,35.31,35.33,35.31,35.32,6741.0,32.7063,32.7248,32.7063,32.7155,6741.0
2019-12-30 12:05:00,35.33,35.33,35.32,35.33,3415.0,32.7248,32.7248,32.7155,32.7248,3415.0
2019-12-30 12:10:00,35.32,35.34,35.32,35.33,5250.0,32.7155,32.7341,32.7155,32.7248,5250.0
2019-12-30 12:15:00,35.34,35.34,35.34,35.34,9727.0,32.7341,32.7341,32.7341,32.7341,9727.0
2019-12-30 12:20:00,35.34,35.34,35.32,35.33,27534.0,32.7341,32.7341,32.7155,32.7248,27534.0
2019-12-30 12:25:00,35.33,35.33,35.32,35.33,16760.0,32.7248,32.7248,32.7155,32.7248,16760.0
2019-12-30 12:30:00,35.33,35.33,35.32,35.32,18317.0,32.7248,32.7248,32.7155,32.7155,18317.0
2019-12-30 12:35:00,35.33,35.33,35.32,35.33,10497.0,32.7248,32.7248,32.7155,32.7248,10497.0
2019-12-30 12:40:00,35.32,35.32,35.3,35.3,39444.0,32.7155,32.7155,32.697,32.697,39444.0
2019-12-30 12:45:00,35.31,35.31,35.3,35.3,8023.0,32.7063,32.7063,32.697,32.697,8023.0
2019-12-30 12:50:00,35.31,35.31,35.3,35.3,10190.0,32.7063,32.7063,32.697,32.697,10190.0
2019-12-30 12:55:00,35.31,35.31,35.29,35.3,27458.0,32.7063,32.7063,32.6878,32.697,27458.0
2019-12-30 13:00:00,35.29,35.3,35.28,35.29,52536.0,32.6878,32.697,32.6785,32.6878,52536.0
2019-12-30 13:05:00,35.28,35.29,35.27,35.27,29396.0,32.6785,32.6878,32.6692,32.6692,29396.0
2019-12-30 13:10:00,35.27,35.29,35.27,35.29,14091.0,32.6692,32.6878,32.6692,32.6878,14091.0
2019-12-30 13:15:00,35.29,35.29,35.28,35.28,18376.0,32.6878,32.6878,32.6785,32.6785,18376.0
2019-12-30 13:20:00,35.29,35.29,35.27,35.27,26730.0,32.6878,32.6878,32.6692,32.6692,26730.0
2019-12-30 13:25:00,35.27,35.27,35.26,35.27,24480.0,32.6692,32.6692,32.66,32.6692,24480.0
2019-12-30 13:30:00,35.27,35.27,35.26,35.27,5384.0,32.6692,32.6692,32.66,32.6692,5384.0
2019-12-30 13:35:00,35.27,35.27,35.26,35.27,7272.0,32.6692,32.6692,32.66,32.6692,7272.0
2019-12-30 13:40:00,35.27,35.27,35.26,35.27,13683.0,32.6692,32.6692,32.66,32.6692,13683.0
2019-12-30 13:45:00,35.27,35.27,35.26,35.27,19220.0,32.6692,32.6692,32.66,32.6692,19220.0
2019-12-30 13:50:00,35.27,35.28,35.26,35.27,10800.0,32.6692,32.6785,32.66,32.6692,10800.0
2019-12-30 13:55:00,35.27,35.29,35.27,35.29,21827.0,32.6692,32.6878,32.6692,32.6878,21827.0
2019-12-30 14:00:00,35.29,35.29,35.26,35.27,28554.0,32.6878,32.6878,32.66,32.6692,28554.0
2019-12-30 14:05:00,35.27,35.27,35.26,35.27,10376.0,32.6692,32.6692,32.66,32.6692,10376.0
2019-12-30 14:10:00,35.27,35.27,35.26,35.26,10942.0,32.6692,32.6692,32.66,32.66,10942.0
2019-12-30 14:15:00,35.26,35.27,35.25,35.26,26914.0,32.66,32.6692,32.6507,32.66,26914.0
2019-12-30 14:20:00,35.26,35.26,35.25,35.25,6113.0,32.66,32.66,32.6507,32.6507,6113.0
2019-12-30 14:25:00,35.25,35.26,35.24,35.24,17727.0,32.6507,32.66,32.6414,32.6414,17727.0
2019-12-30 14:30:00,35.24,35.24,35.23,35.24,31201.0,32.6414,32.6414,32.6322,32.6414,31201.0
2019-12-30 14:35:00,35.24,35.25,35.23,35.25,7597.0,32.6414,32.6507,32.6322,32.6507,7597.0
2019-12-30 14:40:00,35.25,35.25,35.24,35.25,18003.0,32.6507,32.6507,32.6414,32.6507,18003.0
2019-12-30 14:45:00,35.25,35.25,35.24,35.25,19141.0,32.6507,32.6507,32.6414,32.6507,19141.0
2019-12-30 14:50:00,35.25,35.25,35.24,35.25,4200.0,32.6507,32.6507,32.6414,32.6507,4200.0
2019-12-30 14:55:00,35.25,35.25,35.24,35.25,13718.0,32.6507,32.6507,32.6414,32.6507,13718.0
2019-12-30 15:00:00,35.24,35.25,35.24,35.25,8900.0,32.6414,32.6507,32.6414,32.6507,8900.0
2019-12-30 15:05:00,35.25,35.25,35.24,35.25,6200.0,32.6507,32.6507,32.6414,32.6507,6200.0
2019-12-30 15:10:00,35.24,35.25,35.24,35.25,13300.0,32.6414,32.6507,32.6414,32.6507,13300.0
2019-12-30 15:15:00,35.24,35.25,35.24,35.25,6500.0,32.6414,32.6507,32.6414,32.6507,6500.0
2019-12-30 15:20:00,35.25,35.25,35.24,35.24,25029.0,32.6507,32.6507,32.6414,32.6414,25029.0
2019-12-30 15:25:00,35.24,35.24,35.21,35.21,86435.0,32.6414,32.6414,32.6137,32.6137,86435.0
2019-12-30 15:30:00,35.21,35.22,35.2,35.2,44852.0,32.6137,32.6229,32.6044,32.6044,44852.0
2019-12-30 15:35:00,35.21,35.21,35.2,35.21,14654.0,32.6137,32.6137,32.6044,32.6137,14654.0
2019-12-30 15:40:00,35.2,35.21,35.2,35.21,42536.0,32.6044,32.6137,32.6044,32.6137,42536.0
2019-12-30 15:45:00,35.21,35.22,35.2,35.21,75010.0,32.6137,32.6229,32.6044,32.6137,75010.0
2019-12-30 15:50:00,35.2,35.21,35.18,35.19,69827.0,32.6044,32.6137,32.5859,32.5951,69827.0
2019-12-30 15:55:00,35.19,35.21,35.18,35.19,203686.0,32.5951,32.6137,32.5859,32.5951,203686.0
2019-12-31 09:30:00,35.01,35.1,34.96,35.09,34167.0,32.4284,32.5118,32.3821,32.5025,34167.0
2019-12-31 09:35:00,35.09,35.12,35.09,35.11,31971.0,32.5025,32.5303,32.5025,32.521,31971.0
2019-12-31 09:40:00,35.12,35.12,35.09,35.09,19898.0,32.5303,32.5303,32.5025,32.5025,19898.0
2019-12-31 09:45:00,35.1,35.12,35.1,35.12,20050.0,32.5118,32.5303,32.5118,32.5303,20050.0
2019-12-31 09:50:00,35.12,35.13,35.11,35.13,22038.0,32.5303,32.5396,32.521,32.5396,22038.0
2019-12-31 09:55:00,35.12,35.13,35.11,35.12,40431.0,32.5303,32.5396,32.521,32.5303,40431.0
2019-12-31 10:00:00,35.12,35.12,35.09,35.12,80670.0,32.5303,32.5303,32.5025,32.5303,80670.0
2019-12-31 10:05:00,35.12,35.13,35.11,35.12,46722.0,32.5303,32.5396,32.521,32.5303,46722.0
2019-12-31 10:10:00,35.12,35.13,35.11,35.12,38089.0,32.5303,32.5396,32.521,32.5303,38089.0
2019-12-31 10:15:00,35.12,35.12,35.11,35.11,15250.0,32.5303,32.5303,32.521,32.521,15250.0
2019-12-31 10:20:00,35.11,35.12,35.1,35.12,31999.0,32.521,32.5303,32.5118,32.5303,31999.0
2019-12-31 10:25:00,35.11,35.12,35.1,35.1,28144.0,32.521,32.5303,32.5118,32.5118,28144.0
2019-12-31 10:30:00,35.11,35.12,35.1,35.12,22577.0,32.521,32.5303,32.5118,32.5303,22577.0
2019-12-31 10:35:00,35.12,35.13,35.11,35.11,30635.0,32.5303,32.5396,32.521,32.521,30635.0
2019-12-31 10:40:00,35.11,35.12,35.1,35.12,37336.0,32.521,32.5303,32.5118,32.5303,37336.0
2019-12-31 10:45:00,35.11,35.12,35.1,35.12,41975.0,32.521,32.5303,32.5118,32.5303,41975.0
2019-12-31 10:50:00,35.11,35.12,35.11,35.12,17166.0,32.521,32.5303,32.521,32.5303,17166.0
2019-12-31 10:55:00,35.12,35.13,35.08,35.09,245251.0,32.5303,32.5396,32.4932,32.5025,245251.0
2019-12-31 11:00:00,35.09,35.1,35.08,35.1,64860.0,32.5025,32.5118,32.4932,32.5118,64860.0
2019-12-31 11:05:00,35.1,35.11,35.1,35.11,17472.0,32.5118,32.521,32.5118,32.521,17472.0
2019-12-31 11:10:00,35.1,35.12,35.1,35.12,11295.0,32.5118,32.5303,32.5118,32.5303,11295.0
2019-12-31 11:15:00,35.12,35.12,35.1,35.11,33765.0,32.5303,32.5303,32.5118,32.521,33765.0
2019-12-31 11:20:00,35.12,35.12,35.1,35.1,27236.0,32.5303,32.5303,32.5118,32.5118,27236.0
2019-12-31 11:25:00,35.09,35.1,35.09,35.09,18918.0,32.5025,32.5118,32.5025,32.5025,18918.0
2019-12-31 11:30:00,35.09,35.1,35.09,35.1,21372.0,32.5025,32.5118,32.5025,32.5118,21372.0
2019-12-31 11:35:00,35.11,35.11,35.1,35.1,22081.0,32.521,32.521,32.5118,32.5118,22081.0
2019-12-31 11:40:00,35.1,35.11,35.1,35.11,14331.0,32.5118,32.521,32.5118,32.521,14331.0
2019-12-31 11:45:00,35.11,35.11,35.1,35.1,12900.0,32.521,32.521,32.5118,32.5118,12900.0
2019-12-31 11:50:00,35.11,35.12,35.1,35.12,14700.0,32.521,32.5303,32.5118,32.5303,14700.0
2019-12-31 11:55:00,35.11,35.12,35.11,35.12,19867.0,32.521,32.5303,32.521,32.5303,19867.0
2019-12-31 12:00:00,35.11,35.12,35.11,35.11,27481.0,32.521,32.5303,32.521,32.521,27481.0
2019-12-31 12:05:00,35.11,35.12,35.11,35.12,19904.0,32.521,32.5303,32.521,32.5303,19904.0
2019-12-31 12:10:00,35.12,35.12,35.11,35.11,19294.0,32.5303,32.5303,32.521,32.521,19294.0
2019-12-31 12:15:00,35.11,35.12,35.11,35.11,20107.0,32.521,32.5303,32.521,32.521,20107.0
2019-12-31 12:20:00,35.12,35.12,35.11,35.12,25370.0,32.5303,32.5303,32.521,32.5303,25370.0
2019-12-31 12:25:00,35.12,35.12,35.11,35.12,16658.0,32.5303,32.5303,32.521,32.5303,16658.0
2019-12-31 12:30:00,35.12,35.13,35.11,35.12,36598.0,32.5303,32.5396,32.521,32.5303,36598.0
2019-12-31 12:35:00,35.12,35.12,35.11,35.12,2723.0,32.5303,32.5303,32.521,32.5303,2723.0
2019-12-31 12:40:00,35.12,35.13,35.11,35.12,32523.0,32.5303,32.5396,32.521,32.5303,32523.0
2019-12-31 12:45:00,35.12,35.12,35.11,35.12,16386.0,32.5303,32.5303,32.521,32.5303,16386.0
2019-12-31 12:50:00,35.12,35.12,35.11,35.12,15025.0,32.5303,32.5303,32.521,32.5303,15025.0
2019-12-31 12:55:00,35.13,35.13,35.12,35.13,10000.0,32.5396,32.5396,32.5303,32.5396,10000.0
2019-12-31 13:00:00,35.13,35.13,35.12,35.12,40477.0,32.5396,32.5396,32.5303,32.5303,40477.0
2019-12-31 13:05:00,35.13,35.13,35.12,35.13,10800.0,32.5396,32.5396,32.5303,32.5396,10800.0
2019-12-31 13:10:00,35.13,35.13,35.12,35.13,16893.0,32.5396,32.5396,32.5303,32.5396,16893.0
2019-12-31 13:15:00,35.13,35.14,35.11,35.12,54219.0,32.5396,32.5488,32.521,32.5303,54219.0
2019-12-31 13:20:00,35.12,35.13,35.1,35.1,44306.0,32.5303,32.5396,32.5118,32.5118,44306.0
2019-12-31 13:25:00,35.1,35.11,35.09,35.09,18010.0,32.5118,32.521,32.5025,32.5025,18010.0
2019-12-31 13:30:00,35.09,35.1,35.09,35.09,16020.0,32.5025,32.5118,32.5025,32.5025,16020.0
2019-12-31 13:35:00,35.09,35.1,35.09,35.09,15112.0,32.5025,32.5118,32.5025,32.5025,15112.0
2019-12-31 13:40:00,35.1,35.11,35.1,35.11,22434.0,32.5118,32.521,32.5118,32.521,22434.0
2019-12-31 13:45:00,35.11,35.11,35.1,35.11,16011.0,32.521,32.521,32.5118,32.521,16011.0
2019-12-31 13:50:00,35.11,35.12,35.1,35.12,24027.0,32.521,32.5303,32.5118,32.5303,24027.0
2019-12-31 13:55:00,35.12,35.12,35.11,35.12,16094.0,32.5303,32.5303,32.521,32.5303,16094.0
2019-12-31 14:00:00,35.12,35.12,35.11,35.11,28096.0,32.5303,32.5303,32.521,32.521,28096.0
2019-12-31 14:05:00,35.11,35.12,35.11,35.12,32872.0,32.521,32.5303,32.521,32.5303,32872.0
2019-12-31 14:10:00,35.11,35.12,35.1,35.11,26506.0,32.521,32.5303,32.5118,32.521,26506.0
2019-12-31 14:15:00,35.11,35.11,35.1,35.11,14200.0,32.521,32.521,32.5118,32.521,14200.0
2019-12-31 14:20:00,35.11,35.11,35.1,35.11,11776.0,32.521,32.521,32.5118,32.521,11776.0
2019-12-31 14:25:00,35.11,35.12,35.11,35.12,23442.0,32.521,32.5303,32.521,32.5303,23442.0
2019-12-31 14:30:00,35.11,35.11,35.1,35.1,37016.0,32.521,32.521,32.5118,32.5118,37016.0
2019-12-31 14:35:00,35.11,35.12,35.1,35.12,44987.0,32.521,32.5303,32.5118,32.5303,44987.0
2019-12-31 14:40:00,35.12,35.12,35.11,35.11,4904.0,32.5303,32.5303,32.521,32.521,4904.0
2019-12-31 14:45:00,35.12,35.12,35.11,35.12,25088.0,32.5303,32.5303,32.521,32.5303,25088.0
2019-12-31 14:50:00,35.12,35.12,35.11,35.11,10900.0,32.5303,32.5303,32.521,32.521,10900.0
2019-12-31 14:55:00,35.11,35.13,35.11,35.12,69550.0,32.521,32.5396,32.521,32.5303,69550.0
2019-12-31 15:00:00,35.12,35.13,35.11,35.13,78147.0,32.5303,32.5396,32.521,32.5396,78147.0
2019-12-31 15:05:00,35.13,35.14,35.12,35.14,27723.0,32.5396,32.5488,32.5303,32.5488,27723.0
2019-12-31 15:10:00,35.14,35.15,35.13,35.14,78124.0,32.5488,32.5581,32.5396,32.5488,78124.0
2019-12-31 15:15:00,35.14,35.14,35.13,35.14,28888.0,32.5488,32.5488,32.5396,32.5488,28888.0
2019-12-31 15:20:00,35.14,35.15,35.13,35.14,59644.0,32.5488,32.5581,32.5396,32.5488,59644.0
2019-12-31 15:25:00,35.13,35.14,35.13,35.13,22951.0,32.5396,32.5488,32.5396,32.5396,22951.0
2019-12-31 15:30:00,35.13,35.14,35.13,35.13,22063.0,32.5396,32.5488,32.5396,32.5396,22063.0
2019-12-31 15:35:00,35.13,35.14,35.13,35.14,29241.0,32.5396,32.5488,32.5396,32.5488,29241.0
2019-12-31 15:40:00,35.14,35.16,35.13,35.16,73024.0,32.5488,32.5673,32.5396,32.5673,73024.0
2019-12-31 15:45:00,35.16,35.17,35.15,35.17,74759.0,32.5673,32.5766,32.5581,32.5766,74759.0
2019-12-31 15:50:00,35.17,35.17,35.15,35.16,70650.0,32.5766,32.5766,32.5581,32.5673,70650.0
2019-12-31 15:55:00,35.16,35.17,35.12,35.15,218190.0,32.5673,32.5766,32.5303,32.5581,218190.0
2020-01-02 09:30:00,35.48,35.49,35.44,35.48,95941.0,32.8638,32.873,32.8267,32.8638,95941.0
2020-01-02 09:35:00,35.47,35.5,35.46,35.48,198065.0,32.8545,32.8823,32.8452,32.8638,198065.0
2020-01-02 09:40:00,35.48,35.5,35.47,35.48,58688.0,32.8638,32.8823,32.8545,32.8638,58688.0
2020-01-02 09:45:00,35.49,35.49,35.46,35.48,59710.0,32.873,32.873,32.8452,32.8638,59710.0
2020-01-02 09:50:00,35.49,35.51,35.48,35.5,42164.0,32.873,32.8915,32.8638,32.8823,42164.0
2020-01-02 09:55:00,35.51,35.52,35.5,35.52,115877.0,32.8915,32.9008,32.8823,32.9008,115877.0
2020-01-02 10:00:00,35.52,35.52,35.48,35.48,106952.0,32.9008,32.9008,32.8638,32.8638,106952.0
2020-01-02 10:05:00,35.49,35.49,35.47,35.48,15976.0,32.873,32.873,32.8545,32.8638,15976.0
2020-01-02 10:10:00,35.48,35.48,35.44,35.44,13292.0,32.8638,32.8638,32.8267,32.8267,13292.0
2020-01-02 10:15:00,35.44,35.44,35.43,35.43,19766.0,32.8267,32.8267,32.8174,32.8174,19766.0
2020-01-02 10:20:00,35.43,35.44,35.41,35.43,68496.0,32.8174,32.8267,32.7989,32.8174,68496.0
2020-01-02 10:25:00,35.43,35.43,35.42,35.43,12161.0,32.8174,32.8174,32.8082,32.8174,12161.0
2020-01-02 10:30:00,35.43,35.46,35.41,35.45,31451.0,32.8174,32.8452,32.7989,32.836,31451.0
2020-01-02 10:35:00,35.45,35.47,35.45,35.47,19269.0,32.836,32.8545,32.836,32.8545,19269.0
2020-01-02 10:40:00,35.46,35.48,35.46,35.48,25017.0,32.8452,32.8638,32.8452,32.8638,25017.0
2020-01-02 10:45:00,35.48,35.5,35.47,35.48,35845.0,32.8638,32.8823,32.8545,32.8638,35845.0
2020-01-02 10:50:00,35.48,35.49,35.46,35.47,64100.0,32.8638,32.873,32.8452,32.8545,64100.0
2020-01-02 10:55:00,35.47,35.49,35.47,35.48,42227.0,32.8545,32.873,32.8545,32.8638,42227.0
2020-01-02 11:00:00,35.48,35.49,35.47,35.48,6800.0,32.8638,32.873,32.8545,32.8638,6800.0
2020-01-02 11:05:00,35.48,35.49,35.45,35.45,30878.0,32.8638,32.873,32.836,32.836,30878.0
2020-01-02 11:10:00,35.45,35.46,35.44,35.45,56425.0,32.836,32.8452,32.8267,32.836,56425.0
2020-01-02 11:15:00,35.45,35.45,35.44,35.45,38993.0,32.836,32.836,32.8267,32.836,38993.0
2020-01-02 11:20:00,35.45,35.46,35.44,35.46,19506.0,32.836,32.8452,32.8267,32.8452,19506.0
2020-01-02 11:25:00,35.45,35.47,35.45,35.47,41750.0,32.836,32.8545,32.836,32.8545,41750.0
2020-01-02 11:30:00,35.46,35.46,35.43,35.44,39524.0,32.8452,32.8452,32.8174,32.8267,39524.0
2020-01-02 11:35:00,35.44,35.44,35.42,35.44,19733.0,32.8267,32.8267,32.8082,32.8267,19733.0
2020-01-02 11:40:00,35.43,35.43,35.42,35.43,13857.0,32.8174,32.8174,32.8082,32.8174,13857.0
2020-01-02 11:45:00,35.43,35.45,35.42,35.45,20564.0,32.8174,32.836,32.8082,32.836,20564.0
2020-01-02 11:50:00,35.45,35.45,35.44,35.44,7042.0,32.836,32.836,32.8267,32.8267,7042.0
2020-01-02 11:55:00,35.45,35.45,35.44,35.45,6799.0,32.836,32.836,32.8267,32.836,6799.0
2020-01-02 12:00:00,35.45,35.45,35.44,35.45,4744.0,32.836,32.836,32.8267,32.836,4744.0
2020-01-02 12:05:00,35.45,35.45,35.44,35.45,5609.0,32.836,32.836,32.8267,32.836,5609.0
2020-01-02 12:10:00,35.45,35.46,35.44,35.46,19709.0,32.836,32.8452,32.8267,32.8452,19709.0
2020-01-02 12:15:00,35.45,35.46,35.45,35.46,5625.0,32.836,32.8452,32.836,32.8452,5625.0
2020-01-02 12:20:00,35.46,35.46,35.45,35.46,1719.0,32.8452,32.8452,32.836,32.8452,1719.0
2020-01-02 12:25:00,35.46,35.47,35.45,35.47,34026.0,32.8452,32.8545,32.836,32.8545,34026.0
2020-01-02 12:30:00,35.47,35.47,35.46,35.47,16996.0,32.8545,32.8545,32.8452,32.8545,16996.0
2020-01-02 12:35:00,35.47,35.47,35.46,35.47,10046.0,32.8545,32.8545,32.8452,32.8545,10046.0
2020-01-02 12:40:00,35.47,35.47,35.45,35.45,119391.0,32.8545,32.8545,32.836,32.836,119391.0
2020-01-02 12:45:00,35.45,35.47,35.45,35.47,7578.0,32.836,32.8545,32.836,32.8545,7578.0
2020-01-02 12:50:00,35.47,35.47,35.46,35.47,4743.0,32.8545,32.8545,32.8452,32.8545,4743.0
2020-01-02 12:55:00,35.47,35.47,35.45,35.45,14976.0,32.8545,32.8545,32.836,32.836,14976.0
2020-01-02 13:00:00,35.45,35.46,35.45,35.45,25795.0,32.836,32.8452,32.836,32.836,25795.0
2020-01-02 13:05:00,35.45,35.45,35.43,35.44,121358.0,32.836,32.836,32.8174,32.8267,121358.0
2020-01-02 13:10:00,35.43,35.44,35.43,35.44,108912.0,32.8174,32.8267,32.8174,32.8267,108912.0
2020-01-02 13:15:00,35.43,35.44,35.43,35.44,600.0,32.8174,32.8267,32.8174,32.8267,600.0
2020-01-02 13:20:00,35.43,35.44,35.43,35.44,3666.0,32.8174,32.8267,32.8174,32.8267,3666.0
2020-01-02 13:25:00,35.43,35.44,35.43,35.44,21282.0,32.8174,32.8267,32.8174,32.8267,21282.0
2020-01-02 13:30:00,35.44,35.44,35.43,35.44,25097.0,32.8267,32.8267,32.8174,32.8267,25097.0
2020-01-02 13:35:00,35.44,35.45,35.43,35.45,16071.0,32.8267,32.836,32.8174,32.836,16071.0
2020-01-02 13:40:00,35.45,35.47,35.44,35.47,32517.0,32.836,32.8545,32.8267,32.8545,32517.0
2020-01-02 13:45:00,35.47,35.47,35.46,35.47,108002.0,32.8545,32.8545,32.8452,32.8545,108002.0
2020-01-02 13:50:00,35.47,35.48,35.46,35.48,104952.0,32.8545,32.8638,32.8452,32.8638,104952.0
2020-01-02 13:55:00,35.48,35.48,35.46,35.47,59432.0,32.8638,32.8638,32.8452,32.8545,59432.0
2020-01-02 14:00:00,35.47,35.48,35.47,35.48,2700.0,32.8545,32.8638,32.8545,32.8638,2700.0
2020-01-02 14:05:00,35.48,35.48,35.47,35.47,6160.0,32.8638,32.8638,32.8545,32.8545,6160.0
2020-01-02 14:10:00,35.47,35.48,35.47,35.48,8236.0,32.8545,32.8638,32.8545,32.8638,8236.0
2020-01-02 14:15:00,35.47,35.48,35.47,35.48,7042.0,32.8545,32.8638,32.8545,32.8638,7042.0
2020-01-02 14:20:00,35.48,35.48,35.47,35.47,6300.0,32.8638,32.8638,32.8545,32.8545,6300.0
2020-01-02 14:25:00,35.48,35.48,35.47,35.47,4152.0,32.8638,32.8638,32.8545,32.8545,4152.0
2020-01-02 14:30:00,35.47,35.48,35.46,35.46,23306.0,32.8545,32.8638,32.8452,32.8452,23306.0
2020-01-02 14:35:00,35.46,35.47,35.46,35.47,17529.0,32.8452,32.8545,32.8452,32.8545,17529.0
2020-01-02 14:40:00,35.47,35.48,35.46,35.48,14544.0,32.8545,32.8638,32.8452,32.8638,14544.0
2020-01-02 14:45:00,35.48,35.48,35.47,35.48,4483.0,32.8638,32.8638,32.8545,32.8638,4483.0
2020-01-02 14:50:00,35.48,35.48,35.47,35.48,5357.0,32.8638,32.8638,32.8545,32.8638,5357.0
2020-01-02 14:55:00,35.48,35.48,35.47,35.48,9816.0,32.8638,32.8638,32.8545,32.8638,9816.0
2020-01-02 15:00:00,35.48,35.48,35.47,35.48,6525.0,32.8638,32.8638,32.8545,32.8638,6525.0
2020-01-02 15:05:00,35.48,35.48,35.47,35.48,26715.0,32.8638,32.8638,32.8545,32.8638,26715.0
2020-01-02 15:10:00,35.48,35.51,35.47,35.49,98194.0,32.8638,32.8915,32.8545,32.873,98194.0
2020-01-02 15:15:00,35.5,35.51,35.49,35.5,12946.0,32.8823,32.8915,32.873,32.8823,12946.0
2020-01-02 15:20:00,35.5,35.5,35.49,35.5,4020.0,32.8823,32.8823,32.873,32.8823,4020.0
2020-01-02 15:25:00,35.5,35.57,35.49,35.57,531973.0,32.8823,32.9471,32.873,32.9471,531973.0
2020-01-02 15:30:00,35.57,35.57,35.53,35.53,34464.0,32.9471,32.9471,32.9101,32.9101,34464.0
2020-01-02 15:35:00,35.53,35.54,35.53,35.53,9123.0,32.9101,32.9193,32.9101,32.9101,9123.0
2020-01-02 15:40:00,35.54,35.54,35.52,35.53,61929.0,32.9193,32.9193,32.9008,32.9101,61929.0
2020-01-02 15:45:00,35.52,35.54,35.52,35.54,179134.0,32.9008,32.9193,32.9008,32.9193,179134.0
2020-01-02 15:50:00,35.54,35.56,35.53,35.55,102381.0,32.9193,32.9379,32.9101,32.9286,102381.0
2020-01-02 15:55:00,35.56,35.59,35.55,35.57,187740.0,32.9379,32.9656,32.9286,32.9471,187740.0
2020-01-03 09:30:00,35.13,35.16,35.11,35.12,46692.0,32.5396,32.5673,32.521,32.5303,46692.0
2020-01-03 09:35:00,35.12,35.13,35.1,35.12,85473.0,32.5303,32.5396,32.5118,32.5303,85473.0
2020-01-03 09:40:00,35.12,35.13,35.1,35.13,31714.0,32.5303,32.5396,32.5118,32.5396,31714.0
2020-01-03 09:45:00,35.13,35.14,35.12,35.12,88318.0,32.5396,32.5488,32.5303,32.5303,88318.0
2020-01-03 09:50:00,35.13,35.13,35.09,35.09,73423.0,32.5396,32.5396,32.5025,32.5025,73423.0
2020-01-03 09:55:00,35.09,35.12,35.08,35.11,98865.0,32.5025,32.5303,32.4932,32.521,98865.0
2020-01-03 10:00:00,35.11,35.12,35.09,35.11,91933.0,32.521,32.5303,32.5025,32.521,91933.0
2020-01-03 10:05:00,35.11,35.13,35.1,35.11,38132.0,32.521,32.5396,32.5118,32.521,38132.0
2020-01-03 10:10:00,35.11,35.11,35.09,35.11,82818.0,32.521,32.521,32.5025,32.521,82818.0
2020-01-03 10:15:00,35.11,35.12,35.08,35.09,31538.0,32.521,32.5303,32.4932,32.5025,31538.0
2020-01-03 10:20:00,35.09,35.09,35.06,35.07,50717.0,32.5025,32.5025,32.4747,32.484,50717.0
2020-01-03 10:25:00,35.06,35.07,35.04,35.04,46645.0,32.4747,32.484,32.4562,32.4562,46645.0
2020-01-03 10:30:00,35.04,35.04,35.02,35.02,42399.0,32.4562,32.4562,32.4377,32.4377,42399.0
2020-01-03 10:35:00,35.02,35.04,35.02,35.04,83925.0,32.4377,32.4562,32.4377,32.4562,83925.0
2020-01-03 10:40:00,35.04,35.06,35.04,35.06,21464.0,32.4562,32.4747,32.4562,32.4747,21464.0
2020-01-03 10:45:00,35.05,35.06,35.05,35.06,6247.0,32.4655,32.4747,32.4655,32.4747,6247.0
2020-01-03 10:50:00,35.05,35.06,35.04,35.05,49018.0,32.4655,32.4747,32.4562,32.4655,49018.0
2020-01-03 10:55:00,35.05,35.07,35.04,35.07,39568.0,32.4655,32.484,32.4562,32.484,39568.0
2020-01-03 11:00:00,35.07,35.09,35.07,35.09,37739.0,32.484,32.5025,32.484,32.5025,37739.0
2020-01-03 11:05:00,35.09,35.09,35.08,35.09,9664.0,32.5025,32.5025,32.4932,32.5025,9664.0
2020-01-03 11:10:00,35.08,35.1,35.07,35.09,23827.0,32.4932,32.5118,32.484,32.5025,23827.0
2020-01-03 11:15:00,35.09,35.1,35.08,35.09,9300.0,32.5025,32.5118,32.4932,32.5025,9300.0
2020-01-03 11:20:00,35.09,35.11,35.09,35.09,312608.0,32.5025,32.521,32.5025,32.5025,312608.0
2020-01-03 11:25:00,35.09,35.1,35.09,35.1,11250.0,32.5025,32.5118,32.5025,32.5118,11250.0
2020-01-03 11:30:00,35.1,35.12,35.1,35.12,13166.0,32.5118,32.5303,32.5118,32.5303,13166.0
2020-01-03 11:35:00,35.11,35.13,35.11,35.13,90866.0,32.521,32.5396,32.521,32.5396,90866.0
2020-01-03 11:40:00,35.12,35.13,35.11,35.12,18168.0,32.5303,32.5396,32.521,32.5303,18168.0
2020-01-03 11:45:00,35.12,35.12,35.1,35.11,75492.0,32.5303,32.5303,32.5118,32.521,75492.0
2020-01-03 11:50:00,35.11,35.12,35.1,35.12,44858.0,32.521,32.5303,32.5118,32.5303,44858.0
2020-01-03 11:55:00,35.12,35.12,35.11,35.12,117024.0,32.5303,32.5303,32.521,32.5303,117024.0
2020-01-03 12:00:00,35.12,35.14,35.11,35.14,88907.0,32.5303,32.5488,32.521,32.5488,88907.0
2020-01-03 12:05:00,35.14,35.14,35.13,35.14,52127.0,32.5488,32.5488,32.5396,32.5488,52127.0
2020-01-03 12:10:00,35.14,35.14,35.11,35.12,60379.0,32.5488,32.5488,32.521,32.5303,60379.0
2020-01-03 12:15:00,35.12,35.13,35.11,35.13,7893.0,32.5303,32.5396,32.521,32.5396,7893.0
2020-01-03 12:20:00,35.13,35.13,35.11,35.12,23056.0,32.5396,32.5396,32.521,32.5303,23056.0
2020-01-03 12:25:00,35.12,35.12,35.11,35.12,4050.0,32.5303,32.5303,32.521,32.5303,4050.0
2020-01-03 12:30:00,35.12,35.12,35.11,35.12,5100.0,32.5303,32.5303,32.521,32.5303,5100.0
2020-01-03 12:35:00,35.12,35.13,35.11,35.13,8514.0,32.5303,32.5396,32.521,32.5396,8514.0
2020-01-03 12:40:00,35.13,35.13,35.12,35.13,3000.0,32.5396,32.5396,32.5303,32.5396,3000.0
2020-01-03 12:45:00,35.13,35.13,35.12,35.13,4995.0,32.5396,32.5396,32.5303,32.5396,4995.0
2020-01-03 12:50:00,35.13,35.13,35.12,35.13,4750.0,32.5396,32.5396,32.5303,32.5396,4750.0
2020-01-03 12:55:00,35.13,35.13,35.11,35.12,10711.0,32.5396,32.5396,32.521,32.5303,10711.0
2020-01-03 13:00:00,35.12,35.12,35.1,35.1,14887.0,32.5303,32.5303,32.5118,32.5118,14887.0
2020-01-03 13:05:00,35.1,35.11,35.08,35.09,50794.0,32.5118,32.521,32.4932,32.5025,50794.0
2020-01-03 13:10:00,35.08,35.09,35.06,35.08,89236.0,32.4932,32.5025,32.4747,32.4932,89236.0
2020-01-03 13:15:00,35.08,35.08,35.05,35.05,80606.0,32.4932,32.4932,32.4655,32.4655,80606.0
2020-01-03 13:20:00,35.05,35.07,35.05,35.05,31430.0,32.4655,32.484,32.4655,32.4655,31430.0
2020-01-03 13:25:00,35.05,35.06,35.04,35.04,77751.0,32.4655,32.4747,32.4562,32.4562,77751.0
2020-01-03 13:30:00,35.05,35.06,35.03,35.04,41818.0,32.4655,32.4747,32.4469,32.4562,41818.0
2020-01-03 13:35:00,35.04,35.04,35.0,35.01,77432.0,32.4562,32.4562,32.4191,32.4284,77432.0
2020-01-03 13:40:00,35.01,35.03,35.0,35.02,38590.0,32.4284,32.4469,32.4191,32.4377,38590.0
2020-01-03 13:45:00,35.02,35.04,35.01,35.04,55133.0,32.4377,32.4562,32.4284,32.4562,55133.0
2020-01-03 13:50:00,35.04,35.06,35.04,35.05,110840.0,32.4562,32.4747,32.4562,32.4655,110840.0
2020-01-03 13:55:00,35.04,35.05,35.04,35.04,12698.0,32.4562,32.4655,32.4562,32.4562,12698.0
2020-01-03 14:00:00,35.04,35.05,35.01,35.02,22933.0,32.4562,32.4655,32.4284,32.4377,22933.0
2020-01-03 14:05:00,35.02,35.03,35.0,35.01,24428.0,32.4377,32.4469,32.4191,32.4284,24428.0
2020-01-03 14:10:00,35.0,35.01,35.0,35.01,8836.0,32.4191,32.4284,32.4191,32.4284,8836.0
2020-01-03 14:15:00,35.01,35.02,35.0,35.01,13398.0,32.4284,32.4377,32.4191,32.4284,13398.0
2020-01-03 14:20:00,35.0,35.0,34.99,35.0,17890.0,32.4191,32.4191,32.4099,32.4191,17890.0
2020-01-03 14:25:00,35.0,35.0,34.99,34.99,8674.0,32.4191,32.4191,32.4099,32.4099,8674.0
2020-01-03 14:30:00,34.99,35.0,34.99,34.99,21495.0,32.4099,32.4191,32.4099,32.4099,21495.0
2020-01-03 14:35:00,35.0,35.01,34.99,35.01,17347.0,32.4191,32.4284,32.4099,32.4284,17347.0
2020-01-03 14:40:00,35.01,35.01,34.99,35.0,14261.0,32.4284,32.4284,32.4099,32.4191,14261.0
2020-01-03 14:45:00,35.0,35.0,34.99,35.0,7359.0,32.4191,32.4191,32.4099,32.4191,7359.0
2020-01-03 14:50:00,35.0,35.01,34.99,35.0,41216.0,32.4191,32.4284,32.4099,32.4191,41216.0
2020-01-03 14:55:00,35.0,35.02,34.99,35.02,10785.0,32.4191,32.4377,32.4099,32.4377,10785.0
2020-01-03 15:00:00,35.02,35.04,35.01,35.04,21368.0,32.4377,32.4562,32.4284,32.4562,21368.0
2020-01-03 15:05:00,35.04,35.04,35.02,35.02,27429.0,32.4562,32.4562,32.4377,32.4377,27429.0
2020-01-03 15:10:00,35.02,35.03,35.01,35.01,20180.0,32.4377,32.4469,32.4284,32.4284,20180.0
2020-01-03 15:15:00,35.02,35.02,35.0,35.01,19163.0,32.4377,32.4377,32.4191,32.4284,19163.0
2020-01-03 15:20:00,35.01,35.01,34.99,35.0,22974.0,32.4284,32.4284,32.4099,32.4191,22974.0
2020-01-03 15:25:00,35.0,35.0,34.97,34.98,61359.0,32.4191,32.4191,32.3914,32.4006,61359.0
2020-01-03 15:30:00,34.98,34.98,34.97,34.98,12218.0,32.4006,32.4006,32.3914,32.4006,12218.0
2020-01-03 15:35:00,34.98,35.0,34.98,35.0,145603.0,32.4006,32.4191,32.4006,32.4191,145603.0
2020-01-03 15:40:00,35.0,35.0,34.99,35.0,31479.0,32.4191,32.4191,32.4099,32.4191,31479.0
2020-01-03 15:45:00,35.0,35.0,34.99,35.0,23081.0,32.4191,32.4191,32.4099,32.4191,23081.0
2020-01-03 15:50:00,35.0,35.01,34.99,35.01,26379.0,32.4191,32.4284,32.4099,32.4284,26379.0
2020-01-03 15:55:00,35.0,35.0,34.98,34.99,240665.0,32.4191,32.4191,32.4006,32.4099,240665.0
2020-01-06 09:30:00,34.44,34.47,34.37,34.44,188659.0,31.9004,31.9282,31.8356,31.9004,188659.0
2020-01-06 09:35:00,34.45,34.47,34.44,34.47,99336.0,31.9097,31.9282,31.9004,31.9282,99336.0
2020-01-06 09:40:00,34.47,34.49,34.46,34.48,55203.0,31.9282,31.9468,31.919,31.9375,55203.0
2020-01-06 09:45:00,34.48,34.5,34.47,34.5,425554.0,31.9375,31.956,31.9282,31.956,425554.0
2020-01-06 09:50:00,34.5,34.5,34.49,34.49,73765.0,31.956,31.956,31.9468,31.9468,73765.0
2020-01-06 09:55:00,34.5,34.51,34.49,34.51,26490.0,31.956,31.9653,31.9468,31.9653,26490.0
2020-01-06 10:00:00,34.51,34.51,34.5,34.51,47200.0,31.9653,31.9653,31.956,31.9653,47200.0
2020-01-06 10:05:00,34.51,34.52,34.5,34.52,37805.0,31.9653,31.9745,31.956,31.9745,37805.0
2020-01-06 10:10:00,34.52,34.52,34.5,34.5,19034.0,31.9745,31.9745,31.956,31.956,19034.0
2020-01-06 10:15:00,34.51,34.51,34.48,34.48,21001.0,31.9653,31.9653,31.9375,31.9375,21001.0
2020-01-06 10:20:00,34.48,34.49,34.47,34.48,71763.0,31.9375,31.9468,31.9282,31.9375,71763.0
2020-01-06 10:25:00,34.48,34.5,34.48,34.5,69039.0,31.9375,31.956,31.9375,31.956,69039.0
2020-01-06 10:30:00,34.5,34.5,34.48,34.48,17035.0,31.956,31.956,31.9375,31.9375,17035.0
2020-01-06 10:35:00,34.49,34.5,34.48,34.5,30060.0,31.9468,31.956,31.9375,31.956,30060.0
2020-01-06 10:40:00,34.49,34.52,34.49,34.52,39261.0,31.9468,31.9745,31.9468,31.9745,39261.0
2020-01-06 10:45:00,34.52,34.52,34.51,34.52,5811.0,31.9745,31.9745,31.9653,31.9745,5811.0
2020-01-06 10:50:00,34.52,34.52,34.51,34.51,4248.0,31.9745,31.9745,31.9653,31.9653,4248.0
2020-01-06 10:55:00,34.51,34.52,34.5,34.52,33761.0,31.9653,31.9745,31.956,31.9745,33761.0
2020-01-06 11:00:00,34.51,34.52,34.51,34.52,14859.0,31.9653,31.9745,31.9653,31.9745,14859.0
2020-01-06 11:05:00,34.52,34.53,34.51,34.52,12430.0,31.9745,31.9838,31.9653,31.9745,12430.0
2020-01-06 11:10:00,34.53,34.53,34.52,34.52,12451.0,31.9838,31.9838,31.9745,31.9745,12451.0
2020-01-06 11:15:00,34.52,34.53,34.51,34.52,26845.0,31.9745,31.9838,31.9653,31.9745,26845.0
2020-01-06 11:20:00,34.51,34.52,34.51,34.52,8424.0,31.9653,31.9745,31.9653,31.9745,8424.0
2020-01-06 11:25:00,34.52,34.52,34.51,34.52,4970.0,31.9745,31.9745,31.9653,31.9745,4970.0
2020-01-06 11:30:00,34.52,34.53,34.51,34.52,23406.0,31.9745,31.9838,31.9653,31.9745,23406.0
2020-01-06 11:35:00,34.52,34.52,34.51,34.52,1800.0,31.9745,31.9745,31.9653,31.9745,1800.0
2020-01-06 11:40:00,34.52,34.52,34.51,34.52,3367.0,31.9745,31.9745,31.9653,31.9745,3367.0
2020-01-06 11:45:00,34.52,34.52,34.5,34.51,6472.0,31.9745,31.9745,31.956,31.9653,6472.0
2020-01-06 11:50:00,34.51,34.51,34.5,34.5,2982.0,31.9653,31.9653,31.956,31.956,2982.0
2020-01-06 11:55:00,34.5,34.51,34.5,34.51,8493.0,31.956,31.9653,31.956,31.9653,8493.0
2020-01-06 12:00:00,34.5,34.51,34.49,34.51,44568.0,31.956,31.9653,31.9468,31.9653,44568.0
2020-01-06 12:05:00,34.51,34.52,34.5,34.52,20640.0,31.9653,31.9745,31.956,31.9745,20640.0
2020-01-06 12:10:00,34.52,34.52,34.51,34.52,7037.0,31.9745,31.9745,31.9653,31.9745,7037.0
2020-01-06 12:15:00,34.52,34.52,34.51,34.52,33576.0,31.9745,31.9745,31.9653,31.9745,33576.0
2020-01-06 12:20:00,34.52,34.52,34.51,34.52,78627.0,31.9745,31.9745,31.9653,31.9745,78627.0
2020-01-06 12:25:00,34.51,34.52,34.51,34.52,33419.0,31.9653,31.9745,31.9653,31.9745,33419.0
2020-01-06 12:30:00,34.52,34.52,34.51,34.52,8989.0,31.9745,31.9745,31.9653,31.9745,8989.0
2020-01-06 12:35:00,34.52,34.55,34.51,34.55,171347.0,31.9745,32.0023,31.9653,32.0023,171347.0
2020-01-06 12:40:00,34.55,34.56,34.54,34.55,123342.0,32.0023,32.0116,31.9931,32.0023,123342.0
2020-01-06 12:45:00,34.55,34.56,34.54,34.55,84793.0,32.0023,32.0116,31.9931,32.0023,84793.0
2020-01-06 12:50:00,34.55,34.55,34.55,34.55,0.0,32.0023,32.0023,32.0023,32.0023,0.0
2020-01-06 12:55:00,34.56,34.56,34.55,34.55,4439.0,32.0116,32.0116,32.0023,32.0023,4439.0
2020-01-06 13:00:00,34.55,34.56,34.55,34.55,17909.0,32.0023,32.0116,32.0023,32.0023,17909.0
2020-01-06 13:05:00,34.55,34.58,34.55,34.58,40983.0,32.0023,32.0301,32.0023,32.0301,40983.0
2020-01-06 13:10:00,34.58,34.58,34.57,34.58,9521.0,32.0301,32.0301,32.0209,32.0301,9521.0
2020-01-06 13:15:00,34.58,34.58,34.57,34.58,5223.0,32.0301,32.0301,32.0209,32.0301,5223.0
2020-01-06 13:20:00,34.58,34.58,34.57,34.58,9381.0,32.0301,32.0301,32.0209,32.0301,9381.0
2020-01-06 13:25:00,34.58,34.58,34.57,34.58,4978.0,32.0301,32.0301,32.0209,32.0301,4978.0
2020-01-06 13:30:00,34.58,34.58,34.57,34.58,4305.0,32.0301,32.0301,32.0209,32.0301,4305.0
2020-01-06 13:35:00,34.58,34.58,34.57,34.58,3825.0,32.0301,32.0301,32.0209,32.0301,3825.0
2020-01-06 13:40:00,34.58,34.58,34.57,34.57,16647.0,32.0301,32.0301,32.0209,32.0209,16647.0
2020-01-06 13:45:00,34.58,34.59,34.57,34.59,14763.0,32.0301,32.0394,32.0209,32.0394,14763.0
2020-01-06 13:50:00,34.58,34.59,34.58,34.59,2933.0,32.0301,32.0394,32.0301,32.0394,2933.0
2020-01-06 13:55:00,34.59,34.59,34.58,34.58,2582.0,32.0394,32.0394,32.0301,32.0301,2582.0
2020-01-06 14:00:00,34.59,34.59,34.57,34.58,14683.0,32.0394,32.0394,32.0209,32.0301,14683.0
2020-01-06 14:05:00,34.58,34.58,34.57,34.57,56287.0,32.0301,32.0301,32.0209,32.0209,56287.0
2020-01-06 14:10:00,34.57,34.58,34.57,34.58,28547.0,32.0209,32.0301,32.0209,32.0301,28547.0
2020-01-06 14:15:00,34.57,34.58,34.57,34.57,2700.0,32.0209,32.0301,32.0209,32.0209,2700.0
2020-01-06 14:20:00,34.57,34.58,34.56,34.57,21317.0,32.0209,32.0301,32.0116,32.0209,21317.0
2020-01-06 14:25:00,34.56,34.57,34.56,34.56,5507.0,32.0116,32.0209,32.0116,32.0116,5507.0
2020-01-06 14:30:00,34.56,34.56,34.55,34.55,6821.0,32.0116,32.0116,32.0023,32.0023,6821.0
2020-01-06 14:35:00,34.55,34.56,34.54,34.55,18983.0,32.0023,32.0116,31.9931,32.0023,18983.0
2020-01-06 14:40:00,34.55,34.56,34.55,34.55,17727.0,32.0023,32.0116,32.0023,32.0023,17727.0
2020-01-06 14:45:00,34.55,34.56,34.55,34.55,1629.0,32.0023,32.0116,32.0023,32.0023,1629.0
2020-01-06 14:50:00,34.55,34.56,34.55,34.55,1732.0,32.0023,32.0116,32.0023,32.0023,1732.0
2020-01-06 14:55:00,34.55,34.56,34.55,34.55,21403.0,32.0023,32.0116,32.0023,32.0023,21403.0
2020-01-06 15:00:00,34.55,34.56,34.55,34.55,5111.0,32.0023,32.0116,32.0023,32.0023,5111.0
2020-01-06 15:05:00,34.55,34.56,34.55,34.55,4760.0,32.0023,32.0116,32.0023,32.0023,4760.0
2020-01-06 15:10:00,34.55,34.56,34.55,34.56,4381.0,32.0023,32.0116,32.0023,32.0116,4381.0
2020-01-06 15:15:00,34.56,34.56,34.55,34.55,6258.0,32.0116,32.0116,32.0023,32.0023,6258.0
2020-01-06 15:20:00,34.55,34.57,34.55,34.57,66665.0,32.0023,32.0209,32.0023,32.0209,66665.0
2020-01-06 15:25:00,34.57,34.57,34.56,34.57,5300.0,32.0209,32.0209,32.0116,32.0209,5300.0
2020-01-06 15:30:00,34.57,34.57,34.56,34.57,21241.0,32.0209,32.0209,32.0116,32.0209,21241.0
2020-01-06 15:35:00,34.57,34.59,34.56,34.59,255986.0,32.0209,32.0394,32.0116,32.0394,255986.0
2020-01-06 15:40:00,34.59,34.62,34.58,34.62,441596.0,32.0394,32.0672,32.0301,32.0672,441596.0
2020-01-06 15:45:00,34.62,34.62,34.6,34.6,40065.0,32.0672,32.0672,32.0486,32.0486,40065.0
2020-01-06 15:50:00,34.6,34.61,34.57,34.58,313391.0,32.0486,32.0579,32.0209,32.0301,313391.0
2020-01-06 15:55:00,34.58,34.6,34.55,34.57,510736.0,32.0301,32.0486,32.0023,32.0209,510736.0
2020-01-07 09:30:00,34.52,34.57,34.52,34.55,150887.0,31.9745,32.0209,31.9745,32.0023,150887.0
2020-01-07 09:35:00,34.55,34.55,34.52,34.53,24863.0,32.0023,32.0023,31.9745,31.9838,24863.0
2020-01-07 09:40:00,34.52,34.53,34.51,34.51,46509.0,31.9745,31.9838,31.9653,31.9653,46509.0
2020-01-07 09:45:00,34.52,34.52,34.49,34.51,84437.0,31.9745,31.9745,31.9468,31.9653,84437.0
2020-01-07 09:50:00,34.51,34.52,34.5,34.51,54851.0,31.9653,31.9745,31.956,31.9653,54851.0
2020-01-07 09:55:00,34.51,34.52,34.5,34.5,32785.0,31.9653,31.9745,31.956,31.956,32785.0
2020-01-07 10:00:00,34.51,34.53,34.49,34.52,57878.0,31.9653,31.9838,31.9468,31.9745,57878.0
2020-01-07 10:05:00,34.52,34.53,34.51,34.51,25496.0,31.9745,31.9838,31.9653,31.9653,25496.0
2020-01-07 10:10:00,34.51,34.52,34.5,34.51,22967.0,31.9653,31.9745,31.956,31.9653,22967.0
2020-01-07 10:15:00,34.51,34.51,34.48,34.5,186401.0,31.9653,31.9653,31.9375,31.956,186401.0
2020-01-07 10:20:00,34.5,34.53,34.49,34.53,243086.0,31.956,31.9838,31.9468,31.9838,243086.0
2020-01-07 10:25:00,34.52,34.55,34.52,34.55,74247.0,31.9745,32.0023,31.9745,32.0023,74247.0
2020-01-07 10:30:00,34.55,34.57,34.52,34.53,95208.0,32.0023,32.0209,31.9745,31.9838,95208.0
2020-01-07 10:35:00,34.52,34.56,34.52,34.55,37056.0,31.9745,32.0116,31.9745,32.0023,37056.0
2020-01-07 10:40:00,34.56,34.57,34.55,34.55,21353.0,32.0116,32.0209,32.0023,32.0023,21353.0
2020-01-07 10:45:00,34.55,34.56,34.54,34.55,5400.0,32.0023,32.0116,31.9931,32.0023,5400.0
2020-01-07 10:50:00,34.55,34.59,34.55,34.59,19843.0,32.0023,32.0394,32.0023,32.0394,19843.0
2020-01-07 10:55:00,34.58,34.62,34.58,34.62,25199.0,32.0301,32.0672,32.0301,32.0672,25199.0
2020-01-07 11:00:00,34.62,34.63,34.61,34.63,7870.0,32.0672,32.0764,32.0579,32.0764,7870.0
2020-01-07 11:05:00,34.63,34.63,34.6,34.61,13967.0,32.0764,32.0764,32.0486,32.0579,13967.0
2020-01-07 11:10:00,34.6,34.6,34.59,34.59,6800.0,32.0486,32.0486,32.0394,32.0394,6800.0
2020-01-07 11:15:00,34.59,34.6,34.59,34.59,5500.0,32.0394,32.0486,32.0394,32.0394,5500.0
2020-01-07 11:20:00,34.6,34.6,34.59,34.59,7180.0,32.0486,32.0486,32.0394,32.0394,7180.0
2020-01-07 11:25:00,34.6,34.61,34.58,34.59,36500.0,32.0486,32.0579,32.0301,32.0394,36500.0
2020-01-07 11:30:00,34.59,34.6,34.56,34.57,57992.0,32.0394,32.0486,32.0116,32.0209,57992.0
2020-01-07 11:35:00,34.57,34.57,34.56,34.57,18671.0,32.0209,32.0209,32.0116,32.0209,18671.0
2020-01-07 11:40:00,34.57,34.57,34.55,34.56,18753.0,32.0209,32.0209,32.0023,32.0116,18753.0
2020-01-07 11:45:00,34.55,34.56,34.55,34.55,7330.0,32.0023,32.0116,32.0023,32.0023,7330.0
2020-01-07 11:50:00,34.55,34.56,34.55,34.55,10154.0,32.0023,32.0116,32.0023,32.0023,10154.0
2020-01-07 11:55:00,34.55,34.56,34.55,34.56,17667.0,32.0023,32.0116,32.0023,32.0116,17667.0
2020-01-07 12:00:00,34.56,34.57,34.55,34.57,6895.0,32.0116,32.0209,32.0023,32.0209,6895.0
2020-01-07 12:05:00,34.56,34.58,34.56,34.58,62070.0,32.0116,32.0301,32.0116,32.0301,62070.0
2020-01-07 12:10:00,34.57,34.58,34.56,34.57,9310.0,32.0209,32.0301,32.0116,32.0209,9310.0
2020-01-07 12:15:00,34.57,34.59,34.56,34.59,20840.0,32.0209,32.0394,32.0116,32.0394,20840.0
2020-01-07 12:20:00,34.59,34.59,34.57,34.58,19113.0,32.0394,32.0394,32.0209,32.0301,19113.0
2020-01-07 12:25:00,34.58,34.58,34.57,34.58,2500.0,32.0301,32.0301,32.0209,32.0301,2500.0
2020-01-07 12:30:00,34.58,34.59,34.57,34.58,8397.0,32.0301,32.0394,32.0209,32.0301,8397.0
2020-01-07 12:35:00,34.58,34.58,34.57,34.57,15889.0,32.0301,32.0301,32.0209,32.0209,15889.0
2020-01-07 12:40:00,34.57,34.57,34.56,34.57,12253.0,32.0209,32.0209,32.0116,32.0209,12253.0
2020-01-07 12:45:00,34.57,34.57,34.53,34.54,97456.0,32.0209,32.0209,31.9838,31.9931,97456.0
2020-01-07 12:50:00,34.54,34.54,34.53,34.54,5032.0,31.9931,31.9931,31.9838,31.9931,5032.0
2020-01-07 12:55:00,34.53,34.54,34.51,34.52,51963.0,31.9838,31.9931,31.9653,31.9745,51963.0
2020-01-07 13:00:00,34.52,34.53,34.51,34.53,27000.0,31.9745,31.9838,31.9653,31.9838,27000.0
2020-01-07 13:05:00,34.52,34.54,34.52,34.54,10041.0,31.9745,31.9931,31.9745,31.9931,10041.0
2020-01-07 13:10:00,34.54,34.55,34.53,34.55,4100.0,31.9931,32.0023,31.9838,32.0023,4100.0
2020-01-07 13:15:00,34.55,34.55,34.54,34.55,1185.0,32.0023,32.0023,31.9931,32.0023,1185.0
2020-01-07 13:20:00,34.54,34.56,34.54,34.55,41483.0,31.9931,32.0116,31.9931,32.0023,41483.0
2020-01-07 13:25:00,34.54,34.55,34.54,34.54,13210.0,31.9931,32.0023,31.9931,31.9931,13210.0
2020-01-07 13:30:00,34.55,34.57,34.54,34.57,12270.0,32.0023,32.0209,31.9931,32.0209,12270.0
2020-01-07 13:35:00,34.57,34.58,34.56,34.57,19653.0,32.0209,32.0301,32.0116,32.0209,19653.0
2020-01-07 13:40:00,34.57,34.57,34.56,34.57,7740.0,32.0209,32.0209,32.0116,32.0209,7740.0
2020-01-07 13:45:00,34.57,34.57,34.56,34.57,11850.0,32.0209,32.0209,32.0116,32.0209,11850.0
2020-01-07 13:50:00,34.57,34.57,34.56,34.57,3772.0,32.0209,32.0209,32.0116,32.0209,3772.0
2020-01-07 13:55:00,34.57,34.58,34.56,34.57,20621.0,32.0209,32.0301,32.0116,32.0209,20621.0
2020-01-07 14:00:00,34.57,34.57,34.54,34.55,23939.0,32.0209,32.0209,31.9931,32.0023,23939.0
2020-01-07 14:05:00,34.55,34.55,34.54,34.55,12580.0,32.0023,32.0023,31.9931,32.0023,12580.0
2020-01-07 14:10:00,34.54,34.54,34.53,34.54,7200.0,31.9931,31.9931,31.9838,31.9931,7200.0
2020-01-07 14:15:00,34.54,34.54,34.52,34.53,25537.0,31.9931,31.9931,31.9745,31.9838,25537.0
2020-01-07 14:20:00,34.53,34.53,34.52,34.53,4690.0,31.9838,31.9838,31.9745,31.9838,4690.0
2020-01-07 14:25:00,34.53,34.54,34.53,34.54,19300.0,31.9838,31.9931,31.9838,31.9931,19300.0
2020-01-07 14:30:00,34.54,34.54,34.53,34.54,15545.0,31.9931,31.9931,31.9838,31.9931,15545.0
2020-01-07 14:35:00,34.54,34.54,34.51,34.52,37716.0,31.9931,31.9931,31.9653,31.9745,37716.0
2020-01-07 14:40:00,34.52,34.53,34.51,34.52,111714.0,31.9745,31.9838,31.9653,31.9745,111714.0
2020-01-07 14:45:00,34.52,34.53,34.51,34.53,14849.0,31.9745,31.9838,31.9653,31.9838,14849.0
2020-01-07 14:50:00,34.53,34.53,34.52,34.53,3609.0,31.9838,31.9838,31.9745,31.9838,3609.0
2020-01-07 14:55:00,34.52,34.53,34.52,34.52,65633.0,31.9745,31.9838,31.9745,31.9745,65633.0
2020-01-07 15:00:00,34.53,34.54,34.52,34.53,39285.0,31.9838,31.9931,31.9745,31.9838,39285.0
2020-01-07 15:05:00,34.54,34.55,34.53,34.55,12415.0,31.9931,32.0023,31.9838,32.0023,12415.0
2020-01-07 15:10:00,34.55,34.55,34.54,34.55,35249.0,32.0023,32.0023,31.9931,32.0023,35249.0
2020-01-07 15:15:00,34.55,34.56,34.54,34.56,16298.0,32.0023,32.0116,31.9931,32.0116,16298.0
2020-01-07 15:20:00,34.56,34.56,34.55,34.55,86959.0,32.0116,32.0116,32.0023,32.0023,86959.0
2020-01-07 15:25:00,34.55,34.56,34.55,34.55,41137.0,32.0023,32.0116,32.0023,32.0023,41137.0
2020-01-07 15:30:00,34.56,34.56,34.55,34.56,8449.0,32.0116,32.0116,32.0023,32.0116,8449.0
2020-01-07 15:35:00,34.56,34.56,34.55,34.55,23104.0,32.0116,32.0116,32.0023,32.0023,23104.0
2020-01-07 15:40:00,34.55,34.56,34.54,34.54,26542.0,32.0023,32.0116,31.9931,31.9931,26542.0
2020-01-07 15:45:00,34.54,34.55,34.52,34.52,60851.0,31.9931,32.0023,31.9745,31.9745,60851.0
2020-01-07 15:50:00,34.52,34.53,34.51,34.52,88712.0,31.9745,31.9838,31.9653,31.9745,88712.0
2020-01-07 15:55:00,34.52,34.53,34.51,34.51,151712.0,31.9745,31.9838,31.9653,31.9653,151712.0
2020-01-08 09:30:00,34.7,34.77,34.7,34.72,176636.0,32.1413,32.2061,32.1413,32.1598,176636.0
2020-01-08 09:35:00,34.72,34.73,34.7,34.72,168574.0,32.1598,32.1691,32.1413,32.1598,168574.0
2020-01-08 09:40:00,34.72,34.75,34.71,34.74,123403.0,32.1598,32.1876,32.1505,32.1783,123403.0
2020-01-08 09:45:00,34.75,34.76,34.73,34.76,35675.0,32.1876,32.1968,32.1691,32.1968,35675.0
2020-01-08 09:50:00,34.76,34.78,34.75,34.77,138236.0,32.1968,32.2154,32.1876,32.2061,138236.0
2020-01-08 09:55:00,34.78,34.81,34.77,34.79,125766.0,32.2154,32.2432,32.2061,32.2246,125766.0
2020-01-08 10:00:00,34.8,34.81,34.79,34.8,13729.0,32.2339,32.2432,32.2246,32.2339,13729.0
2020-01-08 10:05:00,34.8,34.82,34.8,34.81,33499.0,32.2339,32.2524,32.2339,32.2432,33499.0
2020-01-08 10:10:00,34.82,34.82,34.79,34.82,45389.0,32.2524,32.2524,32.2246,32.2524,45389.0
2020-01-08 10:15:00,34.82,34.83,34.8,34.8,63934.0,32.2524,32.2617,32.2339,32.2339,63934.0
2020-01-08 10:20:00,34.8,34.81,34.78,34.8,113779.0,32.2339,32.2432,32.2154,32.2339,113779.0
2020-01-08 10:25:00,34.8,34.8,34.77,34.79,28502.0,32.2339,32.2339,32.2061,32.2246,28502.0
2020-01-08 10:30:00,34.79,34.8,34.77,34.78,26792.0,32.2246,32.2339,32.2061,32.2154,26792.0
2020-01-08 10:35:00,34.79,34.8,34.77,34.77,20915.0,32.2246,32.2339,32.2061,32.2061,20915.0
2020-01-08 10:40:00,34.77,34.79,34.76,34.76,302289.0,32.2061,32.2246,32.1968,32.1968,302289.0
2020-01-08 10:45:00,34.77,34.77,34.74,34.75,27796.0,32.2061,32.2061,32.1783,32.1876,27796.0
2020-01-08 10:50:00,34.76,34.77,34.74,34.74,51511.0,32.1968,32.2061,32.1783,32.1783,51511.0
2020-01-08 10:55:00,34.74,34.74,34.71,34.72,21655.0,32.1783,32.1783,32.1505,32.1598,21655.0
2020-01-08 11:00:00,34.72,34.72,34.7,34.72,39366.0,32.1598,32.1598,32.1413,32.1598,39366.0
2020-01-08 11:05:00,34.72,34.72,34.69,34.7,111305.0,32.1598,32.1598,32.132,32.1413,111305.0
2020-01-08 11:10:00,34.7,34.7,34.68,34.7,18832.0,32.1413,32.1413,32.1227,32.1413,18832.0
2020-01-08 11:15:00,34.7,34.7,34.68,34.69,19820.0,32.1413,32.1413,32.1227,32.132,19820.0
2020-01-08 11:20:00,34.69,34.69,34.66,34.66,64071.0,32.132,32.132,32.1042,32.1042,64071.0
2020-01-08 11:25:00,34.67,34.74,34.65,34.73,65569.0,32.1135,32.1783,32.095,32.1691,65569.0
2020-01-08 11:30:00,34.73,34.78,34.67,34.77,167581.0,32.1691,32.2154,32.1135,32.2061,167581.0
2020-01-08 11:35:00,34.77,34.89,34.76,34.89,118657.0,32.2061,32.3173,32.1968,32.3173,118657.0
2020-01-08 11:40:00,34.89,34.98,34.88,34.98,50239.0,32.3173,32.4006,32.308,32.4006,50239.0
2020-01-08 11:45:00,34.98,34.99,34.95,34.99,98174.0,32.4006,32.4099,32.3728,32.4099,98174.0
2020-01-08 11:50:00,34.99,35.05,34.98,35.05,128549.0,32.4099,32.4655,32.4006,32.4655,128549.0
2020-01-08 11:55:00,35.05,35.06,35.01,35.01,189434.0,32.4655,32.4747,32.4284,32.4284,189434.0
2020-01-08 12:00:00,35.02,35.1,35.01,35.09,212470.0,32.4377,32.5118,32.4284,32.5025,212470.0
2020-01-08 12:05:00,35.09,35.11,35.06,35.09,97518.0,32.5025,32.521,32.4747,32.5025,97518.0
2020-01-08 12:10:00,35.1,35.11,35.05,35.07,141910.0,32.5118,32.521,32.4655,32.484,141910.0
2020-01-08 12:15:00,35.07,35.07,35.05,35.07,49402.0,32.484,32.484,32.4655,32.484,49402.0
2020-01-08 12:20:00,35.07,35.08,35.06,35.07,108713.0,32.484,32.4932,32.4747,32.484,108713.0
2020-01-08 12:25:00,35.07,35.08,35.05,35.07,96770.0,32.484,32.4932,32.4655,32.484,96770.0
2020-01-08 12:30:00,35.07,35.07,35.05,35.07,12546.0,32.484,32.484,32.4655,32.484,12546.0
2020-01-08 12:35:00,35.07,35.07,35.04,35.05,148397.0,32.484,32.484,32.4562,32.4655,148397.0
2020-01-08 12:40:00,35.05,35.05,35.03,35.04,69537.0,32.4655,32.4655,32.4469,32.4562,69537.0
2020-01-08 12:45:00,35.04,35.04,35.03,35.04,115548.0,32.4562,32.4562,32.4469,32.4562,115548.0
2020-01-08 12:50:00,35.04,35.04,35.03,35.04,21743.0,32.4562,32.4562,32.4469,32.4562,21743.0
2020-01-08 12:55:00,35.04,35.06,35.03,35.05,81211.0,32.4562,32.4747,32.4469,32.4655,81211.0
2020-01-08 13:00:00,35.05,35.06,35.05,35.06,41612.0,32.4655,32.4747,32.4655,32.4747,41612.0
2020-01-08 13:05:00,35.06,35.06,35.05,35.05,29243.0,32.4747,32.4747,32.4655,32.4655,29243.0
2020-01-08 13:10:00,35.05,35.06,35.04,35.05,46814.0,32.4655,32.4747,32.4562,32.4655,46814.0
2020-01-08 13:15:00,35.06,35.06,35.04,35.05,62178.0,32.4747,32.4747,32.4562,32.4655,62178.0
2020-01-08 13:20:00,35.05,35.06,35.04,35.04,12050.0,32.4655,32.4747,32.4562,32.4562,12050.0
2020-01-08 13:25:00,35.05,35.06,35.04,35.05,15272.0,32.4655,32.4747,32.4562,32.4655,15272.0
2020-01-08 13:30:00,35.06,35.06,35.05,35.06,8250.0,32.4747,32.4747,32.4655,32.4747,8250.0
2020-01-08 13:35:00,35.06,35.07,35.05,35.07,103826.0,32.4747,32.484,32.4655,32.484,103826.0
2020-01-08 13:40:00,35.07,35.07,35.06,35.07,8952.0,32.484,32.484,32.4747,32.484,8952.0
2020-01-08 13:45:00,35.07,35.07,35.06,35.06,3588.0,32.484,32.484,32.4747,32.4747,3588.0
2020-01-08 13:50:00,35.06,35.07,35.05,35.06,63727.0,32.4747,32.484,32.4655,32.4747,63727.0
2020-01-08 13:55:00,35.06,35.06,35.05,35.05,4636.0,32.4747,32.4747,32.4655,32.4655,4636.0
2020-01-08 14:00:00,35.06,35.06,35.05,35.05,15877.0,32.4747,32.4747,32.4655,32.4655,15877.0
2020-01-08 14:05:00,35.05,35.06,35.04,35.05,57967.0,32.4655,32.4747,32.4562,32.4655,57967.0
2020-01-08 14:10:00,35.05,35.05,35.04,35.05,4000.0,32.4655,32.4655,32.4562,32.4655,4000.0
2020-01-08 14:15:00,35.05,35.05,35.04,35.05,112351.0,32.4655,32.4655,32.4562,32.4655,112351.0
2020-01-08 14:20:00,35.05,35.05,35.04,35.04,14143.0,32.4655,32.4655,32.4562,32.4562,14143.0
2020-01-08 14:25:00,35.05,35.05,35.04,35.04,15150.0,32.4655,32.4655,32.4562,32.4562,15150.0
2020-01-08 14:30:00,35.05,35.05,35.04,35.04,6792.0,32.4655,32.4655,32.4562,32.4562,6792.0
2020-01-08 14:35:00,35.04,35.05,35.03,35.03,24869.0,32.4562,32.4655,32.4469,32.4469,24869.0
2020-01-08 14:40:00,35.03,35.04,35.02,35.02,12060.0,32.4469,32.4562,32.4377,32.4377,12060.0
2020-01-08 14:45:00,35.02,35.03,35.02,35.02,6370.0,32.4377,32.4469,32.4377,32.4377,6370.0
2020-01-08 14:50:00,35.02,35.03,35.02,35.02,18484.0,32.4377,32.4469,32.4377,32.4377,18484.0
2020-01-08 14:55:00,35.02,35.03,35.01,35.02,75338.0,32.4377,32.4469,32.4284,32.4377,75338.0
2020-01-08 15:00:00,35.02,35.02,35.01,35.02,11401.0,32.4377,32.4377,32.4284,32.4377,11401.0
2020-01-08 15:05:00,35.02,35.02,35.01,35.01,7198.0,32.4377,32.4377,32.4284,32.4284,7198.0
2020-01-08 15:10:00,35.01,35.02,35.01,35.02,15312.0,32.4284,32.4377,32.4284,32.4377,15312.0
2020-01-08 15:15:00,35.02,35.02,35.01,35.01,5209.0,32.4377,32.4377,32.4284,32.4284,5209.0
2020-01-08 15:20:00,35.01,35.01,34.99,35.0,130604.0,32.4284,32.4284,32.4099,32.4191,130604.0
2020-01-08 15:25:00,35.0,35.01,34.99,35.01,29479.0,32.4191,32.4284,32.4099,32.4284,29479.0
2020-01-08 15:30:00,35.01,35.02,34.98,35.01,104844.0,32.4284,32.4377,32.4006,32.4284,104844.0
2020-01-08 15:35:00,35.01,35.02,35.0,35.02,47101.0,32.4284,32.4377,32.4191,32.4377,47101.0
2020-01-08 15:40:00,35.02,35.03,35.01,35.03,71337.0,32.4377,32.4469,32.4284,32.4469,71337.0
2020-01-08 15:45:00,35.03,35.04,34.98,34.98,197651.0,32.4469,32.4562,32.4006,32.4006,197651.0
2020-01-08 15:50:00,34.99,34.99,34.96,34.97,166807.0,32.4099,32.4099,32.3821,32.3914,166807.0
2020-01-08 15:55:00,34.97,34.97,34.94,34.96,458382.0,32.3914,32.3914,32.3636,32.3821,458382.0
2020-01-09 09:30:00,35.41,35.48,35.41,35.42,121694.0,32.7989,32.8638,32.7989,32.8082,121694.0
2020-01-09 09:35:00,35.43,35.43,35.39,35.43,126197.0,32.8174,32.8174,32.7804,32.8174,126197.0
2020-01-09 09:40:00,35.43,35.44,35.41,35.43,70136.0,32.8174,32.8267,32.7989,32.8174,70136.0
2020-01-09 09:45:00,35.43,35.44,35.41,35.44,75290.0,32.8174,32.8267,32.7989,32.8267,75290.0
2020-01-09 09:50:00,35.44,35.44,35.41,35.41,96213.0,32.8267,32.8267,32.7989,32.7989,96213.0
2020-01-09 09:55:00,35.41,35.42,35.4,35.41,27557.0,32.7989,32.8082,32.7896,32.7989,27557.0
2020-01-09 10:00:00,35.41,35.41,35.38,35.4,45096.0,32.7989,32.7989,32.7711,32.7896,45096.0
2020-01-09 10:05:00,35.4,35.4,35.38,35.39,52808.0,32.7896,32.7896,32.7711,32.7804,52808.0
2020-01-09 10:10:00,35.38,35.4,35.38,35.39,138545.0,32.7711,32.7896,32.7711,32.7804,138545.0
2020-01-09 10:15:00,35.38,35.39,35.37,35.39,29705.0,32.7711,32.7804,32.7619,32.7804,29705.0
2020-01-09 10:20:00,35.39,35.39,35.36,35.37,49302.0,32.7804,32.7804,32.7526,32.7619,49302.0
2020-01-09 10:25:00,35.37,35.39,35.36,35.39,18259.0,32.7619,32.7804,32.7526,32.7804,18259.0
2020-01-09 10:30:00,35.39,35.39,35.37,35.38,37447.0,32.7804,32.7804,32.7619,32.7711,37447.0
2020-01-09 10:35:00,35.38,35.39,35.36,35.39,39398.0,32.7711,32.7804,32.7526,32.7804,39398.0
2020-01-09 10:40:00,35.39,35.39,35.36,35.37,24672.0,32.7804,32.7804,32.7526,32.7619,24672.0
2020-01-09 10:45:00,35.37,35.38,35.36,35.38,10450.0,32.7619,32.7711,32.7526,32.7711,10450.0
2020-01-09 10:50:00,35.38,35.39,35.37,35.38,22466.0,32.7711,32.7804,32.7619,32.7711,22466.0
2020-01-09 10:55:00,35.38,35.39,35.36,35.38,32557.0,32.7711,32.7804,32.7526,32.7711,32557.0
2020-01-09 11:00:00,35.39,35.4,35.38,35.4,91417.0,32.7804,32.7896,32.7711,32.7896,91417.0
2020-01-09 11:05:00,35.39,35.4,35.39,35.4,10138.0,32.7804,32.7896,32.7804,32.7896,10138.0
2020-01-09 11:10:00,35.4,35.41,35.39,35.41,84112.0,32.7896,32.7989,32.7804,32.7989,84112.0
2020-01-09 11:15:00,35.41,35.41,35.4,35.4,37697.0,32.7989,32.7989,32.7896,32.7896,37697.0
2020-01-09 11:20:00,35.41,35.42,35.4,35.41,15283.0,32.7989,32.8082,32.7896,32.7989,15283.0
2020-01-09 11:25:00,35.41,35.42,35.4,35.42,116045.0,32.7989,32.8082,32.7896,32.8082,116045.0
2020-01-09 11:30:00,35.41,35.43,35.41,35.42,16263.0,32.7989,32.8174,32.7989,32.8082,16263.0
2020-01-09 11:35:00,35.42,35.43,35.42,35.42,39014.0,32.8082,32.8174,32.8082,32.8082,39014.0
2020-01-09 11:40:00,35.42,35.44,35.42,35.43,32838.0,32.8082,32.8267,32.8082,32.8174,32838.0
2020-01-09 11:45:00,35.43,35.46,35.43,35.45,95144.0,32.8174,32.8452,32.8174,32.836,95144.0
2020-01-09 11:50:00,35.46,35.46,35.45,35.45,9266.0,32.8452,32.8452,32.836,32.836,9266.0
2020-01-09 11:55:00,35.45,35.47,35.45,35.47,80924.0,32.836,32.8545,32.836,32.8545,80924.0
2020-01-09 12:00:00,35.47,35.47,35.46,35.46,24523.0,32.8545,32.8545,32.8452,32.8452,24523.0
2020-01-09 12:05:00,35.47,35.47,35.45,35.45,44374.0,32.8545,32.8545,32.836,32.836,44374.0
2020-01-09 12:10:00,35.45,35.46,35.45,35.45,22949.0,32.836,32.8452,32.836,32.836,22949.0
2020-01-09 12:15:00,35.45,35.46,35.45,35.45,8393.0,32.836,32.8452,32.836,32.836,8393.0
2020-01-09 12:20:00,35.45,35.45,35.43,35.44,48310.0,32.836,32.836,32.8174,32.8267,48310.0
2020-01-09 12:25:00,35.43,35.44,35.43,35.44,11515.0,32.8174,32.8267,32.8174,32.8267,11515.0
2020-01-09 12:30:00,35.44,35.44,35.41,35.41,39708.0,32.8267,32.8267,32.7989,32.7989,39708.0
2020-01-09 12:35:00,35.41,35.42,35.41,35.41,15900.0,32.7989,32.8082,32.7989,32.7989,15900.0
2020-01-09 12:40:00,35.41,35.41,35.38,35.39,36838.0,32.7989,32.7989,32.7711,32.7804,36838.0
2020-01-09 12:45:00,35.39,35.39,35.38,35.39,11815.0,32.7804,32.7804,32.7711,32.7804,11815.0
2020-01-09 12:50:00,35.39,35.4,35.38,35.4,42290.0,32.7804,32.7896,32.7711,32.7896,42290.0
2020-01-09 12:55:00,35.4,35.4,35.39,35.39,310714.0,32.7896,32.7896,32.7804,32.7804,310714.0
2020-01-09 13:00:00,35.4,35.4,35.39,35.4,20729.0,32.7896,32.7896,32.7804,32.7896,20729.0
2020-01-09 13:05:00,35.4,35.4,35.39,35.39,62079.0,32.7896,32.7896,32.7804,32.7804,62079.0
2020-01-09 13:10:00,35.4,35.4,35.38,35.39,28766.0,32.7896,32.7896,32.7711,32.7804,28766.0
2020-01-09 13:15:00,35.38,35.39,35.36,35.37,48655.0,32.7711,32.7804,32.7526,32.7619,48655.0
2020-01-09 13:20:00,35.37,35.38,35.36,35.37,9590.0,32.7619,32.7711,32.7526,32.7619,9590.0
2020-01-09 13:25:00,35.37,35.38,35.36,35.38,19896.0,32.7619,32.7711,32.7526,32.7711,19896.0
2020-01-09 13:30:00,35.38,35.38,35.37,35.38,2100.0,32.7711,32.7711,32.7619,32.7711,2100.0
2020-01-09 13:35:00,35.37,35.38,35.37,35.38,9086.0,32.7619,32.7711,32.7619,32.7711,9086.0
2020-01-09 13:40:00,35.38,35.38,35.37,35.37,4935.0,32.7711,32.7711,32.7619,32.7619,4935.0
2020-01-09 13:45:00,35.38,35.38,35.37,35.38,4202.0,32.7711,32.7711,32.7619,32.7711,4202.0
2020-01-09 13:50:00,35.37,35.39,35.37,35.39,15967.0,32.7619,32.7804,32.7619,32.7804,15967.0
2020-01-09 13:55:00,35.39,35.39,35.38,35.39,4630.0,32.7804,32.7804,32.7711,32.7804,4630.0
2020-01-09 14:00:00,35.38,35.39,35.38,35.39,12970.0,32.7711,32.7804,32.7711,32.7804,12970.0
2020-01-09 14:05:00,35.39,35.39,35.38,35.39,57197.0,32.7804,32.7804,32.7711,32.7804,57197.0
2020-01-09 14:10:00,35.39,35.4,35.38,35.4,21759.0,32.7804,32.7896,32.7711,32.7896,21759.0
2020-01-09 14:15:00,35.4,35.4,35.39,35.4,13623.0,32.7896,32.7896,32.7804,32.7896,13623.0
2020-01-09 14:20:00,35.4,35.4,35.38,35.39,68378.0,32.7896,32.7896,32.7711,32.7804,68378.0
2020-01-09 14:25:00,35.39,35.39,35.38,35.39,6634.0,32.7804,32.7804,32.7711,32.7804,6634.0
2020-01-09 14:30:00,35.39,35.39,35.38,35.39,8998.0,32.7804,32.7804,32.7711,32.7804,8998.0
2020-01-09 14:35:00,35.39,35.41,35.39,35.41,69973.0,32.7804,32.7989,32.7804,32.7989,69973.0
2020-01-09 14:40:00,35.41,35.41,35.4,35.41,7699.0,32.7989,32.7989,32.7896,32.7989,7699.0
2020-01-09 14:45:00,35.4,35.41,35.4,35.41,15754.0,32.7896,32.7989,32.7896,32.7989,15754.0
2020-01-09 14:50:00,35.41,35.41,35.4,35.41,9773.0,32.7989,32.7989,32.7896,32.7989,9773.0
2020-01-09 14:55:00,35.41,35.41,35.4,35.41,14619.0,32.7989,32.7989,32.7896,32.7989,14619.0
2020-01-09 15:00:00,35.41,35.41,35.4,35.4,7300.0,32.7989,32.7989,32.7896,32.7896,7300.0
2020-01-09 15:05:00,35.41,35.41,35.4,35.4,11350.0,32.7989,32.7989,32.7896,32.7896,11350.0
2020-01-09 15:10:00,35.4,35.41,35.4,35.4,28861.0,32.7896,32.7989,32.7896,32.7896,28861.0
2020-01-09 15:15:00,35.4,35.41,35.4,35.41,8700.0,32.7896,32.7989,32.7896,32.7989,8700.0
2020-01-09 15:20:00,35.4,35.41,35.4,35.41,17831.0,32.7896,32.7989,32.7896,32.7989,17831.0
2020-01-09 15:25:00,35.4,35.41,35.39,35.4,77059.0,32.7896,32.7989,32.7804,32.7896,77059.0
2020-01-09 15:30:00,35.4,35.4,35.39,35.39,18003.0,32.7896,32.7896,32.7804,32.7804,18003.0
2020-01-09 15:35:00,35.4,35.4,35.39,35.4,20179.0,32.7896,32.7896,32.7804,32.7896,20179.0
2020-01-09 15:40:00,35.4,35.4,35.39,35.4,138788.0,32.7896,32.7896,32.7804,32.7896,138788.0
2020-01-09 15:45:00,35.4,35.41,35.39,35.41,112148.0,32.7896,32.7989,32.7804,32.7989,112148.0
2020-01-09 15:50:00,35.41,35.41,35.4,35.41,228503.0,32.7989,32.7989,32.7896,32.7989,228503.0
2020-01-09 15:55:00,35.41,35.45,35.39,35.44,695244.0,32.7989,32.836,32.7804,32.8267,695244.0
2020-01-10 09:30:00,35.66,35.68,35.62,35.63,68540.0,33.0305,33.049,32.9934,33.0027,68540.0
2020-01-10 09:35:00,35.63,35.65,35.63,35.65,28545.0,33.0027,33.0212,33.0027,33.0212,28545.0
2020-01-10 09:40:00,35.64,35.68,35.64,35.68,37324.0,33.012,33.049,33.012,33.049,37324.0
2020-01-10 09:45:00,35.68,35.68,35.66,35.68,76107.0,33.049,33.049,33.0305,33.049,76107.0
2020-01-10 09:50:00,35.68,35.7,35.67,35.69,216531.0,33.049,33.0675,33.0397,33.0583,216531.0
2020-01-10 09:55:00,35.7,35.73,35.69,35.73,107895.0,33.0675,33.0953,33.0583,33.0953,107895.0
2020-01-10 10:00:00,35.73,35.75,35.72,35.74,225939.0,33.0953,33.1138,33.0861,33.1046,225939.0
2020-01-10 10:05:00,35.74,35.74,35.71,35.72,80370.0,33.1046,33.1046,33.0768,33.0861,80370.0
2020-01-10 10:10:00,35.72,35.74,35.71,35.73,144632.0,33.0861,33.1046,33.0768,33.0953,144632.0
2020-01-10 10:15:00,35.73,35.73,35.71,35.72,48493.0,33.0953,33.0953,33.0768,33.0861,48493.0
2020-01-10 10:20:00,35.73,35.73,35.71,35.73,59554.0,33.0953,33.0953,33.0768,33.0953,59554.0
2020-01-10 10:25:00,35.73,35.73,35.71,35.72,78489.0,33.0953,33.0953,33.0768,33.0861,78489.0
2020-01-10 10:30:00,35.72,35.72,35.71,35.72,26652.0,33.0861,33.0861,33.0768,33.0861,26652.0
2020-01-10 10:35:00,35.72,35.72,35.71,35.71,16421.0,33.0861,33.0861,33.0768,33.0768,16421.0
2020-01-10 10:40:00,35.72,35.72,35.71,35.72,15935.0,33.0861,33.0861,33.0768,33.0861,15935.0
2020-01-10 10:45:00,35.72,35.73,35.71,35.72,74203.0,33.0861,33.0953,33.0768,33.0861,74203.0
2020-01-10 10:50:00,35.72,35.73,35.71,35.72,91296.0,33.0861,33.0953,33.0768,33.0861,91296.0
2020-01-10 10:55:00,35.72,35.73,35.71,35.72,160776.0,33.0861,33.0953,33.0768,33.0861,160776.0
2020-01-10 11:00:00,35.72,35.72,35.69,35.7,217681.0,33.0861,33.0861,33.0583,33.0675,217681.0
2020-01-10 11:05:00,35.71,35.72,35.7,35.72,85760.0,33.0768,33.0861,33.0675,33.0861,85760.0
2020-01-10 11:10:00,35.72,35.72,35.71,35.72,8972.0,33.0861,33.0861,33.0768,33.0861,8972.0
2020-01-10 11:15:00,35.71,35.72,35.7,35.7,61239.0,33.0768,33.0861,33.0675,33.0675,61239.0
2020-01-10 11:20:00,35.7,35.71,35.69,35.7,59807.0,33.0675,33.0768,33.0583,33.0675,59807.0
2020-01-10 11:25:00,35.7,35.7,35.66,35.66,79657.0,33.0675,33.0675,33.0305,33.0305,79657.0
2020-01-10 11:30:00,35.66,35.67,35.63,35.65,53229.0,33.0305,33.0397,33.0027,33.0212,53229.0
2020-01-10 11:35:00,35.65,35.68,35.64,35.66,43922.0,33.0212,33.049,33.012,33.0305,43922.0
2020-01-10 11:40:00,35.66,35.66,35.65,35.66,17514.0,33.0305,33.0305,33.0212,33.0305,17514.0
2020-01-10 11:45:00,35.66,35.67,35.63,35.64,36811.0,33.0305,33.0397,33.0027,33.012,36811.0
2020-01-10 11:50:00,35.63,35.67,35.63,35.65,51232.0,33.0027,33.0397,33.0027,33.0212,51232.0
2020-01-10 11:55:00,35.64,35.65,35.62,35.62,64450.0,33.012,33.0212,32.9934,32.9934,64450.0
2020-01-10 12:00:00,35.62,35.64,35.61,35.64,28812.0,32.9934,33.012,32.9842,33.012,28812.0
2020-01-10 12:05:00,35.64,35.64,35.61,35.63,98223.0,33.012,33.012,32.9842,33.0027,98223.0
2020-01-10 12:10:00,35.63,35.65,35.62,35.65,38683.0,33.0027,33.0212,32.9934,33.0212,38683.0
2020-01-10 12:15:00,35.65,35.65,35.64,35.65,13473.0,33.0212,33.0212,33.012,33.0212,13473.0
2020-01-10 12:20:00,35.65,35.66,35.64,35.65,65472.0,33.0212,33.0305,33.012,33.0212,65472.0
2020-01-10 12:25:00,35.65,35.66,35.65,35.66,9700.0,33.0212,33.0305,33.0212,33.0305,9700.0
2020-01-10 12:30:00,35.66,35.67,35.65,35.66,21712.0,33.0305,33.0397,33.0212,33.0305,21712.0
2020-01-10 12:35:00,35.66,35.67,35.66,35.66,12018.0,33.0305,33.0397,33.0305,33.0305,12018.0
2020-01-10 12:40:00,35.67,35.67,35.66,35.66,7000.0,33.0397,33.0397,33.0305,33.0305,7000.0
2020-01-10 12:45:00,35.66,35.68,35.66,35.68,29592.0,33.0305,33.049,33.0305,33.049,29592.0
2020-01-10 12:50:00,35.68,35.7,35.67,35.7,43326.0,33.049,33.0675,33.0397,33.0675,43326.0
2020-01-10 12:55:00,35.7,35.7,35.68,35.68,112069.0,33.0675,33.0675,33.049,33.049,112069.0
2020-01-10 13:00:00,35.68,35.7,35.68,35.7,54372.0,33.049,33.0675,33.049,33.0675,54372.0
2020-01-10 13:05:00,35.7,35.72,35.7,35.72,34952.0,33.0675,33.0861,33.0675,33.0861,34952.0
2020-01-10 13:10:00,35.72,35.73,35.71,35.73,19748.0,33.0861,33.0953,33.0768,33.0953,19748.0
2020-01-10 13:15:00,35.73,35.73,35.72,35.72,8609.0,33.0953,33.0953,33.0861,33.0861,8609.0
2020-01-10 13:20:00,35.72,35.74,35.72,35.73,53070.0,33.0861,33.1046,33.0861,33.0953,53070.0
2020-01-10 13:25:00,35.73,35.74,35.72,35.73,29983.0,33.0953,33.1046,33.0861,33.0953,29983.0
2020-01-10 13:30:00,35.73,35.73,35.72,35.73,7441.0,33.0953,33.0953,33.0861,33.0953,7441.0
2020-01-10 13:35:00,35.73,35.73,35.72,35.73,12472.0,33.0953,33.0953,33.0861,33.0953,12472.0
2020-01-10 13:40:00,35.72,35.73,35.72,35.73,16592.0,33.0861,33.0953,33.0861,33.0953,16592.0
2020-01-10 13:45:00,35.73,35.73,35.72,35.73,11363.0,33.0953,33.0953,33.0861,33.0953,11363.0
2020-01-10 13:50:00,35.73,35.73,35.71,35.72,38203.0,33.0953,33.0953,33.0768,33.0861,38203.0
2020-01-10 13:55:00,35.72,35.72,35.71,35.71,19379.0,33.0861,33.0861,33.0768,33.0768,19379.0
2020-01-10 14:00:00,35.71,35.71,35.69,35.7,60733.0,33.0768,33.0768,33.0583,33.0675,60733.0
2020-01-10 14:05:00,35.69,35.7,35.69,35.7,15422.0,33.0583,33.0675,33.0583,33.0675,15422.0
2020-01-10 14:10:00,35.7,35.7,35.68,35.69,5345.0,33.0675,33.0675,33.049,33.0583,5345.0
2020-01-10 14:15:00,35.69,35.7,35.68,35.69,22290.0,33.0583,33.0675,33.049,33.0583,22290.0
2020-01-10 14:20:00,35.69,35.7,35.68,35.69,9676.0,33.0583,33.0675,33.049,33.0583,9676.0
2020-01-10 14:25:00,35.69,35.69,35.66,35.67,25918.0,33.0583,33.0583,33.0305,33.0397,25918.0
2020-01-10 14:30:00,35.67,35.67,35.65,35.66,60736.0,33.0397,33.0397,33.0212,33.0305,60736.0
2020-01-10 14:35:00,35.66,35.68,35.66,35.68,8800.0,33.0305,33.049,33.0305,33.049,8800.0
2020-01-10 14:40:00,35.68,35.68,35.65,35.65,74669.0,33.049,33.049,33.0212,33.0212,74669.0
2020-01-10 14:45:00,35.65,35.66,35.65,35.66,2800.0,33.0212,33.0305,33.0212,33.0305,2800.0
2020-01-10 14:50:00,35.66,35.66,35.65,35.66,7720.0,33.0305,33.0305,33.0212,33.0305,7720.0
2020-01-10 14:55:00,35.66,35.67,35.65,35.66,10793.0,33.0305,33.0397,33.0212,33.0305,10793.0
2020-01-10 15:00:00,35.66,35.67,35.64,35.66,39642.0,33.0305,33.0397,33.012,33.0305,39642.0
2020-01-10 15:05:00,35.66,35.66,35.65,35.66,6020.0,33.0305,33.0305,33.0212,33.0305,6020.0
2020-01-10 15:10:00,35.66,35.66,35.64,35.65,32348.0,33.0305,33.0305,33.012,33.0212,32348.0
2020-01-10 15:15:00,35.65,35.67,35.64,35.66,92992.0,33.0212,33.0397,33.012,33.0305,92992.0
2020-01-10 15:20:00,35.66,35.67,35.66,35.66,15937.0,33.0305,33.0397,33.0305,33.0305,15937.0
2020-01-10 15:25:00,35.66,35.67,35.66,35.66,13474.0,33.0305,33.0397,33.0305,33.0305,13474.0
2020-01-10 15:30:00,35.66,35.67,35.66,35.66,19064.0,33.0305,33.0397,33.0305,33.0305,19064.0
2020-01-10 15:35:00,35.66,35.67,35.66,35.66,10074.0,33.0305,33.0397,33.0305,33.0305,10074.0
2020-01-10 15:40:00,35.66,35.67,35.63,35.65,95330.0,33.0305,33.0397,33.0027,33.0212,95330.0
2020-01-10 15:45:00,35.65,35.65,35.63,35.63,37089.0,33.0212,33.0212,33.0027,33.0027,37089.0
2020-01-10 15:50:00,35.63,35.63,35.62,35.62,123777.0,33.0027,33.0027,32.9934,32.9934,123777.0
2020-01-10 15:55:00,35.63,35.63,35.6,35.61,169470.0,33.0027,33.0027,32.9749,32.9842,169470.0
2020-01-13 09:30:00,35.73,35.79,35.73,35.77,49921.0,33.0953,33.1509,33.0953,33.1324,49921.0
2020-01-13 09:35:00,35.77,35.78,35.76,35.78,43372.0,33.1324,33.1416,33.1231,33.1416,43372.0
2020-01-13 09:40:00,35.78,35.79,35.75,35.78,68068.0,33.1416,33.1509,33.1138,33.1416,68068.0
2020-01-13 09:45:00,35.78,35.79,35.77,35.78,14297.0,33.1416,33.1509,33.1324,33.1416,14297.0
2020-01-13 09:50:00,35.78,35.79,35.77,35.79,15679.0,33.1416,33.1509,33.1324,33.1509,15679.0
2020-01-13 09:55:00,35.8,35.82,35.79,35.82,15051.0,33.1602,33.1787,33.1509,33.1787,15051.0
2020-01-13 10:00:00,35.82,35.83,35.81,35.83,11045.0,33.1787,33.1879,33.1694,33.1879,11045.0
2020-01-13 10:05:00,35.82,35.84,35.82,35.84,19343.0,33.1787,33.1972,33.1787,33.1972,19343.0
2020-01-13 10:10:00,35.84,35.84,35.82,35.84,17289.0,33.1972,33.1972,33.1787,33.1972,17289.0
2020-01-13 10:15:00,35.83,35.85,35.83,35.84,18890.0,33.1879,33.2065,33.1879,33.1972,18890.0
2020-01-13 10:20:00,35.84,35.87,35.84,35.86,43149.0,33.1972,33.225,33.1972,33.2157,43149.0
2020-01-13 10:25:00,35.86,35.88,35.86,35.88,72178.0,33.2157,33.2343,33.2157,33.2343,72178.0
2020-01-13 10:30:00,35.88,35.88,35.86,35.86,27368.0,33.2343,33.2343,33.2157,33.2157,27368.0
2020-01-13 10:35:00,35.87,35.87,35.86,35.87,4006.0,33.225,33.225,33.2157,33.225,4006.0
2020-01-13 10:40:00,35.87,35.88,35.86,35.88,13217.0,33.225,33.2343,33.2157,33.2343,13217.0
2020-01-13 10:45:00,35.88,35.9,35.87,35.9,11499.0,33.2343,33.2528,33.225,33.2528,11499.0
2020-01-13 10:50:00,35.9,35.9,35.89,35.9,6150.0,33.2528,33.2528,33.2435,33.2528,6150.0
2020-01-13 10:55:00,35.9,35.91,35.89,35.91,15176.0,33.2528,33.262,33.2435,33.262,15176.0
2020-01-13 11:00:00,35.91,35.92,35.9,35.91,28472.0,33.262,33.2713,33.2528,33.262,28472.0
2020-01-13 11:05:00,35.91,35.92,35.9,35.91,2956.0,33.262,33.2713,33.2528,33.262,2956.0
2020-01-13 11:10:00,35.91,35.91,35.89,35.9,9050.0,33.262,33.262,33.2435,33.2528,9050.0
2020-01-13 11:15:00,35.89,35.9,35.89,35.9,7800.0,33.2435,33.2528,33.2435,33.2528,7800.0
2020-01-13 11:20:00,35.89,35.9,35.89,35.9,22726.0,33.2435,33.2528,33.2435,33.2528,22726.0
2020-01-13 11:25:00,35.9,35.91,35.88,35.91,83209.0,33.2528,33.262,33.2343,33.262,83209.0
2020-01-13 11:30:00,35.91,35.93,35.9,35.91,26408.0,33.262,33.2806,33.2528,33.262,26408.0
2020-01-13 11:35:00,35.91,35.92,35.89,35.91,23444.0,33.262,33.2713,33.2435,33.262,23444.0
2020-01-13 11:40:00,35.91,35.91,35.89,35.91,11522.0,33.262,33.262,33.2435,33.262,11522.0
2020-01-13 11:45:00,35.91,35.91,35.9,35.91,3205.0,33.262,33.262,33.2528,33.262,3205.0
2020-01-13 11:50:00,35.91,35.91,35.89,35.9,4671.0,33.262,33.262,33.2435,33.2528,4671.0
2020-01-13 11:55:00,35.9,35.91,35.89,35.91,6932.0,33.2528,33.262,33.2435,33.262,6932.0
2020-01-13 12:00:00,35.91,35.92,35.9,35.91,29624.0,33.262,33.2713,33.2528,33.262,29624.0
2020-01-13 12:05:00,35.91,35.91,35.9,35.91,951.0,33.262,33.262,33.2528,33.262,951.0
2020-01-13 12:10:00,35.91,35.95,35.91,35.95,80569.0,33.262,33.2991,33.262,33.2991,80569.0
2020-01-13 12:15:00,35.94,35.95,35.94,35.95,4944.0,33.2898,33.2991,33.2898,33.2991,4944.0
2020-01-13 12:20:00,35.94,35.95,35.94,35.95,3005.0,33.2898,33.2991,33.2898,33.2991,3005.0
2020-01-13 12:25:00,35.95,35.95,35.94,35.95,6812.0,33.2991,33.2991,33.2898,33.2991,6812.0
2020-01-13 12:30:00,35.95,35.95,35.93,35.93,2000.0,33.2991,33.2991,33.2806,33.2806,2000.0
2020-01-13 12:35:00,35.93,35.96,35.93,35.95,103488.0,33.2806,33.3084,33.2806,33.2991,103488.0
2020-01-13 12:40:00,35.95,35.96,35.94,35.95,6995.0,33.2991,33.3084,33.2898,33.2991,6995.0
2020-01-13 12:45:00,35.95,35.97,35.95,35.97,16779.0,33.2991,33.3176,33.2991,33.3176,16779.0
2020-01-13 12:50:00,35.97,35.99,35.96,35.98,18088.0,33.3176,33.3361,33.3084,33.3269,18088.0
2020-01-13 12:55:00,35.98,35.99,35.98,35.98,8410.0,33.3269,33.3361,33.3269,33.3269,8410.0
2020-01-13 13:00:00,35.98,35.99,35.98,35.98,6583.0,33.3269,33.3361,33.3269,33.3269,6583.0
2020-01-13 13:05:00,35.98,36.0,35.98,36.0,13194.0,33.3269,33.3454,33.3269,33.3454,13194.0
2020-01-13 13:10:00,36.0,36.0,35.99,36.0,6691.0,33.3454,33.3454,33.3361,33.3454,6691.0
2020-01-13 13:15:00,35.99,36.02,35.99,36.02,62647.0,33.3361,33.3639,33.3361,33.3639,62647.0
2020-01-13 13:20:00,36.02,36.02,36.0,36.01,40759.0,33.3639,33.3639,33.3454,33.3547,40759.0
2020-01-13 13:25:00,36.01,36.01,36.0,36.0,14270.0,33.3547,33.3547,33.3454,33.3454,14270.0
2020-01-13 13:30:00,36.01,36.01,35.99,36.0,75686.0,33.3547,33.3547,33.3361,33.3454,75686.0
2020-01-13 13:35:00,36.01,36.01,35.99,35.99,17029.0,33.3547,33.3547,33.3361,33.3361,17029.0
2020-01-13 13:40:00,35.99,36.0,35.99,36.0,3042.0,33.3361,33.3454,33.3361,33.3454,3042.0
2020-01-13 13:45:00,36.0,36.0,35.99,36.0,9423.0,33.3454,33.3454,33.3361,33.3454,9423.0
2020-01-13 13:50:00,36.0,36.01,35.99,36.01,28380.0,33.3454,33.3547,33.3361,33.3547,28380.0
2020-01-13 13:55:00,36.01,36.01,36.0,36.01,15274.0,33.3547,33.3547,33.3454,33.3547,15274.0
2020-01-13 14:00:00,36.01,36.02,36.0,36.02,15422.0,33.3547,33.3639,33.3454,33.3639,15422.0
2020-01-13 14:05:00,36.02,36.03,36.01,36.03,26487.0,33.3639,33.3732,33.3547,33.3732,26487.0
2020-01-13 14:10:00,36.03,36.03,36.02,36.03,7983.0,33.3732,33.3732,33.3639,33.3732,7983.0
2020-01-13 14:15:00,36.03,36.03,36.02,36.03,6669.0,33.3732,33.3732,33.3639,33.3732,6669.0
2020-01-13 14:20:00,36.03,36.03,36.02,36.03,21519.0,33.3732,33.3732,33.3639,33.3732,21519.0
2020-01-13 14:25:00,36.03,36.05,36.03,36.04,45215.0,33.3732,33.3917,33.3732,33.3825,45215.0
2020-01-13 14:30:00,36.03,36.03,36.02,36.02,4498.0,33.3732,33.3732,33.3639,33.3639,4498.0
2020-01-13 14:35:00,36.03,36.03,36.02,36.02,4697.0,33.3732,33.3732,33.3639,33.3639,4697.0
2020-01-13 14:40:00,36.02,36.03,36.02,36.03,1100.0,33.3639,33.3732,33.3639,33.3732,1100.0
2020-01-13 14:45:00,36.02,36.03,36.01,36.02,12150.0,33.3639,33.3732,33.3547,33.3639,12150.0
2020-01-13 14:50:00,36.03,36.05,36.02,36.05,20317.0,33.3732,33.3917,33.3639,33.3917,20317.0
2020-01-13 14:55:00,36.05,36.05,36.04,36.05,2704.0,33.3917,33.3917,33.3825,33.3917,2704.0
2020-01-13 15:00:00,36.05,36.07,36.04,36.05,119094.0,33.3917,33.4102,33.3825,33.3917,119094.0
2020-01-13 15:05:00,36.05,36.05,36.03,36.04,30192.0,33.3917,33.3917,33.3732,33.3825,30192.0
2020-01-13 15:10:00,36.03,36.04,36.02,36.04,12460.0,33.3732,33.3825,33.3639,33.3825,12460.0
2020-01-13 15:15:00,36.04,36.04,36.02,36.02,11252.0,33.3825,33.3825,33.3639,33.3639,11252.0
2020-01-13 15:20:00,36.02,36.04,36.02,36.04,42908.0,33.3639,33.3825,33.3639,33.3825,42908.0
2020-01-13 15:25:00,36.04,36.04,36.03,36.03,2440.0,33.3825,33.3825,33.3732,33.3732,2440.0
2020-01-13 15:30:00,36.03,36.05,36.03,36.05,42152.0,33.3732,33.3917,33.3732,33.3917,42152.0
2020-01-13 15:35:00,36.05,36.05,36.04,36.05,13560.0,33.3917,33.3917,33.3825,33.3917,13560.0
2020-01-13 15:40:00,36.05,36.06,36.04,36.06,38776.0,33.3917,33.401,33.3825,33.401,38776.0
2020-01-13 15:45:00,36.06,36.06,36.05,36.06,161636.0,33.401,33.401,33.3917,33.401,161636.0
2020-01-13 15:50:00,36.06,36.08,36.06,36.08,111662.0,33.401,33.4195,33.401,33.4195,111662.0
2020-01-13 15:55:00,36.08,36.09,36.07,36.08,199529.0,33.4195,33.4288,33.4102,33.4195,199529.0
2020-01-14 09:30:00,36.02,36.04,36.0,36.04,120004.0,33.3639,33.3825,33.3454,33.3825,120004.0
2020-01-14 09:35:00,36.04,36.05,36.02,36.05,87030.0,33.3825,33.3917,33.3639,33.3917,87030.0
2020-01-14 09:40:00,36.05,36.05,36.01,36.01,95218.0,33.3917,33.3917,33.3547,33.3547,95218.0
2020-01-14 09:45:00,36.01,36.05,36.01,36.03,103176.0,33.3547,33.3917,33.3547,33.3732,103176.0
2020-01-14 09:50:00,36.03,36.04,36.02,36.02,33796.0,33.3732,33.3825,33.3639,33.3639,33796.0
2020-01-14 09:55:00,36.02,36.03,36.02,36.03,49841.0,33.3639,33.3732,33.3639,33.3732,49841.0
2020-01-14 10:00:00,36.02,36.03,36.0,36.02,47199.0,33.3639,33.3732,33.3454,33.3639,47199.0
2020-01-14 10:05:00,36.03,36.03,36.01,36.02,71851.0,33.3732,33.3732,33.3547,33.3639,71851.0
2020-01-14 10:10:00,36.02,36.03,36.01,36.02,50169.0,33.3639,33.3732,33.3547,33.3639,50169.0
2020-01-14 10:15:00,36.02,36.03,36.0,36.02,74431.0,33.3639,33.3732,33.3454,33.3639,74431.0
2020-01-14 10:20:00,36.02,36.02,35.98,35.99,70115.0,33.3639,33.3639,33.3269,33.3361,70115.0
2020-01-14 10:25:00,36.0,36.0,35.99,36.0,22853.0,33.3454,33.3454,33.3361,33.3454,22853.0
2020-01-14 10:30:00,36.0,36.0,35.99,36.0,82854.0,33.3454,33.3454,33.3361,33.3454,82854.0
2020-01-14 10:35:00,35.99,36.0,35.99,35.99,32082.0,33.3361,33.3454,33.3361,33.3361,32082.0
2020-01-14 10:40:00,36.0,36.0,35.99,36.0,38420.0,33.3454,33.3454,33.3361,33.3454,38420.0
2020-01-14 10:45:00,35.99,36.0,35.97,35.98,64801.0,33.3361,33.3454,33.3176,33.3269,64801.0
2020-01-14 10:50:00,35.97,35.98,35.96,35.97,45855.0,33.3176,33.3269,33.3084,33.3176,45855.0
2020-01-14 10:55:00,35.97,35.99,35.96,35.98,37992.0,33.3176,33.3361,33.3084,33.3269,37992.0
2020-01-14 11:00:00,35.98,35.99,35.98,35.98,7169.0,33.3269,33.3361,33.3269,33.3269,7169.0
2020-01-14 11:05:00,35.98,36.01,35.98,36.0,72239.0,33.3269,33.3547,33.3269,33.3454,72239.0
2020-01-14 11:10:00,35.99,36.0,35.99,35.99,138263.0,33.3361,33.3454,33.3361,33.3361,138263.0
2020-01-14 11:15:00,36.0,36.0,35.98,35.98,24871.0,33.3454,33.3454,33.3269,33.3269,24871.0
2020-01-14 11:20:00,35.98,35.99,35.96,35.97,60927.0,33.3269,33.3361,33.3084,33.3176,60927.0
2020-01-14 11:25:00,35.97,35.98,35.95,35.96,27023.0,33.3176,33.3269,33.2991,33.3084,27023.0
2020-01-14 11:30:00,35.95,35.97,35.95,35.96,64238.0,33.2991,33.3176,33.2991,33.3084,64238.0
2020-01-14 11:35:00,35.97,35.97,35.96,35.97,11941.0,33.3176,33.3176,33.3084,33.3176,11941.0
2020-01-14 11:40:00,35.97,35.97,35.96,35.96,8460.0,33.3176,33.3176,33.3084,33.3084,8460.0
2020-01-14 11:45:00,35.97,35.98,35.96,35.98,41982.0,33.3176,33.3269,33.3084,33.3269,41982.0
2020-01-14 11:50:00,35.98,35.99,35.97,35.98,59943.0,33.3269,33.3361,33.3176,33.3269,59943.0
2020-01-14 11:55:00,35.98,35.99,35.96,35.97,79322.0,33.3269,33.3361,33.3084,33.3176,79322.0
2020-01-14 12:00:00,35.97,35.97,35.96,35.97,2200.0,33.3176,33.3176,33.3084,33.3176,2200.0
2020-01-14 12:05:00,35.96,35.97,35.96,35.97,12562.0,33.3084,33.3176,33.3084,33.3176,12562.0
2020-01-14 12:10:00,35.97,35.98,35.96,35.98,41959.0,33.3176,33.3269,33.3084,33.3269,41959.0
2020-01-14 12:15:00,35.98,35.98,35.97,35.98,2939.0,33.3269,33.3269,33.3176,33.3269,2939.0
2020-01-14 12:20:00,35.98,35.99,35.97,35.98,24981.0,33.3269,33.3361,33.3176,33.3269,24981.0
2020-01-14 12:25:00,35.98,35.99,35.98,35.98,1130.0,33.3269,33.3361,33.3269,33.3269,1130.0
2020-01-14 12:30:00,35.98,35.99,35.98,35.98,8612.0,33.3269,33.3361,33.3269,33.3269,8612.0
2020-01-14 12:35:00,35.98,36.0,35.98,36.0,20191.0,33.3269,33.3454,33.3269,33.3454,20191.0
2020-01-14 12:40:00,36.0,36.0,35.99,36.0,13240.0,33.3454,33.3454,33.3361,33.3454,13240.0
2020-01-14 12:45:00,36.0,36.01,36.0,36.01,29429.0,33.3454,33.3547,33.3454,33.3547,29429.0
2020-01-14 12:50:00,36.01,36.02,36.0,36.02,136972.0,33.3547,33.3639,33.3454,33.3639,136972.0
2020-01-14 12:55:00,36.01,36.01,36.0,36.01,32176.0,33.3547,33.3547,33.3454,33.3547,32176.0
2020-01-14 13:00:00,36.0,36.01,36.0,36.01,11707.0,33.3454,33.3547,33.3454,33.3547,11707.0
2020-01-14 13:05:00,36.0,36.01,36.0,36.01,12994.0,33.3454,33.3547,33.3454,33.3547,12994.0
2020-01-14 13:10:00,36.0,36.01,36.0,36.01,29368.0,33.3454,33.3547,33.3454,33.3547,29368.0
2020-01-14 13:15:00,36.01,36.01,36.0,36.0,17187.0,33.3547,33.3547,33.3454,33.3454,17187.0
2020-01-14 13:20:00,36.01,36.01,36.0,36.01,8674.0,33.3547,33.3547,33.3454,33.3547,8674.0
2020-01-14 13:25:00,36.01,36.03,36.0,36.02,158538.0,33.3547,33.3732,33.3454,33.3639,158538.0
2020-01-14 13:30:00,36.02,36.03,36.02,36.02,14379.0,33.3639,33.3732,33.3639,33.3639,14379.0
2020-01-14 13:35:00,36.02,36.03,35.94,36.0,130253.0,33.3639,33.3732,33.2898,33.3454,130253.0
2020-01-14 13:40:00,36.0,36.01,35.91,35.94,83129.0,33.3454,33.3547,33.262,33.2898,83129.0
2020-01-14 13:45:00,35.94,35.96,35.92,35.94,61309.0,33.2898,33.3084,33.2713,33.2898,61309.0
2020-01-14 13:50:00,35.94,35.96,35.93,35.96,36884.0,33.2898,33.3084,33.2806,33.3084,36884.0
2020-01-14 13:55:00,35.95,35.96,35.93,35.94,13777.0,33.2991,33.3084,33.2806,33.2898,13777.0
2020-01-14 14:00:00,35.94,35.94,35.92,35.93,16247.0,33.2898,33.2898,33.2713,33.2806,16247.0
2020-01-14 14:05:00,35.93,35.94,35.91,35.94,148083.0,33.2806,33.2898,33.262,33.2898,148083.0
2020-01-14 14:10:00,35.94,35.94,35.9,35.91,64682.0,33.2898,33.2898,33.2528,33.262,64682.0
2020-01-14 14:15:00,35.91,35.93,35.9,35.92,17016.0,33.262,33.2806,33.2528,33.2713,17016.0
2020-01-14 14:20:00,35.93,35.94,35.92,35.93,48213.0,33.2806,33.2898,33.2713,33.2806,48213.0
2020-01-14 14:25:00,35.94,35.97,35.93,35.97,54234.0,33.2898,33.3176,33.2806,33.3176,54234.0
2020-01-14 14:30:00,35.97,35.99,35.96,35.98,25503.0,33.3176,33.3361,33.3084,33.3269,25503.0
2020-01-14 14:35:00,35.98,36.0,35.98,36.0,28712.0,33.3269,33.3454,33.3269,33.3454,28712.0
2020-01-14 14:40:00,36.0,36.02,35.99,36.02,46593.0,33.3454,33.3639,33.3361,33.3639,46593.0
2020-01-14 14:45:00,36.01,36.02,36.01,36.01,8628.0,33.3547,33.3639,33.3547,33.3547,8628.0
2020-01-14 14:50:00,36.02,36.03,36.01,36.02,50753.0,33.3639,33.3732,33.3547,33.3639,50753.0
2020-01-14 14:55:00,36.02,36.03,36.01,36.01,41809.0,33.3639,33.3732,33.3547,33.3547,41809.0
2020-01-14 15:00:00,36.02,36.02,36.01,36.02,21729.0,33.3639,33.3639,33.3547,33.3639,21729.0
2020-01-14 15:05:00,36.01,36.02,36.01,36.02,17540.0,33.3547,33.3639,33.3547,33.3639,17540.0
2020-01-14 15:10:00,36.02,36.02,36.0,36.01,44355.0,33.3639,33.3639,33.3454,33.3547,44355.0
2020-01-14 15:15:00,36.0,36.01,36.0,36.01,8409.0,33.3454,33.3547,33.3454,33.3547,8409.0
2020-01-14 15:20:00,36.01,36.01,36.0,36.0,88102.0,33.3547,33.3547,33.3454,33.3454,88102.0
2020-01-14 15:25:00,36.0,36.0,35.97,35.97,56976.0,33.3454,33.3454,33.3176,33.3176,56976.0
2020-01-14 15:30:00,35.97,35.98,35.97,35.97,16075.0,33.3176,33.3269,33.3176,33.3176,16075.0
2020-01-14 15:35:00,35.98,35.99,35.97,35.99,40959.0,33.3269,33.3361,33.3176,33.3361,40959.0
2020-01-14 15:40:00,35.98,36.01,35.98,36.01,108840.0,33.3269,33.3547,33.3269,33.3547,108840.0
2020-01-14 15:45:00,36.01,36.03,35.99,35.99,120316.0,33.3547,33.3732,33.3361,33.3361,120316.0
2020-01-14 15:50:00,36.0,36.01,35.99,36.01,166158.0,33.3454,33.3547,33.3361,33.3547,166158.0
2020-01-14 15:55:00,36.01,36.03,35.99,36.02,465394.0,33.3547,33.3732,33.3361,33.3639,465394.0
2020-01-15 09:30:00,36.06,36.1,36.05,36.05,145745.0,33.401,33.438,33.3917,33.3917,145745.0
2020-01-15 09:35:00,36.05,36.08,36.05,36.07,70911.0,33.3917,33.4195,33.3917,33.4102,70911.0
2020-01-15 09:40:00,36.07,36.08,36.04,36.05,219707.0,33.4102,33.4195,33.3825,33.3917,219707.0
2020-01-15 09:45:00,36.05,36.05,36.01,36.02,164036.0,33.3917,33.3917,33.3547,33.3639,164036.0
2020-01-15 09:50:00,36.02,36.04,36.01,36.04,103826.0,33.3639,33.3825,33.3547,33.3825,103826.0
2020-01-15 09:55:00,36.04,36.04,36.03,36.03,28729.0,33.3825,33.3825,33.3732,33.3732,28729.0
2020-01-15 10:00:00,36.03,36.04,36.02,36.02,53618.0,33.3732,33.3825,33.3639,33.3639,53618.0
2020-01-15 10:05:00,36.02,36.03,36.01,36.01,64184.0,33.3639,33.3732,33.3547,33.3547,64184.0
2020-01-15 10:10:00,36.02,36.02,36.0,36.01,116115.0,33.3639,33.3639,33.3454,33.3547,116115.0
2020-01-15 10:15:00,36.01,36.01,36.0,36.01,58258.0,33.3547,33.3547,33.3454,33.3547,58258.0
2020-01-15 10:20:00,36.01,36.01,35.97,35.97,62314.0,33.3547,33.3547,33.3176,33.3176,62314.0
2020-01-15 10:25:00,35.98,36.0,35.97,35.99,94074.0,33.3269,33.3454,33.3176,33.3361,94074.0
2020-01-15 10:30:00,35.98,35.99,35.98,35.99,27100.0,33.3269,33.3361,33.3269,33.3361,27100.0
2020-01-15 10:35:00,35.99,35.99,35.98,35.98,25508.0,33.3361,33.3361,33.3269,33.3269,25508.0
2020-01-15 10:40:00,35.99,36.01,35.99,36.0,164204.0,33.3361,33.3547,33.3361,33.3454,164204.0
2020-01-15 10:45:00,36.0,36.0,35.99,35.99,12211.0,33.3454,33.3454,33.3361,33.3361,12211.0
2020-01-15 10:50:00,35.99,35.99,35.98,35.98,55960.0,33.3361,33.3361,33.3269,33.3269,55960.0
2020-01-15 10:55:00,35.99,35.99,35.98,35.99,98847.0,33.3361,33.3361,33.3269,33.3361,98847.0
2020-01-15 11:00:00,35.99,36.0,35.99,36.0,47582.0,33.3361,33.3454,33.3361,33.3454,47582.0
2020-01-15 11:05:00,36.0,36.01,35.98,35.99,325659.0,33.3454,33.3547,33.3269,33.3361,325659.0
2020-01-15 11:10:00,35.98,35.99,35.98,35.98,11800.0,33.3269,33.3361,33.3269,33.3269,11800.0
2020-01-15 11:15:00,35.98,36.0,35.98,35.98,39250.0,33.3269,33.3454,33.3269,33.3269,39250.0
2020-01-15 11:20:00,35.98,35.99,35.98,35.98,15403.0,33.3269,33.3361,33.3269,33.3269,15403.0
2020-01-15 11:25:00,35.98,36.0,35.98,36.0,112588.0,33.3269,33.3454,33.3269,33.3454,112588.0
2020-01-15 11:30:00,36.0,36.01,35.97,35.98,118985.0,33.3454,33.3547,33.3176,33.3269,118985.0
2020-01-15 11:35:00,35.98,35.99,35.97,35.98,31410.0,33.3269,33.3361,33.3176,33.3269,31410.0
2020-01-15 11:40:00,35.99,36.0,35.98,35.99,40449.0,33.3361,33.3454,33.3269,33.3361,40449.0
2020-01-15 11:45:00,35.99,35.99,35.97,35.98,74844.0,33.3361,33.3361,33.3176,33.3269,74844.0
2020-01-15 11:50:00,35.98,35.99,35.97,35.98,9690.0,33.3269,33.3361,33.3176,33.3269,9690.0
2020-01-15 11:55:00,35.98,35.99,35.97,35.98,5884.0,33.3269,33.3361,33.3176,33.3269,5884.0
2020-01-15 12:00:00,35.98,35.98,35.97,35.97,2121.0,33.3269,33.3269,33.3176,33.3176,2121.0
2020-01-15 12:05:00,35.97,35.99,35.97,35.98,42089.0,33.3176,33.3361,33.3176,33.3269,42089.0
2020-01-15 12:10:00,35.98,36.0,35.98,35.99,19069.0,33.3269,33.3454,33.3269,33.3361,19069.0
2020-01-15 12:15:00,35.99,36.0,35.98,35.99,42099.0,33.3361,33.3454,33.3269,33.3361,42099.0
2020-01-15 12:20:00,35.99,36.0,35.99,36.0,11031.0,33.3361,33.3454,33.3361,33.3454,11031.0
2020-01-15 12:25:00,35.99,36.0,35.99,36.0,1782.0,33.3361,33.3454,33.3361,33.3454,1782.0
2020-01-15 12:30:00,36.0,36.0,35.99,35.99,9840.0,33.3454,33.3454,33.3361,33.3361,9840.0
2020-01-15 12:35:00,35.99,36.0,35.99,36.0,7100.0,33.3361,33.3454,33.3361,33.3454,7100.0
2020-01-15 12:40:00,36.0,36.0,35.99,36.0,16167.0,33.3454,33.3454,33.3361,33.3454,16167.0
2020-01-15 12:45:00,36.0,36.0,35.99,35.99,4300.0,33.3454,33.3454,33.3361,33.3361,4300.0
2020-01-15 12:50:00,35.99,36.0,35.97,35.98,19778.0,33.3361,33.3454,33.3176,33.3269,19778.0
2020-01-15 12:55:00,35.98,35.99,35.96,35.97,28865.0,33.3269,33.3361,33.3084,33.3176,28865.0
2020-01-15 13:00:00,35.96,35.97,35.96,35.96,23529.0,33.3084,33.3176,33.3084,33.3084,23529.0
2020-01-15 13:05:00,35.97,35.97,35.95,35.95,49349.0,33.3176,33.3176,33.2991,33.2991,49349.0
2020-01-15 13:10:00,35.95,35.96,35.94,35.95,15941.0,33.2991,33.3084,33.2898,33.2991,15941.0
2020-01-15 13:15:00,35.95,35.96,35.94,35.95,14322.0,33.2991,33.3084,33.2898,33.2991,14322.0
2020-01-15 13:20:00,35.95,35.96,35.94,35.95,78192.0,33.2991,33.3084,33.2898,33.2991,78192.0
2020-01-15 13:25:00,35.95,35.95,35.94,35.95,950.0,33.2991,33.2991,33.2898,33.2991,950.0
2020-01-15 13:30:00,35.95,35.96,35.94,35.95,34339.0,33.2991,33.3084,33.2898,33.2991,34339.0
2020-01-15 13:35:00,35.95,35.96,35.94,35.94,51598.0,33.2991,33.3084,33.2898,33.2898,51598.0
2020-01-15 13:40:00,35.95,35.95,35.94,35.95,8116.0,33.2991,33.2991,33.2898,33.2991,8116.0
2020-01-15 13:45:00,35.94,35.96,35.94,35.96,27271.0,33.2898,33.3084,33.2898,33.3084,27271.0
2020-01-15 13:50:00,35.96,35.97,35.95,35.97,25054.0,33.3084,33.3176,33.2991,33.3176,25054.0
2020-01-15 13:55:00,35.97,35.97,35.96,35.97,17812.0,33.3176,33.3176,33.3084,33.3176,17812.0
2020-01-15 14:00:00,35.97,35.98,35.95,35.98,29654.0,33.3176,33.3269,33.2991,33.3269,29654.0
2020-01-15 14:05:00,35.98,35.99,35.97,35.98,22716.0,33.3269,33.3361,33.3176,33.3269,22716.0
2020-01-15 14:10:00,35.98,35.98,35.96,35.97,8413.0,33.3269,33.3269,33.3084,33.3176,8413.0
2020-01-15 14:15:00,35.97,35.99,35.97,35.98,23100.0,33.3176,33.3361,33.3176,33.3269,23100.0
2020-01-15 14:20:00,35.97,35.98,35.95,35.95,12618.0,33.3176,33.3269,33.2991,33.2991,12618.0
2020-01-15 14:25:00,35.95,35.96,35.95,35.95,12061.0,33.2991,33.3084,33.2991,33.2991,12061.0
2020-01-15 14:30:00,35.95,35.96,35.95,35.95,13850.0,33.2991,33.3084,33.2991,33.2991,13850.0
2020-01-15 14:35:00,35.96,35.96,35.95,35.95,10903.0,33.3084,33.3084,33.2991,33.2991,10903.0
2020-01-15 14:40:00,35.95,35.96,35.95,35.95,19082.0,33.2991,33.3084,33.2991,33.2991,19082.0
2020-01-15 14:45:00,35.95,35.96,35.95,35.95,13824.0,33.2991,33.3084,33.2991,33.2991,13824.0
2020-01-15 14:50:00,35.95,35.96,35.95,35.95,21721.0,33.2991,33.3084,33.2991,33.2991,21721.0
2020-01-15 14:55:00,35.95,35.96,35.95,35.95,9505.0,33.2991,33.3084,33.2991,33.2991,9505.0
2020-01-15 15:00:00,35.95,35.95,35.94,35.94,31881.0,33.2991,33.2991,33.2898,33.2898,31881.0
2020-01-15 15:05:00,35.94,35.95,35.93,35.93,19800.0,33.2898,33.2991,33.2806,33.2806,19800.0
2020-01-15 15:10:00,35.93,35.93,35.92,35.93,51479.0,33.2806,33.2806,33.2713,33.2806,51479.0
2020-01-15 15:15:00,35.93,35.93,35.92,35.93,24264.0,33.2806,33.2806,33.2713,33.2806,24264.0
2020-01-15 15:20:00,35.93,35.93,35.92,35.93,9228.0,33.2806,33.2806,33.2713,33.2806,9228.0
2020-01-15 15:25:00,35.93,35.93,35.92,35.93,29647.0,33.2806,33.2806,33.2713,33.2806,29647.0
2020-01-15 15:30:00,35.93,35.93,35.92,35.93,29165.0,33.2806,33.2806,33.2713,33.2806,29165.0
2020-01-15 15:35:00,35.92,35.94,35.92,35.94,18170.0,33.2713,33.2898,33.2713,33.2898,18170.0
2020-01-15 15:40:00,35.93,35.94,35.92,35.92,19208.0,33.2806,33.2898,33.2713,33.2713,19208.0
2020-01-15 15:45:00,35.93,35.94,35.92,35.93,16740.0,33.2806,33.2898,33.2713,33.2806,16740.0
2020-01-15 15:50:00,35.94,35.95,35.93,35.95,49627.0,33.2898,33.2991,33.2806,33.2991,49627.0
2020-01-15 15:55:00,35.95,35.95,35.93,35.94,92705.0,33.2991,33.2991,33.2806,33.2898,92705.0
2020-01-16 09:30:00,36.0,36.0,35.94,35.98,45359.0,33.3454,33.3454,33.2898,33.3269,45359.0
2020-01-16 09:35:00,35.98,35.99,35.97,35.98,123062.0,33.3269,33.3361,33.3176,33.3269,123062.0
2020-01-16 09:40:00,35.99,36.03,35.99,36.02,81110.0,33.3361,33.3732,33.3361,33.3639,81110.0
2020-01-16 09:45:00,36.02,36.03,36.0,36.01,18841.0,33.3639,33.3732,33.3454,33.3547,18841.0
2020-01-16 09:50:00,36.01,36.02,35.99,36.02,88743.0,33.3547,33.3639,33.3361,33.3639,88743.0
2020-01-16 09:55:00,36.02,36.02,35.99,36.0,15878.0,33.3639,33.3639,33.3361,33.3454,15878.0
2020-01-16 10:00:00,36.0,36.03,35.99,36.02,49248.0,33.3454,33.3732,33.3361,33.3639,49248.0
2020-01-16 10:05:00,36.02,36.04,36.01,36.02,54088.0,33.3639,33.3825,33.3547,33.3639,54088.0
2020-01-16 10:10:00,36.02,36.03,36.01,36.02,39827.0,33.3639,33.3732,33.3547,33.3639,39827.0
2020-01-16 10:15:00,36.02,36.05,36.02,36.04,42393.0,33.3639,33.3917,33.3639,33.3825,42393.0
2020-01-16 10:20:00,36.03,36.04,36.02,36.03,47821.0,33.3732,33.3825,33.3639,33.3732,47821.0
2020-01-16 10:25:00,36.02,36.05,36.02,36.04,32749.0,33.3639,33.3917,33.3639,33.3825,32749.0
2020-01-16 10:30:00,36.03,36.04,36.01,36.02,7770.0,33.3732,33.3825,33.3547,33.3639,7770.0
2020-01-16 10:35:00,36.02,36.02,36.01,36.01,7057.0,33.3639,33.3639,33.3547,33.3547,7057.0
2020-01-16 10:40:00,36.02,36.02,36.01,36.01,14600.0,33.3639,33.3639,33.3547,33.3547,14600.0
2020-01-16 10:45:00,36.01,36.02,35.99,36.0,35173.0,33.3547,33.3639,33.3361,33.3454,35173.0
2020-01-16 10:50:00,36.0,36.0,35.99,35.99,6525.0,33.3454,33.3454,33.3361,33.3361,6525.0
2020-01-16 10:55:00,36.0,36.01,35.99,36.0,30942.0,33.3454,33.3547,33.3361,33.3454,30942.0
2020-01-16 11:00:00,36.01,36.01,35.99,35.99,15543.0,33.3547,33.3547,33.3361,33.3361,15543.0
2020-01-16 11:05:00,36.0,36.01,35.99,36.01,38763.0,33.3454,33.3547,33.3361,33.3547,38763.0
2020-01-16 11:10:00,36.01,36.01,35.99,36.0,29380.0,33.3547,33.3547,33.3361,33.3454,29380.0
2020-01-16 11:15:00,36.0,36.0,35.99,35.99,20721.0,33.3454,33.3454,33.3361,33.3361,20721.0
2020-01-16 11:20:00,36.0,36.01,35.99,36.0,30599.0,33.3454,33.3547,33.3361,33.3454,30599.0
2020-01-16 11:25:00,36.0,36.01,35.99,36.01,12662.0,33.3454,33.3547,33.3361,33.3547,12662.0
2020-01-16 11:30:00,36.01,36.01,35.99,36.0,22610.0,33.3547,33.3547,33.3361,33.3454,22610.0
2020-01-16 11:35:00,36.0,36.01,35.99,36.0,43309.0,33.3454,33.3547,33.3361,33.3454,43309.0
2020-01-16 11:40:00,36.0,36.0,35.99,36.0,5800.0,33.3454,33.3454,33.3361,33.3454,5800.0
2020-01-16 11:45:00,36.0,36.0,35.99,36.0,10841.0,33.3454,33.3454,33.3361,33.3454,10841.0
2020-01-16 11:50:00,36.0,36.01,35.99,36.0,24296.0,33.3454,33.3547,33.3361,33.3454,24296.0
2020-01-16 11:55:00,36.0,36.01,35.99,36.0,3727.0,33.3454,33.3547,33.3361,33.3454,3727.0
2020-01-16 12:00:00,35.99,36.0,35.99,36.0,4469.0,33.3361,33.3454,33.3361,33.3454,4469.0
2020-01-16 12:05:00,36.0,36.0,35.99,36.0,3085.0,33.3454,33.3454,33.3361,33.3454,3085.0
2020-01-16 12:10:00,36.0,36.0,35.97,35.98,19251.0,33.3454,33.3454,33.3176,33.3269,19251.0
2020-01-16 12:15:00,35.98,35.99,35.97,35.98,10804.0,33.3269,33.3361,33.3176,33.3269,10804.0
2020-01-16 12:20:00,35.98,35.99,35.97,35.98,11683.0,33.3269,33.3361,33.3176,33.3269,11683.0
2020-01-16 12:25:00,35.98,35.99,35.98,35.98,3204.0,33.3269,33.3361,33.3269,33.3269,3204.0
2020-01-16 12:30:00,35.98,35.99,35.97,35.98,32401.0,33.3269,33.3361,33.3176,33.3269,32401.0
2020-01-16 12:35:00,35.98,35.99,35.98,35.98,4550.0,33.3269,33.3361,33.3269,33.3269,4550.0
2020-01-16 12:40:00,35.98,35.99,35.97,35.98,10972.0,33.3269,33.3361,33.3176,33.3269,10972.0
2020-01-16 12:45:00,35.98,35.98,35.97,35.97,8714.0,33.3269,33.3269,33.3176,33.3176,8714.0
2020-01-16 12:50:00,35.98,35.98,35.96,35.97,7347.0,33.3269,33.3269,33.3084,33.3176,7347.0
2020-01-16 12:55:00,35.97,35.97,35.96,35.96,7646.0,33.3176,33.3176,33.3084,33.3084,7646.0
2020-01-16 13:00:00,35.96,35.97,35.95,35.95,28808.0,33.3084,33.3176,33.2991,33.2991,28808.0
2020-01-16 13:05:00,35.95,35.97,35.95,35.96,15192.0,33.2991,33.3176,33.2991,33.3084,15192.0
2020-01-16 13:10:00,35.97,35.97,35.94,35.95,14700.0,33.3176,33.3176,33.2898,33.2991,14700.0
2020-01-16 13:15:00,35.95,35.95,35.92,35.93,25964.0,33.2991,33.2991,33.2713,33.2806,25964.0
2020-01-16 13:20:00,35.93,35.94,35.92,35.93,14946.0,33.2806,33.2898,33.2713,33.2806,14946.0
2020-01-16 13:25:00,35.93,35.93,35.92,35.93,4918.0,33.2806,33.2806,33.2713,33.2806,4918.0
2020-01-16 13:30:00,35.93,35.93,35.92,35.93,4470.0,33.2806,33.2806,33.2713,33.2806,4470.0
2020-01-16 13:35:00,35.93,35.94,35.92,35.93,16891.0,33.2806,33.2898,33.2713,33.2806,16891.0
2020-01-16 13:40:00,35.93,35.94,35.93,35.94,9906.0,33.2806,33.2898,33.2806,33.2898,9906.0
2020-01-16 13:45:00,35.94,35.94,35.93,35.94,3675.0,33.2898,33.2898,33.2806,33.2898,3675.0
2020-01-16 13:50:00,35.94,35.94,35.93,35.94,14720.0,33.2898,33.2898,33.2806,33.2898,14720.0
2020-01-16 13:55:00,35.94,35.94,35.93,35.94,6354.0,33.2898,33.2898,33.2806,33.2898,6354.0
2020-01-16 14:00:00,35.93,35.94,35.93,35.93,1020.0,33.2806,33.2898,33.2806,33.2806,1020.0
2020-01-16 14:05:00,35.93,35.94,35.93,35.94,19365.0,33.2806,33.2898,33.2806,33.2898,19365.0
2020-01-16 14:10:00,35.94,35.94,35.93,35.94,22104.0,33.2898,33.2898,33.2806,33.2898,22104.0
2020-01-16 14:15:00,35.94,35.94,35.93,35.94,1375.0,33.2898,33.2898,33.2806,33.2898,1375.0
2020-01-16 14:20:00,35.93,35.96,35.93,35.95,26118.0,33.2806,33.3084,33.2806,33.2991,26118.0
2020-01-16 14:25:00,35.95,35.96,35.95,35.95,1800.0,33.2991,33.3084,33.2991,33.2991,1800.0
2020-01-16 14:30:00,35.95,35.99,35.94,35.97,161388.0,33.2991,33.3361,33.2898,33.3176,161388.0
2020-01-16 14:35:00,35.97,35.97,35.95,35.96,36504.0,33.3176,33.3176,33.2991,33.3084,36504.0
2020-01-16 14:40:00,35.95,35.96,35.93,35.94,12746.0,33.2991,33.3084,33.2806,33.2898,12746.0
2020-01-16 14:45:00,35.94,35.95,35.93,35.95,9794.0,33.2898,33.2991,33.2806,33.2991,9794.0
2020-01-16 14:50:00,35.95,35.95,35.94,35.94,4025.0,33.2991,33.2991,33.2898,33.2898,4025.0
2020-01-16 14:55:00,35.95,35.96,35.94,35.95,23765.0,33.2991,33.3084,33.2898,33.2991,23765.0
2020-01-16 15:00:00,35.95,35.96,35.95,35.95,11624.0,33.2991,33.3084,33.2991,33.2991,11624.0
2020-01-16 15:05:00,35.96,35.96,35.95,35.95,3305.0,33.3084,33.3084,33.2991,33.2991,3305.0
2020-01-16 15:10:00,35.95,35.97,35.95,35.97,42606.0,33.2991,33.3176,33.2991,33.3176,42606.0
2020-01-16 15:15:00,35.97,35.97,35.95,35.95,13357.0,33.3176,33.3176,33.2991,33.2991,13357.0
2020-01-16 15:20:00,35.95,35.96,35.94,35.95,22909.0,33.2991,33.3084,33.2898,33.2991,22909.0
2020-01-16 15:25:00,35.95,35.96,35.95,35.95,25906.0,33.2991,33.3084,33.2991,33.2991,25906.0
2020-01-16 15:30:00,35.96,35.97,35.95,35.97,7182.0,33.3084,33.3176,33.2991,33.3176,7182.0
2020-01-16 15:35:00,35.97,35.97,35.96,35.97,3338.0,33.3176,33.3176,33.3084,33.3176,3338.0
2020-01-16 15:40:00,35.97,35.97,35.96,35.97,36468.0,33.3176,33.3176,33.3084,33.3176,36468.0
2020-01-16 15:45:00,35.97,35.98,35.96,35.97,51984.0,33.3176,33.3269,33.3084,33.3176,51984.0
2020-01-16 15:50:00,35.97,35.97,35.96,35.96,71904.0,33.3176,33.3176,33.3084,33.3084,71904.0
2020-01-16 15:55:00,35.96,35.97,35.92,35.95,571526.0,33.3084,33.3176,33.2713,33.2991,571526.0
2020-01-17 09:30:00,36.06,36.07,36.04,36.06,31135.0,33.401,33.4102,33.3825,33.401,31135.0
2020-01-17 09:35:00,36.06,36.09,36.05,36.09,95007.0,33.401,33.4288,33.3917,33.4288,95007.0
2020-01-17 09:40:00,36.09,36.11,36.08,36.11,72827.0,33.4288,33.4473,33.4195,33.4473,72827.0
2020-01-17 09:45:00,36.11,36.11,36.09,36.09,58356.0,33.4473,33.4473,33.4288,33.4288,58356.0
2020-01-17 09:50:00,36.09,36.1,36.08,36.1,26000.0,33.4288,33.438,33.4195,33.438,26000.0
2020-01-17 09:55:00,36.09,36.13,36.09,36.12,28384.0,33.4288,33.4658,33.4288,33.4566,28384.0
2020-01-17 10:00:00,36.12,36.13,36.11,36.11,15821.0,33.4566,33.4658,33.4473,33.4473,15821.0
2020-01-17 10:05:00,36.12,36.12,36.1,36.11,28034.0,33.4566,33.4566,33.438,33.4473,28034.0
2020-01-17 10:10:00,36.11,36.11,36.08,36.08,30981.0,33.4473,33.4473,33.4195,33.4195,30981.0
2020-01-17 10:15:00,36.09,36.09,36.07,36.09,13000.0,33.4288,33.4288,33.4102,33.4288,13000.0
2020-01-17 10:20:00,36.09,36.09,36.08,36.09,2967.0,33.4288,33.4288,33.4195,33.4288,2967.0
2020-01-17 10:25:00,36.09,36.11,36.09,36.11,22441.0,33.4288,33.4473,33.4288,33.4473,22441.0
2020-01-17 10:30:00,36.11,36.11,36.09,36.09,28975.0,33.4473,33.4473,33.4288,33.4288,28975.0
2020-01-17 10:35:00,36.09,36.1,36.08,36.09,19302.0,33.4288,33.438,33.4195,33.4288,19302.0
2020-01-17 10:40:00,36.09,36.1,36.08,36.09,25005.0,33.4288,33.438,33.4195,33.4288,25005.0
2020-01-17 10:45:00,36.09,36.11,36.09,36.11,15025.0,33.4288,33.4473,33.4288,33.4473,15025.0
2020-01-17 10:50:00,36.11,36.11,36.09,36.11,19941.0,33.4473,33.4473,33.4288,33.4473,19941.0
2020-01-17 10:55:00,36.11,36.12,36.1,36.11,25226.0,33.4473,33.4566,33.438,33.4473,25226.0
2020-01-17 11:00:00,36.12,36.12,36.11,36.12,4469.0,33.4566,33.4566,33.4473,33.4566,4469.0
2020-01-17 11:05:00,36.12,36.12,36.11,36.11,17272.0,33.4566,33.4566,33.4473,33.4473,17272.0
2020-01-17 11:10:00,36.12,36.12,36.07,36.07,46438.0,33.4566,33.4566,33.4102,33.4102,46438.0
2020-01-17 11:15:00,36.08,36.08,36.07,36.07,3384.0,33.4195,33.4195,33.4102,33.4102,3384.0
2020-01-17 11:20:00,36.07,36.08,36.07,36.08,4730.0,33.4102,33.4195,33.4102,33.4195,4730.0
2020-01-17 11:25:00,36.08,36.09,36.07,36.09,12338.0,33.4195,33.4288,33.4102,33.4288,12338.0
2020-01-17 11:30:00,36.09,36.09,36.08,36.09,5810.0,33.4288,33.4288,33.4195,33.4288,5810.0
2020-01-17 11:35:00,36.09,36.09,36.08,36.09,29786.0,33.4288,33.4288,33.4195,33.4288,29786.0
2020-01-17 11:40:00,36.09,36.09,36.08,36.09,21244.0,33.4288,33.4288,33.4195,33.4288,21244.0
2020-01-17 11:45:00,36.09,36.09,36.07,36.09,45028.0,33.4288,33.4288,33.4102,33.4288,45028.0
2020-01-17 11:50:00,36.09,36.1,36.08,36.09,21511.0,33.4288,33.438,33.4195,33.4288,21511.0
2020-01-17 11:55:00,36.09,36.09,36.08,36.09,5200.0,33.4288,33.4288,33.4195,33.4288,5200.0
2020-01-17 12:00:00,36.09,36.09,36.08,36.09,2719.0,33.4288,33.4288,33.4195,33.4288,2719.0
2020-01-17 12:05:00,36.09,36.09,36.08,36.09,11158.0,33.4288,33.4288,33.4195,33.4288,11158.0
2020-01-17 12:10:00,36.08,36.1,36.08,36.09,12656.0,33.4195,33.438,33.4195,33.4288,12656.0
2020-01-17 12:15:00,36.09,36.1,36.09,36.09,7666.0,33.4288,33.438,33.4288,33.4288,7666.0
2020-01-17 12:20:00,36.09,36.1,36.09,36.09,24674.0,33.4288,33.438,33.4288,33.4288,24674.0
2020-01-17 12:25:00,36.09,36.1,36.09,36.09,5911.0,33.4288,33.438,33.4288,33.4288,5911.0
2020-01-17 12:30:00,36.09,36.1,36.08,36.09,38297.0,33.4288,33.438,33.4195,33.4288,38297.0
2020-01-17 12:35:00,36.09,36.09,36.08,36.09,5685.0,33.4288,33.4288,33.4195,33.4288,5685.0
2020-01-17 12:40:00,36.09,36.09,36.08,36.09,9080.0,33.4288,33.4288,33.4195,33.4288,9080.0
2020-01-17 12:45:00,36.09,36.09,36.07,36.07,32096.0,33.4288,33.4288,33.4102,33.4102,32096.0
2020-01-17 12:50:00,36.07,36.08,36.06,36.08,23806.0,33.4102,33.4195,33.401,33.4195,23806.0
2020-01-17 12:55:00,36.08,36.1,36.07,36.09,25446.0,33.4195,33.438,33.4102,33.4288,25446.0
2020-01-17 13:00:00,36.09,36.1,36.09,36.1,13181.0,33.4288,33.438,33.4288,33.438,13181.0
2020-01-17 13:05:00,36.09,36.1,36.09,36.1,9030.0,33.4288,33.438,33.4288,33.438,9030.0
2020-01-17 13:10:00,36.1,36.1,36.09,36.09,33496.0,33.438,33.438,33.4288,33.4288,33496.0
2020-01-17 13:15:00,36.09,36.1,36.09,36.09,7173.0,33.4288,33.438,33.4288,33.4288,7173.0
2020-01-17 13:20:00,36.1,36.11,36.1,36.1,50496.0,33.438,33.4473,33.438,33.438,50496.0
2020-01-17 13:25:00,36.11,36.11,36.1,36.1,3400.0,33.4473,33.4473,33.438,33.438,3400.0
2020-01-17 13:30:00,36.11,36.11,36.1,36.1,10238.0,33.4473,33.4473,33.438,33.438,10238.0
2020-01-17 13:35:00,36.11,36.11,36.1,36.11,13323.0,33.4473,33.4473,33.438,33.4473,13323.0
2020-01-17 13:40:00,36.11,36.11,36.1,36.1,7500.0,33.4473,33.4473,33.438,33.438,7500.0
2020-01-17 13:45:00,36.11,36.12,36.1,36.12,33893.0,33.4473,33.4566,33.438,33.4566,33893.0
2020-01-17 13:50:00,36.12,36.13,36.11,36.13,20092.0,33.4566,33.4658,33.4473,33.4658,20092.0
2020-01-17 13:55:00,36.13,36.13,36.12,36.13,6605.0,33.4658,33.4658,33.4566,33.4658,6605.0
2020-01-17 14:00:00,36.13,36.13,36.12,36.13,11500.0,33.4658,33.4658,33.4566,33.4658,11500.0
2020-01-17 14:05:00,36.13,36.13,36.12,36.13,24727.0,33.4658,33.4658,33.4566,33.4658,24727.0
2020-01-17 14:10:00,36.13,36.13,36.11,36.12,34731.0,33.4658,33.4658,33.4473,33.4566,34731.0
2020-01-17 14:15:00,36.12,36.12,36.11,36.12,5790.0,33.4566,33.4566,33.4473,33.4566,5790.0
2020-01-17 14:20:00,36.12,36.13,36.11,36.13,13982.0,33.4566,33.4658,33.4473,33.4658,13982.0
2020-01-17 14:25:00,36.13,36.13,36.12,36.13,9544.0,33.4658,33.4658,33.4566,33.4658,9544.0
2020-01-17 14:30:00,36.13,36.13,36.12,36.13,28980.0,33.4658,33.4658,33.4566,33.4658,28980.0
2020-01-17 14:35:00,36.13,36.13,36.12,36.13,8973.0,33.4658,33.4658,33.4566,33.4658,8973.0
2020-01-17 14:40:00,36.13,36.13,36.11,36.12,23269.0,33.4658,33.4658,33.4473,33.4566,23269.0
2020-01-17 14:45:00,36.12,36.12,36.11,36.11,12180.0,33.4566,33.4566,33.4473,33.4473,12180.0
2020-01-17 14:50:00,36.12,36.13,36.11,36.13,31200.0,33.4566,33.4658,33.4473,33.4658,31200.0
2020-01-17 14:55:00,36.13,36.14,36.12,36.14,14763.0,33.4658,33.4751,33.4566,33.4751,14763.0
2020-01-17 15:00:00,36.14,36.14,36.13,36.14,10725.0,33.4751,33.4751,33.4658,33.4751,10725.0
2020-01-17 15:05:00,36.14,36.14,36.13,36.14,20515.0,33.4751,33.4751,33.4658,33.4751,20515.0
2020-01-17 15:10:00,36.14,36.15,36.13,36.15,45696.0,33.4751,33.4843,33.4658,33.4843,45696.0
2020-01-17 15:15:00,36.15,36.15,36.14,36.15,25372.0,33.4843,33.4843,33.4751,33.4843,25372.0
2020-01-17 15:20:00,36.15,36.15,36.14,36.15,17602.0,33.4843,33.4843,33.4751,33.4843,17602.0
2020-01-17 15:25:00,36.15,36.15,36.14,36.15,28833.0,33.4843,33.4843,33.4751,33.4843,28833.0
2020-01-17 15:30:00,36.14,36.15,36.14,36.15,26440.0,33.4751,33.4843,33.4751,33.4843,26440.0
2020-01-17 15:35:00,36.14,36.15,36.14,36.15,14462.0,33.4751,33.4843,33.4751,33.4843,14462.0
2020-01-17 15:40:00,36.15,36.15,36.14,36.14,36286.0,33.4843,33.4843,33.4751,33.4751,36286.0
2020-01-17 15:45:00,36.15,36.15,36.14,36.15,64426.0,33.4843,33.4843,33.4751,33.4843,64426.0
2020-01-17 15:50:00,36.15,36.16,36.14,36.16,155614.0,33.4843,33.4936,33.4751,33.4936,155614.0
2020-01-17 15:55:00,36.16,36.18,36.15,36.16,385487.0,33.4936,33.5121,33.4843,33.4936,385487.0
2020-01-21 09:30:00,35.62,35.66,35.59,35.61,44421.0,32.9934,33.0305,32.9656,32.9842,44421.0
2020-01-21 09:35:00,35.61,35.61,35.56,35.57,97362.0,32.9842,32.9842,32.9379,32.9471,97362.0
2020-01-21 09:40:00,35.57,35.57,35.54,35.55,71530.0,32.9471,32.9471,32.9193,32.9286,71530.0
2020-01-21 09:45:00,35.55,35.57,35.55,35.56,22959.0,32.9286,32.9471,32.9286,32.9379,22959.0
2020-01-21 09:50:00,35.57,35.57,35.56,35.56,14017.0,32.9471,32.9471,32.9379,32.9379,14017.0
2020-01-21 09:55:00,35.57,35.58,35.56,35.56,29860.0,32.9471,32.9564,32.9379,32.9379,29860.0
2020-01-21 10:00:00,35.56,35.57,35.55,35.57,63495.0,32.9379,32.9471,32.9286,32.9471,63495.0
2020-01-21 10:05:00,35.57,35.58,35.54,35.55,50807.0,32.9471,32.9564,32.9193,32.9286,50807.0
2020-01-21 10:10:00,35.55,35.57,35.55,35.57,35503.0,32.9286,32.9471,32.9286,32.9471,35503.0
2020-01-21 10:15:00,35.57,35.57,35.53,35.53,128485.0,32.9471,32.9471,32.9101,32.9101,128485.0
2020-01-21 10:20:00,35.54,35.55,35.52,35.52,54968.0,32.9193,32.9286,32.9008,32.9008,54968.0
2020-01-21 10:25:00,35.52,35.57,35.52,35.57,119175.0,32.9008,32.9471,32.9008,32.9471,119175.0
2020-01-21 10:30:00,35.57,35.58,35.56,35.56,17006.0,32.9471,32.9564,32.9379,32.9379,17006.0
2020-01-21 10:35:00,35.57,35.58,35.56,35.57,14643.0,32.9471,32.9564,32.9379,32.9471,14643.0
2020-01-21 10:40:00,35.56,35.56,35.54,35.54,40644.0,32.9379,32.9379,32.9193,32.9193,40644.0
2020-01-21 10:45:00,35.54,35.55,35.54,35.55,25024.0,32.9193,32.9286,32.9193,32.9286,25024.0
2020-01-21 10:50:00,35.54,35.55,35.53,35.55,60083.0,32.9193,32.9286,32.9101,32.9286,60083.0
2020-01-21 10:55:00,35.55,35.55,35.53,35.54,138432.0,32.9286,32.9286,32.9101,32.9193,138432.0
2020-01-21 11:00:00,35.54,35.55,35.53,35.54,217784.0,32.9193,32.9286,32.9101,32.9193,217784.0
2020-01-21 11:05:00,35.54,35.55,35.53,35.54,124090.0,32.9193,32.9286,32.9101,32.9193,124090.0
2020-01-21 11:10:00,35.55,35.55,35.54,35.55,22842.0,32.9286,32.9286,32.9193,32.9286,22842.0
2020-01-21 11:15:00,35.55,35.55,35.54,35.55,25306.0,32.9286,32.9286,32.9193,32.9286,25306.0
2020-01-21 11:20:00,35.55,35.55,35.54,35.54,9077.0,32.9286,32.9286,32.9193,32.9193,9077.0
2020-01-21 11:25:00,35.54,35.55,35.54,35.55,34661.0,32.9193,32.9286,32.9193,32.9286,34661.0
2020-01-21 11:30:00,35.54,35.56,35.54,35.55,28982.0,32.9193,32.9379,32.9193,32.9286,28982.0
2020-01-21 11:35:00,35.55,35.57,35.55,35.57,19940.0,32.9286,32.9471,32.9286,32.9471,19940.0
2020-01-21 11:40:00,35.57,35.58,35.57,35.58,27291.0,32.9471,32.9564,32.9471,32.9564,27291.0
2020-01-21 11:45:00,35.58,35.58,35.57,35.58,55430.0,32.9564,32.9564,32.9471,32.9564,55430.0
2020-01-21 11:50:00,35.58,35.58,35.57,35.58,5607.0,32.9564,32.9564,32.9471,32.9564,5607.0
2020-01-21 11:55:00,35.58,35.59,35.58,35.59,23888.0,32.9564,32.9656,32.9564,32.9656,23888.0
2020-01-21 12:00:00,35.59,35.59,35.57,35.58,30332.0,32.9656,32.9656,32.9471,32.9564,30332.0
2020-01-21 12:05:00,35.58,35.59,35.57,35.58,20530.0,32.9564,32.9656,32.9471,32.9564,20530.0
2020-01-21 12:10:00,35.58,35.58,35.57,35.58,7931.0,32.9564,32.9564,32.9471,32.9564,7931.0
2020-01-21 12:15:00,35.58,35.58,35.56,35.57,61587.0,32.9564,32.9564,32.9379,32.9471,61587.0
2020-01-21 12:20:00,35.57,35.57,35.56,35.57,7502.0,32.9471,32.9471,32.9379,32.9471,7502.0
2020-01-21 12:25:00,35.57,35.58,35.56,35.58,11408.0,32.9471,32.9564,32.9379,32.9564,11408.0
2020-01-21 12:30:00,35.58,35.6,35.57,35.59,42698.0,32.9564,32.9749,32.9471,32.9656,42698.0
2020-01-21 12:35:00,35.59,35.6,35.57,35.58,23340.0,32.9656,32.9749,32.9471,32.9564,23340.0
2020-01-21 12:40:00,35.58,35.58,35.56,35.57,48860.0,32.9564,32.9564,32.9379,32.9471,48860.0
2020-01-21 12:45:00,35.57,35.57,35.56,35.57,4841.0,32.9471,32.9471,32.9379,32.9471,4841.0
2020-01-21 12:50:00,35.56,35.57,35.56,35.56,3589.0,32.9379,32.9471,32.9379,32.9379,3589.0
2020-01-21 12:55:00,35.56,35.58,35.56,35.58,8980.0,32.9379,32.9564,32.9379,32.9564,8980.0
2020-01-21 13:00:00,35.58,35.59,35.57,35.59,13834.0,32.9564,32.9656,32.9471,32.9656,13834.0
2020-01-21 13:05:00,35.59,35.59,35.58,35.59,1434.0,32.9656,32.9656,32.9564,32.9656,1434.0
2020-01-21 13:10:00,35.59,35.59,35.57,35.58,11871.0,32.9656,32.9656,32.9471,32.9564,11871.0
2020-01-21 13:15:00,35.58,35.58,35.54,35.55,38469.0,32.9564,32.9564,32.9193,32.9286,38469.0
2020-01-21 13:20:00,35.54,35.55,35.5,35.52,91416.0,32.9193,32.9286,32.8823,32.9008,91416.0
2020-01-21 13:25:00,35.53,35.54,35.51,35.52,13625.0,32.9101,32.9193,32.8915,32.9008,13625.0
2020-01-21 13:30:00,35.52,35.52,35.48,35.48,50290.0,32.9008,32.9008,32.8638,32.8638,50290.0
2020-01-21 13:35:00,35.48,35.5,35.48,35.5,24087.0,32.8638,32.8823,32.8638,32.8823,24087.0
2020-01-21 13:40:00,35.5,35.53,35.49,35.52,26629.0,32.8823,32.9101,32.873,32.9008,26629.0
2020-01-21 13:45:00,35.52,35.54,35.5,35.53,164640.0,32.9008,32.9193,32.8823,32.9101,164640.0
2020-01-21 13:50:00,35.53,35.54,35.48,35.5,28575.0,32.9101,32.9193,32.8638,32.8823,28575.0
2020-01-21 13:55:00,35.49,35.5,35.48,35.49,21973.0,32.873,32.8823,32.8638,32.873,21973.0
2020-01-21 14:00:00,35.48,35.49,35.47,35.48,32282.0,32.8638,32.873,32.8545,32.8638,32282.0
2020-01-21 14:05:00,35.49,35.49,35.47,35.48,31850.0,32.873,32.873,32.8545,32.8638,31850.0
2020-01-21 14:10:00,35.48,35.5,35.48,35.5,49371.0,32.8638,32.8823,32.8638,32.8823,49371.0
2020-01-21 14:15:00,35.51,35.51,35.49,35.5,16619.0,32.8915,32.8915,32.873,32.8823,16619.0
2020-01-21 14:20:00,35.5,35.5,35.49,35.5,1245.0,32.8823,32.8823,32.873,32.8823,1245.0
2020-01-21 14:25:00,35.49,35.5,35.49,35.49,2984.0,32.873,32.8823,32.873,32.873,2984.0
2020-01-21 14:30:00,35.49,35.49,35.46,35.47,32595.0,32.873,32.873,32.8452,32.8545,32595.0
2020-01-21 14:35:00,35.47,35.49,35.46,35.47,16169.0,32.8545,32.873,32.8452,32.8545,16169.0
2020-01-21 14:40:00,35.47,35.49,35.47,35.48,15705.0,32.8545,32.873,32.8545,32.8638,15705.0
2020-01-21 14:45:00,35.48,35.49,35.47,35.49,28319.0,32.8638,32.873,32.8545,32.873,28319.0
2020-01-21 14:50:00,35.49,35.5,35.48,35.5,11888.0,32.873,32.8823,32.8638,32.8823,11888.0
2020-01-21 14:55:00,35.5,35.52,35.5,35.52,11262.0,32.8823,32.9008,32.8823,32.9008,11262.0
2020-01-21 15:00:00,35.52,35.54,35.51,35.54,46605.0,32.9008,32.9193,32.8915,32.9193,46605.0
2020-01-21 15:05:00,35.54,35.54,35.51,35.52,36926.0,32.9193,32.9193,32.8915,32.9008,36926.0
2020-01-21 15:10:00,35.52,35.52,35.51,35.51,27169.0,32.9008,32.9008,32.8915,32.8915,27169.0
2020-01-21 15:15:00,35.51,35.52,35.48,35.48,23682.0,32.8915,32.9008,32.8638,32.8638,23682.0
2020-01-21 15:20:00,35.48,35.48,35.46,35.46,39984.0,32.8638,32.8638,32.8452,32.8452,39984.0
2020-01-21 15:25:00,35.46,35.48,35.46,35.48,27582.0,32.8452,32.8638,32.8452,32.8638,27582.0
2020-01-21 15:30:00,35.48,35.48,35.45,35.45,48836.0,32.8638,32.8638,32.836,32.836,48836.0
2020-01-21 15:35:00,35.45,35.47,35.44,35.45,24377.0,32.836,32.8545,32.8267,32.836,24377.0
2020-01-21 15:40:00,35.45,35.46,35.44,35.45,107473.0,32.836,32.8452,32.8267,32.836,107473.0
2020-01-21 15:45:00,35.45,35.46,35.43,35.43,101497.0,32.836,32.8452,32.8174,32.8174,101497.0
2020-01-21 15:50:00,35.43,35.44,35.41,35.41,184868.0,32.8174,32.8267,32.7989,32.7989,184868.0
2020-01-21 15:55:00,35.41,35.42,35.38,35.39,454996.0,32.7989,32.8082,32.7711,32.7804,454996.0
2020-01-22 09:30:00,35.46,35.5,35.46,35.49,96616.0,32.8452,32.8823,32.8452,32.873,96616.0
2020-01-22 09:35:00,35.49,35.51,35.47,35.48,453453.0,32.873,32.8915,32.8545,32.8638,453453.0
2020-01-22 09:40:00,35.47,35.48,35.41,35.42,328572.0,32.8545,32.8638,32.7989,32.8082,328572.0
2020-01-22 09:45:00,35.42,35.43,35.41,35.41,13229.0,32.8082,32.8174,32.7989,32.7989,13229.0
2020-01-22 09:50:00,35.41,35.42,35.41,35.42,33424.0,32.7989,32.8082,32.7989,32.8082,33424.0
2020-01-22 09:55:00,35.42,35.45,35.41,35.45,20186.0,32.8082,32.836,32.7989,32.836,20186.0
2020-01-22 10:00:00,35.45,35.46,35.42,35.43,36714.0,32.836,32.8452,32.8082,32.8174,36714.0
2020-01-22 10:05:00,35.42,35.43,35.42,35.43,11369.0,32.8082,32.8174,32.8082,32.8174,11369.0
2020-01-22 10:10:00,35.42,35.43,35.4,35.41,23402.0,32.8082,32.8174,32.7896,32.7989,23402.0
2020-01-22 10:15:00,35.41,35.42,35.4,35.41,21993.0,32.7989,32.8082,32.7896,32.7989,21993.0
2020-01-22 10:20:00,35.42,35.43,35.41,35.43,35136.0,32.8082,32.8174,32.7989,32.8174,35136.0
2020-01-22 10:25:00,35.44,35.46,35.43,35.46,27444.0,32.8267,32.8452,32.8174,32.8452,27444.0
2020-01-22 10:30:00,35.45,35.48,35.45,35.48,26686.0,32.836,32.8638,32.836,32.8638,26686.0
2020-01-22 10:35:00,35.47,35.48,35.46,35.47,30441.0,32.8545,32.8638,32.8452,32.8545,30441.0
2020-01-22 10:40:00,35.47,35.47,35.46,35.47,17757.0,32.8545,32.8545,32.8452,32.8545,17757.0
2020-01-22 10:45:00,35.47,35.48,35.44,35.45,38052.0,32.8545,32.8638,32.8267,32.836,38052.0
2020-01-22 10:50:00,35.45,35.45,35.44,35.45,10927.0,32.836,32.836,32.8267,32.836,10927.0
2020-01-22 10:55:00,35.46,35.46,35.45,35.45,8520.0,32.8452,32.8452,32.836,32.836,8520.0
2020-01-22 11:00:00,35.45,35.46,35.44,35.44,13147.0,32.836,32.8452,32.8267,32.8267,13147.0
2020-01-22 11:05:00,35.44,35.45,35.44,35.45,8396.0,32.8267,32.836,32.8267,32.836,8396.0
2020-01-22 11:10:00,35.44,35.45,35.42,35.42,26532.0,32.8267,32.836,32.8082,32.8082,26532.0
2020-01-22 11:15:00,35.42,35.43,35.4,35.43,48109.0,32.8082,32.8174,32.7896,32.8174,48109.0
2020-01-22 11:20:00,35.43,35.43,35.42,35.43,8014.0,32.8174,32.8174,32.8082,32.8174,8014.0
2020-01-22 11:25:00,35.43,35.45,35.43,35.44,15036.0,32.8174,32.836,32.8174,32.8267,15036.0
2020-01-22 11:30:00,35.45,35.46,35.44,35.46,19582.0,32.836,32.8452,32.8267,32.8452,19582.0
2020-01-22 11:35:00,35.47,35.47,35.44,35.44,15457.0,32.8545,32.8545,32.8267,32.8267,15457.0
2020-01-22 11:40:00,35.44,35.45,35.43,35.45,16606.0,32.8267,32.836,32.8174,32.836,16606.0
2020-01-22 11:45:00,35.45,35.45,35.43,35.43,19360.0,32.836,32.836,32.8174,32.8174,19360.0
2020-01-22 11:50:00,35.43,35.45,35.42,35.44,27856.0,32.8174,32.836,32.8082,32.8267,27856.0
2020-01-22 11:55:00,35.44,35.45,35.42,35.45,13084.0,32.8267,32.836,32.8082,32.836,13084.0
2020-01-22 12:00:00,35.45,35.45,35.43,35.44,5094.0,32.836,32.836,32.8174,32.8267,5094.0
2020-01-22 12:05:00,35.44,35.45,35.43,35.45,7300.0,32.8267,32.836,32.8174,32.836,7300.0
2020-01-22 12:10:00,35.45,35.45,35.44,35.44,2900.0,32.836,32.836,32.8267,32.8267,2900.0
2020-01-22 12:15:00,35.45,35.46,35.44,35.45,10015.0,32.836,32.8452,32.8267,32.836,10015.0
2020-01-22 12:20:00,35.45,35.46,35.44,35.45,10427.0,32.836,32.8452,32.8267,32.836,10427.0
2020-01-22 12:25:00,35.45,35.46,35.45,35.46,6839.0,32.836,32.8452,32.836,32.8452,6839.0
2020-01-22 12:30:00,35.46,35.47,35.46,35.47,8734.0,32.8452,32.8545,32.8452,32.8545,8734.0
2020-01-22 12:35:00,35.47,35.47,35.46,35.47,3000.0,32.8545,32.8545,32.8452,32.8545,3000.0
2020-01-22 12:40:00,35.47,35.47,35.46,35.46,4544.0,32.8545,32.8545,32.8452,32.8452,4544.0
2020-01-22 12:45:00,35.46,35.47,35.46,35.46,4183.0,32.8452,32.8545,32.8452,32.8452,4183.0
2020-01-22 12:50:00,35.47,35.47,35.46,35.47,11174.0,32.8545,32.8545,32.8452,32.8545,11174.0
2020-01-22 12:55:00,35.46,35.48,35.46,35.48,162065.0,32.8452,32.8638,32.8452,32.8638,162065.0
2020-01-22 13:00:00,35.48,35.48,35.47,35.48,6419.0,32.8638,32.8638,32.8545,32.8638,6419.0
2020-01-22 13:05:00,35.48,35.48,35.47,35.48,8457.0,32.8638,32.8638,32.8545,32.8638,8457.0
2020-01-22 13:10:00,35.48,35.48,35.47,35.48,8462.0,32.8638,32.8638,32.8545,32.8638,8462.0
2020-01-22 13:15:00,35.48,35.49,35.48,35.48,62374.0,32.8638,32.873,32.8638,32.8638,62374.0
2020-01-22 13:20:00,35.48,35.49,35.48,35.48,7211.0,32.8638,32.873,32.8638,32.8638,7211.0
2020-01-22 13:25:00,35.49,35.49,35.48,35.48,4240.0,32.873,32.873,32.8638,32.8638,4240.0
2020-01-22 13:30:00,35.48,35.49,35.48,35.49,16289.0,32.8638,32.873,32.8638,32.873,16289.0
2020-01-22 13:35:00,35.48,35.49,35.48,35.48,4680.0,32.8638,32.873,32.8638,32.8638,4680.0
2020-01-22 13:40:00,35.49,35.49,35.48,35.48,9836.0,32.873,32.873,32.8638,32.8638,9836.0
2020-01-22 13:45:00,35.48,35.51,35.48,35.51,51344.0,32.8638,32.8915,32.8638,32.8915,51344.0
2020-01-22 13:50:00,35.51,35.51,35.48,35.48,36606.0,32.8915,32.8915,32.8638,32.8638,36606.0
2020-01-22 13:55:00,35.48,35.49,35.47,35.47,10950.0,32.8638,32.873,32.8545,32.8545,10950.0
2020-01-22 14:00:00,35.47,35.48,35.46,35.48,40259.0,32.8545,32.8638,32.8452,32.8638,40259.0
2020-01-22 14:05:00,35.48,35.48,35.47,35.48,4014.0,32.8638,32.8638,32.8545,32.8638,4014.0
2020-01-22 14:10:00,35.48,35.48,35.47,35.48,3500.0,32.8638,32.8638,32.8545,32.8638,3500.0
2020-01-22 14:15:00,35.48,35.48,35.47,35.47,4500.0,32.8638,32.8638,32.8545,32.8545,4500.0
2020-01-22 14:20:00,35.48,35.48,35.47,35.47,4300.0,32.8638,32.8638,32.8545,32.8545,4300.0
2020-01-22 14:25:00,35.47,35.48,35.47,35.47,11042.0,32.8545,32.8638,32.8545,32.8545,11042.0
2020-01-22 14:30:00,35.47,35.48,35.47,35.48,4050.0,32.8545,32.8638,32.8545,32.8638,4050.0
2020-01-22 14:35:00,35.48,35.48,35.47,35.47,4415.0,32.8638,32.8638,32.8545,32.8545,4415.0
2020-01-22 14:40:00,35.48,35.48,35.47,35.47,12425.0,32.8638,32.8638,32.8545,32.8545,12425.0
2020-01-22 14:45:00,35.47,35.48,35.47,35.48,5231.0,32.8545,32.8638,32.8545,32.8638,5231.0
2020-01-22 14:50:00,35.47,35.48,35.47,35.48,5436.0,32.8545,32.8638,32.8545,32.8638,5436.0
2020-01-22 14:55:00,35.48,35.49,35.47,35.48,31792.0,32.8638,32.873,32.8545,32.8638,31792.0
2020-01-22 15:00:00,35.48,35.49,35.47,35.48,76532.0,32.8638,32.873,32.8545,32.8638,76532.0
2020-01-22 15:05:00,35.47,35.47,35.46,35.46,34141.0,32.8545,32.8545,32.8452,32.8452,34141.0
2020-01-22 15:10:00,35.47,35.47,35.44,35.45,38857.0,32.8545,32.8545,32.8267,32.836,38857.0
2020-01-22 15:15:00,35.44,35.46,35.44,35.45,48762.0,32.8267,32.8452,32.8267,32.836,48762.0
2020-01-22 15:20:00,35.45,35.46,35.44,35.46,45725.0,32.836,32.8452,32.8267,32.8452,45725.0
2020-01-22 15:25:00,35.45,35.47,35.44,35.44,50148.0,32.836,32.8545,32.8267,32.8267,50148.0
2020-01-22 15:30:00,35.44,35.46,35.44,35.45,30237.0,32.8267,32.8452,32.8267,32.836,30237.0
2020-01-22 15:35:00,35.44,35.45,35.43,35.45,46021.0,32.8267,32.836,32.8174,32.836,46021.0
2020-01-22 15:40:00,35.45,35.45,35.43,35.43,15864.0,32.836,32.836,32.8174,32.8174,15864.0
2020-01-22 15:45:00,35.43,35.48,35.43,35.47,138810.0,32.8174,32.8638,32.8174,32.8545,138810.0
2020-01-22 15:50:00,35.47,35.48,35.46,35.47,149247.0,32.8545,32.8638,32.8452,32.8545,149247.0
2020-01-22 15:55:00,35.47,35.5,35.47,35.49,156331.0,32.8545,32.8823,32.8545,32.873,156331.0
2020-01-23 09:30:00,35.38,35.45,35.32,35.34,86387.0,32.7711,32.836,32.7155,32.7341,86387.0
2020-01-23 09:35:00,35.34,35.36,35.3,35.35,238231.0,32.7341,32.7526,32.697,32.7433,238231.0
2020-01-23 09:40:00,35.36,35.36,35.33,35.34,77094.0,32.7526,32.7526,32.7248,32.7341,77094.0
2020-01-23 09:45:00,35.34,35.34,35.31,35.32,200113.0,32.7341,32.7341,32.7063,32.7155,200113.0
2020-01-23 09:50:00,35.31,35.33,35.29,35.3,190401.0,32.7063,32.7248,32.6878,32.697,190401.0
2020-01-23 09:55:00,35.3,35.35,35.29,35.33,147051.0,32.697,32.7433,32.6878,32.7248,147051.0
2020-01-23 10:00:00,35.33,35.34,35.32,35.34,105151.0,32.7248,32.7341,32.7155,32.7341,105151.0
2020-01-23 10:05:00,35.34,35.38,35.33,35.38,46192.0,32.7341,32.7711,32.7248,32.7711,46192.0
2020-01-23 10:10:00,35.38,35.41,35.37,35.41,45824.0,32.7711,32.7989,32.7619,32.7989,45824.0
2020-01-23 10:15:00,35.41,35.41,35.37,35.38,65668.0,32.7989,32.7989,32.7619,32.7711,65668.0
2020-01-23 10:20:00,35.38,35.38,35.34,35.34,87542.0,32.7711,32.7711,32.7341,32.7341,87542.0
2020-01-23 10:25:00,35.34,35.37,35.34,35.37,51406.0,32.7341,32.7619,32.7341,32.7619,51406.0
2020-01-23 10:30:00,35.37,35.38,35.36,35.37,20921.0,32.7619,32.7711,32.7526,32.7619,20921.0
2020-01-23 10:35:00,35.37,35.38,35.36,35.38,12890.0,32.7619,32.7711,32.7526,32.7711,12890.0
2020-01-23 10:40:00,35.37,35.41,35.37,35.39,21617.0,32.7619,32.7989,32.7619,32.7804,21617.0
2020-01-23 10:45:00,35.39,35.39,35.37,35.37,17929.0,32.7804,32.7804,32.7619,32.7619,17929.0
2020-01-23 10:50:00,35.37,35.38,35.35,35.36,19481.0,32.7619,32.7711,32.7433,32.7526,19481.0
2020-01-23 10:55:00,35.35,35.36,35.34,35.34,11270.0,32.7433,32.7526,32.7341,32.7341,11270.0
2020-01-23 11:00:00,35.34,35.35,35.3,35.31,143425.0,32.7341,32.7433,32.697,32.7063,143425.0
2020-01-23 11:05:00,35.31,35.31,35.29,35.3,48093.0,32.7063,32.7063,32.6878,32.697,48093.0
2020-01-23 11:10:00,35.29,35.3,35.27,35.3,89979.0,32.6878,32.697,32.6692,32.697,89979.0
2020-01-23 11:15:00,35.3,35.31,35.28,35.29,38416.0,32.697,32.7063,32.6785,32.6878,38416.0
2020-01-23 11:20:00,35.28,35.29,35.26,35.27,72638.0,32.6785,32.6878,32.66,32.6692,72638.0
2020-01-23 11:25:00,35.27,35.27,35.24,35.25,45496.0,32.6692,32.6692,32.6414,32.6507,45496.0
2020-01-23 11:30:00,35.24,35.27,35.24,35.25,49504.0,32.6414,32.6692,32.6414,32.6507,49504.0
2020-01-23 11:35:00,35.25,35.27,35.24,35.26,111169.0,32.6507,32.6692,32.6414,32.66,111169.0
2020-01-23 11:40:00,35.26,35.27,35.25,35.25,46280.0,32.66,32.6692,32.6507,32.6507,46280.0
2020-01-23 11:45:00,35.26,35.26,35.25,35.26,3364.0,32.66,32.66,32.6507,32.66,3364.0
2020-01-23 11:50:00,35.26,35.28,35.25,35.28,70181.0,32.66,32.6785,32.6507,32.6785,70181.0
2020-01-23 11:55:00,35.28,35.3,35.27,35.27,31435.0,32.6785,32.697,32.6692,32.6692,31435.0
2020-01-23 12:00:00,35.27,35.28,35.27,35.27,6938.0,32.6692,32.6785,32.6692,32.6692,6938.0
2020-01-23 12:05:00,35.27,35.3,35.27,35.3,26472.0,32.6692,32.697,32.6692,32.697,26472.0
2020-01-23 12:10:00,35.3,35.32,35.29,35.32,10675.0,32.697,32.7155,32.6878,32.7155,10675.0
2020-01-23 12:15:00,35.32,35.32,35.3,35.3,27953.0,32.7155,32.7155,32.697,32.697,27953.0
2020-01-23 12:20:00,35.3,35.34,35.3,35.34,38856.0,32.697,32.7341,32.697,32.7341,38856.0
2020-01-23 12:25:00,35.34,35.34,35.33,35.33,29759.0,32.7341,32.7341,32.7248,32.7248,29759.0
2020-01-23 12:30:00,35.33,35.34,35.32,35.33,36675.0,32.7248,32.7341,32.7155,32.7248,36675.0
2020-01-23 12:35:00,35.33,35.33,35.3,35.32,55168.0,32.7248,32.7248,32.697,32.7155,55168.0
2020-01-23 12:40:00,35.32,35.33,35.31,35.33,54069.0,32.7155,32.7248,32.7063,32.7248,54069.0
2020-01-23 12:45:00,35.33,35.35,35.32,35.35,40412.0,32.7248,32.7433,32.7155,32.7433,40412.0
2020-01-23 12:50:00,35.34,35.35,35.33,35.34,18483.0,32.7341,32.7433,32.7248,32.7341,18483.0
2020-01-23 12:55:00,35.34,35.34,35.32,35.33,12190.0,32.7341,32.7341,32.7155,32.7248,12190.0
2020-01-23 13:00:00,35.33,35.34,35.32,35.33,8852.0,32.7248,32.7341,32.7155,32.7248,8852.0
2020-01-23 13:05:00,35.33,35.33,35.32,35.33,5575.0,32.7248,32.7248,32.7155,32.7248,5575.0
2020-01-23 13:10:00,35.33,35.33,35.32,35.32,8152.0,32.7248,32.7248,32.7155,32.7155,8152.0
2020-01-23 13:15:00,35.32,35.32,35.31,35.32,36135.0,32.7155,32.7155,32.7063,32.7155,36135.0
2020-01-23 13:20:00,35.32,35.35,35.31,35.34,81764.0,32.7155,32.7433,32.7063,32.7341,81764.0
2020-01-23 13:25:00,35.34,35.36,35.34,35.34,63770.0,32.7341,32.7526,32.7341,32.7341,63770.0
2020-01-23 13:30:00,35.34,35.36,35.33,35.35,33273.0,32.7341,32.7526,32.7248,32.7433,33273.0
2020-01-23 13:35:00,35.35,35.35,35.34,35.34,19474.0,32.7433,32.7433,32.7341,32.7341,19474.0
2020-01-23 13:40:00,35.34,35.37,35.34,35.36,32420.0,32.7341,32.7619,32.7341,32.7526,32420.0
2020-01-23 13:45:00,35.37,35.39,35.36,35.38,29506.0,32.7619,32.7804,32.7526,32.7711,29506.0
2020-01-23 13:50:00,35.38,35.4,35.37,35.4,12824.0,32.7711,32.7896,32.7619,32.7896,12824.0
2020-01-23 13:55:00,35.39,35.39,35.38,35.39,13475.0,32.7804,32.7804,32.7711,32.7804,13475.0
2020-01-23 14:00:00,35.39,35.41,35.38,35.41,27521.0,32.7804,32.7989,32.7711,32.7989,27521.0
2020-01-23 14:05:00,35.41,35.44,35.41,35.44,26681.0,32.7989,32.8267,32.7989,32.8267,26681.0
2020-01-23 14:10:00,35.43,35.44,35.43,35.44,17372.0,32.8174,32.8267,32.8174,32.8267,17372.0
2020-01-23 14:15:00,35.44,35.46,35.43,35.45,25665.0,32.8267,32.8452,32.8174,32.836,25665.0
2020-01-23 14:20:00,35.45,35.47,35.45,35.47,37618.0,32.836,32.8545,32.836,32.8545,37618.0
2020-01-23 14:25:00,35.47,35.47,35.45,35.46,43193.0,32.8545,32.8545,32.836,32.8452,43193.0
2020-01-23 14:30:00,35.45,35.47,35.45,35.46,38086.0,32.836,32.8545,32.836,32.8452,38086.0
2020-01-23 14:35:00,35.47,35.47,35.46,35.47,13239.0,32.8545,32.8545,32.8452,32.8545,13239.0
2020-01-23 14:40:00,35.47,35.47,35.46,35.47,7129.0,32.8545,32.8545,32.8452,32.8545,7129.0
2020-01-23 14:45:00,35.47,35.47,35.45,35.45,13039.0,32.8545,32.8545,32.836,32.836,13039.0
2020-01-23 14:50:00,35.45,35.46,35.44,35.45,12164.0,32.836,32.8452,32.8267,32.836,12164.0
2020-01-23 14:55:00,35.45,35.48,35.44,35.48,19333.0,32.836,32.8638,32.8267,32.8638,19333.0
2020-01-23 15:00:00,35.48,35.48,35.46,35.47,4346.0,32.8638,32.8638,32.8452,32.8545,4346.0
2020-01-23 15:05:00,35.47,35.48,35.45,35.46,24000.0,32.8545,32.8638,32.836,32.8452,24000.0
2020-01-23 15:10:00,35.45,35.46,35.44,35.45,61393.0,32.836,32.8452,32.8267,32.836,61393.0
2020-01-23 15:15:00,35.45,35.47,35.45,35.46,16002.0,32.836,32.8545,32.836,32.8452,16002.0
2020-01-23 15:20:00,35.47,35.47,35.46,35.47,8106.0,32.8545,32.8545,32.8452,32.8545,8106.0
2020-01-23 15:25:00,35.46,35.49,35.46,35.49,41504.0,32.8452,32.873,32.8452,32.873,41504.0
2020-01-23 15:30:00,35.48,35.51,35.48,35.48,22813.0,32.8638,32.8915,32.8638,32.8638,22813.0
2020-01-23 15:35:00,35.48,35.5,35.47,35.48,24550.0,32.8638,32.8823,32.8545,32.8638,24550.0
2020-01-23 15:40:00,35.48,35.49,35.47,35.48,16295.0,32.8638,32.873,32.8545,32.8638,16295.0
2020-01-23 15:45:00,35.49,35.49,35.45,35.46,75080.0,32.873,32.873,32.836,32.8452,75080.0
2020-01-23 15:50:00,35.46,35.46,35.42,35.43,60616.0,32.8452,32.8452,32.8082,32.8174,60616.0
2020-01-23 15:55:00,35.42,35.47,35.42,35.44,175878.0,32.8082,32.8545,32.8082,32.8267,175878.0
2020-01-24 09:30:00,35.79,35.79,35.71,35.72,11921.0,33.1509,33.1509,33.0768,33.0861,11921.0
2020-01-24 09:35:00,35.73,35.74,35.71,35.72,15079.0,33.0953,33.1046,33.0768,33.0861,15079.0
2020-01-24 09:40:00,35.71,35.74,35.7,35.73,28769.0,33.0768,33.1046,33.0675,33.0953,28769.0
2020-01-24 09:45:00,35.74,35.76,35.73,35.75,39400.0,33.1046,33.1231,33.0953,33.1138,39400.0
2020-01-24 09:50:00,35.74,35.75,35.71,35.72,14660.0,33.1046,33.1138,33.0768,33.0861,14660.0
2020-01-24 09:55:00,35.71,35.72,35.71,35.72,7060.0,33.0768,33.0861,33.0768,33.0861,7060.0
2020-01-24 10:00:00,35.72,35.74,35.68,35.69,45463.0,33.0861,33.1046,33.049,33.0583,45463.0
2020-01-24 10:05:00,35.69,35.69,35.66,35.66,26820.0,33.0583,33.0583,33.0305,33.0305,26820.0
2020-01-24 10:10:00,35.66,35.68,35.64,35.68,38343.0,33.0305,33.049,33.012,33.049,38343.0
2020-01-24 10:15:00,35.68,35.69,35.64,35.65,20792.0,33.049,33.0583,33.012,33.0212,20792.0
2020-01-24 10:20:00,35.65,35.67,35.63,35.66,22501.0,33.0212,33.0397,33.0027,33.0305,22501.0
2020-01-24 10:25:00,35.66,35.67,35.64,35.64,34935.0,33.0305,33.0397,33.012,33.012,34935.0
2020-01-24 10:30:00,35.65,35.66,35.64,35.65,15931.0,33.0212,33.0305,33.012,33.0212,15931.0
2020-01-24 10:35:00,35.65,35.68,35.65,35.67,33974.0,33.0212,33.049,33.0212,33.0397,33974.0
2020-01-24 10:40:00,35.68,35.68,35.65,35.66,12779.0,33.049,33.049,33.0212,33.0305,12779.0
2020-01-24 10:45:00,35.66,35.66,35.64,35.65,9369.0,33.0305,33.0305,33.012,33.0212,9369.0
2020-01-24 10:50:00,35.65,35.66,35.64,35.65,20489.0,33.0212,33.0305,33.012,33.0212,20489.0
2020-01-24 10:55:00,35.66,35.69,35.66,35.69,7400.0,33.0305,33.0583,33.0305,33.0583,7400.0
2020-01-24 11:00:00,35.69,35.7,35.68,35.7,17480.0,33.0583,33.0675,33.049,33.0675,17480.0
2020-01-24 11:05:00,35.7,35.72,35.69,35.72,49072.0,33.0675,33.0861,33.0583,33.0861,49072.0
2020-01-24 11:10:00,35.71,35.72,35.71,35.71,17815.0,33.0768,33.0861,33.0768,33.0768,17815.0
2020-01-24 11:15:00,35.71,35.72,35.61,35.64,114986.0,33.0768,33.0861,32.9842,33.012,114986.0
2020-01-24 11:20:00,35.65,35.68,35.64,35.66,56455.0,33.0212,33.049,33.012,33.0305,56455.0
2020-01-24 11:25:00,35.66,35.69,35.65,35.69,59836.0,33.0305,33.0583,33.0212,33.0583,59836.0
2020-01-24 11:30:00,35.69,35.7,35.63,35.66,89042.0,33.0583,33.0675,33.0027,33.0305,89042.0
2020-01-24 11:35:00,35.65,35.66,35.63,35.66,22877.0,33.0212,33.0305,33.0027,33.0305,22877.0
2020-01-24 11:40:00,35.65,35.65,35.63,35.65,21950.0,33.0212,33.0212,33.0027,33.0212,21950.0
2020-01-24 11:45:00,35.65,35.68,35.64,35.65,12681.0,33.0212,33.049,33.012,33.0212,12681.0
2020-01-24 11:50:00,35.65,35.66,35.65,35.66,3300.0,33.0212,33.0305,33.0212,33.0305,3300.0
2020-01-24 11:55:00,35.67,35.68,35.63,35.63,14178.0,33.0397,33.049,33.0027,33.0027,14178.0
2020-01-24 12:00:00,35.63,35.63,35.61,35.62,13869.0,33.0027,33.0027,32.9842,32.9934,13869.0
2020-01-24 12:05:00,35.62,35.62,35.59,35.59,40003.0,32.9934,32.9934,32.9656,32.9656,40003.0
2020-01-24 12:10:00,35.59,35.63,35.59,35.6,18328.0,32.9656,33.0027,32.9656,32.9749,18328.0
2020-01-24 12:15:00,35.6,35.6,35.56,35.58,53874.0,32.9749,32.9749,32.9379,32.9564,53874.0
2020-01-24 12:20:00,35.58,35.64,35.58,35.63,24456.0,32.9564,33.012,32.9564,33.0027,24456.0
2020-01-24 12:25:00,35.62,35.63,35.6,35.62,13028.0,32.9934,33.0027,32.9749,32.9934,13028.0
2020-01-24 12:30:00,35.62,35.65,35.61,35.64,19600.0,32.9934,33.0212,32.9842,33.012,19600.0
2020-01-24 12:35:00,35.63,35.64,35.61,35.62,17177.0,33.0027,33.012,32.9842,32.9934,17177.0
2020-01-24 12:40:00,35.62,35.64,35.61,35.63,33868.0,32.9934,33.012,32.9842,33.0027,33868.0
2020-01-24 12:45:00,35.62,35.63,35.59,35.63,50618.0,32.9934,33.0027,32.9656,33.0027,50618.0
2020-01-24 12:50:00,35.63,35.63,35.61,35.63,5313.0,33.0027,33.0027,32.9842,33.0027,5313.0
2020-01-24 12:55:00,35.63,35.63,35.61,35.63,7889.0,33.0027,33.0027,32.9842,33.0027,7889.0
2020-01-24 13:00:00,35.63,35.63,35.62,35.63,6394.0,33.0027,33.0027,32.9934,33.0027,6394.0
2020-01-24 13:05:00,35.62,35.63,35.61,35.62,5606.0,32.9934,33.0027,32.9842,32.9934,5606.0
2020-01-24 13:10:00,35.63,35.63,35.61,35.62,19884.0,33.0027,33.0027,32.9842,32.9934,19884.0
2020-01-24 13:15:00,35.62,35.63,35.6,35.6,16129.0,32.9934,33.0027,32.9749,32.9749,16129.0
2020-01-24 13:20:00,35.61,35.62,35.6,35.62,6198.0,32.9842,32.9934,32.9749,32.9934,6198.0
2020-01-24 13:25:00,35.62,35.62,35.6,35.6,5177.0,32.9934,32.9934,32.9749,32.9749,5177.0
2020-01-24 13:30:00,35.6,35.61,35.59,35.59,3007.0,32.9749,32.9842,32.9656,32.9656,3007.0
2020-01-24 13:35:00,35.59,35.61,35.59,35.61,6142.0,32.9656,32.9842,32.9656,32.9842,6142.0
2020-01-24 13:40:00,35.61,35.61,35.58,35.59,14897.0,32.9842,32.9842,32.9564,32.9656,14897.0
2020-01-24 13:45:00,35.59,35.6,35.57,35.58,10537.0,32.9656,32.9749,32.9471,32.9564,10537.0
2020-01-24 13:50:00,35.58,35.6,35.57,35.59,11516.0,32.9564,32.9749,32.9471,32.9656,11516.0
2020-01-24 13:55:00,35.59,35.6,35.58,35.59,130806.0,32.9656,32.9749,32.9564,32.9656,130806.0
2020-01-24 14:00:00,35.59,35.59,35.58,35.58,1700.0,32.9656,32.9656,32.9564,32.9564,1700.0
2020-01-24 14:05:00,35.59,35.61,35.58,35.6,21444.0,32.9656,32.9842,32.9564,32.9749,21444.0
2020-01-24 14:10:00,35.6,35.6,35.58,35.59,7600.0,32.9749,32.9749,32.9564,32.9656,7600.0
2020-01-24 14:15:00,35.59,35.6,35.57,35.58,5875.0,32.9656,32.9749,32.9471,32.9564,5875.0
2020-01-24 14:20:00,35.57,35.58,35.55,35.58,29921.0,32.9471,32.9564,32.9286,32.9564,29921.0
2020-01-24 14:25:00,35.57,35.59,35.55,35.56,36655.0,32.9471,32.9656,32.9286,32.9379,36655.0
2020-01-24 14:30:00,35.57,35.59,35.56,35.59,28846.0,32.9471,32.9656,32.9379,32.9656,28846.0
2020-01-24 14:35:00,35.58,35.58,35.57,35.58,11560.0,32.9564,32.9564,32.9471,32.9564,11560.0
2020-01-24 14:40:00,35.59,35.6,35.57,35.58,8036.0,32.9656,32.9749,32.9471,32.9564,8036.0
2020-01-24 14:45:00,35.58,35.59,35.56,35.59,17264.0,32.9564,32.9656,32.9379,32.9656,17264.0
2020-01-24 14:50:00,35.59,35.59,35.57,35.58,6629.0,32.9656,32.9656,32.9471,32.9564,6629.0
2020-01-24 14:55:00,35.58,35.6,35.58,35.6,77307.0,32.9564,32.9749,32.9564,32.9749,77307.0
2020-01-24 15:00:00,35.6,35.64,35.59,35.64,67582.0,32.9749,33.012,32.9656,33.012,67582.0
2020-01-24 15:05:00,35.65,35.65,35.62,35.63,26903.0,33.0212,33.0212,32.9934,33.0027,26903.0
2020-01-24 15:10:00,35.63,35.64,35.62,35.62,19242.0,33.0027,33.012,32.9934,32.9934,19242.0
2020-01-24 15:15:00,35.63,35.65,35.63,35.64,84138.0,33.0027,33.0212,33.0027,33.012,84138.0
2020-01-24 15:20:00,35.65,35.65,35.62,35.64,23632.0,33.0212,33.0212,32.9934,33.012,23632.0
2020-01-24 15:25:00,35.64,35.64,35.63,35.64,1800.0,33.012,33.012,33.0027,33.012,1800.0
2020-01-24 15:30:00,35.64,35.64,35.61,35.62,35523.0,33.012,33.012,32.9842,32.9934,35523.0
2020-01-24 15:35:00,35.62,35.63,35.6,35.62,48930.0,32.9934,33.0027,32.9749,32.9934,48930.0
2020-01-24 15:40:00,35.61,35.62,35.58,35.59,59595.0,32.9842,32.9934,32.9564,32.9656,59595.0
2020-01-24 15:45:00,35.6,35.62,35.59,35.62,78094.0,32.9749,32.9934,32.9656,32.9934,78094.0
2020-01-24 15:50:00,35.61,35.62,35.58,35.61,131963.0,32.9842,32.9934,32.9564,32.9842,131963.0
2020-01-24 15:55:00,35.62,35.62,35.57,35.57,175220.0,32.9934,32.9934,32.9471,32.9471,175220.0
2020-01-27 09:30:00,35.18,35.23,35.1,35.23,126586.0,32.5859,32.6322,32.5118,32.6322,126586.0
2020-01-27 09:35:00,35.23,35.31,35.2,35.3,105891.0,32.6322,32.7063,32.6044,32.697,105891.0
2020-01-27 09:40:00,35.3,35.32,35.29,35.32,76163.0,32.697,32.7155,32.6878,32.7155,76163.0
2020-01-27 09:45:00,35.32,35.37,35.31,35.32,117892.0,32.7155,32.7619,32.7063,32.7155,117892.0
2020-01-27 09:50:00,35.32,35.35,35.3,35.33,77755.0,32.7155,32.7433,32.697,32.7248,77755.0
2020-01-27 09:55:00,35.33,35.34,35.3,35.34,59118.0,32.7248,32.7341,32.697,32.7341,59118.0
2020-01-27 10:00:00,35.34,35.34,35.26,35.27,163853.0,32.7341,32.7341,32.66,32.6692,163853.0
2020-01-27 10:05:00,35.27,35.3,35.23,35.3,85100.0,32.6692,32.697,32.6322,32.697,85100.0
2020-01-27 10:10:00,35.29,35.29,35.25,35.27,45405.0,32.6878,32.6878,32.6507,32.6692,45405.0
2020-01-27 10:15:00,35.27,35.28,35.24,35.26,39129.0,32.6692,32.6785,32.6414,32.66,39129.0
2020-01-27 10:20:00,35.26,35.27,35.24,35.26,65408.0,32.66,32.6692,32.6414,32.66,65408.0
2020-01-27 10:25:00,35.26,35.31,35.25,35.3,56098.0,32.66,32.7063,32.6507,32.697,56098.0
2020-01-27 10:30:00,35.29,35.3,35.23,35.24,61248.0,32.6878,32.697,32.6322,32.6414,61248.0
2020-01-27 10:35:00,35.25,35.28,35.25,35.27,42362.0,32.6507,32.6785,32.6507,32.6692,42362.0
2020-01-27 10:40:00,35.27,35.28,35.22,35.23,21326.0,32.6692,32.6785,32.6229,32.6322,21326.0
2020-01-27 10:45:00,35.22,35.23,35.19,35.22,50825.0,32.6229,32.6322,32.5951,32.6229,50825.0
2020-01-27 10:50:00,35.22,35.22,35.18,35.2,14471.0,32.6229,32.6229,32.5859,32.6044,14471.0
2020-01-27 10:55:00,35.19,35.2,35.15,35.16,157281.0,32.5951,32.6044,32.5581,32.5673,157281.0
2020-01-27 11:00:00,35.16,35.2,35.15,35.2,77725.0,32.5673,32.6044,32.5581,32.6044,77725.0
2020-01-27 11:05:00,35.2,35.21,35.16,35.16,20924.0,32.6044,32.6137,32.5673,32.5673,20924.0
2020-01-27 11:10:00,35.16,35.17,35.14,35.14,42267.0,32.5673,32.5766,32.5488,32.5488,42267.0
2020-01-27 11:15:00,35.14,35.14,35.11,35.12,47892.0,32.5488,32.5488,32.521,32.5303,47892.0
2020-01-27 11:20:00,35.12,35.2,35.11,35.2,83475.0,32.5303,32.6044,32.521,32.6044,83475.0
2020-01-27 11:25:00,35.2,35.21,35.16,35.18,34160.0,32.6044,32.6137,32.5673,32.5859,34160.0
2020-01-27 11:30:00,35.18,35.22,35.17,35.19,28459.0,32.5859,32.6229,32.5766,32.5951,28459.0
2020-01-27 11:35:00,35.2,35.23,35.18,35.2,35623.0,32.6044,32.6322,32.5859,32.6044,35623.0
2020-01-27 11:40:00,35.2,35.22,35.19,35.2,17395.0,32.6044,32.6229,32.5951,32.6044,17395.0
2020-01-27 11:45:00,35.2,35.21,35.18,35.2,34628.0,32.6044,32.6137,32.5859,32.6044,34628.0
2020-01-27 11:50:00,35.2,35.22,35.17,35.18,30710.0,32.6044,32.6229,32.5766,32.5859,30710.0
2020-01-27 11:55:00,35.18,35.19,35.17,35.18,25107.0,32.5859,32.5951,32.5766,32.5859,25107.0
2020-01-27 12:00:00,35.18,35.19,35.15,35.17,30124.0,32.5859,32.5951,32.5581,32.5766,30124.0
2020-01-27 12:05:00,35.16,35.19,35.16,35.19,12861.0,32.5673,32.5951,32.5673,32.5951,12861.0
2020-01-27 12:10:00,35.2,35.22,35.19,35.22,30283.0,32.6044,32.6229,32.5951,32.6229,30283.0
2020-01-27 12:15:00,35.22,35.23,35.19,35.2,45393.0,32.6229,32.6322,32.5951,32.6044,45393.0
2020-01-27 12:20:00,35.2,35.25,35.2,35.23,24329.0,32.6044,32.6507,32.6044,32.6322,24329.0
2020-01-27 12:25:00,35.22,35.24,35.21,35.23,17864.0,32.6229,32.6414,32.6137,32.6322,17864.0
2020-01-27 12:30:00,35.23,35.24,35.22,35.23,7899.0,32.6322,32.6414,32.6229,32.6322,7899.0
2020-01-27 12:35:00,35.22,35.22,35.19,35.2,43610.0,32.6229,32.6229,32.5951,32.6044,43610.0
2020-01-27 12:40:00,35.2,35.21,35.19,35.2,32310.0,32.6044,32.6137,32.5951,32.6044,32310.0
2020-01-27 12:45:00,35.2,35.23,35.18,35.22,48331.0,32.6044,32.6322,32.5859,32.6229,48331.0
2020-01-27 12:50:00,35.22,35.23,35.2,35.2,13244.0,32.6229,32.6322,32.6044,32.6044,13244.0
2020-01-27 12:55:00,35.2,35.22,35.19,35.22,29004.0,32.6044,32.6229,32.5951,32.6229,29004.0
2020-01-27 13:00:00,35.22,35.22,35.21,35.22,31604.0,32.6229,32.6229,32.6137,32.6229,31604.0
2020-01-27 13:05:00,35.21,35.22,35.2,35.2,8154.0,32.6137,32.6229,32.6044,32.6044,8154.0
2020-01-27 13:10:00,35.2,35.21,35.19,35.19,10591.0,32.6044,32.6137,32.5951,32.5951,10591.0
2020-01-27 13:15:00,35.2,35.22,35.19,35.22,29119.0,32.6044,32.6229,32.5951,32.6229,29119.0
2020-01-27 13:20:00,35.22,35.22,35.2,35.2,103518.0,32.6229,32.6229,32.6044,32.6044,103518.0
2020-01-27 13:25:00,35.21,35.22,35.19,35.22,22796.0,32.6137,32.6229,32.5951,32.6229,22796.0
2020-01-27 13:30:00,35.21,35.22,35.2,35.2,11840.0,32.6137,32.6229,32.6044,32.6044,11840.0
2020-01-27 13:35:00,35.21,35.22,35.2,35.22,4358.0,32.6137,32.6229,32.6044,32.6229,4358.0
2020-01-27 13:40:00,35.23,35.23,35.21,35.22,10380.0,32.6322,32.6322,32.6137,32.6229,10380.0
2020-01-27 13:45:00,35.21,35.22,35.19,35.2,34152.0,32.6137,32.6229,32.5951,32.6044,34152.0
2020-01-27 13:50:00,35.2,35.2,35.17,35.18,34185.0,32.6044,32.6044,32.5766,32.5859,34185.0
2020-01-27 13:55:00,35.19,35.21,35.18,35.2,7061.0,32.5951,32.6137,32.5859,32.6044,7061.0
2020-01-27 14:00:00,35.2,35.2,35.16,35.19,47270.0,32.6044,32.6044,32.5673,32.5951,47270.0
2020-01-27 14:05:00,35.19,35.22,35.18,35.22,19594.0,32.5951,32.6229,32.5859,32.6229,19594.0
2020-01-27 14:10:00,35.22,35.23,35.2,35.21,28306.0,32.6229,32.6322,32.6044,32.6137,28306.0
2020-01-27 14:15:00,35.22,35.23,35.21,35.23,24909.0,32.6229,32.6322,32.6137,32.6322,24909.0
2020-01-27 14:20:00,35.22,35.23,35.2,35.2,11429.0,32.6229,32.6322,32.6044,32.6044,11429.0
2020-01-27 14:25:00,35.21,35.24,35.21,35.23,16795.0,32.6137,32.6414,32.6137,32.6322,16795.0
2020-01-27 14:30:00,35.23,35.23,35.21,35.21,7151.0,32.6322,32.6322,32.6137,32.6137,7151.0
2020-01-27 14:35:00,35.22,35.22,35.19,35.22,37169.0,32.6229,32.6229,32.5951,32.6229,37169.0
2020-01-27 14:40:00,35.22,35.22,35.19,35.21,24994.0,32.6229,32.6229,32.5951,32.6137,24994.0
2020-01-27 14:45:00,35.22,35.22,35.19,35.2,14673.0,32.6229,32.6229,32.5951,32.6044,14673.0
2020-01-27 14:50:00,35.2,35.21,35.18,35.19,22379.0,32.6044,32.6137,32.5859,32.5951,22379.0
2020-01-27 14:55:00,35.19,35.22,35.19,35.2,17514.0,32.5951,32.6229,32.5951,32.6044,17514.0
2020-01-27 15:00:00,35.2,35.22,35.19,35.22,41181.0,32.6044,32.6229,32.5951,32.6229,41181.0
2020-01-27 15:05:00,35.21,35.22,35.21,35.21,34747.0,32.6137,32.6229,32.6137,32.6137,34747.0
2020-01-27 15:10:00,35.21,35.22,35.2,35.2,22607.0,32.6137,32.6229,32.6044,32.6044,22607.0
2020-01-27 15:15:00,35.21,35.22,35.2,35.22,10140.0,32.6137,32.6229,32.6044,32.6229,10140.0
2020-01-27 15:20:00,35.22,35.22,35.19,35.2,20850.0,32.6229,32.6229,32.5951,32.6044,20850.0
2020-01-27 15:25:00,35.2,35.21,35.2,35.2,2576.0,32.6044,32.6137,32.6044,32.6044,2576.0
2020-01-27 15:30:00,35.2,35.2,35.17,35.17,53846.0,32.6044,32.6044,32.5766,32.5766,53846.0
2020-01-27 15:35:00,35.17,35.21,35.15,35.2,45046.0,32.5766,32.6137,32.5581,32.6044,45046.0
2020-01-27 15:40:00,35.2,35.21,35.19,35.2,20443.0,32.6044,32.6137,32.5951,32.6044,20443.0
2020-01-27 15:45:00,35.19,35.22,35.17,35.18,81211.0,32.5951,32.6229,32.5766,32.5859,81211.0
2020-01-27 15:50:00,35.18,35.18,35.16,35.17,67700.0,32.5859,32.5859,32.5673,32.5766,67700.0
2020-01-27 15:55:00,35.17,35.17,35.12,35.14,349862.0,32.5766,32.5766,32.5303,32.5488,349862.0
2020-01-28 09:30:00,35.22,35.27,35.22,35.22,88452.0,32.6229,32.6692,32.6229,32.6229,88452.0
2020-01-28 09:35:00,35.23,35.23,35.18,35.19,151324.0,32.6322,32.6322,32.5859,32.5951,151324.0
2020-01-28 09:40:00,35.19,35.21,35.19,35.21,48211.0,32.5951,32.6137,32.5951,32.6137,48211.0
2020-01-28 09:45:00,35.21,35.22,35.19,35.2,83850.0,32.6137,32.6229,32.5951,32.6044,83850.0
2020-01-28 09:50:00,35.2,35.24,35.2,35.23,63328.0,32.6044,32.6414,32.6044,32.6322,63328.0
2020-01-28 09:55:00,35.24,35.24,35.22,35.23,27860.0,32.6414,32.6414,32.6229,32.6322,27860.0
2020-01-28 10:00:00,35.22,35.28,35.22,35.24,111403.0,32.6229,32.6785,32.6229,32.6414,111403.0
2020-01-28 10:05:00,35.23,35.28,35.23,35.27,50258.0,32.6322,32.6785,32.6322,32.6692,50258.0
2020-01-28 10:10:00,35.28,35.3,35.27,35.29,34579.0,32.6785,32.697,32.6692,32.6878,34579.0
2020-01-28 10:15:00,35.29,35.3,35.27,35.28,60355.0,32.6878,32.697,32.6692,32.6785,60355.0
2020-01-28 10:20:00,35.28,35.31,35.27,35.3,47720.0,32.6785,32.7063,32.6692,32.697,47720.0
2020-01-28 10:25:00,35.31,35.32,35.28,35.28,78434.0,32.7063,32.7155,32.6785,32.6785,78434.0
2020-01-28 10:30:00,35.28,35.31,35.28,35.3,38784.0,32.6785,32.7063,32.6785,32.697,38784.0
2020-01-28 10:35:00,35.3,35.31,35.29,35.29,32551.0,32.697,32.7063,32.6878,32.6878,32551.0
2020-01-28 10:40:00,35.29,35.31,35.28,35.3,101822.0,32.6878,32.7063,32.6785,32.697,101822.0
2020-01-28 10:45:00,35.3,35.32,35.29,35.3,65123.0,32.697,32.7155,32.6878,32.697,65123.0
2020-01-28 10:50:00,35.3,35.3,35.28,35.3,59502.0,32.697,32.697,32.6785,32.697,59502.0
2020-01-28 10:55:00,35.3,35.3,35.27,35.27,107700.0,32.697,32.697,32.6692,32.6692,107700.0
2020-01-28 11:00:00,35.28,35.28,35.27,35.27,17795.0,32.6785,32.6785,32.6692,32.6692,17795.0
2020-01-28 11:05:00,35.27,35.29,35.27,35.29,54549.0,32.6692,32.6878,32.6692,32.6878,54549.0
2020-01-28 11:10:00,35.29,35.29,35.27,35.27,147720.0,32.6878,32.6878,32.6692,32.6692,147720.0
2020-01-28 11:15:00,35.27,35.29,35.27,35.27,130057.0,32.6692,32.6878,32.6692,32.6692,130057.0
2020-01-28 11:20:00,35.28,35.29,35.26,35.29,112613.0,32.6785,32.6878,32.66,32.6878,112613.0
2020-01-28 11:25:00,35.28,35.29,35.27,35.29,37619.0,32.6785,32.6878,32.6692,32.6878,37619.0
2020-01-28 11:30:00,35.29,35.3,35.28,35.3,36624.0,32.6878,32.697,32.6785,32.697,36624.0
2020-01-28 11:35:00,35.3,35.31,35.29,35.3,69178.0,32.697,32.7063,32.6878,32.697,69178.0
2020-01-28 11:40:00,35.3,35.3,35.29,35.3,35217.0,32.697,32.697,32.6878,32.697,35217.0
2020-01-28 11:45:00,35.3,35.3,35.29,35.3,18479.0,32.697,32.697,32.6878,32.697,18479.0
2020-01-28 11:50:00,35.3,35.31,35.29,35.3,37463.0,32.697,32.7063,32.6878,32.697,37463.0
2020-01-28 11:55:00,35.3,35.31,35.29,35.3,41600.0,32.697,32.7063,32.6878,32.697,41600.0
2020-01-28 12:00:00,35.3,35.31,35.29,35.3,39598.0,32.697,32.7063,32.6878,32.697,39598.0
2020-01-28 12:05:00,35.3,35.32,35.29,35.32,38835.0,32.697,32.7155,32.6878,32.7155,38835.0
2020-01-28 12:10:00,35.32,35.33,35.31,35.33,25959.0,32.7155,32.7248,32.7063,32.7248,25959.0
2020-01-28 12:15:00,35.33,35.36,35.32,35.36,61792.0,32.7248,32.7526,32.7155,32.7526,61792.0
2020-01-28 12:20:00,35.36,35.36,35.34,35.34,34531.0,32.7526,32.7526,32.7341,32.7341,34531.0
2020-01-28 12:25:00,35.34,35.35,35.33,35.34,37776.0,32.7341,32.7433,32.7248,32.7341,37776.0
2020-01-28 12:30:00,35.34,35.35,35.34,35.35,43815.0,32.7341,32.7433,32.7341,32.7433,43815.0
2020-01-28 12:35:00,35.35,35.35,35.34,35.34,44455.0,32.7433,32.7433,32.7341,32.7341,44455.0
2020-01-28 12:40:00,35.34,35.35,35.34,35.35,40493.0,32.7341,32.7433,32.7341,32.7433,40493.0
2020-01-28 12:45:00,35.34,35.35,35.34,35.35,8894.0,32.7341,32.7433,32.7341,32.7433,8894.0
2020-01-28 12:50:00,35.34,35.36,35.34,35.36,65635.0,32.7341,32.7526,32.7341,32.7526,65635.0
2020-01-28 12:55:00,35.36,35.36,35.35,35.36,50109.0,32.7526,32.7526,32.7433,32.7526,50109.0
2020-01-28 13:00:00,35.36,35.36,35.33,35.34,186801.0,32.7526,32.7526,32.7248,32.7341,186801.0
2020-01-28 13:05:00,35.33,35.34,35.33,35.34,26600.0,32.7248,32.7341,32.7248,32.7341,26600.0
2020-01-28 13:10:00,35.34,35.36,35.33,35.36,93942.0,32.7341,32.7526,32.7248,32.7526,93942.0
2020-01-28 13:15:00,35.36,35.36,35.34,35.35,90806.0,32.7526,32.7526,32.7341,32.7433,90806.0
2020-01-28 13:20:00,35.34,35.36,35.34,35.35,13221.0,32.7341,32.7526,32.7341,32.7433,13221.0
2020-01-28 13:25:00,35.36,35.36,35.35,35.36,5700.0,32.7526,32.7526,32.7433,32.7526,5700.0
2020-01-28 13:30:00,35.36,35.36,35.35,35.36,29060.0,32.7526,32.7526,32.7433,32.7526,29060.0
2020-01-28 13:35:00,35.36,35.36,35.35,35.36,42573.0,32.7526,32.7526,32.7433,32.7526,42573.0
2020-01-28 13:40:00,35.36,35.38,35.35,35.37,39337.0,32.7526,32.7711,32.7433,32.7619,39337.0
2020-01-28 13:45:00,35.37,35.37,35.36,35.37,5576.0,32.7619,32.7619,32.7526,32.7619,5576.0
2020-01-28 13:50:00,35.37,35.37,35.36,35.37,6700.0,32.7619,32.7619,32.7526,32.7619,6700.0
2020-01-28 13:55:00,35.37,35.37,35.35,35.35,16094.0,32.7619,32.7619,32.7433,32.7433,16094.0
2020-01-28 14:00:00,35.35,35.35,35.34,35.34,20294.0,32.7433,32.7433,32.7341,32.7341,20294.0
2020-01-28 14:05:00,35.35,35.35,35.34,35.35,11200.0,32.7433,32.7433,32.7341,32.7433,11200.0
2020-01-28 14:10:00,35.34,35.35,35.34,35.35,19033.0,32.7341,32.7433,32.7341,32.7433,19033.0
2020-01-28 14:15:00,35.35,35.36,35.35,35.36,29576.0,32.7433,32.7526,32.7433,32.7526,29576.0
2020-01-28 14:20:00,35.36,35.36,35.35,35.35,13500.0,32.7526,32.7526,32.7433,32.7433,13500.0
2020-01-28 14:25:00,35.35,35.36,35.32,35.33,35700.0,32.7433,32.7526,32.7155,32.7248,35700.0
2020-01-28 14:30:00,35.33,35.33,35.32,35.32,10826.0,32.7248,32.7248,32.7155,32.7155,10826.0
2020-01-28 14:35:00,35.33,35.33,35.32,35.33,15698.0,32.7248,32.7248,32.7155,32.7248,15698.0
2020-01-28 14:40:00,35.33,35.34,35.32,35.34,56008.0,32.7248,32.7341,32.7155,32.7341,56008.0
2020-01-28 14:45:00,35.34,35.35,35.33,35.35,52428.0,32.7341,32.7433,32.7248,32.7433,52428.0
2020-01-28 14:50:00,35.35,35.35,35.32,35.33,66328.0,32.7433,32.7433,32.7155,32.7248,66328.0
2020-01-28 14:55:00,35.33,35.34,35.33,35.34,21964.0,32.7248,32.7341,32.7248,32.7341,21964.0
2020-01-28 15:00:00,35.34,35.35,35.33,35.34,66787.0,32.7341,32.7433,32.7248,32.7341,66787.0
2020-01-28 15:05:00,35.35,35.36,35.33,35.34,53971.0,32.7433,32.7526,32.7248,32.7341,53971.0
2020-01-28 15:10:00,35.34,35.34,35.33,35.33,7080.0,32.7341,32.7341,32.7248,32.7248,7080.0
2020-01-28 15:15:00,35.34,35.35,35.33,35.34,21705.0,32.7341,32.7433,32.7248,32.7341,21705.0
2020-01-28 15:20:00,35.34,35.35,35.33,35.33,19204.0,32.7341,32.7433,32.7248,32.7248,19204.0
2020-01-28 15:25:00,35.33,35.34,35.32,35.34,51200.0,32.7248,32.7341,32.7155,32.7341,51200.0
2020-01-28 15:30:00,35.34,35.34,35.33,35.34,4991.0,32.7341,32.7341,32.7248,32.7341,4991.0
2020-01-28 15:35:00,35.34,35.34,35.31,35.32,36760.0,32.7341,32.7341,32.7063,32.7155,36760.0
2020-01-28 15:40:00,35.31,35.32,35.31,35.32,33998.0,32.7063,32.7155,32.7063,32.7155,33998.0
2020-01-28 15:45:00,35.32,35.32,35.31,35.32,32922.0,32.7155,32.7155,32.7063,32.7155,32922.0
2020-01-28 15:50:00,35.32,35.32,35.31,35.32,38341.0,32.7155,32.7155,32.7063,32.7155,38341.0
2020-01-28 15:55:00,35.32,35.33,35.3,35.31,243056.0,32.7155,32.7248,32.697,32.7063,243056.0
2020-01-29 09:30:00,35.36,35.4,35.35,35.36,182809.0,32.7526,32.7896,32.7433,32.7526,182809.0
2020-01-29 09:35:00,35.36,35.38,35.35,35.37,458986.0,32.7526,32.7711,32.7433,32.7619,458986.0
2020-01-29 09:40:00,35.37,35.39,35.36,35.36,120942.0,32.7619,32.7804,32.7526,32.7526,120942.0
2020-01-29 09:45:00,35.37,35.37,35.35,35.35,68008.0,32.7619,32.7619,32.7433,32.7433,68008.0
2020-01-29 09:50:00,35.34,35.35,35.33,35.34,58181.0,32.7341,32.7433,32.7248,32.7341,58181.0
2020-01-29 09:55:00,35.34,35.34,35.3,35.3,41108.0,32.7341,32.7341,32.697,32.697,41108.0
2020-01-29 10:00:00,35.29,35.3,35.27,35.27,53614.0,32.6878,32.697,32.6692,32.6692,53614.0
2020-01-29 10:05:00,35.28,35.29,35.27,35.29,62068.0,32.6785,32.6878,32.6692,32.6878,62068.0
2020-01-29 10:10:00,35.29,35.31,35.27,35.3,48977.0,32.6878,32.7063,32.6692,32.697,48977.0
2020-01-29 10:15:00,35.3,35.34,35.3,35.32,24655.0,32.697,32.7341,32.697,32.7155,24655.0
2020-01-29 10:20:00,35.33,35.33,35.31,35.33,11729.0,32.7248,32.7248,32.7063,32.7248,11729.0
2020-01-29 10:25:00,35.33,35.36,35.32,35.35,31293.0,32.7248,32.7526,32.7155,32.7433,31293.0
2020-01-29 10:30:00,35.36,35.37,35.35,35.36,30537.0,32.7526,32.7619,32.7433,32.7526,30537.0
2020-01-29 10:35:00,35.35,35.35,35.33,35.34,43190.0,32.7433,32.7433,32.7248,32.7341,43190.0
2020-01-29 10:40:00,35.35,35.35,35.31,35.31,66631.0,32.7433,32.7433,32.7063,32.7063,66631.0
2020-01-29 10:45:00,35.3,35.31,35.28,35.28,40300.0,32.697,32.7063,32.6785,32.6785,40300.0
2020-01-29 10:50:00,35.29,35.3,35.28,35.3,12683.0,32.6878,32.697,32.6785,32.697,12683.0
2020-01-29 10:55:00,35.3,35.32,35.3,35.31,11919.0,32.697,32.7155,32.697,32.7063,11919.0
2020-01-29 11:00:00,35.32,35.32,35.3,35.3,5461.0,32.7155,32.7155,32.697,32.697,5461.0
2020-01-29 11:05:00,35.31,35.32,35.29,35.32,22836.0,32.7063,32.7155,32.6878,32.7155,22836.0
2020-01-29 11:10:00,35.31,35.31,35.29,35.3,20228.0,32.7063,32.7063,32.6878,32.697,20228.0
2020-01-29 11:15:00,35.31,35.32,35.3,35.32,7054.0,32.7063,32.7155,32.697,32.7155,7054.0
2020-01-29 11:20:00,35.31,35.33,35.31,35.33,19756.0,32.7063,32.7248,32.7063,32.7248,19756.0
2020-01-29 11:25:00,35.33,35.33,35.32,35.33,8740.0,32.7248,32.7248,32.7155,32.7248,8740.0
2020-01-29 11:30:00,35.32,35.33,35.29,35.3,22062.0,32.7155,32.7248,32.6878,32.697,22062.0
2020-01-29 11:35:00,35.3,35.31,35.29,35.29,13098.0,32.697,32.7063,32.6878,32.6878,13098.0
2020-01-29 11:40:00,35.3,35.3,35.28,35.29,7033.0,32.697,32.697,32.6785,32.6878,7033.0
2020-01-29 11:45:00,35.29,35.31,35.29,35.3,39715.0,32.6878,32.7063,32.6878,32.697,39715.0
2020-01-29 11:50:00,35.3,35.3,35.29,35.3,78675.0,32.697,32.697,32.6878,32.697,78675.0
2020-01-29 11:55:00,35.3,35.3,35.29,35.29,10378.0,32.697,32.697,32.6878,32.6878,10378.0
2020-01-29 12:00:00,35.3,35.3,35.29,35.3,8643.0,32.697,32.697,32.6878,32.697,8643.0
2020-01-29 12:05:00,35.3,35.3,35.29,35.3,4400.0,32.697,32.697,32.6878,32.697,4400.0
2020-01-29 12:10:00,35.29,35.3,35.29,35.3,4578.0,32.6878,32.697,32.6878,32.697,4578.0
2020-01-29 12:15:00,35.3,35.32,35.3,35.32,22407.0,32.697,32.7155,32.697,32.7155,22407.0
2020-01-29 12:20:00,35.32,35.32,35.29,35.3,32437.0,32.7155,32.7155,32.6878,32.697,32437.0
2020-01-29 12:25:00,35.3,35.32,35.3,35.31,9520.0,32.697,32.7155,32.697,32.7063,9520.0
2020-01-29 12:30:00,35.31,35.31,35.29,35.3,10739.0,32.7063,32.7063,32.6878,32.697,10739.0
2020-01-29 12:35:00,35.3,35.31,35.3,35.31,16875.0,32.697,32.7063,32.697,32.7063,16875.0
2020-01-29 12:40:00,35.31,35.32,35.31,35.31,2641.0,32.7063,32.7155,32.7063,32.7063,2641.0
2020-01-29 12:45:00,35.32,35.32,35.3,35.31,14007.0,32.7155,32.7155,32.697,32.7063,14007.0
2020-01-29 12:50:00,35.31,35.32,35.3,35.32,19252.0,32.7063,32.7155,32.697,32.7155,19252.0
2020-01-29 12:55:00,35.32,35.32,35.3,35.31,4080.0,32.7155,32.7155,32.697,32.7063,4080.0
2020-01-29 13:00:00,35.31,35.32,35.3,35.32,2450.0,32.7063,32.7155,32.697,32.7155,2450.0
2020-01-29 13:05:00,35.32,35.32,35.31,35.32,11414.0,32.7155,32.7155,32.7063,32.7155,11414.0
2020-01-29 13:10:00,35.32,35.32,35.31,35.32,3976.0,32.7155,32.7155,32.7063,32.7155,3976.0
2020-01-29 13:15:00,35.32,35.33,35.31,35.33,22828.0,32.7155,32.7248,32.7063,32.7248,22828.0
2020-01-29 13:20:00,35.33,35.33,35.32,35.33,1539.0,32.7248,32.7248,32.7155,32.7248,1539.0
2020-01-29 13:25:00,35.33,35.33,35.31,35.33,14188.0,32.7248,32.7248,32.7063,32.7248,14188.0
2020-01-29 13:30:00,35.32,35.34,35.32,35.34,12400.0,32.7155,32.7341,32.7155,32.7341,12400.0
2020-01-29 13:35:00,35.34,35.34,35.33,35.34,1528.0,32.7341,32.7341,32.7248,32.7341,1528.0
2020-01-29 13:40:00,35.34,35.34,35.33,35.34,43355.0,32.7341,32.7341,32.7248,32.7341,43355.0
2020-01-29 13:45:00,35.34,35.35,35.33,35.35,9423.0,32.7341,32.7433,32.7248,32.7433,9423.0
2020-01-29 13:50:00,35.34,35.35,35.31,35.32,52109.0,32.7341,32.7433,32.7063,32.7155,52109.0
2020-01-29 13:55:00,35.32,35.36,35.31,35.36,35476.0,32.7155,32.7526,32.7063,32.7526,35476.0
2020-01-29 14:00:00,35.36,35.37,35.33,35.37,27936.0,32.7526,32.7619,32.7248,32.7619,27936.0
2020-01-29 14:05:00,35.37,35.37,35.35,35.36,19096.0,32.7619,32.7619,32.7433,32.7526,19096.0
2020-01-29 14:10:00,35.36,35.38,35.36,35.38,85227.0,32.7526,32.7711,32.7526,32.7711,85227.0
2020-01-29 14:15:00,35.38,35.39,35.36,35.36,52639.0,32.7711,32.7804,32.7526,32.7526,52639.0
2020-01-29 14:20:00,35.37,35.37,35.35,35.37,42786.0,32.7619,32.7619,32.7433,32.7619,42786.0
2020-01-29 14:25:00,35.36,35.37,35.35,35.37,15300.0,32.7526,32.7619,32.7433,32.7619,15300.0
2020-01-29 14:30:00,35.37,35.37,35.36,35.37,3541.0,32.7619,32.7619,32.7526,32.7619,3541.0
2020-01-29 14:35:00,35.37,35.37,35.36,35.37,30110.0,32.7619,32.7619,32.7526,32.7619,30110.0
2020-01-29 14:40:00,35.37,35.37,35.36,35.37,9879.0,32.7619,32.7619,32.7526,32.7619,9879.0
2020-01-29 14:45:00,35.37,35.37,35.36,35.37,11640.0,32.7619,32.7619,32.7526,32.7619,11640.0
2020-01-29 14:50:00,35.37,35.37,35.35,35.36,16998.0,32.7619,32.7619,32.7433,32.7526,16998.0
2020-01-29 14:55:00,35.36,35.38,35.35,35.38,26760.0,32.7526,32.7711,32.7433,32.7711,26760.0
2020-01-29 15:00:00,35.38,35.38,35.33,35.35,31099.0,32.7711,32.7711,32.7248,32.7433,31099.0
2020-01-29 15:05:00,35.35,35.37,35.35,35.37,24238.0,32.7433,32.7619,32.7433,32.7619,24238.0
2020-01-29 15:10:00,35.36,35.36,35.33,35.34,17900.0,32.7526,32.7526,32.7248,32.7341,17900.0
2020-01-29 15:15:00,35.34,35.35,35.32,35.35,28048.0,32.7341,32.7433,32.7155,32.7433,28048.0
2020-01-29 15:20:00,35.36,35.36,35.32,35.34,30149.0,32.7526,32.7526,32.7155,32.7341,30149.0
2020-01-29 15:25:00,35.34,35.37,35.33,35.37,29786.0,32.7341,32.7619,32.7248,32.7619,29786.0
2020-01-29 15:30:00,35.37,35.37,35.35,35.36,5741.0,32.7619,32.7619,32.7433,32.7526,5741.0
2020-01-29 15:35:00,35.36,35.36,35.35,35.36,5100.0,32.7526,32.7526,32.7433,32.7526,5100.0
2020-01-29 15:40:00,35.36,35.36,35.34,35.34,95568.0,32.7526,32.7526,32.7341,32.7341,95568.0
2020-01-29 15:45:00,35.35,35.36,35.34,35.34,22939.0,32.7433,32.7526,32.7341,32.7341,22939.0
2020-01-29 15:50:00,35.34,35.35,35.34,35.34,19071.0,32.7341,32.7433,32.7341,32.7341,19071.0
2020-01-29 15:55:00,35.34,35.36,35.34,35.35,57590.0,32.7341,32.7526,32.7341,32.7433,57590.0
2020-01-30 09:30:00,34.78,34.86,34.67,34.86,176286.0,32.2154,32.2895,32.1135,32.2895,176286.0
2020-01-30 09:35:00,34.86,34.91,34.85,34.9,131682.0,32.2895,32.3358,32.2802,32.3265,131682.0
2020-01-30 09:40:00,34.9,34.91,34.88,34.9,51900.0,32.3265,32.3358,32.308,32.3265,51900.0
2020-01-30 09:45:00,34.91,34.92,34.9,34.91,66665.0,32.3358,32.345,32.3265,32.3358,66665.0
2020-01-30 09:50:00,34.91,34.92,34.89,34.9,63233.0,32.3358,32.345,32.3173,32.3265,63233.0
2020-01-30 09:55:00,34.91,34.92,34.88,34.9,73221.0,32.3358,32.345,32.308,32.3265,73221.0
2020-01-30 10:00:00,34.9,34.92,34.89,34.9,34065.0,32.3265,32.345,32.3173,32.3265,34065.0
2020-01-30 10:05:00,34.9,34.94,34.9,34.93,53179.0,32.3265,32.3636,32.3265,32.3543,53179.0
2020-01-30 10:10:00,34.93,34.94,34.9,34.91,106993.0,32.3543,32.3636,32.3265,32.3358,106993.0
2020-01-30 10:15:00,34.91,34.91,34.87,34.88,47364.0,32.3358,32.3358,32.2987,32.308,47364.0
2020-01-30 10:20:00,34.88,34.88,34.82,34.85,121003.0,32.308,32.308,32.2524,32.2802,121003.0
2020-01-30 10:25:00,34.85,34.86,34.81,34.83,55195.0,32.2802,32.2895,32.2432,32.2617,55195.0
2020-01-30 10:30:00,34.83,34.83,34.78,34.79,109888.0,32.2617,32.2617,32.2154,32.2246,109888.0
2020-01-30 10:35:00,34.79,34.79,34.75,34.76,26817.0,32.2246,32.2246,32.1876,32.1968,26817.0
2020-01-30 10:40:00,34.76,34.76,34.74,34.74,42395.0,32.1968,32.1968,32.1783,32.1783,42395.0
2020-01-30 10:45:00,34.75,34.76,34.73,34.75,42070.0,32.1876,32.1968,32.1691,32.1876,42070.0
2020-01-30 10:50:00,34.75,34.75,34.71,34.72,37066.0,32.1876,32.1876,32.1505,32.1598,37066.0
2020-01-30 10:55:00,34.72,34.72,34.69,34.7,54409.0,32.1598,32.1598,32.132,32.1413,54409.0
2020-01-30 11:00:00,34.7,34.77,34.69,34.76,48814.0,32.1413,32.2061,32.132,32.1968,48814.0
2020-01-30 11:05:00,34.76,34.79,34.76,34.77,37132.0,32.1968,32.2246,32.1968,32.2061,37132.0
2020-01-30 11:10:00,34.77,34.8,34.76,34.78,24717.0,32.2061,32.2339,32.1968,32.2154,24717.0
2020-01-30 11:15:00,34.78,34.8,34.77,34.78,126359.0,32.2154,32.2339,32.2061,32.2154,126359.0
2020-01-30 11:20:00,34.79,34.79,34.76,34.78,66043.0,32.2246,32.2246,32.1968,32.2154,66043.0
2020-01-30 11:25:00,34.79,34.8,34.77,34.8,52352.0,32.2246,32.2339,32.2061,32.2339,52352.0
2020-01-30 11:30:00,34.8,34.82,34.78,34.79,41242.0,32.2339,32.2524,32.2154,32.2246,41242.0
2020-01-30 11:35:00,34.79,34.81,34.78,34.8,66800.0,32.2246,32.2432,32.2154,32.2339,66800.0
2020-01-30 11:40:00,34.8,34.81,34.79,34.8,72496.0,32.2339,32.2432,32.2246,32.2339,72496.0
2020-01-30 11:45:00,34.8,34.85,34.79,34.84,44754.0,32.2339,32.2802,32.2246,32.2709,44754.0
2020-01-30 11:50:00,34.84,34.85,34.82,34.85,22586.0,32.2709,32.2802,32.2524,32.2802,22586.0
2020-01-30 11:55:00,34.86,34.86,34.83,34.84,19026.0,32.2895,32.2895,32.2617,32.2709,19026.0
2020-01-30 12:00:00,34.84,34.85,34.82,34.83,29891.0,32.2709,32.2802,32.2524,32.2617,29891.0
2020-01-30 12:05:00,34.84,34.84,34.81,34.81,17561.0,32.2709,32.2709,32.2432,32.2432,17561.0
2020-01-30 12:10:00,34.81,34.81,34.79,34.8,32183.0,32.2432,32.2432,32.2246,32.2339,32183.0
2020-01-30 12:15:00,34.8,34.81,34.77,34.79,71875.0,32.2339,32.2432,32.2061,32.2246,71875.0
2020-01-30 12:20:00,34.79,34.8,34.78,34.79,14348.0,32.2246,32.2339,32.2154,32.2246,14348.0
2020-01-30 12:25:00,34.79,34.79,34.77,34.77,14764.0,32.2246,32.2246,32.2061,32.2061,14764.0
2020-01-30 12:30:00,34.77,34.78,34.76,34.77,17530.0,32.2061,32.2154,32.1968,32.2061,17530.0
2020-01-30 12:35:00,34.77,34.78,34.73,34.74,56418.0,32.2061,32.2154,32.1691,32.1783,56418.0
2020-01-30 12:40:00,34.74,34.78,34.74,34.78,85076.0,32.1783,32.2154,32.1783,32.2154,85076.0
2020-01-30 12:45:00,34.77,34.78,34.75,34.77,81233.0,32.2061,32.2154,32.1876,32.2061,81233.0
2020-01-30 12:50:00,34.76,34.8,34.76,34.78,30237.0,32.1968,32.2339,32.1968,32.2154,30237.0
2020-01-30 12:55:00,34.79,34.81,34.78,34.8,23720.0,32.2246,32.2432,32.2154,32.2339,23720.0
2020-01-30 13:00:00,34.8,34.81,34.79,34.8,8825.0,32.2339,32.2432,32.2246,32.2339,8825.0
2020-01-30 13:05:00,34.8,34.8,34.78,34.79,12645.0,32.2339,32.2339,32.2154,32.2246,12645.0
2020-01-30 13:10:00,34.79,34.82,34.78,34.81,27580.0,32.2246,32.2524,32.2154,32.2432,27580.0
2020-01-30 13:15:00,34.81,34.83,34.79,34.79,21633.0,32.2432,32.2617,32.2246,32.2246,21633.0
2020-01-30 13:20:00,34.79,34.82,34.78,34.81,33050.0,32.2246,32.2524,32.2154,32.2432,33050.0
2020-01-30 13:25:00,34.81,34.82,34.8,34.81,13707.0,32.2432,32.2524,32.2339,32.2432,13707.0
2020-01-30 13:30:00,34.81,34.83,34.79,34.82,21033.0,32.2432,32.2617,32.2246,32.2524,21033.0
2020-01-30 13:35:00,34.82,34.83,34.8,34.82,10038.0,32.2524,32.2617,32.2339,32.2524,10038.0
2020-01-30 13:40:00,34.81,34.82,34.81,34.82,29914.0,32.2432,32.2524,32.2432,32.2524,29914.0
2020-01-30 13:45:00,34.82,34.82,34.81,34.82,4700.0,32.2524,32.2524,32.2432,32.2524,4700.0
2020-01-30 13:50:00,34.82,34.82,34.81,34.82,5722.0,32.2524,32.2524,32.2432,32.2524,5722.0
2020-01-30 13:55:00,34.82,34.83,34.81,34.82,26101.0,32.2524,32.2617,32.2432,32.2524,26101.0
2020-01-30 14:00:00,34.82,34.82,34.81,34.82,4500.0,32.2524,32.2524,32.2432,32.2524,4500.0
2020-01-30 14:05:00,34.82,34.84,34.81,34.84,24697.0,32.2524,32.2709,32.2432,32.2709,24697.0
2020-01-30 14:10:00,34.84,34.85,34.83,34.85,11689.0,32.2709,32.2802,32.2617,32.2802,11689.0
2020-01-30 14:15:00,34.84,34.86,34.84,34.86,20011.0,32.2709,32.2895,32.2709,32.2895,20011.0
2020-01-30 14:20:00,34.87,34.87,34.84,34.84,31066.0,32.2987,32.2987,32.2709,32.2709,31066.0
2020-01-30 14:25:00,34.84,34.85,34.83,34.84,14172.0,32.2709,32.2802,32.2617,32.2709,14172.0
2020-01-30 14:30:00,34.84,34.84,34.81,34.81,30165.0,32.2709,32.2709,32.2432,32.2432,30165.0
2020-01-30 14:35:00,34.82,34.84,34.8,34.83,39917.0,32.2524,32.2709,32.2339,32.2617,39917.0
2020-01-30 14:40:00,34.84,34.93,34.81,34.86,253927.0,32.2709,32.3543,32.2432,32.2895,253927.0
2020-01-30 14:45:00,34.85,34.9,34.81,34.88,94761.0,32.2802,32.3265,32.2432,32.308,94761.0
2020-01-30 14:50:00,34.89,34.89,34.83,34.85,47953.0,32.3173,32.3173,32.2617,32.2802,47953.0
2020-01-30 14:55:00,34.85,34.89,34.85,34.89,61733.0,32.2802,32.3173,32.2802,32.3173,61733.0
2020-01-30 15:00:00,34.89,34.93,34.88,34.93,52485.0,32.3173,32.3543,32.308,32.3543,52485.0
2020-01-30 15:05:00,34.92,34.93,34.89,34.89,37415.0,32.345,32.3543,32.3173,32.3173,37415.0
2020-01-30 15:10:00,34.89,34.9,34.87,34.89,98817.0,32.3173,32.3265,32.2987,32.3173,98817.0
2020-01-30 15:15:00,34.88,34.91,34.86,34.89,58420.0,32.308,32.3358,32.2895,32.3173,58420.0
2020-01-30 15:20:00,34.89,34.92,34.89,34.91,42654.0,32.3173,32.345,32.3173,32.3358,42654.0
2020-01-30 15:25:00,34.91,34.91,34.88,34.89,96313.0,32.3358,32.3358,32.308,32.3173,96313.0
2020-01-30 15:30:00,34.89,34.91,34.89,34.91,25336.0,32.3173,32.3358,32.3173,32.3358,25336.0
2020-01-30 15:35:00,34.91,34.91,34.89,34.91,133315.0,32.3358,32.3358,32.3173,32.3358,133315.0
2020-01-30 15:40:00,34.91,34.93,34.9,34.93,95739.0,32.3358,32.3543,32.3265,32.3543,95739.0
2020-01-30 15:45:00,34.93,34.97,34.92,34.95,102425.0,32.3543,32.3914,32.345,32.3728,102425.0
2020-01-30 15:50:00,34.95,34.95,34.92,34.95,115109.0,32.3728,32.3728,32.345,32.3728,115109.0
2020-01-30 15:55:00,34.94,34.95,34.9,34.91,379155.0,32.3636,32.3728,32.3265,32.3358,379155.0
2020-01-31 09:30:00,34.55,34.56,34.48,34.54,195966.0,32.0023,32.0116,31.9375,31.9931,195966.0
2020-01-31 09:35:00,34.54,34.59,34.52,34.59,139023.0,31.9931,32.0394,31.9745,32.0394,139023.0
2020-01-31 09:40:00,34.59,34.59,34.55,34.56,92098.0,32.0394,32.0394,32.0023,32.0116,92098.0
2020-01-31 09:45:00,34.56,34.56,34.54,34.55,63453.0,32.0116,32.0116,31.9931,32.0023,63453.0
2020-01-31 09:50:00,34.55,34.55,34.52,34.54,120189.0,32.0023,32.0023,31.9745,31.9931,120189.0
2020-01-31 09:55:00,34.54,34.57,34.53,34.56,25170.0,31.9931,32.0209,31.9838,32.0116,25170.0
2020-01-31 10:00:00,34.57,34.57,34.53,34.54,35306.0,32.0209,32.0209,31.9838,31.9931,35306.0
2020-01-31 10:05:00,34.54,34.55,34.51,34.51,58542.0,31.9931,32.0023,31.9653,31.9653,58542.0
2020-01-31 10:10:00,34.51,34.53,34.5,34.51,24214.0,31.9653,31.9838,31.956,31.9653,24214.0
2020-01-31 10:15:00,34.5,34.51,34.48,34.5,32017.0,31.956,31.9653,31.9375,31.956,32017.0
2020-01-31 10:20:00,34.5,34.53,34.49,34.51,34595.0,31.956,31.9838,31.9468,31.9653,34595.0
2020-01-31 10:25:00,34.52,34.54,34.5,34.51,20709.0,31.9745,31.9931,31.956,31.9653,20709.0
2020-01-31 10:30:00,34.5,34.52,34.5,34.51,45627.0,31.956,31.9745,31.956,31.9653,45627.0
2020-01-31 10:35:00,34.5,34.51,34.49,34.5,34747.0,31.956,31.9653,31.9468,31.956,34747.0
2020-01-31 10:40:00,34.49,34.51,34.49,34.5,52910.0,31.9468,31.9653,31.9468,31.956,52910.0
2020-01-31 10:45:00,34.51,34.51,34.48,34.48,15642.0,31.9653,31.9653,31.9375,31.9375,15642.0
2020-01-31 10:50:00,34.48,34.49,34.45,34.48,62480.0,31.9375,31.9468,31.9097,31.9375,62480.0
2020-01-31 10:55:00,34.48,34.49,34.45,34.47,87427.0,31.9375,31.9468,31.9097,31.9282,87427.0
2020-01-31 11:00:00,34.46,34.5,34.43,34.48,104947.0,31.919,31.956,31.8912,31.9375,104947.0
2020-01-31 11:05:00,34.48,34.48,34.44,34.45,157917.0,31.9375,31.9375,31.9004,31.9097,157917.0
2020-01-31 11:10:00,34.45,34.47,34.41,34.41,68945.0,31.9097,31.9282,31.8727,31.8727,68945.0
2020-01-31 11:15:00,34.41,34.45,34.38,34.44,61612.0,31.8727,31.9097,31.8449,31.9004,61612.0
2020-01-31 11:20:00,34.43,34.44,34.41,34.42,82588.0,31.8912,31.9004,31.8727,31.8819,82588.0
2020-01-31 11:25:00,34.41,34.42,34.39,34.4,113487.0,31.8727,31.8819,31.8541,31.8634,113487.0
2020-01-31 11:30:00,34.4,34.42,34.38,34.41,38047.0,31.8634,31.8819,31.8449,31.8727,38047.0
2020-01-31 11:35:00,34.41,34.43,34.39,34.4,27927.0,31.8727,31.8912,31.8541,31.8634,27927.0
2020-01-31 11:40:00,34.41,34.43,34.4,34.41,16700.0,31.8727,31.8912,31.8634,31.8727,16700.0
2020-01-31 11:45:00,34.41,34.44,34.41,34.44,13088.0,31.8727,31.9004,31.8727,31.9004,13088.0
2020-01-31 11:50:00,34.43,34.44,34.41,34.44,35493.0,31.8912,31.9004,31.8727,31.9004,35493.0
2020-01-31 11:55:00,34.44,34.45,34.44,34.44,9914.0,31.9004,31.9097,31.9004,31.9004,9914.0
2020-01-31 12:00:00,34.44,34.45,34.43,34.44,72649.0,31.9004,31.9097,31.8912,31.9004,72649.0
2020-01-31 12:05:00,34.44,34.45,34.42,34.44,55666.0,31.9004,31.9097,31.8819,31.9004,55666.0
2020-01-31 12:10:00,34.45,34.45,34.42,34.42,27404.0,31.9097,31.9097,31.8819,31.8819,27404.0
2020-01-31 12:15:00,34.42,34.42,34.39,34.41,434288.0,31.8819,31.8819,31.8541,31.8727,434288.0
2020-01-31 12:20:00,34.41,34.43,34.41,34.41,64639.0,31.8727,31.8912,31.8727,31.8727,64639.0
2020-01-31 12:25:00,34.41,34.43,34.4,34.43,19893.0,31.8727,31.8912,31.8634,31.8912,19893.0
2020-01-31 12:30:00,34.42,34.43,34.39,34.4,34392.0,31.8819,31.8912,31.8541,31.8634,34392.0
2020-01-31 12:35:00,34.39,34.39,34.33,34.34,84681.0,31.8541,31.8541,31.7985,31.8078,84681.0
2020-01-31 12:40:00,34.34,34.37,34.32,34.37,245214.0,31.8078,31.8356,31.7893,31.8356,245214.0
2020-01-31 12:45:00,34.36,34.37,34.32,34.33,273228.0,31.8263,31.8356,31.7893,31.7985,273228.0
2020-01-31 12:50:00,34.32,34.37,34.31,34.36,76173.0,31.7893,31.8356,31.78,31.8263,76173.0
2020-01-31 12:55:00,34.36,34.37,34.35,34.36,10527.0,31.8263,31.8356,31.8171,31.8263,10527.0
2020-01-31 13:00:00,34.36,34.38,34.35,34.35,21355.0,31.8263,31.8449,31.8171,31.8171,21355.0
2020-01-31 13:05:00,34.35,34.36,34.33,34.33,8837.0,31.8171,31.8263,31.7985,31.7985,8837.0
2020-01-31 13:10:00,34.33,34.35,34.33,34.34,16866.0,31.7985,31.8171,31.7985,31.8078,16866.0
2020-01-31 13:15:00,34.34,34.35,34.33,34.34,15599.0,31.8078,31.8171,31.7985,31.8078,15599.0
2020-01-31 13:20:00,34.34,34.36,34.33,34.35,57615.0,31.8078,31.8263,31.7985,31.8171,57615.0
2020-01-31 13:25:00,34.35,34.36,34.34,34.35,43113.0,31.8171,31.8263,31.8078,31.8171,43113.0
2020-01-31 13:30:00,34.35,34.35,34.33,34.34,105018.0,31.8171,31.8171,31.7985,31.8078,105018.0
2020-01-31 13:35:00,34.34,34.35,34.33,34.34,34630.0,31.8078,31.8171,31.7985,31.8078,34630.0
2020-01-31 13:40:00,34.34,34.35,34.34,34.34,4656.0,31.8078,31.8171,31.8078,31.8078,4656.0
2020-01-31 13:45:00,34.34,34.36,34.34,34.36,13583.0,31.8078,31.8263,31.8078,31.8263,13583.0
2020-01-31 13:50:00,34.36,34.36,34.34,34.35,32807.0,31.8263,31.8263,31.8078,31.8171,32807.0
2020-01-31 13:55:00,34.34,34.36,34.34,34.36,20234.0,31.8078,31.8263,31.8078,31.8263,20234.0
2020-01-31 14:00:00,34.37,34.39,34.36,34.39,32131.0,31.8356,31.8541,31.8263,31.8541,32131.0
2020-01-31 14:05:00,34.39,34.39,34.38,34.39,16517.0,31.8541,31.8541,31.8449,31.8541,16517.0
2020-01-31 14:10:00,34.39,34.39,34.38,34.39,1639.0,31.8541,31.8541,31.8449,31.8541,1639.0
2020-01-31 14:15:00,34.39,34.4,34.38,34.4,20731.0,31.8541,31.8634,31.8449,31.8634,20731.0
2020-01-31 14:20:00,34.4,34.4,34.36,34.37,31457.0,31.8634,31.8634,31.8263,31.8356,31457.0
2020-01-31 14:25:00,34.36,34.39,34.36,34.39,43255.0,31.8263,31.8541,31.8263,31.8541,43255.0
2020-01-31 14:30:00,34.39,34.42,34.38,34.41,36874.0,31.8541,31.8819,31.8449,31.8727,36874.0
2020-01-31 14:35:00,34.41,34.41,34.39,34.4,7504.0,31.8727,31.8727,31.8541,31.8634,7504.0
2020-01-31 14:40:00,34.4,34.4,34.37,34.39,21044.0,31.8634,31.8634,31.8356,31.8541,21044.0
2020-01-31 14:45:00,34.38,34.39,34.38,34.39,9544.0,31.8449,31.8541,31.8449,31.8541,9544.0
2020-01-31 14:50:00,34.38,34.39,34.38,34.39,7549.0,31.8449,31.8541,31.8449,31.8541,7549.0
2020-01-31 14:55:00,34.39,34.41,34.38,34.4,21103.0,31.8541,31.8727,31.8449,31.8634,21103.0
2020-01-31 15:00:00,34.4,34.42,34.4,34.41,41648.0,31.8634,31.8819,31.8634,31.8727,41648.0
2020-01-31 15:05:00,34.41,34.41,34.39,34.4,30348.0,31.8727,31.8727,31.8541,31.8634,30348.0
2020-01-31 15:10:00,34.4,34.41,34.38,34.38,18462.0,31.8634,31.8727,31.8449,31.8449,18462.0
2020-01-31 15:15:00,34.38,34.41,34.38,34.41,32726.0,31.8449,31.8727,31.8449,31.8727,32726.0
2020-01-31 15:20:00,34.41,34.41,34.39,34.41,26950.0,31.8727,31.8727,31.8541,31.8727,26950.0
2020-01-31 15:25:00,34.41,34.41,34.39,34.39,36077.0,31.8727,31.8727,31.8541,31.8541,36077.0
2020-01-31 15:30:00,34.39,34.4,34.38,34.4,43453.0,31.8541,31.8634,31.8449,31.8634,43453.0
2020-01-31 15:35:00,34.39,34.41,34.38,34.4,92746.0,31.8541,31.8727,31.8449,31.8634,92746.0
2020-01-31 15:40:00,34.4,34.44,34.39,34.42,71870.0,31.8634,31.9004,31.8541,31.8819,71870.0
2020-01-31 15:45:00,34.41,34.44,34.4,34.42,58967.0,31.8727,31.9004,31.8634,31.8819,58967.0
2020-01-31 15:50:00,34.42,34.45,34.41,34.45,87241.0,31.8819,31.9097,31.8727,31.9097,87241.0
2020-01-31 15:55:00,34.45,34.51,34.45,34.5,564585.0,31.9097,31.9653,31.9097,31.956,564585.0
2020-02-03 09:30:00,34.0,34.04,33.95,34.04,86835.0,31.4929,31.5299,31.4466,31.5299,86835.0
2020-02-03 09:35:00,34.04,34.09,34.04,34.09,67003.0,31.5299,31.5762,31.5299,31.5762,67003.0
2020-02-03 09:40:00,34.09,34.09,34.07,34.07,40482.0,31.5762,31.5762,31.5577,31.5577,40482.0
2020-02-03 09:45:00,34.07,34.12,34.06,34.12,123561.0,31.5577,31.604,31.5485,31.604,123561.0
2020-02-03 09:50:00,34.12,34.13,34.1,34.12,70729.0,31.604,31.6133,31.5855,31.604,70729.0
2020-02-03 09:55:00,34.12,34.14,34.11,34.12,90168.0,31.604,31.6226,31.5948,31.604,90168.0
2020-02-03 10:00:00,34.13,34.15,34.12,34.15,129660.0,31.6133,31.6318,31.604,31.6318,129660.0
2020-02-03 10:05:00,34.15,34.15,34.08,34.08,274853.0,31.6318,31.6318,31.567,31.567,274853.0
2020-02-03 10:10:00,34.09,34.12,34.07,34.11,154772.0,31.5762,31.604,31.5577,31.5948,154772.0
2020-02-03 10:15:00,34.11,34.13,34.1,34.12,59957.0,31.5948,31.6133,31.5855,31.604,59957.0
2020-02-03 10:20:00,34.13,34.13,34.09,34.09,50161.0,31.6133,31.6133,31.5762,31.5762,50161.0
2020-02-03 10:25:00,34.09,34.15,34.09,34.14,51345.0,31.5762,31.6318,31.5762,31.6226,51345.0
2020-02-03 10:30:00,34.13,34.13,34.1,34.11,33798.0,31.6133,31.6133,31.5855,31.5948,33798.0
2020-02-03 10:35:00,34.11,34.11,34.09,34.09,79908.0,31.5948,31.5948,31.5762,31.5762,79908.0
2020-02-03 10:40:00,34.09,34.1,34.07,34.08,59699.0,31.5762,31.5855,31.5577,31.567,59699.0
2020-02-03 10:45:00,34.07,34.08,34.05,34.05,90563.0,31.5577,31.567,31.5392,31.5392,90563.0
2020-02-03 10:50:00,34.05,34.07,34.04,34.05,143295.0,31.5392,31.5577,31.5299,31.5392,143295.0
2020-02-03 10:55:00,34.05,34.08,34.05,34.07,40341.0,31.5392,31.567,31.5392,31.5577,40341.0
2020-02-03 11:00:00,34.06,34.09,34.06,34.09,51822.0,31.5485,31.5762,31.5485,31.5762,51822.0
2020-02-03 11:05:00,34.09,34.09,34.07,34.09,32426.0,31.5762,31.5762,31.5577,31.5762,32426.0
2020-02-03 11:10:00,34.09,34.09,34.08,34.09,51938.0,31.5762,31.5762,31.567,31.5762,51938.0
2020-02-03 11:15:00,34.08,34.09,34.07,34.08,26389.0,31.567,31.5762,31.5577,31.567,26389.0
2020-02-03 11:20:00,34.08,34.09,34.06,34.09,50036.0,31.567,31.5762,31.5485,31.5762,50036.0
2020-02-03 11:25:00,34.09,34.09,34.08,34.08,20700.0,31.5762,31.5762,31.567,31.567,20700.0
2020-02-03 11:30:00,34.09,34.1,34.07,34.08,57148.0,31.5762,31.5855,31.5577,31.567,57148.0
2020-02-03 11:35:00,34.08,34.08,34.06,34.06,30695.0,31.567,31.567,31.5485,31.5485,30695.0
2020-02-03 11:40:00,34.06,34.07,34.04,34.05,145947.0,31.5485,31.5577,31.5299,31.5392,145947.0
2020-02-03 11:45:00,34.05,34.05,34.04,34.05,20602.0,31.5392,31.5392,31.5299,31.5392,20602.0
2020-02-03 11:50:00,34.05,34.06,34.04,34.06,67111.0,31.5392,31.5485,31.5299,31.5485,67111.0
2020-02-03 11:55:00,34.06,34.08,34.06,34.08,23027.0,31.5485,31.567,31.5485,31.567,23027.0
2020-02-03 12:00:00,34.08,34.1,34.07,34.09,61273.0,31.567,31.5855,31.5577,31.5762,61273.0
2020-02-03 12:05:00,34.09,34.1,34.09,34.09,73209.0,31.5762,31.5855,31.5762,31.5762,73209.0
2020-02-03 12:10:00,34.09,34.1,34.09,34.1,33829.0,31.5762,31.5855,31.5762,31.5855,33829.0
2020-02-03 12:15:00,34.1,34.12,34.09,34.12,43025.0,31.5855,31.604,31.5762,31.604,43025.0
2020-02-03 12:20:00,34.12,34.13,34.11,34.13,39147.0,31.604,31.6133,31.5948,31.6133,39147.0
2020-02-03 12:25:00,34.13,34.13,34.12,34.12,37608.0,31.6133,31.6133,31.604,31.604,37608.0
2020-02-03 12:30:00,34.13,34.13,34.11,34.11,32549.0,31.6133,31.6133,31.5948,31.5948,32549.0
2020-02-03 12:35:00,34.11,34.13,34.11,34.13,324030.0,31.5948,31.6133,31.5948,31.6133,324030.0
2020-02-03 12:40:00,34.13,34.13,34.12,34.13,14841.0,31.6133,31.6133,31.604,31.6133,14841.0
2020-02-03 12:45:00,34.13,34.15,34.12,34.15,71617.0,31.6133,31.6318,31.604,31.6318,71617.0
2020-02-03 12:50:00,34.15,34.16,34.14,34.16,25001.0,31.6318,31.6411,31.6226,31.6411,25001.0
2020-02-03 12:55:00,34.16,34.16,34.15,34.16,22107.0,31.6411,31.6411,31.6318,31.6411,22107.0
2020-02-03 13:00:00,34.16,34.16,34.15,34.15,13090.0,31.6411,31.6411,31.6318,31.6318,13090.0
2020-02-03 13:05:00,34.15,34.16,34.12,34.13,43689.0,31.6318,31.6411,31.604,31.6133,43689.0
2020-02-03 13:10:00,34.13,34.13,34.1,34.11,17359.0,31.6133,31.6133,31.5855,31.5948,17359.0
2020-02-03 13:15:00,34.11,34.12,34.1,34.11,24097.0,31.5948,31.604,31.5855,31.5948,24097.0
2020-02-03 13:20:00,34.11,34.12,34.11,34.12,3297.0,31.5948,31.604,31.5948,31.604,3297.0
2020-02-03 13:25:00,34.12,34.13,34.11,34.12,33917.0,31.604,31.6133,31.5948,31.604,33917.0
2020-02-03 13:30:00,34.13,34.13,34.11,34.12,13737.0,31.6133,31.6133,31.5948,31.604,13737.0
2020-02-03 13:35:00,34.12,34.13,34.11,34.13,15038.0,31.604,31.6133,31.5948,31.6133,15038.0
2020-02-03 13:40:00,34.13,34.14,34.12,34.14,78779.0,31.6133,31.6226,31.604,31.6226,78779.0
2020-02-03 13:45:00,34.14,34.15,34.13,34.15,30137.0,31.6226,31.6318,31.6133,31.6318,30137.0
2020-02-03 13:50:00,34.15,34.15,34.12,34.13,39668.0,31.6318,31.6318,31.604,31.6133,39668.0
2020-02-03 13:55:00,34.14,34.14,34.13,34.14,2464.0,31.6226,31.6226,31.6133,31.6226,2464.0
2020-02-03 14:00:00,34.14,34.14,34.12,34.13,17112.0,31.6226,31.6226,31.604,31.6133,17112.0
2020-02-03 14:05:00,34.12,34.13,34.12,34.13,2227.0,31.604,31.6133,31.604,31.6133,2227.0
2020-02-03 14:10:00,34.13,34.13,34.11,34.12,20336.0,31.6133,31.6133,31.5948,31.604,20336.0
2020-02-03 14:15:00,34.12,34.12,34.11,34.12,1000.0,31.604,31.604,31.5948,31.604,1000.0
2020-02-03 14:20:00,34.12,34.12,34.11,34.11,17993.0,31.604,31.604,31.5948,31.5948,17993.0
2020-02-03 14:25:00,34.11,34.12,34.11,34.11,8118.0,31.5948,31.604,31.5948,31.5948,8118.0
2020-02-03 14:30:00,34.11,34.12,34.09,34.09,34223.0,31.5948,31.604,31.5762,31.5762,34223.0
2020-02-03 14:35:00,34.09,34.11,34.09,34.1,14471.0,31.5762,31.5948,31.5762,31.5855,14471.0
2020-02-03 14:40:00,34.1,34.11,34.09,34.09,12609.0,31.5855,31.5948,31.5762,31.5762,12609.0
2020-02-03 14:45:00,34.09,34.11,34.09,34.11,28134.0,31.5762,31.5948,31.5762,31.5948,28134.0
2020-02-03 14:50:00,34.11,34.11,34.1,34.1,13349.0,31.5948,31.5948,31.5855,31.5855,13349.0
2020-02-03 14:55:00,34.11,34.11,34.1,34.11,21591.0,31.5948,31.5948,31.5855,31.5948,21591.0
2020-02-03 15:00:00,34.11,34.11,34.1,34.11,6100.0,31.5948,31.5948,31.5855,31.5948,6100.0
2020-02-03 15:05:00,34.11,34.11,34.1,34.11,37550.0,31.5948,31.5948,31.5855,31.5948,37550.0
2020-02-03 15:10:00,34.11,34.11,34.09,34.09,29987.0,31.5948,31.5948,31.5762,31.5762,29987.0
2020-02-03 15:15:00,34.09,34.1,34.09,34.09,9950.0,31.5762,31.5855,31.5762,31.5762,9950.0
2020-02-03 15:20:00,34.09,34.1,34.09,34.09,6329.0,31.5762,31.5855,31.5762,31.5762,6329.0
2020-02-03 15:25:00,34.1,34.1,34.09,34.09,19833.0,31.5855,31.5855,31.5762,31.5762,19833.0
2020-02-03 15:30:00,34.09,34.11,34.09,34.11,26694.0,31.5762,31.5948,31.5762,31.5948,26694.0
2020-02-03 15:35:00,34.11,34.11,34.1,34.11,6213.0,31.5948,31.5948,31.5855,31.5948,6213.0
2020-02-03 15:40:00,34.11,34.11,34.08,34.09,83975.0,31.5948,31.5948,31.567,31.5762,83975.0
2020-02-03 15:45:00,34.09,34.09,34.07,34.07,67676.0,31.5762,31.5762,31.5577,31.5577,67676.0
2020-02-03 15:50:00,34.07,34.08,34.07,34.08,215834.0,31.5577,31.567,31.5577,31.567,215834.0
2020-02-03 15:55:00,34.08,34.08,34.06,34.07,373058.0,31.567,31.567,31.5485,31.5577,373058.0
2020-02-04 09:30:00,34.85,34.95,34.85,34.93,95548.0,32.2802,32.3728,32.2802,32.3543,95548.0
2020-02-04 09:35:00,34.92,34.94,34.89,34.9,74107.0,32.345,32.3636,32.3173,32.3265,74107.0
2020-02-04 09:40:00,34.9,34.93,34.9,34.9,127965.0,32.3265,32.3543,32.3265,32.3265,127965.0
2020-02-04 09:45:00,34.91,34.93,34.9,34.91,80839.0,32.3358,32.3543,32.3265,32.3358,80839.0
2020-02-04 09:50:00,34.91,34.93,34.9,34.91,37479.0,32.3358,32.3543,32.3265,32.3358,37479.0
2020-02-04 09:55:00,34.91,34.93,34.9,34.93,36215.0,32.3358,32.3543,32.3265,32.3543,36215.0
2020-02-04 10:00:00,34.93,34.93,34.89,34.9,36516.0,32.3543,32.3543,32.3173,32.3265,36516.0
2020-02-04 10:05:00,34.9,34.9,34.88,34.9,19547.0,32.3265,32.3265,32.308,32.3265,19547.0
2020-02-04 10:10:00,34.9,34.9,34.86,34.87,93139.0,32.3265,32.3265,32.2895,32.2987,93139.0
2020-02-04 10:15:00,34.87,34.89,34.87,34.89,76291.0,32.2987,32.3173,32.2987,32.3173,76291.0
2020-02-04 10:20:00,34.89,34.92,34.88,34.91,68351.0,32.3173,32.345,32.308,32.3358,68351.0
2020-02-04 10:25:00,34.91,34.94,34.9,34.93,67090.0,32.3358,32.3636,32.3265,32.3543,67090.0
2020-02-04 10:30:00,34.94,34.94,34.92,34.93,32840.0,32.3636,32.3636,32.345,32.3543,32840.0
2020-02-04 10:35:00,34.93,34.95,34.92,34.94,29947.0,32.3543,32.3728,32.345,32.3636,29947.0
2020-02-04 10:40:00,34.95,34.95,34.92,34.94,32173.0,32.3728,32.3728,32.345,32.3636,32173.0
2020-02-04 10:45:00,34.95,34.95,34.92,34.94,36812.0,32.3728,32.3728,32.345,32.3636,36812.0
2020-02-04 10:50:00,34.94,34.95,34.93,34.95,64823.0,32.3636,32.3728,32.3543,32.3728,64823.0
2020-02-04 10:55:00,34.94,34.95,34.93,34.94,30338.0,32.3636,32.3728,32.3543,32.3636,30338.0
2020-02-04 11:00:00,34.94,34.96,34.93,34.94,40690.0,32.3636,32.3821,32.3543,32.3636,40690.0
2020-02-04 11:05:00,34.94,34.95,34.92,34.94,19900.0,32.3636,32.3728,32.345,32.3636,19900.0
2020-02-04 11:10:00,34.94,34.97,34.94,34.95,61763.0,32.3636,32.3914,32.3636,32.3728,61763.0
2020-02-04 11:15:00,34.95,34.97,34.95,34.97,10000.0,32.3728,32.3914,32.3728,32.3914,10000.0
2020-02-04 11:20:00,34.97,34.97,34.96,34.96,17800.0,32.3914,32.3914,32.3821,32.3821,17800.0
2020-02-04 11:25:00,34.96,35.0,34.96,34.99,48278.0,32.3821,32.4191,32.3821,32.4099,48278.0
2020-02-04 11:30:00,35.0,35.0,34.98,35.0,16913.0,32.4191,32.4191,32.4006,32.4191,16913.0
2020-02-04 11:35:00,35.0,35.01,34.99,34.99,37805.0,32.4191,32.4284,32.4099,32.4099,37805.0
2020-02-04 11:40:00,34.98,35.0,34.98,34.98,15502.0,32.4006,32.4191,32.4006,32.4006,15502.0
2020-02-04 11:45:00,34.98,34.99,34.98,34.98,3350.0,32.4006,32.4099,32.4006,32.4006,3350.0
2020-02-04 11:50:00,34.98,34.99,34.97,34.98,12602.0,32.4006,32.4099,32.3914,32.4006,12602.0
2020-02-04 11:55:00,34.98,34.98,34.95,34.97,19129.0,32.4006,32.4006,32.3728,32.3914,19129.0
2020-02-04 12:00:00,34.97,34.97,34.95,34.97,9600.0,32.3914,32.3914,32.3728,32.3914,9600.0
2020-02-04 12:05:00,34.97,34.97,34.96,34.97,3775.0,32.3914,32.3914,32.3821,32.3914,3775.0
2020-02-04 12:10:00,34.96,34.98,34.96,34.98,14417.0,32.3821,32.4006,32.3821,32.4006,14417.0
2020-02-04 12:15:00,34.98,34.98,34.95,34.96,66141.0,32.4006,32.4006,32.3728,32.3821,66141.0
2020-02-04 12:20:00,34.96,34.97,34.95,34.97,7300.0,32.3821,32.3914,32.3728,32.3914,7300.0
2020-02-04 12:25:00,34.97,34.97,34.96,34.97,1200.0,32.3914,32.3914,32.3821,32.3914,1200.0
2020-02-04 12:30:00,34.97,34.97,34.96,34.97,19742.0,32.3914,32.3914,32.3821,32.3914,19742.0
2020-02-04 12:35:00,34.96,34.97,34.96,34.97,7530.0,32.3821,32.3914,32.3821,32.3914,7530.0
2020-02-04 12:40:00,34.97,34.97,34.94,34.95,44090.0,32.3914,32.3914,32.3636,32.3728,44090.0
2020-02-04 12:45:00,34.95,34.97,34.95,34.97,71286.0,32.3728,32.3914,32.3728,32.3914,71286.0
2020-02-04 12:50:00,34.96,34.97,34.95,34.97,17450.0,32.3821,32.3914,32.3728,32.3914,17450.0
2020-02-04 12:55:00,34.97,34.98,34.96,34.97,16630.0,32.3914,32.4006,32.3821,32.3914,16630.0
2020-02-04 13:00:00,34.97,34.99,34.97,34.98,46529.0,32.3914,32.4099,32.3914,32.4006,46529.0
2020-02-04 13:05:00,34.97,34.98,34.96,34.96,9600.0,32.3914,32.4006,32.3821,32.3821,9600.0
2020-02-04 13:10:00,34.96,34.97,34.94,34.95,29400.0,32.3821,32.3914,32.3636,32.3728,29400.0
2020-02-04 13:15:00,34.95,34.96,34.93,34.95,44310.0,32.3728,32.3821,32.3543,32.3728,44310.0
2020-02-04 13:20:00,34.94,34.95,34.93,34.94,9333.0,32.3636,32.3728,32.3543,32.3636,9333.0
2020-02-04 13:25:00,34.94,34.95,34.93,34.95,13247.0,32.3636,32.3728,32.3543,32.3728,13247.0
2020-02-04 13:30:00,34.95,34.96,34.95,34.95,24150.0,32.3728,32.3821,32.3728,32.3728,24150.0
2020-02-04 13:35:00,34.96,34.96,34.95,34.95,6874.0,32.3821,32.3821,32.3728,32.3728,6874.0
2020-02-04 13:40:00,34.96,34.96,34.95,34.96,3528.0,32.3821,32.3821,32.3728,32.3821,3528.0
2020-02-04 13:45:00,34.96,34.96,34.95,34.95,9403.0,32.3821,32.3821,32.3728,32.3728,9403.0
2020-02-04 13:50:00,34.96,34.96,34.95,34.96,18545.0,32.3821,32.3821,32.3728,32.3821,18545.0
2020-02-04 13:55:00,34.96,34.97,34.95,34.97,21600.0,32.3821,32.3914,32.3728,32.3914,21600.0
2020-02-04 14:00:00,34.97,34.97,34.96,34.97,3964.0,32.3914,32.3914,32.3821,32.3914,3964.0
2020-02-04 14:05:00,34.97,34.97,34.96,34.97,5881.0,32.3914,32.3914,32.3821,32.3914,5881.0
2020-02-04 14:10:00,34.97,34.97,34.96,34.97,5440.0,32.3914,32.3914,32.3821,32.3914,5440.0
2020-02-04 14:15:00,34.96,34.97,34.96,34.97,7896.0,32.3821,32.3914,32.3821,32.3914,7896.0
2020-02-04 14:20:00,34.96,34.97,34.94,34.95,34585.0,32.3821,32.3914,32.3636,32.3728,34585.0
2020-02-04 14:25:00,34.95,34.96,34.94,34.95,10400.0,32.3728,32.3821,32.3636,32.3728,10400.0
2020-02-04 14:30:00,34.94,34.96,34.94,34.95,16540.0,32.3636,32.3821,32.3636,32.3728,16540.0
2020-02-04 14:35:00,34.95,34.96,34.95,34.96,23104.0,32.3728,32.3821,32.3728,32.3821,23104.0
2020-02-04 14:40:00,34.96,34.97,34.95,34.96,18599.0,32.3821,32.3914,32.3728,32.3821,18599.0
2020-02-04 14:45:00,34.97,34.97,34.96,34.97,13750.0,32.3914,32.3914,32.3821,32.3914,13750.0
2020-02-04 14:50:00,34.97,34.97,34.95,34.95,16389.0,32.3914,32.3914,32.3728,32.3728,16389.0
2020-02-04 14:55:00,34.95,34.96,34.94,34.94,17803.0,32.3728,32.3821,32.3636,32.3636,17803.0
2020-02-04 15:00:00,34.94,34.94,34.92,34.93,52412.0,32.3636,32.3636,32.345,32.3543,52412.0
2020-02-04 15:05:00,34.94,34.94,34.92,34.93,41241.0,32.3636,32.3636,32.345,32.3543,41241.0
2020-02-04 15:10:00,34.93,34.93,34.92,34.93,10940.0,32.3543,32.3543,32.345,32.3543,10940.0
2020-02-04 15:15:00,34.92,34.93,34.92,34.93,8609.0,32.345,32.3543,32.345,32.3543,8609.0
2020-02-04 15:20:00,34.93,34.94,34.92,34.94,36396.0,32.3543,32.3636,32.345,32.3636,36396.0
2020-02-04 15:25:00,34.94,34.94,34.93,34.94,6270.0,32.3636,32.3636,32.3543,32.3636,6270.0
2020-02-04 15:30:00,34.94,34.94,34.93,34.94,21091.0,32.3636,32.3636,32.3543,32.3636,21091.0
2020-02-04 15:35:00,34.94,34.94,34.91,34.92,70647.0,32.3636,32.3636,32.3358,32.345,70647.0
2020-02-04 15:40:00,34.91,34.92,34.9,34.91,26363.0,32.3358,32.345,32.3265,32.3358,26363.0
2020-02-04 15:45:00,34.91,34.91,34.89,34.91,141693.0,32.3358,32.3358,32.3173,32.3358,141693.0
2020-02-04 15:50:00,34.9,34.91,34.87,34.88,292396.0,32.3265,32.3358,32.2987,32.308,292396.0
2020-02-04 15:55:00,34.88,34.89,34.86,34.86,577496.0,32.308,32.3173,32.2895,32.2895,577496.0
2020-02-05 09:30:00,35.32,35.41,35.32,35.39,140567.0,32.7155,32.7989,32.7155,32.7804,140567.0
2020-02-05 09:35:00,35.39,35.39,35.29,35.3,95445.0,32.7804,32.7804,32.6878,32.697,95445.0
2020-02-05 09:40:00,35.29,35.31,35.25,35.27,87052.0,32.6878,32.7063,32.6507,32.6692,87052.0
2020-02-05 09:45:00,35.27,35.35,35.26,35.33,100843.0,32.6692,32.7433,32.66,32.7248,100843.0
2020-02-05 09:50:00,35.32,35.34,35.29,35.3,54557.0,32.7155,32.7341,32.6878,32.697,54557.0
2020-02-05 09:55:00,35.3,35.32,35.29,35.31,36723.0,32.697,32.7155,32.6878,32.7063,36723.0
2020-02-05 10:00:00,35.3,35.35,35.28,35.3,129447.0,32.697,32.7433,32.6785,32.697,129447.0
2020-02-05 10:05:00,35.29,35.3,35.26,35.27,66101.0,32.6878,32.697,32.66,32.6692,66101.0
2020-02-05 10:10:00,35.27,35.27,35.2,35.23,58406.0,32.6692,32.6692,32.6044,32.6322,58406.0
2020-02-05 10:15:00,35.23,35.23,35.21,35.22,14856.0,32.6322,32.6322,32.6137,32.6229,14856.0
2020-02-05 10:20:00,35.22,35.23,35.21,35.23,87645.0,32.6229,32.6322,32.6137,32.6322,87645.0
2020-02-05 10:25:00,35.23,35.23,35.17,35.18,35087.0,32.6322,32.6322,32.5766,32.5859,35087.0
2020-02-05 10:30:00,35.18,35.25,35.16,35.23,54403.0,32.5859,32.6507,32.5673,32.6322,54403.0
2020-02-05 10:35:00,35.23,35.24,35.2,35.22,62118.0,32.6322,32.6414,32.6044,32.6229,62118.0
2020-02-05 10:40:00,35.22,35.22,35.19,35.21,31793.0,32.6229,32.6229,32.5951,32.6137,31793.0
2020-02-05 10:45:00,35.21,35.24,35.19,35.22,47319.0,32.6137,32.6414,32.5951,32.6229,47319.0
2020-02-05 10:50:00,35.23,35.24,35.21,35.22,14202.0,32.6322,32.6414,32.6137,32.6229,14202.0
2020-02-05 10:55:00,35.21,35.25,35.19,35.23,25682.0,32.6137,32.6507,32.5951,32.6322,25682.0
2020-02-05 11:00:00,35.24,35.25,35.2,35.2,49168.0,32.6414,32.6507,32.6044,32.6044,49168.0
2020-02-05 11:05:00,35.2,35.23,35.19,35.23,20324.0,32.6044,32.6322,32.5951,32.6322,20324.0
2020-02-05 11:10:00,35.23,35.23,35.21,35.22,7757.0,32.6322,32.6322,32.6137,32.6229,7757.0
2020-02-05 11:15:00,35.22,35.22,35.21,35.22,13190.0,32.6229,32.6229,32.6137,32.6229,13190.0
2020-02-05 11:20:00,35.21,35.24,35.2,35.24,26845.0,32.6137,32.6414,32.6044,32.6414,26845.0
2020-02-05 11:25:00,35.24,35.25,35.21,35.24,25196.0,32.6414,32.6507,32.6137,32.6414,25196.0
2020-02-05 11:30:00,35.24,35.25,35.22,35.23,36809.0,32.6414,32.6507,32.6229,32.6322,36809.0
2020-02-05 11:35:00,35.23,35.25,35.21,35.22,42703.0,32.6322,32.6507,32.6137,32.6229,42703.0
2020-02-05 11:40:00,35.22,35.23,35.19,35.23,39656.0,32.6229,32.6322,32.5951,32.6322,39656.0
2020-02-05 11:45:00,35.23,35.26,35.22,35.26,16415.0,32.6322,32.66,32.6229,32.66,16415.0
2020-02-05 11:50:00,35.26,35.26,35.22,35.23,21412.0,32.66,32.66,32.6229,32.6322,21412.0
2020-02-05 11:55:00,35.24,35.26,35.23,35.25,19236.0,32.6414,32.66,32.6322,32.6507,19236.0
2020-02-05 12:00:00,35.25,35.26,35.23,35.23,36962.0,32.6507,32.66,32.6322,32.6322,36962.0
2020-02-05 12:05:00,35.24,35.26,35.23,35.25,15751.0,32.6414,32.66,32.6322,32.6507,15751.0
2020-02-05 12:10:00,35.25,35.25,35.24,35.25,3006.0,32.6507,32.6507,32.6414,32.6507,3006.0
2020-02-05 12:15:00,35.25,35.25,35.23,35.23,16070.0,32.6507,32.6507,32.6322,32.6322,16070.0
2020-02-05 12:20:00,35.23,35.24,35.22,35.23,22204.0,32.6322,32.6414,32.6229,32.6322,22204.0
2020-02-05 12:25:00,35.24,35.24,35.21,35.22,13588.0,32.6414,32.6414,32.6137,32.6229,13588.0
2020-02-05 12:30:00,35.22,35.22,35.21,35.22,8178.0,32.6229,32.6229,32.6137,32.6229,8178.0
2020-02-05 12:35:00,35.21,35.22,35.2,35.22,24678.0,32.6137,32.6229,32.6044,32.6229,24678.0
2020-02-05 12:40:00,35.22,35.22,35.19,35.2,14529.0,32.6229,32.6229,32.5951,32.6044,14529.0
2020-02-05 12:45:00,35.2,35.2,35.19,35.19,2192.0,32.6044,32.6044,32.5951,32.5951,2192.0
2020-02-05 12:50:00,35.19,35.2,35.18,35.18,15494.0,32.5951,32.6044,32.5859,32.5859,15494.0
2020-02-05 12:55:00,35.18,35.19,35.18,35.18,5052.0,32.5859,32.5951,32.5859,32.5859,5052.0
2020-02-05 13:00:00,35.18,35.19,35.17,35.19,21207.0,32.5859,32.5951,32.5766,32.5951,21207.0
2020-02-05 13:05:00,35.19,35.19,35.17,35.18,17324.0,32.5951,32.5951,32.5766,32.5859,17324.0
2020-02-05 13:10:00,35.18,35.19,35.17,35.19,8700.0,32.5859,32.5951,32.5766,32.5951,8700.0
2020-02-05 13:15:00,35.19,35.19,35.16,35.19,22710.0,32.5951,32.5951,32.5673,32.5951,22710.0
2020-02-05 13:20:00,35.19,35.2,35.18,35.2,12700.0,32.5951,32.6044,32.5859,32.6044,12700.0
2020-02-05 13:25:00,35.2,35.2,35.16,35.18,25595.0,32.6044,32.6044,32.5673,32.5859,25595.0
2020-02-05 13:30:00,35.18,35.19,35.17,35.18,6599.0,32.5859,32.5951,32.5766,32.5859,6599.0
2020-02-05 13:35:00,35.18,35.19,35.17,35.18,14754.0,32.5859,32.5951,32.5766,32.5859,14754.0
2020-02-05 13:40:00,35.18,35.2,35.17,35.19,13587.0,32.5859,32.6044,32.5766,32.5951,13587.0
2020-02-05 13:45:00,35.2,35.21,35.19,35.2,7789.0,32.6044,32.6137,32.5951,32.6044,7789.0
2020-02-05 13:50:00,35.2,35.21,35.2,35.2,3650.0,32.6044,32.6137,32.6044,32.6044,3650.0
2020-02-05 13:55:00,35.2,35.22,35.2,35.21,27931.0,32.6044,32.6229,32.6044,32.6137,27931.0
2020-02-05 14:00:00,35.2,35.2,35.19,35.19,9000.0,32.6044,32.6044,32.5951,32.5951,9000.0
2020-02-05 14:05:00,35.2,35.2,35.18,35.19,15770.0,32.6044,32.6044,32.5859,32.5951,15770.0
2020-02-05 14:10:00,35.19,35.19,35.18,35.19,8101.0,32.5951,32.5951,32.5859,32.5951,8101.0
2020-02-05 14:15:00,35.19,35.2,35.18,35.2,9000.0,32.5951,32.6044,32.5859,32.6044,9000.0
2020-02-05 14:20:00,35.2,35.21,35.19,35.21,8800.0,32.6044,32.6137,32.5951,32.6137,8800.0
2020-02-05 14:25:00,35.2,35.21,35.2,35.2,11889.0,32.6044,32.6137,32.6044,32.6044,11889.0
2020-02-05 14:30:00,35.2,35.2,35.18,35.19,12382.0,32.6044,32.6044,32.5859,32.5951,12382.0
2020-02-05 14:35:00,35.18,35.19,35.18,35.19,10841.0,32.5859,32.5951,32.5859,32.5951,10841.0
2020-02-05 14:40:00,35.19,35.2,35.18,35.19,23377.0,32.5951,32.6044,32.5859,32.5951,23377.0
2020-02-05 14:45:00,35.19,35.19,35.18,35.19,18406.0,32.5951,32.5951,32.5859,32.5951,18406.0
2020-02-05 14:50:00,35.19,35.21,35.19,35.2,13024.0,32.5951,32.6137,32.5951,32.6044,13024.0
2020-02-05 14:55:00,35.21,35.22,35.19,35.2,20771.0,32.6137,32.6229,32.5951,32.6044,20771.0
2020-02-05 15:00:00,35.2,35.21,35.19,35.21,6666.0,32.6044,32.6137,32.5951,32.6137,6666.0
2020-02-05 15:05:00,35.2,35.21,35.19,35.2,7832.0,32.6044,32.6137,32.5951,32.6044,7832.0
2020-02-05 15:10:00,35.2,35.2,35.18,35.2,21585.0,32.6044,32.6044,32.5859,32.6044,21585.0
2020-02-05 15:15:00,35.2,35.21,35.19,35.2,11534.0,32.6044,32.6137,32.5951,32.6044,11534.0
2020-02-05 15:20:00,35.2,35.21,35.2,35.2,2931.0,32.6044,32.6137,32.6044,32.6044,2931.0
2020-02-05 15:25:00,35.2,35.21,35.18,35.2,10517.0,32.6044,32.6137,32.5859,32.6044,10517.0
2020-02-05 15:30:00,35.2,35.2,35.19,35.2,1400.0,32.6044,32.6044,32.5951,32.6044,1400.0
2020-02-05 15:35:00,35.2,35.2,35.19,35.2,18706.0,32.6044,32.6044,32.5951,32.6044,18706.0
2020-02-05 15:40:00,35.2,35.2,35.17,35.18,30895.0,32.6044,32.6044,32.5766,32.5859,30895.0
2020-02-05 15:45:00,35.18,35.19,35.17,35.19,103963.0,32.5859,32.5951,32.5766,32.5951,103963.0
2020-02-05 15:50:00,35.19,35.19,35.16,35.18,145829.0,32.5951,32.5951,32.5673,32.5859,145829.0
2020-02-05 15:55:00,35.18,35.18,35.15,35.15,279364.0,32.5859,32.5859,32.5581,32.5581,279364.0
2020-02-06 09:30:00,35.57,35.57,35.48,35.5,51205.0,32.9471,32.9471,32.8638,32.8823,51205.0
2020-02-06 09:35:00,35.49,35.52,35.49,35.51,79329.0,32.873,32.9008,32.873,32.8915,79329.0
2020-02-06 09:40:00,35.51,35.51,35.46,35.48,170961.0,32.8915,32.8915,32.8452,32.8638,170961.0
2020-02-06 09:45:00,35.48,35.5,35.48,35.5,20183.0,32.8638,32.8823,32.8638,32.8823,20183.0
2020-02-06 09:50:00,35.5,35.5,35.49,35.5,12810.0,32.8823,32.8823,32.873,32.8823,12810.0
2020-02-06 09:55:00,35.5,35.51,35.49,35.51,25877.0,32.8823,32.8915,32.873,32.8915,25877.0
2020-02-06 10:00:00,35.5,35.51,35.47,35.48,48016.0,32.8823,32.8915,32.8545,32.8638,48016.0
2020-02-06 10:05:00,35.48,35.49,35.48,35.48,15103.0,32.8638,32.873,32.8638,32.8638,15103.0
2020-02-06 10:10:00,35.48,35.49,35.46,35.48,33259.0,32.8638,32.873,32.8452,32.8638,33259.0
2020-02-06 10:15:00,35.48,35.48,35.43,35.44,19498.0,32.8638,32.8638,32.8174,32.8267,19498.0
2020-02-06 10:20:00,35.44,35.44,35.41,35.43,24069.0,32.8267,32.8267,32.7989,32.8174,24069.0
2020-02-06 10:25:00,35.43,35.45,35.42,35.43,30121.0,32.8174,32.836,32.8082,32.8174,30121.0
2020-02-06 10:30:00,35.43,35.44,35.42,35.43,37155.0,32.8174,32.8267,32.8082,32.8174,37155.0
2020-02-06 10:35:00,35.43,35.44,35.42,35.44,20448.0,32.8174,32.8267,32.8082,32.8267,20448.0
2020-02-06 10:40:00,35.44,35.44,35.42,35.43,25486.0,32.8267,32.8267,32.8082,32.8174,25486.0
2020-02-06 10:45:00,35.43,35.44,35.42,35.44,14534.0,32.8174,32.8267,32.8082,32.8267,14534.0
2020-02-06 10:50:00,35.44,35.44,35.4,35.41,45839.0,32.8267,32.8267,32.7896,32.7989,45839.0
2020-02-06 10:55:00,35.41,35.44,35.4,35.44,25050.0,32.7989,32.8267,32.7896,32.8267,25050.0
2020-02-06 11:00:00,35.43,35.44,35.43,35.44,19448.0,32.8174,32.8267,32.8174,32.8267,19448.0
2020-02-06 11:05:00,35.44,35.44,35.43,35.44,14027.0,32.8267,32.8267,32.8174,32.8267,14027.0
2020-02-06 11:10:00,35.44,35.46,35.44,35.46,14261.0,32.8267,32.8452,32.8267,32.8452,14261.0
2020-02-06 11:15:00,35.45,35.46,35.44,35.44,50338.0,32.836,32.8452,32.8267,32.8267,50338.0
2020-02-06 11:20:00,35.45,35.45,35.44,35.45,12157.0,32.836,32.836,32.8267,32.836,12157.0
2020-02-06 11:25:00,35.45,35.47,35.44,35.47,78866.0,32.836,32.8545,32.8267,32.8545,78866.0
2020-02-06 11:30:00,35.47,35.5,35.46,35.5,43581.0,32.8545,32.8823,32.8452,32.8823,43581.0
2020-02-06 11:35:00,35.5,35.51,35.49,35.51,26197.0,32.8823,32.8915,32.873,32.8915,26197.0
2020-02-06 11:40:00,35.51,35.51,35.47,35.47,36601.0,32.8915,32.8915,32.8545,32.8545,36601.0
2020-02-06 11:45:00,35.48,35.48,35.47,35.48,19557.0,32.8638,32.8638,32.8545,32.8638,19557.0
2020-02-06 11:50:00,35.48,35.48,35.45,35.47,26107.0,32.8638,32.8638,32.836,32.8545,26107.0
2020-02-06 11:55:00,35.47,35.48,35.46,35.48,14709.0,32.8545,32.8638,32.8452,32.8638,14709.0
2020-02-06 12:00:00,35.48,35.5,35.47,35.5,43334.0,32.8638,32.8823,32.8545,32.8823,43334.0
2020-02-06 12:05:00,35.5,35.5,35.49,35.5,11242.0,32.8823,32.8823,32.873,32.8823,11242.0
2020-02-06 12:10:00,35.5,35.5,35.47,35.47,37120.0,32.8823,32.8823,32.8545,32.8545,37120.0
2020-02-06 12:15:00,35.47,35.49,35.46,35.48,13659.0,32.8545,32.873,32.8452,32.8638,13659.0
2020-02-06 12:20:00,35.48,35.49,35.47,35.48,69820.0,32.8638,32.873,32.8545,32.8638,69820.0
2020-02-06 12:25:00,35.48,35.49,35.47,35.49,51908.0,32.8638,32.873,32.8545,32.873,51908.0
2020-02-06 12:30:00,35.48,35.49,35.48,35.49,4266.0,32.8638,32.873,32.8638,32.873,4266.0
2020-02-06 12:35:00,35.49,35.49,35.48,35.49,6656.0,32.873,32.873,32.8638,32.873,6656.0
2020-02-06 12:40:00,35.49,35.5,35.48,35.5,13411.0,32.873,32.8823,32.8638,32.8823,13411.0
2020-02-06 12:45:00,35.5,35.5,35.49,35.5,12314.0,32.8823,32.8823,32.873,32.8823,12314.0
2020-02-06 12:50:00,35.5,35.5,35.49,35.5,3820.0,32.8823,32.8823,32.873,32.8823,3820.0
2020-02-06 12:55:00,35.5,35.5,35.49,35.5,6486.0,32.8823,32.8823,32.873,32.8823,6486.0
2020-02-06 13:00:00,35.5,35.51,35.49,35.51,19875.0,32.8823,32.8915,32.873,32.8915,19875.0
2020-02-06 13:05:00,35.51,35.51,35.47,35.48,44808.0,32.8915,32.8915,32.8545,32.8638,44808.0
2020-02-06 13:10:00,35.48,35.49,35.47,35.48,14672.0,32.8638,32.873,32.8545,32.8638,14672.0
2020-02-06 13:15:00,35.48,35.49,35.48,35.49,8717.0,32.8638,32.873,32.8638,32.873,8717.0
2020-02-06 13:20:00,35.48,35.49,35.48,35.49,13993.0,32.8638,32.873,32.8638,32.873,13993.0
2020-02-06 13:25:00,35.48,35.49,35.47,35.48,28692.0,32.8638,32.873,32.8545,32.8638,28692.0
2020-02-06 13:30:00,35.48,35.48,35.47,35.47,6795.0,32.8638,32.8638,32.8545,32.8545,6795.0
2020-02-06 13:35:00,35.47,35.48,35.45,35.47,19957.0,32.8545,32.8638,32.836,32.8545,19957.0
2020-02-06 13:40:00,35.47,35.47,35.45,35.47,12568.0,32.8545,32.8545,32.836,32.8545,12568.0
2020-02-06 13:45:00,35.47,35.47,35.46,35.47,5891.0,32.8545,32.8545,32.8452,32.8545,5891.0
2020-02-06 13:50:00,35.47,35.49,35.47,35.48,28767.0,32.8545,32.873,32.8545,32.8638,28767.0
2020-02-06 13:55:00,35.48,35.49,35.47,35.49,23810.0,32.8638,32.873,32.8545,32.873,23810.0
2020-02-06 14:00:00,35.49,35.49,35.46,35.48,116400.0,32.873,32.873,32.8452,32.8638,116400.0
2020-02-06 14:05:00,35.47,35.48,35.47,35.47,6395.0,32.8545,32.8638,32.8545,32.8545,6395.0
2020-02-06 14:10:00,35.47,35.48,35.47,35.48,4444.0,32.8545,32.8638,32.8545,32.8638,4444.0
2020-02-06 14:15:00,35.48,35.48,35.47,35.47,6475.0,32.8638,32.8638,32.8545,32.8545,6475.0
2020-02-06 14:20:00,35.48,35.48,35.47,35.48,15460.0,32.8638,32.8638,32.8545,32.8638,15460.0
2020-02-06 14:25:00,35.48,35.48,35.47,35.48,10897.0,32.8638,32.8638,32.8545,32.8638,10897.0
2020-02-06 14:30:00,35.48,35.48,35.47,35.48,10976.0,32.8638,32.8638,32.8545,32.8638,10976.0
2020-02-06 14:35:00,35.48,35.48,35.46,35.47,67636.0,32.8638,32.8638,32.8452,32.8545,67636.0
2020-02-06 14:40:00,35.47,35.47,35.46,35.47,10928.0,32.8545,32.8545,32.8452,32.8545,10928.0
2020-02-06 14:45:00,35.47,35.47,35.43,35.44,44846.0,32.8545,32.8545,32.8174,32.8267,44846.0
2020-02-06 14:50:00,35.44,35.45,35.44,35.45,8056.0,32.8267,32.836,32.8267,32.836,8056.0
2020-02-06 14:55:00,35.45,35.45,35.42,35.43,22543.0,32.836,32.836,32.8082,32.8174,22543.0
2020-02-06 15:00:00,35.43,35.44,35.42,35.44,13093.0,32.8174,32.8267,32.8082,32.8267,13093.0
2020-02-06 15:05:00,35.44,35.44,35.43,35.44,12188.0,32.8267,32.8267,32.8174,32.8267,12188.0
2020-02-06 15:10:00,35.44,35.44,35.43,35.44,11799.0,32.8267,32.8267,32.8174,32.8267,11799.0
2020-02-06 15:15:00,35.44,35.44,35.43,35.44,11047.0,32.8267,32.8267,32.8174,32.8267,11047.0
2020-02-06 15:20:00,35.44,35.44,35.43,35.44,18102.0,32.8267,32.8267,32.8174,32.8267,18102.0
2020-02-06 15:25:00,35.44,35.44,35.43,35.44,15092.0,32.8267,32.8267,32.8174,32.8267,15092.0
2020-02-06 15:30:00,35.44,35.44,35.4,35.41,178836.0,32.8267,32.8267,32.7896,32.7989,178836.0
2020-02-06 15:35:00,35.42,35.42,35.41,35.42,9136.0,32.8082,32.8082,32.7989,32.8082,9136.0
2020-02-06 15:40:00,35.42,35.43,35.42,35.42,27949.0,32.8082,32.8174,32.8082,32.8082,27949.0
2020-02-06 15:45:00,35.42,35.43,35.4,35.41,43771.0,32.8082,32.8174,32.7896,32.7989,43771.0
2020-02-06 15:50:00,35.41,35.41,35.4,35.4,76562.0,32.7989,32.7989,32.7896,32.7896,76562.0
2020-02-06 15:55:00,35.41,35.42,35.39,35.4,170082.0,32.7989,32.8082,32.7804,32.7896,170082.0
2020-02-07 09:30:00,35.13,35.16,35.07,35.07,76891.0,32.5396,32.5673,32.484,32.484,76891.0
2020-02-07 09:35:00,35.07,35.15,35.07,35.12,67274.0,32.484,32.5581,32.484,32.5303,67274.0
2020-02-07 09:40:00,35.12,35.14,35.1,35.13,205830.0,32.5303,32.5488,32.5118,32.5396,205830.0
2020-02-07 09:45:00,35.12,35.14,35.1,35.13,53855.0,32.5303,32.5488,32.5118,32.5396,53855.0
2020-02-07 09:50:00,35.14,35.16,35.13,35.16,16979.0,32.5488,32.5673,32.5396,32.5673,16979.0
2020-02-07 09:55:00,35.16,35.17,35.14,35.15,99393.0,32.5673,32.5766,32.5488,32.5581,99393.0
2020-02-07 10:00:00,35.15,35.15,35.1,35.1,38715.0,32.5581,32.5581,32.5118,32.5118,38715.0
2020-02-07 10:05:00,35.11,35.12,35.09,35.1,31912.0,32.521,32.5303,32.5025,32.5118,31912.0
2020-02-07 10:10:00,35.1,35.12,35.1,35.11,9776.0,32.5118,32.5303,32.5118,32.521,9776.0
2020-02-07 10:15:00,35.12,35.13,35.1,35.12,14723.0,32.5303,32.5396,32.5118,32.5303,14723.0
2020-02-07 10:20:00,35.12,35.14,35.11,35.13,20385.0,32.5303,32.5488,32.521,32.5396,20385.0
2020-02-07 10:25:00,35.12,35.14,35.11,35.14,42722.0,32.5303,32.5488,32.521,32.5488,42722.0
2020-02-07 10:30:00,35.14,35.16,35.13,35.15,10182.0,32.5488,32.5673,32.5396,32.5581,10182.0
2020-02-07 10:35:00,35.16,35.16,35.14,35.15,30494.0,32.5673,32.5673,32.5488,32.5581,30494.0
2020-02-07 10:40:00,35.15,35.19,35.14,35.18,19493.0,32.5581,32.5951,32.5488,32.5859,19493.0
2020-02-07 10:45:00,35.18,35.19,35.16,35.19,23640.0,32.5859,32.5951,32.5673,32.5951,23640.0
2020-02-07 10:50:00,35.19,35.19,35.18,35.19,10713.0,32.5951,32.5951,32.5859,32.5951,10713.0
2020-02-07 10:55:00,35.19,35.2,35.18,35.19,28340.0,32.5951,32.6044,32.5859,32.5951,28340.0
2020-02-07 11:00:00,35.18,35.18,35.15,35.18,32414.0,32.5859,32.5859,32.5581,32.5859,32414.0
2020-02-07 11:05:00,35.17,35.19,35.17,35.18,13352.0,32.5766,32.5951,32.5766,32.5859,13352.0
2020-02-07 11:10:00,35.17,35.18,35.15,35.18,16380.0,32.5766,32.5859,32.5581,32.5859,16380.0
2020-02-07 11:15:00,35.18,35.18,35.15,35.16,11371.0,32.5859,32.5859,32.5581,32.5673,11371.0
2020-02-07 11:20:00,35.16,35.18,35.15,35.18,11831.0,32.5673,32.5859,32.5581,32.5859,11831.0
2020-02-07 11:25:00,35.18,35.18,35.17,35.17,6187.0,32.5859,32.5859,32.5766,32.5766,6187.0
2020-02-07 11:30:00,35.18,35.19,35.17,35.18,40637.0,32.5859,32.5951,32.5766,32.5859,40637.0
2020-02-07 11:35:00,35.17,35.18,35.17,35.17,3210.0,32.5766,32.5859,32.5766,32.5766,3210.0
2020-02-07 11:40:00,35.17,35.17,35.15,35.15,30712.0,32.5766,32.5766,32.5581,32.5581,30712.0
2020-02-07 11:45:00,35.15,35.15,35.14,35.15,10170.0,32.5581,32.5581,32.5488,32.5581,10170.0
2020-02-07 11:50:00,35.15,35.16,35.14,35.16,6634.0,32.5581,32.5673,32.5488,32.5673,6634.0
2020-02-07 11:55:00,35.16,35.16,35.15,35.16,3677.0,32.5673,32.5673,32.5581,32.5673,3677.0
2020-02-07 12:00:00,35.16,35.16,35.15,35.16,10873.0,32.5673,32.5673,32.5581,32.5673,10873.0
2020-02-07 12:05:00,35.16,35.16,35.14,35.15,26226.0,32.5673,32.5673,32.5488,32.5581,26226.0
2020-02-07 12:10:00,35.14,35.14,35.13,35.14,15376.0,32.5488,32.5488,32.5396,32.5488,15376.0
2020-02-07 12:15:00,35.14,35.16,35.14,35.15,13844.0,32.5488,32.5673,32.5488,32.5581,13844.0
2020-02-07 12:20:00,35.15,35.16,35.14,35.16,17589.0,32.5581,32.5673,32.5488,32.5673,17589.0
2020-02-07 12:25:00,35.16,35.16,35.15,35.16,2200.0,32.5673,32.5673,32.5581,32.5673,2200.0
2020-02-07 12:30:00,35.16,35.16,35.12,35.13,37013.0,32.5673,32.5673,32.5303,32.5396,37013.0
2020-02-07 12:35:00,35.13,35.13,35.12,35.13,6929.0,32.5396,32.5396,32.5303,32.5396,6929.0
2020-02-07 12:40:00,35.13,35.13,35.12,35.12,5422.0,32.5396,32.5396,32.5303,32.5303,5422.0
2020-02-07 12:45:00,35.13,35.13,35.11,35.12,16753.0,32.5396,32.5396,32.521,32.5303,16753.0
2020-02-07 12:50:00,35.11,35.12,35.1,35.1,14705.0,32.521,32.5303,32.5118,32.5118,14705.0
2020-02-07 12:55:00,35.11,35.13,35.1,35.13,13559.0,32.521,32.5396,32.5118,32.5396,13559.0
2020-02-07 13:00:00,35.13,35.13,35.12,35.13,7442.0,32.5396,32.5396,32.5303,32.5396,7442.0
2020-02-07 13:05:00,35.13,35.13,35.11,35.12,16924.0,32.5396,32.5396,32.521,32.5303,16924.0
2020-02-07 13:10:00,35.12,35.12,35.11,35.12,5600.0,32.5303,32.5303,32.521,32.5303,5600.0
2020-02-07 13:15:00,35.12,35.12,35.11,35.12,4384.0,32.5303,32.5303,32.521,32.5303,4384.0
2020-02-07 13:20:00,35.12,35.12,35.11,35.12,8529.0,32.5303,32.5303,32.521,32.5303,8529.0
2020-02-07 13:25:00,35.12,35.13,35.11,35.13,5643.0,32.5303,32.5396,32.521,32.5396,5643.0
2020-02-07 13:30:00,35.13,35.13,35.08,35.09,25253.0,32.5396,32.5396,32.4932,32.5025,25253.0
2020-02-07 13:35:00,35.09,35.13,35.08,35.09,60386.0,32.5025,32.5396,32.4932,32.5025,60386.0
2020-02-07 13:40:00,35.09,35.1,35.08,35.09,12552.0,32.5025,32.5118,32.4932,32.5025,12552.0
2020-02-07 13:45:00,35.09,35.09,35.08,35.09,2141.0,32.5025,32.5025,32.4932,32.5025,2141.0
2020-02-07 13:50:00,35.09,35.1,35.08,35.1,6346.0,32.5025,32.5118,32.4932,32.5118,6346.0
2020-02-07 13:55:00,35.1,35.11,35.08,35.08,33731.0,32.5118,32.521,32.4932,32.4932,33731.0
2020-02-07 14:00:00,35.08,35.09,35.08,35.08,28579.0,32.4932,32.5025,32.4932,32.4932,28579.0
2020-02-07 14:05:00,35.09,35.1,35.08,35.09,21808.0,32.5025,32.5118,32.4932,32.5025,21808.0
2020-02-07 14:10:00,35.09,35.09,35.06,35.07,28930.0,32.5025,32.5025,32.4747,32.484,28930.0
2020-02-07 14:15:00,35.07,35.09,35.06,35.07,7294.0,32.484,32.5025,32.4747,32.484,7294.0
2020-02-07 14:20:00,35.07,35.07,35.06,35.06,18048.0,32.484,32.484,32.4747,32.4747,18048.0
2020-02-07 14:25:00,35.06,35.08,35.06,35.08,33008.0,32.4747,32.4932,32.4747,32.4932,33008.0
2020-02-07 14:30:00,35.08,35.1,35.07,35.08,42949.0,32.4932,32.5118,32.484,32.4932,42949.0
2020-02-07 14:35:00,35.08,35.1,35.08,35.08,29788.0,32.4932,32.5118,32.4932,32.4932,29788.0
2020-02-07 14:40:00,35.08,35.1,35.08,35.1,4900.0,32.4932,32.5118,32.4932,32.5118,4900.0
2020-02-07 14:45:00,35.1,35.1,35.09,35.09,4119.0,32.5118,32.5118,32.5025,32.5025,4119.0
2020-02-07 14:50:00,35.1,35.11,35.09,35.11,6507.0,32.5118,32.521,32.5025,32.521,6507.0
2020-02-07 14:55:00,35.11,35.11,35.09,35.11,17561.0,32.521,32.521,32.5025,32.521,17561.0
2020-02-07 15:00:00,35.11,35.12,35.08,35.09,26288.0,32.521,32.5303,32.4932,32.5025,26288.0
2020-02-07 15:05:00,35.09,35.1,35.08,35.1,19149.0,32.5025,32.5118,32.4932,32.5118,19149.0
2020-02-07 15:10:00,35.1,35.11,35.09,35.11,9818.0,32.5118,32.521,32.5025,32.521,9818.0
2020-02-07 15:15:00,35.1,35.12,35.09,35.11,21526.0,32.5118,32.5303,32.5025,32.521,21526.0
2020-02-07 15:20:00,35.1,35.1,35.09,35.09,11682.0,32.5118,32.5118,32.5025,32.5025,11682.0
2020-02-07 15:25:00,35.09,35.1,35.09,35.1,5279.0,32.5025,32.5118,32.5025,32.5118,5279.0
2020-02-07 15:30:00,35.09,35.12,35.09,35.11,14189.0,32.5025,32.5303,32.5025,32.521,14189.0
2020-02-07 15:35:00,35.11,35.11,35.1,35.11,13551.0,32.521,32.521,32.5118,32.521,13551.0
2020-02-07 15:40:00,35.1,35.1,35.08,35.09,38591.0,32.5118,32.5118,32.4932,32.5025,38591.0
2020-02-07 15:45:00,35.09,35.1,35.08,35.09,14077.0,32.5025,32.5118,32.4932,32.5025,14077.0
2020-02-07 15:50:00,35.09,35.1,35.04,35.05,141104.0,32.5025,32.5118,32.4562,32.4655,141104.0
2020-02-07 15:55:00,35.05,35.07,35.04,35.05,265290.0,32.4655,32.484,32.4562,32.4655,265290.0
2020-02-10 09:30:00,35.06,35.17,35.06,35.17,66769.0,32.4747,32.5766,32.4747,32.5766,66769.0
2020-02-10 09:35:00,35.16,35.18,35.15,35.18,19277.0,32.5673,32.5859,32.5581,32.5859,19277.0
2020-02-10 09:40:00,35.18,35.19,35.17,35.19,89141.0,32.5859,32.5951,32.5766,32.5951,89141.0
2020-02-10 09:45:00,35.19,35.2,35.18,35.19,137277.0,32.5951,32.6044,32.5859,32.5951,137277.0
2020-02-10 09:50:00,35.2,35.2,35.18,35.2,78288.0,32.6044,32.6044,32.5859,32.6044,78288.0
2020-02-10 09:55:00,35.19,35.21,35.19,35.2,25005.0,32.5951,32.6137,32.5951,32.6044,25005.0
2020-02-10 10:00:00,35.2,35.22,35.19,35.22,18159.0,32.6044,32.6229,32.5951,32.6229,18159.0
2020-02-10 10:05:00,35.22,35.24,35.21,35.23,21664.0,32.6229,32.6414,32.6137,32.6322,21664.0
2020-02-10 10:10:00,35.23,35.23,35.2,35.21,32435.0,32.6322,32.6322,32.6044,32.6137,32435.0
2020-02-10 10:15:00,35.2,35.26,35.2,35.26,34423.0,32.6044,32.66,32.6044,32.66,34423.0
2020-02-10 10:20:00,35.25,35.26,35.24,35.25,6106.0,32.6507,32.66,32.6414,32.6507,6106.0
2020-02-10 10:25:00,35.25,35.25,35.23,35.23,39580.0,32.6507,32.6507,32.6322,32.6322,39580.0
2020-02-10 10:30:00,35.23,35.24,35.23,35.23,16993.0,32.6322,32.6414,32.6322,32.6322,16993.0
2020-02-10 10:35:00,35.23,35.26,35.23,35.25,35260.0,32.6322,32.66,32.6322,32.6507,35260.0
2020-02-10 10:40:00,35.25,35.25,35.23,35.23,27896.0,32.6507,32.6507,32.6322,32.6322,27896.0
2020-02-10 10:45:00,35.23,35.24,35.21,35.23,43323.0,32.6322,32.6414,32.6137,32.6322,43323.0
2020-02-10 10:50:00,35.24,35.24,35.22,35.23,5100.0,32.6414,32.6414,32.6229,32.6322,5100.0
2020-02-10 10:55:00,35.22,35.23,35.21,35.23,14017.0,32.6229,32.6322,32.6137,32.6322,14017.0
2020-02-10 11:00:00,35.23,35.24,35.22,35.23,12843.0,32.6322,32.6414,32.6229,32.6322,12843.0
2020-02-10 11:05:00,35.24,35.24,35.22,35.22,23517.0,32.6414,32.6414,32.6229,32.6229,23517.0
2020-02-10 11:10:00,35.22,35.22,35.21,35.21,41821.0,32.6229,32.6229,32.6137,32.6137,41821.0
2020-02-10 11:15:00,35.22,35.23,35.21,35.22,19315.0,32.6229,32.6322,32.6137,32.6229,19315.0
2020-02-10 11:20:00,35.22,35.23,35.21,35.23,41657.0,32.6229,32.6322,32.6137,32.6322,41657.0
2020-02-10 11:25:00,35.23,35.24,35.22,35.23,15160.0,32.6322,32.6414,32.6229,32.6322,15160.0
2020-02-10 11:30:00,35.23,35.24,35.23,35.23,2698.0,32.6322,32.6414,32.6322,32.6322,2698.0
2020-02-10 11:35:00,35.23,35.25,35.22,35.25,25246.0,32.6322,32.6507,32.6229,32.6507,25246.0
2020-02-10 11:40:00,35.25,35.26,35.24,35.25,17116.0,32.6507,32.66,32.6414,32.6507,17116.0
2020-02-10 11:45:00,35.25,35.27,35.25,35.25,13103.0,32.6507,32.6692,32.6507,32.6507,13103.0
2020-02-10 11:50:00,35.25,35.25,35.23,35.24,12839.0,32.6507,32.6507,32.6322,32.6414,12839.0
2020-02-10 11:55:00,35.24,35.24,35.22,35.23,20151.0,32.6414,32.6414,32.6229,32.6322,20151.0
2020-02-10 12:00:00,35.23,35.24,35.22,35.23,4903.0,32.6322,32.6414,32.6229,32.6322,4903.0
2020-02-10 12:05:00,35.23,35.23,35.22,35.22,3586.0,32.6322,32.6322,32.6229,32.6229,3586.0
2020-02-10 12:10:00,35.22,35.23,35.22,35.22,6765.0,32.6229,32.6322,32.6229,32.6229,6765.0
2020-02-10 12:15:00,35.23,35.23,35.2,35.22,57433.0,32.6322,32.6322,32.6044,32.6229,57433.0
2020-02-10 12:20:00,35.22,35.22,35.21,35.22,18177.0,32.6229,32.6229,32.6137,32.6229,18177.0
2020-02-10 12:25:00,35.22,35.22,35.21,35.21,3044.0,32.6229,32.6229,32.6137,32.6137,3044.0
2020-02-10 12:30:00,35.21,35.22,35.19,35.2,17236.0,32.6137,32.6229,32.5951,32.6044,17236.0
2020-02-10 12:35:00,35.2,35.21,35.18,35.2,37489.0,32.6044,32.6137,32.5859,32.6044,37489.0
2020-02-10 12:40:00,35.21,35.22,35.21,35.22,2400.0,32.6137,32.6229,32.6137,32.6229,2400.0
2020-02-10 12:45:00,35.22,35.22,35.19,35.2,23856.0,32.6229,32.6229,32.5951,32.6044,23856.0
2020-02-10 12:50:00,35.2,35.22,35.2,35.2,16772.0,32.6044,32.6229,32.6044,32.6044,16772.0
2020-02-10 12:55:00,35.21,35.21,35.2,35.2,6840.0,32.6137,32.6137,32.6044,32.6044,6840.0
2020-02-10 13:00:00,35.2,35.21,35.2,35.21,6030.0,32.6044,32.6137,32.6044,32.6137,6030.0
2020-02-10 13:05:00,35.2,35.21,35.2,35.2,7647.0,32.6044,32.6137,32.6044,32.6044,7647.0
2020-02-10 13:10:00,35.2,35.21,35.2,35.2,5534.0,32.6044,32.6137,32.6044,32.6044,5534.0
2020-02-10 13:15:00,35.2,35.21,35.2,35.2,6353.0,32.6044,32.6137,32.6044,32.6044,6353.0
2020-02-10 13:20:00,35.2,35.21,35.2,35.2,9915.0,32.6044,32.6137,32.6044,32.6044,9915.0
2020-02-10 13:25:00,35.2,35.21,35.2,35.2,9121.0,32.6044,32.6137,32.6044,32.6044,9121.0
2020-02-10 13:30:00,35.2,35.21,35.2,35.2,10770.0,32.6044,32.6137,32.6044,32.6044,10770.0
2020-02-10 13:35:00,35.2,35.21,35.2,35.21,11408.0,32.6044,32.6137,32.6044,32.6137,11408.0
2020-02-10 13:40:00,35.21,35.21,35.2,35.2,8291.0,32.6137,32.6137,32.6044,32.6044,8291.0
2020-02-10 13:45:00,35.2,35.21,35.2,35.2,5141.0,32.6044,32.6137,32.6044,32.6044,5141.0
2020-02-10 13:50:00,35.2,35.21,35.2,35.2,7316.0,32.6044,32.6137,32.6044,32.6044,7316.0
2020-02-10 13:55:00,35.2,35.2,35.19,35.19,28466.0,32.6044,32.6044,32.5951,32.5951,28466.0
2020-02-10 14:00:00,35.19,35.2,35.18,35.19,20308.0,32.5951,32.6044,32.5859,32.5951,20308.0
2020-02-10 14:05:00,35.18,35.19,35.18,35.18,8755.0,32.5859,32.5951,32.5859,32.5859,8755.0
2020-02-10 14:10:00,35.18,35.19,35.18,35.18,13994.0,32.5859,32.5951,32.5859,32.5859,13994.0
2020-02-10 14:15:00,35.19,35.2,35.18,35.2,35299.0,32.5951,32.6044,32.5859,32.6044,35299.0
2020-02-10 14:20:00,35.19,35.2,35.19,35.19,1350.0,32.5951,32.6044,32.5951,32.5951,1350.0
2020-02-10 14:25:00,35.2,35.2,35.19,35.19,6307.0,32.6044,32.6044,32.5951,32.5951,6307.0
2020-02-10 14:30:00,35.2,35.2,35.19,35.2,9251.0,32.6044,32.6044,32.5951,32.6044,9251.0
2020-02-10 14:35:00,35.19,35.2,35.19,35.2,18395.0,32.5951,32.6044,32.5951,32.6044,18395.0
2020-02-10 14:40:00,35.2,35.21,35.2,35.2,25591.0,32.6044,32.6137,32.6044,32.6044,25591.0
2020-02-10 14:45:00,35.2,35.21,35.2,35.21,5343.0,32.6044,32.6137,32.6044,32.6137,5343.0
2020-02-10 14:50:00,35.2,35.22,35.2,35.2,53278.0,32.6044,32.6229,32.6044,32.6044,53278.0
2020-02-10 14:55:00,35.21,35.23,35.2,35.21,48734.0,32.6137,32.6322,32.6044,32.6137,48734.0
2020-02-10 15:00:00,35.22,35.22,35.21,35.21,3400.0,32.6229,32.6229,32.6137,32.6137,3400.0
2020-02-10 15:05:00,35.21,35.23,35.21,35.23,17142.0,32.6137,32.6322,32.6137,32.6322,17142.0
2020-02-10 15:10:00,35.23,35.23,35.22,35.23,4768.0,32.6322,32.6322,32.6229,32.6322,4768.0
2020-02-10 15:15:00,35.23,35.23,35.21,35.21,13760.0,32.6322,32.6322,32.6137,32.6137,13760.0
2020-02-10 15:20:00,35.21,35.22,35.21,35.21,7205.0,32.6137,32.6229,32.6137,32.6137,7205.0
2020-02-10 15:25:00,35.21,35.22,35.21,35.21,19698.0,32.6137,32.6229,32.6137,32.6137,19698.0
2020-02-10 15:30:00,35.21,35.22,35.2,35.2,30781.0,32.6137,32.6229,32.6044,32.6044,30781.0
2020-02-10 15:35:00,35.2,35.22,35.2,35.22,33579.0,32.6044,32.6229,32.6044,32.6229,33579.0
2020-02-10 15:40:00,35.22,35.22,35.21,35.22,12479.0,32.6229,32.6229,32.6137,32.6229,12479.0
2020-02-10 15:45:00,35.22,35.23,35.21,35.22,65751.0,32.6229,32.6322,32.6137,32.6229,65751.0
2020-02-10 15:50:00,35.21,35.24,35.2,35.24,70545.0,32.6137,32.6414,32.6044,32.6414,70545.0
2020-02-10 15:55:00,35.23,35.25,35.23,35.24,151713.0,32.6322,32.6507,32.6322,32.6414,151713.0
2020-02-11 09:30:00,35.48,35.52,35.46,35.49,217612.0,32.8638,32.9008,32.8452,32.873,217612.0
2020-02-11 09:35:00,35.48,35.49,35.45,35.47,84916.0,32.8638,32.873,32.836,32.8545,84916.0
2020-02-11 09:40:00,35.48,35.49,35.47,35.48,131414.0,32.8638,32.873,32.8545,32.8638,131414.0
2020-02-11 09:45:00,35.48,35.49,35.47,35.49,36764.0,32.8638,32.873,32.8545,32.873,36764.0
2020-02-11 09:50:00,35.48,35.49,35.48,35.48,19958.0,32.8638,32.873,32.8638,32.8638,19958.0
2020-02-11 09:55:00,35.48,35.5,35.48,35.5,63009.0,32.8638,32.8823,32.8638,32.8823,63009.0
2020-02-11 10:00:00,35.49,35.58,35.49,35.55,136578.0,32.873,32.9564,32.873,32.9286,136578.0
2020-02-11 10:05:00,35.55,35.58,35.54,35.57,54274.0,32.9286,32.9564,32.9193,32.9471,54274.0
2020-02-11 10:10:00,35.57,35.58,35.55,35.57,20592.0,32.9471,32.9564,32.9286,32.9471,20592.0
2020-02-11 10:15:00,35.57,35.57,35.54,35.55,54221.0,32.9471,32.9471,32.9193,32.9286,54221.0
2020-02-11 10:20:00,35.54,35.55,35.53,35.53,13982.0,32.9193,32.9286,32.9101,32.9101,13982.0
2020-02-11 10:25:00,35.52,35.54,35.52,35.54,9702.0,32.9008,32.9193,32.9008,32.9193,9702.0
2020-02-11 10:30:00,35.54,35.56,35.53,35.55,64412.0,32.9193,32.9379,32.9101,32.9286,64412.0
2020-02-11 10:35:00,35.55,35.55,35.53,35.54,22015.0,32.9286,32.9286,32.9101,32.9193,22015.0
2020-02-11 10:40:00,35.54,35.55,35.53,35.54,27605.0,32.9193,32.9286,32.9101,32.9193,27605.0
2020-02-11 10:45:00,35.53,35.54,35.51,35.52,23182.0,32.9101,32.9193,32.8915,32.9008,23182.0
2020-02-11 10:50:00,35.53,35.56,35.52,35.55,151726.0,32.9101,32.9379,32.9008,32.9286,151726.0
2020-02-11 10:55:00,35.55,35.56,35.54,35.55,67795.0,32.9286,32.9379,32.9193,32.9286,67795.0
2020-02-11 11:00:00,35.55,35.56,35.54,35.55,34320.0,32.9286,32.9379,32.9193,32.9286,34320.0
2020-02-11 11:05:00,35.55,35.56,35.54,35.54,28540.0,32.9286,32.9379,32.9193,32.9193,28540.0
2020-02-11 11:10:00,35.54,35.56,35.53,35.54,25539.0,32.9193,32.9379,32.9101,32.9193,25539.0
2020-02-11 11:15:00,35.55,35.55,35.52,35.54,32623.0,32.9286,32.9286,32.9008,32.9193,32623.0
2020-02-11 11:20:00,35.53,35.54,35.51,35.51,64493.0,32.9101,32.9193,32.8915,32.8915,64493.0
2020-02-11 11:25:00,35.51,35.52,35.49,35.52,34014.0,32.8915,32.9008,32.873,32.9008,34014.0
2020-02-11 11:30:00,35.52,35.52,35.49,35.5,28995.0,32.9008,32.9008,32.873,32.8823,28995.0
2020-02-11 11:35:00,35.5,35.51,35.48,35.48,11515.0,32.8823,32.8915,32.8638,32.8638,11515.0
2020-02-11 11:40:00,35.48,35.52,35.47,35.52,52384.0,32.8638,32.9008,32.8545,32.9008,52384.0
2020-02-11 11:45:00,35.51,35.52,35.5,35.52,13880.0,32.8915,32.9008,32.8823,32.9008,13880.0
2020-02-11 11:50:00,35.52,35.52,35.5,35.51,13411.0,32.9008,32.9008,32.8823,32.8915,13411.0
2020-02-11 11:55:00,35.51,35.51,35.49,35.5,13804.0,32.8915,32.8915,32.873,32.8823,13804.0
2020-02-11 12:00:00,35.49,35.52,35.49,35.52,62770.0,32.873,32.9008,32.873,32.9008,62770.0
2020-02-11 12:05:00,35.52,35.53,35.51,35.52,11734.0,32.9008,32.9101,32.8915,32.9008,11734.0
2020-02-11 12:10:00,35.52,35.54,35.51,35.52,16236.0,32.9008,32.9193,32.8915,32.9008,16236.0
2020-02-11 12:15:00,35.52,35.54,35.52,35.54,17068.0,32.9008,32.9193,32.9008,32.9193,17068.0
2020-02-11 12:20:00,35.54,35.54,35.53,35.54,8015.0,32.9193,32.9193,32.9101,32.9193,8015.0
2020-02-11 12:25:00,35.54,35.54,35.53,35.54,6096.0,32.9193,32.9193,32.9101,32.9193,6096.0
2020-02-11 12:30:00,35.54,35.55,35.53,35.55,20599.0,32.9193,32.9286,32.9101,32.9286,20599.0
2020-02-11 12:35:00,35.55,35.55,35.53,35.54,9258.0,32.9286,32.9286,32.9101,32.9193,9258.0
2020-02-11 12:40:00,35.54,35.54,35.53,35.53,3206.0,32.9193,32.9193,32.9101,32.9101,3206.0
2020-02-11 12:45:00,35.53,35.53,35.51,35.52,12509.0,32.9101,32.9101,32.8915,32.9008,12509.0
2020-02-11 12:50:00,35.52,35.52,35.5,35.52,42386.0,32.9008,32.9008,32.8823,32.9008,42386.0
2020-02-11 12:55:00,35.52,35.53,35.52,35.52,13876.0,32.9008,32.9101,32.9008,32.9008,13876.0
2020-02-11 13:00:00,35.52,35.54,35.52,35.54,14200.0,32.9008,32.9193,32.9008,32.9193,14200.0
2020-02-11 13:05:00,35.54,35.54,35.52,35.52,16810.0,32.9193,32.9193,32.9008,32.9008,16810.0
2020-02-11 13:10:00,35.52,35.53,35.51,35.52,6105.0,32.9008,32.9101,32.8915,32.9008,6105.0
2020-02-11 13:15:00,35.52,35.53,35.51,35.51,7058.0,32.9008,32.9101,32.8915,32.8915,7058.0
2020-02-11 13:20:00,35.51,35.52,35.5,35.52,14733.0,32.8915,32.9008,32.8823,32.9008,14733.0
2020-02-11 13:25:00,35.51,35.52,35.5,35.51,8813.0,32.8915,32.9008,32.8823,32.8915,8813.0
2020-02-11 13:30:00,35.51,35.52,35.5,35.52,2900.0,32.8915,32.9008,32.8823,32.9008,2900.0
2020-02-11 13:35:00,35.52,35.52,35.51,35.52,7288.0,32.9008,32.9008,32.8915,32.9008,7288.0
2020-02-11 13:40:00,35.52,35.52,35.51,35.52,1919.0,32.9008,32.9008,32.8915,32.9008,1919.0
2020-02-11 13:45:00,35.52,35.52,35.51,35.51,3214.0,32.9008,32.9008,32.8915,32.8915,3214.0
2020-02-11 13:50:00,35.51,35.52,35.49,35.49,16964.0,32.8915,32.9008,32.873,32.873,16964.0
2020-02-11 13:55:00,35.5,35.5,35.49,35.5,21954.0,32.8823,32.8823,32.873,32.8823,21954.0
2020-02-11 14:00:00,35.5,35.51,35.47,35.48,38320.0,32.8823,32.8915,32.8545,32.8638,38320.0
2020-02-11 14:05:00,35.48,35.49,35.47,35.48,30107.0,32.8638,32.873,32.8545,32.8638,30107.0
2020-02-11 14:10:00,35.48,35.5,35.48,35.5,16527.0,32.8638,32.8823,32.8638,32.8823,16527.0
2020-02-11 14:15:00,35.5,35.5,35.49,35.5,4868.0,32.8823,32.8823,32.873,32.8823,4868.0
2020-02-11 14:20:00,35.5,35.5,35.45,35.46,43132.0,32.8823,32.8823,32.836,32.8452,43132.0
2020-02-11 14:25:00,35.46,35.47,35.45,35.46,9332.0,32.8452,32.8545,32.836,32.8452,9332.0
2020-02-11 14:30:00,35.46,35.48,35.46,35.48,10584.0,32.8452,32.8638,32.8452,32.8638,10584.0
2020-02-11 14:35:00,35.48,35.48,35.47,35.48,3478.0,32.8638,32.8638,32.8545,32.8638,3478.0
2020-02-11 14:40:00,35.47,35.48,35.46,35.48,5364.0,32.8545,32.8638,32.8452,32.8638,5364.0
2020-02-11 14:45:00,35.47,35.48,35.47,35.48,3000.0,32.8545,32.8638,32.8545,32.8638,3000.0
2020-02-11 14:50:00,35.48,35.48,35.46,35.47,8307.0,32.8638,32.8638,32.8452,32.8545,8307.0
2020-02-11 14:55:00,35.47,35.47,35.46,35.46,4762.0,32.8545,32.8545,32.8452,32.8452,4762.0
2020-02-11 15:00:00,35.46,35.47,35.45,35.45,9657.0,32.8452,32.8545,32.836,32.836,9657.0
2020-02-11 15:05:00,35.45,35.46,35.43,35.44,28513.0,32.836,32.8452,32.8174,32.8267,28513.0
2020-02-11 15:10:00,35.44,35.44,35.43,35.43,16628.0,32.8267,32.8267,32.8174,32.8174,16628.0
2020-02-11 15:15:00,35.44,35.44,35.41,35.41,24496.0,32.8267,32.8267,32.7989,32.7989,24496.0
2020-02-11 15:20:00,35.41,35.44,35.41,35.44,23150.0,32.7989,32.8267,32.7989,32.8267,23150.0
2020-02-11 15:25:00,35.44,35.44,35.42,35.44,15659.0,32.8267,32.8267,32.8082,32.8267,15659.0
2020-02-11 15:30:00,35.44,35.44,35.42,35.44,17395.0,32.8267,32.8267,32.8082,32.8267,17395.0
2020-02-11 15:35:00,35.44,35.44,35.43,35.43,3936.0,32.8267,32.8267,32.8174,32.8174,3936.0
2020-02-11 15:40:00,35.44,35.45,35.43,35.45,48581.0,32.8267,32.836,32.8174,32.836,48581.0
2020-02-11 15:45:00,35.44,35.47,35.43,35.46,115756.0,32.8267,32.8545,32.8174,32.8452,115756.0
2020-02-11 15:50:00,35.47,35.48,35.45,35.45,118257.0,32.8545,32.8638,32.836,32.836,118257.0
2020-02-11 15:55:00,35.46,35.5,35.45,35.46,171663.0,32.8452,32.8823,32.836,32.8452,171663.0
2020-02-12 09:30:00,35.64,35.67,35.57,35.65,72835.0,33.012,33.0397,32.9471,33.0212,72835.0
2020-02-12 09:35:00,35.64,35.65,35.61,35.63,73564.0,33.012,33.0212,32.9842,33.0027,73564.0
2020-02-12 09:40:00,35.63,35.63,35.59,35.59,56362.0,33.0027,33.0027,32.9656,32.9656,56362.0
2020-02-12 09:45:00,35.59,35.61,35.59,35.59,33463.0,32.9656,32.9842,32.9656,32.9656,33463.0
2020-02-12 09:50:00,35.59,35.59,35.55,35.57,31239.0,32.9656,32.9656,32.9286,32.9471,31239.0
2020-02-12 09:55:00,35.57,35.61,35.56,35.6,56207.0,32.9471,32.9842,32.9379,32.9749,56207.0
2020-02-12 10:00:00,35.62,35.62,35.56,35.57,39018.0,32.9934,32.9934,32.9379,32.9471,39018.0
2020-02-12 10:05:00,35.57,35.6,35.56,35.6,45310.0,32.9471,32.9749,32.9379,32.9749,45310.0
2020-02-12 10:10:00,35.6,35.62,35.6,35.62,25120.0,32.9749,32.9934,32.9749,32.9934,25120.0
2020-02-12 10:15:00,35.62,35.62,35.6,35.61,15066.0,32.9934,32.9934,32.9749,32.9842,15066.0
2020-02-12 10:20:00,35.62,35.64,35.61,35.62,31586.0,32.9934,33.012,32.9842,32.9934,31586.0
2020-02-12 10:25:00,35.62,35.64,35.61,35.64,31402.0,32.9934,33.012,32.9842,33.012,31402.0
2020-02-12 10:30:00,35.64,35.65,35.63,35.63,23764.0,33.012,33.0212,33.0027,33.0027,23764.0
2020-02-12 10:35:00,35.63,35.64,35.62,35.64,4479.0,33.0027,33.012,32.9934,33.012,4479.0
2020-02-12 10:40:00,35.64,35.65,35.62,35.63,22194.0,33.012,33.0212,32.9934,33.0027,22194.0
2020-02-12 10:45:00,35.63,35.64,35.62,35.63,20650.0,33.0027,33.012,32.9934,33.0027,20650.0
2020-02-12 10:50:00,35.64,35.66,35.64,35.65,20564.0,33.012,33.0305,33.012,33.0212,20564.0
2020-02-12 10:55:00,35.65,35.65,35.62,35.63,9807.0,33.0212,33.0212,32.9934,33.0027,9807.0
2020-02-12 11:00:00,35.63,35.66,35.63,35.65,20109.0,33.0027,33.0305,33.0027,33.0212,20109.0
2020-02-12 11:05:00,35.65,35.67,35.65,35.66,26439.0,33.0212,33.0397,33.0212,33.0305,26439.0
2020-02-12 11:10:00,35.66,35.67,35.65,35.66,7757.0,33.0305,33.0397,33.0212,33.0305,7757.0
2020-02-12 11:15:00,35.66,35.67,35.65,35.66,27422.0,33.0305,33.0397,33.0212,33.0305,27422.0
2020-02-12 11:20:00,35.67,35.67,35.66,35.67,6218.0,33.0397,33.0397,33.0305,33.0397,6218.0
2020-02-12 11:25:00,35.67,35.68,35.66,35.67,16030.0,33.0397,33.049,33.0305,33.0397,16030.0
2020-02-12 11:30:00,35.66,35.67,35.65,35.66,6448.0,33.0305,33.0397,33.0212,33.0305,6448.0
2020-02-12 11:35:00,35.65,35.67,35.65,35.66,17798.0,33.0212,33.0397,33.0212,33.0305,17798.0
2020-02-12 11:40:00,35.66,35.67,35.65,35.66,12282.0,33.0305,33.0397,33.0212,33.0305,12282.0
2020-02-12 11:45:00,35.66,35.66,35.64,35.65,13544.0,33.0305,33.0305,33.012,33.0212,13544.0
2020-02-12 11:50:00,35.66,35.66,35.65,35.66,7601.0,33.0305,33.0305,33.0212,33.0305,7601.0
2020-02-12 11:55:00,35.66,35.68,35.66,35.68,21189.0,33.0305,33.049,33.0305,33.049,21189.0
2020-02-12 12:00:00,35.68,35.69,35.67,35.68,14133.0,33.049,33.0583,33.0397,33.049,14133.0
2020-02-12 12:05:00,35.69,35.69,35.68,35.69,6406.0,33.0583,33.0583,33.049,33.0583,6406.0
2020-02-12 12:10:00,35.68,35.68,35.65,35.66,14128.0,33.049,33.049,33.0212,33.0305,14128.0
2020-02-12 12:15:00,35.66,35.69,35.66,35.69,25490.0,33.0305,33.0583,33.0305,33.0583,25490.0
2020-02-12 12:20:00,35.69,35.69,35.68,35.69,8960.0,33.0583,33.0583,33.049,33.0583,8960.0
2020-02-12 12:25:00,35.69,35.69,35.68,35.69,4666.0,33.0583,33.0583,33.049,33.0583,4666.0
2020-02-12 12:30:00,35.69,35.7,35.69,35.69,11942.0,33.0583,33.0675,33.0583,33.0583,11942.0
2020-02-12 12:35:00,35.69,35.7,35.66,35.66,50725.0,33.0583,33.0675,33.0305,33.0305,50725.0
2020-02-12 12:40:00,35.66,35.67,35.65,35.66,280167.0,33.0305,33.0397,33.0212,33.0305,280167.0
2020-02-12 12:45:00,35.66,35.66,35.65,35.66,18120.0,33.0305,33.0305,33.0212,33.0305,18120.0
2020-02-12 12:50:00,35.66,35.66,35.65,35.66,11000.0,33.0305,33.0305,33.0212,33.0305,11000.0
2020-02-12 12:55:00,35.66,35.66,35.65,35.66,13012.0,33.0305,33.0305,33.0212,33.0305,13012.0
2020-02-12 13:00:00,35.66,35.66,35.65,35.65,20555.0,33.0305,33.0305,33.0212,33.0212,20555.0
2020-02-12 13:05:00,35.66,35.66,35.65,35.65,6734.0,33.0305,33.0305,33.0212,33.0212,6734.0
2020-02-12 13:10:00,35.66,35.66,35.65,35.65,3719.0,33.0305,33.0305,33.0212,33.0212,3719.0
2020-02-12 13:15:00,35.65,35.66,35.65,35.66,17307.0,33.0212,33.0305,33.0212,33.0305,17307.0
2020-02-12 13:20:00,35.65,35.66,35.65,35.65,3258.0,33.0212,33.0305,33.0212,33.0212,3258.0
2020-02-12 13:25:00,35.65,35.65,35.64,35.65,17803.0,33.0212,33.0212,33.012,33.0212,17803.0
2020-02-12 13:30:00,35.65,35.66,35.65,35.66,8419.0,33.0212,33.0305,33.0212,33.0305,8419.0
2020-02-12 13:35:00,35.66,35.66,35.65,35.66,17885.0,33.0305,33.0305,33.0212,33.0305,17885.0
2020-02-12 13:40:00,35.66,35.67,35.65,35.66,33277.0,33.0305,33.0397,33.0212,33.0305,33277.0
2020-02-12 13:45:00,35.66,35.67,35.66,35.66,7472.0,33.0305,33.0397,33.0305,33.0305,7472.0
2020-02-12 13:50:00,35.66,35.67,35.66,35.66,21597.0,33.0305,33.0397,33.0305,33.0305,21597.0
2020-02-12 13:55:00,35.66,35.68,35.66,35.68,52781.0,33.0305,33.049,33.0305,33.049,52781.0
2020-02-12 14:00:00,35.68,35.68,35.67,35.68,4642.0,33.049,33.049,33.0397,33.049,4642.0
2020-02-12 14:05:00,35.68,35.69,35.67,35.68,35909.0,33.049,33.0583,33.0397,33.049,35909.0
2020-02-12 14:10:00,35.69,35.69,35.68,35.68,6109.0,33.0583,33.0583,33.049,33.049,6109.0
2020-02-12 14:15:00,35.68,35.69,35.68,35.69,15007.0,33.049,33.0583,33.049,33.0583,15007.0
2020-02-12 14:20:00,35.69,35.7,35.68,35.68,48923.0,33.0583,33.0675,33.049,33.049,48923.0
2020-02-12 14:25:00,35.69,35.69,35.66,35.66,51756.0,33.0583,33.0583,33.0305,33.0305,51756.0
2020-02-12 14:30:00,35.66,35.68,35.66,35.68,11523.0,33.0305,33.049,33.0305,33.049,11523.0
2020-02-12 14:35:00,35.68,35.68,35.67,35.68,1582.0,33.049,33.049,33.0397,33.049,1582.0
2020-02-12 14:40:00,35.68,35.68,35.67,35.67,3482.0,33.049,33.049,33.0397,33.0397,3482.0
2020-02-12 14:45:00,35.67,35.68,35.67,35.68,7039.0,33.0397,33.049,33.0397,33.049,7039.0
2020-02-12 14:50:00,35.68,35.68,35.67,35.68,3600.0,33.049,33.049,33.0397,33.049,3600.0
2020-02-12 14:55:00,35.67,35.68,35.65,35.66,37816.0,33.0397,33.049,33.0212,33.0305,37816.0
2020-02-12 15:00:00,35.67,35.68,35.66,35.68,22923.0,33.0397,33.049,33.0305,33.049,22923.0
2020-02-12 15:05:00,35.68,35.68,35.67,35.67,4608.0,33.049,33.049,33.0397,33.0397,4608.0
2020-02-12 15:10:00,35.67,35.68,35.64,35.66,25450.0,33.0397,33.049,33.012,33.0305,25450.0
2020-02-12 15:15:00,35.66,35.66,35.65,35.66,9529.0,33.0305,33.0305,33.0212,33.0305,9529.0
2020-02-12 15:20:00,35.66,35.67,35.65,35.66,29525.0,33.0305,33.0397,33.0212,33.0305,29525.0
2020-02-12 15:25:00,35.66,35.67,35.66,35.66,11764.0,33.0305,33.0397,33.0305,33.0305,11764.0
2020-02-12 15:30:00,35.66,35.67,35.66,35.66,12885.0,33.0305,33.0397,33.0305,33.0305,12885.0
2020-02-12 15:35:00,35.66,35.67,35.66,35.66,114807.0,33.0305,33.0397,33.0305,33.0305,114807.0
2020-02-12 15:40:00,35.66,35.67,35.66,35.66,16730.0,33.0305,33.0397,33.0305,33.0305,16730.0
2020-02-12 15:45:00,35.66,35.67,35.65,35.65,49426.0,33.0305,33.0397,33.0212,33.0212,49426.0
2020-02-12 15:50:00,35.66,35.67,35.65,35.67,120700.0,33.0305,33.0397,33.0212,33.0397,120700.0
2020-02-12 15:55:00,35.66,35.7,35.66,35.66,363658.0,33.0305,33.0675,33.0305,33.0305,363658.0
2020-02-13 09:30:00,35.5,35.53,35.49,35.52,44692.0,32.8823,32.9101,32.873,32.9008,44692.0
2020-02-13 09:35:00,35.53,35.56,35.52,35.52,26644.0,32.9101,32.9379,32.9008,32.9008,26644.0
2020-02-13 09:40:00,35.53,35.55,35.52,35.54,104069.0,32.9101,32.9286,32.9008,32.9193,104069.0
2020-02-13 09:45:00,35.54,35.58,35.54,35.55,100332.0,32.9193,32.9564,32.9193,32.9286,100332.0
2020-02-13 09:50:00,35.55,35.57,35.55,35.56,43994.0,32.9286,32.9471,32.9286,32.9379,43994.0
2020-02-13 09:55:00,35.56,35.56,35.5,35.5,94551.0,32.9379,32.9379,32.8823,32.8823,94551.0
2020-02-13 10:00:00,35.5,35.51,35.44,35.45,70396.0,32.8823,32.8915,32.8267,32.836,70396.0
2020-02-13 10:05:00,35.45,35.5,35.43,35.48,92751.0,32.836,32.8823,32.8174,32.8638,92751.0
2020-02-13 10:10:00,35.49,35.51,35.48,35.49,39478.0,32.873,32.8915,32.8638,32.873,39478.0
2020-02-13 10:15:00,35.5,35.5,35.48,35.5,56830.0,32.8823,32.8823,32.8638,32.8823,56830.0
2020-02-13 10:20:00,35.49,35.5,35.46,35.47,261251.0,32.873,32.8823,32.8452,32.8545,261251.0
2020-02-13 10:25:00,35.47,35.48,35.46,35.48,189007.0,32.8545,32.8638,32.8452,32.8638,189007.0
2020-02-13 10:30:00,35.48,35.48,35.46,35.47,20927.0,32.8638,32.8638,32.8452,32.8545,20927.0
2020-02-13 10:35:00,35.47,35.47,35.45,35.47,58314.0,32.8545,32.8545,32.836,32.8545,58314.0
2020-02-13 10:40:00,35.47,35.49,35.46,35.47,45725.0,32.8545,32.873,32.8452,32.8545,45725.0
2020-02-13 10:45:00,35.48,35.5,35.47,35.48,38087.0,32.8638,32.8823,32.8545,32.8638,38087.0
2020-02-13 10:50:00,35.48,35.5,35.48,35.5,21728.0,32.8638,32.8823,32.8638,32.8823,21728.0
2020-02-13 10:55:00,35.49,35.5,35.48,35.5,28877.0,32.873,32.8823,32.8638,32.8823,28877.0
2020-02-13 11:00:00,35.5,35.52,35.49,35.5,143651.0,32.8823,32.9008,32.873,32.8823,143651.0
2020-02-13 11:05:00,35.5,35.51,35.48,35.48,97881.0,32.8823,32.8915,32.8638,32.8638,97881.0
2020-02-13 11:10:00,35.48,35.5,35.48,35.48,158576.0,32.8638,32.8823,32.8638,32.8638,158576.0
2020-02-13 11:15:00,35.48,35.5,35.48,35.49,18370.0,32.8638,32.8823,32.8638,32.873,18370.0
2020-02-13 11:20:00,35.5,35.51,35.49,35.51,13650.0,32.8823,32.8915,32.873,32.8915,13650.0
2020-02-13 11:25:00,35.5,35.51,35.49,35.5,21167.0,32.8823,32.8915,32.873,32.8823,21167.0
2020-02-13 11:30:00,35.51,35.52,35.5,35.52,42298.0,32.8915,32.9008,32.8823,32.9008,42298.0
2020-02-13 11:35:00,35.52,35.54,35.51,35.52,66227.0,32.9008,32.9193,32.8915,32.9008,66227.0
2020-02-13 11:40:00,35.53,35.56,35.53,35.53,27244.0,32.9101,32.9379,32.9101,32.9101,27244.0
2020-02-13 11:45:00,35.53,35.54,35.52,35.52,24148.0,32.9101,32.9193,32.9008,32.9008,24148.0
2020-02-13 11:50:00,35.52,35.52,35.49,35.5,27606.0,32.9008,32.9008,32.873,32.8823,27606.0
2020-02-13 11:55:00,35.5,35.51,35.49,35.5,29636.0,32.8823,32.8915,32.873,32.8823,29636.0
2020-02-13 12:00:00,35.5,35.53,35.5,35.52,17758.0,32.8823,32.9101,32.8823,32.9008,17758.0
2020-02-13 12:05:00,35.52,35.52,35.51,35.51,9951.0,32.9008,32.9008,32.8915,32.8915,9951.0
2020-02-13 12:10:00,35.51,35.52,35.5,35.5,25306.0,32.8915,32.9008,32.8823,32.8823,25306.0
2020-02-13 12:15:00,35.51,35.52,35.5,35.51,18734.0,32.8915,32.9008,32.8823,32.8915,18734.0
2020-02-13 12:20:00,35.5,35.52,35.5,35.52,11450.0,32.8823,32.9008,32.8823,32.9008,11450.0
2020-02-13 12:25:00,35.52,35.52,35.5,35.51,9653.0,32.9008,32.9008,32.8823,32.8915,9653.0
2020-02-13 12:30:00,35.51,35.51,35.49,35.51,312688.0,32.8915,32.8915,32.873,32.8915,312688.0
2020-02-13 12:35:00,35.51,35.51,35.49,35.5,23681.0,32.8915,32.8915,32.873,32.8823,23681.0
2020-02-13 12:40:00,35.5,35.5,35.49,35.5,3256.0,32.8823,32.8823,32.873,32.8823,3256.0
2020-02-13 12:45:00,35.5,35.51,35.49,35.49,31002.0,32.8823,32.8915,32.873,32.873,31002.0
2020-02-13 12:50:00,35.49,35.51,35.49,35.5,58532.0,32.873,32.8915,32.873,32.8823,58532.0
2020-02-13 12:55:00,35.5,35.51,35.47,35.47,24023.0,32.8823,32.8915,32.8545,32.8545,24023.0
2020-02-13 13:00:00,35.47,35.47,35.45,35.45,23747.0,32.8545,32.8545,32.836,32.836,23747.0
2020-02-13 13:05:00,35.45,35.47,35.45,35.47,24668.0,32.836,32.8545,32.836,32.8545,24668.0
2020-02-13 13:10:00,35.46,35.47,35.45,35.47,17780.0,32.8452,32.8545,32.836,32.8545,17780.0
2020-02-13 13:15:00,35.46,35.46,35.42,35.43,180012.0,32.8452,32.8452,32.8082,32.8174,180012.0
2020-02-13 13:20:00,35.43,35.44,35.42,35.42,26332.0,32.8174,32.8267,32.8082,32.8082,26332.0
2020-02-13 13:25:00,35.42,35.44,35.42,35.44,92006.0,32.8082,32.8267,32.8082,32.8267,92006.0
2020-02-13 13:30:00,35.44,35.44,35.43,35.44,5483.0,32.8267,32.8267,32.8174,32.8267,5483.0
2020-02-13 13:35:00,35.44,35.45,35.44,35.45,8281.0,32.8267,32.836,32.8267,32.836,8281.0
2020-02-13 13:40:00,35.45,35.46,35.44,35.45,18495.0,32.836,32.8452,32.8267,32.836,18495.0
2020-02-13 13:45:00,35.46,35.48,35.45,35.47,18669.0,32.8452,32.8638,32.836,32.8545,18669.0
2020-02-13 13:50:00,35.47,35.48,35.46,35.46,10557.0,32.8545,32.8638,32.8452,32.8452,10557.0
2020-02-13 13:55:00,35.47,35.47,35.46,35.46,2173.0,32.8545,32.8545,32.8452,32.8452,2173.0
2020-02-13 14:00:00,35.46,35.48,35.46,35.47,15220.0,32.8452,32.8638,32.8452,32.8545,15220.0
2020-02-13 14:05:00,35.47,35.48,35.46,35.46,10608.0,32.8545,32.8638,32.8452,32.8452,10608.0
2020-02-13 14:10:00,35.46,35.47,35.44,35.47,68543.0,32.8452,32.8545,32.8267,32.8545,68543.0
2020-02-13 14:15:00,35.47,35.48,35.46,35.47,22663.0,32.8545,32.8638,32.8452,32.8545,22663.0
2020-02-13 14:20:00,35.47,35.48,35.46,35.47,30960.0,32.8545,32.8638,32.8452,32.8545,30960.0
2020-02-13 14:25:00,35.46,35.47,35.45,35.46,55109.0,32.8452,32.8545,32.836,32.8452,55109.0
2020-02-13 14:30:00,35.46,35.48,35.46,35.47,30051.0,32.8452,32.8638,32.8452,32.8545,30051.0
2020-02-13 14:35:00,35.47,35.48,35.47,35.47,6892.0,32.8545,32.8638,32.8545,32.8545,6892.0
2020-02-13 14:40:00,35.48,35.48,35.46,35.48,70408.0,32.8638,32.8638,32.8452,32.8638,70408.0
2020-02-13 14:45:00,35.48,35.49,35.47,35.48,54138.0,32.8638,32.873,32.8545,32.8638,54138.0
2020-02-13 14:50:00,35.48,35.5,35.47,35.49,56212.0,32.8638,32.8823,32.8545,32.873,56212.0
2020-02-13 14:55:00,35.5,35.5,35.48,35.48,16029.0,32.8823,32.8823,32.8638,32.8638,16029.0
2020-02-13 15:00:00,35.49,35.49,35.46,35.46,113855.0,32.873,32.873,32.8452,32.8452,113855.0
2020-02-13 15:05:00,35.46,35.48,35.46,35.48,33817.0,32.8452,32.8638,32.8452,32.8638,33817.0
2020-02-13 15:10:00,35.48,35.49,35.46,35.47,51688.0,32.8638,32.873,32.8452,32.8545,51688.0
2020-02-13 15:15:00,35.47,35.48,35.46,35.46,46187.0,32.8545,32.8638,32.8452,32.8452,46187.0
2020-02-13 15:20:00,35.46,35.47,35.46,35.46,16100.0,32.8452,32.8545,32.8452,32.8452,16100.0
2020-02-13 15:25:00,35.46,35.47,35.44,35.45,58731.0,32.8452,32.8545,32.8267,32.836,58731.0
2020-02-13 15:30:00,35.45,35.46,35.43,35.45,145830.0,32.836,32.8452,32.8174,32.836,145830.0
2020-02-13 15:35:00,35.45,35.45,35.44,35.45,34452.0,32.836,32.836,32.8267,32.836,34452.0
2020-02-13 15:40:00,35.45,35.45,35.44,35.44,63799.0,32.836,32.836,32.8267,32.8267,63799.0
2020-02-13 15:45:00,35.44,35.45,35.41,35.41,116011.0,32.8267,32.836,32.7989,32.7989,116011.0
2020-02-13 15:50:00,35.41,35.41,35.37,35.38,428929.0,32.7989,32.7989,32.7619,32.7711,428929.0
2020-02-13 15:55:00,35.39,35.39,35.35,35.39,363262.0,32.7804,32.7804,32.7433,32.7804,363262.0
2020-02-14 09:30:00,35.4,35.4,35.34,35.34,62343.0,32.7896,32.7896,32.7341,32.7341,62343.0
2020-02-14 09:35:00,35.34,35.35,35.29,35.3,136467.0,32.7341,32.7433,32.6878,32.697,136467.0
2020-02-14 09:40:00,35.3,35.31,35.29,35.29,94250.0,32.697,32.7063,32.6878,32.6878,94250.0
2020-02-14 09:45:00,35.3,35.32,35.29,35.3,244599.0,32.697,32.7155,32.6878,32.697,244599.0
2020-02-14 09:50:00,35.3,35.31,35.29,35.3,82112.0,32.697,32.7063,32.6878,32.697,82112.0
2020-02-14 09:55:00,35.3,35.3,35.27,35.28,175594.0,32.697,32.697,32.6692,32.6785,175594.0
2020-02-14 10:00:00,35.29,35.29,35.26,35.26,72739.0,32.6878,32.6878,32.66,32.66,72739.0
2020-02-14 10:05:00,35.26,35.26,35.25,35.25,18516.0,32.66,32.66,32.6507,32.6507,18516.0
2020-02-14 10:10:00,35.25,35.26,35.23,35.23,197798.0,32.6507,32.66,32.6322,32.6322,197798.0
2020-02-14 10:15:00,35.24,35.24,35.22,35.22,118635.0,32.6414,32.6414,32.6229,32.6229,118635.0
2020-02-14 10:20:00,35.23,35.24,35.22,35.23,60269.0,32.6322,32.6414,32.6229,32.6322,60269.0
2020-02-14 10:25:00,35.23,35.24,35.23,35.23,47939.0,32.6322,32.6414,32.6322,32.6322,47939.0
2020-02-14 10:30:00,35.23,35.23,35.21,35.21,53833.0,32.6322,32.6322,32.6137,32.6137,53833.0
2020-02-14 10:35:00,35.22,35.23,35.21,35.21,73672.0,32.6229,32.6322,32.6137,32.6137,73672.0
2020-02-14 10:40:00,35.21,35.22,35.21,35.22,37207.0,32.6137,32.6229,32.6137,32.6229,37207.0
2020-02-14 10:45:00,35.22,35.23,35.21,35.23,27012.0,32.6229,32.6322,32.6137,32.6322,27012.0
2020-02-14 10:50:00,35.23,35.23,35.22,35.22,60103.0,32.6322,32.6322,32.6229,32.6229,60103.0
2020-02-14 10:55:00,35.23,35.24,35.22,35.23,19586.0,32.6322,32.6414,32.6229,32.6322,19586.0
2020-02-14 11:00:00,35.23,35.24,35.22,35.22,17806.0,32.6322,32.6414,32.6229,32.6229,17806.0
2020-02-14 11:05:00,35.23,35.23,35.21,35.22,34372.0,32.6322,32.6322,32.6137,32.6229,34372.0
2020-02-14 11:10:00,35.22,35.22,35.21,35.21,16220.0,32.6229,32.6229,32.6137,32.6137,16220.0
2020-02-14 11:15:00,35.21,35.22,35.21,35.21,68786.0,32.6137,32.6229,32.6137,32.6137,68786.0
2020-02-14 11:20:00,35.21,35.22,35.21,35.22,176932.0,32.6137,32.6229,32.6137,32.6229,176932.0
2020-02-14 11:25:00,35.23,35.25,35.22,35.25,112308.0,32.6322,32.6507,32.6229,32.6507,112308.0
2020-02-14 11:30:00,35.24,35.25,35.22,35.23,103059.0,32.6414,32.6507,32.6229,32.6322,103059.0
2020-02-14 11:35:00,35.23,35.25,35.22,35.23,15413.0,32.6322,32.6507,32.6229,32.6322,15413.0
2020-02-14 11:40:00,35.23,35.25,35.23,35.24,31457.0,32.6322,32.6507,32.6322,32.6414,31457.0
2020-02-14 11:45:00,35.23,35.24,35.23,35.23,3360.0,32.6322,32.6414,32.6322,32.6322,3360.0
2020-02-14 11:50:00,35.23,35.23,35.22,35.22,21720.0,32.6322,32.6322,32.6229,32.6229,21720.0
2020-02-14 11:55:00,35.22,35.23,35.22,35.22,24835.0,32.6229,32.6322,32.6229,32.6229,24835.0
2020-02-14 12:00:00,35.22,35.23,35.21,35.22,33242.0,32.6229,32.6322,32.6137,32.6229,33242.0
2020-02-14 12:05:00,35.22,35.23,35.21,35.22,22860.0,32.6229,32.6322,32.6137,32.6229,22860.0
2020-02-14 12:10:00,35.22,35.22,35.21,35.21,2880.0,32.6229,32.6229,32.6137,32.6137,2880.0
2020-02-14 12:15:00,35.21,35.22,35.2,35.2,17244.0,32.6137,32.6229,32.6044,32.6044,17244.0
2020-02-14 12:20:00,35.2,35.21,35.19,35.19,16296.0,32.6044,32.6137,32.5951,32.5951,16296.0
2020-02-14 12:25:00,35.19,35.21,35.19,35.2,13632.0,32.5951,32.6137,32.5951,32.6044,13632.0
2020-02-14 12:30:00,35.2,35.21,35.2,35.2,5448.0,32.6044,32.6137,32.6044,32.6044,5448.0
2020-02-14 12:35:00,35.21,35.21,35.2,35.2,13597.0,32.6137,32.6137,32.6044,32.6044,13597.0
2020-02-14 12:40:00,35.2,35.21,35.18,35.18,29461.0,32.6044,32.6137,32.5859,32.5859,29461.0
2020-02-14 12:45:00,35.18,35.19,35.17,35.19,43400.0,32.5859,32.5951,32.5766,32.5951,43400.0
2020-02-14 12:50:00,35.18,35.19,35.17,35.18,18729.0,32.5859,32.5951,32.5766,32.5859,18729.0
2020-02-14 12:55:00,35.19,35.19,35.17,35.19,24968.0,32.5951,32.5951,32.5766,32.5951,24968.0
2020-02-14 13:00:00,35.19,35.21,35.19,35.2,13458.0,32.5951,32.6137,32.5951,32.6044,13458.0
2020-02-14 13:05:00,35.2,35.21,35.17,35.17,28756.0,32.6044,32.6137,32.5766,32.5766,28756.0
2020-02-14 13:10:00,35.18,35.18,35.17,35.17,3200.0,32.5859,32.5859,32.5766,32.5766,3200.0
2020-02-14 13:15:00,35.17,35.18,35.16,35.16,31060.0,32.5766,32.5859,32.5673,32.5673,31060.0
2020-02-14 13:20:00,35.16,35.17,35.16,35.17,41519.0,32.5673,32.5766,32.5673,32.5766,41519.0
2020-02-14 13:25:00,35.16,35.17,35.15,35.15,49047.0,32.5673,32.5766,32.5581,32.5581,49047.0
2020-02-14 13:30:00,35.14,35.15,35.13,35.15,97861.0,32.5488,32.5581,32.5396,32.5581,97861.0
2020-02-14 13:35:00,35.15,35.16,35.15,35.16,12718.0,32.5581,32.5673,32.5581,32.5673,12718.0
2020-02-14 13:40:00,35.16,35.16,35.15,35.15,3200.0,32.5673,32.5673,32.5581,32.5581,3200.0
2020-02-14 13:45:00,35.15,35.16,35.14,35.14,57614.0,32.5581,32.5673,32.5488,32.5488,57614.0
2020-02-14 13:50:00,35.14,35.15,35.13,35.14,87100.0,32.5488,32.5581,32.5396,32.5488,87100.0
2020-02-14 13:55:00,35.13,35.14,35.12,35.13,93584.0,32.5396,32.5488,32.5303,32.5396,93584.0
2020-02-14 14:00:00,35.13,35.14,35.12,35.14,11178.0,32.5396,32.5488,32.5303,32.5488,11178.0
2020-02-14 14:05:00,35.13,35.14,35.12,35.12,33594.0,32.5396,32.5488,32.5303,32.5303,33594.0
2020-02-14 14:10:00,35.12,35.14,35.12,35.14,63387.0,32.5303,32.5488,32.5303,32.5488,63387.0
2020-02-14 14:15:00,35.14,35.14,35.1,35.12,91021.0,32.5488,32.5488,32.5118,32.5303,91021.0
2020-02-14 14:20:00,35.12,35.12,35.11,35.11,19541.0,32.5303,32.5303,32.521,32.521,19541.0
2020-02-14 14:25:00,35.12,35.12,35.11,35.11,28633.0,32.5303,32.5303,32.521,32.521,28633.0
2020-02-14 14:30:00,35.12,35.13,35.11,35.13,56894.0,32.5303,32.5396,32.521,32.5396,56894.0
2020-02-14 14:35:00,35.13,35.13,35.12,35.13,13395.0,32.5396,32.5396,32.5303,32.5396,13395.0
2020-02-14 14:40:00,35.12,35.13,35.11,35.11,41265.0,32.5303,32.5396,32.521,32.521,41265.0
2020-02-14 14:45:00,35.12,35.12,35.11,35.11,23123.0,32.5303,32.5303,32.521,32.521,23123.0
2020-02-14 14:50:00,35.11,35.12,35.11,35.11,27958.0,32.521,32.5303,32.521,32.521,27958.0
2020-02-14 14:55:00,35.11,35.12,35.1,35.1,75106.0,32.521,32.5303,32.5118,32.5118,75106.0
2020-02-14 15:00:00,35.1,35.11,35.1,35.1,7376.0,32.5118,32.521,32.5118,32.5118,7376.0
2020-02-14 15:05:00,35.11,35.11,35.1,35.11,18800.0,32.521,32.521,32.5118,32.521,18800.0
2020-02-14 15:10:00,35.11,35.12,35.1,35.12,19170.0,32.521,32.5303,32.5118,32.5303,19170.0
2020-02-14 15:15:00,35.12,35.12,35.11,35.12,113498.0,32.5303,32.5303,32.521,32.5303,113498.0
2020-02-14 15:20:00,35.12,35.13,35.11,35.13,25422.0,32.5303,32.5396,32.521,32.5396,25422.0
2020-02-14 15:25:00,35.13,35.13,35.12,35.13,25445.0,32.5396,32.5396,32.5303,32.5396,25445.0
2020-02-14 15:30:00,35.13,35.14,35.12,35.14,43651.0,32.5396,32.5488,32.5303,32.5488,43651.0
2020-02-14 15:35:00,35.14,35.15,35.14,35.15,14340.0,32.5488,32.5581,32.5488,32.5581,14340.0
2020-02-14 15:40:00,35.15,35.15,35.14,35.15,45524.0,32.5581,32.5581,32.5488,32.5581,45524.0
2020-02-14 15:45:00,35.14,35.15,35.12,35.13,136740.0,32.5488,32.5581,32.5303,32.5396,136740.0
2020-02-14 15:50:00,35.13,35.13,35.1,35.12,221141.0,32.5396,32.5396,32.5118,32.5303,221141.0
2020-02-14 15:55:00,35.12,35.12,35.1,35.11,393583.0,32.5303,32.5303,32.5118,32.521,393583.0
2020-02-18 09:30:00,35.0,35.0,34.93,34.98,82319.0,32.4191,32.4191,32.3543,32.4006,82319.0
2020-02-18 09:35:00,34.98,35.0,34.93,34.95,95800.0,32.4006,32.4191,32.3543,32.3728,95800.0
2020-02-18 09:40:00,34.96,34.99,34.95,34.98,400749.0,32.3821,32.4099,32.3728,32.4006,400749.0
2020-02-18 09:45:00,34.99,35.03,34.98,35.02,91468.0,32.4099,32.4469,32.4006,32.4377,91468.0
2020-02-18 09:50:00,35.02,35.05,35.01,35.05,232669.0,32.4377,32.4655,32.4284,32.4655,232669.0
2020-02-18 09:55:00,35.05,35.07,35.04,35.07,38530.0,32.4655,32.484,32.4562,32.484,38530.0
2020-02-18 10:00:00,35.07,35.07,35.04,35.05,25067.0,32.484,32.484,32.4562,32.4655,25067.0
2020-02-18 10:05:00,35.04,35.05,35.03,35.05,280023.0,32.4562,32.4655,32.4469,32.4655,280023.0
2020-02-18 10:10:00,35.05,35.06,35.01,35.01,186878.0,32.4655,32.4747,32.4284,32.4284,186878.0
2020-02-18 10:15:00,35.01,35.02,34.99,35.01,116227.0,32.4284,32.4377,32.4099,32.4284,116227.0
2020-02-18 10:20:00,35.01,35.02,35.0,35.01,16898.0,32.4284,32.4377,32.4191,32.4284,16898.0
2020-02-18 10:25:00,35.01,35.02,34.97,34.98,87036.0,32.4284,32.4377,32.3914,32.4006,87036.0
2020-02-18 10:30:00,34.98,35.0,34.97,35.0,43575.0,32.4006,32.4191,32.3914,32.4191,43575.0
2020-02-18 10:35:00,35.0,35.02,34.98,35.01,35320.0,32.4191,32.4377,32.4006,32.4284,35320.0
2020-02-18 10:40:00,35.01,35.01,34.99,35.0,38963.0,32.4284,32.4284,32.4099,32.4191,38963.0
2020-02-18 10:45:00,35.0,35.03,35.0,35.02,16145.0,32.4191,32.4469,32.4191,32.4377,16145.0
2020-02-18 10:50:00,35.01,35.02,35.0,35.0,30627.0,32.4284,32.4377,32.4191,32.4191,30627.0
2020-02-18 10:55:00,35.0,35.03,35.0,35.0,48151.0,32.4191,32.4469,32.4191,32.4191,48151.0
2020-02-18 11:00:00,35.0,35.01,34.99,35.01,13897.0,32.4191,32.4284,32.4099,32.4284,13897.0
2020-02-18 11:05:00,35.0,35.01,34.99,34.99,7825.0,32.4191,32.4284,32.4099,32.4099,7825.0
2020-02-18 11:10:00,35.0,35.0,34.98,34.98,24394.0,32.4191,32.4191,32.4006,32.4006,24394.0
2020-02-18 11:15:00,34.98,34.99,34.95,34.95,24759.0,32.4006,32.4099,32.3728,32.3728,24759.0
2020-02-18 11:20:00,34.95,34.97,34.95,34.96,35183.0,32.3728,32.3914,32.3728,32.3821,35183.0
2020-02-18 11:25:00,34.95,34.96,34.95,34.95,31966.0,32.3728,32.3821,32.3728,32.3728,31966.0
2020-02-18 11:30:00,34.95,34.99,34.95,34.99,56158.0,32.3728,32.4099,32.3728,32.4099,56158.0
2020-02-18 11:35:00,34.98,34.99,34.98,34.98,6383.0,32.4006,32.4099,32.4006,32.4006,6383.0
2020-02-18 11:40:00,34.98,34.98,34.96,34.96,20728.0,32.4006,32.4006,32.3821,32.3821,20728.0
2020-02-18 11:45:00,34.96,34.97,34.95,34.97,14429.0,32.3821,32.3914,32.3728,32.3914,14429.0
2020-02-18 11:50:00,34.97,34.97,34.96,34.96,3993.0,32.3914,32.3914,32.3821,32.3821,3993.0
2020-02-18 11:55:00,34.96,34.96,34.95,34.95,18395.0,32.3821,32.3821,32.3728,32.3728,18395.0
2020-02-18 12:00:00,34.95,34.96,34.94,34.95,39014.0,32.3728,32.3821,32.3636,32.3728,39014.0
2020-02-18 12:05:00,34.95,34.97,34.95,34.96,50751.0,32.3728,32.3914,32.3728,32.3821,50751.0
2020-02-18 12:10:00,34.96,34.99,34.96,34.98,150739.0,32.3821,32.4099,32.3821,32.4006,150739.0
2020-02-18 12:15:00,34.99,34.99,34.98,34.99,10071.0,32.4099,32.4099,32.4006,32.4099,10071.0
2020-02-18 12:20:00,34.99,34.99,34.98,34.98,37587.0,32.4099,32.4099,32.4006,32.4006,37587.0
2020-02-18 12:25:00,34.98,34.99,34.98,34.98,28576.0,32.4006,32.4099,32.4006,32.4006,28576.0
2020-02-18 12:30:00,34.98,34.99,34.98,34.98,66665.0,32.4006,32.4099,32.4006,32.4006,66665.0
2020-02-18 12:35:00,34.99,34.99,34.98,34.98,16342.0,32.4099,32.4099,32.4006,32.4006,16342.0
2020-02-18 12:40:00,34.98,34.99,34.98,34.98,12593.0,32.4006,32.4099,32.4006,32.4006,12593.0
2020-02-18 12:45:00,34.98,34.99,34.98,34.98,5236.0,32.4006,32.4099,32.4006,32.4006,5236.0
2020-02-18 12:50:00,34.98,34.99,34.98,34.98,20206.0,32.4006,32.4099,32.4006,32.4006,20206.0
2020-02-18 12:55:00,34.98,34.99,34.98,34.98,19110.0,32.4006,32.4099,32.4006,32.4006,19110.0
2020-02-18 13:00:00,34.98,34.99,34.98,34.99,13179.0,32.4006,32.4099,32.4006,32.4099,13179.0
2020-02-18 13:05:00,34.99,34.99,34.98,34.98,6797.0,32.4099,32.4099,32.4006,32.4006,6797.0
2020-02-18 13:10:00,34.98,34.99,34.98,34.98,3910.0,32.4006,32.4099,32.4006,32.4006,3910.0
2020-02-18 13:15:00,34.98,34.99,34.98,34.98,4981.0,32.4006,32.4099,32.4006,32.4006,4981.0
2020-02-18 13:20:00,34.98,34.99,34.98,34.98,8087.0,32.4006,32.4099,32.4006,32.4006,8087.0
2020-02-18 13:25:00,34.98,34.99,34.98,34.98,71700.0,32.4006,32.4099,32.4006,32.4006,71700.0
2020-02-18 13:30:00,34.98,34.99,34.98,34.98,39364.0,32.4006,32.4099,32.4006,32.4006,39364.0
2020-02-18 13:35:00,34.98,34.99,34.98,34.98,5314.0,32.4006,32.4099,32.4006,32.4006,5314.0
2020-02-18 13:40:00,34.98,34.99,34.98,34.98,5523.0,32.4006,32.4099,32.4006,32.4006,5523.0
2020-02-18 13:45:00,34.98,34.99,34.98,34.98,9927.0,32.4006,32.4099,32.4006,32.4006,9927.0
2020-02-18 13:50:00,34.98,34.99,34.98,34.98,17190.0,32.4006,32.4099,32.4006,32.4006,17190.0
2020-02-18 13:55:00,34.98,34.99,34.98,34.98,5992.0,32.4006,32.4099,32.4006,32.4006,5992.0
2020-02-18 14:00:00,34.98,34.99,34.98,34.98,7412.0,32.4006,32.4099,32.4006,32.4006,7412.0
2020-02-18 14:05:00,34.98,34.99,34.98,34.98,12662.0,32.4006,32.4099,32.4006,32.4006,12662.0
2020-02-18 14:10:00,34.98,34.99,34.98,34.99,11086.0,32.4006,32.4099,32.4006,32.4099,11086.0
2020-02-18 14:15:00,34.98,34.99,34.98,34.98,19234.0,32.4006,32.4099,32.4006,32.4006,19234.0
2020-02-18 14:20:00,34.98,34.99,34.98,34.98,10214.0,32.4006,32.4099,32.4006,32.4006,10214.0
2020-02-18 14:25:00,34.99,34.99,34.98,34.98,18213.0,32.4099,32.4099,32.4006,32.4006,18213.0
2020-02-18 14:30:00,34.98,34.99,34.98,34.98,16342.0,32.4006,32.4099,32.4006,32.4006,16342.0
2020-02-18 14:35:00,34.98,34.99,34.97,34.98,46513.0,32.4006,32.4099,32.3914,32.4006,46513.0
2020-02-18 14:40:00,34.97,34.97,34.96,34.96,42272.0,32.3914,32.3914,32.3821,32.3821,42272.0
2020-02-18 14:45:00,34.96,34.96,34.95,34.95,43538.0,32.3821,32.3821,32.3728,32.3728,43538.0
2020-02-18 14:50:00,34.95,34.96,34.95,34.95,11721.0,32.3728,32.3821,32.3728,32.3728,11721.0
2020-02-18 14:55:00,34.95,34.96,34.95,34.95,21131.0,32.3728,32.3821,32.3728,32.3728,21131.0
2020-02-18 15:00:00,34.95,34.96,34.95,34.95,18342.0,32.3728,32.3821,32.3728,32.3728,18342.0
2020-02-18 15:05:00,34.95,34.96,34.95,34.95,16964.0,32.3728,32.3821,32.3728,32.3728,16964.0
2020-02-18 15:10:00,34.95,34.96,34.95,34.95,37997.0,32.3728,32.3821,32.3728,32.3728,37997.0
2020-02-18 15:15:00,34.95,34.96,34.95,34.95,24225.0,32.3728,32.3821,32.3728,32.3728,24225.0
2020-02-18 15:20:00,34.95,34.95,34.93,34.93,38593.0,32.3728,32.3728,32.3543,32.3543,38593.0
2020-02-18 15:25:00,34.93,34.94,34.93,34.93,23264.0,32.3543,32.3636,32.3543,32.3543,23264.0
2020-02-18 15:30:00,34.93,34.94,34.93,34.93,101628.0,32.3543,32.3636,32.3543,32.3543,101628.0
2020-02-18 15:35:00,34.93,34.94,34.93,34.93,47049.0,32.3543,32.3636,32.3543,32.3543,47049.0
2020-02-18 15:40:00,34.93,34.93,34.92,34.92,55477.0,32.3543,32.3543,32.345,32.345,55477.0
2020-02-18 15:45:00,34.92,34.93,34.9,34.91,69669.0,32.345,32.3543,32.3265,32.3358,69669.0
2020-02-18 15:50:00,34.91,34.91,34.89,34.9,147531.0,32.3358,32.3358,32.3173,32.3265,147531.0
2020-02-18 15:55:00,34.9,34.9,34.88,34.9,225673.0,32.3265,32.3265,32.308,32.3265,225673.0
2020-02-19 09:30:00,35.35,35.42,35.35,35.39,107325.0,32.7433,32.8082,32.7433,32.7804,107325.0
2020-02-19 09:35:00,35.39,35.42,35.38,35.41,69812.0,32.7804,32.8082,32.7711,32.7989,69812.0
2020-02-19 09:40:00,35.41,35.41,35.38,35.39,258028.0,32.7989,32.7989,32.7711,32.7804,258028.0
2020-02-19 09:45:00,35.39,35.39,35.37,35.38,26187.0,32.7804,32.7804,32.7619,32.7711,26187.0
2020-02-19 09:50:00,35.38,35.4,35.38,35.39,75596.0,32.7711,32.7896,32.7711,32.7804,75596.0
2020-02-19 09:55:00,35.38,35.39,35.36,35.37,40785.0,32.7711,32.7804,32.7526,32.7619,40785.0
2020-02-19 10:00:00,35.37,35.38,35.35,35.37,107234.0,32.7619,32.7711,32.7433,32.7619,107234.0
2020-02-19 10:05:00,35.36,35.37,35.34,35.36,50645.0,32.7526,32.7619,32.7341,32.7526,50645.0
2020-02-19 10:10:00,35.35,35.36,35.33,35.34,62059.0,32.7433,32.7526,32.7248,32.7341,62059.0
2020-02-19 10:15:00,35.34,35.36,35.33,35.33,39989.0,32.7341,32.7526,32.7248,32.7248,39989.0
2020-02-19 10:20:00,35.33,35.38,35.33,35.38,40778.0,32.7248,32.7711,32.7248,32.7711,40778.0
2020-02-19 10:25:00,35.37,35.38,35.36,35.38,31310.0,32.7619,32.7711,32.7526,32.7711,31310.0
2020-02-19 10:30:00,35.38,35.38,35.37,35.37,6072.0,32.7711,32.7711,32.7619,32.7619,6072.0
2020-02-19 10:35:00,35.38,35.39,35.37,35.39,44616.0,32.7711,32.7804,32.7619,32.7804,44616.0
2020-02-19 10:40:00,35.39,35.4,35.37,35.37,45326.0,32.7804,32.7896,32.7619,32.7619,45326.0
2020-02-19 10:45:00,35.37,35.38,35.35,35.37,27779.0,32.7619,32.7711,32.7433,32.7619,27779.0
2020-02-19 10:50:00,35.36,35.37,35.36,35.37,4025.0,32.7526,32.7619,32.7526,32.7619,4025.0
2020-02-19 10:55:00,35.37,35.38,35.36,35.36,31014.0,32.7619,32.7711,32.7526,32.7526,31014.0
2020-02-19 11:00:00,35.36,35.36,35.35,35.36,11306.0,32.7526,32.7526,32.7433,32.7526,11306.0
2020-02-19 11:05:00,35.35,35.36,35.35,35.36,4343.0,32.7433,32.7526,32.7433,32.7526,4343.0
2020-02-19 11:10:00,35.36,35.36,35.35,35.36,7500.0,32.7526,32.7526,32.7433,32.7526,7500.0
2020-02-19 11:15:00,35.36,35.36,35.35,35.36,6153.0,32.7526,32.7526,32.7433,32.7526,6153.0
2020-02-19 11:20:00,35.35,35.37,35.35,35.37,21600.0,32.7433,32.7619,32.7433,32.7619,21600.0
2020-02-19 11:25:00,35.37,35.37,35.36,35.37,63812.0,32.7619,32.7619,32.7526,32.7619,63812.0
2020-02-19 11:30:00,35.37,35.37,35.35,35.35,36553.0,32.7619,32.7619,32.7433,32.7433,36553.0
2020-02-19 11:35:00,35.35,35.36,35.34,35.34,45534.0,32.7433,32.7526,32.7341,32.7341,45534.0
2020-02-19 11:40:00,35.34,35.35,35.33,35.33,15471.0,32.7341,32.7433,32.7248,32.7248,15471.0
2020-02-19 11:45:00,35.34,35.35,35.33,35.34,29691.0,32.7341,32.7433,32.7248,32.7341,29691.0
2020-02-19 11:50:00,35.34,35.35,35.33,35.33,11852.0,32.7341,32.7433,32.7248,32.7248,11852.0
2020-02-19 11:55:00,35.33,35.34,35.32,35.33,17285.0,32.7248,32.7341,32.7155,32.7248,17285.0
2020-02-19 12:00:00,35.33,35.34,35.32,35.34,29992.0,32.7248,32.7341,32.7155,32.7341,29992.0
2020-02-19 12:05:00,35.34,35.34,35.33,35.33,1008.0,32.7341,32.7341,32.7248,32.7248,1008.0
2020-02-19 12:10:00,35.34,35.34,35.33,35.33,11798.0,32.7341,32.7341,32.7248,32.7248,11798.0
2020-02-19 12:15:00,35.33,35.34,35.33,35.34,7055.0,32.7248,32.7341,32.7248,32.7341,7055.0
2020-02-19 12:20:00,35.34,35.34,35.33,35.34,7691.0,32.7341,32.7341,32.7248,32.7341,7691.0
2020-02-19 12:25:00,35.34,35.34,35.33,35.33,6771.0,32.7341,32.7341,32.7248,32.7248,6771.0
2020-02-19 12:30:00,35.34,35.34,35.33,35.33,6472.0,32.7341,32.7341,32.7248,32.7248,6472.0
2020-02-19 12:35:00,35.33,35.34,35.32,35.32,38052.0,32.7248,32.7341,32.7155,32.7155,38052.0
2020-02-19 12:40:00,35.33,35.33,35.32,35.33,63922.0,32.7248,32.7248,32.7155,32.7248,63922.0
2020-02-19 12:45:00,35.33,35.33,35.32,35.32,37400.0,32.7248,32.7248,32.7155,32.7155,37400.0
2020-02-19 12:50:00,35.32,35.33,35.32,35.33,8325.0,32.7155,32.7248,32.7155,32.7248,8325.0
2020-02-19 12:55:00,35.33,35.33,35.32,35.33,7200.0,32.7248,32.7248,32.7155,32.7248,7200.0
2020-02-19 13:00:00,35.33,35.33,35.32,35.32,6250.0,32.7248,32.7248,32.7155,32.7155,6250.0
2020-02-19 13:05:00,35.32,35.33,35.32,35.32,6257.0,32.7155,32.7248,32.7155,32.7155,6257.0
2020-02-19 13:10:00,35.33,35.33,35.31,35.31,55243.0,32.7248,32.7248,32.7063,32.7063,55243.0
2020-02-19 13:15:00,35.32,35.32,35.31,35.31,11200.0,32.7155,32.7155,32.7063,32.7063,11200.0
2020-02-19 13:20:00,35.31,35.32,35.3,35.3,34246.0,32.7063,32.7155,32.697,32.697,34246.0
2020-02-19 13:25:00,35.3,35.32,35.3,35.32,29567.0,32.697,32.7155,32.697,32.7155,29567.0
2020-02-19 13:30:00,35.32,35.32,35.31,35.31,1700.0,32.7155,32.7155,32.7063,32.7063,1700.0
2020-02-19 13:35:00,35.32,35.32,35.3,35.3,34504.0,32.7155,32.7155,32.697,32.697,34504.0
2020-02-19 13:40:00,35.3,35.31,35.3,35.3,1040.0,32.697,32.7063,32.697,32.697,1040.0
2020-02-19 13:45:00,35.3,35.31,35.3,35.3,1048.0,32.697,32.7063,32.697,32.697,1048.0
2020-02-19 13:50:00,35.3,35.31,35.3,35.3,7030.0,32.697,32.7063,32.697,32.697,7030.0
2020-02-19 13:55:00,35.31,35.31,35.29,35.3,21499.0,32.7063,32.7063,32.6878,32.697,21499.0
2020-02-19 14:00:00,35.3,35.31,35.29,35.31,21892.0,32.697,32.7063,32.6878,32.7063,21892.0
2020-02-19 14:05:00,35.3,35.31,35.3,35.31,3105.0,32.697,32.7063,32.697,32.7063,3105.0
2020-02-19 14:10:00,35.3,35.31,35.3,35.31,4001.0,32.697,32.7063,32.697,32.7063,4001.0
2020-02-19 14:15:00,35.31,35.31,35.29,35.3,31246.0,32.7063,32.7063,32.6878,32.697,31246.0
2020-02-19 14:20:00,35.3,35.3,35.29,35.29,1646.0,32.697,32.697,32.6878,32.6878,1646.0
2020-02-19 14:25:00,35.3,35.3,35.29,35.3,1772.0,32.697,32.697,32.6878,32.697,1772.0
2020-02-19 14:30:00,35.29,35.3,35.29,35.29,13158.0,32.6878,32.697,32.6878,32.6878,13158.0
2020-02-19 14:35:00,35.3,35.3,35.29,35.3,4510.0,32.697,32.697,32.6878,32.697,4510.0
2020-02-19 14:40:00,35.3,35.32,35.29,35.32,35980.0,32.697,32.7155,32.6878,32.7155,35980.0
2020-02-19 14:45:00,35.32,35.32,35.31,35.32,2600.0,32.7155,32.7155,32.7063,32.7155,2600.0
2020-02-19 14:50:00,35.31,35.32,35.3,35.3,32608.0,32.7063,32.7155,32.697,32.697,32608.0
2020-02-19 14:55:00,35.3,35.31,35.29,35.29,42922.0,32.697,32.7063,32.6878,32.6878,42922.0
2020-02-19 15:00:00,35.3,35.3,35.29,35.3,10468.0,32.697,32.697,32.6878,32.697,10468.0
2020-02-19 15:05:00,35.3,35.3,35.29,35.29,1260.0,32.697,32.697,32.6878,32.6878,1260.0
2020-02-19 15:10:00,35.29,35.3,35.28,35.29,14319.0,32.6878,32.697,32.6785,32.6878,14319.0
2020-02-19 15:15:00,35.28,35.3,35.28,35.3,31717.0,32.6785,32.697,32.6785,32.697,31717.0
2020-02-19 15:20:00,35.3,35.3,35.29,35.3,3100.0,32.697,32.697,32.6878,32.697,3100.0
2020-02-19 15:25:00,35.29,35.3,35.28,35.29,29724.0,32.6878,32.697,32.6785,32.6878,29724.0
2020-02-19 15:30:00,35.29,35.29,35.28,35.28,15437.0,32.6878,32.6878,32.6785,32.6785,15437.0
2020-02-19 15:35:00,35.28,35.29,35.27,35.27,20255.0,32.6785,32.6878,32.6692,32.6692,20255.0
2020-02-19 15:40:00,35.27,35.28,35.27,35.27,24196.0,32.6692,32.6785,32.6692,32.6692,24196.0
2020-02-19 15:45:00,35.27,35.28,35.27,35.27,80828.0,32.6692,32.6785,32.6692,32.6692,80828.0
2020-02-19 15:50:00,35.27,35.28,35.27,35.27,304048.0,32.6692,32.6785,32.6692,32.6692,304048.0
2020-02-19 15:55:00,35.27,35.29,35.27,35.29,342795.0,32.6692,32.6878,32.6692,32.6878,342795.0
2020-02-20 09:30:00,35.03,35.1,35.03,35.08,182356.0,32.4469,32.5118,32.4469,32.4932,182356.0
2020-02-20 09:35:00,35.08,35.09,35.04,35.05,65836.0,32.4932,32.5025,32.4562,32.4655,65836.0
2020-02-20 09:40:00,35.05,35.07,35.05,35.06,29247.0,32.4655,32.484,32.4655,32.4747,29247.0
2020-02-20 09:45:00,35.05,35.06,35.04,35.05,19770.0,32.4655,32.4747,32.4562,32.4655,19770.0
2020-02-20 09:50:00,35.05,35.1,35.05,35.09,70537.0,32.4655,32.5118,32.4655,32.5025,70537.0
2020-02-20 09:55:00,35.09,35.11,35.08,35.09,25624.0,32.5025,32.521,32.4932,32.5025,25624.0
2020-02-20 10:00:00,35.09,35.09,35.05,35.05,180707.0,32.5025,32.5025,32.4655,32.4655,180707.0
2020-02-20 10:05:00,35.05,35.09,35.05,35.07,32103.0,32.4655,32.5025,32.4655,32.484,32103.0
2020-02-20 10:10:00,35.07,35.09,35.06,35.07,66031.0,32.484,32.5025,32.4747,32.484,66031.0
2020-02-20 10:15:00,35.08,35.08,35.04,35.05,21716.0,32.4932,32.4932,32.4562,32.4655,21716.0
2020-02-20 10:20:00,35.05,35.05,35.02,35.02,13651.0,32.4655,32.4655,32.4377,32.4377,13651.0
2020-02-20 10:25:00,35.01,35.03,35.0,35.02,101902.0,32.4284,32.4469,32.4191,32.4377,101902.0
2020-02-20 10:30:00,35.03,35.03,35.01,35.02,14900.0,32.4469,32.4469,32.4284,32.4377,14900.0
2020-02-20 10:35:00,35.02,35.03,35.0,35.02,69456.0,32.4377,32.4469,32.4191,32.4377,69456.0
2020-02-20 10:40:00,35.02,35.02,35.0,35.01,16592.0,32.4377,32.4377,32.4191,32.4284,16592.0
2020-02-20 10:45:00,35.01,35.02,35.0,35.01,12609.0,32.4284,32.4377,32.4191,32.4284,12609.0
2020-02-20 10:50:00,35.01,35.01,34.98,34.99,50503.0,32.4284,32.4284,32.4006,32.4099,50503.0
2020-02-20 10:55:00,35.0,35.01,34.98,34.98,43339.0,32.4191,32.4284,32.4006,32.4006,43339.0
2020-02-20 11:00:00,34.98,34.99,34.96,34.97,16400.0,32.4006,32.4099,32.3821,32.3914,16400.0
2020-02-20 11:05:00,34.98,34.98,34.95,34.95,17202.0,32.4006,32.4006,32.3728,32.3728,17202.0
2020-02-20 11:10:00,34.95,34.96,34.93,34.93,18628.0,32.3728,32.3821,32.3543,32.3543,18628.0
2020-02-20 11:15:00,34.93,34.94,34.9,34.94,82047.0,32.3543,32.3636,32.3265,32.3636,82047.0
2020-02-20 11:20:00,34.94,34.94,34.91,34.91,11801.0,32.3636,32.3636,32.3358,32.3358,11801.0
2020-02-20 11:25:00,34.91,34.92,34.87,34.88,41426.0,32.3358,32.345,32.2987,32.308,41426.0
2020-02-20 11:30:00,34.88,34.88,34.82,34.87,135064.0,32.308,32.308,32.2524,32.2987,135064.0
2020-02-20 11:35:00,34.86,34.88,34.84,34.88,100570.0,32.2895,32.308,32.2709,32.308,100570.0
2020-02-20 11:40:00,34.88,34.89,34.86,34.87,77255.0,32.308,32.3173,32.2895,32.2987,77255.0
2020-02-20 11:45:00,34.86,34.87,34.85,34.86,28130.0,32.2895,32.2987,32.2802,32.2895,28130.0
2020-02-20 11:50:00,34.86,34.91,34.85,34.9,66819.0,32.2895,32.3358,32.2802,32.3265,66819.0
2020-02-20 11:55:00,34.91,34.92,34.87,34.88,174823.0,32.3358,32.345,32.2987,32.308,174823.0
2020-02-20 12:00:00,34.87,34.89,34.86,34.87,46440.0,32.2987,32.3173,32.2895,32.2987,46440.0
2020-02-20 12:05:00,34.86,34.87,34.83,34.84,22131.0,32.2895,32.2987,32.2617,32.2709,22131.0
2020-02-20 12:10:00,34.84,34.88,34.83,34.86,53977.0,32.2709,32.308,32.2617,32.2895,53977.0
2020-02-20 12:15:00,34.86,34.87,34.84,34.86,31600.0,32.2895,32.2987,32.2709,32.2895,31600.0
2020-02-20 12:20:00,34.86,34.86,34.83,34.84,43393.0,32.2895,32.2895,32.2617,32.2709,43393.0
2020-02-20 12:25:00,34.85,34.86,34.84,34.86,33618.0,32.2802,32.2895,32.2709,32.2895,33618.0
2020-02-20 12:30:00,34.86,34.87,34.84,34.85,33689.0,32.2895,32.2987,32.2709,32.2802,33689.0
2020-02-20 12:35:00,34.85,34.86,34.84,34.84,25107.0,32.2802,32.2895,32.2709,32.2709,25107.0
2020-02-20 12:40:00,34.85,34.86,34.84,34.84,11842.0,32.2802,32.2895,32.2709,32.2709,11842.0
2020-02-20 12:45:00,34.84,34.86,34.83,34.86,25895.0,32.2709,32.2895,32.2617,32.2895,25895.0
2020-02-20 12:50:00,34.86,34.87,34.84,34.86,46655.0,32.2895,32.2987,32.2709,32.2895,46655.0
2020-02-20 12:55:00,34.86,34.89,34.85,34.88,48960.0,32.2895,32.3173,32.2802,32.308,48960.0
2020-02-20 13:00:00,34.87,34.88,34.86,34.87,18925.0,32.2987,32.308,32.2895,32.2987,18925.0
2020-02-20 13:05:00,34.87,34.89,34.86,34.88,25853.0,32.2987,32.3173,32.2895,32.308,25853.0
2020-02-20 13:10:00,34.89,34.91,34.88,34.9,19027.0,32.3173,32.3358,32.308,32.3265,19027.0
2020-02-20 13:15:00,34.9,34.9,34.87,34.87,35702.0,32.3265,32.3265,32.2987,32.2987,35702.0
2020-02-20 13:20:00,34.87,34.88,34.85,34.87,12366.0,32.2987,32.308,32.2802,32.2987,12366.0
2020-02-20 13:25:00,34.87,34.88,34.86,34.88,7919.0,32.2987,32.308,32.2895,32.308,7919.0
2020-02-20 13:30:00,34.88,34.89,34.87,34.89,17806.0,32.308,32.3173,32.2987,32.3173,17806.0
2020-02-20 13:35:00,34.88,34.89,34.86,34.88,51286.0,32.308,32.3173,32.2895,32.308,51286.0
2020-02-20 13:40:00,34.88,34.88,34.85,34.88,23479.0,32.308,32.308,32.2802,32.308,23479.0
2020-02-20 13:45:00,34.88,34.88,34.87,34.88,9068.0,32.308,32.308,32.2987,32.308,9068.0
2020-02-20 13:50:00,34.88,34.88,34.87,34.87,8700.0,32.308,32.308,32.2987,32.2987,8700.0
2020-02-20 13:55:00,34.88,34.88,34.87,34.88,7500.0,32.308,32.308,32.2987,32.308,7500.0
2020-02-20 14:00:00,34.88,34.9,34.87,34.9,11597.0,32.308,32.3265,32.2987,32.3265,11597.0
2020-02-20 14:05:00,34.9,34.9,34.88,34.89,14508.0,32.3265,32.3265,32.308,32.3173,14508.0
2020-02-20 14:10:00,34.89,34.9,34.88,34.89,14206.0,32.3173,32.3265,32.308,32.3173,14206.0
2020-02-20 14:15:00,34.89,34.89,34.87,34.88,15821.0,32.3173,32.3173,32.2987,32.308,15821.0
2020-02-20 14:20:00,34.88,34.89,34.88,34.89,10039.0,32.308,32.3173,32.308,32.3173,10039.0
2020-02-20 14:25:00,34.89,34.89,34.88,34.88,4000.0,32.3173,32.3173,32.308,32.308,4000.0
2020-02-20 14:30:00,34.89,34.91,34.88,34.9,27156.0,32.3173,32.3358,32.308,32.3265,27156.0
2020-02-20 14:35:00,34.89,34.89,34.88,34.89,8764.0,32.3173,32.3173,32.308,32.3173,8764.0
2020-02-20 14:40:00,34.89,34.89,34.87,34.87,10798.0,32.3173,32.3173,32.2987,32.2987,10798.0
2020-02-20 14:45:00,34.88,34.88,34.86,34.88,14400.0,32.308,32.308,32.2895,32.308,14400.0
2020-02-20 14:50:00,34.88,34.88,34.86,34.87,11086.0,32.308,32.308,32.2895,32.2987,11086.0
2020-02-20 14:55:00,34.86,34.87,34.86,34.86,5107.0,32.2895,32.2987,32.2895,32.2895,5107.0
2020-02-20 15:00:00,34.87,34.87,34.85,34.87,23621.0,32.2987,32.2987,32.2802,32.2987,23621.0
2020-02-20 15:05:00,34.87,34.87,34.86,34.87,16001.0,32.2987,32.2987,32.2895,32.2987,16001.0
2020-02-20 15:10:00,34.87,34.88,34.86,34.87,78400.0,32.2987,32.308,32.2895,32.2987,78400.0
2020-02-20 15:15:00,34.86,34.89,34.85,34.89,48893.0,32.2895,32.3173,32.2802,32.3173,48893.0
2020-02-20 15:20:00,34.89,34.9,34.88,34.9,8707.0,32.3173,32.3265,32.308,32.3265,8707.0
2020-02-20 15:25:00,34.9,34.9,34.89,34.9,5700.0,32.3265,32.3265,32.3173,32.3265,5700.0
2020-02-20 15:30:00,34.9,34.93,34.9,34.91,30722.0,32.3265,32.3543,32.3265,32.3358,30722.0
2020-02-20 15:35:00,34.91,34.91,34.89,34.89,13261.0,32.3358,32.3358,32.3173,32.3173,13261.0
2020-02-20 15:40:00,34.9,34.91,34.89,34.91,31004.0,32.3265,32.3358,32.3173,32.3358,31004.0
2020-02-20 15:45:00,34.91,34.91,34.86,34.87,123489.0,32.3358,32.3358,32.2895,32.2987,123489.0
2020-02-20 15:50:00,34.87,34.87,34.86,34.86,188796.0,32.2987,32.2987,32.2895,32.2895,188796.0
2020-02-20 15:55:00,34.87,34.9,34.85,34.9,567933.0,32.2987,32.3265,32.2802,32.3265,567933.0
2020-02-21 09:30:00,34.8,34.84,34.8,34.82,42358.0,32.2339,32.2709,32.2339,32.2524,42358.0
2020-02-21 09:35:00,34.82,34.83,34.79,34.8,67490.0,32.2524,32.2617,32.2246,32.2339,67490.0
2020-02-21 09:40:00,34.8,34.81,34.77,34.79,15800.0,32.2339,32.2432,32.2061,32.2246,15800.0
2020-02-21 09:45:00,34.78,34.82,34.76,34.79,92173.0,32.2154,32.2524,32.1968,32.2246,92173.0
2020-02-21 09:50:00,34.79,34.82,34.78,34.79,39629.0,32.2246,32.2524,32.2154,32.2246,39629.0
2020-02-21 09:55:00,34.79,34.83,34.78,34.82,31827.0,32.2246,32.2617,32.2154,32.2524,31827.0
2020-02-21 10:00:00,34.83,34.84,34.8,34.83,20171.0,32.2617,32.2709,32.2339,32.2617,20171.0
2020-02-21 10:05:00,34.83,34.88,34.82,34.87,62567.0,32.2617,32.308,32.2524,32.2987,62567.0
2020-02-21 10:10:00,34.87,34.87,34.84,34.85,57219.0,32.2987,32.2987,32.2709,32.2802,57219.0
2020-02-21 10:15:00,34.84,34.88,34.84,34.88,43169.0,32.2709,32.308,32.2709,32.308,43169.0
2020-02-21 10:20:00,34.88,34.9,34.87,34.9,93993.0,32.308,32.3265,32.2987,32.3265,93993.0
2020-02-21 10:25:00,34.89,34.9,34.88,34.88,19180.0,32.3173,32.3265,32.308,32.308,19180.0
2020-02-21 10:30:00,34.88,34.88,34.83,34.84,30897.0,32.308,32.308,32.2617,32.2709,30897.0
2020-02-21 10:35:00,34.84,34.85,34.83,34.84,14875.0,32.2709,32.2802,32.2617,32.2709,14875.0
2020-02-21 10:40:00,34.84,34.85,34.81,34.84,44068.0,32.2709,32.2802,32.2432,32.2709,44068.0
2020-02-21 10:45:00,34.84,34.86,34.83,34.86,17190.0,32.2709,32.2895,32.2617,32.2895,17190.0
2020-02-21 10:50:00,34.86,34.88,34.85,34.88,18912.0,32.2895,32.308,32.2802,32.308,18912.0
2020-02-21 10:55:00,34.88,34.88,34.85,34.86,17170.0,32.308,32.308,32.2802,32.2895,17170.0
2020-02-21 11:00:00,34.86,34.87,34.84,34.87,16792.0,32.2895,32.2987,32.2709,32.2987,16792.0
2020-02-21 11:05:00,34.86,34.87,34.86,34.86,5429.0,32.2895,32.2987,32.2895,32.2895,5429.0
2020-02-21 11:10:00,34.87,34.88,34.86,34.88,13196.0,32.2987,32.308,32.2895,32.308,13196.0
2020-02-21 11:15:00,34.88,34.9,34.87,34.88,28474.0,32.308,32.3265,32.2987,32.308,28474.0
2020-02-21 11:20:00,34.89,34.92,34.88,34.91,15303.0,32.3173,32.345,32.308,32.3358,15303.0
2020-02-21 11:25:00,34.91,34.92,34.9,34.91,6746.0,32.3358,32.345,32.3265,32.3358,6746.0
2020-02-21 11:30:00,34.91,34.92,34.89,34.91,21930.0,32.3358,32.345,32.3173,32.3358,21930.0
2020-02-21 11:35:00,34.91,34.91,34.89,34.9,7753.0,32.3358,32.3358,32.3173,32.3265,7753.0
2020-02-21 11:40:00,34.9,34.9,34.89,34.9,9720.0,32.3265,32.3265,32.3173,32.3265,9720.0
2020-02-21 11:45:00,34.9,34.9,34.88,34.89,20966.0,32.3265,32.3265,32.308,32.3173,20966.0
2020-02-21 11:50:00,34.9,34.91,34.89,34.91,13170.0,32.3265,32.3358,32.3173,32.3358,13170.0
2020-02-21 11:55:00,34.91,34.93,34.91,34.91,14105.0,32.3358,32.3543,32.3358,32.3358,14105.0
2020-02-21 12:00:00,34.92,34.94,34.92,34.94,18569.0,32.345,32.3636,32.345,32.3636,18569.0
2020-02-21 12:05:00,34.94,34.95,34.91,34.92,74296.0,32.3636,32.3728,32.3358,32.345,74296.0
2020-02-21 12:10:00,34.91,34.93,34.91,34.93,9054.0,32.3358,32.3543,32.3358,32.3543,9054.0
2020-02-21 12:15:00,34.93,34.93,34.91,34.91,9482.0,32.3543,32.3543,32.3358,32.3358,9482.0
2020-02-21 12:20:00,34.92,34.93,34.91,34.91,6500.0,32.345,32.3543,32.3358,32.3358,6500.0
2020-02-21 12:25:00,34.91,34.92,34.9,34.91,9200.0,32.3358,32.345,32.3265,32.3358,9200.0
2020-02-21 12:30:00,34.91,34.92,34.89,34.89,9010.0,32.3358,32.345,32.3173,32.3173,9010.0
2020-02-21 12:35:00,34.89,34.91,34.89,34.9,5741.0,32.3173,32.3358,32.3173,32.3265,5741.0
2020-02-21 12:40:00,34.9,34.92,34.88,34.91,151905.0,32.3265,32.345,32.308,32.3358,151905.0
2020-02-21 12:45:00,34.92,34.92,34.9,34.91,8003.0,32.345,32.345,32.3265,32.3358,8003.0
2020-02-21 12:50:00,34.91,34.91,34.88,34.88,10890.0,32.3358,32.3358,32.308,32.308,10890.0
2020-02-21 12:55:00,34.89,34.9,34.88,34.89,5986.0,32.3173,32.3265,32.308,32.3173,5986.0
2020-02-21 13:00:00,34.89,34.9,34.89,34.89,6768.0,32.3173,32.3265,32.3173,32.3173,6768.0
2020-02-21 13:05:00,34.9,34.9,34.89,34.9,11275.0,32.3265,32.3265,32.3173,32.3265,11275.0
2020-02-21 13:10:00,34.89,34.9,34.86,34.88,21352.0,32.3173,32.3265,32.2895,32.308,21352.0
2020-02-21 13:15:00,34.87,34.87,34.86,34.86,10935.0,32.2987,32.2987,32.2895,32.2895,10935.0
2020-02-21 13:20:00,34.86,34.87,34.84,34.84,78552.0,32.2895,32.2987,32.2709,32.2709,78552.0
2020-02-21 13:25:00,34.84,34.85,34.84,34.84,12756.0,32.2709,32.2802,32.2709,32.2709,12756.0
2020-02-21 13:30:00,34.84,34.85,34.84,34.84,12495.0,32.2709,32.2802,32.2709,32.2709,12495.0
2020-02-21 13:35:00,34.84,34.85,34.83,34.84,19873.0,32.2709,32.2802,32.2617,32.2709,19873.0
2020-02-21 13:40:00,34.84,34.84,34.83,34.83,4790.0,32.2709,32.2709,32.2617,32.2617,4790.0
2020-02-21 13:45:00,34.84,34.84,34.82,34.82,16888.0,32.2709,32.2709,32.2524,32.2524,16888.0
2020-02-21 13:50:00,34.82,34.83,34.81,34.81,20914.0,32.2524,32.2617,32.2432,32.2432,20914.0
2020-02-21 13:55:00,34.81,34.83,34.81,34.83,18611.0,32.2432,32.2617,32.2432,32.2617,18611.0
2020-02-21 14:00:00,34.83,34.85,34.82,34.84,85175.0,32.2617,32.2802,32.2524,32.2709,85175.0
2020-02-21 14:05:00,34.84,34.85,34.84,34.84,35729.0,32.2709,32.2802,32.2709,32.2709,35729.0
2020-02-21 14:10:00,34.84,34.85,34.83,34.84,16197.0,32.2709,32.2802,32.2617,32.2709,16197.0
2020-02-21 14:15:00,34.84,34.85,34.83,34.83,37102.0,32.2709,32.2802,32.2617,32.2617,37102.0
2020-02-21 14:20:00,34.84,34.84,34.83,34.84,4733.0,32.2709,32.2709,32.2617,32.2709,4733.0
2020-02-21 14:25:00,34.83,34.84,34.82,34.84,13121.0,32.2617,32.2709,32.2524,32.2709,13121.0
2020-02-21 14:30:00,34.83,34.84,34.83,34.84,5749.0,32.2617,32.2709,32.2617,32.2709,5749.0
2020-02-21 14:35:00,34.84,34.84,34.82,34.82,37413.0,32.2709,32.2709,32.2524,32.2524,37413.0
2020-02-21 14:40:00,34.82,34.83,34.82,34.83,18636.0,32.2524,32.2617,32.2524,32.2617,18636.0
2020-02-21 14:45:00,34.83,34.83,34.82,34.82,33782.0,32.2617,32.2617,32.2524,32.2524,33782.0
2020-02-21 14:50:00,34.82,34.84,34.82,34.82,16571.0,32.2524,32.2709,32.2524,32.2524,16571.0
2020-02-21 14:55:00,34.82,34.83,34.82,34.83,4928.0,32.2524,32.2617,32.2524,32.2617,4928.0
2020-02-21 15:00:00,34.83,34.84,34.82,34.83,19254.0,32.2617,32.2709,32.2524,32.2617,19254.0
2020-02-21 15:05:00,34.83,34.83,34.8,34.8,23690.0,32.2617,32.2617,32.2339,32.2339,23690.0
2020-02-21 15:10:00,34.8,34.82,34.8,34.8,17981.0,32.2339,32.2524,32.2339,32.2339,17981.0
2020-02-21 15:15:00,34.8,34.81,34.79,34.8,15111.0,32.2339,32.2432,32.2246,32.2339,15111.0
2020-02-21 15:20:00,34.8,34.81,34.79,34.8,17107.0,32.2339,32.2432,32.2246,32.2339,17107.0
2020-02-21 15:25:00,34.8,34.81,34.78,34.79,26528.0,32.2339,32.2432,32.2154,32.2246,26528.0
2020-02-21 15:30:00,34.79,34.8,34.77,34.77,33343.0,32.2246,32.2339,32.2061,32.2061,33343.0
2020-02-21 15:35:00,34.78,34.79,34.78,34.79,15552.0,32.2154,32.2246,32.2154,32.2246,15552.0
2020-02-21 15:40:00,34.79,34.8,34.79,34.8,21418.0,32.2246,32.2339,32.2246,32.2339,21418.0
2020-02-21 15:45:00,34.8,34.81,34.79,34.8,33978.0,32.2339,32.2432,32.2246,32.2339,33978.0
2020-02-21 15:50:00,34.8,34.81,34.8,34.81,50561.0,32.2339,32.2432,32.2339,32.2432,50561.0
2020-02-21 15:55:00,34.8,34.83,34.78,34.83,309627.0,32.2339,32.2617,32.2154,32.2617,309627.0
2020-02-24 09:30:00,33.83,33.94,33.72,33.91,428253.0,31.3354,31.4373,31.2335,31.4095,428253.0
2020-02-24 09:35:00,33.91,33.95,33.91,33.95,223855.0,31.4095,31.4466,31.4095,31.4466,223855.0
2020-02-24 09:40:00,33.94,33.95,33.86,33.95,284342.0,31.4373,31.4466,31.3632,31.4466,284342.0
2020-02-24 09:45:00,33.94,33.96,33.93,33.95,143433.0,31.4373,31.4558,31.428,31.4466,143433.0
2020-02-24 09:50:00,33.95,33.98,33.93,33.98,137591.0,31.4466,31.4744,31.428,31.4744,137591.0
2020-02-24 09:55:00,33.98,33.98,33.94,33.97,138618.0,31.4744,31.4744,31.4373,31.4651,138618.0
2020-02-24 10:00:00,33.97,33.98,33.95,33.95,117688.0,31.4651,31.4744,31.4466,31.4466,117688.0
2020-02-24 10:05:00,33.95,33.99,33.95,33.98,126326.0,31.4466,31.4836,31.4466,31.4744,126326.0
2020-02-24 10:10:00,33.98,34.02,33.97,34.02,164592.0,31.4744,31.5114,31.4651,31.5114,164592.0
2020-02-24 10:15:00,34.02,34.04,34.0,34.01,154317.0,31.5114,31.5299,31.4929,31.5021,154317.0
2020-02-24 10:20:00,34.01,34.01,33.97,33.98,55477.0,31.5021,31.5021,31.4651,31.4744,55477.0
2020-02-24 10:25:00,33.98,34.0,33.95,33.96,96685.0,31.4744,31.4929,31.4466,31.4558,96685.0
2020-02-24 10:30:00,33.96,33.97,33.95,33.96,68583.0,31.4558,31.4651,31.4466,31.4558,68583.0
2020-02-24 10:35:00,33.96,33.97,33.94,33.96,82200.0,31.4558,31.4651,31.4373,31.4558,82200.0
2020-02-24 10:40:00,33.95,33.97,33.93,33.95,85525.0,31.4466,31.4651,31.428,31.4466,85525.0
2020-02-24 10:45:00,33.95,33.98,33.95,33.98,16153.0,31.4466,31.4744,31.4466,31.4744,16153.0
2020-02-24 10:50:00,33.98,34.0,33.98,33.98,40677.0,31.4744,31.4929,31.4744,31.4744,40677.0
2020-02-24 10:55:00,33.98,33.99,33.98,33.98,30579.0,31.4744,31.4836,31.4744,31.4744,30579.0
2020-02-24 11:00:00,33.98,33.99,33.94,33.95,133018.0,31.4744,31.4836,31.4373,31.4466,133018.0
2020-02-24 11:05:00,33.95,33.96,33.94,33.95,13515.0,31.4466,31.4558,31.4373,31.4466,13515.0
2020-02-24 11:10:00,33.95,33.96,33.94,33.94,27309.0,31.4466,31.4558,31.4373,31.4373,27309.0
2020-02-24 11:15:00,33.94,33.98,33.93,33.97,224594.0,31.4373,31.4744,31.428,31.4651,224594.0
2020-02-24 11:20:00,33.97,33.97,33.93,33.96,87038.0,31.4651,31.4651,31.428,31.4558,87038.0
2020-02-24 11:25:00,33.95,33.96,33.94,33.95,20818.0,31.4466,31.4558,31.4373,31.4466,20818.0
2020-02-24 11:30:00,33.95,33.96,33.93,33.94,56987.0,31.4466,31.4558,31.428,31.4373,56987.0
2020-02-24 11:35:00,33.94,33.97,33.93,33.95,40697.0,31.4373,31.4651,31.428,31.4466,40697.0
2020-02-24 11:40:00,33.94,33.94,33.91,33.92,43613.0,31.4373,31.4373,31.4095,31.4188,43613.0
2020-02-24 11:45:00,33.92,33.93,33.91,33.91,39626.0,31.4188,31.428,31.4095,31.4095,39626.0
2020-02-24 11:50:00,33.91,33.94,33.91,33.94,19530.0,31.4095,31.4373,31.4095,31.4373,19530.0
2020-02-24 11:55:00,33.93,33.96,33.91,33.94,53369.0,31.428,31.4558,31.4095,31.4373,53369.0
2020-02-24 12:00:00,33.93,33.94,33.91,33.93,26481.0,31.428,31.4373,31.4095,31.428,26481.0
2020-02-24 12:05:00,33.93,33.93,33.91,33.92,23923.0,31.428,31.428,31.4095,31.4188,23923.0
2020-02-24 12:10:00,33.93,33.94,33.92,33.93,28753.0,31.428,31.4373,31.4188,31.428,28753.0
2020-02-24 12:15:00,33.93,33.94,33.91,33.94,31334.0,31.428,31.4373,31.4095,31.4373,31334.0
2020-02-24 12:20:00,33.94,33.95,33.9,33.91,77259.0,31.4373,31.4466,31.4003,31.4095,77259.0
2020-02-24 12:25:00,33.91,33.93,33.91,33.91,32737.0,31.4095,31.428,31.4095,31.4095,32737.0
2020-02-24 12:30:00,33.91,33.92,33.89,33.9,48009.0,31.4095,31.4188,31.391,31.4003,48009.0
2020-02-24 12:35:00,33.9,33.94,33.89,33.94,36265.0,31.4003,31.4373,31.391,31.4373,36265.0
2020-02-24 12:40:00,33.94,33.95,33.92,33.94,15242.0,31.4373,31.4466,31.4188,31.4373,15242.0
2020-02-24 12:45:00,33.95,33.95,33.93,33.95,22353.0,31.4466,31.4466,31.428,31.4466,22353.0
2020-02-24 12:50:00,33.94,33.96,33.93,33.95,34633.0,31.4373,31.4558,31.428,31.4466,34633.0
2020-02-24 12:55:00,33.95,33.95,33.92,33.93,19221.0,31.4466,31.4466,31.4188,31.428,19221.0
2020-02-24 13:00:00,33.92,33.93,33.9,33.9,33087.0,31.4188,31.428,31.4003,31.4003,33087.0
2020-02-24 13:05:00,33.9,33.92,33.9,33.91,22881.0,31.4003,31.4188,31.4003,31.4095,22881.0
2020-02-24 13:10:00,33.91,33.92,33.9,33.91,31964.0,31.4095,31.4188,31.4003,31.4095,31964.0
2020-02-24 13:15:00,33.9,33.91,33.89,33.9,16281.0,31.4003,31.4095,31.391,31.4003,16281.0
2020-02-24 13:20:00,33.91,33.93,33.89,33.9,143909.0,31.4095,31.428,31.391,31.4003,143909.0
2020-02-24 13:25:00,33.9,33.94,33.89,33.94,128334.0,31.4003,31.4373,31.391,31.4373,128334.0
2020-02-24 13:30:00,33.93,33.95,33.92,33.95,34569.0,31.428,31.4466,31.4188,31.4466,34569.0
2020-02-24 13:35:00,33.94,33.95,33.93,33.93,36894.0,31.4373,31.4466,31.428,31.428,36894.0
2020-02-24 13:40:00,33.93,33.94,33.9,33.91,31762.0,31.428,31.4373,31.4003,31.4095,31762.0
2020-02-24 13:45:00,33.91,33.94,33.91,33.94,36501.0,31.4095,31.4373,31.4095,31.4373,36501.0
2020-02-24 13:50:00,33.94,33.95,33.93,33.94,33421.0,31.4373,31.4466,31.428,31.4373,33421.0
2020-02-24 13:55:00,33.94,33.96,33.92,33.95,23628.0,31.4373,31.4558,31.4188,31.4466,23628.0
2020-02-24 14:00:00,33.95,33.96,33.94,33.95,22951.0,31.4466,31.4558,31.4373,31.4466,22951.0
2020-02-24 14:05:00,33.95,33.95,33.91,33.91,67920.0,31.4466,31.4466,31.4095,31.4095,67920.0
2020-02-24 14:10:00,33.91,33.92,33.9,33.9,21843.0,31.4095,31.4188,31.4003,31.4003,21843.0
2020-02-24 14:15:00,33.9,33.92,33.89,33.9,26213.0,31.4003,31.4188,31.391,31.4003,26213.0
2020-02-24 14:20:00,33.91,33.93,33.91,33.93,10413.0,31.4095,31.428,31.4095,31.428,10413.0
2020-02-24 14:25:00,33.93,33.94,33.92,33.94,16446.0,31.428,31.4373,31.4188,31.4373,16446.0
2020-02-24 14:30:00,33.94,33.95,33.93,33.94,20858.0,31.4373,31.4466,31.428,31.4373,20858.0
2020-02-24 14:35:00,33.94,33.96,33.93,33.95,35374.0,31.4373,31.4558,31.428,31.4466,35374.0
2020-02-24 14:40:00,33.95,33.97,33.94,33.97,30031.0,31.4466,31.4651,31.4373,31.4651,30031.0
2020-02-24 14:45:00,33.97,33.97,33.96,33.97,13700.0,31.4651,31.4651,31.4558,31.4651,13700.0
2020-02-24 14:50:00,33.98,33.99,33.96,33.98,37553.0,31.4744,31.4836,31.4558,31.4744,37553.0
2020-02-24 14:55:00,33.98,34.01,33.97,34.0,65041.0,31.4744,31.5021,31.4651,31.4929,65041.0
2020-02-24 15:00:00,33.99,34.01,33.98,33.98,39359.0,31.4836,31.5021,31.4744,31.4744,39359.0
2020-02-24 15:05:00,33.99,34.01,33.98,33.98,22965.0,31.4836,31.5021,31.4744,31.4744,22965.0
2020-02-24 15:10:00,33.98,33.99,33.95,33.95,57904.0,31.4744,31.4836,31.4466,31.4466,57904.0
2020-02-24 15:15:00,33.95,33.96,33.93,33.94,170856.0,31.4466,31.4558,31.428,31.4373,170856.0
2020-02-24 15:20:00,33.94,33.94,33.93,33.94,132528.0,31.4373,31.4373,31.428,31.4373,132528.0
2020-02-24 15:25:00,33.94,33.94,33.93,33.93,29696.0,31.4373,31.4373,31.428,31.428,29696.0
2020-02-24 15:30:00,33.93,33.95,33.92,33.94,51234.0,31.428,31.4466,31.4188,31.4373,51234.0
2020-02-24 15:35:00,33.95,33.95,33.93,33.93,66519.0,31.4466,31.4466,31.428,31.428,66519.0
2020-02-24 15:40:00,33.94,33.94,33.91,33.91,100214.0,31.4373,31.4373,31.4095,31.4095,100214.0
2020-02-24 15:45:00,33.91,33.94,33.91,33.94,316789.0,31.4095,31.4373,31.4095,31.4373,316789.0
2020-02-24 15:50:00,33.93,33.94,33.88,33.89,403695.0,31.428,31.4373,31.3817,31.391,403695.0
2020-02-24 15:55:00,33.89,33.91,33.87,33.87,500402.0,31.391,31.4095,31.3725,31.3725,500402.0
2020-02-25 09:30:00,34.27,34.31,34.25,34.26,161117.0,31.743,31.78,31.7244,31.7337,161117.0
2020-02-25 09:35:00,34.25,34.29,34.25,34.27,192734.0,31.7244,31.7615,31.7244,31.743,192734.0
2020-02-25 09:40:00,34.27,34.28,34.25,34.26,109737.0,31.743,31.7522,31.7244,31.7337,109737.0
2020-02-25 09:45:00,34.26,34.26,34.22,34.23,136237.0,31.7337,31.7337,31.6967,31.7059,136237.0
2020-02-25 09:50:00,34.23,34.24,34.21,34.23,175647.0,31.7059,31.7152,31.6874,31.7059,175647.0
2020-02-25 09:55:00,34.23,34.24,34.21,34.22,210886.0,31.7059,31.7152,31.6874,31.6967,210886.0
2020-02-25 10:00:00,34.22,34.23,34.2,34.2,283499.0,31.6967,31.7059,31.6781,31.6781,283499.0
2020-02-25 10:05:00,34.2,34.21,34.18,34.19,131543.0,31.6781,31.6874,31.6596,31.6689,131543.0
2020-02-25 10:10:00,34.19,34.19,34.16,34.16,99564.0,31.6689,31.6689,31.6411,31.6411,99564.0
2020-02-25 10:15:00,34.16,34.17,34.15,34.16,75303.0,31.6411,31.6503,31.6318,31.6411,75303.0
2020-02-25 10:20:00,34.15,34.16,34.13,34.13,78584.0,31.6318,31.6411,31.6133,31.6133,78584.0
2020-02-25 10:25:00,34.13,34.14,34.09,34.09,96002.0,31.6133,31.6226,31.5762,31.5762,96002.0
2020-02-25 10:30:00,34.09,34.1,34.04,34.06,223925.0,31.5762,31.5855,31.5299,31.5485,223925.0
2020-02-25 10:35:00,34.05,34.08,34.04,34.08,147019.0,31.5392,31.567,31.5299,31.567,147019.0
2020-02-25 10:40:00,34.08,34.11,34.06,34.11,81054.0,31.567,31.5948,31.5485,31.5948,81054.0
2020-02-25 10:45:00,34.11,34.12,34.07,34.07,54365.0,31.5948,31.604,31.5577,31.5577,54365.0
2020-02-25 10:50:00,34.07,34.07,34.04,34.05,33431.0,31.5577,31.5577,31.5299,31.5392,33431.0
2020-02-25 10:55:00,34.05,34.06,34.04,34.05,31084.0,31.5392,31.5485,31.5299,31.5392,31084.0
2020-02-25 11:00:00,34.05,34.06,34.02,34.02,36961.0,31.5392,31.5485,31.5114,31.5114,36961.0
2020-02-25 11:05:00,34.02,34.04,34.0,34.01,74158.0,31.5114,31.5299,31.4929,31.5021,74158.0
2020-02-25 11:10:00,34.01,34.03,34.0,34.02,60500.0,31.5021,31.5207,31.4929,31.5114,60500.0
2020-02-25 11:15:00,34.02,34.02,33.99,34.01,85286.0,31.5114,31.5114,31.4836,31.5021,85286.0
2020-02-25 11:20:00,34.02,34.02,33.99,34.0,46347.0,31.5114,31.5114,31.4836,31.4929,46347.0
2020-02-25 11:25:00,34.0,34.03,34.0,34.02,55490.0,31.4929,31.5207,31.4929,31.5114,55490.0
2020-02-25 11:30:00,34.02,34.03,34.0,34.02,60200.0,31.5114,31.5207,31.4929,31.5114,60200.0
2020-02-25 11:35:00,34.02,34.03,33.99,34.01,50992.0,31.5114,31.5207,31.4836,31.5021,50992.0
2020-02-25 11:40:00,34.01,34.01,33.96,33.97,95366.0,31.5021,31.5021,31.4558,31.4651,95366.0
2020-02-25 11:45:00,33.96,34.0,33.96,33.99,45409.0,31.4558,31.4929,31.4558,31.4836,45409.0
2020-02-25 11:50:00,33.99,34.01,33.98,34.01,42516.0,31.4836,31.5021,31.4744,31.5021,42516.0
2020-02-25 11:55:00,34.01,34.01,34.0,34.0,37075.0,31.5021,31.5021,31.4929,31.4929,37075.0
2020-02-25 12:00:00,34.01,34.02,33.98,34.0,202231.0,31.5021,31.5114,31.4744,31.4929,202231.0
2020-02-25 12:05:00,34.01,34.01,33.99,34.0,49130.0,31.5021,31.5021,31.4836,31.4929,49130.0
2020-02-25 12:10:00,34.0,34.01,33.99,34.0,17092.0,31.4929,31.5021,31.4836,31.4929,17092.0
2020-02-25 12:15:00,33.99,33.99,33.94,33.94,65130.0,31.4836,31.4836,31.4373,31.4373,65130.0
2020-02-25 12:20:00,33.94,33.95,33.93,33.94,30973.0,31.4373,31.4466,31.428,31.4373,30973.0
2020-02-25 12:25:00,33.94,33.95,33.93,33.94,36305.0,31.4373,31.4466,31.428,31.4373,36305.0
2020-02-25 12:30:00,33.94,33.94,33.93,33.94,43416.0,31.4373,31.4373,31.428,31.4373,43416.0
2020-02-25 12:35:00,33.95,33.97,33.94,33.95,21491.0,31.4466,31.4651,31.4373,31.4466,21491.0
2020-02-25 12:40:00,33.95,33.95,33.91,33.93,62751.0,31.4466,31.4466,31.4095,31.428,62751.0
2020-02-25 12:45:00,33.93,33.93,33.9,33.91,54042.0,31.428,31.428,31.4003,31.4095,54042.0
2020-02-25 12:50:00,33.91,33.93,33.9,33.92,48608.0,31.4095,31.428,31.4003,31.4188,48608.0
2020-02-25 12:55:00,33.92,33.93,33.9,33.9,31595.0,31.4188,31.428,31.4003,31.4003,31595.0
2020-02-25 13:00:00,33.9,33.91,33.89,33.9,67443.0,31.4003,31.4095,31.391,31.4003,67443.0
2020-02-25 13:05:00,33.9,33.92,33.89,33.9,45205.0,31.4003,31.4188,31.391,31.4003,45205.0
2020-02-25 13:10:00,33.91,33.92,33.89,33.9,30933.0,31.4095,31.4188,31.391,31.4003,30933.0
2020-02-25 13:15:00,33.9,33.9,33.87,33.87,36009.0,31.4003,31.4003,31.3725,31.3725,36009.0
2020-02-25 13:20:00,33.87,33.88,33.87,33.88,25659.0,31.3725,31.3817,31.3725,31.3817,25659.0
2020-02-25 13:25:00,33.88,33.9,33.86,33.89,78471.0,31.3817,31.4003,31.3632,31.391,78471.0
2020-02-25 13:30:00,33.89,33.89,33.85,33.87,65873.0,31.391,31.391,31.3539,31.3725,65873.0
2020-02-25 13:35:00,33.87,33.87,33.83,33.84,40060.0,31.3725,31.3725,31.3354,31.3447,40060.0
2020-02-25 13:40:00,33.84,33.88,33.84,33.88,42872.0,31.3447,31.3817,31.3447,31.3817,42872.0
2020-02-25 13:45:00,33.88,33.89,33.87,33.87,103897.0,31.3817,31.391,31.3725,31.3725,103897.0
2020-02-25 13:50:00,33.87,33.89,33.84,33.84,81222.0,31.3725,31.391,31.3447,31.3447,81222.0
2020-02-25 13:55:00,33.84,33.85,33.83,33.83,37736.0,31.3447,31.3539,31.3354,31.3354,37736.0
2020-02-25 14:00:00,33.84,33.84,33.82,33.84,90880.0,31.3447,31.3447,31.3262,31.3447,90880.0
2020-02-25 14:05:00,33.84,33.86,33.78,33.79,120495.0,31.3447,31.3632,31.2891,31.2984,120495.0
2020-02-25 14:10:00,33.79,33.82,33.77,33.82,175490.0,31.2984,31.3262,31.2798,31.3262,175490.0
2020-02-25 14:15:00,33.82,33.82,33.78,33.78,41739.0,31.3262,31.3262,31.2891,31.2891,41739.0
2020-02-25 14:20:00,33.78,33.78,33.76,33.77,87514.0,31.2891,31.2891,31.2706,31.2798,87514.0
2020-02-25 14:25:00,33.77,33.77,33.72,33.72,150398.0,31.2798,31.2798,31.2335,31.2335,150398.0
2020-02-25 14:30:00,33.73,33.74,33.68,33.72,400033.0,31.2428,31.2521,31.1965,31.2335,400033.0
2020-02-25 14:35:00,33.72,33.73,33.7,33.7,86678.0,31.2335,31.2428,31.215,31.215,86678.0
2020-02-25 14:40:00,33.71,33.78,33.7,33.77,173501.0,31.2243,31.2891,31.215,31.2798,173501.0
2020-02-25 14:45:00,33.77,33.78,33.75,33.78,39112.0,31.2798,31.2891,31.2613,31.2891,39112.0
2020-02-25 14:50:00,33.78,33.79,33.76,33.79,40770.0,31.2891,31.2984,31.2706,31.2984,40770.0
2020-02-25 14:55:00,33.79,33.81,33.77,33.77,53624.0,31.2984,31.3169,31.2798,31.2798,53624.0
2020-02-25 15:00:00,33.78,33.82,33.77,33.8,146696.0,31.2891,31.3262,31.2798,31.3076,146696.0
2020-02-25 15:05:00,33.8,33.83,33.8,33.8,50653.0,31.3076,31.3354,31.3076,31.3076,50653.0
2020-02-25 15:10:00,33.81,33.81,33.79,33.8,74278.0,31.3169,31.3169,31.2984,31.3076,74278.0
2020-02-25 15:15:00,33.8,33.81,33.78,33.8,138643.0,31.3076,31.3169,31.2891,31.3076,138643.0
2020-02-25 15:20:00,33.8,33.8,33.76,33.77,72324.0,31.3076,31.3076,31.2706,31.2798,72324.0
2020-02-25 15:25:00,33.77,33.79,33.76,33.79,44874.0,31.2798,31.2984,31.2706,31.2984,44874.0
2020-02-25 15:30:00,33.78,33.78,33.74,33.75,148086.0,31.2891,31.2891,31.2521,31.2613,148086.0
2020-02-25 15:35:00,33.75,33.75,33.73,33.73,23033.0,31.2613,31.2613,31.2428,31.2428,23033.0
2020-02-25 15:40:00,33.74,33.78,33.73,33.77,62053.0,31.2521,31.2891,31.2428,31.2798,62053.0
2020-02-25 15:45:00,33.78,33.79,33.75,33.76,73895.0,31.2891,31.2984,31.2613,31.2706,73895.0
2020-02-25 15:50:00,33.76,33.77,33.72,33.74,157840.0,31.2706,31.2798,31.2335,31.2521,157840.0
2020-02-25 15:55:00,33.73,33.76,33.71,33.72,806164.0,31.2428,31.2706,31.2243,31.2335,806164.0
2020-02-26 09:30:00,33.94,34.04,33.9,34.0,130435.0,31.4373,31.5299,31.4003,31.4929,130435.0
2020-02-26 09:35:00,34.0,34.07,33.99,34.06,91268.0,31.4929,31.5577,31.4836,31.5485,91268.0
2020-02-26 09:40:00,34.06,34.1,34.03,34.06,86944.0,31.5485,31.5855,31.5207,31.5485,86944.0
2020-02-26 09:45:00,34.07,34.07,34.0,34.02,110751.0,31.5577,31.5577,31.4929,31.5114,110751.0
2020-02-26 09:50:00,34.02,34.03,33.98,34.01,115079.0,31.5114,31.5207,31.4744,31.5021,115079.0
2020-02-26 09:55:00,34.01,34.02,33.96,33.96,79022.0,31.5021,31.5114,31.4558,31.4558,79022.0
2020-02-26 10:00:00,33.97,33.97,33.91,33.91,333831.0,31.4651,31.4651,31.4095,31.4095,333831.0
2020-02-26 10:05:00,33.91,33.93,33.89,33.93,251547.0,31.4095,31.428,31.391,31.428,251547.0
2020-02-26 10:10:00,33.93,33.96,33.91,33.96,51432.0,31.428,31.4558,31.4095,31.4558,51432.0
2020-02-26 10:15:00,33.97,34.0,33.96,33.98,63109.0,31.4651,31.4929,31.4558,31.4744,63109.0
2020-02-26 10:20:00,33.98,34.02,33.97,34.02,169987.0,31.4744,31.5114,31.4651,31.5114,169987.0
2020-02-26 10:25:00,34.02,34.07,34.01,34.04,104916.0,31.5114,31.5577,31.5021,31.5299,104916.0
2020-02-26 10:30:00,34.04,34.06,34.02,34.05,111036.0,31.5299,31.5485,31.5114,31.5392,111036.0
2020-02-26 10:35:00,34.05,34.07,34.03,34.04,119217.0,31.5392,31.5577,31.5207,31.5299,119217.0
2020-02-26 10:40:00,34.05,34.07,34.04,34.07,130130.0,31.5392,31.5577,31.5299,31.5577,130130.0
2020-02-26 10:45:00,34.07,34.07,34.04,34.05,57441.0,31.5577,31.5577,31.5299,31.5392,57441.0
2020-02-26 10:50:00,34.06,34.09,34.05,34.05,272434.0,31.5485,31.5762,31.5392,31.5392,272434.0
2020-02-26 10:55:00,34.05,34.06,34.03,34.04,171535.0,31.5392,31.5485,31.5207,31.5299,171535.0
2020-02-26 11:00:00,34.03,34.05,34.02,34.05,83186.0,31.5207,31.5392,31.5114,31.5392,83186.0
2020-02-26 11:05:00,34.05,34.05,34.01,34.02,36378.0,31.5392,31.5392,31.5021,31.5114,36378.0
2020-02-26 11:10:00,34.02,34.03,34.0,34.02,41174.0,31.5114,31.5207,31.4929,31.5114,41174.0
2020-02-26 11:15:00,34.03,34.04,34.0,34.03,390255.0,31.5207,31.5299,31.4929,31.5207,390255.0
2020-02-26 11:20:00,34.04,34.05,34.03,34.03,57499.0,31.5299,31.5392,31.5207,31.5207,57499.0
2020-02-26 11:25:00,34.04,34.07,34.04,34.07,82017.0,31.5299,31.5577,31.5299,31.5577,82017.0
2020-02-26 11:30:00,34.06,34.06,34.03,34.06,73063.0,31.5485,31.5485,31.5207,31.5485,73063.0
2020-02-26 11:35:00,34.05,34.09,34.03,34.09,149215.0,31.5392,31.5762,31.5207,31.5762,149215.0
2020-02-26 11:40:00,34.09,34.09,34.05,34.07,54156.0,31.5762,31.5762,31.5392,31.5577,54156.0
2020-02-26 11:45:00,34.07,34.07,34.05,34.07,121405.0,31.5577,31.5577,31.5392,31.5577,121405.0
2020-02-26 11:50:00,34.07,34.07,34.04,34.04,78586.0,31.5577,31.5577,31.5299,31.5299,78586.0
2020-02-26 11:55:00,34.04,34.05,34.02,34.05,193855.0,31.5299,31.5392,31.5114,31.5392,193855.0
2020-02-26 12:00:00,34.05,34.05,33.99,34.0,164633.0,31.5392,31.5392,31.4836,31.4929,164633.0
2020-02-26 12:05:00,33.99,34.0,33.94,33.98,126443.0,31.4836,31.4929,31.4373,31.4744,126443.0
2020-02-26 12:10:00,33.97,33.99,33.96,33.97,67892.0,31.4651,31.4836,31.4558,31.4651,67892.0
2020-02-26 12:15:00,33.96,33.97,33.93,33.96,70610.0,31.4558,31.4651,31.428,31.4558,70610.0
2020-02-26 12:20:00,33.96,33.98,33.95,33.97,84520.0,31.4558,31.4744,31.4466,31.4651,84520.0
2020-02-26 12:25:00,33.97,33.98,33.95,33.96,101944.0,31.4651,31.4744,31.4466,31.4558,101944.0
2020-02-26 12:30:00,33.97,34.0,33.96,34.0,63315.0,31.4651,31.4929,31.4558,31.4929,63315.0
2020-02-26 12:35:00,34.0,34.0,33.97,33.99,64008.0,31.4929,31.4929,31.4651,31.4836,64008.0
2020-02-26 12:40:00,33.99,33.99,33.96,33.97,9230.0,31.4836,31.4836,31.4558,31.4651,9230.0
2020-02-26 12:45:00,33.98,34.01,33.97,33.98,54288.0,31.4744,31.5021,31.4651,31.4744,54288.0
2020-02-26 12:50:00,33.99,34.0,33.96,33.96,46288.0,31.4836,31.4929,31.4558,31.4558,46288.0
2020-02-26 12:55:00,33.96,33.97,33.94,33.95,49914.0,31.4558,31.4651,31.4373,31.4466,49914.0
2020-02-26 13:00:00,33.95,33.97,33.94,33.94,20539.0,31.4466,31.4651,31.4373,31.4373,20539.0
2020-02-26 13:05:00,33.95,33.95,33.9,33.91,40353.0,31.4466,31.4466,31.4003,31.4095,40353.0
2020-02-26 13:10:00,33.91,33.92,33.9,33.9,9906.0,31.4095,31.4188,31.4003,31.4003,9906.0
2020-02-26 13:15:00,33.91,33.91,33.88,33.89,18693.0,31.4095,31.4095,31.3817,31.391,18693.0
2020-02-26 13:20:00,33.89,33.92,33.88,33.91,94638.0,31.391,31.4188,31.3817,31.4095,94638.0
2020-02-26 13:25:00,33.92,33.94,33.91,33.92,48930.0,31.4188,31.4373,31.4095,31.4188,48930.0
2020-02-26 13:30:00,33.92,33.92,33.87,33.87,23418.0,31.4188,31.4188,31.3725,31.3725,23418.0
2020-02-26 13:35:00,33.88,33.88,33.82,33.83,43918.0,31.3817,31.3817,31.3262,31.3354,43918.0
2020-02-26 13:40:00,33.83,33.85,33.81,33.81,76926.0,31.3354,31.3539,31.3169,31.3169,76926.0
2020-02-26 13:45:00,33.81,33.89,33.8,33.89,153887.0,31.3169,31.391,31.3076,31.391,153887.0
2020-02-26 13:50:00,33.9,33.91,33.87,33.9,46392.0,31.4003,31.4095,31.3725,31.4003,46392.0
2020-02-26 13:55:00,33.89,33.89,33.8,33.82,54480.0,31.391,31.391,31.3076,31.3262,54480.0
2020-02-26 14:00:00,33.82,33.86,33.8,33.84,44865.0,31.3262,31.3632,31.3076,31.3447,44865.0
2020-02-26 14:05:00,33.84,33.89,33.84,33.85,147364.0,31.3447,31.391,31.3447,31.3539,147364.0
2020-02-26 14:10:00,33.86,33.9,33.84,33.9,70685.0,31.3632,31.4003,31.3447,31.4003,70685.0
2020-02-26 14:15:00,33.9,33.91,33.85,33.85,64726.0,31.4003,31.4095,31.3539,31.3539,64726.0
2020-02-26 14:20:00,33.85,33.89,33.84,33.88,41338.0,31.3539,31.391,31.3447,31.3817,41338.0
2020-02-26 14:25:00,33.88,33.9,33.88,33.89,15268.0,31.3817,31.4003,31.3817,31.391,15268.0
2020-02-26 14:30:00,33.88,33.88,33.84,33.86,17827.0,31.3817,31.3817,31.3447,31.3632,17827.0
2020-02-26 14:35:00,33.86,33.89,33.86,33.87,34083.0,31.3632,31.391,31.3632,31.3725,34083.0
2020-02-26 14:40:00,33.87,33.87,33.82,33.83,48907.0,31.3725,31.3725,31.3262,31.3354,48907.0
2020-02-26 14:45:00,33.85,33.86,33.82,33.84,40223.0,31.3539,31.3632,31.3262,31.3447,40223.0
2020-02-26 14:50:00,33.85,33.85,33.83,33.85,90790.0,31.3539,31.3539,31.3354,31.3539,90790.0
2020-02-26 14:55:00,33.85,33.86,33.81,33.82,87315.0,31.3539,31.3632,31.3169,31.3262,87315.0
2020-02-26 15:00:00,33.83,33.86,33.82,33.85,72631.0,31.3354,31.3632,31.3262,31.3539,72631.0
2020-02-26 15:05:00,33.85,33.85,33.82,33.84,42240.0,31.3539,31.3539,31.3262,31.3447,42240.0
2020-02-26 15:10:00,33.84,33.86,33.83,33.86,97371.0,31.3447,31.3632,31.3354,31.3632,97371.0
2020-02-26 15:15:00,33.86,33.89,33.85,33.88,105799.0,31.3632,31.391,31.3539,31.3817,105799.0
2020-02-26 15:20:00,33.88,33.88,33.83,33.85,99773.0,31.3817,31.3817,31.3354,31.3539,99773.0
2020-02-26 15:25:00,33.84,33.85,33.82,33.83,31975.0,31.3447,31.3539,31.3262,31.3354,31975.0
2020-02-26 15:30:00,33.84,33.84,33.81,33.82,72597.0,31.3447,31.3447,31.3169,31.3262,72597.0
2020-02-26 15:35:00,33.82,33.82,33.8,33.82,43556.0,31.3262,31.3262,31.3076,31.3262,43556.0
2020-02-26 15:40:00,33.81,33.82,33.8,33.8,54625.0,31.3169,31.3262,31.3076,31.3076,54625.0
2020-02-26 15:45:00,33.8,33.81,33.79,33.79,88991.0,31.3076,31.3169,31.2984,31.2984,88991.0
2020-02-26 15:50:00,33.8,33.82,33.79,33.81,136838.0,31.3076,31.3262,31.2984,31.3169,136838.0
2020-02-26 15:55:00,33.82,33.82,33.77,33.79,561804.0,31.3262,31.3262,31.2798,31.2984,561804.0
2020-02-27 09:30:00,33.37,33.46,33.33,33.42,124504.0,30.9093,30.9927,30.8723,30.9557,124504.0
2020-02-27 09:35:00,33.41,33.5,33.41,33.48,246235.0,30.9464,31.0298,30.9464,31.0112,246235.0
2020-02-27 09:40:00,33.48,33.48,33.43,33.45,140681.0,31.0112,31.0112,30.9649,30.9834,140681.0
2020-02-27 09:45:00,33.44,33.44,33.39,33.41,132086.0,30.9742,30.9742,30.9279,30.9464,132086.0
2020-02-27 09:50:00,33.41,33.46,33.4,33.45,89556.0,30.9464,30.9927,30.9371,30.9834,89556.0
2020-02-27 09:55:00,33.45,33.46,33.37,33.37,209494.0,30.9834,30.9927,30.9093,30.9093,209494.0
2020-02-27 10:00:00,33.37,33.4,33.32,33.34,104828.0,30.9093,30.9371,30.863,30.8816,104828.0
2020-02-27 10:05:00,33.34,33.35,33.31,33.33,80681.0,30.8816,30.8908,30.8538,30.8723,80681.0
2020-02-27 10:10:00,33.32,33.34,33.31,33.32,77297.0,30.863,30.8816,30.8538,30.863,77297.0
2020-02-27 10:15:00,33.32,33.32,33.26,33.27,124470.0,30.863,30.863,30.8075,30.8167,124470.0
2020-02-27 10:20:00,33.27,33.29,33.26,33.27,183896.0,30.8167,30.8352,30.8075,30.8167,183896.0
2020-02-27 10:25:00,33.26,33.27,33.24,33.27,64127.0,30.8075,30.8167,30.7889,30.8167,64127.0
2020-02-27 10:30:00,33.26,33.27,33.2,33.2,44206.0,30.8075,30.8167,30.7519,30.7519,44206.0
2020-02-27 10:35:00,33.2,33.26,33.17,33.26,128944.0,30.7519,30.8075,30.7241,30.8075,128944.0
2020-02-27 10:40:00,33.25,33.25,33.21,33.23,55359.0,30.7982,30.7982,30.7611,30.7797,55359.0
2020-02-27 10:45:00,33.23,33.3,33.22,33.29,121160.0,30.7797,30.8445,30.7704,30.8352,121160.0
2020-02-27 10:50:00,33.29,33.31,33.26,33.28,71008.0,30.8352,30.8538,30.8075,30.826,71008.0
2020-02-27 10:55:00,33.28,33.33,33.27,33.33,71697.0,30.826,30.8723,30.8167,30.8723,71697.0
2020-02-27 11:00:00,33.33,33.35,33.31,33.34,45684.0,30.8723,30.8908,30.8538,30.8816,45684.0
2020-02-27 11:05:00,33.34,33.4,33.33,33.4,54899.0,30.8816,30.9371,30.8723,30.9371,54899.0
2020-02-27 11:10:00,33.4,33.4,33.32,33.35,46832.0,30.9371,30.9371,30.863,30.8908,46832.0
2020-02-27 11:15:00,33.35,33.39,33.34,33.37,55855.0,30.8908,30.9279,30.8816,30.9093,55855.0
2020-02-27 11:20:00,33.38,33.38,33.34,33.34,36242.0,30.9186,30.9186,30.8816,30.8816,36242.0
2020-02-27 11:25:00,33.34,33.34,33.24,33.25,417170.0,30.8816,30.8816,30.7889,30.7982,417170.0
2020-02-27 11:30:00,33.25,33.28,33.23,33.23,215093.0,30.7982,30.826,30.7797,30.7797,215093.0
2020-02-27 11:35:00,33.24,33.25,33.2,33.22,40955.0,30.7889,30.7982,30.7519,30.7704,40955.0
2020-02-27 11:40:00,33.22,33.25,33.22,33.25,68040.0,30.7704,30.7982,30.7704,30.7982,68040.0
2020-02-27 11:45:00,33.24,33.29,33.21,33.27,61717.0,30.7889,30.8352,30.7611,30.8167,61717.0
2020-02-27 11:50:00,33.27,33.29,33.26,33.28,82137.0,30.8167,30.8352,30.8075,30.826,82137.0
2020-02-27 11:55:00,33.28,33.32,33.25,33.31,57122.0,30.826,30.863,30.7982,30.8538,57122.0
2020-02-27 12:00:00,33.3,33.33,33.29,33.33,59295.0,30.8445,30.8723,30.8352,30.8723,59295.0
2020-02-27 12:05:00,33.33,33.37,33.31,33.36,186889.0,30.8723,30.9093,30.8538,30.9001,186889.0
2020-02-27 12:10:00,33.37,33.41,33.37,33.39,253403.0,30.9093,30.9464,30.9093,30.9279,253403.0
2020-02-27 12:15:00,33.39,33.41,33.38,33.41,74231.0,30.9279,30.9464,30.9186,30.9464,74231.0
2020-02-27 12:20:00,33.41,33.42,33.38,33.39,227023.0,30.9464,30.9557,30.9186,30.9279,227023.0
2020-02-27 12:25:00,33.39,33.42,33.39,33.42,77874.0,30.9279,30.9557,30.9279,30.9557,77874.0
2020-02-27 12:30:00,33.42,33.48,33.41,33.47,65517.0,30.9557,31.0112,30.9464,31.002,65517.0
2020-02-27 12:35:00,33.47,33.5,33.47,33.5,32904.0,31.002,31.0298,31.002,31.0298,32904.0
2020-02-27 12:40:00,33.5,33.51,33.47,33.48,26295.0,31.0298,31.039,31.002,31.0112,26295.0
2020-02-27 12:45:00,33.48,33.52,33.47,33.52,28930.0,31.0112,31.0483,31.002,31.0483,28930.0
2020-02-27 12:50:00,33.52,33.53,33.49,33.51,28931.0,31.0483,31.0575,31.0205,31.039,28931.0
2020-02-27 12:55:00,33.5,33.51,33.49,33.5,16370.0,31.0298,31.039,31.0205,31.0298,16370.0
2020-02-27 13:00:00,33.49,33.51,33.47,33.51,58830.0,31.0205,31.039,31.002,31.039,58830.0
2020-02-27 13:05:00,33.51,33.53,33.49,33.52,18862.0,31.039,31.0575,31.0205,31.0483,18862.0
2020-02-27 13:10:00,33.52,33.54,33.51,33.52,34891.0,31.0483,31.0668,31.039,31.0483,34891.0
2020-02-27 13:15:00,33.52,33.53,33.47,33.48,54473.0,31.0483,31.0575,31.002,31.0112,54473.0
2020-02-27 13:20:00,33.48,33.5,33.48,33.48,17912.0,31.0112,31.0298,31.0112,31.0112,17912.0
2020-02-27 13:25:00,33.48,33.5,33.47,33.47,26395.0,31.0112,31.0298,31.002,31.002,26395.0
2020-02-27 13:30:00,33.47,33.5,33.46,33.48,25490.0,31.002,31.0298,30.9927,31.0112,25490.0
2020-02-27 13:35:00,33.47,33.47,33.4,33.41,288603.0,31.002,31.002,30.9371,30.9464,288603.0
2020-02-27 13:40:00,33.42,33.43,33.34,33.36,157051.0,30.9557,30.9649,30.8816,30.9001,157051.0
2020-02-27 13:45:00,33.36,33.42,33.35,33.41,81484.0,30.9001,30.9557,30.8908,30.9464,81484.0
2020-02-27 13:50:00,33.41,33.44,33.36,33.43,168193.0,30.9464,30.9742,30.9001,30.9649,168193.0
2020-02-27 13:55:00,33.42,33.44,33.37,33.38,86166.0,30.9557,30.9742,30.9093,30.9186,86166.0
2020-02-27 14:00:00,33.37,33.39,33.35,33.39,49607.0,30.9093,30.9279,30.8908,30.9279,49607.0
2020-02-27 14:05:00,33.39,33.39,33.35,33.37,40431.0,30.9279,30.9279,30.8908,30.9093,40431.0
2020-02-27 14:10:00,33.37,33.38,33.35,33.36,33680.0,30.9093,30.9186,30.8908,30.9001,33680.0
2020-02-27 14:15:00,33.37,33.39,33.34,33.34,40720.0,30.9093,30.9279,30.8816,30.8816,40720.0
2020-02-27 14:20:00,33.35,33.4,33.34,33.39,90880.0,30.8908,30.9371,30.8816,30.9279,90880.0
2020-02-27 14:25:00,33.39,33.43,33.38,33.4,65288.0,30.9279,30.9649,30.9186,30.9371,65288.0
2020-02-27 14:30:00,33.4,33.41,33.36,33.38,55481.0,30.9371,30.9464,30.9001,30.9186,55481.0
2020-02-27 14:35:00,33.38,33.42,33.38,33.41,35079.0,30.9186,30.9557,30.9186,30.9464,35079.0
2020-02-27 14:40:00,33.4,33.44,33.4,33.44,18918.0,30.9371,30.9742,30.9371,30.9742,18918.0
2020-02-27 14:45:00,33.44,33.44,33.39,33.41,29073.0,30.9742,30.9742,30.9279,30.9464,29073.0
2020-02-27 14:50:00,33.41,33.43,33.4,33.41,30369.0,30.9464,30.9649,30.9371,30.9464,30369.0
2020-02-27 14:55:00,33.42,33.42,33.4,33.41,15107.0,30.9557,30.9557,30.9371,30.9464,15107.0
2020-02-27 15:00:00,33.4,33.4,33.37,33.4,51079.0,30.9371,30.9371,30.9093,30.9371,51079.0
2020-02-27 15:05:00,33.4,33.42,33.38,33.41,33844.0,30.9371,30.9557,30.9186,30.9464,33844.0
2020-02-27 15:10:00,33.42,33.46,33.42,33.44,67303.0,30.9557,30.9927,30.9557,30.9742,67303.0
2020-02-27 15:15:00,33.44,33.45,33.41,33.42,22962.0,30.9742,30.9834,30.9464,30.9557,22962.0
2020-02-27 15:20:00,33.42,33.43,33.39,33.4,28652.0,30.9557,30.9649,30.9279,30.9371,28652.0
2020-02-27 15:25:00,33.39,33.4,33.37,33.38,30096.0,30.9279,30.9371,30.9093,30.9186,30096.0
2020-02-27 15:30:00,33.37,33.39,33.36,33.38,40439.0,30.9093,30.9279,30.9001,30.9186,40439.0
2020-02-27 15:35:00,33.38,33.39,33.33,33.34,112944.0,30.9186,30.9279,30.8723,30.8816,112944.0
2020-02-27 15:40:00,33.34,33.35,33.31,33.32,35872.0,30.8816,30.8908,30.8538,30.863,35872.0
2020-02-27 15:45:00,33.33,33.37,33.32,33.36,195197.0,30.8723,30.9093,30.863,30.9001,195197.0
2020-02-27 15:50:00,33.36,33.37,33.27,33.28,408598.0,30.9001,30.9093,30.8167,30.826,408598.0
2020-02-27 15:55:00,33.28,33.28,33.19,33.21,440129.0,30.826,30.826,30.7426,30.7611,440129.0
2020-02-28 09:30:00,31.72,31.82,31.63,31.76,303947.0,29.381,29.4736,29.2976,29.4181,303947.0
2020-02-28 09:35:00,31.76,31.84,31.73,31.77,436309.0,29.4181,29.4922,29.3903,29.4273,436309.0
2020-02-28 09:40:00,31.76,31.77,31.7,31.71,214556.0,29.4181,29.4273,29.3625,29.3717,214556.0
2020-02-28 09:45:00,31.7,31.83,31.69,31.8,362718.0,29.3625,29.4829,29.3532,29.4551,362718.0
2020-02-28 09:50:00,31.8,31.82,31.66,31.67,340013.0,29.4551,29.4736,29.3254,29.3347,340013.0
2020-02-28 09:55:00,31.68,31.7,31.64,31.65,163921.0,29.344,29.3625,29.3069,29.3162,163921.0
2020-02-28 10:00:00,31.64,31.64,31.54,31.55,102319.0,29.3069,29.3069,29.2143,29.2235,102319.0
2020-02-28 10:05:00,31.54,31.63,31.54,31.57,230762.0,29.2143,29.2976,29.2143,29.2421,230762.0
2020-02-28 10:10:00,31.57,31.59,31.52,31.56,170450.0,29.2421,29.2606,29.1958,29.2328,170450.0
2020-02-28 10:15:00,31.56,31.73,31.55,31.71,269417.0,29.2328,29.3903,29.2235,29.3717,269417.0
2020-02-28 10:20:00,31.71,31.74,31.65,31.7,406685.0,29.3717,29.3995,29.3162,29.3625,406685.0
2020-02-28 10:25:00,31.7,31.76,31.63,31.63,393734.0,29.3625,29.4181,29.2976,29.2976,393734.0
2020-02-28 10:30:00,31.63,31.73,31.61,31.73,299287.0,29.2976,29.3903,29.2791,29.3903,299287.0
2020-02-28 10:35:00,31.73,31.77,31.68,31.71,284352.0,29.3903,29.4273,29.344,29.3717,284352.0
2020-02-28 10:40:00,31.71,31.71,31.65,31.68,345975.0,29.3717,29.3717,29.3162,29.344,345975.0
2020-02-28 10:45:00,31.68,31.77,31.67,31.68,152355.0,29.344,29.4273,29.3347,29.344,152355.0
2020-02-28 10:50:00,31.68,31.81,31.66,31.81,176537.0,29.344,29.4644,29.3254,29.4644,176537.0
2020-02-28 10:55:00,31.81,31.82,31.72,31.78,166385.0,29.4644,29.4736,29.381,29.4366,166385.0
2020-02-28 11:00:00,31.78,31.78,31.68,31.75,284976.0,29.4366,29.4366,29.344,29.4088,284976.0
2020-02-28 11:05:00,31.75,31.75,31.66,31.69,147325.0,29.4088,29.4088,29.3254,29.3532,147325.0
2020-02-28 11:10:00,31.69,31.74,31.69,31.74,161668.0,29.3532,29.3995,29.3532,29.3995,161668.0
2020-02-28 11:15:00,31.74,31.79,31.73,31.79,199105.0,29.3995,29.4458,29.3903,29.4458,199105.0
2020-02-28 11:20:00,31.79,31.81,31.77,31.81,98923.0,29.4458,29.4644,29.4273,29.4644,98923.0
2020-02-28 11:25:00,31.81,31.84,31.78,31.84,50404.0,29.4644,29.4922,29.4366,29.4922,50404.0
2020-02-28 11:30:00,31.84,31.9,31.83,31.88,89299.0,29.4922,29.5477,29.4829,29.5292,89299.0
2020-02-28 11:35:00,31.88,31.95,31.85,31.95,101348.0,29.5292,29.594,29.5014,29.594,101348.0
2020-02-28 11:40:00,31.94,32.07,31.93,32.05,109648.0,29.5848,29.7052,29.5755,29.6867,109648.0
2020-02-28 11:45:00,32.05,32.06,31.94,31.95,123911.0,29.6867,29.6959,29.5848,29.594,123911.0
2020-02-28 11:50:00,31.95,31.97,31.9,31.92,266061.0,29.594,29.6126,29.5477,29.5663,266061.0
2020-02-28 11:55:00,31.91,31.96,31.86,31.89,309549.0,29.557,29.6033,29.5107,29.5385,309549.0
2020-02-28 12:00:00,31.88,31.9,31.8,31.84,216481.0,29.5292,29.5477,29.4551,29.4922,216481.0
2020-02-28 12:05:00,31.83,31.92,31.83,31.88,183394.0,29.4829,29.5663,29.4829,29.5292,183394.0
2020-02-28 12:10:00,31.88,31.88,31.84,31.85,210905.0,29.5292,29.5292,29.4922,29.5014,210905.0
2020-02-28 12:15:00,31.85,31.89,31.8,31.87,82974.0,29.5014,29.5385,29.4551,29.5199,82974.0
2020-02-28 12:20:00,31.87,31.93,31.87,31.92,66217.0,29.5199,29.5755,29.5199,29.5663,66217.0
2020-02-28 12:25:00,31.91,31.96,31.88,31.96,47143.0,29.557,29.6033,29.5292,29.6033,47143.0
2020-02-28 12:30:00,31.96,31.99,31.95,31.98,60273.0,29.6033,29.6311,29.594,29.6218,60273.0
2020-02-28 12:35:00,31.97,32.0,31.92,31.96,200253.0,29.6126,29.6404,29.5663,29.6033,200253.0
2020-02-28 12:40:00,31.96,32.0,31.93,31.95,72650.0,29.6033,29.6404,29.5755,29.594,72650.0
2020-02-28 12:45:00,31.95,31.95,31.89,31.91,57256.0,29.594,29.594,29.5385,29.557,57256.0
2020-02-28 12:50:00,31.92,31.97,31.91,31.95,44101.0,29.5663,29.6126,29.557,29.594,44101.0
2020-02-28 12:55:00,31.96,32.02,31.95,32.02,50555.0,29.6033,29.6589,29.594,29.6589,50555.0
2020-02-28 13:00:00,32.02,32.05,31.98,31.98,73662.0,29.6589,29.6867,29.6218,29.6218,73662.0
2020-02-28 13:05:00,31.99,32.01,31.98,32.0,62517.0,29.6311,29.6496,29.6218,29.6404,62517.0
2020-02-28 13:10:00,32.0,32.0,31.88,31.89,103109.0,29.6404,29.6404,29.5292,29.5385,103109.0
2020-02-28 13:15:00,31.89,31.94,31.85,31.92,213806.0,29.5385,29.5848,29.5014,29.5663,213806.0
2020-02-28 13:20:00,31.91,31.93,31.89,31.92,51350.0,29.557,29.5755,29.5385,29.5663,51350.0
2020-02-28 13:25:00,31.92,31.96,31.9,31.91,82617.0,29.5663,29.6033,29.5477,29.557,82617.0
2020-02-28 13:30:00,31.9,31.9,31.83,31.84,66369.0,29.5477,29.5477,29.4829,29.4922,66369.0
2020-02-28 13:35:00,31.83,31.86,31.81,31.82,82848.0,29.4829,29.5107,29.4644,29.4736,82848.0
2020-02-28 13:40:00,31.82,31.82,31.75,31.76,90834.0,29.4736,29.4736,29.4088,29.4181,90834.0
2020-02-28 13:45:00,31.75,31.79,31.72,31.78,96308.0,29.4088,29.4458,29.381,29.4366,96308.0
2020-02-28 13:50:00,31.78,31.79,31.74,31.76,183308.0,29.4366,29.4458,29.3995,29.4181,183308.0
2020-02-28 13:55:00,31.77,31.83,31.76,31.83,72537.0,29.4273,29.4829,29.4181,29.4829,72537.0
2020-02-28 14:00:00,31.83,31.83,31.77,31.78,196188.0,29.4829,29.4829,29.4273,29.4366,196188.0
2020-02-28 14:05:00,31.78,31.78,31.74,31.75,192683.0,29.4366,29.4366,29.3995,29.4088,192683.0
2020-02-28 14:10:00,31.75,31.76,31.74,31.75,191961.0,29.4088,29.4181,29.3995,29.4088,191961.0
2020-02-28 14:15:00,31.75,31.78,31.72,31.78,98140.0,29.4088,29.4366,29.381,29.4366,98140.0
2020-02-28 14:20:00,31.78,31.87,31.76,31.85,93542.0,29.4366,29.5199,29.4181,29.5014,93542.0
2020-02-28 14:25:00,31.85,31.85,31.81,31.82,124133.0,29.5014,29.5014,29.4644,29.4736,124133.0
2020-02-28 14:30:00,31.82,31.97,31.8,31.94,297018.0,29.4736,29.6126,29.4551,29.5848,297018.0
2020-02-28 14:35:00,31.93,31.94,31.87,31.9,114431.0,29.5755,29.5848,29.5199,29.5477,114431.0
2020-02-28 14:40:00,31.9,32.03,31.89,32.02,124464.0,29.5477,29.6681,29.5385,29.6589,124464.0
2020-02-28 14:45:00,32.02,32.04,31.94,31.98,261335.0,29.6589,29.6774,29.5848,29.6218,261335.0
2020-02-28 14:50:00,31.98,32.02,31.97,31.99,110594.0,29.6218,29.6589,29.6126,29.6311,110594.0
2020-02-28 14:55:00,32.0,32.02,31.96,32.02,95660.0,29.6404,29.6589,29.6033,29.6589,95660.0
2020-02-28 15:00:00,32.02,32.06,31.98,31.99,73465.0,29.6589,29.6959,29.6218,29.6311,73465.0
2020-02-28 15:05:00,31.99,32.05,31.96,32.04,57484.0,29.6311,29.6867,29.6033,29.6774,57484.0
2020-02-28 15:10:00,32.03,32.06,32.0,32.01,251765.0,29.6681,29.6959,29.6404,29.6496,251765.0
2020-02-28 15:15:00,32.01,32.16,32.0,32.16,149087.0,29.6496,29.7886,29.6404,29.7886,149087.0
2020-02-28 15:20:00,32.15,32.18,32.13,32.13,133966.0,29.7793,29.8071,29.7608,29.7608,133966.0
2020-02-28 15:25:00,32.14,32.18,32.11,32.12,112711.0,29.77,29.8071,29.7422,29.7515,112711.0
2020-02-28 15:30:00,32.12,32.18,32.11,32.16,134498.0,29.7515,29.8071,29.7422,29.7886,134498.0
2020-02-28 15:35:00,32.15,32.18,32.15,32.17,113271.0,29.7793,29.8071,29.7793,29.7978,113271.0
2020-02-28 15:40:00,32.16,32.17,31.98,31.99,373967.0,29.7886,29.7978,29.6218,29.6311,373967.0
2020-02-28 15:45:00,31.99,32.05,31.98,32.04,429761.0,29.6311,29.6867,29.6218,29.6774,429761.0
2020-02-28 15:50:00,32.03,32.1,31.99,32.08,616581.0,29.6681,29.733,29.6311,29.7145,616581.0
2020-02-28 15:55:00,32.08,32.3,32.05,32.27,2376374.0,29.7145,29.9182,29.6867,29.8905,2376374.0
2020-03-02 09:30:00,31.62,31.66,31.55,31.56,158857.0,29.2884,29.3254,29.2235,29.2328,158857.0
2020-03-02 09:35:00,31.55,31.56,31.5,31.5,208770.0,29.2235,29.2328,29.1772,29.1772,208770.0
2020-03-02 09:40:00,31.5,31.59,31.5,31.55,145656.0,29.1772,29.2606,29.1772,29.2235,145656.0
2020-03-02 09:45:00,31.54,31.63,31.54,31.58,161373.0,29.2143,29.2976,29.2143,29.2513,161373.0
2020-03-02 09:50:00,31.58,31.61,31.53,31.59,265068.0,29.2513,29.2791,29.205,29.2606,265068.0
2020-03-02 09:55:00,31.6,31.6,31.53,31.53,230942.0,29.2699,29.2699,29.205,29.205,230942.0
2020-03-02 10:00:00,31.53,31.55,31.5,31.52,171634.0,29.205,29.2235,29.1772,29.1958,171634.0
2020-03-02 10:05:00,31.53,31.54,31.5,31.52,162468.0,29.205,29.2143,29.1772,29.1958,162468.0
2020-03-02 10:10:00,31.52,31.62,31.5,31.61,210729.0,29.1958,29.2884,29.1772,29.2791,210729.0
2020-03-02 10:15:00,31.61,31.62,31.52,31.55,117937.0,29.2791,29.2884,29.1958,29.2235,117937.0
2020-03-02 10:20:00,31.55,31.56,31.49,31.52,162089.0,29.2235,29.2328,29.168,29.1958,162089.0
2020-03-02 10:25:00,31.52,31.57,31.51,31.55,148332.0,29.1958,29.2421,29.1865,29.2235,148332.0
2020-03-02 10:30:00,31.55,31.57,31.5,31.55,225300.0,29.2235,29.2421,29.1772,29.2235,225300.0
2020-03-02 10:35:00,31.54,31.59,31.53,31.58,315089.0,29.2143,29.2606,29.205,29.2513,315089.0
2020-03-02 10:40:00,31.58,31.59,31.55,31.58,197894.0,29.2513,29.2606,29.2235,29.2513,197894.0
2020-03-02 10:45:00,31.58,31.59,31.55,31.58,152804.0,29.2513,29.2606,29.2235,29.2513,152804.0
2020-03-02 10:50:00,31.58,31.63,31.57,31.59,205924.0,29.2513,29.2976,29.2421,29.2606,205924.0
2020-03-02 10:55:00,31.59,31.62,31.58,31.61,125430.0,29.2606,29.2884,29.2513,29.2791,125430.0
2020-03-02 11:00:00,31.6,31.64,31.57,31.58,124805.0,29.2699,29.3069,29.2421,29.2513,124805.0
2020-03-02 11:05:00,31.58,31.6,31.54,31.55,115018.0,29.2513,29.2699,29.2143,29.2235,115018.0
2020-03-02 11:10:00,31.55,31.68,31.55,31.67,192181.0,29.2235,29.344,29.2235,29.3347,192181.0
2020-03-02 11:15:00,31.67,31.71,31.67,31.68,89255.0,29.3347,29.3717,29.3347,29.344,89255.0
2020-03-02 11:20:00,31.68,31.72,31.67,31.7,82051.0,29.344,29.381,29.3347,29.3625,82051.0
2020-03-02 11:25:00,31.7,31.73,31.69,31.7,84643.0,29.3625,29.3903,29.3532,29.3625,84643.0
2020-03-02 11:30:00,31.7,31.71,31.67,31.69,116094.0,29.3625,29.3717,29.3347,29.3532,116094.0
2020-03-02 11:35:00,31.69,31.75,31.69,31.74,123497.0,29.3532,29.4088,29.3532,29.3995,123497.0
2020-03-02 11:40:00,31.74,31.75,31.69,31.74,138574.0,29.3995,29.4088,29.3532,29.3995,138574.0
2020-03-02 11:45:00,31.75,31.76,31.72,31.76,148722.0,29.4088,29.4181,29.381,29.4181,148722.0
2020-03-02 11:50:00,31.76,31.82,31.75,31.82,74849.0,29.4181,29.4736,29.4088,29.4736,74849.0
2020-03-02 11:55:00,31.82,31.85,31.81,31.84,115264.0,29.4736,29.5014,29.4644,29.4922,115264.0
2020-03-02 12:00:00,31.85,31.86,31.83,31.84,91544.0,29.5014,29.5107,29.4829,29.4922,91544.0
2020-03-02 12:05:00,31.84,31.85,31.8,31.82,412050.0,29.4922,29.5014,29.4551,29.4736,412050.0
2020-03-02 12:10:00,31.82,31.83,31.79,31.8,100331.0,29.4736,29.4829,29.4458,29.4551,100331.0
2020-03-02 12:15:00,31.8,31.8,31.74,31.76,188876.0,29.4551,29.4551,29.3995,29.4181,188876.0
2020-03-02 12:20:00,31.76,31.76,31.71,31.71,66228.0,29.4181,29.4181,29.3717,29.3717,66228.0
2020-03-02 12:25:00,31.71,31.76,31.71,31.75,156813.0,29.3717,29.4181,29.3717,29.4088,156813.0
2020-03-02 12:30:00,31.75,31.77,31.74,31.77,68462.0,29.4088,29.4273,29.3995,29.4273,68462.0
2020-03-02 12:35:00,31.77,31.79,31.76,31.79,40512.0,29.4273,29.4458,29.4181,29.4458,40512.0
2020-03-02 12:40:00,31.79,31.8,31.74,31.76,111839.0,29.4458,29.4551,29.3995,29.4181,111839.0
2020-03-02 12:45:00,31.76,31.79,31.75,31.78,141638.0,29.4181,29.4458,29.4088,29.4366,141638.0
2020-03-02 12:50:00,31.78,31.82,31.76,31.8,138979.0,29.4366,29.4736,29.4181,29.4551,138979.0
2020-03-02 12:55:00,31.8,31.83,31.79,31.82,62268.0,29.4551,29.4829,29.4458,29.4736,62268.0
2020-03-02 13:00:00,31.82,31.83,31.79,31.81,148657.0,29.4736,29.4829,29.4458,29.4644,148657.0
2020-03-02 13:05:00,31.82,31.82,31.76,31.78,87217.0,29.4736,29.4736,29.4181,29.4366,87217.0
2020-03-02 13:10:00,31.78,31.8,31.76,31.77,51058.0,29.4366,29.4551,29.4181,29.4273,51058.0
2020-03-02 13:15:00,31.77,31.77,31.73,31.74,79673.0,29.4273,29.4273,29.3903,29.3995,79673.0
2020-03-02 13:20:00,31.74,31.76,31.72,31.76,61678.0,29.3995,29.4181,29.381,29.4181,61678.0
2020-03-02 13:25:00,31.76,31.76,31.72,31.74,90269.0,29.4181,29.4181,29.381,29.3995,90269.0
2020-03-02 13:30:00,31.74,31.76,31.72,31.76,49195.0,29.3995,29.4181,29.381,29.4181,49195.0
2020-03-02 13:35:00,31.76,31.8,31.75,31.8,62017.0,29.4181,29.4551,29.4088,29.4551,62017.0
2020-03-02 13:40:00,31.8,31.81,31.76,31.79,74599.0,29.4551,29.4644,29.4181,29.4458,74599.0
2020-03-02 13:45:00,31.79,31.8,31.75,31.77,79129.0,29.4458,29.4551,29.4088,29.4273,79129.0
2020-03-02 13:50:00,31.76,31.78,31.75,31.77,55239.0,29.4181,29.4366,29.4088,29.4273,55239.0
2020-03-02 13:55:00,31.77,31.83,31.76,31.83,34471.0,29.4273,29.4829,29.4181,29.4829,34471.0
2020-03-02 14:00:00,31.83,31.84,31.79,31.81,524695.0,29.4829,29.4922,29.4458,29.4644,524695.0
2020-03-02 14:05:00,31.8,31.83,31.78,31.83,56654.0,29.4551,29.4829,29.4366,29.4829,56654.0
2020-03-02 14:10:00,31.83,31.87,31.82,31.87,117552.0,29.4829,29.5199,29.4736,29.5199,117552.0
2020-03-02 14:15:00,31.87,31.87,31.82,31.83,196208.0,29.5199,29.5199,29.4736,29.4829,196208.0
2020-03-02 14:20:00,31.83,31.84,31.81,31.81,85976.0,29.4829,29.4922,29.4644,29.4644,85976.0
2020-03-02 14:25:00,31.81,31.85,31.8,31.81,145898.0,29.4644,29.5014,29.4551,29.4644,145898.0
2020-03-02 14:30:00,31.81,31.82,31.75,31.75,108736.0,29.4644,29.4736,29.4088,29.4088,108736.0
2020-03-02 14:35:00,31.75,31.76,31.72,31.73,64510.0,29.4088,29.4181,29.381,29.3903,64510.0
2020-03-02 14:40:00,31.72,31.73,31.68,31.71,103747.0,29.381,29.3903,29.344,29.3717,103747.0
2020-03-02 14:45:00,31.71,31.75,31.68,31.74,76260.0,29.3717,29.4088,29.344,29.3995,76260.0
2020-03-02 14:50:00,31.74,31.75,31.7,31.75,101929.0,29.3995,29.4088,29.3625,29.4088,101929.0
2020-03-02 14:55:00,31.75,31.76,31.66,31.69,131187.0,29.4088,29.4181,29.3254,29.3532,131187.0
2020-03-02 15:00:00,31.7,31.76,31.69,31.75,126741.0,29.3625,29.4181,29.3532,29.4088,126741.0
2020-03-02 15:05:00,31.75,31.78,31.73,31.74,100207.0,29.4088,29.4366,29.3903,29.3995,100207.0
2020-03-02 15:10:00,31.74,31.76,31.71,31.75,102322.0,29.3995,29.4181,29.3717,29.4088,102322.0
2020-03-02 15:15:00,31.75,31.77,31.72,31.75,76094.0,29.4088,29.4273,29.381,29.4088,76094.0
2020-03-02 15:20:00,31.75,31.82,31.74,31.81,95635.0,29.4088,29.4736,29.3995,29.4644,95635.0
2020-03-02 15:25:00,31.81,31.84,31.8,31.83,81412.0,29.4644,29.4922,29.4551,29.4829,81412.0
2020-03-02 15:30:00,31.83,31.85,31.82,31.84,83538.0,29.4829,29.5014,29.4736,29.4922,83538.0
2020-03-02 15:35:00,31.84,31.89,31.83,31.89,184192.0,29.4922,29.5385,29.4829,29.5385,184192.0
2020-03-02 15:40:00,31.89,31.89,31.84,31.85,85498.0,29.5385,29.5385,29.4922,29.5014,85498.0
2020-03-02 15:45:00,31.85,31.97,31.84,31.96,380283.0,29.5014,29.6126,29.4922,29.6033,380283.0
2020-03-02 15:50:00,31.97,32.08,31.96,32.08,529251.0,29.6126,29.7145,29.6033,29.7145,529251.0
2020-03-02 15:55:00,32.08,32.1,32.01,32.07,1408591.0,29.7145,29.733,29.6496,29.7052,1408591.0
2020-03-03 09:30:00,32.02,32.14,32.0,32.0,205529.0,29.6589,29.77,29.6404,29.6404,205529.0
2020-03-03 09:35:00,32.0,32.0,31.92,31.96,98850.0,29.6404,29.6404,29.5663,29.6033,98850.0
2020-03-03 09:40:00,31.95,31.98,31.94,31.96,92778.0,29.594,29.6218,29.5848,29.6033,92778.0
2020-03-03 09:45:00,31.96,31.97,31.93,31.96,44356.0,29.6033,29.6126,29.5755,29.6033,44356.0
2020-03-03 09:50:00,31.96,31.96,31.9,31.92,404028.0,29.6033,29.6033,29.5477,29.5663,404028.0
2020-03-03 09:55:00,31.92,31.97,31.89,31.96,525359.0,29.5663,29.6126,29.5385,29.6033,525359.0
2020-03-03 10:00:00,31.96,32.64,31.96,32.55,694010.0,29.6033,30.2332,29.6033,30.1498,694010.0
2020-03-03 10:05:00,32.55,32.62,32.38,32.42,209769.0,30.1498,30.2146,29.9923,30.0294,209769.0
2020-03-03 10:10:00,32.41,32.47,32.29,32.3,193083.0,30.0201,30.0757,29.909,29.9182,193083.0
2020-03-03 10:15:00,32.29,32.29,32.15,32.21,253180.0,29.909,29.909,29.7793,29.8349,253180.0
2020-03-03 10:20:00,32.21,32.32,32.2,32.32,213698.0,29.8349,29.9368,29.8256,29.9368,213698.0
2020-03-03 10:25:00,32.32,32.32,32.25,32.3,408869.0,29.9368,29.9368,29.8719,29.9182,408869.0
2020-03-03 10:30:00,32.29,32.36,32.27,32.3,192203.0,29.909,29.9738,29.8905,29.9182,192203.0
2020-03-03 10:35:00,32.31,32.45,32.29,32.42,243291.0,29.9275,30.0572,29.909,30.0294,243291.0
2020-03-03 10:40:00,32.41,32.52,32.4,32.48,166113.0,30.0201,30.122,30.0109,30.085,166113.0
2020-03-03 10:45:00,32.48,32.51,32.44,32.47,177824.0,30.085,30.1128,30.0479,30.0757,177824.0
2020-03-03 10:50:00,32.47,32.5,32.42,32.47,228340.0,30.0757,30.1035,30.0294,30.0757,228340.0
2020-03-03 10:55:00,32.46,32.57,32.45,32.53,246248.0,30.0664,30.1683,30.0572,30.1313,246248.0
2020-03-03 11:00:00,32.52,32.57,32.49,32.51,231463.0,30.122,30.1683,30.0942,30.1128,231463.0
2020-03-03 11:05:00,32.51,32.51,32.39,32.42,184255.0,30.1128,30.1128,30.0016,30.0294,184255.0
2020-03-03 11:10:00,32.42,32.42,32.24,32.26,250007.0,30.0294,30.0294,29.8627,29.8812,250007.0
2020-03-03 11:15:00,32.26,32.36,32.25,32.26,205398.0,29.8812,29.9738,29.8719,29.8812,205398.0
2020-03-03 11:20:00,32.26,32.27,32.14,32.14,163042.0,29.8812,29.8905,29.77,29.77,163042.0
2020-03-03 11:25:00,32.15,32.18,32.09,32.13,218418.0,29.7793,29.8071,29.7237,29.7608,218418.0
2020-03-03 11:30:00,32.13,32.21,32.11,32.2,166383.0,29.7608,29.8349,29.7422,29.8256,166383.0
2020-03-03 11:35:00,32.2,32.28,32.19,32.27,170396.0,29.8256,29.8997,29.8164,29.8905,170396.0
2020-03-03 11:40:00,32.28,32.3,32.21,32.23,94790.0,29.8997,29.9182,29.8349,29.8534,94790.0
2020-03-03 11:45:00,32.24,32.26,32.16,32.16,183834.0,29.8627,29.8812,29.7886,29.7886,183834.0
2020-03-03 11:50:00,32.16,32.3,32.16,32.28,142660.0,29.7886,29.9182,29.7886,29.8997,142660.0
2020-03-03 11:55:00,32.27,32.32,32.24,32.31,102310.0,29.8905,29.9368,29.8627,29.9275,102310.0
2020-03-03 12:00:00,32.31,32.31,32.23,32.29,125123.0,29.9275,29.9275,29.8534,29.909,125123.0
2020-03-03 12:05:00,32.29,32.34,32.27,32.33,107400.0,29.909,29.9553,29.8905,29.946,107400.0
2020-03-03 12:10:00,32.32,32.34,32.27,32.27,95283.0,29.9368,29.9553,29.8905,29.8905,95283.0
2020-03-03 12:15:00,32.27,32.3,32.22,32.26,89416.0,29.8905,29.9182,29.8441,29.8812,89416.0
2020-03-03 12:20:00,32.25,32.26,32.22,32.25,82006.0,29.8719,29.8812,29.8441,29.8719,82006.0
2020-03-03 12:25:00,32.26,32.28,32.18,32.21,81584.0,29.8812,29.8997,29.8071,29.8349,81584.0
2020-03-03 12:30:00,32.21,32.22,32.17,32.2,65812.0,29.8349,29.8441,29.7978,29.8256,65812.0
2020-03-03 12:35:00,32.19,32.23,32.18,32.22,105472.0,29.8164,29.8534,29.8071,29.8441,105472.0
2020-03-03 12:40:00,32.22,32.24,32.18,32.2,43050.0,29.8441,29.8627,29.8071,29.8256,43050.0
2020-03-03 12:45:00,32.2,32.26,32.2,32.22,67342.0,29.8256,29.8812,29.8256,29.8441,67342.0
2020-03-03 12:50:00,32.23,32.23,32.16,32.18,57819.0,29.8534,29.8534,29.7886,29.8071,57819.0
2020-03-03 12:55:00,32.18,32.2,32.15,32.18,34929.0,29.8071,29.8256,29.7793,29.8071,34929.0
2020-03-03 13:00:00,32.17,32.18,32.11,32.12,52288.0,29.7978,29.8071,29.7422,29.7515,52288.0
2020-03-03 13:05:00,32.13,32.15,32.11,32.12,71030.0,29.7608,29.7793,29.7422,29.7515,71030.0
2020-03-03 13:10:00,32.12,32.14,32.07,32.09,87458.0,29.7515,29.77,29.7052,29.7237,87458.0
2020-03-03 13:15:00,32.1,32.13,32.06,32.08,110806.0,29.733,29.7608,29.6959,29.7145,110806.0
2020-03-03 13:20:00,32.08,32.11,32.02,32.03,101583.0,29.7145,29.7422,29.6589,29.6681,101583.0
2020-03-03 13:25:00,32.03,32.05,31.97,32.05,130640.0,29.6681,29.6867,29.6126,29.6867,130640.0
2020-03-03 13:30:00,32.04,32.12,32.0,32.11,88934.0,29.6774,29.7515,29.6404,29.7422,88934.0
2020-03-03 13:35:00,32.11,32.12,32.08,32.08,74435.0,29.7422,29.7515,29.7145,29.7145,74435.0
2020-03-03 13:40:00,32.08,32.09,31.98,31.99,76534.0,29.7145,29.7237,29.6218,29.6311,76534.0
2020-03-03 13:45:00,31.99,32.03,31.98,32.0,72478.0,29.6311,29.6681,29.6218,29.6404,72478.0
2020-03-03 13:50:00,32.0,32.04,31.99,32.0,115439.0,29.6404,29.6774,29.6311,29.6404,115439.0
2020-03-03 13:55:00,32.0,32.02,31.95,31.96,94818.0,29.6404,29.6589,29.594,29.6033,94818.0
2020-03-03 14:00:00,31.96,31.99,31.9,31.91,312043.0,29.6033,29.6311,29.5477,29.557,312043.0
2020-03-03 14:05:00,31.91,31.92,31.85,31.85,138748.0,29.557,29.5663,29.5014,29.5014,138748.0
2020-03-03 14:10:00,31.84,31.97,31.83,31.96,259038.0,29.4922,29.6126,29.4829,29.6033,259038.0
2020-03-03 14:15:00,31.96,31.96,31.87,31.87,124187.0,29.6033,29.6033,29.5199,29.5199,124187.0
2020-03-03 14:20:00,31.87,31.93,31.85,31.89,173042.0,29.5199,29.5755,29.5014,29.5385,173042.0
2020-03-03 14:25:00,31.89,31.98,31.88,31.96,243715.0,29.5385,29.6218,29.5292,29.6033,243715.0
2020-03-03 14:30:00,31.96,32.0,31.93,31.99,130577.0,29.6033,29.6404,29.5755,29.6311,130577.0
2020-03-03 14:35:00,31.98,31.99,31.92,31.93,124902.0,29.6218,29.6311,29.5663,29.5755,124902.0
2020-03-03 14:40:00,31.94,31.96,31.91,31.92,82278.0,29.5848,29.6033,29.557,29.5663,82278.0
2020-03-03 14:45:00,31.92,32.01,31.91,32.01,119875.0,29.5663,29.6496,29.557,29.6496,119875.0
2020-03-03 14:50:00,32.01,32.05,31.94,32.05,131462.0,29.6496,29.6867,29.5848,29.6867,131462.0
2020-03-03 14:55:00,32.05,32.05,31.98,32.01,119791.0,29.6867,29.6867,29.6218,29.6496,119791.0
2020-03-03 15:00:00,32.01,32.06,31.97,32.06,73366.0,29.6496,29.6959,29.6126,29.6959,73366.0
2020-03-03 15:05:00,32.05,32.06,31.97,32.0,88588.0,29.6867,29.6959,29.6126,29.6404,88588.0
2020-03-03 15:10:00,32.01,32.11,32.0,32.07,99413.0,29.6496,29.7422,29.6404,29.7052,99413.0
2020-03-03 15:15:00,32.07,32.12,32.04,32.1,88024.0,29.7052,29.7515,29.6774,29.733,88024.0
2020-03-03 15:20:00,32.11,32.11,31.99,32.01,125595.0,29.7422,29.7422,29.6311,29.6496,125595.0
2020-03-03 15:25:00,32.01,32.11,32.0,32.11,74918.0,29.6496,29.7422,29.6404,29.7422,74918.0
2020-03-03 15:30:00,32.1,32.1,31.95,32.01,163332.0,29.733,29.733,29.594,29.6496,163332.0
2020-03-03 15:35:00,32.02,32.02,31.91,31.94,85433.0,29.6589,29.6589,29.557,29.5848,85433.0
2020-03-03 15:40:00,31.93,32.05,31.91,32.02,177600.0,29.5755,29.6867,29.557,29.6589,177600.0
2020-03-03 15:45:00,32.02,32.08,31.99,32.0,329124.0,29.6589,29.7145,29.6311,29.6404,329124.0
2020-03-03 15:50:00,31.99,32.0,31.9,31.95,305846.0,29.6311,29.6404,29.5477,29.594,305846.0
2020-03-03 15:55:00,31.95,32.02,31.94,31.98,369455.0,29.594,29.6589,29.5848,29.6218,369455.0
2020-03-04 09:30:00,31.98,32.07,31.97,31.97,194849.0,29.6218,29.7052,29.6126,29.6126,194849.0
2020-03-04 09:35:00,31.98,31.98,31.85,31.89,169858.0,29.6218,29.6218,29.5014,29.5385,169858.0
2020-03-04 09:40:00,31.89,31.93,31.85,31.9,104649.0,29.5385,29.5755,29.5014,29.5477,104649.0
2020-03-04 09:45:00,31.9,31.91,31.83,31.84,120070.0,29.5477,29.557,29.4829,29.4922,120070.0
2020-03-04 09:50:00,31.85,31.87,31.82,31.82,144071.0,29.5014,29.5199,29.4736,29.4736,144071.0
2020-03-04 09:55:00,31.83,31.86,31.78,31.85,293490.0,29.4829,29.5107,29.4366,29.5014,293490.0
2020-03-04 10:00:00,31.84,31.87,31.81,31.86,147810.0,29.4922,29.5199,29.4644,29.5107,147810.0
2020-03-04 10:05:00,31.86,31.92,31.84,31.89,139022.0,29.5107,29.5663,29.4922,29.5385,139022.0
2020-03-04 10:10:00,31.89,31.93,31.87,31.91,119273.0,29.5385,29.5755,29.5199,29.557,119273.0
2020-03-04 10:15:00,31.91,31.96,31.89,31.96,90378.0,29.557,29.6033,29.5385,29.6033,90378.0
2020-03-04 10:20:00,31.95,31.97,31.92,31.95,121933.0,29.594,29.6126,29.5663,29.594,121933.0
2020-03-04 10:25:00,31.94,31.96,31.92,31.92,85157.0,29.5848,29.6033,29.5663,29.5663,85157.0
2020-03-04 10:30:00,31.93,31.93,31.86,31.87,109393.0,29.5755,29.5755,29.5107,29.5199,109393.0
2020-03-04 10:35:00,31.87,31.9,31.85,31.86,61333.0,29.5199,29.5477,29.5014,29.5107,61333.0
2020-03-04 10:40:00,31.85,31.88,31.83,31.87,182658.0,29.5014,29.5292,29.4829,29.5199,182658.0
2020-03-04 10:45:00,31.87,31.89,31.85,31.85,43446.0,29.5199,29.5385,29.5014,29.5014,43446.0
2020-03-04 10:50:00,31.86,31.88,31.86,31.86,80065.0,29.5107,29.5292,29.5107,29.5107,80065.0
2020-03-04 10:55:00,31.86,31.9,31.85,31.89,114747.0,29.5107,29.5477,29.5014,29.5385,114747.0
2020-03-04 11:00:00,31.9,31.93,31.89,31.89,97751.0,29.5477,29.5755,29.5385,29.5385,97751.0
2020-03-04 11:05:00,31.89,31.92,31.88,31.91,104212.0,29.5385,29.5663,29.5292,29.557,104212.0
2020-03-04 11:10:00,31.91,31.94,31.9,31.94,57359.0,29.557,29.5848,29.5477,29.5848,57359.0
2020-03-04 11:15:00,31.94,31.94,31.9,31.93,57179.0,29.5848,29.5848,29.5477,29.5755,57179.0
2020-03-04 11:20:00,31.93,31.93,31.88,31.93,83710.0,29.5755,29.5755,29.5292,29.5755,83710.0
2020-03-04 11:25:00,31.92,31.93,31.9,31.91,60339.0,29.5663,29.5755,29.5477,29.557,60339.0
2020-03-04 11:30:00,31.92,31.92,31.89,31.9,46181.0,29.5663,29.5663,29.5385,29.5477,46181.0
2020-03-04 11:35:00,31.9,31.9,31.85,31.86,62759.0,29.5477,29.5477,29.5014,29.5107,62759.0
2020-03-04 11:40:00,31.86,31.87,31.82,31.84,52668.0,29.5107,29.5199,29.4736,29.4922,52668.0
2020-03-04 11:45:00,31.84,31.85,31.8,31.81,40063.0,29.4922,29.5014,29.4551,29.4644,40063.0
2020-03-04 11:50:00,31.81,31.84,31.81,31.82,80289.0,29.4644,29.4922,29.4644,29.4736,80289.0
2020-03-04 11:55:00,31.82,31.85,31.8,31.83,62680.0,29.4736,29.5014,29.4551,29.4829,62680.0
2020-03-04 12:00:00,31.84,31.85,31.83,31.85,37361.0,29.4922,29.5014,29.4829,29.5014,37361.0
2020-03-04 12:05:00,31.85,31.85,31.82,31.84,41565.0,29.5014,29.5014,29.4736,29.4922,41565.0
2020-03-04 12:10:00,31.85,31.86,31.84,31.86,17532.0,29.5014,29.5107,29.4922,29.5107,17532.0
2020-03-04 12:15:00,31.86,31.9,31.85,31.87,48192.0,29.5107,29.5477,29.5014,29.5199,48192.0
2020-03-04 12:20:00,31.88,31.88,31.85,31.86,43920.0,29.5292,29.5292,29.5014,29.5107,43920.0
2020-03-04 12:25:00,31.85,31.87,31.83,31.87,65753.0,29.5014,29.5199,29.4829,29.5199,65753.0
2020-03-04 12:30:00,31.86,31.88,31.84,31.85,138877.0,29.5107,29.5292,29.4922,29.5014,138877.0
2020-03-04 12:35:00,31.86,31.86,31.82,31.83,25522.0,29.5107,29.5107,29.4736,29.4829,25522.0
2020-03-04 12:40:00,31.83,31.84,31.81,31.82,29084.0,29.4829,29.4922,29.4644,29.4736,29084.0
2020-03-04 12:45:00,31.82,31.86,31.81,31.86,66569.0,29.4736,29.5107,29.4644,29.5107,66569.0
2020-03-04 12:50:00,31.86,31.86,31.85,31.86,44394.0,29.5107,29.5107,29.5014,29.5107,44394.0
2020-03-04 12:55:00,31.86,31.86,31.84,31.86,48871.0,29.5107,29.5107,29.4922,29.5107,48871.0
2020-03-04 13:00:00,31.86,31.89,31.86,31.89,35441.0,29.5107,29.5385,29.5107,29.5385,35441.0
2020-03-04 13:05:00,31.89,31.91,31.88,31.89,38222.0,29.5385,29.557,29.5292,29.5385,38222.0
2020-03-04 13:10:00,31.89,31.89,31.86,31.87,27084.0,29.5385,29.5385,29.5107,29.5199,27084.0
2020-03-04 13:15:00,31.87,31.87,31.86,31.87,24470.0,29.5199,29.5199,29.5107,29.5199,24470.0
2020-03-04 13:20:00,31.87,31.9,31.87,31.89,67267.0,29.5199,29.5477,29.5199,29.5385,67267.0
2020-03-04 13:25:00,31.9,31.9,31.87,31.87,17233.0,29.5477,29.5477,29.5199,29.5199,17233.0
2020-03-04 13:30:00,31.88,31.89,31.87,31.89,35896.0,29.5292,29.5385,29.5199,29.5385,35896.0
2020-03-04 13:35:00,31.89,31.89,31.84,31.85,38476.0,29.5385,29.5385,29.4922,29.5014,38476.0
2020-03-04 13:40:00,31.85,31.85,31.82,31.85,126414.0,29.5014,29.5014,29.4736,29.5014,126414.0
2020-03-04 13:45:00,31.85,31.86,31.83,31.86,43785.0,29.5014,29.5107,29.4829,29.5107,43785.0
2020-03-04 13:50:00,31.85,31.87,31.85,31.87,25372.0,29.5014,29.5199,29.5014,29.5199,25372.0
2020-03-04 13:55:00,31.86,31.87,31.84,31.84,27663.0,29.5107,29.5199,29.4922,29.4922,27663.0
2020-03-04 14:00:00,31.84,31.85,31.82,31.82,166172.0,29.4922,29.5014,29.4736,29.4736,166172.0
2020-03-04 14:05:00,31.83,31.83,31.81,31.81,51363.0,29.4829,29.4829,29.4644,29.4644,51363.0
2020-03-04 14:10:00,31.82,31.82,31.81,31.81,57913.0,29.4736,29.4736,29.4644,29.4644,57913.0
2020-03-04 14:15:00,31.82,31.85,31.8,31.84,66653.0,29.4736,29.5014,29.4551,29.4922,66653.0
2020-03-04 14:20:00,31.84,31.84,31.81,31.82,39567.0,29.4922,29.4922,29.4644,29.4736,39567.0
2020-03-04 14:25:00,31.82,31.85,31.81,31.84,45086.0,29.4736,29.5014,29.4644,29.4922,45086.0
2020-03-04 14:30:00,31.85,31.85,31.84,31.84,14275.0,29.5014,29.5014,29.4922,29.4922,14275.0
2020-03-04 14:35:00,31.84,31.85,31.83,31.84,56345.0,29.4922,29.5014,29.4829,29.4922,56345.0
2020-03-04 14:40:00,31.84,31.84,31.82,31.84,40920.0,29.4922,29.4922,29.4736,29.4922,40920.0
2020-03-04 14:45:00,31.84,31.84,31.82,31.82,11459.0,29.4922,29.4922,29.4736,29.4736,11459.0
2020-03-04 14:50:00,31.83,31.84,31.8,31.82,61219.0,29.4829,29.4922,29.4551,29.4736,61219.0
2020-03-04 14:55:00,31.83,31.86,31.82,31.86,91123.0,29.4829,29.5107,29.4736,29.5107,91123.0
2020-03-04 15:00:00,31.85,31.87,31.84,31.85,83711.0,29.5014,29.5199,29.4922,29.5014,83711.0
2020-03-04 15:05:00,31.85,31.89,31.84,31.85,89277.0,29.5014,29.5385,29.4922,29.5014,89277.0
2020-03-04 15:10:00,31.85,31.88,31.83,31.87,126082.0,29.5014,29.5292,29.4829,29.5199,126082.0
2020-03-04 15:15:00,31.88,31.9,31.87,31.87,34052.0,29.5292,29.5477,29.5199,29.5199,34052.0
2020-03-04 15:20:00,31.87,31.92,31.87,31.91,73028.0,29.5199,29.5663,29.5199,29.557,73028.0
2020-03-04 15:25:00,31.92,31.94,31.9,31.92,46125.0,29.5663,29.5848,29.5477,29.5663,46125.0
2020-03-04 15:30:00,31.92,31.96,31.91,31.93,61584.0,29.5663,29.6033,29.557,29.5755,61584.0
2020-03-04 15:35:00,31.93,31.95,31.92,31.94,52998.0,29.5755,29.594,29.5663,29.5848,52998.0
2020-03-04 15:40:00,31.94,31.95,31.93,31.93,190556.0,29.5848,29.594,29.5755,29.5755,190556.0
2020-03-04 15:45:00,31.93,31.94,31.9,31.93,268588.0,29.5755,29.5848,29.5477,29.5755,268588.0
2020-03-04 15:50:00,31.92,31.99,31.91,31.98,560484.0,29.5663,29.6311,29.557,29.6218,560484.0
2020-03-04 15:55:00,31.98,32.03,31.93,31.99,921270.0,29.6218,29.6681,29.5755,29.6311,921270.0
2020-03-05 09:30:00,31.8,31.86,31.71,31.86,216479.0,29.4551,29.5107,29.3717,29.5107,216479.0
2020-03-05 09:35:00,31.86,31.91,31.84,31.89,90617.0,29.5107,29.557,29.4922,29.5385,90617.0
2020-03-05 09:40:00,31.89,31.89,31.83,31.85,123412.0,29.5385,29.5385,29.4829,29.5014,123412.0
2020-03-05 09:45:00,31.86,31.88,31.83,31.85,67096.0,29.5107,29.5292,29.4829,29.5014,67096.0
2020-03-05 09:50:00,31.85,31.86,31.81,31.83,242101.0,29.5014,29.5107,29.4644,29.4829,242101.0
2020-03-05 09:55:00,31.83,31.84,31.8,31.84,84851.0,29.4829,29.4922,29.4551,29.4922,84851.0
2020-03-05 10:00:00,31.84,31.86,31.8,31.81,79024.0,29.4922,29.5107,29.4551,29.4644,79024.0
2020-03-05 10:05:00,31.81,31.83,31.8,31.82,67790.0,29.4644,29.4829,29.4551,29.4736,67790.0
2020-03-05 10:10:00,31.82,31.86,31.81,31.85,120743.0,29.4736,29.5107,29.4644,29.5014,120743.0
2020-03-05 10:15:00,31.86,31.87,31.83,31.87,60340.0,29.5107,29.5199,29.4829,29.5199,60340.0
2020-03-05 10:20:00,31.86,31.9,31.85,31.85,77229.0,29.5107,29.5477,29.5014,29.5014,77229.0
2020-03-05 10:25:00,31.85,31.85,31.77,31.78,452785.0,29.5014,29.5014,29.4273,29.4366,452785.0
2020-03-05 10:30:00,31.77,31.78,31.72,31.72,282809.0,29.4273,29.4366,29.381,29.381,282809.0
2020-03-05 10:35:00,31.72,31.72,31.63,31.63,178895.0,29.381,29.381,29.2976,29.2976,178895.0
2020-03-05 10:40:00,31.64,31.64,31.6,31.6,278900.0,29.3069,29.3069,29.2699,29.2699,278900.0
2020-03-05 10:45:00,31.6,31.64,31.59,31.62,216716.0,29.2699,29.3069,29.2606,29.2884,216716.0
2020-03-05 10:50:00,31.62,31.62,31.58,31.58,141886.0,29.2884,29.2884,29.2513,29.2513,141886.0
2020-03-05 10:55:00,31.58,31.58,31.5,31.5,130705.0,29.2513,29.2513,29.1772,29.1772,130705.0
2020-03-05 11:00:00,31.5,31.54,31.49,31.52,216035.0,29.1772,29.2143,29.168,29.1958,216035.0
2020-03-05 11:05:00,31.52,31.56,31.51,31.55,245868.0,29.1958,29.2328,29.1865,29.2235,245868.0
2020-03-05 11:10:00,31.55,31.57,31.5,31.56,311447.0,29.2235,29.2421,29.1772,29.2328,311447.0
2020-03-05 11:15:00,31.57,31.58,31.54,31.55,84059.0,29.2421,29.2513,29.2143,29.2235,84059.0
2020-03-05 11:20:00,31.55,31.55,31.44,31.46,167024.0,29.2235,29.2235,29.1217,29.1402,167024.0
2020-03-05 11:25:00,31.46,31.52,31.44,31.49,96482.0,29.1402,29.1958,29.1217,29.168,96482.0
2020-03-05 11:30:00,31.49,31.49,31.42,31.43,216865.0,29.168,29.168,29.1031,29.1124,216865.0
2020-03-05 11:35:00,31.42,31.43,31.36,31.36,227590.0,29.1031,29.1124,29.0476,29.0476,227590.0
2020-03-05 11:40:00,31.37,31.38,31.32,31.34,151792.0,29.0568,29.0661,29.0105,29.029,151792.0
2020-03-05 11:45:00,31.34,31.36,31.32,31.33,161574.0,29.029,29.0476,29.0105,29.0198,161574.0
2020-03-05 11:50:00,31.33,31.34,31.29,31.31,82234.0,29.0198,29.029,28.9827,29.0012,82234.0
2020-03-05 11:55:00,31.31,31.31,31.25,31.26,79472.0,29.0012,29.0012,28.9457,28.9549,79472.0
2020-03-05 12:00:00,31.27,31.27,31.22,31.24,61696.0,28.9642,28.9642,28.9179,28.9364,61696.0
2020-03-05 12:05:00,31.24,31.24,31.14,31.15,161925.0,28.9364,28.9364,28.8438,28.853,161925.0
2020-03-05 12:10:00,31.15,31.15,31.1,31.11,126505.0,28.853,28.853,28.8067,28.816,126505.0
2020-03-05 12:15:00,31.1,31.13,31.08,31.11,104262.0,28.8067,28.8345,28.7882,28.816,104262.0
2020-03-05 12:20:00,31.11,31.15,31.1,31.14,63656.0,28.816,28.853,28.8067,28.8438,63656.0
2020-03-05 12:25:00,31.14,31.14,31.08,31.12,101451.0,28.8438,28.8438,28.7882,28.8253,101451.0
2020-03-05 12:30:00,31.13,31.15,31.1,31.12,154094.0,28.8345,28.853,28.8067,28.8253,154094.0
2020-03-05 12:35:00,31.12,31.13,31.01,31.02,101987.0,28.8253,28.8345,28.7234,28.7326,101987.0
2020-03-05 12:40:00,31.02,31.03,30.95,30.95,100508.0,28.7326,28.7419,28.6678,28.6678,100508.0
2020-03-05 12:45:00,30.95,31.0,30.92,30.96,119746.0,28.6678,28.7141,28.64,28.677,119746.0
2020-03-05 12:50:00,30.96,31.0,30.93,30.96,206539.0,28.677,28.7141,28.6493,28.677,206539.0
2020-03-05 12:55:00,30.96,30.96,30.89,30.89,240365.0,28.677,28.677,28.6122,28.6122,240365.0
2020-03-05 13:00:00,30.89,30.94,30.86,30.9,153474.0,28.6122,28.6585,28.5844,28.6215,153474.0
2020-03-05 13:05:00,30.9,30.92,30.87,30.89,93624.0,28.6215,28.64,28.5937,28.6122,93624.0
2020-03-05 13:10:00,30.89,30.89,30.85,30.87,199664.0,28.6122,28.6122,28.5752,28.5937,199664.0
2020-03-05 13:15:00,30.87,30.88,30.84,30.87,165904.0,28.5937,28.6029,28.5659,28.5937,165904.0
2020-03-05 13:20:00,30.86,30.91,30.85,30.89,64097.0,28.5844,28.6307,28.5752,28.6122,64097.0
2020-03-05 13:25:00,30.89,30.97,30.89,30.97,110336.0,28.6122,28.6863,28.6122,28.6863,110336.0
2020-03-05 13:30:00,30.97,31.07,30.97,31.04,169269.0,28.6863,28.7789,28.6863,28.7512,169269.0
2020-03-05 13:35:00,31.05,31.05,30.96,30.98,173281.0,28.7604,28.7604,28.677,28.6956,173281.0
2020-03-05 13:40:00,30.98,31.03,30.97,30.98,83177.0,28.6956,28.7419,28.6863,28.6956,83177.0
2020-03-05 13:45:00,30.98,31.04,30.97,31.02,100309.0,28.6956,28.7512,28.6863,28.7326,100309.0
2020-03-05 13:50:00,31.03,31.04,30.97,30.98,71675.0,28.7419,28.7512,28.6863,28.6956,71675.0
2020-03-05 13:55:00,30.97,31.02,30.96,31.01,99960.0,28.6863,28.7326,28.677,28.7234,99960.0
2020-03-05 14:00:00,31.01,31.01,30.9,30.93,200285.0,28.7234,28.7234,28.6215,28.6493,200285.0
2020-03-05 14:05:00,30.93,30.95,30.91,30.92,72387.0,28.6493,28.6678,28.6307,28.64,72387.0
2020-03-05 14:10:00,30.92,30.97,30.91,30.96,77001.0,28.64,28.6863,28.6307,28.677,77001.0
2020-03-05 14:15:00,30.96,30.96,30.89,30.9,79227.0,28.677,28.677,28.6122,28.6215,79227.0
2020-03-05 14:20:00,30.9,30.91,30.87,30.89,83411.0,28.6215,28.6307,28.5937,28.6122,83411.0
2020-03-05 14:25:00,30.88,30.89,30.84,30.87,156382.0,28.6029,28.6122,28.5659,28.5937,156382.0
2020-03-05 14:30:00,30.88,30.9,30.86,30.87,104537.0,28.6029,28.6215,28.5844,28.5937,104537.0
2020-03-05 14:35:00,30.86,30.9,30.86,30.89,104518.0,28.5844,28.6215,28.5844,28.6122,104518.0
2020-03-05 14:40:00,30.89,30.89,30.83,30.84,83569.0,28.6122,28.6122,28.5566,28.5659,83569.0
2020-03-05 14:45:00,30.85,30.85,30.8,30.84,80589.0,28.5752,28.5752,28.5288,28.5659,80589.0
2020-03-05 14:50:00,30.84,30.85,30.77,30.78,145078.0,28.5659,28.5752,28.5011,28.5103,145078.0
2020-03-05 14:55:00,30.78,30.82,30.77,30.78,104507.0,28.5103,28.5474,28.5011,28.5103,104507.0
2020-03-05 15:00:00,30.79,30.79,30.69,30.71,86362.0,28.5196,28.5196,28.427,28.4455,86362.0
2020-03-05 15:05:00,30.7,30.72,30.65,30.69,188689.0,28.4362,28.4547,28.3899,28.427,188689.0
2020-03-05 15:10:00,30.68,30.69,30.56,30.58,103453.0,28.4177,28.427,28.3065,28.3251,103453.0
2020-03-05 15:15:00,30.59,30.61,30.57,30.58,160658.0,28.3343,28.3529,28.3158,28.3251,160658.0
2020-03-05 15:20:00,30.58,30.62,30.56,30.57,129614.0,28.3251,28.3621,28.3065,28.3158,129614.0
2020-03-05 15:25:00,30.57,30.61,30.55,30.59,95150.0,28.3158,28.3529,28.2973,28.3343,95150.0
2020-03-05 15:30:00,30.58,30.67,30.55,30.65,209623.0,28.3251,28.4084,28.2973,28.3899,209623.0
2020-03-05 15:35:00,30.65,30.66,30.6,30.62,220751.0,28.3899,28.3992,28.3436,28.3621,220751.0
2020-03-05 15:40:00,30.62,30.65,30.59,30.63,383610.0,28.3621,28.3899,28.3343,28.3714,383610.0
2020-03-05 15:45:00,30.63,30.81,30.61,30.79,543818.0,28.3714,28.5381,28.3529,28.5196,543818.0
2020-03-05 15:50:00,30.79,30.82,30.73,30.76,701310.0,28.5196,28.5474,28.464,28.4918,701310.0
2020-03-05 15:55:00,30.75,30.8,30.67,30.74,898459.0,28.4825,28.5288,28.4084,28.4733,898459.0
2020-03-06 09:30:00,30.67,30.85,30.66,30.7,469266.0,28.4084,28.5752,28.3992,28.4362,469266.0
2020-03-06 09:35:00,30.7,30.75,30.69,30.72,193243.0,28.4362,28.4825,28.427,28.4547,193243.0
2020-03-06 09:40:00,30.71,30.75,30.67,30.73,222575.0,28.4455,28.4825,28.4084,28.464,222575.0
2020-03-06 09:45:00,30.73,30.73,30.68,30.69,94717.0,28.464,28.464,28.4177,28.427,94717.0
2020-03-06 09:50:00,30.69,30.71,30.62,30.63,171492.0,28.427,28.4455,28.3621,28.3714,171492.0
2020-03-06 09:55:00,30.63,30.71,30.63,30.65,201335.0,28.3714,28.4455,28.3714,28.3899,201335.0
2020-03-06 10:00:00,30.65,30.7,30.64,30.66,150486.0,28.3899,28.4362,28.3806,28.3992,150486.0
2020-03-06 10:05:00,30.66,30.69,30.58,30.59,214809.0,28.3992,28.427,28.3251,28.3343,214809.0
2020-03-06 10:10:00,30.58,30.71,30.58,30.7,154468.0,28.3251,28.4455,28.3251,28.4362,154468.0
2020-03-06 10:15:00,30.71,30.75,30.7,30.71,120417.0,28.4455,28.4825,28.4362,28.4455,120417.0
2020-03-06 10:20:00,30.71,30.72,30.63,30.67,95990.0,28.4455,28.4547,28.3714,28.4084,95990.0
2020-03-06 10:25:00,30.66,30.74,30.66,30.74,70450.0,28.3992,28.4733,28.3992,28.4733,70450.0
2020-03-06 10:30:00,30.74,30.79,30.68,30.69,130670.0,28.4733,28.5196,28.4177,28.427,130670.0
2020-03-06 10:35:00,30.68,30.68,30.63,30.67,240276.0,28.4177,28.4177,28.3714,28.4084,240276.0
2020-03-06 10:40:00,30.67,30.77,30.65,30.75,135671.0,28.4084,28.5011,28.3899,28.4825,135671.0
2020-03-06 10:45:00,30.75,30.77,30.7,30.77,106431.0,28.4825,28.5011,28.4362,28.5011,106431.0
2020-03-06 10:50:00,30.77,30.81,30.76,30.8,159182.0,28.5011,28.5381,28.4918,28.5288,159182.0
2020-03-06 10:55:00,30.8,30.8,30.72,30.76,116138.0,28.5288,28.5288,28.4547,28.4918,116138.0
2020-03-06 11:00:00,30.76,30.78,30.68,30.7,280595.0,28.4918,28.5103,28.4177,28.4362,280595.0
2020-03-06 11:05:00,30.69,30.69,30.59,30.61,159574.0,28.427,28.427,28.3343,28.3529,159574.0
2020-03-06 11:10:00,30.6,30.62,30.58,30.6,128513.0,28.3436,28.3621,28.3251,28.3436,128513.0
2020-03-06 11:15:00,30.61,30.62,30.58,30.59,56986.0,28.3529,28.3621,28.3251,28.3343,56986.0
2020-03-06 11:20:00,30.58,30.59,30.55,30.57,65085.0,28.3251,28.3343,28.2973,28.3158,65085.0
2020-03-06 11:25:00,30.57,30.6,30.47,30.51,156703.0,28.3158,28.3436,28.2232,28.2602,156703.0
2020-03-06 11:30:00,30.52,30.56,30.5,30.51,112168.0,28.2695,28.3065,28.251,28.2602,112168.0
2020-03-06 11:35:00,30.51,30.57,30.5,30.57,110649.0,28.2602,28.3158,28.251,28.3158,110649.0
2020-03-06 11:40:00,30.56,30.56,30.47,30.48,82397.0,28.3065,28.3065,28.2232,28.2324,82397.0
2020-03-06 11:45:00,30.49,30.51,30.47,30.48,68565.0,28.2417,28.2602,28.2232,28.2324,68565.0
2020-03-06 11:50:00,30.48,30.53,30.48,30.53,85514.0,28.2324,28.2788,28.2324,28.2788,85514.0
2020-03-06 11:55:00,30.53,30.54,30.48,30.53,81305.0,28.2788,28.288,28.2324,28.2788,81305.0
2020-03-06 12:00:00,30.53,30.53,30.47,30.47,80267.0,28.2788,28.2788,28.2232,28.2232,80267.0
2020-03-06 12:05:00,30.47,30.49,30.44,30.46,104399.0,28.2232,28.2417,28.1954,28.2139,104399.0
2020-03-06 12:10:00,30.46,30.49,30.45,30.46,57688.0,28.2139,28.2417,28.2047,28.2139,57688.0
2020-03-06 12:15:00,30.46,30.49,30.45,30.45,69571.0,28.2139,28.2417,28.2047,28.2047,69571.0
2020-03-06 12:20:00,30.46,30.48,30.45,30.46,160086.0,28.2139,28.2324,28.2047,28.2139,160086.0
2020-03-06 12:25:00,30.45,30.46,30.44,30.44,32814.0,28.2047,28.2139,28.1954,28.1954,32814.0
2020-03-06 12:30:00,30.45,30.53,30.44,30.53,87092.0,28.2047,28.2788,28.1954,28.2788,87092.0
2020-03-06 12:35:00,30.53,30.58,30.51,30.56,86502.0,28.2788,28.3251,28.2602,28.3065,86502.0
2020-03-06 12:40:00,30.55,30.57,30.54,30.55,46967.0,28.2973,28.3158,28.288,28.2973,46967.0
2020-03-06 12:45:00,30.55,30.58,30.53,30.56,49262.0,28.2973,28.3251,28.2788,28.3065,49262.0
2020-03-06 12:50:00,30.55,30.56,30.53,30.54,31693.0,28.2973,28.3065,28.2788,28.288,31693.0
2020-03-06 12:55:00,30.55,30.57,30.54,30.55,28793.0,28.2973,28.3158,28.288,28.2973,28793.0
2020-03-06 13:00:00,30.54,30.57,30.52,30.53,52399.0,28.288,28.3158,28.2695,28.2788,52399.0
2020-03-06 13:05:00,30.53,30.53,30.5,30.51,50678.0,28.2788,28.2788,28.251,28.2602,50678.0
2020-03-06 13:10:00,30.51,30.52,30.49,30.5,57090.0,28.2602,28.2695,28.2417,28.251,57090.0
2020-03-06 13:15:00,30.5,30.52,30.49,30.5,14013.0,28.251,28.2695,28.2417,28.251,14013.0
2020-03-06 13:20:00,30.5,30.58,30.49,30.57,52834.0,28.251,28.3251,28.2417,28.3158,52834.0
2020-03-06 13:25:00,30.56,30.57,30.54,30.56,44579.0,28.3065,28.3158,28.288,28.3065,44579.0
2020-03-06 13:30:00,30.55,30.58,30.54,30.56,63204.0,28.2973,28.3251,28.288,28.3065,63204.0
2020-03-06 13:35:00,30.56,30.56,30.54,30.56,18900.0,28.3065,28.3065,28.288,28.3065,18900.0
2020-03-06 13:40:00,30.56,30.58,30.54,30.55,33794.0,28.3065,28.3251,28.288,28.2973,33794.0
2020-03-06 13:45:00,30.55,30.56,30.52,30.55,35459.0,28.2973,28.3065,28.2695,28.2973,35459.0
2020-03-06 13:50:00,30.55,30.57,30.53,30.54,26000.0,28.2973,28.3158,28.2788,28.288,26000.0
2020-03-06 13:55:00,30.54,30.54,30.52,30.52,15516.0,28.288,28.288,28.2695,28.2695,15516.0
2020-03-06 14:00:00,30.53,30.55,30.52,30.55,42976.0,28.2788,28.2973,28.2695,28.2973,42976.0
2020-03-06 14:05:00,30.55,30.56,30.51,30.53,65977.0,28.2973,28.3065,28.2602,28.2788,65977.0
2020-03-06 14:10:00,30.52,30.54,30.51,30.52,37298.0,28.2695,28.288,28.2602,28.2695,37298.0
2020-03-06 14:15:00,30.52,30.55,30.52,30.55,66964.0,28.2695,28.2973,28.2695,28.2973,66964.0
2020-03-06 14:20:00,30.54,30.56,30.52,30.55,43055.0,28.288,28.3065,28.2695,28.2973,43055.0
2020-03-06 14:25:00,30.56,30.56,30.53,30.55,28974.0,28.3065,28.3065,28.2788,28.2973,28974.0
2020-03-06 14:30:00,30.55,30.56,30.53,30.55,104667.0,28.2973,28.3065,28.2788,28.2973,104667.0
2020-03-06 14:35:00,30.55,30.55,30.5,30.53,100361.0,28.2973,28.2973,28.251,28.2788,100361.0
2020-03-06 14:40:00,30.54,30.54,30.51,30.52,55850.0,28.288,28.288,28.2602,28.2695,55850.0
2020-03-06 14:45:00,30.52,30.54,30.5,30.52,124052.0,28.2695,28.288,28.251,28.2695,124052.0
2020-03-06 14:50:00,30.52,30.52,30.48,30.49,45344.0,28.2695,28.2695,28.2324,28.2417,45344.0
2020-03-06 14:55:00,30.5,30.51,30.47,30.5,71993.0,28.251,28.2602,28.2232,28.251,71993.0
2020-03-06 15:00:00,30.5,30.5,30.46,30.46,31187.0,28.251,28.251,28.2139,28.2139,31187.0
2020-03-06 15:05:00,30.46,30.46,30.43,30.44,80109.0,28.2139,28.2139,28.1861,28.1954,80109.0
2020-03-06 15:10:00,30.44,30.47,30.43,30.45,115311.0,28.1954,28.2232,28.1861,28.2047,115311.0
2020-03-06 15:15:00,30.45,30.51,30.44,30.5,65803.0,28.2047,28.2602,28.1954,28.251,65803.0
2020-03-06 15:20:00,30.51,30.51,30.49,30.51,39652.0,28.2602,28.2602,28.2417,28.2602,39652.0
2020-03-06 15:25:00,30.52,30.53,30.47,30.47,63032.0,28.2695,28.2788,28.2232,28.2232,63032.0
2020-03-06 15:30:00,30.46,30.56,30.45,30.55,78613.0,28.2139,28.3065,28.2047,28.2973,78613.0
2020-03-06 15:35:00,30.56,30.58,30.52,30.54,100666.0,28.3065,28.3251,28.2695,28.288,100666.0
2020-03-06 15:40:00,30.54,30.56,30.53,30.56,80729.0,28.288,28.3065,28.2788,28.3065,80729.0
2020-03-06 15:45:00,30.56,30.6,30.54,30.55,180294.0,28.3065,28.3436,28.288,28.2973,180294.0
2020-03-06 15:50:00,30.55,30.69,30.54,30.69,249490.0,28.2973,28.427,28.288,28.427,249490.0
2020-03-06 15:55:00,30.69,30.71,30.65,30.71,439424.0,28.427,28.4455,28.3899,28.4455,439424.0
2020-03-09 09:30:00,28.43,29.15,28.43,29.15,229043.0,26.3336,27.0005,26.3336,27.0005,229043.0
2020-03-09 09:35:00,29.15,29.15,29.15,29.15,0.0,27.0005,27.0005,27.0005,27.0005,0.0
2020-03-09 09:40:00,29.15,29.15,29.15,29.15,0.0,27.0005,27.0005,27.0005,27.0005,0.0
2020-03-09 09:45:00,29.0,29.0,28.69,28.75,56794.0,26.8616,26.8616,26.5744,26.63,56794.0
2020-03-09 09:50:00,28.75,28.84,28.58,28.8,88210.0,26.63,26.7134,26.4725,26.6763,88210.0
2020-03-09 09:55:00,28.77,28.99,28.68,28.82,115359.0,26.6485,26.8523,26.5652,26.6949,115359.0
2020-03-09 10:00:00,28.73,28.86,28.73,28.82,57369.0,26.6115,26.7319,26.6115,26.6949,57369.0
2020-03-09 10:05:00,28.82,28.93,28.79,28.91,337052.0,26.6949,26.7967,26.6671,26.7782,337052.0
2020-03-09 10:10:00,28.91,28.91,28.82,28.89,198417.0,26.7782,26.7782,26.6949,26.7597,198417.0
2020-03-09 10:15:00,28.89,28.99,28.88,28.95,132880.0,26.7597,26.8523,26.7504,26.8153,132880.0
2020-03-09 10:20:00,28.96,28.96,28.88,28.9,118782.0,26.8245,26.8245,26.7504,26.769,118782.0
2020-03-09 10:25:00,28.9,29.0,28.89,29.0,193639.0,26.769,26.8616,26.7597,26.8616,193639.0
2020-03-09 10:30:00,28.99,29.01,28.93,28.98,195316.0,26.8523,26.8708,26.7967,26.8431,195316.0
2020-03-09 10:35:00,28.99,28.99,28.9,28.92,266935.0,26.8523,26.8523,26.769,26.7875,266935.0
2020-03-09 10:40:00,28.92,28.96,28.9,28.94,129758.0,26.7875,26.8245,26.769,26.806,129758.0
2020-03-09 10:45:00,28.95,28.98,28.93,28.96,105058.0,26.8153,26.8431,26.7967,26.8245,105058.0
2020-03-09 10:50:00,28.96,28.98,28.94,28.96,81472.0,26.8245,26.8431,26.806,26.8245,81472.0
2020-03-09 10:55:00,28.96,28.97,28.86,28.86,128153.0,26.8245,26.8338,26.7319,26.7319,128153.0
2020-03-09 11:00:00,28.87,28.88,28.82,28.83,78773.0,26.7412,26.7504,26.6949,26.7041,78773.0
2020-03-09 11:05:00,28.82,28.87,28.82,28.86,101798.0,26.6949,26.7412,26.6949,26.7319,101798.0
2020-03-09 11:10:00,28.86,28.86,28.83,28.84,275163.0,26.7319,26.7319,26.7041,26.7134,275163.0
2020-03-09 11:15:00,28.84,28.88,28.82,28.87,863387.0,26.7134,26.7504,26.6949,26.7412,863387.0
2020-03-09 11:20:00,28.87,28.92,28.86,28.92,347179.0,26.7412,26.7875,26.7319,26.7875,347179.0
2020-03-09 11:25:00,28.92,28.93,28.89,28.91,100896.0,26.7875,26.7967,26.7597,26.7782,100896.0
2020-03-09 11:30:00,28.92,28.97,28.9,28.97,89745.0,26.7875,26.8338,26.769,26.8338,89745.0
2020-03-09 11:35:00,28.97,29.09,28.97,29.09,80714.0,26.8338,26.9449,26.8338,26.9449,80714.0
2020-03-09 11:40:00,29.09,29.12,29.06,29.11,82199.0,26.9449,26.9727,26.9172,26.9635,82199.0
2020-03-09 11:45:00,29.12,29.16,29.11,29.14,165813.0,26.9727,27.0098,26.9635,26.9913,165813.0
2020-03-09 11:50:00,29.15,29.17,29.11,29.13,84354.0,27.0005,27.019,26.9635,26.982,84354.0
2020-03-09 11:55:00,29.13,29.14,29.12,29.13,49939.0,26.982,26.9913,26.9727,26.982,49939.0
2020-03-09 12:00:00,29.12,29.13,29.1,29.11,29274.0,26.9727,26.982,26.9542,26.9635,29274.0
2020-03-09 12:05:00,29.11,29.22,29.1,29.21,78670.0,26.9635,27.0654,26.9542,27.0561,78670.0
2020-03-09 12:10:00,29.2,29.23,29.19,29.2,59686.0,27.0468,27.0746,27.0376,27.0468,59686.0
2020-03-09 12:15:00,29.21,29.23,29.12,29.13,167231.0,27.0561,27.0746,26.9727,26.982,167231.0
2020-03-09 12:20:00,29.13,29.13,29.07,29.07,213427.0,26.982,26.982,26.9264,26.9264,213427.0
2020-03-09 12:25:00,29.08,29.08,28.98,28.99,139803.0,26.9357,26.9357,26.8431,26.8523,139803.0
2020-03-09 12:30:00,28.98,29.0,28.89,28.91,112454.0,26.8431,26.8616,26.7597,26.7782,112454.0
2020-03-09 12:35:00,28.91,28.95,28.88,28.93,83494.0,26.7782,26.8153,26.7504,26.7967,83494.0
2020-03-09 12:40:00,28.94,28.95,28.83,28.84,62478.0,26.806,26.8153,26.7041,26.7134,62478.0
2020-03-09 12:45:00,28.83,28.86,28.81,28.86,83837.0,26.7041,26.7319,26.6856,26.7319,83837.0
2020-03-09 12:50:00,28.86,28.93,28.85,28.93,73573.0,26.7319,26.7967,26.7226,26.7967,73573.0
2020-03-09 12:55:00,28.93,28.94,28.9,28.93,60303.0,26.7967,26.806,26.769,26.7967,60303.0
2020-03-09 13:00:00,28.94,28.98,28.9,28.91,88558.0,26.806,26.8431,26.769,26.7782,88558.0
2020-03-09 13:05:00,28.91,28.91,28.84,28.88,138654.0,26.7782,26.7782,26.7134,26.7504,138654.0
2020-03-09 13:10:00,28.89,28.94,28.88,28.93,68497.0,26.7597,26.806,26.7504,26.7967,68497.0
2020-03-09 13:15:00,28.93,28.95,28.9,28.92,31029.0,26.7967,26.8153,26.769,26.7875,31029.0
2020-03-09 13:20:00,28.91,28.91,28.87,28.89,32206.0,26.7782,26.7782,26.7412,26.7597,32206.0
2020-03-09 13:25:00,28.89,28.9,28.87,28.87,154339.0,26.7597,26.769,26.7412,26.7412,154339.0
2020-03-09 13:30:00,28.88,28.89,28.84,28.85,42074.0,26.7504,26.7597,26.7134,26.7226,42074.0
2020-03-09 13:35:00,28.84,28.86,28.83,28.83,56673.0,26.7134,26.7319,26.7041,26.7041,56673.0
2020-03-09 13:40:00,28.83,28.85,28.79,28.8,67632.0,26.7041,26.7226,26.6671,26.6763,67632.0
2020-03-09 13:45:00,28.8,28.85,28.8,28.83,48640.0,26.6763,26.7226,26.6763,26.7041,48640.0
2020-03-09 13:50:00,28.82,28.82,28.75,28.76,61046.0,26.6949,26.6949,26.63,26.6393,61046.0
2020-03-09 13:55:00,28.76,28.81,28.75,28.76,76113.0,26.6393,26.6856,26.63,26.6393,76113.0
2020-03-09 14:00:00,28.77,28.77,28.7,28.71,52584.0,26.6485,26.6485,26.5837,26.593,52584.0
2020-03-09 14:05:00,28.71,28.74,28.68,28.69,87081.0,26.593,26.6207,26.5652,26.5744,87081.0
2020-03-09 14:10:00,28.69,28.75,28.68,28.71,126285.0,26.5744,26.63,26.5652,26.593,126285.0
2020-03-09 14:15:00,28.72,28.83,28.72,28.81,74356.0,26.6022,26.7041,26.6022,26.6856,74356.0
2020-03-09 14:20:00,28.81,28.82,28.76,28.78,137880.0,26.6856,26.6949,26.6393,26.6578,137880.0
2020-03-09 14:25:00,28.78,28.79,28.73,28.74,30391.0,26.6578,26.6671,26.6115,26.6207,30391.0
2020-03-09 14:30:00,28.74,28.77,28.72,28.76,68678.0,26.6207,26.6485,26.6022,26.6393,68678.0
2020-03-09 14:35:00,28.77,28.81,28.76,28.8,117140.0,26.6485,26.6856,26.6393,26.6763,117140.0
2020-03-09 14:40:00,28.8,28.81,28.7,28.71,49478.0,26.6763,26.6856,26.5837,26.593,49478.0
2020-03-09 14:45:00,28.71,28.77,28.7,28.76,84665.0,26.593,26.6485,26.5837,26.6393,84665.0
2020-03-09 14:50:00,28.75,28.87,28.75,28.87,113095.0,26.63,26.7412,26.63,26.7412,113095.0
2020-03-09 14:55:00,28.87,28.93,28.86,28.93,47119.0,26.7412,26.7967,26.7319,26.7967,47119.0
2020-03-09 15:00:00,28.92,28.96,28.88,28.95,103320.0,26.7875,26.8245,26.7504,26.8153,103320.0
2020-03-09 15:05:00,28.95,28.98,28.92,28.92,82752.0,26.8153,26.8431,26.7875,26.7875,82752.0
2020-03-09 15:10:00,28.92,28.92,28.88,28.9,23531.0,26.7875,26.7875,26.7504,26.769,23531.0
2020-03-09 15:15:00,28.89,28.95,28.87,28.89,74934.0,26.7597,26.8153,26.7412,26.7597,74934.0
2020-03-09 15:20:00,28.9,28.97,28.87,28.96,101794.0,26.769,26.8338,26.7412,26.8245,101794.0
2020-03-09 15:25:00,28.96,29.0,28.96,29.0,86144.0,26.8245,26.8616,26.8245,26.8616,86144.0
2020-03-09 15:30:00,29.0,29.0,28.95,28.95,63331.0,26.8616,26.8616,26.8153,26.8153,63331.0
2020-03-09 15:35:00,28.96,29.05,28.94,29.04,147171.0,26.8245,26.9079,26.806,26.8986,147171.0
2020-03-09 15:40:00,29.05,29.12,29.04,29.11,372314.0,26.9079,26.9727,26.8986,26.9635,372314.0
2020-03-09 15:45:00,29.11,29.18,29.09,29.17,539085.0,26.9635,27.0283,26.9449,27.019,539085.0
2020-03-09 15:50:00,29.16,29.16,29.07,29.14,403729.0,27.0098,27.0098,26.9264,26.9913,403729.0
2020-03-09 15:55:00,29.13,29.14,28.93,29.11,729222.0,26.982,26.9913,26.7967,26.9635,729222.0
2020-03-10 09:30:00,29.67,29.91,29.67,29.75,142045.0,27.4822,27.7045,27.4822,27.5563,142045.0
2020-03-10 09:35:00,29.75,29.76,29.64,29.67,161076.0,27.5563,27.5655,27.4544,27.4822,161076.0
2020-03-10 09:40:00,29.66,29.66,29.58,29.6,97589.0,27.4729,27.4729,27.3988,27.4173,97589.0
2020-03-10 09:45:00,29.6,29.61,29.55,29.59,132362.0,27.4173,27.4266,27.371,27.4081,132362.0
2020-03-10 09:50:00,29.59,29.59,29.51,29.55,196224.0,27.4081,27.4081,27.334,27.371,196224.0
2020-03-10 09:55:00,29.55,29.58,29.52,29.53,252599.0,27.371,27.3988,27.3432,27.3525,252599.0
2020-03-10 10:00:00,29.52,29.59,29.5,29.59,215469.0,27.3432,27.4081,27.3247,27.4081,215469.0
2020-03-10 10:05:00,29.59,29.62,29.55,29.61,119790.0,27.4081,27.4359,27.371,27.4266,119790.0
2020-03-10 10:10:00,29.61,29.64,29.59,29.62,154928.0,27.4266,27.4544,27.4081,27.4359,154928.0
2020-03-10 10:15:00,29.61,29.62,29.56,29.57,159305.0,27.4266,27.4359,27.3803,27.3895,159305.0
2020-03-10 10:20:00,29.57,29.63,29.53,29.55,186735.0,27.3895,27.4451,27.3525,27.371,186735.0
2020-03-10 10:25:00,29.55,29.55,29.5,29.51,81137.0,27.371,27.371,27.3247,27.334,81137.0
2020-03-10 10:30:00,29.51,29.51,29.46,29.5,96434.0,27.334,27.334,27.2877,27.3247,96434.0
2020-03-10 10:35:00,29.5,29.53,29.45,29.48,105708.0,27.3247,27.3525,27.2784,27.3062,105708.0
2020-03-10 10:40:00,29.48,29.48,29.42,29.45,86138.0,27.3062,27.3062,27.2506,27.2784,86138.0
2020-03-10 10:45:00,29.44,29.48,29.38,29.38,101009.0,27.2691,27.3062,27.2136,27.2136,101009.0
2020-03-10 10:50:00,29.38,29.4,29.32,29.32,86355.0,27.2136,27.2321,27.158,27.158,86355.0
2020-03-10 10:55:00,29.33,29.38,29.32,29.32,87954.0,27.1672,27.2136,27.158,27.158,87954.0
2020-03-10 11:00:00,29.32,29.35,29.29,29.34,60317.0,27.158,27.1858,27.1302,27.1765,60317.0
2020-03-10 11:05:00,29.35,29.46,29.35,29.45,62435.0,27.1858,27.2877,27.1858,27.2784,62435.0
2020-03-10 11:10:00,29.44,29.45,29.38,29.4,264754.0,27.2691,27.2784,27.2136,27.2321,264754.0
2020-03-10 11:15:00,29.4,29.45,29.36,29.37,69071.0,27.2321,27.2784,27.195,27.2043,69071.0
2020-03-10 11:20:00,29.37,29.38,29.31,29.32,127096.0,27.2043,27.2136,27.1487,27.158,127096.0
2020-03-10 11:25:00,29.33,29.37,29.27,29.29,125150.0,27.1672,27.2043,27.1117,27.1302,125150.0
2020-03-10 11:30:00,29.28,29.31,29.23,29.26,94238.0,27.1209,27.1487,27.0746,27.1024,94238.0
2020-03-10 11:35:00,29.25,29.27,29.21,29.24,61083.0,27.0931,27.1117,27.0561,27.0839,61083.0
2020-03-10 11:40:00,29.25,29.34,29.2,29.34,126903.0,27.0931,27.1765,27.0468,27.1765,126903.0
2020-03-10 11:45:00,29.34,29.43,29.33,29.34,49849.0,27.1765,27.2599,27.1672,27.1765,49849.0
2020-03-10 11:50:00,29.34,29.35,29.23,29.24,66172.0,27.1765,27.1858,27.0746,27.0839,66172.0
2020-03-10 11:55:00,29.24,29.34,29.24,29.29,110259.0,27.0839,27.1765,27.0839,27.1302,110259.0
2020-03-10 12:00:00,29.3,29.41,29.3,29.36,72620.0,27.1395,27.2413,27.1395,27.195,72620.0
2020-03-10 12:05:00,29.36,29.37,29.33,29.36,174649.0,27.195,27.2043,27.1672,27.195,174649.0
2020-03-10 12:10:00,29.36,29.49,29.36,29.48,138091.0,27.195,27.3154,27.195,27.3062,138091.0
2020-03-10 12:15:00,29.49,29.52,29.44,29.48,50295.0,27.3154,27.3432,27.2691,27.3062,50295.0
2020-03-10 12:20:00,29.47,29.47,29.39,29.4,65036.0,27.2969,27.2969,27.2228,27.2321,65036.0
2020-03-10 12:25:00,29.4,29.41,29.3,29.33,139166.0,27.2321,27.2413,27.1395,27.1672,139166.0
2020-03-10 12:30:00,29.32,29.32,29.23,29.24,107569.0,27.158,27.158,27.0746,27.0839,107569.0
2020-03-10 12:35:00,29.23,29.28,29.2,29.28,127245.0,27.0746,27.1209,27.0468,27.1209,127245.0
2020-03-10 12:40:00,29.27,29.28,29.21,29.28,137349.0,27.1117,27.1209,27.0561,27.1209,137349.0
2020-03-10 12:45:00,29.27,29.31,29.26,29.28,91106.0,27.1117,27.1487,27.1024,27.1209,91106.0
2020-03-10 12:50:00,29.27,29.38,29.26,29.37,117059.0,27.1117,27.2136,27.1024,27.2043,117059.0
2020-03-10 12:55:00,29.37,29.41,29.37,29.37,68000.0,27.2043,27.2413,27.2043,27.2043,68000.0
2020-03-10 13:00:00,29.37,29.37,29.28,29.31,91005.0,27.2043,27.2043,27.1209,27.1487,91005.0
2020-03-10 13:05:00,29.32,29.4,29.29,29.4,96834.0,27.158,27.2321,27.1302,27.2321,96834.0
2020-03-10 13:10:00,29.41,29.45,29.37,29.45,96933.0,27.2413,27.2784,27.2043,27.2784,96933.0
2020-03-10 13:15:00,29.44,29.5,29.42,29.49,79984.0,27.2691,27.3247,27.2506,27.3154,79984.0
2020-03-10 13:20:00,29.49,29.55,29.48,29.55,62209.0,27.3154,27.371,27.3062,27.371,62209.0
2020-03-10 13:25:00,29.55,29.55,29.47,29.49,106960.0,27.371,27.371,27.2969,27.3154,106960.0
2020-03-10 13:30:00,29.49,29.52,29.45,29.52,67691.0,27.3154,27.3432,27.2784,27.3432,67691.0
2020-03-10 13:35:00,29.52,29.53,29.45,29.46,86942.0,27.3432,27.3525,27.2784,27.2877,86942.0
2020-03-10 13:40:00,29.46,29.48,29.42,29.47,80538.0,27.2877,27.3062,27.2506,27.2969,80538.0
2020-03-10 13:45:00,29.46,29.46,29.42,29.44,52723.0,27.2877,27.2877,27.2506,27.2691,52723.0
2020-03-10 13:50:00,29.44,29.46,29.4,29.4,66417.0,27.2691,27.2877,27.2321,27.2321,66417.0
2020-03-10 13:55:00,29.41,29.42,29.39,29.4,66600.0,27.2413,27.2506,27.2228,27.2321,66600.0
2020-03-10 14:00:00,29.39,29.4,29.35,29.36,32575.0,27.2228,27.2321,27.1858,27.195,32575.0
2020-03-10 14:05:00,29.36,29.43,29.33,29.42,90344.0,27.195,27.2599,27.1672,27.2506,90344.0
2020-03-10 14:10:00,29.41,29.48,29.4,29.47,69371.0,27.2413,27.3062,27.2321,27.2969,69371.0
2020-03-10 14:15:00,29.48,29.51,29.46,29.49,57830.0,27.3062,27.334,27.2877,27.3154,57830.0
2020-03-10 14:20:00,29.5,29.51,29.46,29.46,75081.0,27.3247,27.334,27.2877,27.2877,75081.0
2020-03-10 14:25:00,29.46,29.52,29.44,29.5,57828.0,27.2877,27.3432,27.2691,27.3247,57828.0
2020-03-10 14:30:00,29.5,29.57,29.5,29.56,43070.0,27.3247,27.3895,27.3247,27.3803,43070.0
2020-03-10 14:35:00,29.57,29.62,29.56,29.59,55703.0,27.3895,27.4359,27.3803,27.4081,55703.0
2020-03-10 14:40:00,29.59,29.68,29.57,29.66,139081.0,27.4081,27.4914,27.3895,27.4729,139081.0
2020-03-10 14:45:00,29.66,29.77,29.64,29.76,70555.0,27.4729,27.5748,27.4544,27.5655,70555.0
2020-03-10 14:50:00,29.77,29.77,29.69,29.74,181969.0,27.5748,27.5748,27.5007,27.547,181969.0
2020-03-10 14:55:00,29.74,29.76,29.68,29.69,227187.0,27.547,27.5655,27.4914,27.5007,227187.0
2020-03-10 15:00:00,29.7,29.81,29.7,29.81,90963.0,27.51,27.6118,27.51,27.6118,90963.0
2020-03-10 15:05:00,29.82,29.83,29.77,29.79,62554.0,27.6211,27.6304,27.5748,27.5933,62554.0
2020-03-10 15:10:00,29.79,29.85,29.78,29.82,99832.0,27.5933,27.6489,27.5841,27.6211,99832.0
2020-03-10 15:15:00,29.83,29.93,29.8,29.92,107907.0,27.6304,27.723,27.6026,27.7137,107907.0
2020-03-10 15:20:00,29.92,29.96,29.89,29.9,110474.0,27.7137,27.7508,27.6859,27.6952,110474.0
2020-03-10 15:25:00,29.89,29.89,29.83,29.84,119022.0,27.6859,27.6859,27.6304,27.6396,119022.0
2020-03-10 15:30:00,29.84,29.88,29.8,29.83,110965.0,27.6396,27.6767,27.6026,27.6304,110965.0
2020-03-10 15:35:00,29.83,29.92,29.83,29.92,221884.0,27.6304,27.7137,27.6304,27.7137,221884.0
2020-03-10 15:40:00,29.92,29.94,29.86,29.87,166172.0,27.7137,27.7323,27.6582,27.6674,166172.0
2020-03-10 15:45:00,29.86,29.93,29.86,29.9,168884.0,27.6582,27.723,27.6582,27.6952,168884.0
2020-03-10 15:50:00,29.9,29.95,29.88,29.94,400562.0,27.6952,27.7415,27.6767,27.7323,400562.0
2020-03-10 15:55:00,29.94,29.98,29.9,29.94,672909.0,27.7323,27.7693,27.6952,27.7323,672909.0
2020-03-11 09:30:00,29.33,29.48,29.33,29.42,187699.0,27.1672,27.3062,27.1672,27.2506,187699.0
2020-03-11 09:35:00,29.42,29.43,29.31,29.33,74334.0,27.2506,27.2599,27.1487,27.1672,74334.0
2020-03-11 09:40:00,29.33,29.39,29.3,29.36,175269.0,27.1672,27.2228,27.1395,27.195,175269.0
2020-03-11 09:45:00,29.36,29.38,29.29,29.3,230505.0,27.195,27.2136,27.1302,27.1395,230505.0
2020-03-11 09:50:00,29.29,29.36,29.27,29.33,204304.0,27.1302,27.195,27.1117,27.1672,204304.0
2020-03-11 09:55:00,29.34,29.39,29.3,29.37,87955.0,27.1765,27.2228,27.1395,27.2043,87955.0
2020-03-11 10:00:00,29.38,29.41,29.34,29.38,118199.0,27.2136,27.2413,27.1765,27.2136,118199.0
2020-03-11 10:05:00,29.38,29.44,29.36,29.43,61574.0,27.2136,27.2691,27.195,27.2599,61574.0
2020-03-11 10:10:00,29.45,29.46,29.4,29.46,75124.0,27.2784,27.2877,27.2321,27.2877,75124.0
2020-03-11 10:15:00,29.46,29.47,29.39,29.41,1685497.0,27.2877,27.2969,27.2228,27.2413,1685497.0
2020-03-11 10:20:00,29.42,29.42,29.34,29.35,80846.0,27.2506,27.2506,27.1765,27.1858,80846.0
2020-03-11 10:25:00,29.34,29.38,29.33,29.37,106492.0,27.1765,27.2136,27.1672,27.2043,106492.0
2020-03-11 10:30:00,29.36,29.37,29.32,29.37,40679.0,27.195,27.2043,27.158,27.2043,40679.0
2020-03-11 10:35:00,29.37,29.38,29.26,29.31,86158.0,27.2043,27.2136,27.1024,27.1487,86158.0
2020-03-11 10:40:00,29.3,29.33,29.25,29.26,66100.0,27.1395,27.1672,27.0931,27.1024,66100.0
2020-03-11 10:45:00,29.26,29.32,29.25,29.26,147600.0,27.1024,27.158,27.0931,27.1024,147600.0
2020-03-11 10:50:00,29.26,29.27,29.24,29.27,65061.0,27.1024,27.1117,27.0839,27.1117,65061.0
2020-03-11 10:55:00,29.27,29.27,29.19,29.24,141680.0,27.1117,27.1117,27.0376,27.0839,141680.0
2020-03-11 11:00:00,29.24,29.3,29.23,29.24,136916.0,27.0839,27.1395,27.0746,27.0839,136916.0
2020-03-11 11:05:00,29.24,29.26,29.2,29.25,157558.0,27.0839,27.1024,27.0468,27.0931,157558.0
2020-03-11 11:10:00,29.25,29.26,29.21,29.26,87575.0,27.0931,27.1024,27.0561,27.1024,87575.0
2020-03-11 11:15:00,29.26,29.27,29.23,29.24,83801.0,27.1024,27.1117,27.0746,27.0839,83801.0
2020-03-11 11:20:00,29.23,29.25,29.19,29.2,88170.0,27.0746,27.0931,27.0376,27.0468,88170.0
2020-03-11 11:25:00,29.2,29.21,29.17,29.19,86030.0,27.0468,27.0561,27.019,27.0376,86030.0
2020-03-11 11:30:00,29.19,29.19,29.14,29.16,271116.0,27.0376,27.0376,26.9913,27.0098,271116.0
2020-03-11 11:35:00,29.16,29.19,29.14,29.19,139899.0,27.0098,27.0376,26.9913,27.0376,139899.0
2020-03-11 11:40:00,29.19,29.2,29.14,29.14,92537.0,27.0376,27.0468,26.9913,26.9913,92537.0
2020-03-11 11:45:00,29.15,29.16,29.09,29.15,128037.0,27.0005,27.0098,26.9449,27.0005,128037.0
2020-03-11 11:50:00,29.15,29.18,29.14,29.14,77755.0,27.0005,27.0283,26.9913,26.9913,77755.0
2020-03-11 11:55:00,29.13,29.16,29.13,29.16,73858.0,26.982,27.0098,26.982,27.0098,73858.0
2020-03-11 12:00:00,29.16,29.18,29.13,29.18,40951.0,27.0098,27.0283,26.982,27.0283,40951.0
2020-03-11 12:05:00,29.18,29.21,29.17,29.21,93837.0,27.0283,27.0561,27.019,27.0561,93837.0
2020-03-11 12:10:00,29.21,29.25,29.2,29.24,69455.0,27.0561,27.0931,27.0468,27.0839,69455.0
2020-03-11 12:15:00,29.24,29.27,29.23,29.25,79068.0,27.0839,27.1117,27.0746,27.0931,79068.0
2020-03-11 12:20:00,29.26,29.26,29.24,29.25,118088.0,27.1024,27.1024,27.0839,27.0931,118088.0
2020-03-11 12:25:00,29.24,29.25,29.18,29.2,114499.0,27.0839,27.0931,27.0283,27.0468,114499.0
2020-03-11 12:30:00,29.21,29.21,29.15,29.17,45605.0,27.0561,27.0561,27.0005,27.019,45605.0
2020-03-11 12:35:00,29.17,29.17,29.13,29.13,79190.0,27.019,27.019,26.982,26.982,79190.0
2020-03-11 12:40:00,29.13,29.14,29.08,29.1,73873.0,26.982,26.9913,26.9357,26.9542,73873.0
2020-03-11 12:45:00,29.1,29.12,29.08,29.09,80103.0,26.9542,26.9727,26.9357,26.9449,80103.0
2020-03-11 12:50:00,29.09,29.12,29.08,29.09,50774.0,26.9449,26.9727,26.9357,26.9449,50774.0
2020-03-11 12:55:00,29.09,29.1,29.06,29.09,52704.0,26.9449,26.9542,26.9172,26.9449,52704.0
2020-03-11 13:00:00,29.09,29.09,29.02,29.03,58069.0,26.9449,26.9449,26.8801,26.8894,58069.0
2020-03-11 13:05:00,29.03,29.03,29.0,29.01,41440.0,26.8894,26.8894,26.8616,26.8708,41440.0
2020-03-11 13:10:00,29.01,29.02,29.01,29.02,9461.0,26.8708,26.8801,26.8708,26.8801,9461.0
2020-03-11 13:15:00,29.02,29.05,29.0,29.04,171793.0,26.8801,26.9079,26.8616,26.8986,171793.0
2020-03-11 13:20:00,29.04,29.06,29.04,29.04,40175.0,26.8986,26.9172,26.8986,26.8986,40175.0
2020-03-11 13:25:00,29.03,29.11,29.03,29.11,175522.0,26.8894,26.9635,26.8894,26.9635,175522.0
2020-03-11 13:30:00,29.1,29.14,29.09,29.14,150740.0,26.9542,26.9913,26.9449,26.9913,150740.0
2020-03-11 13:35:00,29.14,29.14,29.09,29.1,54068.0,26.9913,26.9913,26.9449,26.9542,54068.0
2020-03-11 13:40:00,29.1,29.1,29.02,29.02,101880.0,26.9542,26.9542,26.8801,26.8801,101880.0
2020-03-11 13:45:00,29.02,29.08,29.0,29.07,186255.0,26.8801,26.9357,26.8616,26.9264,186255.0
2020-03-11 13:50:00,29.08,29.08,29.04,29.05,80519.0,26.9357,26.9357,26.8986,26.9079,80519.0
2020-03-11 13:55:00,29.05,29.09,29.04,29.05,264997.0,26.9079,26.9449,26.8986,26.9079,264997.0
2020-03-11 14:00:00,29.06,29.07,29.0,29.0,83273.0,26.9172,26.9264,26.8616,26.8616,83273.0
2020-03-11 14:05:00,29.0,29.01,28.96,28.96,121932.0,26.8616,26.8708,26.8245,26.8245,121932.0
2020-03-11 14:10:00,28.96,28.97,28.92,28.93,195599.0,26.8245,26.8338,26.7875,26.7967,195599.0
2020-03-11 14:15:00,28.92,28.95,28.92,28.93,51839.0,26.7875,26.8153,26.7875,26.7967,51839.0
2020-03-11 14:20:00,28.93,28.93,28.88,28.89,59368.0,26.7967,26.7967,26.7504,26.7597,59368.0
2020-03-11 14:25:00,28.89,28.9,28.87,28.88,40557.0,26.7597,26.769,26.7412,26.7504,40557.0
2020-03-11 14:30:00,28.87,28.93,28.85,28.86,176033.0,26.7412,26.7967,26.7226,26.7319,176033.0
2020-03-11 14:35:00,28.86,28.89,28.85,28.89,87529.0,26.7319,26.7597,26.7226,26.7597,87529.0
2020-03-11 14:40:00,28.88,28.92,28.85,28.86,483534.0,26.7504,26.7875,26.7226,26.7319,483534.0
2020-03-11 14:45:00,28.86,28.88,28.84,28.85,449480.0,26.7319,26.7504,26.7134,26.7226,449480.0
2020-03-11 14:50:00,28.84,28.87,28.83,28.84,189231.0,26.7134,26.7412,26.7041,26.7134,189231.0
2020-03-11 14:55:00,28.85,28.88,28.83,28.84,119468.0,26.7226,26.7504,26.7041,26.7134,119468.0
2020-03-11 15:00:00,28.84,28.84,28.79,28.8,314832.0,26.7134,26.7134,26.6671,26.6763,314832.0
2020-03-11 15:05:00,28.8,28.81,28.77,28.79,189655.0,26.6763,26.6856,26.6485,26.6671,189655.0
2020-03-11 15:10:00,28.79,28.81,28.74,28.74,88366.0,26.6671,26.6856,26.6207,26.6207,88366.0
2020-03-11 15:15:00,28.75,28.77,28.73,28.75,385136.0,26.63,26.6485,26.6115,26.63,385136.0
2020-03-11 15:20:00,28.74,28.75,28.68,28.69,341091.0,26.6207,26.63,26.5652,26.5744,341091.0
2020-03-11 15:25:00,28.69,28.76,28.69,28.76,180247.0,26.5744,26.6393,26.5744,26.6393,180247.0
2020-03-11 15:30:00,28.76,28.86,28.75,28.84,252180.0,26.6393,26.7319,26.63,26.7134,252180.0
2020-03-11 15:35:00,28.84,28.88,28.81,28.87,157542.0,26.7134,26.7504,26.6856,26.7412,157542.0
2020-03-11 15:40:00,28.87,28.9,28.86,28.88,116830.0,26.7412,26.769,26.7319,26.7504,116830.0
2020-03-11 15:45:00,28.88,28.88,28.83,28.84,408584.0,26.7504,26.7504,26.7041,26.7134,408584.0
2020-03-11 15:50:00,28.83,28.84,28.74,28.77,641088.0,26.7041,26.7134,26.6207,26.6485,641088.0
2020-03-11 15:55:00,28.77,28.77,28.62,28.66,806206.0,26.6485,26.6485,26.5096,26.5466,806206.0
2020-03-12 09:30:00,26.0,26.12,25.66,25.89,239165.0,24.0828,24.1939,23.7679,23.9809,239165.0
2020-03-12 09:35:00,25.91,25.91,25.87,25.88,3694.0,23.9994,23.9994,23.9624,23.9716,3694.0
2020-03-12 09:40:00,25.88,25.88,25.88,25.88,0.0,23.9716,23.9716,23.9716,23.9716,0.0
2020-03-12 09:45:00,25.88,25.88,25.88,25.88,0.0,23.9716,23.9716,23.9716,23.9716,0.0
2020-03-12 09:50:00,25.0,25.87,25.0,25.6,69259.0,23.1565,23.9624,23.1565,23.7123,69259.0
2020-03-12 09:55:00,25.42,25.88,25.42,25.71,179858.0,23.5456,23.9716,23.5456,23.8142,179858.0
2020-03-12 10:00:00,25.71,25.82,25.6,25.69,164347.0,23.8142,23.9161,23.7123,23.7957,164347.0
2020-03-12 10:05:00,25.69,25.69,25.47,25.55,347561.0,23.7957,23.7957,23.5919,23.666,347561.0
2020-03-12 10:10:00,25.55,25.58,25.5,25.56,237824.0,23.666,23.6938,23.6197,23.6752,237824.0
2020-03-12 10:15:00,25.57,25.63,25.5,25.62,423809.0,23.6845,23.7401,23.6197,23.7308,423809.0
2020-03-12 10:20:00,25.62,25.64,25.53,25.58,114174.0,23.7308,23.7493,23.6475,23.6938,114174.0
2020-03-12 10:25:00,25.58,25.68,25.58,25.6,126255.0,23.6938,23.7864,23.6938,23.7123,126255.0
2020-03-12 10:30:00,25.59,25.59,25.38,25.39,83872.0,23.703,23.703,23.5085,23.5178,83872.0
2020-03-12 10:35:00,25.39,25.4,25.28,25.4,197281.0,23.5178,23.527,23.4159,23.527,197281.0
2020-03-12 10:40:00,25.39,25.44,25.26,25.3,106784.0,23.5178,23.5641,23.3974,23.4344,106784.0
2020-03-12 10:45:00,25.29,25.44,25.28,25.28,178565.0,23.4251,23.5641,23.4159,23.4159,178565.0
2020-03-12 10:50:00,25.29,25.39,25.25,25.39,673267.0,23.4251,23.5178,23.3881,23.5178,673267.0
2020-03-12 10:55:00,25.39,25.39,25.3,25.3,111369.0,23.5178,23.5178,23.4344,23.4344,111369.0
2020-03-12 11:00:00,25.3,25.31,25.05,25.05,120434.0,23.4344,23.4437,23.2028,23.2028,120434.0
2020-03-12 11:05:00,25.05,25.06,24.88,24.89,472176.0,23.2028,23.2121,23.0454,23.0546,472176.0
2020-03-12 11:10:00,24.89,24.98,24.78,24.8,328807.0,23.0546,23.138,22.9528,22.9713,328807.0
2020-03-12 11:15:00,24.8,24.92,24.8,24.91,291751.0,22.9713,23.0824,22.9713,23.0732,291751.0
2020-03-12 11:20:00,24.91,25.04,24.9,25.03,214943.0,23.0732,23.1936,23.0639,23.1843,214943.0
2020-03-12 11:25:00,25.02,25.12,25.02,25.06,128854.0,23.1751,23.2677,23.1751,23.2121,128854.0
2020-03-12 11:30:00,25.06,25.06,24.68,24.69,391856.0,23.2121,23.2121,22.8601,22.8694,391856.0
2020-03-12 11:35:00,24.69,24.71,24.58,24.59,161953.0,22.8694,22.8879,22.7675,22.7768,161953.0
2020-03-12 11:40:00,24.58,24.59,24.54,24.57,110254.0,22.7675,22.7768,22.7305,22.7582,110254.0
2020-03-12 11:45:00,24.57,24.57,24.54,24.54,93990.0,22.7582,22.7582,22.7305,22.7305,93990.0
2020-03-12 11:50:00,24.54,24.54,24.46,24.47,210074.0,22.7305,22.7305,22.6564,22.6656,210074.0
2020-03-12 11:55:00,24.47,24.53,24.45,24.53,106930.0,22.6656,22.7212,22.6471,22.7212,106930.0
2020-03-12 12:00:00,24.53,24.54,24.52,24.54,83080.0,22.7212,22.7305,22.7119,22.7305,83080.0
2020-03-12 12:05:00,24.54,24.58,24.53,24.53,180631.0,22.7305,22.7675,22.7212,22.7212,180631.0
2020-03-12 12:10:00,24.52,24.52,24.5,24.51,113770.0,22.7119,22.7119,22.6934,22.7027,113770.0
2020-03-12 12:15:00,24.51,24.51,24.45,24.45,61081.0,22.7027,22.7027,22.6471,22.6471,61081.0
2020-03-12 12:20:00,24.45,24.49,24.39,24.49,258325.0,22.6471,22.6841,22.5915,22.6841,258325.0
2020-03-12 12:25:00,24.48,24.52,24.45,24.46,91952.0,22.6749,22.7119,22.6471,22.6564,91952.0
2020-03-12 12:30:00,24.45,24.45,24.35,24.36,126865.0,22.6471,22.6471,22.5545,22.5637,126865.0
2020-03-12 12:35:00,24.35,24.36,24.31,24.32,62005.0,22.5545,22.5637,22.5174,22.5267,62005.0
2020-03-12 12:40:00,24.31,24.32,24.14,24.15,110956.0,22.5174,22.5267,22.3599,22.3692,110956.0
2020-03-12 12:45:00,24.15,24.18,24.14,24.17,73873.0,22.3692,22.397,22.3599,22.3877,73873.0
2020-03-12 12:50:00,24.18,24.64,24.17,24.64,233878.0,22.397,22.8231,22.3877,22.8231,233878.0
2020-03-12 12:55:00,24.64,24.93,24.61,24.93,188821.0,22.8231,23.0917,22.7953,23.0917,188821.0
2020-03-12 13:00:00,24.92,25.19,24.92,25.19,153970.0,23.0824,23.3325,23.0824,23.3325,153970.0
2020-03-12 13:05:00,25.19,25.45,25.18,25.4,204726.0,23.3325,23.5733,23.3233,23.527,204726.0
2020-03-12 13:10:00,25.41,25.44,25.22,25.23,102939.0,23.5363,23.5641,23.3603,23.3696,102939.0
2020-03-12 13:15:00,25.22,25.22,25.11,25.18,107390.0,23.3603,23.3603,23.2584,23.3233,107390.0
2020-03-12 13:20:00,25.18,25.2,25.17,25.2,73803.0,23.3233,23.3418,23.314,23.3418,73803.0
2020-03-12 13:25:00,25.2,25.23,25.19,25.23,83583.0,23.3418,23.3696,23.3325,23.3696,83583.0
2020-03-12 13:30:00,25.23,25.25,25.22,25.25,379192.0,23.3696,23.3881,23.3603,23.3881,379192.0
2020-03-12 13:35:00,25.25,25.25,25.14,25.14,62221.0,23.3881,23.3881,23.2862,23.2862,62221.0
2020-03-12 13:40:00,25.14,25.14,25.11,25.12,33435.0,23.2862,23.2862,23.2584,23.2677,33435.0
2020-03-12 13:45:00,25.12,25.12,25.08,25.09,77564.0,23.2677,23.2677,23.2306,23.2399,77564.0
2020-03-12 13:50:00,25.09,25.09,25.07,25.08,75634.0,23.2399,23.2399,23.2214,23.2306,75634.0
2020-03-12 13:55:00,25.08,25.15,25.07,25.15,176786.0,23.2306,23.2955,23.2214,23.2955,176786.0
2020-03-12 14:00:00,25.16,25.16,25.14,25.14,146864.0,23.3047,23.3047,23.2862,23.2862,146864.0
2020-03-12 14:05:00,25.14,25.15,25.14,25.15,64852.0,23.2862,23.2955,23.2862,23.2955,64852.0
2020-03-12 14:10:00,25.15,25.17,25.09,25.09,119036.0,23.2955,23.314,23.2399,23.2399,119036.0
2020-03-12 14:15:00,25.1,25.13,25.09,25.13,87500.0,23.2492,23.2769,23.2399,23.2769,87500.0
2020-03-12 14:20:00,25.13,25.17,25.12,25.17,60052.0,23.2769,23.314,23.2677,23.314,60052.0
2020-03-12 14:25:00,25.17,25.25,25.16,25.24,102814.0,23.314,23.3881,23.3047,23.3788,102814.0
2020-03-12 14:30:00,25.24,25.24,25.15,25.16,67095.0,23.3788,23.3788,23.2955,23.3047,67095.0
2020-03-12 14:35:00,25.16,25.16,25.07,25.08,107517.0,23.3047,23.3047,23.2214,23.2306,107517.0
2020-03-12 14:40:00,25.08,25.13,25.07,25.13,83658.0,23.2306,23.2769,23.2214,23.2769,83658.0
2020-03-12 14:45:00,25.13,25.23,25.12,25.22,115763.0,23.2769,23.3696,23.2677,23.3603,115763.0
2020-03-12 14:50:00,25.22,25.24,25.21,25.24,112879.0,23.3603,23.3788,23.351,23.3788,112879.0
2020-03-12 14:55:00,25.24,25.26,25.23,25.26,103460.0,23.3788,23.3974,23.3696,23.3974,103460.0
2020-03-12 15:00:00,25.26,25.31,25.25,25.3,109187.0,23.3974,23.4437,23.3881,23.4344,109187.0
2020-03-12 15:05:00,25.3,25.31,25.3,25.3,56687.0,23.4344,23.4437,23.4344,23.4344,56687.0
2020-03-12 15:10:00,25.3,25.31,25.3,25.3,64865.0,23.4344,23.4437,23.4344,23.4344,64865.0
2020-03-12 15:15:00,25.3,25.32,25.3,25.32,156343.0,23.4344,23.4529,23.4344,23.4529,156343.0
2020-03-12 15:20:00,25.32,25.32,25.31,25.32,60504.0,23.4529,23.4529,23.4437,23.4529,60504.0
2020-03-12 15:25:00,25.32,25.32,25.31,25.32,132584.0,23.4529,23.4529,23.4437,23.4529,132584.0
2020-03-12 15:30:00,25.32,25.32,25.31,25.32,208346.0,23.4529,23.4529,23.4437,23.4529,208346.0
2020-03-12 15:35:00,25.32,25.32,25.31,25.32,143131.0,23.4529,23.4529,23.4437,23.4529,143131.0
2020-03-12 15:40:00,25.32,25.32,25.3,25.32,258796.0,23.4529,23.4529,23.4344,23.4529,258796.0
2020-03-12 15:45:00,25.32,25.32,25.31,25.32,196786.0,23.4529,23.4529,23.4437,23.4529,196786.0
2020-03-12 15:50:00,25.32,25.48,25.31,25.48,477133.0,23.4529,23.6011,23.4437,23.6011,477133.0
2020-03-12 15:55:00,25.48,25.48,25.36,25.36,498599.0,23.6011,23.6011,23.49,23.49,498599.0
2020-03-13 09:30:00,28.16,28.68,28.16,28.23,361118.0,26.0835,26.5652,26.0835,26.1484,361118.0
2020-03-13 09:35:00,28.22,28.23,27.9,27.9,156042.0,26.1391,26.1484,25.8427,25.8427,156042.0
2020-03-13 09:40:00,27.9,27.9,27.73,27.76,136588.0,25.8427,25.8427,25.6852,25.713,136588.0
2020-03-13 09:45:00,27.76,27.87,27.75,27.83,187609.0,25.713,25.8149,25.7038,25.7779,187609.0
2020-03-13 09:50:00,27.83,27.84,27.61,27.62,195476.0,25.7779,25.7871,25.5741,25.5833,195476.0
2020-03-13 09:55:00,27.62,27.69,27.61,27.66,90534.0,25.5833,25.6482,25.5741,25.6204,90534.0
2020-03-13 10:00:00,27.66,27.73,27.62,27.66,86033.0,25.6204,25.6852,25.5833,25.6204,86033.0
2020-03-13 10:05:00,27.66,27.72,27.65,27.7,38950.0,25.6204,25.676,25.6111,25.6574,38950.0
2020-03-13 10:10:00,27.69,27.7,27.6,27.62,95607.0,25.6482,25.6574,25.5648,25.5833,95607.0
2020-03-13 10:15:00,27.61,27.83,27.59,27.82,169330.0,25.5741,25.7779,25.5555,25.7686,169330.0
2020-03-13 10:20:00,27.82,27.86,27.79,27.84,204404.0,25.7686,25.8056,25.7408,25.7871,204404.0
2020-03-13 10:25:00,27.84,27.84,27.74,27.74,161942.0,25.7871,25.7871,25.6945,25.6945,161942.0
2020-03-13 10:30:00,27.75,27.78,27.73,27.75,157603.0,25.7038,25.7315,25.6852,25.7038,157603.0
2020-03-13 10:35:00,27.75,27.76,27.71,27.72,76462.0,25.7038,25.713,25.6667,25.676,76462.0
2020-03-13 10:40:00,27.71,27.74,27.67,27.68,80384.0,25.6667,25.6945,25.6296,25.6389,80384.0
2020-03-13 10:45:00,27.67,27.68,27.59,27.6,277745.0,25.6296,25.6389,25.5555,25.5648,277745.0
2020-03-13 10:50:00,27.6,27.63,27.59,27.59,82476.0,25.5648,25.5926,25.5555,25.5555,82476.0
2020-03-13 10:55:00,27.59,27.6,27.51,27.51,59015.0,25.5555,25.5648,25.4814,25.4814,59015.0
2020-03-13 11:00:00,27.52,27.56,27.51,27.55,168245.0,25.4907,25.5278,25.4814,25.5185,168245.0
2020-03-13 11:05:00,27.55,27.57,27.51,27.56,84838.0,25.5185,25.537,25.4814,25.5278,84838.0
2020-03-13 11:10:00,27.57,27.57,27.53,27.55,86057.0,25.537,25.537,25.5,25.5185,86057.0
2020-03-13 11:15:00,27.55,27.56,27.51,27.53,82971.0,25.5185,25.5278,25.4814,25.5,82971.0
2020-03-13 11:20:00,27.53,27.53,27.44,27.46,123409.0,25.5,25.5,25.4166,25.4351,123409.0
2020-03-13 11:25:00,27.46,27.48,27.39,27.39,49341.0,25.4351,25.4537,25.3703,25.3703,49341.0
2020-03-13 11:30:00,27.39,27.4,27.19,27.2,66203.0,25.3703,25.3796,25.185,25.1943,66203.0
2020-03-13 11:35:00,27.2,27.3,27.06,27.07,98620.0,25.1943,25.2869,25.0646,25.0739,98620.0
2020-03-13 11:40:00,27.06,27.07,26.97,26.97,117104.0,25.0646,25.0739,24.9813,24.9813,117104.0
2020-03-13 11:45:00,26.98,27.03,26.93,26.94,95868.0,24.9905,25.0368,24.9442,24.9535,95868.0
2020-03-13 11:50:00,26.93,26.97,26.87,26.95,305230.0,24.9442,24.9813,24.8886,24.9627,305230.0
2020-03-13 11:55:00,26.95,27.14,26.94,27.04,325880.0,24.9627,25.1387,24.9535,25.0461,325880.0
2020-03-13 12:00:00,27.05,27.08,27.03,27.07,90505.0,25.0554,25.0832,25.0368,25.0739,90505.0
2020-03-13 12:05:00,27.07,27.2,27.02,27.2,91878.0,25.0739,25.1943,25.0276,25.1943,91878.0
2020-03-13 12:10:00,27.2,27.3,27.18,27.28,94993.0,25.1943,25.2869,25.1758,25.2684,94993.0
2020-03-13 12:15:00,27.28,27.4,27.24,27.39,101666.0,25.2684,25.3796,25.2314,25.3703,101666.0
2020-03-13 12:20:00,27.4,27.47,27.38,27.39,88796.0,25.3796,25.4444,25.361,25.3703,88796.0
2020-03-13 12:25:00,27.39,27.43,27.38,27.42,62757.0,25.3703,25.4073,25.361,25.3981,62757.0
2020-03-13 12:30:00,27.42,27.61,27.42,27.58,64661.0,25.3981,25.5741,25.3981,25.5463,64661.0
2020-03-13 12:35:00,27.58,27.59,27.52,27.56,38954.0,25.5463,25.5555,25.4907,25.5278,38954.0
2020-03-13 12:40:00,27.57,27.64,27.56,27.64,90352.0,25.537,25.6019,25.5278,25.6019,90352.0
2020-03-13 12:45:00,27.65,27.67,27.6,27.63,67463.0,25.6111,25.6296,25.5648,25.5926,67463.0
2020-03-13 12:50:00,27.64,27.71,27.64,27.64,67750.0,25.6019,25.6667,25.6019,25.6019,67750.0
2020-03-13 12:55:00,27.65,27.66,27.61,27.61,41001.0,25.6111,25.6204,25.5741,25.5741,41001.0
2020-03-13 13:00:00,27.61,27.66,27.58,27.59,55483.0,25.5741,25.6204,25.5463,25.5555,55483.0
2020-03-13 13:05:00,27.58,27.58,27.52,27.54,34901.0,25.5463,25.5463,25.4907,25.5092,34901.0
2020-03-13 13:10:00,27.54,27.57,27.49,27.56,36081.0,25.5092,25.537,25.4629,25.5278,36081.0
2020-03-13 13:15:00,27.56,27.63,27.55,27.62,14101.0,25.5278,25.5926,25.5185,25.5833,14101.0
2020-03-13 13:20:00,27.63,27.66,27.61,27.65,142113.0,25.5926,25.6204,25.5741,25.6111,142113.0
2020-03-13 13:25:00,27.65,27.73,27.65,27.73,21919.0,25.6111,25.6852,25.6111,25.6852,21919.0
2020-03-13 13:30:00,27.73,27.77,27.73,27.76,39637.0,25.6852,25.7223,25.6852,25.713,39637.0
2020-03-13 13:35:00,27.76,27.8,27.75,27.8,50084.0,25.713,25.7501,25.7038,25.7501,50084.0
2020-03-13 13:40:00,27.8,27.87,27.8,27.84,62385.0,25.7501,25.8149,25.7501,25.7871,62385.0
2020-03-13 13:45:00,27.84,27.88,27.83,27.88,32853.0,25.7871,25.8242,25.7779,25.8242,32853.0
2020-03-13 13:50:00,27.88,27.91,27.88,27.88,77025.0,25.8242,25.852,25.8242,25.8242,77025.0
2020-03-13 13:55:00,27.88,27.9,27.84,27.88,37442.0,25.8242,25.8427,25.7871,25.8242,37442.0
2020-03-13 14:00:00,27.88,27.88,27.78,27.78,54542.0,25.8242,25.8242,25.7315,25.7315,54542.0
2020-03-13 14:05:00,27.79,27.81,27.66,27.69,48039.0,25.7408,25.7593,25.6204,25.6482,48039.0
2020-03-13 14:10:00,27.69,27.77,27.68,27.74,33681.0,25.6482,25.7223,25.6389,25.6945,33681.0
2020-03-13 14:15:00,27.75,27.75,27.73,27.74,31925.0,25.7038,25.7038,25.6852,25.6945,31925.0
2020-03-13 14:20:00,27.74,27.74,27.65,27.66,48761.0,25.6945,25.6945,25.6111,25.6204,48761.0
2020-03-13 14:25:00,27.65,27.66,27.55,27.55,35975.0,25.6111,25.6204,25.5185,25.5185,35975.0
2020-03-13 14:30:00,27.55,27.55,27.48,27.5,20797.0,25.5185,25.5185,25.4537,25.4722,20797.0
2020-03-13 14:35:00,27.5,27.53,27.42,27.42,225140.0,25.4722,25.5,25.3981,25.3981,225140.0
2020-03-13 14:40:00,27.42,27.58,27.4,27.58,86365.0,25.3981,25.5463,25.3796,25.5463,86365.0
2020-03-13 14:45:00,27.59,27.6,27.52,27.53,35107.0,25.5555,25.5648,25.4907,25.5,35107.0
2020-03-13 14:50:00,27.53,27.53,27.46,27.47,50806.0,25.5,25.5,25.4351,25.4444,50806.0
2020-03-13 14:55:00,27.46,27.47,27.46,27.47,14978.0,25.4351,25.4444,25.4351,25.4444,14978.0
2020-03-13 15:00:00,27.46,27.51,27.46,27.51,70630.0,25.4351,25.4814,25.4351,25.4814,70630.0
2020-03-13 15:05:00,27.51,27.6,27.49,27.49,113847.0,25.4814,25.5648,25.4629,25.4629,113847.0
2020-03-13 15:10:00,27.49,27.5,27.42,27.47,66882.0,25.4629,25.4722,25.3981,25.4444,66882.0
2020-03-13 15:15:00,27.47,27.55,27.47,27.53,24535.0,25.4444,25.5185,25.4444,25.5,24535.0
2020-03-13 15:20:00,27.53,27.58,27.44,27.51,40500.0,25.5,25.5463,25.4166,25.4814,40500.0
2020-03-13 15:25:00,27.51,27.6,27.51,27.59,37104.0,25.4814,25.5648,25.4814,25.5555,37104.0
2020-03-13 15:30:00,27.6,27.62,27.33,27.37,96794.0,25.5648,25.5833,25.3147,25.3518,96794.0
2020-03-13 15:35:00,27.38,27.5,27.32,27.43,93538.0,25.361,25.4722,25.3055,25.4073,93538.0
2020-03-13 15:40:00,27.43,27.6,27.41,27.57,138720.0,25.4073,25.5648,25.3888,25.537,138720.0
2020-03-13 15:45:00,27.58,27.61,27.57,27.61,103171.0,25.5463,25.5741,25.537,25.5741,103171.0
2020-03-13 15:50:00,27.61,27.79,27.6,27.79,412109.0,25.5741,25.7408,25.5648,25.7408,412109.0
2020-03-13 15:55:00,27.79,28.21,27.77,28.01,777850.0,25.7408,26.1298,25.7223,25.9446,777850.0
2020-03-16 09:30:00,25.16,25.16,25.16,25.16,49752.0,23.3047,23.3047,23.3047,23.3047,49752.0
2020-03-16 09:35:00,25.16,25.16,25.16,25.16,0.0,23.3047,23.3047,23.3047,23.3047,0.0
2020-03-16 09:40:00,25.16,25.16,25.16,25.16,0.0,23.3047,23.3047,23.3047,23.3047,0.0
2020-03-16 09:45:00,25.05,25.08,24.85,25.05,145782.0,23.2028,23.2306,23.0176,23.2028,145782.0
2020-03-16 09:50:00,25.04,25.49,25.04,25.49,174245.0,23.1936,23.6104,23.1936,23.6104,174245.0
2020-03-16 09:55:00,25.5,25.79,25.45,25.66,413686.0,23.6197,23.8883,23.5733,23.7679,413686.0
2020-03-16 10:00:00,25.66,25.66,25.26,25.28,219368.0,23.7679,23.7679,23.3974,23.4159,219368.0
2020-03-16 10:05:00,25.29,25.54,25.27,25.54,230179.0,23.4251,23.6567,23.4066,23.6567,230179.0
2020-03-16 10:10:00,25.49,25.57,25.32,25.37,105746.0,23.6104,23.6845,23.4529,23.4992,105746.0
2020-03-16 10:15:00,25.4,25.49,25.23,25.3,225041.0,23.527,23.6104,23.3696,23.4344,225041.0
2020-03-16 10:20:00,25.3,25.41,25.24,25.35,147141.0,23.4344,23.5363,23.3788,23.4807,147141.0
2020-03-16 10:25:00,25.36,25.49,25.35,25.46,155223.0,23.49,23.6104,23.4807,23.5826,155223.0
2020-03-16 10:30:00,25.46,25.71,25.45,25.71,85102.0,23.5826,23.8142,23.5733,23.8142,85102.0
2020-03-16 10:35:00,25.71,25.81,25.66,25.81,138051.0,23.8142,23.9068,23.7679,23.9068,138051.0
2020-03-16 10:40:00,25.8,25.81,25.71,25.75,162081.0,23.8975,23.9068,23.8142,23.8512,162081.0
2020-03-16 10:45:00,25.76,25.8,25.66,25.66,105008.0,23.8605,23.8975,23.7679,23.7679,105008.0
2020-03-16 10:50:00,25.66,25.66,25.5,25.54,111271.0,23.7679,23.7679,23.6197,23.6567,111271.0
2020-03-16 10:55:00,25.54,25.57,25.5,25.53,151958.0,23.6567,23.6845,23.6197,23.6475,151958.0
2020-03-16 11:00:00,25.53,25.55,25.47,25.5,87408.0,23.6475,23.666,23.5919,23.6197,87408.0
2020-03-16 11:05:00,25.5,25.56,25.47,25.55,130403.0,23.6197,23.6752,23.5919,23.666,130403.0
2020-03-16 11:10:00,25.55,25.7,25.55,25.69,125049.0,23.666,23.8049,23.666,23.7957,125049.0
2020-03-16 11:15:00,25.69,25.78,25.68,25.76,107717.0,23.7957,23.879,23.7864,23.8605,107717.0
2020-03-16 11:20:00,25.76,25.85,25.75,25.85,70817.0,23.8605,23.9439,23.8512,23.9439,70817.0
2020-03-16 11:25:00,25.85,25.87,25.78,25.8,86885.0,23.9439,23.9624,23.879,23.8975,86885.0
2020-03-16 11:30:00,25.8,25.9,25.75,25.76,55544.0,23.8975,23.9902,23.8512,23.8605,55544.0
2020-03-16 11:35:00,25.76,25.81,25.73,25.81,83408.0,23.8605,23.9068,23.8327,23.9068,83408.0
2020-03-16 11:40:00,25.8,25.81,25.77,25.78,49237.0,23.8975,23.9068,23.8698,23.879,49237.0
2020-03-16 11:45:00,25.78,25.78,25.77,25.78,55075.0,23.879,23.879,23.8698,23.879,55075.0
2020-03-16 11:50:00,25.78,25.78,25.77,25.78,41992.0,23.879,23.879,23.8698,23.879,41992.0
2020-03-16 11:55:00,25.78,25.8,25.77,25.8,70651.0,23.879,23.8975,23.8698,23.8975,70651.0
2020-03-16 12:00:00,25.8,25.87,25.79,25.87,102188.0,23.8975,23.9624,23.8883,23.9624,102188.0
2020-03-16 12:05:00,25.87,25.87,25.85,25.85,30079.0,23.9624,23.9624,23.9439,23.9439,30079.0
2020-03-16 12:10:00,25.85,25.86,25.84,25.84,17377.0,23.9439,23.9531,23.9346,23.9346,17377.0
2020-03-16 12:15:00,25.84,25.85,25.75,25.75,28336.0,23.9346,23.9439,23.8512,23.8512,28336.0
2020-03-16 12:20:00,25.76,25.76,25.74,25.74,12925.0,23.8605,23.8605,23.842,23.842,12925.0
2020-03-16 12:25:00,25.74,25.75,25.73,25.73,60922.0,23.842,23.8512,23.8327,23.8327,60922.0
2020-03-16 12:30:00,25.74,25.74,25.71,25.71,111825.0,23.842,23.842,23.8142,23.8142,111825.0
2020-03-16 12:35:00,25.71,25.72,25.7,25.7,208624.0,23.8142,23.8234,23.8049,23.8049,208624.0
2020-03-16 12:40:00,25.7,25.71,25.69,25.69,34429.0,23.8049,23.8142,23.7957,23.7957,34429.0
2020-03-16 12:45:00,25.7,25.7,25.58,25.59,53834.0,23.8049,23.8049,23.6938,23.703,53834.0
2020-03-16 12:50:00,25.59,25.59,25.42,25.42,100957.0,23.703,23.703,23.5456,23.5456,100957.0
2020-03-16 12:55:00,25.42,25.43,25.4,25.41,135519.0,23.5456,23.5548,23.527,23.5363,135519.0
2020-03-16 13:00:00,25.41,25.41,25.38,25.39,114293.0,23.5363,23.5363,23.5085,23.5178,114293.0
2020-03-16 13:05:00,25.39,25.39,25.36,25.36,11846.0,23.5178,23.5178,23.49,23.49,11846.0
2020-03-16 13:10:00,25.37,25.49,25.35,25.49,274536.0,23.4992,23.6104,23.4807,23.6104,274536.0
2020-03-16 13:15:00,25.49,25.49,25.28,25.29,29163.0,23.6104,23.6104,23.4159,23.4251,29163.0
2020-03-16 13:20:00,25.29,25.38,25.28,25.38,47289.0,23.4251,23.5085,23.4159,23.5085,47289.0
2020-03-16 13:25:00,25.38,25.38,25.29,25.29,44991.0,23.5085,23.5085,23.4251,23.4251,44991.0
2020-03-16 13:30:00,25.29,25.29,25.2,25.21,59638.0,23.4251,23.4251,23.3418,23.351,59638.0
2020-03-16 13:35:00,25.21,25.24,25.19,25.21,56100.0,23.351,23.3788,23.3325,23.351,56100.0
2020-03-16 13:40:00,25.21,25.21,25.19,25.19,116720.0,23.351,23.351,23.3325,23.3325,116720.0
2020-03-16 13:45:00,25.2,25.27,25.19,25.22,91993.0,23.3418,23.4066,23.3325,23.3603,91993.0
2020-03-16 13:50:00,25.22,25.23,25.2,25.21,49999.0,23.3603,23.3696,23.3418,23.351,49999.0
2020-03-16 13:55:00,25.2,25.21,25.19,25.19,49824.0,23.3418,23.351,23.3325,23.3325,49824.0
2020-03-16 14:00:00,25.19,25.2,25.17,25.17,40451.0,23.3325,23.3418,23.314,23.314,40451.0
2020-03-16 14:05:00,25.18,25.18,25.0,25.01,49849.0,23.3233,23.3233,23.1565,23.1658,49849.0
2020-03-16 14:10:00,25.02,25.13,25.01,25.12,71144.0,23.1751,23.2769,23.1658,23.2677,71144.0
2020-03-16 14:15:00,25.13,25.14,25.12,25.13,21387.0,23.2769,23.2862,23.2677,23.2769,21387.0
2020-03-16 14:20:00,25.12,25.13,25.0,25.0,22238.0,23.2677,23.2769,23.1565,23.1565,22238.0
2020-03-16 14:25:00,25.01,25.09,24.99,25.08,74605.0,23.1658,23.2399,23.1473,23.2306,74605.0
2020-03-16 14:30:00,25.09,25.32,25.08,25.32,94943.0,23.2399,23.4529,23.2306,23.4529,94943.0
2020-03-16 14:35:00,25.33,25.4,25.18,25.25,105107.0,23.4622,23.527,23.3233,23.3881,105107.0
2020-03-16 14:40:00,25.25,25.25,25.16,25.16,15898.0,23.3881,23.3881,23.3047,23.3047,15898.0
2020-03-16 14:45:00,25.17,25.17,25.03,25.05,53675.0,23.314,23.314,23.1843,23.2028,53675.0
2020-03-16 14:50:00,25.05,25.18,25.02,25.17,149893.0,23.2028,23.3233,23.1751,23.314,149893.0
2020-03-16 14:55:00,25.16,25.26,25.13,25.22,45218.0,23.3047,23.3974,23.2769,23.3603,45218.0
2020-03-16 15:00:00,25.21,25.29,25.2,25.21,72824.0,23.351,23.4251,23.3418,23.351,72824.0
2020-03-16 15:05:00,25.2,25.25,25.2,25.21,39689.0,23.3418,23.3881,23.3418,23.351,39689.0
2020-03-16 15:10:00,25.21,25.21,25.19,25.19,18712.0,23.351,23.351,23.3325,23.3325,18712.0
2020-03-16 15:15:00,25.19,25.21,25.15,25.17,93110.0,23.3325,23.351,23.2955,23.314,93110.0
2020-03-16 15:20:00,25.16,25.18,25.13,25.17,54186.0,23.3047,23.3233,23.2769,23.314,54186.0
2020-03-16 15:25:00,25.17,25.18,25.1,25.11,33446.0,23.314,23.3233,23.2492,23.2584,33446.0
2020-03-16 15:30:00,25.11,25.14,25.02,25.03,81387.0,23.2584,23.2862,23.1751,23.1843,81387.0
2020-03-16 15:35:00,25.03,25.04,24.95,25.0,109612.0,23.1843,23.1936,23.1102,23.1565,109612.0
2020-03-16 15:40:00,25.0,25.06,24.91,25.06,193495.0,23.1565,23.2121,23.0732,23.2121,193495.0
2020-03-16 15:45:00,25.07,25.11,25.0,25.01,230614.0,23.2214,23.2584,23.1565,23.1658,230614.0
2020-03-16 15:50:00,25.01,25.01,24.93,24.94,204915.0,23.1658,23.1658,23.0917,23.101,204915.0
2020-03-16 15:55:00,24.93,24.94,23.14,23.95,1209016.0,23.0917,23.101,21.4337,22.184,1209016.0
2020-03-17 09:30:00,25.25,25.51,25.25,25.27,145649.0,23.3881,23.6289,23.3881,23.4066,145649.0
2020-03-17 09:35:00,25.28,25.33,25.15,25.15,276278.0,23.4159,23.4622,23.2955,23.2955,276278.0
2020-03-17 09:40:00,25.15,25.22,25.1,25.11,233721.0,23.2955,23.3603,23.2492,23.2584,233721.0
2020-03-17 09:45:00,25.11,25.4,25.1,25.26,169026.0,23.2584,23.527,23.2492,23.3974,169026.0
2020-03-17 09:50:00,25.25,25.26,25.08,25.08,80403.0,23.3881,23.3974,23.2306,23.2306,80403.0
2020-03-17 09:55:00,25.08,25.16,25.0,25.02,179261.0,23.2306,23.3047,23.1565,23.1751,179261.0
2020-03-17 10:00:00,25.02,25.17,24.92,25.16,430672.0,23.1751,23.314,23.0824,23.3047,430672.0
2020-03-17 10:05:00,25.16,25.3,25.15,25.22,181605.0,23.3047,23.4344,23.2955,23.3603,181605.0
2020-03-17 10:10:00,25.21,25.36,25.2,25.3,199018.0,23.351,23.49,23.3418,23.4344,199018.0
2020-03-17 10:15:00,25.3,25.44,25.23,25.33,259415.0,23.4344,23.5641,23.3696,23.4622,259415.0
2020-03-17 10:20:00,25.33,25.43,25.3,25.38,106518.0,23.4622,23.5548,23.4344,23.5085,106518.0
2020-03-17 10:25:00,25.38,25.48,25.37,25.44,125828.0,23.5085,23.6011,23.4992,23.5641,125828.0
2020-03-17 10:30:00,25.43,25.48,25.35,25.41,92071.0,23.5548,23.6011,23.4807,23.5363,92071.0
2020-03-17 10:35:00,25.4,25.46,25.31,25.32,92522.0,23.527,23.5826,23.4437,23.4529,92522.0
2020-03-17 10:40:00,25.32,25.46,25.31,25.42,107990.0,23.4529,23.5826,23.4437,23.5456,107990.0
2020-03-17 10:45:00,25.42,25.53,25.34,25.46,201715.0,23.5456,23.6475,23.4715,23.5826,201715.0
2020-03-17 10:50:00,25.47,25.48,25.31,25.34,148240.0,23.5919,23.6011,23.4437,23.4715,148240.0
2020-03-17 10:55:00,25.34,25.48,25.3,25.48,198894.0,23.4715,23.6011,23.4344,23.6011,198894.0
2020-03-17 11:00:00,25.48,25.52,25.42,25.49,116730.0,23.6011,23.6382,23.5456,23.6104,116730.0
2020-03-17 11:05:00,25.48,25.62,25.48,25.62,210104.0,23.6011,23.7308,23.6011,23.7308,210104.0
2020-03-17 11:10:00,25.62,25.79,25.61,25.79,342885.0,23.7308,23.8883,23.7216,23.8883,342885.0
2020-03-17 11:15:00,25.78,25.83,25.7,25.83,206289.0,23.879,23.9253,23.8049,23.9253,206289.0
2020-03-17 11:20:00,25.83,25.87,25.7,25.72,205044.0,23.9253,23.9624,23.8049,23.8234,205044.0
2020-03-17 11:25:00,25.72,25.83,25.71,25.74,148977.0,23.8234,23.9253,23.8142,23.842,148977.0
2020-03-17 11:30:00,25.74,25.86,25.73,25.76,165169.0,23.842,23.9531,23.8327,23.8605,165169.0
2020-03-17 11:35:00,25.76,25.79,25.63,25.63,66741.0,23.8605,23.8883,23.7401,23.7401,66741.0
2020-03-17 11:40:00,25.63,25.74,25.59,25.69,154953.0,23.7401,23.842,23.703,23.7957,154953.0
2020-03-17 11:45:00,25.69,25.8,25.67,25.79,161312.0,23.7957,23.8975,23.7771,23.8883,161312.0
2020-03-17 11:50:00,25.79,25.85,25.75,25.85,82043.0,23.8883,23.9439,23.8512,23.9439,82043.0
2020-03-17 11:55:00,25.85,25.86,25.73,25.83,91259.0,23.9439,23.9531,23.8327,23.9253,91259.0
2020-03-17 12:00:00,25.83,25.9,25.79,25.89,88485.0,23.9253,23.9902,23.8883,23.9809,88485.0
2020-03-17 12:05:00,25.89,26.11,25.89,26.11,63838.0,23.9809,24.1847,23.9809,24.1847,63838.0
2020-03-17 12:10:00,26.1,26.16,26.08,26.16,51427.0,24.1754,24.231,24.1569,24.231,51427.0
2020-03-17 12:15:00,26.15,26.15,25.87,25.91,56307.0,24.2217,24.2217,23.9624,23.9994,56307.0
2020-03-17 12:20:00,25.92,25.93,25.78,25.81,56218.0,24.0087,24.018,23.879,23.9068,56218.0
2020-03-17 12:25:00,25.81,25.81,25.73,25.75,28832.0,23.9068,23.9068,23.8327,23.8512,28832.0
2020-03-17 12:30:00,25.75,25.85,25.75,25.79,64114.0,23.8512,23.9439,23.8512,23.8883,64114.0
2020-03-17 12:35:00,25.78,25.78,25.66,25.66,16356.0,23.879,23.879,23.7679,23.7679,16356.0
2020-03-17 12:40:00,25.67,25.67,25.58,25.63,38070.0,23.7771,23.7771,23.6938,23.7401,38070.0
2020-03-17 12:45:00,25.63,25.66,25.61,25.63,24920.0,23.7401,23.7679,23.7216,23.7401,24920.0
2020-03-17 12:50:00,25.63,25.64,25.5,25.51,51392.0,23.7401,23.7493,23.6197,23.6289,51392.0
2020-03-17 12:55:00,25.51,25.59,25.47,25.59,72937.0,23.6289,23.703,23.5919,23.703,72937.0
2020-03-17 13:00:00,25.59,25.68,25.55,25.61,93948.0,23.703,23.7864,23.666,23.7216,93948.0
2020-03-17 13:05:00,25.61,25.64,25.5,25.53,33692.0,23.7216,23.7493,23.6197,23.6475,33692.0
2020-03-17 13:10:00,25.53,25.55,25.49,25.5,27997.0,23.6475,23.666,23.6104,23.6197,27997.0
2020-03-17 13:15:00,25.5,25.52,25.4,25.49,69841.0,23.6197,23.6382,23.527,23.6104,69841.0
2020-03-17 13:20:00,25.48,25.57,25.45,25.53,93275.0,23.6011,23.6845,23.5733,23.6475,93275.0
2020-03-17 13:25:00,25.52,25.59,25.5,25.57,26251.0,23.6382,23.703,23.6197,23.6845,26251.0
2020-03-17 13:30:00,25.58,25.63,25.49,25.54,139311.0,23.6938,23.7401,23.6104,23.6567,139311.0
2020-03-17 13:35:00,25.53,25.57,25.45,25.56,60433.0,23.6475,23.6845,23.5733,23.6752,60433.0
2020-03-17 13:40:00,25.56,25.61,25.53,25.57,35926.0,23.6752,23.7216,23.6475,23.6845,35926.0
2020-03-17 13:45:00,25.57,25.7,25.56,25.65,39409.0,23.6845,23.8049,23.6752,23.7586,39409.0
2020-03-17 13:50:00,25.65,25.71,25.62,25.64,145794.0,23.7586,23.8142,23.7308,23.7493,145794.0
2020-03-17 13:55:00,25.64,25.69,25.63,25.68,38057.0,23.7493,23.7957,23.7401,23.7864,38057.0
2020-03-17 14:00:00,25.67,25.76,25.63,25.68,83174.0,23.7771,23.8605,23.7401,23.7864,83174.0
2020-03-17 14:05:00,25.68,25.89,25.67,25.88,155605.0,23.7864,23.9809,23.7771,23.9716,155605.0
2020-03-17 14:10:00,25.87,25.96,25.81,25.96,125561.0,23.9624,24.0457,23.9068,24.0457,125561.0
2020-03-17 14:15:00,25.96,26.05,25.94,26.04,46290.0,24.0457,24.1291,24.0272,24.1198,46290.0
2020-03-17 14:20:00,26.03,26.07,25.85,25.91,60448.0,24.1106,24.1476,23.9439,23.9994,60448.0
2020-03-17 14:25:00,25.9,26.09,25.89,26.07,72373.0,23.9902,24.1662,23.9809,24.1476,72373.0
2020-03-17 14:30:00,26.07,26.2,26.07,26.19,81169.0,24.1476,24.268,24.1476,24.2588,81169.0
2020-03-17 14:35:00,26.19,26.25,26.14,26.21,99786.0,24.2588,24.3144,24.2125,24.2773,99786.0
2020-03-17 14:40:00,26.21,26.24,26.14,26.14,46243.0,24.2773,24.3051,24.2125,24.2125,46243.0
2020-03-17 14:45:00,26.14,26.14,25.95,25.98,72510.0,24.2125,24.2125,24.0365,24.0643,72510.0
2020-03-17 14:50:00,25.98,26.04,25.95,25.99,32202.0,24.0643,24.1198,24.0365,24.0735,32202.0
2020-03-17 14:55:00,25.98,26.11,25.98,26.11,44155.0,24.0643,24.1847,24.0643,24.1847,44155.0
2020-03-17 15:00:00,26.1,26.1,25.82,25.84,55128.0,24.1754,24.1754,23.9161,23.9346,55128.0
2020-03-17 15:05:00,25.84,26.02,25.81,25.95,85729.0,23.9346,24.1013,23.9068,24.0365,85729.0
2020-03-17 15:10:00,25.95,26.01,25.94,26.01,55241.0,24.0365,24.0921,24.0272,24.0921,55241.0
2020-03-17 15:15:00,26.0,26.03,25.97,26.02,53613.0,24.0828,24.1106,24.055,24.1013,53613.0
2020-03-17 15:20:00,26.02,26.03,25.93,25.96,135849.0,24.1013,24.1106,24.018,24.0457,135849.0
2020-03-17 15:25:00,25.96,25.97,25.92,25.93,20563.0,24.0457,24.055,24.0087,24.018,20563.0
2020-03-17 15:30:00,25.92,25.99,25.92,25.99,123736.0,24.0087,24.0735,24.0087,24.0735,123736.0
2020-03-17 15:35:00,25.99,26.04,25.98,26.04,58736.0,24.0735,24.1198,24.0643,24.1198,58736.0
2020-03-17 15:40:00,26.04,26.13,26.03,26.12,121464.0,24.1198,24.2032,24.1106,24.1939,121464.0
2020-03-17 15:45:00,26.13,26.15,26.06,26.14,185800.0,24.2032,24.2217,24.1384,24.2125,185800.0
2020-03-17 15:50:00,26.15,26.18,26.11,26.16,251015.0,24.2217,24.2495,24.1847,24.231,251015.0
2020-03-17 15:55:00,26.17,26.32,26.16,26.3,491001.0,24.2403,24.3792,24.231,24.3607,491001.0
2020-03-18 09:30:00,23.7,24.24,23.7,24.13,207238.0,21.9524,22.4526,21.9524,22.3507,207238.0
2020-03-18 09:35:00,24.13,24.13,23.94,24.05,151562.0,22.3507,22.3507,22.1747,22.2766,151562.0
2020-03-18 09:40:00,24.06,24.3,24.05,24.3,102410.0,22.2858,22.5081,22.2766,22.5081,102410.0
2020-03-18 09:45:00,24.3,24.31,24.21,24.22,324277.0,22.5081,22.5174,22.4248,22.434,324277.0
2020-03-18 09:50:00,24.23,24.55,24.21,24.55,195716.0,22.4433,22.7397,22.4248,22.7397,195716.0
2020-03-18 09:55:00,24.55,24.63,24.41,24.48,77843.0,22.7397,22.8138,22.61,22.6749,77843.0
2020-03-18 10:00:00,24.47,24.73,24.45,24.72,51206.0,22.6656,22.9064,22.6471,22.8972,51206.0
2020-03-18 10:05:00,24.72,24.72,24.5,24.53,252284.0,22.8972,22.8972,22.6934,22.7212,252284.0
2020-03-18 10:10:00,24.54,24.62,24.5,24.62,156326.0,22.7305,22.8046,22.6934,22.8046,156326.0
2020-03-18 10:15:00,24.62,24.72,24.53,24.53,191951.0,22.8046,22.8972,22.7212,22.7212,191951.0
2020-03-18 10:20:00,24.51,24.52,24.43,24.48,161183.0,22.7027,22.7119,22.6286,22.6749,161183.0
2020-03-18 10:25:00,24.48,24.54,24.47,24.54,106034.0,22.6749,22.7305,22.6656,22.7305,106034.0
2020-03-18 10:30:00,24.54,24.55,24.43,24.52,257746.0,22.7305,22.7397,22.6286,22.7119,257746.0
2020-03-18 10:35:00,24.52,24.52,24.48,24.51,72390.0,22.7119,22.7119,22.6749,22.7027,72390.0
2020-03-18 10:40:00,24.51,24.52,24.47,24.5,124100.0,22.7027,22.7119,22.6656,22.6934,124100.0
2020-03-18 10:45:00,24.5,24.5,24.3,24.35,80528.0,22.6934,22.6934,22.5081,22.5545,80528.0
2020-03-18 10:50:00,24.36,24.36,24.21,24.23,126118.0,22.5637,22.5637,22.4248,22.4433,126118.0
2020-03-18 10:55:00,24.23,24.23,24.13,24.14,37535.0,22.4433,22.4433,22.3507,22.3599,37535.0
2020-03-18 11:00:00,24.14,24.18,24.1,24.1,57540.0,22.3599,22.397,22.3229,22.3229,57540.0
2020-03-18 11:05:00,24.1,24.1,24.02,24.05,122082.0,22.3229,22.3229,22.2488,22.2766,122082.0
2020-03-18 11:10:00,24.04,24.05,23.97,23.97,130715.0,22.2673,22.2766,22.2025,22.2025,130715.0
2020-03-18 11:15:00,23.97,23.99,23.92,23.95,69141.0,22.2025,22.221,22.1562,22.184,69141.0
2020-03-18 11:20:00,23.98,24.08,23.98,24.03,228471.0,22.2117,22.3044,22.2117,22.2581,228471.0
2020-03-18 11:25:00,24.03,24.06,23.95,23.95,33307.0,22.2581,22.2858,22.184,22.184,33307.0
2020-03-18 11:30:00,23.96,24.0,23.87,23.92,108644.0,22.1932,22.2303,22.1099,22.1562,108644.0
2020-03-18 11:35:00,23.92,24.02,23.91,23.98,54050.0,22.1562,22.2488,22.1469,22.2117,54050.0
2020-03-18 11:40:00,23.97,23.97,23.87,23.9,59128.0,22.2025,22.2025,22.1099,22.1376,59128.0
2020-03-18 11:45:00,23.89,23.96,23.85,23.93,47330.0,22.1284,22.1932,22.0913,22.1654,47330.0
2020-03-18 11:50:00,23.93,24.07,23.92,24.07,59200.0,22.1654,22.2951,22.1562,22.2951,59200.0
2020-03-18 11:55:00,24.07,24.09,23.92,24.02,69887.0,22.2951,22.3136,22.1562,22.2488,69887.0
2020-03-18 12:00:00,24.01,24.02,23.91,23.91,49937.0,22.2395,22.2488,22.1469,22.1469,49937.0
2020-03-18 12:05:00,23.9,24.03,23.89,24.0,65787.0,22.1376,22.2581,22.1284,22.2303,65787.0
2020-03-18 12:10:00,24.0,24.07,23.92,23.92,21585.0,22.2303,22.2951,22.1562,22.1562,21585.0
2020-03-18 12:15:00,23.92,23.92,23.75,23.77,39412.0,22.1562,22.1562,21.9987,22.0172,39412.0
2020-03-18 12:20:00,23.77,23.87,23.76,23.87,27400.0,22.0172,22.1099,22.008,22.1099,27400.0
2020-03-18 12:25:00,23.87,23.92,23.84,23.89,49122.0,22.1099,22.1562,22.0821,22.1284,49122.0
2020-03-18 12:30:00,23.9,23.9,23.81,23.85,29624.0,22.1376,22.1376,22.0543,22.0913,29624.0
2020-03-18 12:35:00,23.84,23.84,23.79,23.83,59319.0,22.0821,22.0821,22.0358,22.0728,59319.0
2020-03-18 12:40:00,23.83,23.86,23.79,23.86,46201.0,22.0728,22.1006,22.0358,22.1006,46201.0
2020-03-18 12:45:00,23.87,23.87,23.78,23.81,32587.0,22.1099,22.1099,22.0265,22.0543,32587.0
2020-03-18 12:50:00,23.8,23.81,23.65,23.65,43229.0,22.045,22.0543,21.9061,21.9061,43229.0
2020-03-18 12:55:00,23.67,23.69,23.65,23.66,11328.0,21.9246,21.9431,21.9061,21.9153,11328.0
2020-03-18 13:00:00,23.66,23.66,23.66,23.66,0.0,21.9153,21.9153,21.9153,21.9153,0.0
2020-03-18 13:05:00,23.66,23.66,23.66,23.66,0.0,21.9153,21.9153,21.9153,21.9153,0.0
2020-03-18 13:10:00,23.5,23.65,23.49,23.54,18808.0,21.7671,21.9061,21.7579,21.8042,18808.0
2020-03-18 13:15:00,23.54,23.54,23.34,23.45,90082.0,21.8042,21.8042,21.6189,21.7208,90082.0
2020-03-18 13:20:00,23.44,23.51,23.42,23.46,28151.0,21.7116,21.7764,21.693,21.7301,28151.0
2020-03-18 13:25:00,23.46,23.5,23.36,23.37,36687.0,21.7301,21.7671,21.6375,21.6467,36687.0
2020-03-18 13:30:00,23.36,23.39,23.3,23.32,75946.0,21.6375,21.6653,21.5819,21.6004,75946.0
2020-03-18 13:35:00,23.32,23.51,23.31,23.5,54730.0,21.6004,21.7764,21.5912,21.7671,54730.0
2020-03-18 13:40:00,23.5,23.65,23.45,23.58,50018.0,21.7671,21.9061,21.7208,21.8412,50018.0
2020-03-18 13:45:00,23.58,23.59,23.46,23.56,67088.0,21.8412,21.8505,21.7301,21.8227,67088.0
2020-03-18 13:50:00,23.57,23.57,23.52,23.52,29595.0,21.832,21.832,21.7857,21.7857,29595.0
2020-03-18 13:55:00,23.52,23.52,23.47,23.48,43451.0,21.7857,21.7857,21.7394,21.7486,43451.0
2020-03-18 14:00:00,23.48,23.48,23.34,23.35,33641.0,21.7486,21.7486,21.6189,21.6282,33641.0
2020-03-18 14:05:00,23.34,23.36,23.32,23.34,199825.0,21.6189,21.6375,21.6004,21.6189,199825.0
2020-03-18 14:10:00,23.34,23.35,23.24,23.25,77820.0,21.6189,21.6282,21.5263,21.5356,77820.0
2020-03-18 14:15:00,23.25,23.25,23.2,23.21,75099.0,21.5356,21.5356,21.4893,21.4985,75099.0
2020-03-18 14:20:00,23.21,23.21,23.17,23.18,78645.0,21.4985,21.4985,21.4615,21.4707,78645.0
2020-03-18 14:25:00,23.17,23.18,23.15,23.16,38929.0,21.4615,21.4707,21.4429,21.4522,38929.0
2020-03-18 14:30:00,23.16,23.26,23.15,23.25,108074.0,21.4522,21.5448,21.4429,21.5356,108074.0
2020-03-18 14:35:00,23.24,23.4,23.22,23.4,56106.0,21.5263,21.6745,21.5078,21.6745,56106.0
2020-03-18 14:40:00,23.41,23.42,23.27,23.29,58322.0,21.6838,21.693,21.5541,21.5726,58322.0
2020-03-18 14:45:00,23.29,23.3,23.26,23.27,111470.0,21.5726,21.5819,21.5448,21.5541,111470.0
2020-03-18 14:50:00,23.27,23.4,23.26,23.4,75568.0,21.5541,21.6745,21.5448,21.6745,75568.0
2020-03-18 14:55:00,23.39,23.54,23.39,23.52,83956.0,21.6653,21.8042,21.6653,21.7857,83956.0
2020-03-18 15:00:00,23.53,23.53,23.36,23.37,63808.0,21.7949,21.7949,21.6375,21.6467,63808.0
2020-03-18 15:05:00,23.36,23.54,23.36,23.5,95583.0,21.6375,21.8042,21.6375,21.7671,95583.0
2020-03-18 15:10:00,23.5,23.58,23.49,23.56,81157.0,21.7671,21.8412,21.7579,21.8227,81157.0
2020-03-18 15:15:00,23.57,23.57,23.47,23.49,54931.0,21.832,21.832,21.7394,21.7579,54931.0
2020-03-18 15:20:00,23.48,23.49,23.43,23.43,22597.0,21.7486,21.7579,21.7023,21.7023,22597.0
2020-03-18 15:25:00,23.44,23.44,23.27,23.27,59429.0,21.7116,21.7116,21.5541,21.5541,59429.0
2020-03-18 15:30:00,23.28,23.35,23.27,23.32,116898.0,21.5634,21.6282,21.5541,21.6004,116898.0
2020-03-18 15:35:00,23.31,23.32,23.26,23.27,89880.0,21.5912,21.6004,21.5448,21.5541,89880.0
2020-03-18 15:40:00,23.26,23.35,23.26,23.34,149577.0,21.5448,21.6282,21.5448,21.6189,149577.0
2020-03-18 15:45:00,23.33,23.5,23.33,23.49,311900.0,21.6097,21.7671,21.6097,21.7579,311900.0
2020-03-18 15:50:00,23.49,23.64,23.45,23.63,326607.0,21.7579,21.8968,21.7208,21.8876,326607.0
2020-03-18 15:55:00,23.64,23.64,23.51,23.53,520912.0,21.8968,21.8968,21.7764,21.7949,520912.0
2020-03-19 09:30:00,23.06,23.09,22.76,22.76,276952.0,21.3596,21.3874,21.0817,21.0817,276952.0
2020-03-19 09:35:00,22.76,22.77,22.55,22.55,117805.0,21.0817,21.091,20.8872,20.8872,117805.0
2020-03-19 09:40:00,22.55,22.56,22.39,22.45,131736.0,20.8872,20.8965,20.739,20.7946,131736.0
2020-03-19 09:45:00,22.45,22.51,22.44,22.47,189236.0,20.7946,20.8501,20.7853,20.8131,189236.0
2020-03-19 09:50:00,22.46,22.58,22.46,22.57,107221.0,20.8038,20.915,20.8038,20.9057,107221.0
2020-03-19 09:55:00,22.57,22.76,22.56,22.76,177587.0,20.9057,21.0817,20.8965,21.0817,177587.0
2020-03-19 10:00:00,22.76,22.76,22.64,22.66,153155.0,21.0817,21.0817,20.9706,20.9891,153155.0
2020-03-19 10:05:00,22.66,22.76,22.65,22.74,266376.0,20.9891,21.0817,20.9798,21.0632,266376.0
2020-03-19 10:10:00,22.73,22.85,22.71,22.85,308761.0,21.0539,21.1651,21.0354,21.1651,308761.0
2020-03-19 10:15:00,22.85,22.91,22.54,22.57,1250064.0,21.1651,21.2206,20.8779,20.9057,1250064.0
2020-03-19 10:20:00,22.58,22.66,22.5,22.59,352055.0,20.915,20.9891,20.8409,20.9242,352055.0
2020-03-19 10:25:00,22.59,22.66,22.53,22.63,456291.0,20.9242,20.9891,20.8687,20.9613,456291.0
2020-03-19 10:30:00,22.63,22.76,22.6,22.75,291972.0,20.9613,21.0817,20.9335,21.0724,291972.0
2020-03-19 10:35:00,22.75,22.75,22.53,22.54,210837.0,21.0724,21.0724,20.8687,20.8779,210837.0
2020-03-19 10:40:00,22.53,22.54,22.42,22.46,112094.0,20.8687,20.8779,20.7668,20.8038,112094.0
2020-03-19 10:45:00,22.46,22.48,22.36,22.4,163624.0,20.8038,20.8224,20.7112,20.7483,163624.0
2020-03-19 10:50:00,22.41,22.47,22.38,22.44,50946.0,20.7575,20.8131,20.7297,20.7853,50946.0
2020-03-19 10:55:00,22.44,22.53,22.4,22.44,353709.0,20.7853,20.8687,20.7483,20.7853,353709.0
2020-03-19 11:00:00,22.44,22.54,22.44,22.52,100452.0,20.7853,20.8779,20.7853,20.8594,100452.0
2020-03-19 11:05:00,22.52,22.56,22.45,22.47,82215.0,20.8594,20.8965,20.7946,20.8131,82215.0
2020-03-19 11:10:00,22.47,22.61,22.44,22.61,171557.0,20.8131,20.9428,20.7853,20.9428,171557.0
2020-03-19 11:15:00,22.61,22.64,22.57,22.61,97638.0,20.9428,20.9706,20.9057,20.9428,97638.0
2020-03-19 11:20:00,22.61,22.73,22.6,22.71,66420.0,20.9428,21.0539,20.9335,21.0354,66420.0
2020-03-19 11:25:00,22.71,22.9,22.71,22.88,102061.0,21.0354,21.2114,21.0354,21.1929,102061.0
2020-03-19 11:30:00,22.88,22.92,22.77,22.92,181628.0,21.1929,21.2299,21.091,21.2299,181628.0
2020-03-19 11:35:00,22.91,23.0,22.87,22.95,69672.0,21.2206,21.304,21.1836,21.2577,69672.0
2020-03-19 11:40:00,22.95,23.0,22.87,22.97,77397.0,21.2577,21.304,21.1836,21.2762,77397.0
2020-03-19 11:45:00,22.96,22.97,22.88,22.93,162501.0,21.267,21.2762,21.1929,21.2392,162501.0
2020-03-19 11:50:00,22.94,22.97,22.87,22.97,66340.0,21.2484,21.2762,21.1836,21.2762,66340.0
2020-03-19 11:55:00,22.96,22.98,22.84,22.84,73125.0,21.267,21.2855,21.1558,21.1558,73125.0
2020-03-19 12:00:00,22.84,22.86,22.69,22.7,75956.0,21.1558,21.1743,21.0169,21.0261,75956.0
2020-03-19 12:05:00,22.7,22.79,22.69,22.71,61400.0,21.0261,21.1095,21.0169,21.0354,61400.0
2020-03-19 12:10:00,22.7,22.74,22.65,22.73,48398.0,21.0261,21.0632,20.9798,21.0539,48398.0
2020-03-19 12:15:00,22.73,22.74,22.64,22.68,66891.0,21.0539,21.0632,20.9706,21.0076,66891.0
2020-03-19 12:20:00,22.68,22.76,22.6,22.6,61139.0,21.0076,21.0817,20.9335,20.9335,61139.0
2020-03-19 12:25:00,22.6,22.65,22.53,22.64,141424.0,20.9335,20.9798,20.8687,20.9706,141424.0
2020-03-19 12:30:00,22.65,22.66,22.59,22.59,104402.0,20.9798,20.9891,20.9242,20.9242,104402.0
2020-03-19 12:35:00,22.6,22.63,22.58,22.63,117355.0,20.9335,20.9613,20.915,20.9613,117355.0
2020-03-19 12:40:00,22.63,22.72,22.59,22.7,135211.0,20.9613,21.0447,20.9242,21.0261,135211.0
2020-03-19 12:45:00,22.71,22.75,22.68,22.68,162674.0,21.0354,21.0724,21.0076,21.0076,162674.0
2020-03-19 12:50:00,22.68,22.75,22.68,22.75,175076.0,21.0076,21.0724,21.0076,21.0724,175076.0
2020-03-19 12:55:00,22.75,22.78,22.69,22.7,91674.0,21.0724,21.1002,21.0169,21.0261,91674.0
2020-03-19 13:00:00,22.7,22.72,22.65,22.67,128359.0,21.0261,21.0447,20.9798,20.9983,128359.0
2020-03-19 13:05:00,22.66,22.73,22.66,22.69,85448.0,20.9891,21.0539,20.9891,21.0169,85448.0
2020-03-19 13:10:00,22.7,22.8,22.67,22.72,53704.0,21.0261,21.1188,20.9983,21.0447,53704.0
2020-03-19 13:15:00,22.73,22.73,22.67,22.73,52209.0,21.0539,21.0539,20.9983,21.0539,52209.0
2020-03-19 13:20:00,22.72,22.79,22.69,22.78,65341.0,21.0447,21.1095,21.0169,21.1002,65341.0
2020-03-19 13:25:00,22.78,22.79,22.69,22.7,27103.0,21.1002,21.1095,21.0169,21.0261,27103.0
2020-03-19 13:30:00,22.7,22.7,22.69,22.7,13983.0,21.0261,21.0261,21.0169,21.0261,13983.0
2020-03-19 13:35:00,22.69,22.74,22.68,22.73,57829.0,21.0169,21.0632,21.0076,21.0539,57829.0
2020-03-19 13:40:00,22.73,22.73,22.67,22.73,59153.0,21.0539,21.0539,20.9983,21.0539,59153.0
2020-03-19 13:45:00,22.73,22.75,22.72,22.75,71795.0,21.0539,21.0724,21.0447,21.0724,71795.0
2020-03-19 13:50:00,22.74,22.9,22.74,22.89,107682.0,21.0632,21.2114,21.0632,21.2021,107682.0
2020-03-19 13:55:00,22.9,22.94,22.89,22.92,27748.0,21.2114,21.2484,21.2021,21.2299,27748.0
2020-03-19 14:00:00,22.92,22.92,22.9,22.91,62921.0,21.2299,21.2299,21.2114,21.2206,62921.0
2020-03-19 14:05:00,22.9,22.91,22.87,22.88,38600.0,21.2114,21.2206,21.1836,21.1929,38600.0
2020-03-19 14:10:00,22.88,22.9,22.87,22.89,75231.0,21.1929,21.2114,21.1836,21.2021,75231.0
2020-03-19 14:15:00,22.88,22.94,22.87,22.94,129716.0,21.1929,21.2484,21.1836,21.2484,129716.0
2020-03-19 14:20:00,22.94,22.97,22.93,22.97,44376.0,21.2484,21.2762,21.2392,21.2762,44376.0
2020-03-19 14:25:00,22.97,23.0,22.94,22.95,38246.0,21.2762,21.304,21.2484,21.2577,38246.0
2020-03-19 14:30:00,22.95,22.98,22.94,22.98,72823.0,21.2577,21.2855,21.2484,21.2855,72823.0
2020-03-19 14:35:00,22.98,23.02,22.97,23.02,35610.0,21.2855,21.3225,21.2762,21.3225,35610.0
2020-03-19 14:40:00,23.02,23.16,23.02,23.14,84533.0,21.3225,21.4522,21.3225,21.4337,84533.0
2020-03-19 14:45:00,23.14,23.14,23.12,23.13,17344.0,21.4337,21.4337,21.4152,21.4244,17344.0
2020-03-19 14:50:00,23.13,23.13,22.97,22.97,63221.0,21.4244,21.4244,21.2762,21.2762,63221.0
2020-03-19 14:55:00,22.96,23.0,22.96,22.96,92445.0,21.267,21.304,21.267,21.267,92445.0
2020-03-19 15:00:00,22.96,22.96,22.84,22.85,125755.0,21.267,21.267,21.1558,21.1651,125755.0
2020-03-19 15:05:00,22.85,22.88,22.83,22.84,192395.0,21.1651,21.1929,21.1465,21.1558,192395.0
2020-03-19 15:10:00,22.84,22.84,22.8,22.83,60434.0,21.1558,21.1558,21.1188,21.1465,60434.0
2020-03-19 15:15:00,22.83,22.88,22.82,22.84,158183.0,21.1465,21.1929,21.1373,21.1558,158183.0
2020-03-19 15:20:00,22.85,22.86,22.84,22.86,30314.0,21.1651,21.1743,21.1558,21.1743,30314.0
2020-03-19 15:25:00,22.86,22.94,22.85,22.94,66959.0,21.1743,21.2484,21.1651,21.2484,66959.0
2020-03-19 15:30:00,22.94,22.94,22.85,22.86,59385.0,21.2484,21.2484,21.1651,21.1743,59385.0
2020-03-19 15:35:00,22.86,22.86,22.85,22.86,29307.0,21.1743,21.1743,21.1651,21.1743,29307.0
2020-03-19 15:40:00,22.86,22.97,22.85,22.97,136059.0,21.1743,21.2762,21.1651,21.2762,136059.0
2020-03-19 15:45:00,22.96,22.97,22.95,22.96,96280.0,21.267,21.2762,21.2577,21.267,96280.0
2020-03-19 15:50:00,22.95,22.96,22.8,22.8,209040.0,21.2577,21.267,21.1188,21.1188,209040.0
2020-03-19 15:55:00,22.8,22.82,22.78,22.82,644193.0,21.1188,21.1373,21.1002,21.1373,644193.0
2020-03-20 09:30:00,24.02,24.09,23.83,24.08,173426.0,22.2488,22.3136,22.0728,22.3044,173426.0
2020-03-20 09:35:00,24.08,24.13,23.87,23.89,305798.0,22.3044,22.3507,22.1099,22.1284,305798.0
2020-03-20 09:40:00,23.89,23.89,23.72,23.73,121557.0,22.1284,22.1284,21.9709,21.9802,121557.0
2020-03-20 09:45:00,23.73,23.78,23.64,23.64,174254.0,21.9802,22.0265,21.8968,21.8968,174254.0
2020-03-20 09:50:00,23.65,23.79,23.62,23.71,356048.0,21.9061,22.0358,21.8783,21.9617,356048.0
2020-03-20 09:55:00,23.71,23.77,23.64,23.66,175491.0,21.9617,22.0172,21.8968,21.9153,175491.0
2020-03-20 10:00:00,23.67,23.87,23.65,23.82,416138.0,21.9246,22.1099,21.9061,22.0635,416138.0
2020-03-20 10:05:00,23.82,23.84,23.69,23.76,276758.0,22.0635,22.0821,21.9431,22.008,276758.0
2020-03-20 10:10:00,23.76,23.79,23.72,23.73,207732.0,22.008,22.0358,21.9709,21.9802,207732.0
2020-03-20 10:15:00,23.74,23.82,23.73,23.79,184845.0,21.9894,22.0635,21.9802,22.0358,184845.0
2020-03-20 10:20:00,23.78,23.86,23.75,23.84,298441.0,22.0265,22.1006,21.9987,22.0821,298441.0
2020-03-20 10:25:00,23.84,23.86,23.76,23.8,254495.0,22.0821,22.1006,22.008,22.045,254495.0
2020-03-20 10:30:00,23.8,23.92,23.79,23.92,170745.0,22.045,22.1562,22.0358,22.1562,170745.0
2020-03-20 10:35:00,23.93,23.93,23.78,23.8,184822.0,22.1654,22.1654,22.0265,22.045,184822.0
2020-03-20 10:40:00,23.81,23.84,23.72,23.75,84270.0,22.0543,22.0821,21.9709,21.9987,84270.0
2020-03-20 10:45:00,23.76,23.79,23.71,23.79,155594.0,22.008,22.0358,21.9617,22.0358,155594.0
2020-03-20 10:50:00,23.8,23.96,23.78,23.92,67629.0,22.045,22.1932,22.0265,22.1562,67629.0
2020-03-20 10:55:00,23.93,24.0,23.86,23.96,276749.0,22.1654,22.2303,22.1006,22.1932,276749.0
2020-03-20 11:00:00,23.97,23.99,23.9,23.9,103282.0,22.2025,22.221,22.1376,22.1376,103282.0
2020-03-20 11:05:00,23.9,23.94,23.84,23.9,136677.0,22.1376,22.1747,22.0821,22.1376,136677.0
2020-03-20 11:10:00,23.9,23.96,23.81,23.81,123785.0,22.1376,22.1932,22.0543,22.0543,123785.0
2020-03-20 11:15:00,23.81,23.82,23.68,23.68,110714.0,22.0543,22.0635,21.9339,21.9339,110714.0
2020-03-20 11:20:00,23.67,23.67,23.48,23.48,153865.0,21.9246,21.9246,21.7486,21.7486,153865.0
2020-03-20 11:25:00,23.48,23.59,23.43,23.48,244376.0,21.7486,21.8505,21.7023,21.7486,244376.0
2020-03-20 11:30:00,23.48,23.59,23.45,23.52,152698.0,21.7486,21.8505,21.7208,21.7857,152698.0
2020-03-20 11:35:00,23.51,23.63,23.5,23.58,248830.0,21.7764,21.8876,21.7671,21.8412,248830.0
2020-03-20 11:40:00,23.57,23.64,23.55,23.62,140817.0,21.832,21.8968,21.8135,21.8783,140817.0
2020-03-20 11:45:00,23.62,23.67,23.53,23.65,124873.0,21.8783,21.9246,21.7949,21.9061,124873.0
2020-03-20 11:50:00,23.65,23.71,23.62,23.68,88649.0,21.9061,21.9617,21.8783,21.9339,88649.0
2020-03-20 11:55:00,23.68,23.75,23.65,23.71,89247.0,21.9339,21.9987,21.9061,21.9617,89247.0
2020-03-20 12:00:00,23.7,23.72,23.64,23.65,108919.0,21.9524,21.9709,21.8968,21.9061,108919.0
2020-03-20 12:05:00,23.65,23.65,23.5,23.5,59654.0,21.9061,21.9061,21.7671,21.7671,59654.0
2020-03-20 12:10:00,23.5,23.66,23.48,23.66,133971.0,21.7671,21.9153,21.7486,21.9153,133971.0
2020-03-20 12:15:00,23.66,23.66,23.51,23.55,86657.0,21.9153,21.9153,21.7764,21.8135,86657.0
2020-03-20 12:20:00,23.56,23.59,23.43,23.49,334531.0,21.8227,21.8505,21.7023,21.7579,334531.0
2020-03-20 12:25:00,23.48,23.48,23.34,23.43,145969.0,21.7486,21.7486,21.6189,21.7023,145969.0
2020-03-20 12:30:00,23.43,23.59,23.42,23.59,183798.0,21.7023,21.8505,21.693,21.8505,183798.0
2020-03-20 12:35:00,23.59,23.61,23.49,23.54,110139.0,21.8505,21.869,21.7579,21.8042,110139.0
2020-03-20 12:40:00,23.53,23.59,23.45,23.56,197045.0,21.7949,21.8505,21.7208,21.8227,197045.0
2020-03-20 12:45:00,23.56,23.62,23.51,23.56,145740.0,21.8227,21.8783,21.7764,21.8227,145740.0
2020-03-20 12:50:00,23.55,23.71,23.53,23.69,227381.0,21.8135,21.9617,21.7949,21.9431,227381.0
2020-03-20 12:55:00,23.68,23.73,23.55,23.57,201132.0,21.9339,21.9802,21.8135,21.832,201132.0
2020-03-20 13:00:00,23.57,23.7,23.53,23.59,107633.0,21.832,21.9524,21.7949,21.8505,107633.0
2020-03-20 13:05:00,23.6,23.67,23.58,23.65,76910.0,21.8598,21.9246,21.8412,21.9061,76910.0
2020-03-20 13:10:00,23.65,23.76,23.6,23.61,133022.0,21.9061,22.008,21.8598,21.869,133022.0
2020-03-20 13:15:00,23.61,23.72,23.57,23.68,115505.0,21.869,21.9709,21.832,21.9339,115505.0
2020-03-20 13:20:00,23.67,23.68,23.52,23.53,71340.0,21.9246,21.9339,21.7857,21.7949,71340.0
2020-03-20 13:25:00,23.53,23.59,23.45,23.54,171150.0,21.7949,21.8505,21.7208,21.8042,171150.0
2020-03-20 13:30:00,23.53,23.6,23.45,23.51,135272.0,21.7949,21.8598,21.7208,21.7764,135272.0
2020-03-20 13:35:00,23.5,23.54,23.41,23.5,260288.0,21.7671,21.8042,21.6838,21.7671,260288.0
2020-03-20 13:40:00,23.49,23.5,23.44,23.45,185945.0,21.7579,21.7671,21.7116,21.7208,185945.0
2020-03-20 13:45:00,23.45,23.49,23.38,23.41,144106.0,21.7208,21.7579,21.656,21.6838,144106.0
2020-03-20 13:50:00,23.41,23.46,23.39,23.43,81891.0,21.6838,21.7301,21.6653,21.7023,81891.0
2020-03-20 13:55:00,23.43,23.46,23.38,23.44,163709.0,21.7023,21.7301,21.656,21.7116,163709.0
2020-03-20 14:00:00,23.43,23.46,23.4,23.44,96458.0,21.7023,21.7301,21.6745,21.7116,96458.0
2020-03-20 14:05:00,23.43,23.54,23.43,23.47,73074.0,21.7023,21.8042,21.7023,21.7394,73074.0
2020-03-20 14:10:00,23.48,23.51,23.36,23.39,150666.0,21.7486,21.7764,21.6375,21.6653,150666.0
2020-03-20 14:15:00,23.38,23.39,23.26,23.3,94220.0,21.656,21.6653,21.5448,21.5819,94220.0
2020-03-20 14:20:00,23.31,23.36,23.23,23.24,110451.0,21.5912,21.6375,21.517,21.5263,110451.0
2020-03-20 14:25:00,23.25,23.26,23.12,23.18,108149.0,21.5356,21.5448,21.4152,21.4707,108149.0
2020-03-20 14:30:00,23.19,23.24,23.12,23.13,169063.0,21.48,21.5263,21.4152,21.4244,169063.0
2020-03-20 14:35:00,23.13,23.2,23.05,23.12,136274.0,21.4244,21.4893,21.3503,21.4152,136274.0
2020-03-20 14:40:00,23.13,23.15,23.06,23.15,153429.0,21.4244,21.4429,21.3596,21.4429,153429.0
2020-03-20 14:45:00,23.15,23.24,23.13,23.14,126528.0,21.4429,21.5263,21.4244,21.4337,126528.0
2020-03-20 14:50:00,23.14,23.21,22.99,23.0,158269.0,21.4337,21.4985,21.2947,21.304,158269.0
2020-03-20 14:55:00,22.99,22.99,22.86,22.95,145678.0,21.2947,21.2947,21.1743,21.2577,145678.0
2020-03-20 15:00:00,22.94,23.07,22.92,22.97,153251.0,21.2484,21.3688,21.2299,21.2762,153251.0
2020-03-20 15:05:00,22.98,23.08,22.95,22.99,222918.0,21.2855,21.3781,21.2577,21.2947,222918.0
2020-03-20 15:10:00,22.99,23.11,22.95,22.98,317847.0,21.2947,21.4059,21.2577,21.2855,317847.0
2020-03-20 15:15:00,22.99,23.06,22.87,22.88,178577.0,21.2947,21.3596,21.1836,21.1929,178577.0
2020-03-20 15:20:00,22.88,22.98,22.87,22.95,118661.0,21.1929,21.2855,21.1836,21.2577,118661.0
2020-03-20 15:25:00,22.94,23.16,22.94,23.11,234383.0,21.2484,21.4522,21.2484,21.4059,234383.0
2020-03-20 15:30:00,23.12,23.19,23.06,23.17,317963.0,21.4152,21.48,21.3596,21.4615,317963.0
2020-03-20 15:35:00,23.17,23.17,23.05,23.11,262484.0,21.4615,21.4615,21.3503,21.4059,262484.0
2020-03-20 15:40:00,23.1,23.14,23.02,23.02,329070.0,21.3966,21.4337,21.3225,21.3225,329070.0
2020-03-20 15:45:00,23.02,23.05,22.92,22.95,339039.0,21.3225,21.3503,21.2299,21.2577,339039.0
2020-03-20 15:50:00,22.95,23.02,22.9,22.98,373569.0,21.2577,21.3225,21.2114,21.2855,373569.0
2020-03-20 15:55:00,22.98,23.09,22.96,23.07,454912.0,21.2855,21.3874,21.267,21.3688,454912.0
2020-03-23 09:30:00,21.4,21.65,21.39,21.44,224478.0,19.822,20.0536,19.8127,19.859,224478.0
2020-03-23 09:35:00,21.44,21.49,21.13,21.14,219664.0,19.859,19.9054,19.5719,19.5812,219664.0
2020-03-23 09:40:00,21.13,21.35,21.12,21.27,395557.0,19.5719,19.7757,19.5626,19.7016,395557.0
2020-03-23 09:45:00,21.27,21.42,21.17,21.37,472603.0,19.7016,19.8405,19.609,19.7942,472603.0
2020-03-23 09:50:00,21.36,21.48,21.24,21.41,476690.0,19.7849,19.8961,19.6738,19.8313,476690.0
2020-03-23 09:55:00,21.41,21.52,21.41,21.5,225968.0,19.8313,19.9331,19.8313,19.9146,225968.0
2020-03-23 10:00:00,21.49,21.5,21.27,21.3,161446.0,19.9054,19.9146,19.7016,19.7294,161446.0
2020-03-23 10:05:00,21.3,21.44,21.3,21.41,104314.0,19.7294,19.859,19.7294,19.8313,104314.0
2020-03-23 10:10:00,21.42,21.59,21.41,21.46,209579.0,19.8405,19.998,19.8313,19.8776,209579.0
2020-03-23 10:15:00,21.47,21.51,21.22,21.23,199695.0,19.8868,19.9239,19.6553,19.6645,199695.0
2020-03-23 10:20:00,21.23,21.39,21.17,21.32,119553.0,19.6645,19.8127,19.609,19.7479,119553.0
2020-03-23 10:25:00,21.32,21.35,21.2,21.28,160284.0,19.7479,19.7757,19.6367,19.7108,160284.0
2020-03-23 10:30:00,21.28,21.29,21.18,21.24,126878.0,19.7108,19.7201,19.6182,19.6738,126878.0
2020-03-23 10:35:00,21.24,21.29,21.15,21.24,99505.0,19.6738,19.7201,19.5904,19.6738,99505.0
2020-03-23 10:40:00,21.24,21.4,21.21,21.31,179064.0,19.6738,19.822,19.646,19.7386,179064.0
2020-03-23 10:45:00,21.31,21.31,21.16,21.21,113725.0,19.7386,19.7386,19.5997,19.646,113725.0
2020-03-23 10:50:00,21.21,21.25,21.11,21.13,155952.0,19.646,19.6831,19.5534,19.5719,155952.0
2020-03-23 10:55:00,21.12,21.13,21.05,21.09,104481.0,19.5626,19.5719,19.4978,19.5349,104481.0
2020-03-23 11:00:00,21.1,21.18,21.05,21.14,139596.0,19.5441,19.6182,19.4978,19.5812,139596.0
2020-03-23 11:05:00,21.15,21.16,21.02,21.04,193514.0,19.5904,19.5997,19.47,19.4885,193514.0
2020-03-23 11:10:00,21.04,21.13,20.96,20.98,174870.0,19.4885,19.5719,19.4144,19.433,174870.0
2020-03-23 11:15:00,20.98,21.02,20.86,20.87,342114.0,19.433,19.47,19.3218,19.3311,342114.0
2020-03-23 11:20:00,20.87,20.9,20.81,20.83,75991.0,19.3311,19.3589,19.2755,19.294,75991.0
2020-03-23 11:25:00,20.83,20.85,20.79,20.81,147809.0,19.294,19.3125,19.257,19.2755,147809.0
2020-03-23 11:30:00,20.81,20.91,20.78,20.79,202169.0,19.2755,19.3681,19.2477,19.257,202169.0
2020-03-23 11:35:00,20.78,20.83,20.7,20.7,104164.0,19.2477,19.294,19.1736,19.1736,104164.0
2020-03-23 11:40:00,20.7,20.73,20.56,20.57,181373.0,19.1736,19.2014,19.0439,19.0532,181373.0
2020-03-23 11:45:00,20.56,20.64,20.56,20.61,123490.0,19.0439,19.118,19.0439,19.0902,123490.0
2020-03-23 11:50:00,20.6,20.74,20.58,20.66,154574.0,19.081,19.2107,19.0625,19.1366,154574.0
2020-03-23 11:55:00,20.66,20.67,20.57,20.66,204725.0,19.1366,19.1458,19.0532,19.1366,204725.0
2020-03-23 12:00:00,20.66,20.73,20.65,20.67,239718.0,19.1366,19.2014,19.1273,19.1458,239718.0
2020-03-23 12:05:00,20.66,20.67,20.6,20.61,122825.0,19.1366,19.1458,19.081,19.0902,122825.0
2020-03-23 12:10:00,20.61,20.62,20.48,20.51,249518.0,19.0902,19.0995,18.9698,18.9976,249518.0
2020-03-23 12:15:00,20.51,20.73,20.51,20.68,261229.0,18.9976,19.2014,18.9976,19.1551,261229.0
2020-03-23 12:20:00,20.67,20.7,20.62,20.65,155415.0,19.1458,19.1736,19.0995,19.1273,155415.0
2020-03-23 12:25:00,20.65,20.66,20.59,20.6,42071.0,19.1273,19.1366,19.0717,19.081,42071.0
2020-03-23 12:30:00,20.6,20.61,20.53,20.61,110551.0,19.081,19.0902,19.0161,19.0902,110551.0
2020-03-23 12:35:00,20.6,20.68,20.57,20.68,95740.0,19.081,19.1551,19.0532,19.1551,95740.0
2020-03-23 12:40:00,20.68,20.85,20.67,20.85,54076.0,19.1551,19.3125,19.1458,19.3125,54076.0
2020-03-23 12:45:00,20.85,21.04,20.85,21.02,63282.0,19.3125,19.4885,19.3125,19.47,63282.0
2020-03-23 12:50:00,21.03,21.03,20.91,20.95,58290.0,19.4793,19.4793,19.3681,19.4052,58290.0
2020-03-23 12:55:00,20.95,21.11,20.95,21.07,78029.0,19.4052,19.5534,19.4052,19.5163,78029.0
2020-03-23 13:00:00,21.07,21.07,20.97,20.98,81454.0,19.5163,19.5163,19.4237,19.433,81454.0
2020-03-23 13:05:00,20.97,21.08,20.97,21.07,74136.0,19.4237,19.5256,19.4237,19.5163,74136.0
2020-03-23 13:10:00,21.07,21.26,21.06,21.23,169047.0,19.5163,19.6923,19.5071,19.6645,169047.0
2020-03-23 13:15:00,21.23,21.24,21.13,21.16,61481.0,19.6645,19.6738,19.5719,19.5997,61481.0
2020-03-23 13:20:00,21.16,21.16,21.0,21.05,212166.0,19.5997,19.5997,19.4515,19.4978,212166.0
2020-03-23 13:25:00,21.05,21.06,20.95,20.96,81677.0,19.4978,19.5071,19.4052,19.4144,81677.0
2020-03-23 13:30:00,20.96,20.96,20.88,20.89,162445.0,19.4144,19.4144,19.3403,19.3496,162445.0
2020-03-23 13:35:00,20.89,20.92,20.85,20.86,87383.0,19.3496,19.3774,19.3125,19.3218,87383.0
2020-03-23 13:40:00,20.86,20.94,20.83,20.83,75954.0,19.3218,19.3959,19.294,19.294,75954.0
2020-03-23 13:45:00,20.83,21.05,20.83,21.03,94222.0,19.294,19.4978,19.294,19.4793,94222.0
2020-03-23 13:50:00,21.03,21.03,20.93,20.93,58738.0,19.4793,19.4793,19.3866,19.3866,58738.0
2020-03-23 13:55:00,20.94,20.94,20.72,20.8,172410.0,19.3959,19.3959,19.1921,19.2662,172410.0
2020-03-23 14:00:00,20.8,20.81,20.72,20.73,132728.0,19.2662,19.2755,19.1921,19.2014,132728.0
2020-03-23 14:05:00,20.73,20.85,20.72,20.78,105173.0,19.2014,19.3125,19.1921,19.2477,105173.0
2020-03-23 14:10:00,20.79,20.82,20.74,20.79,129407.0,19.257,19.2848,19.2107,19.257,129407.0
2020-03-23 14:15:00,20.78,20.85,20.74,20.74,60969.0,19.2477,19.3125,19.2107,19.2107,60969.0
2020-03-23 14:20:00,20.73,20.78,20.68,20.77,76719.0,19.2014,19.2477,19.1551,19.2384,76719.0
2020-03-23 14:25:00,20.76,20.92,20.74,20.88,125904.0,19.2292,19.3774,19.2107,19.3403,125904.0
2020-03-23 14:30:00,20.88,20.89,20.8,20.8,86190.0,19.3403,19.3496,19.2662,19.2662,86190.0
2020-03-23 14:35:00,20.8,20.83,20.73,20.75,116696.0,19.2662,19.294,19.2014,19.2199,116696.0
2020-03-23 14:40:00,20.75,20.82,20.75,20.81,191990.0,19.2199,19.2848,19.2199,19.2755,191990.0
2020-03-23 14:45:00,20.82,20.93,20.75,20.92,136024.0,19.2848,19.3866,19.2199,19.3774,136024.0
2020-03-23 14:50:00,20.92,20.92,20.77,20.79,65621.0,19.3774,19.3774,19.2384,19.257,65621.0
2020-03-23 14:55:00,20.79,20.81,20.74,20.74,59036.0,19.257,19.2755,19.2107,19.2107,59036.0
2020-03-23 15:00:00,20.75,20.81,20.73,20.8,199766.0,19.2199,19.2755,19.2014,19.2662,199766.0
2020-03-23 15:05:00,20.8,20.83,20.73,20.73,109897.0,19.2662,19.294,19.2014,19.2014,109897.0
2020-03-23 15:10:00,20.72,20.72,20.7,20.72,57136.0,19.1921,19.1921,19.1736,19.1921,57136.0
2020-03-23 15:15:00,20.72,20.72,20.68,20.69,34211.0,19.1921,19.1921,19.1551,19.1643,34211.0
2020-03-23 15:20:00,20.68,20.69,20.58,20.59,95573.0,19.1551,19.1643,19.0625,19.0717,95573.0
2020-03-23 15:25:00,20.58,20.62,20.58,20.6,117160.0,19.0625,19.0995,19.0625,19.081,117160.0
2020-03-23 15:30:00,20.6,20.61,20.56,20.56,41564.0,19.081,19.0902,19.0439,19.0439,41564.0
2020-03-23 15:35:00,20.56,20.65,20.56,20.57,179541.0,19.0439,19.1273,19.0439,19.0532,179541.0
2020-03-23 15:40:00,20.57,20.67,20.54,20.62,251084.0,19.0532,19.1458,19.0254,19.0995,251084.0
2020-03-23 15:45:00,20.63,20.66,20.6,20.6,139113.0,19.1088,19.1366,19.081,19.081,139113.0
2020-03-23 15:50:00,20.6,20.8,20.6,20.8,255613.0,19.081,19.2662,19.081,19.2662,255613.0
2020-03-23 15:55:00,20.82,20.82,20.74,20.75,263520.0,19.2848,19.2848,19.2107,19.2199,263520.0
2020-03-24 09:30:00,21.63,21.95,21.54,21.86,255387.0,20.035,20.3314,19.9517,20.2481,255387.0
2020-03-24 09:35:00,21.87,21.97,21.75,21.77,296044.0,20.2573,20.35,20.1462,20.1647,296044.0
2020-03-24 09:40:00,21.77,21.81,21.67,21.73,115844.0,20.1647,20.2018,20.0721,20.1277,115844.0
2020-03-24 09:45:00,21.71,21.8,21.66,21.72,61639.0,20.1091,20.1925,20.0628,20.1184,61639.0
2020-03-24 09:50:00,21.73,21.82,21.7,21.73,47612.0,20.1277,20.211,20.0999,20.1277,47612.0
2020-03-24 09:55:00,21.73,21.79,21.69,21.71,80009.0,20.1277,20.1832,20.0906,20.1091,80009.0
2020-03-24 10:00:00,21.71,21.78,21.69,21.72,74780.0,20.1091,20.174,20.0906,20.1184,74780.0
2020-03-24 10:05:00,21.71,21.82,21.71,21.73,78325.0,20.1091,20.211,20.1091,20.1277,78325.0
2020-03-24 10:10:00,21.73,21.8,21.68,21.76,60984.0,20.1277,20.1925,20.0813,20.1554,60984.0
2020-03-24 10:15:00,21.77,21.85,21.77,21.83,92658.0,20.1647,20.2388,20.1647,20.2203,92658.0
2020-03-24 10:20:00,21.82,21.84,21.78,21.82,66848.0,20.211,20.2295,20.174,20.211,66848.0
2020-03-24 10:25:00,21.82,21.93,21.82,21.89,93646.0,20.211,20.3129,20.211,20.2759,93646.0
2020-03-24 10:30:00,21.89,21.91,21.83,21.85,53112.0,20.2759,20.2944,20.2203,20.2388,53112.0
2020-03-24 10:35:00,21.84,21.84,21.73,21.77,84944.0,20.2295,20.2295,20.1277,20.1647,84944.0
2020-03-24 10:40:00,21.78,21.78,21.46,21.46,212528.0,20.174,20.174,19.8776,19.8776,212528.0
2020-03-24 10:45:00,21.46,21.46,21.1,21.1,144965.0,19.8776,19.8776,19.5441,19.5441,144965.0
2020-03-24 10:50:00,21.11,21.15,21.06,21.08,133580.0,19.5534,19.5904,19.5071,19.5256,133580.0
2020-03-24 10:55:00,21.07,21.08,20.93,20.94,200721.0,19.5163,19.5256,19.3866,19.3959,200721.0
2020-03-24 11:00:00,20.94,21.07,20.93,21.04,199603.0,19.3959,19.5163,19.3866,19.4885,199603.0
2020-03-24 11:05:00,21.04,21.1,20.89,20.89,171840.0,19.4885,19.5441,19.3496,19.3496,171840.0
2020-03-24 11:10:00,20.89,20.91,20.83,20.89,355508.0,19.3496,19.3681,19.294,19.3496,355508.0
2020-03-24 11:15:00,20.89,21.07,20.89,21.07,270004.0,19.3496,19.5163,19.3496,19.5163,270004.0
2020-03-24 11:20:00,21.07,21.22,21.06,21.21,408746.0,19.5163,19.6553,19.5071,19.646,408746.0
2020-03-24 11:25:00,21.21,21.34,21.21,21.32,216558.0,19.646,19.7664,19.646,19.7479,216558.0
2020-03-24 11:30:00,21.32,21.33,21.18,21.21,231281.0,19.7479,19.7572,19.6182,19.646,231281.0
2020-03-24 11:35:00,21.21,21.3,21.21,21.29,248640.0,19.646,19.7294,19.646,19.7201,248640.0
2020-03-24 11:40:00,21.29,21.39,21.28,21.39,133264.0,19.7201,19.8127,19.7108,19.8127,133264.0
2020-03-24 11:45:00,21.39,21.39,21.23,21.25,125195.0,19.8127,19.8127,19.6645,19.6831,125195.0
2020-03-24 11:50:00,21.25,21.29,21.23,21.27,145753.0,19.6831,19.7201,19.6645,19.7016,145753.0
2020-03-24 11:55:00,21.28,21.37,21.27,21.35,142209.0,19.7108,19.7942,19.7016,19.7757,142209.0
2020-03-24 12:00:00,21.35,21.36,21.33,21.34,78262.0,19.7757,19.7849,19.7572,19.7664,78262.0
2020-03-24 12:05:00,21.34,21.37,21.33,21.36,124866.0,19.7664,19.7942,19.7572,19.7849,124866.0
2020-03-24 12:10:00,21.37,21.41,21.33,21.37,109249.0,19.7942,19.8313,19.7572,19.7942,109249.0
2020-03-24 12:15:00,21.36,21.37,21.31,21.32,119925.0,19.7849,19.7942,19.7386,19.7479,119925.0
2020-03-24 12:20:00,21.32,21.4,21.31,21.39,187263.0,19.7479,19.822,19.7386,19.8127,187263.0
2020-03-24 12:25:00,21.39,21.44,21.39,21.42,171674.0,19.8127,19.859,19.8127,19.8405,171674.0
2020-03-24 12:30:00,21.42,21.44,21.38,21.39,107204.0,19.8405,19.859,19.8035,19.8127,107204.0
2020-03-24 12:35:00,21.39,21.45,21.37,21.44,130175.0,19.8127,19.8683,19.7942,19.859,130175.0
2020-03-24 12:40:00,21.44,21.46,21.38,21.39,100396.0,19.859,19.8776,19.8035,19.8127,100396.0
2020-03-24 12:45:00,21.39,21.39,21.34,21.35,139829.0,19.8127,19.8127,19.7664,19.7757,139829.0
2020-03-24 12:50:00,21.35,21.35,21.33,21.34,95937.0,19.7757,19.7757,19.7572,19.7664,95937.0
2020-03-24 12:55:00,21.34,21.36,21.27,21.28,200787.0,19.7664,19.7849,19.7016,19.7108,200787.0
2020-03-24 13:00:00,21.28,21.3,21.26,21.27,87896.0,19.7108,19.7294,19.6923,19.7016,87896.0
2020-03-24 13:05:00,21.26,21.27,21.23,21.23,74556.0,19.6923,19.7016,19.6645,19.6645,74556.0
2020-03-24 13:10:00,21.23,21.24,21.23,21.23,74299.0,19.6645,19.6738,19.6645,19.6645,74299.0
2020-03-24 13:15:00,21.23,21.24,21.21,21.21,183985.0,19.6645,19.6738,19.646,19.646,183985.0
2020-03-24 13:20:00,21.21,21.23,21.17,21.22,106743.0,19.646,19.6645,19.609,19.6553,106743.0
2020-03-24 13:25:00,21.22,21.3,21.2,21.29,80960.0,19.6553,19.7294,19.6367,19.7201,80960.0
2020-03-24 13:30:00,21.28,21.33,21.27,21.3,97767.0,19.7108,19.7572,19.7016,19.7294,97767.0
2020-03-24 13:35:00,21.3,21.34,21.3,21.34,118196.0,19.7294,19.7664,19.7294,19.7664,118196.0
2020-03-24 13:40:00,21.34,21.34,21.24,21.27,82290.0,19.7664,19.7664,19.6738,19.7016,82290.0
2020-03-24 13:45:00,21.26,21.28,21.19,21.21,74137.0,19.6923,19.7108,19.6275,19.646,74137.0
2020-03-24 13:50:00,21.21,21.22,21.14,21.15,67151.0,19.646,19.6553,19.5812,19.5904,67151.0
2020-03-24 13:55:00,21.14,21.15,21.12,21.14,70625.0,19.5812,19.5904,19.5626,19.5812,70625.0
2020-03-24 14:00:00,21.13,21.15,21.13,21.14,49648.0,19.5719,19.5904,19.5719,19.5812,49648.0
2020-03-24 14:05:00,21.14,21.15,21.12,21.12,70626.0,19.5812,19.5904,19.5626,19.5626,70626.0
2020-03-24 14:10:00,21.13,21.13,21.1,21.12,81983.0,19.5719,19.5719,19.5441,19.5626,81983.0
2020-03-24 14:15:00,21.12,21.13,21.1,21.13,151530.0,19.5626,19.5719,19.5441,19.5719,151530.0
2020-03-24 14:20:00,21.13,21.19,21.12,21.19,118193.0,19.5719,19.6275,19.5626,19.6275,118193.0
2020-03-24 14:25:00,21.2,21.25,21.15,21.24,117773.0,19.6367,19.6831,19.5904,19.6738,117773.0
2020-03-24 14:30:00,21.24,21.31,21.24,21.31,75188.0,19.6738,19.7386,19.6738,19.7386,75188.0
2020-03-24 14:35:00,21.31,21.36,21.31,21.35,159304.0,19.7386,19.7849,19.7386,19.7757,159304.0
2020-03-24 14:40:00,21.34,21.36,21.28,21.34,74520.0,19.7664,19.7849,19.7108,19.7664,74520.0
2020-03-24 14:45:00,21.35,21.36,21.27,21.27,66737.0,19.7757,19.7849,19.7016,19.7016,66737.0
2020-03-24 14:50:00,21.28,21.39,21.26,21.36,84357.0,19.7108,19.8127,19.6923,19.7849,84357.0
2020-03-24 14:55:00,21.36,21.42,21.34,21.42,65711.0,19.7849,19.8405,19.7664,19.8405,65711.0
2020-03-24 15:00:00,21.42,21.45,21.4,21.42,75561.0,19.8405,19.8683,19.822,19.8405,75561.0
2020-03-24 15:05:00,21.42,21.48,21.41,21.48,63849.0,19.8405,19.8961,19.8313,19.8961,63849.0
2020-03-24 15:10:00,21.48,21.48,21.43,21.44,51629.0,19.8961,19.8961,19.8498,19.859,51629.0
2020-03-24 15:15:00,21.44,21.45,21.39,21.39,66681.0,19.859,19.8683,19.8127,19.8127,66681.0
2020-03-24 15:20:00,21.39,21.39,21.36,21.39,74386.0,19.8127,19.8127,19.7849,19.8127,74386.0
2020-03-24 15:25:00,21.38,21.43,21.38,21.42,190898.0,19.8035,19.8498,19.8035,19.8405,190898.0
2020-03-24 15:30:00,21.42,21.49,21.41,21.48,118475.0,19.8405,19.9054,19.8313,19.8961,118475.0
2020-03-24 15:35:00,21.48,21.49,21.44,21.45,94814.0,19.8961,19.9054,19.859,19.8683,94814.0
2020-03-24 15:40:00,21.46,21.52,21.45,21.52,290691.0,19.8776,19.9331,19.8683,19.9331,290691.0
2020-03-24 15:45:00,21.52,21.52,21.47,21.48,238875.0,19.9331,19.9331,19.8868,19.8961,238875.0
2020-03-24 15:50:00,21.48,21.53,21.48,21.53,296242.0,19.8961,19.9424,19.8961,19.9424,296242.0
2020-03-24 15:55:00,21.53,21.64,21.52,21.63,570213.0,19.9424,20.0443,19.9331,20.035,570213.0
2020-03-25 09:30:00,22.4,22.74,22.38,22.71,219577.0,20.7483,21.0632,20.7297,21.0354,219577.0
2020-03-25 09:35:00,22.71,22.85,22.65,22.84,324666.0,21.0354,21.1651,20.9798,21.1558,324666.0
2020-03-25 09:40:00,22.84,22.85,22.66,22.68,287024.0,21.1558,21.1651,20.9891,21.0076,287024.0
2020-03-25 09:45:00,22.68,22.77,22.6,22.72,334527.0,21.0076,21.091,20.9335,21.0447,334527.0
2020-03-25 09:50:00,22.73,22.79,22.57,22.6,248680.0,21.0539,21.1095,20.9057,20.9335,248680.0
2020-03-25 09:55:00,22.61,22.66,22.51,22.58,229877.0,20.9428,20.9891,20.8501,20.915,229877.0
2020-03-25 10:00:00,22.58,22.66,22.49,22.55,226271.0,20.915,20.9891,20.8316,20.8872,226271.0
2020-03-25 10:05:00,22.56,22.64,22.54,22.61,206663.0,20.8965,20.9706,20.8779,20.9428,206663.0
2020-03-25 10:10:00,22.61,22.62,22.49,22.59,183454.0,20.9428,20.952,20.8316,20.9242,183454.0
2020-03-25 10:15:00,22.59,22.69,22.57,22.63,201075.0,20.9242,21.0169,20.9057,20.9613,201075.0
2020-03-25 10:20:00,22.63,22.75,22.61,22.69,112817.0,20.9613,21.0724,20.9428,21.0169,112817.0
2020-03-25 10:25:00,22.69,22.73,22.6,22.71,132192.0,21.0169,21.0539,20.9335,21.0354,132192.0
2020-03-25 10:30:00,22.72,22.85,22.69,22.75,184834.0,21.0447,21.1651,21.0169,21.0724,184834.0
2020-03-25 10:35:00,22.75,22.8,22.7,22.76,97244.0,21.0724,21.1188,21.0261,21.0817,97244.0
2020-03-25 10:40:00,22.76,22.86,22.7,22.74,148096.0,21.0817,21.1743,21.0261,21.0632,148096.0
2020-03-25 10:45:00,22.74,22.83,22.67,22.76,151663.0,21.0632,21.1465,20.9983,21.0817,151663.0
2020-03-25 10:50:00,22.76,22.86,22.73,22.79,107001.0,21.0817,21.1743,21.0539,21.1095,107001.0
2020-03-25 10:55:00,22.79,22.92,22.78,22.87,128482.0,21.1095,21.2299,21.1002,21.1836,128482.0
2020-03-25 11:00:00,22.87,22.92,22.85,22.89,77298.0,21.1836,21.2299,21.1651,21.2021,77298.0
2020-03-25 11:05:00,22.89,22.97,22.87,22.93,86779.0,21.2021,21.2762,21.1836,21.2392,86779.0
2020-03-25 11:10:00,22.93,22.93,22.85,22.86,81139.0,21.2392,21.2392,21.1651,21.1743,81139.0
2020-03-25 11:15:00,22.87,22.94,22.81,22.9,114283.0,21.1836,21.2484,21.128,21.2114,114283.0
2020-03-25 11:20:00,22.89,22.91,22.81,22.85,50059.0,21.2021,21.2206,21.128,21.1651,50059.0
2020-03-25 11:25:00,22.85,22.96,22.84,22.87,117108.0,21.1651,21.267,21.1558,21.1836,117108.0
2020-03-25 11:30:00,22.86,22.88,22.81,22.83,96682.0,21.1743,21.1929,21.128,21.1465,96682.0
2020-03-25 11:35:00,22.83,22.86,22.76,22.79,107625.0,21.1465,21.1743,21.0817,21.1095,107625.0
2020-03-25 11:40:00,22.79,22.81,22.74,22.76,44047.0,21.1095,21.128,21.0632,21.0817,44047.0
2020-03-25 11:45:00,22.77,22.8,22.69,22.78,71018.0,21.091,21.1188,21.0169,21.1002,71018.0
2020-03-25 11:50:00,22.78,22.78,22.7,22.71,70915.0,21.1002,21.1002,21.0261,21.0354,70915.0
2020-03-25 11:55:00,22.71,22.83,22.67,22.81,59216.0,21.0354,21.1465,20.9983,21.128,59216.0
2020-03-25 12:00:00,22.82,22.87,22.81,22.87,68335.0,21.1373,21.1836,21.128,21.1836,68335.0
2020-03-25 12:05:00,22.86,22.87,22.8,22.8,39916.0,21.1743,21.1836,21.1188,21.1188,39916.0
2020-03-25 12:10:00,22.81,22.82,22.75,22.78,66300.0,21.128,21.1373,21.0724,21.1002,66300.0
2020-03-25 12:15:00,22.78,22.85,22.77,22.81,52291.0,21.1002,21.1651,21.091,21.128,52291.0
2020-03-25 12:20:00,22.82,22.86,22.8,22.85,28202.0,21.1373,21.1743,21.1188,21.1651,28202.0
2020-03-25 12:25:00,22.85,22.88,22.84,22.84,43053.0,21.1651,21.1929,21.1558,21.1558,43053.0
2020-03-25 12:30:00,22.83,22.88,22.77,22.86,84275.0,21.1465,21.1929,21.091,21.1743,84275.0
2020-03-25 12:35:00,22.87,22.88,22.79,22.88,48235.0,21.1836,21.1929,21.1095,21.1929,48235.0
2020-03-25 12:40:00,22.87,22.87,22.82,22.85,22662.0,21.1836,21.1836,21.1373,21.1651,22662.0
2020-03-25 12:45:00,22.85,22.9,22.8,22.83,38196.0,21.1651,21.2114,21.1188,21.1465,38196.0
2020-03-25 12:50:00,22.84,22.87,22.79,22.81,55666.0,21.1558,21.1836,21.1095,21.128,55666.0
2020-03-25 12:55:00,22.8,22.85,22.78,22.83,81605.0,21.1188,21.1651,21.1002,21.1465,81605.0
2020-03-25 13:00:00,22.83,22.9,22.8,22.88,74906.0,21.1465,21.2114,21.1188,21.1929,74906.0
2020-03-25 13:05:00,22.88,22.98,22.87,22.98,50900.0,21.1929,21.2855,21.1836,21.2855,50900.0
2020-03-25 13:10:00,22.97,22.97,22.9,22.94,44661.0,21.2762,21.2762,21.2114,21.2484,44661.0
2020-03-25 13:15:00,22.93,23.01,22.92,23.01,43915.0,21.2392,21.3133,21.2299,21.3133,43915.0
2020-03-25 13:20:00,23.0,23.06,22.99,23.04,67570.0,21.304,21.3596,21.2947,21.3411,67570.0
2020-03-25 13:25:00,23.03,23.06,22.96,23.05,80756.0,21.3318,21.3596,21.267,21.3503,80756.0
2020-03-25 13:30:00,23.06,23.1,23.01,23.1,81973.0,21.3596,21.3966,21.3133,21.3966,81973.0
2020-03-25 13:35:00,23.09,23.14,23.05,23.12,106549.0,21.3874,21.4337,21.3503,21.4152,106549.0
2020-03-25 13:40:00,23.12,23.21,23.08,23.19,54345.0,21.4152,21.4985,21.3781,21.48,54345.0
2020-03-25 13:45:00,23.2,23.28,23.15,23.2,106868.0,21.4893,21.5634,21.4429,21.4893,106868.0
2020-03-25 13:50:00,23.2,23.25,23.09,23.1,57614.0,21.4893,21.5356,21.3874,21.3966,57614.0
2020-03-25 13:55:00,23.1,23.14,23.06,23.12,53773.0,21.3966,21.4337,21.3596,21.4152,53773.0
2020-03-25 14:00:00,23.13,23.16,23.01,23.06,68337.0,21.4244,21.4522,21.3133,21.3596,68337.0
2020-03-25 14:05:00,23.06,23.07,22.95,23.03,96648.0,21.3596,21.3688,21.2577,21.3318,96648.0
2020-03-25 14:10:00,23.03,23.17,23.03,23.16,153481.0,21.3318,21.4615,21.3318,21.4522,153481.0
2020-03-25 14:15:00,23.17,23.25,23.11,23.22,63696.0,21.4615,21.5356,21.4059,21.5078,63696.0
2020-03-25 14:20:00,23.21,23.26,23.19,23.21,42009.0,21.4985,21.5448,21.48,21.4985,42009.0
2020-03-25 14:25:00,23.21,23.28,23.11,23.23,89327.0,21.4985,21.5634,21.4059,21.517,89327.0
2020-03-25 14:30:00,23.22,23.27,23.13,23.17,81324.0,21.5078,21.5541,21.4244,21.4615,81324.0
2020-03-25 14:35:00,23.16,23.27,23.13,23.25,88467.0,21.4522,21.5541,21.4244,21.5356,88467.0
2020-03-25 14:40:00,23.25,23.27,23.19,23.22,195655.0,21.5356,21.5541,21.48,21.5078,195655.0
2020-03-25 14:45:00,23.22,23.35,23.19,23.32,164023.0,21.5078,21.6282,21.48,21.6004,164023.0
2020-03-25 14:50:00,23.32,23.35,23.24,23.3,71152.0,21.6004,21.6282,21.5263,21.5819,71152.0
2020-03-25 14:55:00,23.3,23.43,23.29,23.38,154523.0,21.5819,21.7023,21.5726,21.656,154523.0
2020-03-25 15:00:00,23.39,23.45,23.33,23.45,87734.0,21.6653,21.7208,21.6097,21.7208,87734.0
2020-03-25 15:05:00,23.44,23.46,23.34,23.39,68307.0,21.7116,21.7301,21.6189,21.6653,68307.0
2020-03-25 15:10:00,23.38,23.41,23.31,23.37,70289.0,21.656,21.6838,21.5912,21.6467,70289.0
2020-03-25 15:15:00,23.38,23.43,23.38,23.42,131355.0,21.656,21.7023,21.656,21.693,131355.0
2020-03-25 15:20:00,23.42,23.46,23.38,23.43,123867.0,21.693,21.7301,21.656,21.7023,123867.0
2020-03-25 15:25:00,23.43,23.46,23.33,23.37,205354.0,21.7023,21.7301,21.6097,21.6467,205354.0
2020-03-25 15:30:00,23.38,23.48,23.38,23.48,146157.0,21.656,21.7486,21.656,21.7486,146157.0
2020-03-25 15:35:00,23.48,23.5,23.44,23.46,114867.0,21.7486,21.7671,21.7116,21.7301,114867.0
2020-03-25 15:40:00,23.47,23.49,23.37,23.39,77826.0,21.7394,21.7579,21.6467,21.6653,77826.0
2020-03-25 15:45:00,23.39,23.41,23.24,23.26,251140.0,21.6653,21.6838,21.5263,21.5448,251140.0
2020-03-25 15:50:00,23.27,23.31,23.14,23.26,430324.0,21.5541,21.5912,21.4337,21.5448,430324.0
2020-03-25 15:55:00,23.27,23.34,23.18,23.2,571222.0,21.5541,21.6189,21.4707,21.4893,571222.0
2020-03-26 09:30:00,24.52,24.64,24.4,24.55,681136.0,22.7119,22.8231,22.6008,22.7397,681136.0
2020-03-26 09:35:00,24.54,24.65,24.47,24.59,284355.0,22.7305,22.8323,22.6656,22.7768,284355.0
2020-03-26 09:40:00,24.59,24.64,24.49,24.51,299589.0,22.7768,22.8231,22.6841,22.7027,299589.0
2020-03-26 09:45:00,24.52,24.55,24.42,24.47,155856.0,22.7119,22.7397,22.6193,22.6656,155856.0
2020-03-26 09:50:00,24.47,24.63,24.42,24.63,139959.0,22.6656,22.8138,22.6193,22.8138,139959.0
2020-03-26 09:55:00,24.63,24.77,24.63,24.7,135352.0,22.8138,22.9435,22.8138,22.8787,135352.0
2020-03-26 10:00:00,24.71,24.75,24.63,24.68,126377.0,22.8879,22.925,22.8138,22.8601,126377.0
2020-03-26 10:05:00,24.69,24.88,24.69,24.88,129200.0,22.8694,23.0454,22.8694,23.0454,129200.0
2020-03-26 10:10:00,24.87,24.88,24.76,24.77,105257.0,23.0361,23.0454,22.9342,22.9435,105257.0
2020-03-26 10:15:00,24.77,24.93,24.75,24.91,106064.0,22.9435,23.0917,22.925,23.0732,106064.0
2020-03-26 10:20:00,24.92,24.96,24.83,24.85,95497.0,23.0824,23.1195,22.9991,23.0176,95497.0
2020-03-26 10:25:00,24.85,24.89,24.79,24.79,109434.0,23.0176,23.0546,22.962,22.962,109434.0
2020-03-26 10:30:00,24.8,24.94,24.79,24.94,124086.0,22.9713,23.101,22.962,23.101,124086.0
2020-03-26 10:35:00,24.93,24.93,24.8,24.82,98359.0,23.0917,23.0917,22.9713,22.9898,98359.0
2020-03-26 10:40:00,24.82,24.88,24.74,24.88,74742.0,22.9898,23.0454,22.9157,23.0454,74742.0
2020-03-26 10:45:00,24.88,24.93,24.74,24.8,103432.0,23.0454,23.0917,22.9157,22.9713,103432.0
2020-03-26 10:50:00,24.79,24.84,24.77,24.82,60345.0,22.962,23.0083,22.9435,22.9898,60345.0
2020-03-26 10:55:00,24.81,24.92,24.78,24.9,93746.0,22.9805,23.0824,22.9528,23.0639,93746.0
2020-03-26 11:00:00,24.9,24.95,24.82,24.94,93123.0,23.0639,23.1102,22.9898,23.101,93123.0
2020-03-26 11:05:00,24.94,24.99,24.88,24.9,73026.0,23.101,23.1473,23.0454,23.0639,73026.0
2020-03-26 11:10:00,24.9,24.98,24.9,24.93,42576.0,23.0639,23.138,23.0639,23.0917,42576.0
2020-03-26 11:15:00,24.94,25.04,24.93,25.03,120590.0,23.101,23.1936,23.0917,23.1843,120590.0
2020-03-26 11:20:00,25.03,25.07,24.98,25.05,80673.0,23.1843,23.2214,23.138,23.2028,80673.0
2020-03-26 11:25:00,25.04,25.12,25.02,25.11,82605.0,23.1936,23.2677,23.1751,23.2584,82605.0
2020-03-26 11:30:00,25.1,25.22,25.08,25.2,82739.0,23.2492,23.3603,23.2306,23.3418,82739.0
2020-03-26 11:35:00,25.19,25.22,25.13,25.14,141200.0,23.3325,23.3603,23.2769,23.2862,141200.0
2020-03-26 11:40:00,25.14,25.2,25.12,25.15,99162.0,23.2862,23.3418,23.2677,23.2955,99162.0
2020-03-26 11:45:00,25.15,25.15,25.06,25.13,79843.0,23.2955,23.2955,23.2121,23.2769,79843.0
2020-03-26 11:50:00,25.13,25.21,25.11,25.19,67814.0,23.2769,23.351,23.2584,23.3325,67814.0
2020-03-26 11:55:00,25.18,25.2,25.09,25.18,85771.0,23.3233,23.3418,23.2399,23.3233,85771.0
2020-03-26 12:00:00,25.19,25.25,25.17,25.25,68390.0,23.3325,23.3881,23.314,23.3881,68390.0
2020-03-26 12:05:00,25.25,25.25,25.15,25.21,54966.0,23.3881,23.3881,23.2955,23.351,54966.0
2020-03-26 12:10:00,25.2,25.2,25.11,25.13,43008.0,23.3418,23.3418,23.2584,23.2769,43008.0
2020-03-26 12:15:00,25.12,25.13,25.06,25.08,130811.0,23.2677,23.2769,23.2121,23.2306,130811.0
2020-03-26 12:20:00,25.07,25.15,25.06,25.13,143401.0,23.2214,23.2955,23.2121,23.2769,143401.0
2020-03-26 12:25:00,25.14,25.19,25.13,25.15,70083.0,23.2862,23.3325,23.2769,23.2955,70083.0
2020-03-26 12:30:00,25.15,25.21,25.14,25.19,70625.0,23.2955,23.351,23.2862,23.3325,70625.0
2020-03-26 12:35:00,25.18,25.2,25.11,25.14,48662.0,23.3233,23.3418,23.2584,23.2862,48662.0
2020-03-26 12:40:00,25.14,25.15,25.05,25.08,76194.0,23.2862,23.2955,23.2028,23.2306,76194.0
2020-03-26 12:45:00,25.08,25.08,25.03,25.07,59785.0,23.2306,23.2306,23.1843,23.2214,59785.0
2020-03-26 12:50:00,25.07,25.12,25.05,25.07,60580.0,23.2214,23.2677,23.2028,23.2214,60580.0
2020-03-26 12:55:00,25.06,25.11,25.03,25.09,70212.0,23.2121,23.2584,23.1843,23.2399,70212.0
2020-03-26 13:00:00,25.09,25.15,25.07,25.15,68760.0,23.2399,23.2955,23.2214,23.2955,68760.0
2020-03-26 13:05:00,25.14,25.15,24.97,24.98,106092.0,23.2862,23.2955,23.1287,23.138,106092.0
2020-03-26 13:10:00,24.98,25.0,24.91,24.92,66218.0,23.138,23.1565,23.0732,23.0824,66218.0
2020-03-26 13:15:00,24.92,25.0,24.9,24.93,67821.0,23.0824,23.1565,23.0639,23.0917,67821.0
2020-03-26 13:20:00,24.92,24.93,24.82,24.88,39043.0,23.0824,23.0917,22.9898,23.0454,39043.0
2020-03-26 13:25:00,24.88,24.91,24.84,24.87,84415.0,23.0454,23.0732,23.0083,23.0361,84415.0
2020-03-26 13:30:00,24.86,24.88,24.74,24.8,55616.0,23.0269,23.0454,22.9157,22.9713,55616.0
2020-03-26 13:35:00,24.81,24.85,24.79,24.85,82488.0,22.9805,23.0176,22.962,23.0176,82488.0
2020-03-26 13:40:00,24.84,24.92,24.84,24.92,56009.0,23.0083,23.0824,23.0083,23.0824,56009.0
2020-03-26 13:45:00,24.92,24.92,24.87,24.92,77157.0,23.0824,23.0824,23.0361,23.0824,77157.0
2020-03-26 13:50:00,24.92,24.96,24.88,24.91,65384.0,23.0824,23.1195,23.0454,23.0732,65384.0
2020-03-26 13:55:00,24.92,24.94,24.87,24.89,49881.0,23.0824,23.101,23.0361,23.0546,49881.0
2020-03-26 14:00:00,24.91,24.96,24.89,24.96,49217.0,23.0732,23.1195,23.0546,23.1195,49217.0
2020-03-26 14:05:00,24.96,24.97,24.85,24.88,49600.0,23.1195,23.1287,23.0176,23.0454,49600.0
2020-03-26 14:10:00,24.88,24.94,24.84,24.88,80082.0,23.0454,23.101,23.0083,23.0454,80082.0
2020-03-26 14:15:00,24.88,24.9,24.87,24.89,121976.0,23.0454,23.0639,23.0361,23.0546,121976.0
2020-03-26 14:20:00,24.88,24.94,24.86,24.9,62426.0,23.0454,23.101,23.0269,23.0639,62426.0
2020-03-26 14:25:00,24.9,24.97,24.9,24.92,47766.0,23.0639,23.1287,23.0639,23.0824,47766.0
2020-03-26 14:30:00,24.93,25.05,24.93,25.02,44687.0,23.0917,23.2028,23.0917,23.1751,44687.0
2020-03-26 14:35:00,25.03,25.1,24.99,25.06,68894.0,23.1843,23.2492,23.1473,23.2121,68894.0
2020-03-26 14:40:00,25.07,25.1,25.01,25.02,56171.0,23.2214,23.2492,23.1658,23.1751,56171.0
2020-03-26 14:45:00,25.02,25.09,24.99,25.04,66497.0,23.1751,23.2399,23.1473,23.1936,66497.0
2020-03-26 14:50:00,25.04,25.15,25.04,25.12,38844.0,23.1936,23.2955,23.1936,23.2677,38844.0
2020-03-26 14:55:00,25.11,25.15,25.05,25.11,66563.0,23.2584,23.2955,23.2028,23.2584,66563.0
2020-03-26 15:00:00,25.1,25.12,25.06,25.08,54669.0,23.2492,23.2677,23.2121,23.2306,54669.0
2020-03-26 15:05:00,25.09,25.11,25.03,25.09,112149.0,23.2399,23.2584,23.1843,23.2399,112149.0
2020-03-26 15:10:00,25.09,25.1,25.04,25.04,134919.0,23.2399,23.2492,23.1936,23.1936,134919.0
2020-03-26 15:15:00,25.04,25.11,25.02,25.11,100347.0,23.1936,23.2584,23.1751,23.2584,100347.0
2020-03-26 15:20:00,25.1,25.11,24.99,25.0,207822.0,23.2492,23.2584,23.1473,23.1565,207822.0
2020-03-26 15:25:00,25.0,25.03,24.98,25.01,600731.0,23.1565,23.1843,23.138,23.1658,600731.0
2020-03-26 15:30:00,25.01,25.1,24.99,25.1,214462.0,23.1658,23.2492,23.1473,23.2492,214462.0
2020-03-26 15:35:00,25.11,25.13,24.98,25.04,144835.0,23.2584,23.2769,23.138,23.1936,144835.0
2020-03-26 15:40:00,25.04,25.1,25.02,25.07,69965.0,23.1936,23.2492,23.1751,23.2214,69965.0
2020-03-26 15:45:00,25.06,25.07,25.02,25.05,115757.0,23.2121,23.2214,23.1751,23.2028,115757.0
2020-03-26 15:50:00,25.05,25.23,25.05,25.18,411282.0,23.2028,23.3696,23.2028,23.3233,411282.0
2020-03-26 15:55:00,25.18,25.27,25.14,25.22,485690.0,23.3233,23.4066,23.2862,23.3603,485690.0
2020-03-27 09:30:00,23.64,23.74,23.58,23.63,214755.0,21.8968,21.9894,21.8412,21.8876,214755.0
2020-03-27 09:35:00,23.63,23.82,23.62,23.67,149265.0,21.8876,22.0635,21.8783,21.9246,149265.0
2020-03-27 09:40:00,23.65,23.66,23.55,23.59,153438.0,21.9061,21.9153,21.8135,21.8505,153438.0
2020-03-27 09:45:00,23.59,23.63,23.53,23.63,47133.0,21.8505,21.8876,21.7949,21.8876,47133.0
2020-03-27 09:50:00,23.63,23.75,23.63,23.65,79937.0,21.8876,21.9987,21.8876,21.9061,79937.0
2020-03-27 09:55:00,23.65,23.76,23.64,23.7,69618.0,21.9061,22.008,21.8968,21.9524,69618.0
2020-03-27 10:00:00,23.69,23.69,23.61,23.66,51388.0,21.9431,21.9431,21.869,21.9153,51388.0
2020-03-27 10:05:00,23.67,23.73,23.65,23.66,158061.0,21.9246,21.9802,21.9061,21.9153,158061.0
2020-03-27 10:10:00,23.67,23.7,23.63,23.67,207057.0,21.9246,21.9524,21.8876,21.9246,207057.0
2020-03-27 10:15:00,23.66,23.71,23.58,23.59,143147.0,21.9153,21.9617,21.8412,21.8505,143147.0
2020-03-27 10:20:00,23.59,23.64,23.56,23.56,89376.0,21.8505,21.8968,21.8227,21.8227,89376.0
2020-03-27 10:25:00,23.56,23.6,23.45,23.49,182216.0,21.8227,21.8598,21.7208,21.7579,182216.0
2020-03-27 10:30:00,23.5,23.51,23.44,23.46,73532.0,21.7671,21.7764,21.7116,21.7301,73532.0
2020-03-27 10:35:00,23.46,23.55,23.45,23.51,57754.0,21.7301,21.8135,21.7208,21.7764,57754.0
2020-03-27 10:40:00,23.5,23.57,23.47,23.49,61590.0,21.7671,21.832,21.7394,21.7579,61590.0
2020-03-27 10:45:00,23.49,23.54,23.44,23.51,66825.0,21.7579,21.8042,21.7116,21.7764,66825.0
2020-03-27 10:50:00,23.51,23.57,23.46,23.55,98542.0,21.7764,21.832,21.7301,21.8135,98542.0
2020-03-27 10:55:00,23.56,23.58,23.5,23.56,93547.0,21.8227,21.8412,21.7671,21.8227,93547.0
2020-03-27 11:00:00,23.56,23.61,23.54,23.58,123665.0,21.8227,21.869,21.8042,21.8412,123665.0
2020-03-27 11:05:00,23.57,23.63,23.54,23.62,101173.0,21.832,21.8876,21.8042,21.8783,101173.0
2020-03-27 11:10:00,23.62,23.63,23.59,23.61,87410.0,21.8783,21.8876,21.8505,21.869,87410.0
2020-03-27 11:15:00,23.61,23.74,23.61,23.72,92184.0,21.869,21.9894,21.869,21.9709,92184.0
2020-03-27 11:20:00,23.72,23.72,23.63,23.66,72951.0,21.9709,21.9709,21.8876,21.9153,72951.0
2020-03-27 11:25:00,23.66,23.73,23.6,23.64,55752.0,21.9153,21.9802,21.8598,21.8968,55752.0
2020-03-27 11:30:00,23.64,23.66,23.59,23.64,48982.0,21.8968,21.9153,21.8505,21.8968,48982.0
2020-03-27 11:35:00,23.64,23.69,23.59,23.6,31011.0,21.8968,21.9431,21.8505,21.8598,31011.0
2020-03-27 11:40:00,23.59,23.61,23.54,23.55,120394.0,21.8505,21.869,21.8042,21.8135,120394.0
2020-03-27 11:45:00,23.56,23.57,23.52,23.56,89372.0,21.8227,21.832,21.7857,21.8227,89372.0
2020-03-27 11:50:00,23.57,23.6,23.55,23.58,77335.0,21.832,21.8598,21.8135,21.8412,77335.0
2020-03-27 11:55:00,23.59,23.62,23.53,23.54,73634.0,21.8505,21.8783,21.7949,21.8042,73634.0
2020-03-27 12:00:00,23.54,23.58,23.52,23.56,134715.0,21.8042,21.8412,21.7857,21.8227,134715.0
2020-03-27 12:05:00,23.56,23.56,23.48,23.52,159607.0,21.8227,21.8227,21.7486,21.7857,159607.0
2020-03-27 12:10:00,23.53,23.56,23.49,23.52,65681.0,21.7949,21.8227,21.7579,21.7857,65681.0
2020-03-27 12:15:00,23.53,23.58,23.45,23.57,70659.0,21.7949,21.8412,21.7208,21.832,70659.0
2020-03-27 12:20:00,23.56,23.56,23.47,23.5,89817.0,21.8227,21.8227,21.7394,21.7671,89817.0
2020-03-27 12:25:00,23.49,23.53,23.46,23.47,59110.0,21.7579,21.7949,21.7301,21.7394,59110.0
2020-03-27 12:30:00,23.46,23.58,23.44,23.56,249233.0,21.7301,21.8412,21.7116,21.8227,249233.0
2020-03-27 12:35:00,23.56,23.64,23.55,23.6,138808.0,21.8227,21.8968,21.8135,21.8598,138808.0
2020-03-27 12:40:00,23.59,23.65,23.58,23.63,21658.0,21.8505,21.9061,21.8412,21.8876,21658.0
2020-03-27 12:45:00,23.63,23.64,23.58,23.58,24383.0,21.8876,21.8968,21.8412,21.8412,24383.0
2020-03-27 12:50:00,23.58,23.63,23.55,23.62,74404.0,21.8412,21.8876,21.8135,21.8783,74404.0
2020-03-27 12:55:00,23.63,23.63,23.57,23.62,29732.0,21.8876,21.8876,21.832,21.8783,29732.0
2020-03-27 13:00:00,23.62,23.68,23.62,23.66,63941.0,21.8783,21.9339,21.8783,21.9153,63941.0
2020-03-27 13:05:00,23.66,23.66,23.57,23.57,90205.0,21.9153,21.9153,21.832,21.832,90205.0
2020-03-27 13:10:00,23.57,23.58,23.5,23.51,73098.0,21.832,21.8412,21.7671,21.7764,73098.0
2020-03-27 13:15:00,23.51,23.55,23.49,23.55,76424.0,21.7764,21.8135,21.7579,21.8135,76424.0
2020-03-27 13:20:00,23.54,23.58,23.53,23.57,66103.0,21.8042,21.8412,21.7949,21.832,66103.0
2020-03-27 13:25:00,23.58,23.6,23.48,23.5,115982.0,21.8412,21.8598,21.7486,21.7671,115982.0
2020-03-27 13:30:00,23.5,23.61,23.48,23.6,119832.0,21.7671,21.869,21.7486,21.8598,119832.0
2020-03-27 13:35:00,23.61,23.67,23.55,23.66,301383.0,21.869,21.9246,21.8135,21.9153,301383.0
2020-03-27 13:40:00,23.66,23.72,23.64,23.67,57749.0,21.9153,21.9709,21.8968,21.9246,57749.0
2020-03-27 13:45:00,23.67,23.71,23.63,23.68,47391.0,21.9246,21.9617,21.8876,21.9339,47391.0
2020-03-27 13:50:00,23.68,23.73,23.66,23.69,28560.0,21.9339,21.9802,21.9153,21.9431,28560.0
2020-03-27 13:55:00,23.69,23.73,23.65,23.69,62758.0,21.9431,21.9802,21.9061,21.9431,62758.0
2020-03-27 14:00:00,23.69,23.71,23.64,23.69,80050.0,21.9431,21.9617,21.8968,21.9431,80050.0
2020-03-27 14:05:00,23.69,23.72,23.64,23.68,55610.0,21.9431,21.9709,21.8968,21.9339,55610.0
2020-03-27 14:10:00,23.68,23.75,23.68,23.74,32432.0,21.9339,21.9987,21.9339,21.9894,32432.0
2020-03-27 14:15:00,23.75,23.8,23.75,23.77,57723.0,21.9987,22.045,21.9987,22.0172,57723.0
2020-03-27 14:20:00,23.77,23.82,23.75,23.79,41720.0,22.0172,22.0635,21.9987,22.0358,41720.0
2020-03-27 14:25:00,23.78,23.85,23.77,23.8,87967.0,22.0265,22.0913,22.0172,22.045,87967.0
2020-03-27 14:30:00,23.8,23.87,23.79,23.84,66596.0,22.045,22.1099,22.0358,22.0821,66596.0
2020-03-27 14:35:00,23.84,23.86,23.78,23.79,119210.0,22.0821,22.1006,22.0265,22.0358,119210.0
2020-03-27 14:40:00,23.79,23.82,23.73,23.75,67609.0,22.0358,22.0635,21.9802,21.9987,67609.0
2020-03-27 14:45:00,23.74,23.77,23.72,23.75,42048.0,21.9894,22.0172,21.9709,21.9987,42048.0
2020-03-27 14:50:00,23.74,23.82,23.71,23.78,69935.0,21.9894,22.0635,21.9617,22.0265,69935.0
2020-03-27 14:55:00,23.77,23.88,23.76,23.87,43765.0,22.0172,22.1191,22.008,22.1099,43765.0
2020-03-27 15:00:00,23.86,23.93,23.82,23.93,54791.0,22.1006,22.1654,22.0635,22.1654,54791.0
2020-03-27 15:05:00,23.94,23.99,23.91,23.98,62122.0,22.1747,22.221,22.1469,22.2117,62122.0
2020-03-27 15:10:00,23.98,24.05,23.95,23.97,48574.0,22.2117,22.2766,22.184,22.2025,48574.0
2020-03-27 15:15:00,23.96,24.03,23.95,24.01,43863.0,22.1932,22.2581,22.184,22.2395,43863.0
2020-03-27 15:20:00,24.01,24.08,23.97,24.08,85128.0,22.2395,22.3044,22.2025,22.3044,85128.0
2020-03-27 15:25:00,24.07,24.15,24.06,24.07,68579.0,22.2951,22.3692,22.2858,22.2951,68579.0
2020-03-27 15:30:00,24.07,24.08,23.96,24.02,70724.0,22.2951,22.3044,22.1932,22.2488,70724.0
2020-03-27 15:35:00,24.02,24.03,23.93,23.95,121475.0,22.2488,22.2581,22.1654,22.184,121475.0
2020-03-27 15:40:00,23.96,23.96,23.89,23.93,99105.0,22.1932,22.1932,22.1284,22.1654,99105.0
2020-03-27 15:45:00,23.92,23.98,23.81,23.83,221895.0,22.1562,22.2117,22.0543,22.0728,221895.0
2020-03-27 15:50:00,23.84,23.84,23.74,23.78,221133.0,22.0821,22.0821,21.9894,22.0265,221133.0
2020-03-27 15:55:00,23.78,23.83,23.73,23.78,366788.0,22.0265,22.0728,21.9802,22.0265,366788.0
2020-03-30 09:30:00,23.39,23.4,23.26,23.29,435495.0,21.6653,21.6745,21.5448,21.5726,435495.0
2020-03-30 09:35:00,23.28,23.28,23.04,23.05,371911.0,21.5634,21.5634,21.3411,21.3503,371911.0
2020-03-30 09:40:00,23.05,23.1,22.99,23.06,250560.0,21.3503,21.3966,21.2947,21.3596,250560.0
2020-03-30 09:45:00,23.05,23.11,23.0,23.08,71049.0,21.3503,21.4059,21.304,21.3781,71049.0
2020-03-30 09:50:00,23.09,23.18,23.07,23.09,114065.0,21.3874,21.4707,21.3688,21.3874,114065.0
2020-03-30 09:55:00,23.09,23.1,23.02,23.05,60828.0,21.3874,21.3966,21.3225,21.3503,60828.0
2020-03-30 10:00:00,23.06,23.15,23.01,23.14,52011.0,21.3596,21.4429,21.3133,21.4337,52011.0
2020-03-30 10:05:00,23.13,23.14,23.06,23.09,30949.0,21.4244,21.4337,21.3596,21.3874,30949.0
2020-03-30 10:10:00,23.09,23.12,23.02,23.12,71758.0,21.3874,21.4152,21.3225,21.4152,71758.0
2020-03-30 10:15:00,23.12,23.18,23.12,23.18,95270.0,21.4152,21.4707,21.4152,21.4707,95270.0
2020-03-30 10:20:00,23.18,23.19,23.13,23.15,25024.0,21.4707,21.48,21.4244,21.4429,25024.0
2020-03-30 10:25:00,23.15,23.16,23.1,23.12,144010.0,21.4429,21.4522,21.3966,21.4152,144010.0
2020-03-30 10:30:00,23.12,23.18,23.11,23.18,64013.0,21.4152,21.4707,21.4059,21.4707,64013.0
2020-03-30 10:35:00,23.18,23.22,23.17,23.2,82155.0,21.4707,21.5078,21.4615,21.4893,82155.0
2020-03-30 10:40:00,23.21,23.24,23.18,23.2,64916.0,21.4985,21.5263,21.4707,21.4893,64916.0
2020-03-30 10:45:00,23.2,23.26,23.19,23.24,53556.0,21.4893,21.5448,21.48,21.5263,53556.0
2020-03-30 10:50:00,23.23,23.23,23.14,23.17,106887.0,21.517,21.517,21.4337,21.4615,106887.0
2020-03-30 10:55:00,23.17,23.18,23.12,23.16,59999.0,21.4615,21.4707,21.4152,21.4522,59999.0
2020-03-30 11:00:00,23.16,23.23,23.15,23.23,48200.0,21.4522,21.517,21.4429,21.517,48200.0
2020-03-30 11:05:00,23.23,23.27,23.2,23.26,82634.0,21.517,21.5541,21.4893,21.5448,82634.0
2020-03-30 11:10:00,23.26,23.3,23.25,23.28,55457.0,21.5448,21.5819,21.5356,21.5634,55457.0
2020-03-30 11:15:00,23.29,23.33,23.26,23.33,54083.0,21.5726,21.6097,21.5448,21.6097,54083.0
2020-03-30 11:20:00,23.32,23.35,23.31,23.34,104865.0,21.6004,21.6282,21.5912,21.6189,104865.0
2020-03-30 11:25:00,23.34,23.41,23.3,23.4,128492.0,21.6189,21.6838,21.5819,21.6745,128492.0
2020-03-30 11:30:00,23.41,23.43,23.38,23.42,45914.0,21.6838,21.7023,21.656,21.693,45914.0
2020-03-30 11:35:00,23.43,23.43,23.35,23.36,54491.0,21.7023,21.7023,21.6282,21.6375,54491.0
2020-03-30 11:40:00,23.37,23.4,23.35,23.39,31395.0,21.6467,21.6745,21.6282,21.6653,31395.0
2020-03-30 11:45:00,23.39,23.39,23.32,23.36,61133.0,21.6653,21.6653,21.6004,21.6375,61133.0
2020-03-30 11:50:00,23.35,23.38,23.34,23.37,26612.0,21.6282,21.656,21.6189,21.6467,26612.0
2020-03-30 11:55:00,23.36,23.39,23.33,23.37,54989.0,21.6375,21.6653,21.6097,21.6467,54989.0
2020-03-30 12:00:00,23.36,23.36,23.3,23.33,30219.0,21.6375,21.6375,21.5819,21.6097,30219.0
2020-03-30 12:05:00,23.33,23.35,23.29,23.32,31449.0,21.6097,21.6282,21.5726,21.6004,31449.0
2020-03-30 12:10:00,23.32,23.38,23.31,23.38,40731.0,21.6004,21.656,21.5912,21.656,40731.0
2020-03-30 12:15:00,23.38,23.41,23.37,23.41,21908.0,21.656,21.6838,21.6467,21.6838,21908.0
2020-03-30 12:20:00,23.4,23.41,23.36,23.39,52503.0,21.6745,21.6838,21.6375,21.6653,52503.0
2020-03-30 12:25:00,23.39,23.45,23.39,23.45,28704.0,21.6653,21.7208,21.6653,21.7208,28704.0
2020-03-30 12:30:00,23.43,23.44,23.35,23.37,43519.0,21.7023,21.7116,21.6282,21.6467,43519.0
2020-03-30 12:35:00,23.36,23.41,23.35,23.4,87080.0,21.6375,21.6838,21.6282,21.6745,87080.0
2020-03-30 12:40:00,23.4,23.42,23.37,23.38,40124.0,21.6745,21.693,21.6467,21.656,40124.0
2020-03-30 12:45:00,23.39,23.4,23.35,23.37,23113.0,21.6653,21.6745,21.6282,21.6467,23113.0
2020-03-30 12:50:00,23.38,23.44,23.38,23.44,18548.0,21.656,21.7116,21.656,21.7116,18548.0
2020-03-30 12:55:00,23.43,23.44,23.4,23.43,28350.0,21.7023,21.7116,21.6745,21.7023,28350.0
2020-03-30 13:00:00,23.42,23.43,23.38,23.39,25446.0,21.693,21.7023,21.656,21.6653,25446.0
2020-03-30 13:05:00,23.39,23.4,23.35,23.36,19204.0,21.6653,21.6745,21.6282,21.6375,19204.0
2020-03-30 13:10:00,23.36,23.41,23.35,23.37,33336.0,21.6375,21.6838,21.6282,21.6467,33336.0
2020-03-30 13:15:00,23.37,23.41,23.36,23.37,183293.0,21.6467,21.6838,21.6375,21.6467,183293.0
2020-03-30 13:20:00,23.37,23.38,23.33,23.36,36701.0,21.6467,21.656,21.6097,21.6375,36701.0
2020-03-30 13:25:00,23.36,23.38,23.33,23.35,46633.0,21.6375,21.656,21.6097,21.6282,46633.0
2020-03-30 13:30:00,23.35,23.36,23.34,23.36,43052.0,21.6282,21.6375,21.6189,21.6375,43052.0
2020-03-30 13:35:00,23.37,23.37,23.32,23.35,84901.0,21.6467,21.6467,21.6004,21.6282,84901.0
2020-03-30 13:40:00,23.35,23.36,23.28,23.3,47964.0,21.6282,21.6375,21.5634,21.5819,47964.0
2020-03-30 13:45:00,23.3,23.35,23.28,23.35,33500.0,21.5819,21.6282,21.5634,21.6282,33500.0
2020-03-30 13:50:00,23.35,23.35,23.31,23.33,30970.0,21.6282,21.6282,21.5912,21.6097,30970.0
2020-03-30 13:55:00,23.32,23.34,23.26,23.28,33547.0,21.6004,21.6189,21.5448,21.5634,33547.0
2020-03-30 14:00:00,23.27,23.29,23.26,23.27,28550.0,21.5541,21.5726,21.5448,21.5541,28550.0
2020-03-30 14:05:00,23.26,23.28,23.26,23.27,21367.0,21.5448,21.5634,21.5448,21.5541,21367.0
2020-03-30 14:10:00,23.27,23.28,23.22,23.25,27811.0,21.5541,21.5634,21.5078,21.5356,27811.0
2020-03-30 14:15:00,23.25,23.27,23.22,23.27,21961.0,21.5356,21.5541,21.5078,21.5541,21961.0
2020-03-30 14:20:00,23.26,23.28,23.22,23.27,38725.0,21.5448,21.5634,21.5078,21.5541,38725.0
2020-03-30 14:25:00,23.27,23.31,23.24,23.31,35767.0,21.5541,21.5912,21.5263,21.5912,35767.0
2020-03-30 14:30:00,23.3,23.31,23.28,23.3,34590.0,21.5819,21.5912,21.5634,21.5819,34590.0
2020-03-30 14:35:00,23.3,23.32,23.27,23.29,34089.0,21.5819,21.6004,21.5541,21.5726,34089.0
2020-03-30 14:40:00,23.29,23.34,23.28,23.34,21828.0,21.5726,21.6189,21.5634,21.6189,21828.0
2020-03-30 14:45:00,23.34,23.36,23.3,23.33,56492.0,21.6189,21.6375,21.5819,21.6097,56492.0
2020-03-30 14:50:00,23.34,23.39,23.31,23.36,68792.0,21.6189,21.6653,21.5912,21.6375,68792.0
2020-03-30 14:55:00,23.36,23.37,23.32,23.35,129446.0,21.6375,21.6467,21.6004,21.6282,129446.0
2020-03-30 15:00:00,23.35,23.4,23.32,23.39,103090.0,21.6282,21.6745,21.6004,21.6653,103090.0
2020-03-30 15:05:00,23.39,23.41,23.36,23.39,59654.0,21.6653,21.6838,21.6375,21.6653,59654.0
2020-03-30 15:10:00,23.39,23.44,23.39,23.43,31823.0,21.6653,21.7116,21.6653,21.7023,31823.0
2020-03-30 15:15:00,23.43,23.46,23.39,23.46,336282.0,21.7023,21.7301,21.6653,21.7301,336282.0
2020-03-30 15:20:00,23.46,23.48,23.43,23.44,135693.0,21.7301,21.7486,21.7023,21.7116,135693.0
2020-03-30 15:25:00,23.44,23.45,23.36,23.42,127219.0,21.7116,21.7208,21.6375,21.693,127219.0
2020-03-30 15:30:00,23.41,23.47,23.41,23.45,65685.0,21.6838,21.7394,21.6838,21.7208,65685.0
2020-03-30 15:35:00,23.45,23.52,23.44,23.51,51212.0,21.7208,21.7857,21.7116,21.7764,51212.0
2020-03-30 15:40:00,23.52,23.54,23.48,23.52,92418.0,21.7857,21.8042,21.7486,21.7857,92418.0
2020-03-30 15:45:00,23.52,23.56,23.51,23.52,89609.0,21.7857,21.8227,21.7764,21.7857,89609.0
2020-03-30 15:50:00,23.52,23.6,23.5,23.58,249792.0,21.7857,21.8598,21.7671,21.8412,249792.0
2020-03-30 15:55:00,23.58,23.6,23.5,23.58,283025.0,21.8412,21.8598,21.7671,21.8412,283025.0
2020-03-31 09:30:00,24.09,24.18,24.04,24.14,374103.0,22.3136,22.397,22.2673,22.3599,374103.0
2020-03-31 09:35:00,24.14,24.23,24.12,24.2,184543.0,22.3599,22.4433,22.3414,22.4155,184543.0
2020-03-31 09:40:00,24.2,24.29,24.2,24.23,107988.0,22.4155,22.4989,22.4155,22.4433,107988.0
2020-03-31 09:45:00,24.23,24.24,24.16,24.17,284629.0,22.4433,22.4526,22.3785,22.3877,284629.0
2020-03-31 09:50:00,24.17,24.24,24.14,24.17,136747.0,22.3877,22.4526,22.3599,22.3877,136747.0
2020-03-31 09:55:00,24.17,24.25,24.16,24.21,117511.0,22.3877,22.4618,22.3785,22.4248,117511.0
2020-03-31 10:00:00,24.21,24.28,24.21,24.26,30893.0,22.4248,22.4896,22.4248,22.4711,30893.0
2020-03-31 10:05:00,24.26,24.31,24.26,24.28,99802.0,22.4711,22.5174,22.4711,22.4896,99802.0
2020-03-31 10:10:00,24.28,24.38,24.27,24.38,104444.0,22.4896,22.5822,22.4804,22.5822,104444.0
2020-03-31 10:15:00,24.38,24.38,24.32,24.37,330206.0,22.5822,22.5822,22.5267,22.573,330206.0
2020-03-31 10:20:00,24.37,24.39,24.33,24.36,162322.0,22.573,22.5915,22.5359,22.5637,162322.0
2020-03-31 10:25:00,24.37,24.37,24.31,24.36,80991.0,22.573,22.573,22.5174,22.5637,80991.0
2020-03-31 10:30:00,24.36,24.42,24.36,24.41,106782.0,22.5637,22.6193,22.5637,22.61,106782.0
2020-03-31 10:35:00,24.41,24.44,24.4,24.42,193980.0,22.61,22.6378,22.6008,22.6193,193980.0
2020-03-31 10:40:00,24.42,24.45,24.39,24.41,103749.0,22.6193,22.6471,22.5915,22.61,103749.0
2020-03-31 10:45:00,24.41,24.42,24.37,24.41,118265.0,22.61,22.6193,22.573,22.61,118265.0
2020-03-31 10:50:00,24.41,24.45,24.37,24.41,137898.0,22.61,22.6471,22.573,22.61,137898.0
2020-03-31 10:55:00,24.41,24.44,24.36,24.37,62705.0,22.61,22.6378,22.5637,22.573,62705.0
2020-03-31 11:00:00,24.37,24.38,24.32,24.35,107219.0,22.573,22.5822,22.5267,22.5545,107219.0
2020-03-31 11:05:00,24.36,24.42,24.35,24.41,80894.0,22.5637,22.6193,22.5545,22.61,80894.0
2020-03-31 11:10:00,24.41,24.44,24.41,24.42,72082.0,22.61,22.6378,22.61,22.6193,72082.0
2020-03-31 11:15:00,24.42,24.45,24.39,24.41,102358.0,22.6193,22.6471,22.5915,22.61,102358.0
2020-03-31 11:20:00,24.41,24.45,24.36,24.38,96427.0,22.61,22.6471,22.5637,22.5822,96427.0
2020-03-31 11:25:00,24.38,24.45,24.38,24.45,85420.0,22.5822,22.6471,22.5822,22.6471,85420.0
2020-03-31 11:30:00,24.45,24.46,24.42,24.45,79880.0,22.6471,22.6564,22.6193,22.6471,79880.0
2020-03-31 11:35:00,24.45,24.47,24.42,24.43,123315.0,22.6471,22.6656,22.6193,22.6286,123315.0
2020-03-31 11:40:00,24.44,24.47,24.42,24.43,70849.0,22.6378,22.6656,22.6193,22.6286,70849.0
2020-03-31 11:45:00,24.43,24.43,24.33,24.35,116894.0,22.6286,22.6286,22.5359,22.5545,116894.0
2020-03-31 11:50:00,24.36,24.37,24.27,24.27,87434.0,22.5637,22.573,22.4804,22.4804,87434.0
2020-03-31 11:55:00,24.27,24.3,24.25,24.29,79213.0,22.4804,22.5081,22.4618,22.4989,79213.0
2020-03-31 12:00:00,24.29,24.29,24.22,24.23,90106.0,22.4989,22.4989,22.434,22.4433,90106.0
2020-03-31 12:05:00,24.23,24.27,24.23,24.27,78130.0,22.4433,22.4804,22.4433,22.4804,78130.0
2020-03-31 12:10:00,24.26,24.27,24.22,24.23,60073.0,22.4711,22.4804,22.434,22.4433,60073.0
2020-03-31 12:15:00,24.23,24.24,24.2,24.22,54482.0,22.4433,22.4526,22.4155,22.434,54482.0
2020-03-31 12:20:00,24.22,24.23,24.18,24.18,57477.0,22.434,22.4433,22.397,22.397,57477.0
2020-03-31 12:25:00,24.18,24.19,24.12,24.15,95011.0,22.397,22.4063,22.3414,22.3692,95011.0
2020-03-31 12:30:00,24.15,24.15,24.06,24.09,175367.0,22.3692,22.3692,22.2858,22.3136,175367.0
2020-03-31 12:35:00,24.09,24.11,24.04,24.05,94156.0,22.3136,22.3322,22.2673,22.2766,94156.0
2020-03-31 12:40:00,24.06,24.1,24.06,24.08,50207.0,22.2858,22.3229,22.2858,22.3044,50207.0
2020-03-31 12:45:00,24.09,24.14,24.07,24.14,72936.0,22.3136,22.3599,22.2951,22.3599,72936.0
2020-03-31 12:50:00,24.14,24.17,24.11,24.16,76889.0,22.3599,22.3877,22.3322,22.3785,76889.0
2020-03-31 12:55:00,24.15,24.16,24.07,24.08,90370.0,22.3692,22.3785,22.2951,22.3044,90370.0
2020-03-31 13:00:00,24.07,24.11,24.06,24.06,90320.0,22.2951,22.3322,22.2858,22.2858,90320.0
2020-03-31 13:05:00,24.05,24.06,24.03,24.05,157687.0,22.2766,22.2858,22.2581,22.2766,157687.0
2020-03-31 13:10:00,24.05,24.07,24.02,24.05,129485.0,22.2766,22.2951,22.2488,22.2766,129485.0
2020-03-31 13:15:00,24.05,24.05,23.97,23.97,271013.0,22.2766,22.2766,22.2025,22.2025,271013.0
2020-03-31 13:20:00,23.97,23.97,23.91,23.92,226460.0,22.2025,22.2025,22.1469,22.1562,226460.0
2020-03-31 13:25:00,23.93,23.96,23.92,23.94,95256.0,22.1654,22.1932,22.1562,22.1747,95256.0
2020-03-31 13:30:00,23.94,23.99,23.9,23.96,68628.0,22.1747,22.221,22.1376,22.1932,68628.0
2020-03-31 13:35:00,23.96,23.99,23.94,23.95,69821.0,22.1932,22.221,22.1747,22.184,69821.0
2020-03-31 13:40:00,23.95,23.97,23.91,23.92,107996.0,22.184,22.2025,22.1469,22.1562,107996.0
2020-03-31 13:45:00,23.92,23.97,23.92,23.96,108815.0,22.1562,22.2025,22.1562,22.1932,108815.0
2020-03-31 13:50:00,23.96,23.96,23.9,23.9,141286.0,22.1932,22.1932,22.1376,22.1376,141286.0
2020-03-31 13:55:00,23.91,24.01,23.9,24.0,110437.0,22.1469,22.2395,22.1376,22.2303,110437.0
2020-03-31 14:00:00,24.01,24.01,23.96,23.98,107993.0,22.2395,22.2395,22.1932,22.2117,107993.0
2020-03-31 14:05:00,23.98,24.02,23.96,24.01,105657.0,22.2117,22.2488,22.1932,22.2395,105657.0
2020-03-31 14:10:00,24.0,24.02,23.96,23.97,49588.0,22.2303,22.2488,22.1932,22.2025,49588.0
2020-03-31 14:15:00,23.98,23.98,23.92,23.93,91826.0,22.2117,22.2117,22.1562,22.1654,91826.0
2020-03-31 14:20:00,23.94,23.98,23.93,23.96,76571.0,22.1747,22.2117,22.1654,22.1932,76571.0
2020-03-31 14:25:00,23.96,24.0,23.96,24.0,79949.0,22.1932,22.2303,22.1932,22.2303,79949.0
2020-03-31 14:30:00,24.0,24.02,23.98,24.01,60724.0,22.2303,22.2488,22.2117,22.2395,60724.0
2020-03-31 14:35:00,24.02,24.04,24.0,24.04,70479.0,22.2488,22.2673,22.2303,22.2673,70479.0
2020-03-31 14:40:00,24.05,24.06,24.02,24.05,133855.0,22.2766,22.2858,22.2488,22.2766,133855.0
2020-03-31 14:45:00,24.05,24.05,23.98,24.0,185307.0,22.2766,22.2766,22.2117,22.2303,185307.0
2020-03-31 14:50:00,24.0,24.06,24.0,24.05,100821.0,22.2303,22.2858,22.2303,22.2766,100821.0
2020-03-31 14:55:00,24.05,24.09,24.04,24.08,114919.0,22.2766,22.3136,22.2673,22.3044,114919.0
2020-03-31 15:00:00,24.08,24.12,24.06,24.07,95888.0,22.3044,22.3414,22.2858,22.2951,95888.0
2020-03-31 15:05:00,24.08,24.09,24.02,24.04,94542.0,22.3044,22.3136,22.2488,22.2673,94542.0
2020-03-31 15:10:00,24.04,24.04,23.96,23.96,76172.0,22.2673,22.2673,22.1932,22.1932,76172.0
2020-03-31 15:15:00,23.97,23.99,23.92,23.93,132127.0,22.2025,22.221,22.1562,22.1654,132127.0
2020-03-31 15:20:00,23.92,23.93,23.87,23.88,103141.0,22.1562,22.1654,22.1099,22.1191,103141.0
2020-03-31 15:25:00,23.88,23.94,23.88,23.91,227659.0,22.1191,22.1747,22.1191,22.1469,227659.0
2020-03-31 15:30:00,23.91,23.95,23.9,23.95,106263.0,22.1469,22.184,22.1376,22.184,106263.0
2020-03-31 15:35:00,23.95,23.99,23.91,23.98,190966.0,22.184,22.221,22.1469,22.2117,190966.0
2020-03-31 15:40:00,23.98,24.04,23.98,24.01,138883.0,22.2117,22.2673,22.2117,22.2395,138883.0
2020-03-31 15:45:00,24.01,24.04,23.98,23.98,179093.0,22.2395,22.2673,22.2117,22.2117,179093.0
2020-03-31 15:50:00,23.98,24.05,23.97,24.02,353501.0,22.2117,22.2766,22.2025,22.2488,353501.0
2020-03-31 15:55:00,24.02,24.1,24.0,24.1,357701.0,22.2488,22.3229,22.2303,22.3229,357701.0
2020-04-01 09:30:00,22.83,22.89,22.76,22.78,162913.0,21.1465,21.2021,21.0817,21.1002,162913.0
2020-04-01 09:35:00,22.78,22.91,22.71,22.8,415390.0,21.1002,21.2206,21.0354,21.1188,415390.0
2020-04-01 09:40:00,22.8,22.82,22.75,22.77,132921.0,21.1188,21.1373,21.0724,21.091,132921.0
2020-04-01 09:45:00,22.77,22.78,22.7,22.74,72997.0,21.091,21.1002,21.0261,21.0632,72997.0
2020-04-01 09:50:00,22.74,22.79,22.73,22.77,64924.0,21.0632,21.1095,21.0539,21.091,64924.0
2020-04-01 09:55:00,22.76,22.78,22.73,22.76,84452.0,21.0817,21.1002,21.0539,21.0817,84452.0
2020-04-01 10:00:00,22.76,22.78,22.68,22.69,106023.0,21.0817,21.1002,21.0076,21.0169,106023.0
2020-04-01 10:05:00,22.69,22.76,22.65,22.74,83113.0,21.0169,21.0817,20.9798,21.0632,83113.0
2020-04-01 10:10:00,22.75,22.76,22.73,22.76,57674.0,21.0724,21.0817,21.0539,21.0817,57674.0
2020-04-01 10:15:00,22.76,22.79,22.73,22.74,153198.0,21.0817,21.1095,21.0539,21.0632,153198.0
2020-04-01 10:20:00,22.73,22.77,22.7,22.71,78430.0,21.0539,21.091,21.0261,21.0354,78430.0
2020-04-01 10:25:00,22.71,22.72,22.7,22.71,22409.0,21.0354,21.0447,21.0261,21.0354,22409.0
2020-04-01 10:30:00,22.7,22.74,22.67,22.73,51117.0,21.0261,21.0632,20.9983,21.0539,51117.0
2020-04-01 10:35:00,22.73,22.77,22.71,22.75,100241.0,21.0539,21.091,21.0354,21.0724,100241.0
2020-04-01 10:40:00,22.75,22.76,22.72,22.74,42452.0,21.0724,21.0817,21.0447,21.0632,42452.0
2020-04-01 10:45:00,22.74,22.81,22.71,22.79,164725.0,21.0632,21.128,21.0354,21.1095,164725.0
2020-04-01 10:50:00,22.79,22.79,22.75,22.76,54199.0,21.1095,21.1095,21.0724,21.0817,54199.0
2020-04-01 10:55:00,22.76,22.76,22.71,22.74,42241.0,21.0817,21.0817,21.0354,21.0632,42241.0
2020-04-01 11:00:00,22.74,22.83,22.74,22.82,61460.0,21.0632,21.1465,21.0632,21.1373,61460.0
2020-04-01 11:05:00,22.82,22.84,22.81,22.82,85839.0,21.1373,21.1558,21.128,21.1373,85839.0
2020-04-01 11:10:00,22.82,22.85,22.82,22.83,142400.0,21.1373,21.1651,21.1373,21.1465,142400.0
2020-04-01 11:15:00,22.83,22.83,22.78,22.8,41441.0,21.1465,21.1465,21.1002,21.1188,41441.0
2020-04-01 11:20:00,22.8,22.81,22.72,22.73,26113.0,21.1188,21.128,21.0447,21.0539,26113.0
2020-04-01 11:25:00,22.72,22.74,22.67,22.68,41192.0,21.0447,21.0632,20.9983,21.0076,41192.0
2020-04-01 11:30:00,22.67,22.72,22.65,22.7,36967.0,20.9983,21.0447,20.9798,21.0261,36967.0
2020-04-01 11:35:00,22.7,22.72,22.67,22.67,43690.0,21.0261,21.0447,20.9983,20.9983,43690.0
2020-04-01 11:40:00,22.68,22.69,22.64,22.69,44474.0,21.0076,21.0169,20.9706,21.0169,44474.0
2020-04-01 11:45:00,22.69,22.7,22.67,22.69,108373.0,21.0169,21.0261,20.9983,21.0169,108373.0
2020-04-01 11:50:00,22.69,22.7,22.68,22.7,72799.0,21.0169,21.0261,21.0076,21.0261,72799.0
2020-04-01 11:55:00,22.69,22.72,22.66,22.66,64378.0,21.0169,21.0447,20.9891,20.9891,64378.0
2020-04-01 12:00:00,22.66,22.67,22.6,22.64,126486.0,20.9891,20.9983,20.9335,20.9706,126486.0
2020-04-01 12:05:00,22.65,22.68,22.62,22.62,88029.0,20.9798,21.0076,20.952,20.952,88029.0
2020-04-01 12:10:00,22.63,22.65,22.61,22.64,65456.0,20.9613,20.9798,20.9428,20.9706,65456.0
2020-04-01 12:15:00,22.64,22.65,22.57,22.58,37862.0,20.9706,20.9798,20.9057,20.915,37862.0
2020-04-01 12:20:00,22.58,22.62,22.57,22.59,42577.0,20.915,20.952,20.9057,20.9242,42577.0
2020-04-01 12:25:00,22.59,22.61,22.56,22.56,31106.0,20.9242,20.9428,20.8965,20.8965,31106.0
2020-04-01 12:30:00,22.57,22.62,22.56,22.57,35671.0,20.9057,20.952,20.8965,20.9057,35671.0
2020-04-01 12:35:00,22.57,22.57,22.53,22.54,67267.0,20.9057,20.9057,20.8687,20.8779,67267.0
2020-04-01 12:40:00,22.55,22.56,22.52,22.53,30143.0,20.8872,20.8965,20.8594,20.8687,30143.0
2020-04-01 12:45:00,22.54,22.57,22.53,22.53,195430.0,20.8779,20.9057,20.8687,20.8687,195430.0
2020-04-01 12:50:00,22.53,22.57,22.53,22.56,29672.0,20.8687,20.9057,20.8687,20.8965,29672.0
2020-04-01 12:55:00,22.55,22.57,22.53,22.53,16477.0,20.8872,20.9057,20.8687,20.8687,16477.0
2020-04-01 13:00:00,22.53,22.6,22.51,22.6,43054.0,20.8687,20.9335,20.8501,20.9335,43054.0
2020-04-01 13:05:00,22.6,22.61,22.56,22.57,20114.0,20.9335,20.9428,20.8965,20.9057,20114.0
2020-04-01 13:10:00,22.57,22.59,22.55,22.57,21451.0,20.9057,20.9242,20.8872,20.9057,21451.0
2020-04-01 13:15:00,22.57,22.59,22.54,22.58,111651.0,20.9057,20.9242,20.8779,20.915,111651.0
2020-04-01 13:20:00,22.59,22.63,22.59,22.63,41951.0,20.9242,20.9613,20.9242,20.9613,41951.0
2020-04-01 13:25:00,22.63,22.64,22.59,22.62,40513.0,20.9613,20.9706,20.9242,20.952,40513.0
2020-04-01 13:30:00,22.61,22.61,22.55,22.55,55885.0,20.9428,20.9428,20.8872,20.8872,55885.0
2020-04-01 13:35:00,22.56,22.6,22.56,22.59,20061.0,20.8965,20.9335,20.8965,20.9242,20061.0
2020-04-01 13:40:00,22.59,22.62,22.59,22.61,8269.0,20.9242,20.952,20.9242,20.9428,8269.0
2020-04-01 13:45:00,22.61,22.63,22.57,22.61,57279.0,20.9428,20.9613,20.9057,20.9428,57279.0
2020-04-01 13:50:00,22.61,22.65,22.6,22.64,25395.0,20.9428,20.9798,20.9335,20.9706,25395.0
2020-04-01 13:55:00,22.64,22.67,22.64,22.66,38888.0,20.9706,20.9983,20.9706,20.9891,38888.0
2020-04-01 14:00:00,22.66,22.68,22.62,22.64,173825.0,20.9891,21.0076,20.952,20.9706,173825.0
2020-04-01 14:05:00,22.64,22.66,22.61,22.62,133150.0,20.9706,20.9891,20.9428,20.952,133150.0
2020-04-01 14:10:00,22.62,22.63,22.6,22.61,102790.0,20.952,20.9613,20.9335,20.9428,102790.0
2020-04-01 14:15:00,22.61,22.62,22.58,22.59,109960.0,20.9428,20.952,20.915,20.9242,109960.0
2020-04-01 14:20:00,22.6,22.61,22.55,22.55,119366.0,20.9335,20.9428,20.8872,20.8872,119366.0
2020-04-01 14:25:00,22.55,22.61,22.55,22.6,37295.0,20.8872,20.9428,20.8872,20.9335,37295.0
2020-04-01 14:30:00,22.59,22.6,22.54,22.55,45823.0,20.9242,20.9335,20.8779,20.8872,45823.0
2020-04-01 14:35:00,22.55,22.62,22.54,22.6,104022.0,20.8872,20.952,20.8779,20.9335,104022.0
2020-04-01 14:40:00,22.6,22.61,22.56,22.58,81719.0,20.9335,20.9428,20.8965,20.915,81719.0
2020-04-01 14:45:00,22.58,22.6,22.57,22.58,65664.0,20.915,20.9335,20.9057,20.915,65664.0
2020-04-01 14:50:00,22.58,22.58,22.53,22.54,89515.0,20.915,20.915,20.8687,20.8779,89515.0
2020-04-01 14:55:00,22.54,22.54,22.5,22.5,77045.0,20.8779,20.8779,20.8409,20.8409,77045.0
2020-04-01 15:00:00,22.51,22.55,22.5,22.52,86481.0,20.8501,20.8872,20.8409,20.8594,86481.0
2020-04-01 15:05:00,22.52,22.53,22.51,22.53,107480.0,20.8594,20.8687,20.8501,20.8687,107480.0
2020-04-01 15:10:00,22.53,22.55,22.52,22.54,60595.0,20.8687,20.8872,20.8594,20.8779,60595.0
2020-04-01 15:15:00,22.54,22.55,22.53,22.55,28524.0,20.8779,20.8872,20.8687,20.8872,28524.0
2020-04-01 15:20:00,22.55,22.55,22.5,22.51,54507.0,20.8872,20.8872,20.8409,20.8501,54507.0
2020-04-01 15:25:00,22.51,22.51,22.5,22.51,23172.0,20.8501,20.8501,20.8409,20.8501,23172.0
2020-04-01 15:30:00,22.51,22.53,22.5,22.5,50033.0,20.8501,20.8687,20.8409,20.8409,50033.0
2020-04-01 15:35:00,22.5,22.5,22.41,22.42,106705.0,20.8409,20.8409,20.7575,20.7668,106705.0
2020-04-01 15:40:00,22.41,22.45,22.38,22.4,228349.0,20.7575,20.7946,20.7297,20.7483,228349.0
2020-04-01 15:45:00,22.41,22.47,22.37,22.47,231559.0,20.7575,20.8131,20.7205,20.8131,231559.0
2020-04-01 15:50:00,22.46,22.47,22.38,22.39,288868.0,20.8038,20.8131,20.7297,20.739,288868.0
2020-04-01 15:55:00,22.39,22.42,22.34,22.35,715417.0,20.739,20.7668,20.6927,20.7019,715417.0
2020-04-02 09:30:00,22.71,23.04,22.71,23.01,45877.0,21.0354,21.3411,21.0354,21.3133,45877.0
2020-04-02 09:35:00,23.02,23.09,22.93,22.94,96155.0,21.3225,21.3874,21.2392,21.2484,96155.0
2020-04-02 09:40:00,22.94,22.96,22.78,22.8,39432.0,21.2484,21.267,21.1002,21.1188,39432.0
2020-04-02 09:45:00,22.81,22.81,22.72,22.73,64000.0,21.128,21.128,21.0447,21.0539,64000.0
2020-04-02 09:50:00,22.73,22.79,22.71,22.73,52142.0,21.0539,21.1095,21.0354,21.0539,52142.0
2020-04-02 09:55:00,22.71,22.84,22.71,22.82,44650.0,21.0354,21.1558,21.0354,21.1373,44650.0
2020-04-02 10:00:00,22.83,22.85,22.78,22.82,28754.0,21.1465,21.1651,21.1002,21.1373,28754.0
2020-04-02 10:05:00,22.82,22.91,22.8,22.91,46106.0,21.1373,21.2206,21.1188,21.2206,46106.0
2020-04-02 10:10:00,22.91,22.96,22.9,22.93,29582.0,21.2206,21.267,21.2114,21.2392,29582.0
2020-04-02 10:15:00,22.92,22.93,22.84,22.91,246081.0,21.2299,21.2392,21.1558,21.2206,246081.0
2020-04-02 10:20:00,22.9,22.92,22.86,22.87,60956.0,21.2114,21.2299,21.1743,21.1836,60956.0
2020-04-02 10:25:00,22.87,22.89,22.8,22.89,124922.0,21.1836,21.2021,21.1188,21.2021,124922.0
2020-04-02 10:30:00,22.89,23.03,22.87,23.0,128980.0,21.2021,21.3318,21.1836,21.304,128980.0
2020-04-02 10:35:00,23.0,23.15,23.0,23.14,96888.0,21.304,21.4429,21.304,21.4337,96888.0
2020-04-02 10:40:00,23.15,23.15,23.06,23.08,118842.0,21.4429,21.4429,21.3596,21.3781,118842.0
2020-04-02 10:45:00,23.08,23.1,22.97,22.98,125948.0,21.3781,21.3966,21.2762,21.2855,125948.0
2020-04-02 10:50:00,22.97,22.99,22.88,22.89,205309.0,21.2762,21.2947,21.1929,21.2021,205309.0
2020-04-02 10:55:00,22.9,23.01,22.9,23.01,105288.0,21.2114,21.3133,21.2114,21.3133,105288.0
2020-04-02 11:00:00,23.01,23.02,22.94,22.99,158821.0,21.3133,21.3225,21.2484,21.2947,158821.0
2020-04-02 11:05:00,22.98,22.98,22.9,22.91,120115.0,21.2855,21.2855,21.2114,21.2206,120115.0
2020-04-02 11:10:00,22.91,22.91,22.84,22.86,114449.0,21.2206,21.2206,21.1558,21.1743,114449.0
2020-04-02 11:15:00,22.87,22.94,22.87,22.94,131425.0,21.1836,21.2484,21.1836,21.2484,131425.0
2020-04-02 11:20:00,22.94,22.94,22.91,22.93,126446.0,21.2484,21.2484,21.2206,21.2392,126446.0
2020-04-02 11:25:00,22.93,22.94,22.87,22.88,67392.0,21.2392,21.2484,21.1836,21.1929,67392.0
2020-04-02 11:30:00,22.88,22.92,22.88,22.91,85047.0,21.1929,21.2299,21.1929,21.2206,85047.0
2020-04-02 11:35:00,22.92,22.94,22.86,22.89,112920.0,21.2299,21.2484,21.1743,21.2021,112920.0
2020-04-02 11:40:00,22.88,22.93,22.88,22.92,52449.0,21.1929,21.2392,21.1929,21.2299,52449.0
2020-04-02 11:45:00,22.91,22.98,22.9,22.98,104999.0,21.2206,21.2855,21.2114,21.2855,104999.0
2020-04-02 11:50:00,22.98,22.98,22.94,22.95,106594.0,21.2855,21.2855,21.2484,21.2577,106594.0
2020-04-02 11:55:00,22.95,22.99,22.94,22.96,86781.0,21.2577,21.2947,21.2484,21.267,86781.0
2020-04-02 12:00:00,22.97,22.97,22.94,22.96,97050.0,21.2762,21.2762,21.2484,21.267,97050.0
2020-04-02 12:05:00,22.96,23.0,22.95,22.96,100147.0,21.267,21.304,21.2577,21.267,100147.0
2020-04-02 12:10:00,22.96,23.0,22.95,22.99,90328.0,21.267,21.304,21.2577,21.2947,90328.0
2020-04-02 12:15:00,22.99,22.99,22.95,22.95,70618.0,21.2947,21.2947,21.2577,21.2577,70618.0
2020-04-02 12:20:00,22.96,22.96,22.9,22.9,139767.0,21.267,21.267,21.2114,21.2114,139767.0
2020-04-02 12:25:00,22.91,22.93,22.89,22.89,176138.0,21.2206,21.2392,21.2021,21.2021,176138.0
2020-04-02 12:30:00,22.9,22.91,22.86,22.86,71568.0,21.2114,21.2206,21.1743,21.1743,71568.0
2020-04-02 12:35:00,22.87,22.89,22.86,22.87,60204.0,21.1836,21.2021,21.1743,21.1836,60204.0
2020-04-02 12:40:00,22.87,22.87,22.84,22.86,87700.0,21.1836,21.1836,21.1558,21.1743,87700.0
2020-04-02 12:45:00,22.86,22.86,22.84,22.85,55703.0,21.1743,21.1743,21.1558,21.1651,55703.0
2020-04-02 12:50:00,22.86,22.89,22.85,22.88,131569.0,21.1743,21.2021,21.1651,21.1929,131569.0
2020-04-02 12:55:00,22.87,22.88,22.84,22.87,98359.0,21.1836,21.1929,21.1558,21.1836,98359.0
2020-04-02 13:00:00,22.87,22.91,22.86,22.87,97721.0,21.1836,21.2206,21.1743,21.1836,97721.0
2020-04-02 13:05:00,22.86,22.87,22.8,22.8,85279.0,21.1743,21.1836,21.1188,21.1188,85279.0
2020-04-02 13:10:00,22.8,22.81,22.74,22.76,67370.0,21.1188,21.128,21.0632,21.0817,67370.0
2020-04-02 13:15:00,22.75,22.75,22.68,22.7,42271.0,21.0724,21.0724,21.0076,21.0261,42271.0
2020-04-02 13:20:00,22.69,22.71,22.68,22.69,55025.0,21.0169,21.0354,21.0076,21.0169,55025.0
2020-04-02 13:25:00,22.69,22.7,22.62,22.63,69247.0,21.0169,21.0261,20.952,20.9613,69247.0
2020-04-02 13:30:00,22.62,22.64,22.59,22.64,174016.0,20.952,20.9706,20.9242,20.9706,174016.0
2020-04-02 13:35:00,22.62,22.65,22.61,22.63,150346.0,20.952,20.9798,20.9428,20.9613,150346.0
2020-04-02 13:40:00,22.63,22.68,22.63,22.68,64513.0,20.9613,21.0076,20.9613,21.0076,64513.0
2020-04-02 13:45:00,22.67,22.71,22.65,22.69,97477.0,20.9983,21.0354,20.9798,21.0169,97477.0
2020-04-02 13:50:00,22.69,22.71,22.68,22.7,51716.0,21.0169,21.0354,21.0076,21.0261,51716.0
2020-04-02 13:55:00,22.7,22.71,22.63,22.64,52618.0,21.0261,21.0354,20.9613,20.9706,52618.0
2020-04-02 14:00:00,22.64,22.64,22.55,22.56,80255.0,20.9706,20.9706,20.8872,20.8965,80255.0
2020-04-02 14:05:00,22.55,22.57,22.53,22.54,98717.0,20.8872,20.9057,20.8687,20.8779,98717.0
2020-04-02 14:10:00,22.54,22.59,22.51,22.59,137977.0,20.8779,20.9242,20.8501,20.9242,137977.0
2020-04-02 14:15:00,22.59,22.59,22.5,22.5,28466.0,20.9242,20.9242,20.8409,20.8409,28466.0
2020-04-02 14:20:00,22.5,22.53,22.48,22.51,105768.0,20.8409,20.8687,20.8224,20.8501,105768.0
2020-04-02 14:25:00,22.51,22.59,22.5,22.59,101613.0,20.8501,20.9242,20.8409,20.9242,101613.0
2020-04-02 14:30:00,22.58,22.59,22.54,22.57,96207.0,20.915,20.9242,20.8779,20.9057,96207.0
2020-04-02 14:35:00,22.57,22.61,22.56,22.61,90134.0,20.9057,20.9428,20.8965,20.9428,90134.0
2020-04-02 14:40:00,22.6,22.61,22.54,22.55,100654.0,20.9335,20.9428,20.8779,20.8872,100654.0
2020-04-02 14:45:00,22.55,22.59,22.53,22.55,87227.0,20.8872,20.9242,20.8687,20.8872,87227.0
2020-04-02 14:50:00,22.56,22.64,22.53,22.61,124197.0,20.8965,20.9706,20.8687,20.9428,124197.0
2020-04-02 14:55:00,22.61,22.7,22.6,22.69,141276.0,20.9428,21.0261,20.9335,21.0169,141276.0
2020-04-02 15:00:00,22.7,22.72,22.66,22.68,80703.0,21.0261,21.0447,20.9891,21.0076,80703.0
2020-04-02 15:05:00,22.68,22.7,22.64,22.7,119214.0,21.0076,21.0261,20.9706,21.0261,119214.0
2020-04-02 15:10:00,22.7,22.71,22.66,22.67,145092.0,21.0261,21.0354,20.9891,20.9983,145092.0
2020-04-02 15:15:00,22.68,22.76,22.67,22.74,183294.0,21.0076,21.0817,20.9983,21.0632,183294.0
2020-04-02 15:20:00,22.73,22.76,22.72,22.73,106667.0,21.0539,21.0817,21.0447,21.0539,106667.0
2020-04-02 15:25:00,22.73,22.74,22.69,22.73,172023.0,21.0539,21.0632,21.0169,21.0539,172023.0
2020-04-02 15:30:00,22.74,22.77,22.68,22.71,162117.0,21.0632,21.091,21.0076,21.0354,162117.0
2020-04-02 15:35:00,22.71,22.75,22.67,22.71,184383.0,21.0354,21.0724,20.9983,21.0354,184383.0
2020-04-02 15:40:00,22.71,22.8,22.71,22.8,156382.0,21.0354,21.1188,21.0354,21.1188,156382.0
2020-04-02 15:45:00,22.79,22.81,22.74,22.76,215371.0,21.1095,21.128,21.0632,21.0817,215371.0
2020-04-02 15:50:00,22.76,22.86,22.76,22.84,286504.0,21.0817,21.1743,21.0817,21.1558,286504.0
2020-04-02 15:55:00,22.85,22.94,22.83,22.93,426861.0,21.1651,21.2484,21.1465,21.2392,426861.0
2020-04-03 09:30:00,22.61,22.67,22.6,22.61,54173.0,20.9428,20.9983,20.9335,20.9428,54173.0
2020-04-03 09:35:00,22.62,22.66,22.55,22.63,70473.0,20.952,20.9891,20.8872,20.9613,70473.0
2020-04-03 09:40:00,22.63,22.69,22.6,22.64,81219.0,20.9613,21.0169,20.9335,20.9706,81219.0
2020-04-03 09:45:00,22.65,22.68,22.62,22.63,36124.0,20.9798,21.0076,20.952,20.9613,36124.0
2020-04-03 09:50:00,22.63,22.68,22.56,22.61,41324.0,20.9613,21.0076,20.8965,20.9428,41324.0
2020-04-03 09:55:00,22.6,22.63,22.59,22.6,69530.0,20.9335,20.9613,20.9242,20.9335,69530.0
2020-04-03 10:00:00,22.6,22.68,22.58,22.6,28583.0,20.9335,21.0076,20.915,20.9335,28583.0
2020-04-03 10:05:00,22.58,22.66,22.58,22.66,14550.0,20.915,20.9891,20.915,20.9891,14550.0
2020-04-03 10:10:00,22.65,22.65,22.61,22.62,11428.0,20.9798,20.9798,20.9428,20.952,11428.0
2020-04-03 10:15:00,22.62,22.62,22.54,22.54,63762.0,20.952,20.952,20.8779,20.8779,63762.0
2020-04-03 10:20:00,22.54,22.56,22.5,22.55,85182.0,20.8779,20.8965,20.8409,20.8872,85182.0
2020-04-03 10:25:00,22.55,22.55,22.49,22.5,52955.0,20.8872,20.8872,20.8316,20.8409,52955.0
2020-04-03 10:30:00,22.49,22.52,22.44,22.45,44018.0,20.8316,20.8594,20.7853,20.7946,44018.0
2020-04-03 10:35:00,22.45,22.48,22.42,22.43,45171.0,20.7946,20.8224,20.7668,20.776,45171.0
2020-04-03 10:40:00,22.44,22.47,22.42,22.47,49130.0,20.7853,20.8131,20.7668,20.8131,49130.0
2020-04-03 10:45:00,22.47,22.49,22.45,22.48,19088.0,20.8131,20.8316,20.7946,20.8224,19088.0
2020-04-03 10:50:00,22.47,22.49,22.42,22.44,25922.0,20.8131,20.8316,20.7668,20.7853,25922.0
2020-04-03 10:55:00,22.43,22.49,22.43,22.46,41446.0,20.776,20.8316,20.776,20.8038,41446.0
2020-04-03 11:00:00,22.47,22.5,22.44,22.45,42583.0,20.8131,20.8409,20.7853,20.7946,42583.0
2020-04-03 11:05:00,22.44,22.45,22.37,22.38,70747.0,20.7853,20.7946,20.7205,20.7297,70747.0
2020-04-03 11:10:00,22.38,22.4,22.32,22.32,47826.0,20.7297,20.7483,20.6742,20.6742,47826.0
2020-04-03 11:15:00,22.32,22.34,22.29,22.31,24185.0,20.6742,20.6927,20.6464,20.6649,24185.0
2020-04-03 11:20:00,22.32,22.33,22.25,22.26,23070.0,20.6742,20.6834,20.6093,20.6186,23070.0
2020-04-03 11:25:00,22.26,22.26,22.23,22.25,42379.0,20.6186,20.6186,20.5908,20.6093,42379.0
2020-04-03 11:30:00,22.25,22.26,22.22,22.25,45566.0,20.6093,20.6186,20.5815,20.6093,45566.0
2020-04-03 11:35:00,22.25,22.25,22.21,22.24,46792.0,20.6093,20.6093,20.5723,20.6001,46792.0
2020-04-03 11:40:00,22.23,22.23,22.13,22.14,113018.0,20.5908,20.5908,20.4982,20.5074,113018.0
2020-04-03 11:45:00,22.14,22.14,22.07,22.09,64523.0,20.5074,20.5074,20.4426,20.4611,64523.0
2020-04-03 11:50:00,22.09,22.09,22.06,22.09,13586.0,20.4611,20.4611,20.4333,20.4611,13586.0
2020-04-03 11:55:00,22.1,22.12,22.1,22.1,23089.0,20.4704,20.4889,20.4704,20.4704,23089.0
2020-04-03 12:00:00,22.1,22.13,22.09,22.1,41720.0,20.4704,20.4982,20.4611,20.4704,41720.0
2020-04-03 12:05:00,22.1,22.1,22.01,22.04,58846.0,20.4704,20.4704,20.387,20.4148,58846.0
2020-04-03 12:10:00,22.03,22.04,21.98,21.99,51670.0,20.4055,20.4148,20.3592,20.3685,51670.0
2020-04-03 12:15:00,22.0,22.01,21.98,22.0,64615.0,20.3777,20.387,20.3592,20.3777,64615.0
2020-04-03 12:20:00,22.0,22.02,21.98,22.0,38149.0,20.3777,20.3963,20.3592,20.3777,38149.0
2020-04-03 12:25:00,21.99,22.03,21.98,22.03,67706.0,20.3685,20.4055,20.3592,20.4055,67706.0
2020-04-03 12:30:00,22.03,22.07,22.02,22.04,78655.0,20.4055,20.4426,20.3963,20.4148,78655.0
2020-04-03 12:35:00,22.04,22.08,22.04,22.07,41269.0,20.4148,20.4518,20.4148,20.4426,41269.0
2020-04-03 12:40:00,22.07,22.11,22.05,22.1,22908.0,20.4426,20.4796,20.4241,20.4704,22908.0
2020-04-03 12:45:00,22.1,22.1,22.0,22.01,71086.0,20.4704,20.4704,20.3777,20.387,71086.0
2020-04-03 12:50:00,22.01,22.05,22.0,22.05,18716.0,20.387,20.4241,20.3777,20.4241,18716.0
2020-04-03 12:55:00,22.05,22.08,22.04,22.05,56859.0,20.4241,20.4518,20.4148,20.4241,56859.0
2020-04-03 13:00:00,22.06,22.07,22.03,22.07,12533.0,20.4333,20.4426,20.4055,20.4426,12533.0
2020-04-03 13:05:00,22.08,22.11,22.06,22.11,39543.0,20.4518,20.4796,20.4333,20.4796,39543.0
2020-04-03 13:10:00,22.1,22.11,22.02,22.03,29321.0,20.4704,20.4796,20.3963,20.4055,29321.0
2020-04-03 13:15:00,22.03,22.09,22.03,22.08,22184.0,20.4055,20.4611,20.4055,20.4518,22184.0
2020-04-03 13:20:00,22.09,22.09,22.05,22.06,51504.0,20.4611,20.4611,20.4241,20.4333,51504.0
2020-04-03 13:25:00,22.05,22.05,22.01,22.02,18035.0,20.4241,20.4241,20.387,20.3963,18035.0
2020-04-03 13:30:00,22.01,22.01,22.0,22.01,19557.0,20.387,20.387,20.3777,20.387,19557.0
2020-04-03 13:35:00,22.01,22.02,21.98,21.99,25291.0,20.387,20.3963,20.3592,20.3685,25291.0
2020-04-03 13:40:00,21.98,21.98,21.95,21.97,33794.0,20.3592,20.3592,20.3314,20.35,33794.0
2020-04-03 13:45:00,21.98,22.01,21.98,21.99,19477.0,20.3592,20.387,20.3592,20.3685,19477.0
2020-04-03 13:50:00,22.0,22.0,21.93,21.94,20083.0,20.3777,20.3777,20.3129,20.3222,20083.0
2020-04-03 13:55:00,21.94,21.94,21.92,21.93,69613.0,20.3222,20.3222,20.3036,20.3129,69613.0
2020-04-03 14:00:00,21.94,21.97,21.92,21.93,32507.0,20.3222,20.35,20.3036,20.3129,32507.0
2020-04-03 14:05:00,21.93,21.93,21.92,21.93,11021.0,20.3129,20.3129,20.3036,20.3129,11021.0
2020-04-03 14:10:00,21.93,21.93,21.92,21.93,13500.0,20.3129,20.3129,20.3036,20.3129,13500.0
2020-04-03 14:15:00,21.93,21.94,21.93,21.94,13683.0,20.3129,20.3222,20.3129,20.3222,13683.0
2020-04-03 14:20:00,21.94,21.96,21.93,21.95,19685.0,20.3222,20.3407,20.3129,20.3314,19685.0
2020-04-03 14:25:00,21.95,21.97,21.92,21.97,89786.0,20.3314,20.35,20.3036,20.35,89786.0
2020-04-03 14:30:00,21.97,21.97,21.95,21.96,17329.0,20.35,20.35,20.3314,20.3407,17329.0
2020-04-03 14:35:00,21.97,21.97,21.95,21.96,11240.0,20.35,20.35,20.3314,20.3407,11240.0
2020-04-03 14:40:00,21.97,21.98,21.95,21.95,9405.0,20.35,20.3592,20.3314,20.3314,9405.0
2020-04-03 14:45:00,21.96,21.97,21.94,21.97,30077.0,20.3407,20.35,20.3222,20.35,30077.0
2020-04-03 14:50:00,21.97,22.02,21.97,22.01,103941.0,20.35,20.3963,20.35,20.387,103941.0
2020-04-03 14:55:00,22.02,22.03,21.99,22.01,265352.0,20.3963,20.4055,20.3685,20.387,265352.0
2020-04-03 15:00:00,22.02,22.05,21.98,21.99,112466.0,20.3963,20.4241,20.3592,20.3685,112466.0
2020-04-03 15:05:00,21.99,22.0,21.96,21.98,74949.0,20.3685,20.3777,20.3407,20.3592,74949.0
2020-04-03 15:10:00,21.98,22.04,21.97,22.03,33090.0,20.3592,20.4148,20.35,20.4055,33090.0
2020-04-03 15:15:00,22.02,22.07,22.0,22.06,47754.0,20.3963,20.4426,20.3777,20.4333,47754.0
2020-04-03 15:20:00,22.05,22.06,22.0,22.01,150021.0,20.4241,20.4333,20.3777,20.387,150021.0
2020-04-03 15:25:00,22.0,22.04,21.98,22.04,85523.0,20.3777,20.4148,20.3592,20.4148,85523.0
2020-04-03 15:30:00,22.04,22.04,21.98,22.0,176895.0,20.4148,20.4148,20.3592,20.3777,176895.0
2020-04-03 15:35:00,22.0,22.03,21.99,22.0,24823.0,20.3777,20.4055,20.3685,20.3777,24823.0
2020-04-03 15:40:00,22.0,22.0,21.94,21.97,76957.0,20.3777,20.3777,20.3222,20.35,76957.0
2020-04-03 15:45:00,21.97,22.1,21.97,22.07,135322.0,20.35,20.4704,20.35,20.4426,135322.0
2020-04-03 15:50:00,22.07,22.14,22.07,22.12,112435.0,20.4426,20.5074,20.4426,20.4889,112435.0
2020-04-03 15:55:00,22.11,22.12,21.99,22.02,208059.0,20.4796,20.4889,20.3685,20.3963,208059.0
2020-04-06 09:30:00,22.99,23.07,22.92,22.97,88847.0,21.2947,21.3688,21.2299,21.2762,88847.0
2020-04-06 09:35:00,22.97,23.02,22.94,22.99,171372.0,21.2762,21.3225,21.2484,21.2947,171372.0
2020-04-06 09:40:00,23.0,23.07,22.99,23.07,190197.0,21.304,21.3688,21.2947,21.3688,190197.0
2020-04-06 09:45:00,23.07,23.18,23.07,23.18,63762.0,21.3688,21.4707,21.3688,21.4707,63762.0
2020-04-06 09:50:00,23.18,23.27,23.17,23.26,233931.0,21.4707,21.5541,21.4615,21.5448,233931.0
2020-04-06 09:55:00,23.26,23.29,23.21,23.28,96090.0,21.5448,21.5726,21.4985,21.5634,96090.0
2020-04-06 10:00:00,23.29,23.32,23.27,23.29,68883.0,21.5726,21.6004,21.5541,21.5726,68883.0
2020-04-06 10:05:00,23.29,23.34,23.26,23.34,72237.0,21.5726,21.6189,21.5448,21.6189,72237.0
2020-04-06 10:10:00,23.34,23.35,23.29,23.32,80367.0,21.6189,21.6282,21.5726,21.6004,80367.0
2020-04-06 10:15:00,23.32,23.35,23.31,23.35,65680.0,21.6004,21.6282,21.5912,21.6282,65680.0
2020-04-06 10:20:00,23.35,23.4,23.35,23.39,262754.0,21.6282,21.6745,21.6282,21.6653,262754.0
2020-04-06 10:25:00,23.39,23.41,23.38,23.39,161566.0,21.6653,21.6838,21.656,21.6653,161566.0
2020-04-06 10:30:00,23.4,23.41,23.36,23.39,104933.0,21.6745,21.6838,21.6375,21.6653,104933.0
2020-04-06 10:35:00,23.4,23.43,23.38,23.43,58109.0,21.6745,21.7023,21.656,21.7023,58109.0
2020-04-06 10:40:00,23.42,23.43,23.37,23.38,44897.0,21.693,21.7023,21.6467,21.656,44897.0
2020-04-06 10:45:00,23.37,23.38,23.31,23.32,85004.0,21.6467,21.656,21.5912,21.6004,85004.0
2020-04-06 10:50:00,23.32,23.38,23.31,23.38,59838.0,21.6004,21.656,21.5912,21.656,59838.0
2020-04-06 10:55:00,23.38,23.39,23.36,23.37,68107.0,21.656,21.6653,21.6375,21.6467,68107.0
2020-04-06 11:00:00,23.37,23.4,23.35,23.4,54803.0,21.6467,21.6745,21.6282,21.6745,54803.0
2020-04-06 11:05:00,23.4,23.42,23.39,23.41,22255.0,21.6745,21.693,21.6653,21.6838,22255.0
2020-04-06 11:10:00,23.42,23.43,23.4,23.43,49560.0,21.693,21.7023,21.6745,21.7023,49560.0
2020-04-06 11:15:00,23.43,23.45,23.42,23.44,92480.0,21.7023,21.7208,21.693,21.7116,92480.0
2020-04-06 11:20:00,23.43,23.45,23.41,23.41,52905.0,21.7023,21.7208,21.6838,21.6838,52905.0
2020-04-06 11:25:00,23.42,23.47,23.4,23.46,38685.0,21.693,21.7394,21.6745,21.7301,38685.0
2020-04-06 11:30:00,23.46,23.48,23.46,23.46,73839.0,21.7301,21.7486,21.7301,21.7301,73839.0
2020-04-06 11:35:00,23.46,23.47,23.45,23.46,46902.0,21.7301,21.7394,21.7208,21.7301,46902.0
2020-04-06 11:40:00,23.46,23.49,23.46,23.48,27785.0,21.7301,21.7579,21.7301,21.7486,27785.0
2020-04-06 11:45:00,23.48,23.52,23.48,23.52,29807.0,21.7486,21.7857,21.7486,21.7857,29807.0
2020-04-06 11:50:00,23.52,23.53,23.5,23.51,59990.0,21.7857,21.7949,21.7671,21.7764,59990.0
2020-04-06 11:55:00,23.51,23.52,23.51,23.52,5289.0,21.7764,21.7857,21.7764,21.7857,5289.0
2020-04-06 12:00:00,23.52,23.53,23.51,23.52,25872.0,21.7857,21.7949,21.7764,21.7857,25872.0
2020-04-06 12:05:00,23.52,23.52,23.51,23.51,30503.0,21.7857,21.7857,21.7764,21.7764,30503.0
2020-04-06 12:10:00,23.51,23.51,23.49,23.51,35164.0,21.7764,21.7764,21.7579,21.7764,35164.0
2020-04-06 12:15:00,23.51,23.51,23.5,23.51,8000.0,21.7764,21.7764,21.7671,21.7764,8000.0
2020-04-06 12:20:00,23.51,23.56,23.51,23.55,116285.0,21.7764,21.8227,21.7764,21.8135,116285.0
2020-04-06 12:25:00,23.55,23.56,23.54,23.54,42400.0,21.8135,21.8227,21.8042,21.8042,42400.0
2020-04-06 12:30:00,23.54,23.55,23.51,23.53,51187.0,21.8042,21.8135,21.7764,21.7949,51187.0
2020-04-06 12:35:00,23.53,23.55,23.52,23.54,55163.0,21.7949,21.8135,21.7857,21.8042,55163.0
2020-04-06 12:40:00,23.54,23.54,23.53,23.54,14700.0,21.8042,21.8042,21.7949,21.8042,14700.0
2020-04-06 12:45:00,23.53,23.54,23.53,23.53,30172.0,21.7949,21.8042,21.7949,21.7949,30172.0
2020-04-06 12:50:00,23.53,23.55,23.52,23.55,111385.0,21.7949,21.8135,21.7857,21.8135,111385.0
2020-04-06 12:55:00,23.55,23.59,23.54,23.59,75495.0,21.8135,21.8505,21.8042,21.8505,75495.0
2020-04-06 13:00:00,23.59,23.6,23.58,23.6,17331.0,21.8505,21.8598,21.8412,21.8598,17331.0
2020-04-06 13:05:00,23.59,23.6,23.57,23.58,58646.0,21.8505,21.8598,21.832,21.8412,58646.0
2020-04-06 13:10:00,23.58,23.59,23.57,23.59,35600.0,21.8412,21.8505,21.832,21.8505,35600.0
2020-04-06 13:15:00,23.59,23.59,23.58,23.59,24778.0,21.8505,21.8505,21.8412,21.8505,24778.0
2020-04-06 13:20:00,23.59,23.6,23.58,23.6,29693.0,21.8505,21.8598,21.8412,21.8598,29693.0
2020-04-06 13:25:00,23.6,23.6,23.59,23.6,44634.0,21.8598,21.8598,21.8505,21.8598,44634.0
2020-04-06 13:30:00,23.6,23.6,23.59,23.6,54749.0,21.8598,21.8598,21.8505,21.8598,54749.0
2020-04-06 13:35:00,23.6,23.64,23.6,23.63,95993.0,21.8598,21.8968,21.8598,21.8876,95993.0
2020-04-06 13:40:00,23.63,23.66,23.62,23.66,22301.0,21.8876,21.9153,21.8783,21.9153,22301.0
2020-04-06 13:45:00,23.65,23.68,23.65,23.67,43461.0,21.9061,21.9339,21.9061,21.9246,43461.0
2020-04-06 13:50:00,23.67,23.68,23.67,23.68,42020.0,21.9246,21.9339,21.9246,21.9339,42020.0
2020-04-06 13:55:00,23.68,23.68,23.67,23.68,27705.0,21.9339,21.9339,21.9246,21.9339,27705.0
2020-04-06 14:00:00,23.68,23.68,23.65,23.66,109253.0,21.9339,21.9339,21.9061,21.9153,109253.0
2020-04-06 14:05:00,23.66,23.66,23.63,23.64,42737.0,21.9153,21.9153,21.8876,21.8968,42737.0
2020-04-06 14:10:00,23.63,23.64,23.6,23.61,37978.0,21.8876,21.8968,21.8598,21.869,37978.0
2020-04-06 14:15:00,23.61,23.61,23.6,23.61,25013.0,21.869,21.869,21.8598,21.869,25013.0
2020-04-06 14:20:00,23.61,23.61,23.59,23.61,43323.0,21.869,21.869,21.8505,21.869,43323.0
2020-04-06 14:25:00,23.61,23.61,23.6,23.61,40312.0,21.869,21.869,21.8598,21.869,40312.0
2020-04-06 14:30:00,23.61,23.62,23.58,23.59,88882.0,21.869,21.8783,21.8412,21.8505,88882.0
2020-04-06 14:35:00,23.59,23.6,23.58,23.6,20966.0,21.8505,21.8598,21.8412,21.8598,20966.0
2020-04-06 14:40:00,23.6,23.6,23.59,23.6,28444.0,21.8598,21.8598,21.8505,21.8598,28444.0
2020-04-06 14:45:00,23.6,23.62,23.59,23.61,47618.0,21.8598,21.8783,21.8505,21.869,47618.0
2020-04-06 14:50:00,23.62,23.62,23.61,23.62,38093.0,21.8783,21.8783,21.869,21.8783,38093.0
2020-04-06 14:55:00,23.61,23.62,23.61,23.62,45648.0,21.869,21.8783,21.869,21.8783,45648.0
2020-04-06 15:00:00,23.61,23.62,23.59,23.61,106900.0,21.869,21.8783,21.8505,21.869,106900.0
2020-04-06 15:05:00,23.61,23.63,23.6,23.63,68950.0,21.869,21.8876,21.8598,21.8876,68950.0
2020-04-06 15:10:00,23.63,23.64,23.58,23.59,78469.0,21.8876,21.8968,21.8412,21.8505,78469.0
2020-04-06 15:15:00,23.59,23.59,23.54,23.54,67361.0,21.8505,21.8505,21.8042,21.8042,67361.0
2020-04-06 15:20:00,23.55,23.56,23.54,23.55,33144.0,21.8135,21.8227,21.8042,21.8135,33144.0
2020-04-06 15:25:00,23.55,23.57,23.55,23.56,154867.0,21.8135,21.832,21.8135,21.8227,154867.0
2020-04-06 15:30:00,23.55,23.56,23.55,23.55,23994.0,21.8135,21.8227,21.8135,21.8135,23994.0
2020-04-06 15:35:00,23.55,23.56,23.55,23.55,76464.0,21.8135,21.8227,21.8135,21.8135,76464.0
2020-04-06 15:40:00,23.55,23.56,23.53,23.54,130208.0,21.8135,21.8227,21.7949,21.8042,130208.0
2020-04-06 15:45:00,23.54,23.54,23.52,23.53,120701.0,21.8042,21.8042,21.7857,21.7949,120701.0
2020-04-06 15:50:00,23.53,23.63,23.53,23.63,201020.0,21.7949,21.8876,21.7949,21.8876,201020.0
2020-04-06 15:55:00,23.63,23.68,23.62,23.65,443770.0,21.8876,21.9339,21.8783,21.9061,443770.0
2020-04-07 09:30:00,25.02,25.17,25.0,25.04,253100.0,23.1751,23.314,23.1565,23.1936,253100.0
2020-04-07 09:35:00,25.03,25.04,24.91,24.91,129679.0,23.1843,23.1936,23.0732,23.0732,129679.0
2020-04-07 09:40:00,24.91,24.94,24.89,24.92,123947.0,23.0732,23.101,23.0546,23.0824,123947.0
2020-04-07 09:45:00,24.92,24.95,24.86,24.87,29488.0,23.0824,23.1102,23.0269,23.0361,29488.0
2020-04-07 09:50:00,24.89,24.97,24.87,24.97,46575.0,23.0546,23.1287,23.0361,23.1287,46575.0
2020-04-07 09:55:00,24.96,24.98,24.94,24.95,171538.0,23.1195,23.138,23.101,23.1102,171538.0
2020-04-07 10:00:00,24.96,24.97,24.91,24.93,187358.0,23.1195,23.1287,23.0732,23.0917,187358.0
2020-04-07 10:05:00,24.94,24.97,24.86,24.86,79458.0,23.101,23.1287,23.0269,23.0269,79458.0
2020-04-07 10:10:00,24.86,24.88,24.79,24.82,123446.0,23.0269,23.0454,22.962,22.9898,123446.0
2020-04-07 10:15:00,24.81,24.83,24.76,24.82,100173.0,22.9805,22.9991,22.9342,22.9898,100173.0
2020-04-07 10:20:00,24.81,24.84,24.73,24.73,126169.0,22.9805,23.0083,22.9064,22.9064,126169.0
2020-04-07 10:25:00,24.73,24.79,24.71,24.72,74178.0,22.9064,22.962,22.8879,22.8972,74178.0
2020-04-07 10:30:00,24.72,24.8,24.71,24.79,84986.0,22.8972,22.9713,22.8879,22.962,84986.0
2020-04-07 10:35:00,24.78,24.8,24.72,24.74,122531.0,22.9528,22.9713,22.8972,22.9157,122531.0
2020-04-07 10:40:00,24.73,24.75,24.68,24.69,98358.0,22.9064,22.925,22.8601,22.8694,98358.0
2020-04-07 10:45:00,24.69,24.73,24.6,24.6,64808.0,22.8694,22.9064,22.786,22.786,64808.0
2020-04-07 10:50:00,24.61,24.61,24.54,24.55,93492.0,22.7953,22.7953,22.7305,22.7397,93492.0
2020-04-07 10:55:00,24.56,24.65,24.56,24.63,96072.0,22.749,22.8323,22.749,22.8138,96072.0
2020-04-07 11:00:00,24.63,24.65,24.59,24.64,91293.0,22.8138,22.8323,22.7768,22.8231,91293.0
2020-04-07 11:05:00,24.64,24.72,24.63,24.71,122661.0,22.8231,22.8972,22.8138,22.8879,122661.0
2020-04-07 11:10:00,24.71,24.72,24.65,24.69,63985.0,22.8879,22.8972,22.8323,22.8694,63985.0
2020-04-07 11:15:00,24.69,24.75,24.69,24.73,53106.0,22.8694,22.925,22.8694,22.9064,53106.0
2020-04-07 11:20:00,24.74,24.75,24.71,24.74,64913.0,22.9157,22.925,22.8879,22.9157,64913.0
2020-04-07 11:25:00,24.74,24.79,24.7,24.77,55958.0,22.9157,22.962,22.8787,22.9435,55958.0
2020-04-07 11:30:00,24.78,24.81,24.77,24.8,52968.0,22.9528,22.9805,22.9435,22.9713,52968.0
2020-04-07 11:35:00,24.79,24.84,24.79,24.84,61255.0,22.962,23.0083,22.962,23.0083,61255.0
2020-04-07 11:40:00,24.85,24.86,24.81,24.84,55459.0,23.0176,23.0269,22.9805,23.0083,55459.0
2020-04-07 11:45:00,24.85,24.86,24.81,24.82,28979.0,23.0176,23.0269,22.9805,22.9898,28979.0
2020-04-07 11:50:00,24.82,24.83,24.78,24.81,45050.0,22.9898,22.9991,22.9528,22.9805,45050.0
2020-04-07 11:55:00,24.8,24.82,24.76,24.79,31486.0,22.9713,22.9898,22.9342,22.962,31486.0
2020-04-07 12:00:00,24.8,24.84,24.79,24.84,42034.0,22.9713,23.0083,22.962,23.0083,42034.0
2020-04-07 12:05:00,24.84,24.89,24.84,24.87,26910.0,23.0083,23.0546,23.0083,23.0361,26910.0
2020-04-07 12:10:00,24.87,24.88,24.83,24.85,38472.0,23.0361,23.0454,22.9991,23.0176,38472.0
2020-04-07 12:15:00,24.86,24.95,24.86,24.93,47676.0,23.0269,23.1102,23.0269,23.0917,47676.0
2020-04-07 12:20:00,24.94,24.95,24.9,24.91,127516.0,23.101,23.1102,23.0639,23.0732,127516.0
2020-04-07 12:25:00,24.91,24.93,24.89,24.92,178455.0,23.0732,23.0917,23.0546,23.0824,178455.0
2020-04-07 12:30:00,24.92,24.93,24.88,24.89,64627.0,23.0824,23.0917,23.0454,23.0546,64627.0
2020-04-07 12:35:00,24.88,24.91,24.86,24.89,78547.0,23.0454,23.0732,23.0269,23.0546,78547.0
2020-04-07 12:40:00,24.89,24.92,24.87,24.91,38154.0,23.0546,23.0824,23.0361,23.0732,38154.0
2020-04-07 12:45:00,24.92,24.94,24.9,24.93,34337.0,23.0824,23.101,23.0639,23.0917,34337.0
2020-04-07 12:50:00,24.93,24.93,24.86,24.87,36287.0,23.0917,23.0917,23.0269,23.0361,36287.0
2020-04-07 12:55:00,24.87,24.92,24.86,24.88,32710.0,23.0361,23.0824,23.0269,23.0454,32710.0
2020-04-07 13:00:00,24.88,24.92,24.88,24.9,34822.0,23.0454,23.0824,23.0454,23.0639,34822.0
2020-04-07 13:05:00,24.9,24.92,24.86,24.88,42602.0,23.0639,23.0824,23.0269,23.0454,42602.0
2020-04-07 13:10:00,24.89,24.91,24.85,24.89,43016.0,23.0546,23.0732,23.0176,23.0546,43016.0
2020-04-07 13:15:00,24.89,24.89,24.83,24.84,98445.0,23.0546,23.0546,22.9991,23.0083,98445.0
2020-04-07 13:20:00,24.84,24.85,24.79,24.85,88159.0,23.0083,23.0176,22.962,23.0176,88159.0
2020-04-07 13:25:00,24.84,24.85,24.83,24.84,26896.0,23.0083,23.0176,22.9991,23.0083,26896.0
2020-04-07 13:30:00,24.85,24.85,24.8,24.8,32614.0,23.0176,23.0176,22.9713,22.9713,32614.0
2020-04-07 13:35:00,24.8,24.81,24.78,24.79,34177.0,22.9713,22.9805,22.9528,22.962,34177.0
2020-04-07 13:40:00,24.79,24.83,24.76,24.77,48449.0,22.962,22.9991,22.9342,22.9435,48449.0
2020-04-07 13:45:00,24.78,24.8,24.77,24.77,91953.0,22.9528,22.9713,22.9435,22.9435,91953.0
2020-04-07 13:50:00,24.77,24.77,24.71,24.75,37996.0,22.9435,22.9435,22.8879,22.925,37996.0
2020-04-07 13:55:00,24.74,24.75,24.69,24.7,64956.0,22.9157,22.925,22.8694,22.8787,64956.0
2020-04-07 14:00:00,24.7,24.71,24.66,24.67,49847.0,22.8787,22.8879,22.8416,22.8509,49847.0
2020-04-07 14:05:00,24.67,24.67,24.6,24.64,60764.0,22.8509,22.8509,22.786,22.8231,60764.0
2020-04-07 14:10:00,24.64,24.67,24.6,24.6,36030.0,22.8231,22.8509,22.786,22.786,36030.0
2020-04-07 14:15:00,24.6,24.61,24.53,24.54,64983.0,22.786,22.7953,22.7212,22.7305,64983.0
2020-04-07 14:20:00,24.54,24.6,24.53,24.59,63462.0,22.7305,22.786,22.7212,22.7768,63462.0
2020-04-07 14:25:00,24.59,24.64,24.57,24.57,66911.0,22.7768,22.8231,22.7582,22.7582,66911.0
2020-04-07 14:30:00,24.57,24.6,24.55,24.56,45814.0,22.7582,22.786,22.7397,22.749,45814.0
2020-04-07 14:35:00,24.56,24.56,24.51,24.51,39966.0,22.749,22.749,22.7027,22.7027,39966.0
2020-04-07 14:40:00,24.51,24.51,24.45,24.46,153248.0,22.7027,22.7027,22.6471,22.6564,153248.0
2020-04-07 14:45:00,24.46,24.51,24.43,24.44,51179.0,22.6564,22.7027,22.6286,22.6378,51179.0
2020-04-07 14:50:00,24.43,24.44,24.37,24.38,33458.0,22.6286,22.6378,22.573,22.5822,33458.0
2020-04-07 14:55:00,24.39,24.41,24.36,24.39,28798.0,22.5915,22.61,22.5637,22.5915,28798.0
2020-04-07 15:00:00,24.39,24.48,24.38,24.48,31208.0,22.5915,22.6749,22.5822,22.6749,31208.0
2020-04-07 15:05:00,24.48,24.51,24.43,24.49,50114.0,22.6749,22.7027,22.6286,22.6841,50114.0
2020-04-07 15:10:00,24.5,24.54,24.49,24.51,38653.0,22.6934,22.7305,22.6841,22.7027,38653.0
2020-04-07 15:15:00,24.51,24.53,24.4,24.41,58124.0,22.7027,22.7212,22.6008,22.61,58124.0
2020-04-07 15:20:00,24.4,24.41,24.32,24.33,78607.0,22.6008,22.61,22.5267,22.5359,78607.0
2020-04-07 15:25:00,24.33,24.41,24.31,24.33,87052.0,22.5359,22.61,22.5174,22.5359,87052.0
2020-04-07 15:30:00,24.33,24.39,24.29,24.36,91046.0,22.5359,22.5915,22.4989,22.5637,91046.0
2020-04-07 15:35:00,24.37,24.39,24.34,24.38,100899.0,22.573,22.5915,22.5452,22.5822,100899.0
2020-04-07 15:40:00,24.38,24.41,24.36,24.38,88002.0,22.5822,22.61,22.5637,22.5822,88002.0
2020-04-07 15:45:00,24.39,24.43,24.38,24.43,77857.0,22.5915,22.6286,22.5822,22.6286,77857.0
2020-04-07 15:50:00,24.45,24.45,24.28,24.36,234981.0,22.6471,22.6471,22.4896,22.5637,234981.0
2020-04-07 15:55:00,24.37,24.41,24.33,24.33,299101.0,22.573,22.61,22.5359,22.5359,299101.0
2020-04-08 09:30:00,24.53,24.81,24.53,24.71,183001.0,22.7212,22.9805,22.7212,22.8879,183001.0
2020-04-08 09:35:00,24.72,24.74,24.62,24.72,71623.0,22.8972,22.9157,22.8046,22.8972,71623.0
2020-04-08 09:40:00,24.72,24.76,24.69,24.7,70597.0,22.8972,22.9342,22.8694,22.8787,70597.0
2020-04-08 09:45:00,24.7,24.73,24.63,24.64,104573.0,22.8787,22.9064,22.8138,22.8231,104573.0
2020-04-08 09:50:00,24.63,24.67,24.61,24.63,50322.0,22.8138,22.8509,22.7953,22.8138,50322.0
2020-04-08 09:55:00,24.63,24.64,24.56,24.58,70836.0,22.8138,22.8231,22.749,22.7675,70836.0
2020-04-08 10:00:00,24.58,24.64,24.55,24.56,54671.0,22.7675,22.8231,22.7397,22.749,54671.0
2020-04-08 10:05:00,24.56,24.59,24.51,24.53,40770.0,22.749,22.7768,22.7027,22.7212,40770.0
2020-04-08 10:10:00,24.53,24.6,24.53,24.59,61750.0,22.7212,22.786,22.7212,22.7768,61750.0
2020-04-08 10:15:00,24.59,24.61,24.57,24.61,78726.0,22.7768,22.7953,22.7582,22.7953,78726.0
2020-04-08 10:20:00,24.61,24.61,24.56,24.57,101271.0,22.7953,22.7953,22.749,22.7582,101271.0
2020-04-08 10:25:00,24.57,24.64,24.56,24.63,70401.0,22.7582,22.8231,22.749,22.8138,70401.0
2020-04-08 10:30:00,24.63,24.65,24.6,24.64,72420.0,22.8138,22.8323,22.786,22.8231,72420.0
2020-04-08 10:35:00,24.64,24.65,24.61,24.61,297481.0,22.8231,22.8323,22.7953,22.7953,297481.0
2020-04-08 10:40:00,24.62,24.64,24.55,24.59,103583.0,22.8046,22.8231,22.7397,22.7768,103583.0
2020-04-08 10:45:00,24.6,24.65,24.6,24.64,87567.0,22.786,22.8323,22.786,22.8231,87567.0
2020-04-08 10:50:00,24.66,24.68,24.62,24.63,170473.0,22.8416,22.8601,22.8046,22.8138,170473.0
2020-04-08 10:55:00,24.63,24.67,24.6,24.67,67414.0,22.8138,22.8509,22.786,22.8509,67414.0
2020-04-08 11:00:00,24.66,24.69,24.64,24.65,55584.0,22.8416,22.8694,22.8231,22.8323,55584.0
2020-04-08 11:05:00,24.65,24.7,24.64,24.68,74500.0,22.8323,22.8787,22.8231,22.8601,74500.0
2020-04-08 11:10:00,24.68,24.8,24.68,24.76,190223.0,22.8601,22.9713,22.8601,22.9342,190223.0
2020-04-08 11:15:00,24.76,24.8,24.74,24.78,61849.0,22.9342,22.9713,22.9157,22.9528,61849.0
2020-04-08 11:20:00,24.79,24.84,24.79,24.82,57550.0,22.962,23.0083,22.962,22.9898,57550.0
2020-04-08 11:25:00,24.82,24.89,24.82,24.87,32637.0,22.9898,23.0546,22.9898,23.0361,32637.0
2020-04-08 11:30:00,24.88,24.94,24.87,24.94,27302.0,23.0454,23.101,23.0361,23.101,27302.0
2020-04-08 11:35:00,24.93,24.97,24.93,24.97,16283.0,23.0917,23.1287,23.0917,23.1287,16283.0
2020-04-08 11:40:00,24.97,24.97,24.94,24.95,39789.0,23.1287,23.1287,23.101,23.1102,39789.0
2020-04-08 11:45:00,24.95,24.99,24.93,24.96,29176.0,23.1102,23.1473,23.0917,23.1195,29176.0
2020-04-08 11:50:00,24.97,24.97,24.92,24.93,21224.0,23.1287,23.1287,23.0824,23.0917,21224.0
2020-04-08 11:55:00,24.93,24.97,24.92,24.94,30868.0,23.0917,23.1287,23.0824,23.101,30868.0
2020-04-08 12:00:00,24.94,24.97,24.92,24.96,39499.0,23.101,23.1287,23.0824,23.1195,39499.0
2020-04-08 12:05:00,24.95,24.98,24.93,24.95,42905.0,23.1102,23.138,23.0917,23.1102,42905.0
2020-04-08 12:10:00,24.95,24.96,24.92,24.94,32240.0,23.1102,23.1195,23.0824,23.101,32240.0
2020-04-08 12:15:00,24.94,25.0,24.94,24.99,49293.0,23.101,23.1565,23.101,23.1473,49293.0
2020-04-08 12:20:00,24.99,25.02,24.98,25.01,57972.0,23.1473,23.1751,23.138,23.1658,57972.0
2020-04-08 12:25:00,25.01,25.01,24.95,24.98,32366.0,23.1658,23.1658,23.1102,23.138,32366.0
2020-04-08 12:30:00,24.98,25.02,24.98,25.02,155419.0,23.138,23.1751,23.138,23.1751,155419.0
2020-04-08 12:35:00,25.02,25.07,24.97,25.06,73248.0,23.1751,23.2214,23.1287,23.2121,73248.0
2020-04-08 12:40:00,25.06,25.07,25.02,25.04,56288.0,23.2121,23.2214,23.1751,23.1936,56288.0
2020-04-08 12:45:00,25.05,25.07,25.03,25.05,27989.0,23.2028,23.2214,23.1843,23.2028,27989.0
2020-04-08 12:50:00,25.05,25.06,25.02,25.04,25342.0,23.2028,23.2121,23.1751,23.1936,25342.0
2020-04-08 12:55:00,25.03,25.06,25.02,25.05,16473.0,23.1843,23.2121,23.1751,23.2028,16473.0
2020-04-08 13:00:00,25.05,25.08,25.03,25.06,54710.0,23.2028,23.2306,23.1843,23.2121,54710.0
2020-04-08 13:05:00,25.06,25.08,25.04,25.04,19029.0,23.2121,23.2306,23.1936,23.1936,19029.0
2020-04-08 13:10:00,25.04,25.07,25.02,25.07,19805.0,23.1936,23.2214,23.1751,23.2214,19805.0
2020-04-08 13:15:00,25.07,25.08,25.06,25.07,12851.0,23.2214,23.2306,23.2121,23.2214,12851.0
2020-04-08 13:20:00,25.06,25.08,25.05,25.08,26013.0,23.2121,23.2306,23.2028,23.2306,26013.0
2020-04-08 13:25:00,25.08,25.08,25.05,25.05,27047.0,23.2306,23.2306,23.2028,23.2028,27047.0
2020-04-08 13:30:00,25.06,25.07,25.01,25.03,20154.0,23.2121,23.2214,23.1658,23.1843,20154.0
2020-04-08 13:35:00,25.02,25.03,24.97,24.99,22031.0,23.1751,23.1843,23.1287,23.1473,22031.0
2020-04-08 13:40:00,24.99,25.01,24.96,24.96,20610.0,23.1473,23.1658,23.1195,23.1195,20610.0
2020-04-08 13:45:00,24.97,25.0,24.97,24.98,30826.0,23.1287,23.1565,23.1287,23.138,30826.0
2020-04-08 13:50:00,24.98,24.99,24.96,24.97,51107.0,23.138,23.1473,23.1195,23.1287,51107.0
2020-04-08 13:55:00,24.98,24.98,24.93,24.95,274065.0,23.138,23.138,23.0917,23.1102,274065.0
2020-04-08 14:00:00,24.95,24.99,24.94,24.98,48240.0,23.1102,23.1473,23.101,23.138,48240.0
2020-04-08 14:05:00,24.98,24.98,24.94,24.98,26462.0,23.138,23.138,23.101,23.138,26462.0
2020-04-08 14:10:00,24.98,25.0,24.96,24.97,26742.0,23.138,23.1565,23.1195,23.1287,26742.0
2020-04-08 14:15:00,24.96,25.0,24.96,25.0,47541.0,23.1195,23.1565,23.1195,23.1565,47541.0
2020-04-08 14:20:00,25.0,25.05,24.98,25.05,40474.0,23.1565,23.2028,23.138,23.2028,40474.0
2020-04-08 14:25:00,25.05,25.07,25.04,25.05,23946.0,23.2028,23.2214,23.1936,23.2028,23946.0
2020-04-08 14:30:00,25.05,25.09,25.03,25.09,33221.0,23.2028,23.2399,23.1843,23.2399,33221.0
2020-04-08 14:35:00,25.09,25.1,25.08,25.1,25960.0,23.2399,23.2492,23.2306,23.2492,25960.0
2020-04-08 14:40:00,25.1,25.13,25.09,25.1,97824.0,23.2492,23.2769,23.2399,23.2492,97824.0
2020-04-08 14:45:00,25.1,25.12,25.06,25.07,56278.0,23.2492,23.2677,23.2121,23.2214,56278.0
2020-04-08 14:50:00,25.07,25.13,25.07,25.12,34247.0,23.2214,23.2769,23.2214,23.2677,34247.0
2020-04-08 14:55:00,25.12,25.14,25.1,25.14,34276.0,23.2677,23.2862,23.2492,23.2862,34276.0
2020-04-08 15:00:00,25.13,25.15,25.11,25.14,21065.0,23.2769,23.2955,23.2584,23.2862,21065.0
2020-04-08 15:05:00,25.14,25.14,25.1,25.13,30910.0,23.2862,23.2862,23.2492,23.2769,30910.0
2020-04-08 15:10:00,25.13,25.14,25.09,25.1,91081.0,23.2769,23.2862,23.2399,23.2492,91081.0
2020-04-08 15:15:00,25.09,25.12,25.09,25.11,67380.0,23.2399,23.2677,23.2399,23.2584,67380.0
2020-04-08 15:20:00,25.11,25.11,25.05,25.05,65200.0,23.2584,23.2584,23.2028,23.2028,65200.0
2020-04-08 15:25:00,25.05,25.1,25.05,25.08,45726.0,23.2028,23.2492,23.2028,23.2306,45726.0
2020-04-08 15:30:00,25.08,25.12,25.06,25.07,42771.0,23.2306,23.2677,23.2121,23.2214,42771.0
2020-04-08 15:35:00,25.07,25.08,25.03,25.05,73284.0,23.2214,23.2306,23.1843,23.2028,73284.0
2020-04-08 15:40:00,25.05,25.07,25.01,25.07,39034.0,23.2028,23.2214,23.1658,23.2214,39034.0
2020-04-08 15:45:00,25.06,25.09,25.05,25.08,50750.0,23.2121,23.2399,23.2028,23.2306,50750.0
2020-04-08 15:50:00,25.08,25.14,25.08,25.12,86339.0,23.2306,23.2862,23.2306,23.2677,86339.0
2020-04-08 15:55:00,25.12,25.15,25.1,25.14,249210.0,23.2677,23.2955,23.2492,23.2862,249210.0
2020-04-09 09:30:00,25.67,25.75,25.63,25.69,308596.0,23.7771,23.8512,23.7401,23.7957,308596.0
2020-04-09 09:35:00,25.7,25.77,25.7,25.77,177172.0,23.8049,23.8698,23.8049,23.8698,177172.0
2020-04-09 09:40:00,25.77,25.88,25.76,25.88,168667.0,23.8698,23.9716,23.8605,23.9716,168667.0
2020-04-09 09:45:00,25.88,25.91,25.84,25.9,198010.0,23.9716,23.9994,23.9346,23.9902,198010.0
2020-04-09 09:50:00,25.9,25.92,25.87,25.9,214628.0,23.9902,24.0087,23.9624,23.9902,214628.0
2020-04-09 09:55:00,25.9,25.94,25.9,25.92,189040.0,23.9902,24.0272,23.9902,24.0087,189040.0
2020-04-09 10:00:00,25.92,25.93,25.86,25.87,262918.0,24.0087,24.018,23.9531,23.9624,262918.0
2020-04-09 10:05:00,25.86,25.86,25.75,25.75,225836.0,23.9531,23.9531,23.8512,23.8512,225836.0
2020-04-09 10:10:00,25.75,25.79,25.73,25.77,124394.0,23.8512,23.8883,23.8327,23.8698,124394.0
2020-04-09 10:15:00,25.77,25.78,25.68,25.69,162980.0,23.8698,23.879,23.7864,23.7957,162980.0
2020-04-09 10:20:00,25.68,25.71,25.67,25.71,192477.0,23.7864,23.8142,23.7771,23.8142,192477.0
2020-04-09 10:25:00,25.71,25.81,25.71,25.8,37826.0,23.8142,23.9068,23.8142,23.8975,37826.0
2020-04-09 10:30:00,25.8,25.83,25.75,25.82,79367.0,23.8975,23.9253,23.8512,23.9161,79367.0
2020-04-09 10:35:00,25.82,25.86,25.79,25.86,91765.0,23.9161,23.9531,23.8883,23.9531,91765.0
2020-04-09 10:40:00,25.86,25.89,25.84,25.88,91352.0,23.9531,23.9809,23.9346,23.9716,91352.0
2020-04-09 10:45:00,25.88,25.92,25.87,25.88,46544.0,23.9716,24.0087,23.9624,23.9716,46544.0
2020-04-09 10:50:00,25.88,25.89,25.82,25.84,64756.0,23.9716,23.9809,23.9161,23.9346,64756.0
2020-04-09 10:55:00,25.84,25.92,25.84,25.89,87197.0,23.9346,24.0087,23.9346,23.9809,87197.0
2020-04-09 11:00:00,25.89,25.89,25.8,25.8,122955.0,23.9809,23.9809,23.8975,23.8975,122955.0
2020-04-09 11:05:00,25.81,25.86,25.78,25.84,115653.0,23.9068,23.9531,23.879,23.9346,115653.0
2020-04-09 11:10:00,25.85,25.87,25.81,25.86,56263.0,23.9439,23.9624,23.9068,23.9531,56263.0
2020-04-09 11:15:00,25.86,25.87,25.8,25.82,170546.0,23.9531,23.9624,23.8975,23.9161,170546.0
2020-04-09 11:20:00,25.82,25.85,25.8,25.82,38933.0,23.9161,23.9439,23.8975,23.9161,38933.0
2020-04-09 11:25:00,25.81,25.89,25.79,25.88,108254.0,23.9068,23.9809,23.8883,23.9716,108254.0
2020-04-09 11:30:00,25.89,25.9,25.84,25.87,44179.0,23.9809,23.9902,23.9346,23.9624,44179.0
2020-04-09 11:35:00,25.87,25.9,25.83,25.89,62158.0,23.9624,23.9902,23.9253,23.9809,62158.0
2020-04-09 11:40:00,25.89,25.92,25.87,25.91,39282.0,23.9809,24.0087,23.9624,23.9994,39282.0
2020-04-09 11:45:00,25.91,25.93,25.89,25.93,44115.0,23.9994,24.018,23.9809,24.018,44115.0
2020-04-09 11:50:00,25.93,25.94,25.89,25.9,36215.0,24.018,24.0272,23.9809,23.9902,36215.0
2020-04-09 11:55:00,25.89,25.91,25.87,25.9,117811.0,23.9809,23.9994,23.9624,23.9902,117811.0
2020-04-09 12:00:00,25.89,25.91,25.86,25.9,79806.0,23.9809,23.9994,23.9531,23.9902,79806.0
2020-04-09 12:05:00,25.9,25.91,25.86,25.88,21977.0,23.9902,23.9994,23.9531,23.9716,21977.0
2020-04-09 12:10:00,25.88,25.88,25.84,25.86,61974.0,23.9716,23.9716,23.9346,23.9531,61974.0
2020-04-09 12:15:00,25.86,25.88,25.85,25.88,75226.0,23.9531,23.9716,23.9439,23.9716,75226.0
2020-04-09 12:20:00,25.88,25.89,25.87,25.87,101116.0,23.9716,23.9809,23.9624,23.9624,101116.0
2020-04-09 12:25:00,25.87,25.87,25.84,25.85,81207.0,23.9624,23.9624,23.9346,23.9439,81207.0
2020-04-09 12:30:00,25.85,25.86,25.83,25.84,91695.0,23.9439,23.9531,23.9253,23.9346,91695.0
2020-04-09 12:35:00,25.84,25.86,25.82,25.86,42968.0,23.9346,23.9531,23.9161,23.9531,42968.0
2020-04-09 12:40:00,25.86,25.87,25.84,25.85,63437.0,23.9531,23.9624,23.9346,23.9439,63437.0
2020-04-09 12:45:00,25.85,25.89,25.83,25.87,60621.0,23.9439,23.9809,23.9253,23.9624,60621.0
2020-04-09 12:50:00,25.86,25.89,25.85,25.89,63389.0,23.9531,23.9809,23.9439,23.9809,63389.0
2020-04-09 12:55:00,25.88,25.95,25.87,25.93,52649.0,23.9716,24.0365,23.9624,24.018,52649.0
2020-04-09 13:00:00,25.92,25.93,25.9,25.91,22848.0,24.0087,24.018,23.9902,23.9994,22848.0
2020-04-09 13:05:00,25.91,25.93,25.9,25.91,18785.0,23.9994,24.018,23.9902,23.9994,18785.0
2020-04-09 13:10:00,25.92,25.92,25.87,25.91,19420.0,24.0087,24.0087,23.9624,23.9994,19420.0
2020-04-09 13:15:00,25.92,25.93,25.88,25.93,18292.0,24.0087,24.018,23.9716,24.018,18292.0
2020-04-09 13:20:00,25.93,25.93,25.88,25.9,73913.0,24.018,24.018,23.9716,23.9902,73913.0
2020-04-09 13:25:00,25.89,25.93,25.88,25.9,12761.0,23.9809,24.018,23.9716,23.9902,12761.0
2020-04-09 13:30:00,25.91,25.94,25.89,25.91,21806.0,23.9994,24.0272,23.9809,23.9994,21806.0
2020-04-09 13:35:00,25.91,25.92,25.84,25.84,37313.0,23.9994,24.0087,23.9346,23.9346,37313.0
2020-04-09 13:40:00,25.84,25.86,25.84,25.85,51801.0,23.9346,23.9531,23.9346,23.9439,51801.0
2020-04-09 13:45:00,25.84,25.84,25.81,25.81,43121.0,23.9346,23.9346,23.9068,23.9068,43121.0
2020-04-09 13:50:00,25.81,25.82,25.77,25.79,73539.0,23.9068,23.9161,23.8698,23.8883,73539.0
2020-04-09 13:55:00,25.8,25.81,25.78,25.81,32655.0,23.8975,23.9068,23.879,23.9068,32655.0
2020-04-09 14:00:00,25.8,25.8,25.72,25.73,31996.0,23.8975,23.8975,23.8234,23.8327,31996.0
2020-04-09 14:05:00,25.72,25.72,25.68,25.7,91495.0,23.8234,23.8234,23.7864,23.8049,91495.0
2020-04-09 14:10:00,25.7,25.73,25.69,25.7,24886.0,23.8049,23.8327,23.7957,23.8049,24886.0
2020-04-09 14:15:00,25.69,25.71,25.67,25.68,36316.0,23.7957,23.8142,23.7771,23.7864,36316.0
2020-04-09 14:20:00,25.68,25.72,25.65,25.71,36290.0,23.7864,23.8234,23.7586,23.8142,36290.0
2020-04-09 14:25:00,25.71,25.73,25.69,25.69,28385.0,23.8142,23.8327,23.7957,23.7957,28385.0
2020-04-09 14:30:00,25.7,25.75,25.69,25.7,30015.0,23.8049,23.8512,23.7957,23.8049,30015.0
2020-04-09 14:35:00,25.7,25.73,25.69,25.71,28922.0,23.8049,23.8327,23.7957,23.8142,28922.0
2020-04-09 14:40:00,25.71,25.72,25.67,25.7,63121.0,23.8142,23.8234,23.7771,23.8049,63121.0
2020-04-09 14:45:00,25.7,25.71,25.62,25.62,29355.0,23.8049,23.8142,23.7308,23.7308,29355.0
2020-04-09 14:50:00,25.63,25.63,25.55,25.55,40571.0,23.7401,23.7401,23.666,23.666,40571.0
2020-04-09 14:55:00,25.55,25.58,25.53,25.58,44805.0,23.666,23.6938,23.6475,23.6938,44805.0
2020-04-09 15:00:00,25.58,25.59,25.54,25.56,81483.0,23.6938,23.703,23.6567,23.6752,81483.0
2020-04-09 15:05:00,25.56,25.6,25.55,25.6,31436.0,23.6752,23.7123,23.666,23.7123,31436.0
2020-04-09 15:10:00,25.59,25.61,25.56,25.58,81438.0,23.703,23.7216,23.6752,23.6938,81438.0
2020-04-09 15:15:00,25.58,25.58,25.53,25.53,41560.0,23.6938,23.6938,23.6475,23.6475,41560.0
2020-04-09 15:20:00,25.54,25.55,25.51,25.53,49539.0,23.6567,23.666,23.6289,23.6475,49539.0
2020-04-09 15:25:00,25.53,25.54,25.5,25.54,206996.0,23.6475,23.6567,23.6197,23.6567,206996.0
2020-04-09 15:30:00,25.54,25.58,25.54,25.58,82024.0,23.6567,23.6938,23.6567,23.6938,82024.0
2020-04-09 15:35:00,25.58,25.58,25.51,25.54,59913.0,23.6938,23.6938,23.6289,23.6567,59913.0
2020-04-09 15:40:00,25.54,25.55,25.52,25.53,64148.0,23.6567,23.666,23.6382,23.6475,64148.0
2020-04-09 15:45:00,25.53,25.53,25.39,25.39,161795.0,23.6475,23.6475,23.5178,23.5178,161795.0
2020-04-09 15:50:00,25.4,25.42,25.37,25.39,192152.0,23.527,23.5456,23.4992,23.5178,192152.0
2020-04-09 15:55:00,25.39,25.46,25.33,25.44,669588.0,23.5178,23.5826,23.4622,23.5641,669588.0
2020-04-13 09:30:00,25.27,25.34,25.25,25.27,91057.0,23.4066,23.4715,23.3881,23.4066,91057.0
2020-04-13 09:35:00,25.28,25.33,25.25,25.3,116719.0,23.4159,23.4622,23.3881,23.4344,116719.0
2020-04-13 09:40:00,25.31,25.31,25.22,25.23,25821.0,23.4437,23.4437,23.3603,23.3696,25821.0
2020-04-13 09:45:00,25.23,25.24,25.18,25.2,42594.0,23.3696,23.3788,23.3233,23.3418,42594.0
2020-04-13 09:50:00,25.2,25.24,25.16,25.17,40608.0,23.3418,23.3788,23.3047,23.314,40608.0
2020-04-13 09:55:00,25.17,25.2,25.1,25.1,32432.0,23.314,23.3418,23.2492,23.2492,32432.0
2020-04-13 10:00:00,25.11,25.18,25.1,25.17,43168.0,23.2584,23.3233,23.2492,23.314,43168.0
2020-04-13 10:05:00,25.17,25.2,25.14,25.16,47767.0,23.314,23.3418,23.2862,23.3047,47767.0
2020-04-13 10:10:00,25.16,25.18,25.15,25.15,31848.0,23.3047,23.3233,23.2955,23.2955,31848.0
2020-04-13 10:15:00,25.15,25.15,25.09,25.1,61994.0,23.2955,23.2955,23.2399,23.2492,61994.0
2020-04-13 10:20:00,25.11,25.12,25.07,25.07,46950.0,23.2584,23.2677,23.2214,23.2214,46950.0
2020-04-13 10:25:00,25.06,25.11,25.06,25.09,69339.0,23.2121,23.2584,23.2121,23.2399,69339.0
2020-04-13 10:30:00,25.09,25.12,25.07,25.1,29600.0,23.2399,23.2677,23.2214,23.2492,29600.0
2020-04-13 10:35:00,25.11,25.11,25.01,25.01,85012.0,23.2584,23.2584,23.1658,23.1658,85012.0
2020-04-13 10:40:00,25.02,25.02,24.98,24.99,65488.0,23.1751,23.1751,23.138,23.1473,65488.0
2020-04-13 10:45:00,25.0,25.01,24.99,24.99,117039.0,23.1565,23.1658,23.1473,23.1473,117039.0
2020-04-13 10:50:00,25.0,25.01,24.95,24.97,90014.0,23.1565,23.1658,23.1102,23.1287,90014.0
2020-04-13 10:55:00,24.98,25.0,24.97,25.0,26892.0,23.138,23.1565,23.1287,23.1565,26892.0
2020-04-13 11:00:00,25.0,25.01,24.97,24.99,44199.0,23.1565,23.1658,23.1287,23.1473,44199.0
2020-04-13 11:05:00,24.98,24.99,24.93,24.94,34050.0,23.138,23.1473,23.0917,23.101,34050.0
2020-04-13 11:10:00,24.94,25.0,24.94,24.98,34160.0,23.101,23.1565,23.101,23.138,34160.0
2020-04-13 11:15:00,24.98,24.99,24.96,24.99,77638.0,23.138,23.1473,23.1195,23.1473,77638.0
2020-04-13 11:20:00,24.99,25.03,24.98,25.02,30744.0,23.1473,23.1843,23.138,23.1751,30744.0
2020-04-13 11:25:00,25.03,25.08,25.02,25.08,62418.0,23.1843,23.2306,23.1751,23.2306,62418.0
2020-04-13 11:30:00,25.08,25.09,25.04,25.07,67176.0,23.2306,23.2399,23.1936,23.2214,67176.0
2020-04-13 11:35:00,25.07,25.09,25.05,25.05,79778.0,23.2214,23.2399,23.2028,23.2028,79778.0
2020-04-13 11:40:00,25.05,25.05,25.03,25.05,37956.0,23.2028,23.2028,23.1843,23.2028,37956.0
2020-04-13 11:45:00,25.06,25.09,25.05,25.08,41737.0,23.2121,23.2399,23.2028,23.2306,41737.0
2020-04-13 11:50:00,25.09,25.09,25.06,25.08,38014.0,23.2399,23.2399,23.2121,23.2306,38014.0
2020-04-13 11:55:00,25.07,25.1,25.06,25.08,17833.0,23.2214,23.2492,23.2121,23.2306,17833.0
2020-04-13 12:00:00,25.08,25.1,25.06,25.09,56692.0,23.2306,23.2492,23.2121,23.2399,56692.0
2020-04-13 12:05:00,25.09,25.1,25.09,25.09,19376.0,23.2399,23.2492,23.2399,23.2399,19376.0
2020-04-13 12:10:00,25.1,25.11,25.08,25.1,35466.0,23.2492,23.2584,23.2306,23.2492,35466.0
2020-04-13 12:15:00,25.11,25.12,25.09,25.11,38241.0,23.2584,23.2677,23.2399,23.2584,38241.0
2020-04-13 12:20:00,25.11,25.12,25.1,25.1,140362.0,23.2584,23.2677,23.2492,23.2492,140362.0
2020-04-13 12:25:00,25.1,25.11,25.08,25.09,69964.0,23.2492,23.2584,23.2306,23.2399,69964.0
2020-04-13 12:30:00,25.09,25.09,25.06,25.07,26998.0,23.2399,23.2399,23.2121,23.2214,26998.0
2020-04-13 12:35:00,25.06,25.07,25.05,25.05,16370.0,23.2121,23.2214,23.2028,23.2028,16370.0
2020-04-13 12:40:00,25.05,25.06,25.04,25.06,61319.0,23.2028,23.2121,23.1936,23.2121,61319.0
2020-04-13 12:45:00,25.05,25.08,25.05,25.08,20211.0,23.2028,23.2306,23.2028,23.2306,20211.0
2020-04-13 12:50:00,25.08,25.08,25.02,25.02,51986.0,23.2306,23.2306,23.1751,23.1751,51986.0
2020-04-13 12:55:00,25.02,25.03,25.01,25.02,44427.0,23.1751,23.1843,23.1658,23.1751,44427.0
2020-04-13 13:00:00,25.03,25.03,25.01,25.02,38635.0,23.1843,23.1843,23.1658,23.1751,38635.0
2020-04-13 13:05:00,25.03,25.03,25.01,25.03,24869.0,23.1843,23.1843,23.1658,23.1843,24869.0
2020-04-13 13:10:00,25.03,25.04,25.01,25.02,48381.0,23.1843,23.1936,23.1658,23.1751,48381.0
2020-04-13 13:15:00,25.02,25.03,25.01,25.03,98326.0,23.1751,23.1843,23.1658,23.1843,98326.0
2020-04-13 13:20:00,25.02,25.03,25.02,25.03,11737.0,23.1751,23.1843,23.1751,23.1843,11737.0
2020-04-13 13:25:00,25.03,25.05,25.0,25.04,62734.0,23.1843,23.2028,23.1565,23.1936,62734.0
2020-04-13 13:30:00,25.03,25.06,25.03,25.05,10131.0,23.1843,23.2121,23.1843,23.2028,10131.0
2020-04-13 13:35:00,25.05,25.08,25.03,25.08,37615.0,23.2028,23.2306,23.1843,23.2306,37615.0
2020-04-13 13:40:00,25.07,25.09,25.07,25.09,10429.0,23.2214,23.2399,23.2214,23.2399,10429.0
2020-04-13 13:45:00,25.09,25.1,25.09,25.1,34239.0,23.2399,23.2492,23.2399,23.2492,34239.0
2020-04-13 13:50:00,25.09,25.14,25.09,25.14,105988.0,23.2399,23.2862,23.2399,23.2862,105988.0
2020-04-13 13:55:00,25.14,25.15,25.12,25.13,46293.0,23.2862,23.2955,23.2677,23.2769,46293.0
2020-04-13 14:00:00,25.13,25.17,25.12,25.16,51016.0,23.2769,23.314,23.2677,23.3047,51016.0
2020-04-13 14:05:00,25.16,25.2,25.16,25.18,32806.0,23.3047,23.3418,23.3047,23.3233,32806.0
2020-04-13 14:10:00,25.18,25.19,25.12,25.12,69111.0,23.3233,23.3325,23.2677,23.2677,69111.0
2020-04-13 14:15:00,25.12,25.12,25.1,25.12,70838.0,23.2677,23.2677,23.2492,23.2677,70838.0
2020-04-13 14:20:00,25.11,25.11,25.08,25.1,77897.0,23.2584,23.2584,23.2306,23.2492,77897.0
2020-04-13 14:25:00,25.11,25.11,25.08,25.1,55012.0,23.2584,23.2584,23.2306,23.2492,55012.0
2020-04-13 14:30:00,25.1,25.13,25.08,25.09,136818.0,23.2492,23.2769,23.2306,23.2399,136818.0
2020-04-13 14:35:00,25.08,25.09,25.07,25.07,72194.0,23.2306,23.2399,23.2214,23.2214,72194.0
2020-04-13 14:40:00,25.08,25.09,25.06,25.08,37994.0,23.2306,23.2399,23.2121,23.2306,37994.0
2020-04-13 14:45:00,25.08,25.14,25.08,25.13,26541.0,23.2306,23.2862,23.2306,23.2769,26541.0
2020-04-13 14:50:00,25.12,25.15,25.12,25.14,33436.0,23.2677,23.2955,23.2677,23.2862,33436.0
2020-04-13 14:55:00,25.14,25.16,25.13,25.16,57323.0,23.2862,23.3047,23.2769,23.3047,57323.0
2020-04-13 15:00:00,25.15,25.16,25.1,25.11,31650.0,23.2955,23.3047,23.2492,23.2584,31650.0
2020-04-13 15:05:00,25.11,25.14,25.1,25.11,30966.0,23.2584,23.2862,23.2492,23.2584,30966.0
2020-04-13 15:10:00,25.11,25.14,25.11,25.13,15561.0,23.2584,23.2862,23.2584,23.2769,15561.0
2020-04-13 15:15:00,25.13,25.19,25.12,25.18,27761.0,23.2769,23.3325,23.2677,23.3233,27761.0
2020-04-13 15:20:00,25.19,25.2,25.17,25.2,34434.0,23.3325,23.3418,23.314,23.3418,34434.0
2020-04-13 15:25:00,25.19,25.2,25.17,25.19,46413.0,23.3325,23.3418,23.314,23.3325,46413.0
2020-04-13 15:30:00,25.19,25.23,25.18,25.21,40264.0,23.3325,23.3696,23.3233,23.351,40264.0
2020-04-13 15:35:00,25.21,25.23,25.2,25.23,62012.0,23.351,23.3696,23.3418,23.3696,62012.0
2020-04-13 15:40:00,25.24,25.24,25.21,25.23,73458.0,23.3788,23.3788,23.351,23.3696,73458.0
2020-04-13 15:45:00,25.23,25.27,25.22,25.26,33428.0,23.3696,23.4066,23.3603,23.3974,33428.0
2020-04-13 15:50:00,25.26,25.27,25.21,25.26,54871.0,23.3974,23.4066,23.351,23.3974,54871.0
2020-04-13 15:55:00,25.26,25.27,25.2,25.23,121508.0,23.3974,23.4066,23.3418,23.3696,121508.0
2020-04-14 09:30:00,25.88,26.15,25.88,26.15,333339.0,23.9716,24.2217,23.9716,24.2217,333339.0
2020-04-14 09:35:00,26.16,26.18,26.12,26.14,135436.0,24.231,24.2495,24.1939,24.2125,135436.0
2020-04-14 09:40:00,26.14,26.18,26.11,26.18,154432.0,24.2125,24.2495,24.1847,24.2495,154432.0
2020-04-14 09:45:00,26.17,26.21,26.17,26.21,141739.0,24.2403,24.2773,24.2403,24.2773,141739.0
2020-04-14 09:50:00,26.21,26.21,26.19,26.19,133221.0,24.2773,24.2773,24.2588,24.2588,133221.0
2020-04-14 09:55:00,26.2,26.25,26.19,26.23,229337.0,24.268,24.3144,24.2588,24.2958,229337.0
2020-04-14 10:00:00,26.23,26.23,26.21,26.21,144756.0,24.2958,24.2958,24.2773,24.2773,144756.0
2020-04-14 10:05:00,26.21,26.22,26.19,26.21,95345.0,24.2773,24.2866,24.2588,24.2773,95345.0
2020-04-14 10:10:00,26.21,26.24,26.2,26.24,62159.0,24.2773,24.3051,24.268,24.3051,62159.0
2020-04-14 10:15:00,26.24,26.27,26.23,26.27,93306.0,24.3051,24.3329,24.2958,24.3329,93306.0
2020-04-14 10:20:00,26.27,26.28,26.26,26.27,184822.0,24.3329,24.3421,24.3236,24.3329,184822.0
2020-04-14 10:25:00,26.27,26.27,26.2,26.2,95516.0,24.3329,24.3329,24.268,24.268,95516.0
2020-04-14 10:30:00,26.21,26.21,26.15,26.15,76416.0,24.2773,24.2773,24.2217,24.2217,76416.0
2020-04-14 10:35:00,26.15,26.15,26.13,26.14,64968.0,24.2217,24.2217,24.2032,24.2125,64968.0
2020-04-14 10:40:00,26.14,26.14,26.13,26.14,33690.0,24.2125,24.2125,24.2032,24.2125,33690.0
2020-04-14 10:45:00,26.14,26.15,26.13,26.14,107923.0,24.2125,24.2217,24.2032,24.2125,107923.0
2020-04-14 10:50:00,26.14,26.17,26.13,26.17,95715.0,24.2125,24.2403,24.2032,24.2403,95715.0
2020-04-14 10:55:00,26.16,26.17,26.15,26.15,137313.0,24.231,24.2403,24.2217,24.2217,137313.0
2020-04-14 11:00:00,26.15,26.17,26.11,26.11,100935.0,24.2217,24.2403,24.1847,24.1847,100935.0
2020-04-14 11:05:00,26.11,26.12,26.07,26.09,114221.0,24.1847,24.1939,24.1476,24.1662,114221.0
2020-04-14 11:10:00,26.09,26.1,26.05,26.08,107613.0,24.1662,24.1754,24.1291,24.1569,107613.0
2020-04-14 11:15:00,26.08,26.08,26.07,26.07,19865.0,24.1569,24.1569,24.1476,24.1476,19865.0
2020-04-14 11:20:00,26.08,26.08,26.07,26.08,79469.0,24.1569,24.1569,24.1476,24.1569,79469.0
2020-04-14 11:25:00,26.08,26.09,26.07,26.08,112376.0,24.1569,24.1662,24.1476,24.1569,112376.0
2020-04-14 11:30:00,26.09,26.09,26.08,26.09,84575.0,24.1662,24.1662,24.1569,24.1662,84575.0
2020-04-14 11:35:00,26.09,26.09,26.08,26.09,92484.0,24.1662,24.1662,24.1569,24.1662,92484.0
2020-04-14 11:40:00,26.09,26.1,26.08,26.09,176234.0,24.1662,24.1754,24.1569,24.1662,176234.0
2020-04-14 11:45:00,26.08,26.09,26.07,26.07,70383.0,24.1569,24.1662,24.1476,24.1476,70383.0
2020-04-14 11:50:00,26.08,26.08,26.07,26.07,38125.0,24.1569,24.1569,24.1476,24.1476,38125.0
2020-04-14 11:55:00,26.08,26.08,26.05,26.05,117724.0,24.1569,24.1569,24.1291,24.1291,117724.0
2020-04-14 12:00:00,26.06,26.09,26.05,26.09,76180.0,24.1384,24.1662,24.1291,24.1662,76180.0
2020-04-14 12:05:00,26.09,26.09,26.06,26.07,33566.0,24.1662,24.1662,24.1384,24.1476,33566.0
2020-04-14 12:10:00,26.06,26.07,26.05,26.06,30181.0,24.1384,24.1476,24.1291,24.1384,30181.0
2020-04-14 12:15:00,26.05,26.06,26.05,26.05,47742.0,24.1291,24.1384,24.1291,24.1291,47742.0
2020-04-14 12:20:00,26.05,26.06,26.05,26.05,31909.0,24.1291,24.1384,24.1291,24.1291,31909.0
2020-04-14 12:25:00,26.05,26.06,26.04,26.04,21920.0,24.1291,24.1384,24.1198,24.1198,21920.0
2020-04-14 12:30:00,26.03,26.04,26.03,26.03,46514.0,24.1106,24.1198,24.1106,24.1106,46514.0
2020-04-14 12:35:00,26.03,26.04,26.02,26.02,19575.0,24.1106,24.1198,24.1013,24.1013,19575.0
2020-04-14 12:40:00,26.02,26.04,26.02,26.03,44204.0,24.1013,24.1198,24.1013,24.1106,44204.0
2020-04-14 12:45:00,26.03,26.03,26.01,26.01,29939.0,24.1106,24.1106,24.0921,24.0921,29939.0
2020-04-14 12:50:00,26.01,26.03,26.0,26.03,22750.0,24.0921,24.1106,24.0828,24.1106,22750.0
2020-04-14 12:55:00,26.03,26.03,26.0,26.01,22052.0,24.1106,24.1106,24.0828,24.0921,22052.0
2020-04-14 13:00:00,26.01,26.01,25.98,26.0,30823.0,24.0921,24.0921,24.0643,24.0828,30823.0
2020-04-14 13:05:00,26.0,26.0,25.98,25.99,26125.0,24.0828,24.0828,24.0643,24.0735,26125.0
2020-04-14 13:10:00,25.99,25.99,25.97,25.98,21798.0,24.0735,24.0735,24.055,24.0643,21798.0
2020-04-14 13:15:00,25.98,25.98,25.97,25.97,14662.0,24.0643,24.0643,24.055,24.055,14662.0
2020-04-14 13:20:00,25.98,25.98,25.97,25.98,25897.0,24.0643,24.0643,24.055,24.0643,25897.0
2020-04-14 13:25:00,25.98,25.98,25.96,25.96,14465.0,24.0643,24.0643,24.0457,24.0457,14465.0
2020-04-14 13:30:00,25.96,25.98,25.96,25.96,47118.0,24.0457,24.0643,24.0457,24.0457,47118.0
2020-04-14 13:35:00,25.96,25.97,25.93,25.93,105274.0,24.0457,24.055,24.018,24.018,105274.0
2020-04-14 13:40:00,25.94,25.94,25.91,25.92,20833.0,24.0272,24.0272,23.9994,24.0087,20833.0
2020-04-14 13:45:00,25.91,25.92,25.91,25.91,21890.0,23.9994,24.0087,23.9994,23.9994,21890.0
2020-04-14 13:50:00,25.92,25.93,25.91,25.93,36207.0,24.0087,24.018,23.9994,24.018,36207.0
2020-04-14 13:55:00,25.93,25.94,25.92,25.94,33997.0,24.018,24.0272,24.0087,24.0272,33997.0
2020-04-14 14:00:00,25.94,25.94,25.9,25.91,62850.0,24.0272,24.0272,23.9902,23.9994,62850.0
2020-04-14 14:05:00,25.9,25.91,25.89,25.91,36384.0,23.9902,23.9994,23.9809,23.9994,36384.0
2020-04-14 14:10:00,25.91,25.91,25.89,25.89,16818.0,23.9994,23.9994,23.9809,23.9809,16818.0
2020-04-14 14:15:00,25.89,25.91,25.89,25.91,41668.0,23.9809,23.9994,23.9809,23.9994,41668.0
2020-04-14 14:20:00,25.91,25.92,25.9,25.91,18080.0,23.9994,24.0087,23.9902,23.9994,18080.0
2020-04-14 14:25:00,25.92,25.92,25.89,25.9,34843.0,24.0087,24.0087,23.9809,23.9902,34843.0
2020-04-14 14:30:00,25.89,25.9,25.85,25.87,36766.0,23.9809,23.9902,23.9439,23.9624,36766.0
2020-04-14 14:35:00,25.87,25.87,25.84,25.85,13354.0,23.9624,23.9624,23.9346,23.9439,13354.0
2020-04-14 14:40:00,25.85,25.88,25.85,25.86,23253.0,23.9439,23.9716,23.9439,23.9531,23253.0
2020-04-14 14:45:00,25.86,25.86,25.84,25.85,33896.0,23.9531,23.9531,23.9346,23.9439,33896.0
2020-04-14 14:50:00,25.85,25.9,25.85,25.88,32562.0,23.9439,23.9902,23.9439,23.9716,32562.0
2020-04-14 14:55:00,25.88,25.88,25.86,25.87,23773.0,23.9716,23.9716,23.9531,23.9624,23773.0
2020-04-14 15:00:00,25.86,25.86,25.82,25.83,20574.0,23.9531,23.9531,23.9161,23.9253,20574.0
2020-04-14 15:05:00,25.83,25.83,25.81,25.81,19300.0,23.9253,23.9253,23.9068,23.9068,19300.0
2020-04-14 15:10:00,25.82,25.82,25.8,25.8,10938.0,23.9161,23.9161,23.8975,23.8975,10938.0
2020-04-14 15:15:00,25.8,25.85,25.8,25.85,30979.0,23.8975,23.9439,23.8975,23.9439,30979.0
2020-04-14 15:20:00,25.85,25.86,25.82,25.85,35987.0,23.9439,23.9531,23.9161,23.9439,35987.0
2020-04-14 15:25:00,25.86,25.89,25.85,25.89,11923.0,23.9531,23.9809,23.9439,23.9809,11923.0
2020-04-14 15:30:00,25.89,25.91,25.88,25.89,30681.0,23.9809,23.9994,23.9716,23.9809,30681.0
2020-04-14 15:35:00,25.89,25.92,25.89,25.92,20067.0,23.9809,24.0087,23.9809,24.0087,20067.0
2020-04-14 15:40:00,25.92,25.93,25.92,25.93,23131.0,24.0087,24.018,24.0087,24.018,23131.0
2020-04-14 15:45:00,25.92,25.96,25.92,25.95,61589.0,24.0087,24.0457,24.0087,24.0365,61589.0
2020-04-14 15:50:00,25.95,25.99,25.94,25.96,147628.0,24.0365,24.0735,24.0272,24.0457,147628.0
2020-04-14 15:55:00,25.96,26.0,25.96,25.98,344158.0,24.0457,24.0828,24.0457,24.0643,344158.0
2020-04-15 09:30:00,24.98,25.03,24.86,24.92,125940.0,23.138,23.1843,23.0269,23.0824,125940.0
2020-04-15 09:35:00,24.92,25.0,24.9,25.0,40616.0,23.0824,23.1565,23.0639,23.1565,40616.0
2020-04-15 09:40:00,25.0,25.0,24.88,24.89,135029.0,23.1565,23.1565,23.0454,23.0546,135029.0
2020-04-15 09:45:00,24.89,24.92,24.85,24.89,116716.0,23.0546,23.0824,23.0176,23.0546,116716.0
2020-04-15 09:50:00,24.89,24.91,24.85,24.86,52579.0,23.0546,23.0732,23.0176,23.0269,52579.0
2020-04-15 09:55:00,24.86,24.89,24.82,24.89,65275.0,23.0269,23.0546,22.9898,23.0546,65275.0
2020-04-15 10:00:00,24.89,24.89,24.85,24.86,26378.0,23.0546,23.0546,23.0176,23.0269,26378.0
2020-04-15 10:05:00,24.86,24.88,24.85,24.88,62305.0,23.0269,23.0454,23.0176,23.0454,62305.0
2020-04-15 10:10:00,24.88,24.89,24.85,24.86,33185.0,23.0454,23.0546,23.0176,23.0269,33185.0
2020-04-15 10:15:00,24.86,24.87,24.79,24.8,75518.0,23.0269,23.0361,22.962,22.9713,75518.0
2020-04-15 10:20:00,24.8,24.8,24.79,24.8,31234.0,22.9713,22.9713,22.962,22.9713,31234.0
2020-04-15 10:25:00,24.8,24.8,24.78,24.8,64423.0,22.9713,22.9713,22.9528,22.9713,64423.0
2020-04-15 10:30:00,24.79,24.82,24.78,24.79,53062.0,22.962,22.9898,22.9528,22.962,53062.0
2020-04-15 10:35:00,24.79,24.81,24.76,24.78,54185.0,22.962,22.9805,22.9342,22.9528,54185.0
2020-04-15 10:40:00,24.79,24.84,24.78,24.83,30640.0,22.962,23.0083,22.9528,22.9991,30640.0
2020-04-15 10:45:00,24.83,24.85,24.82,24.85,26838.0,22.9991,23.0176,22.9898,23.0176,26838.0
2020-04-15 10:50:00,24.85,24.87,24.84,24.87,32723.0,23.0176,23.0361,23.0083,23.0361,32723.0
2020-04-15 10:55:00,24.87,24.9,24.86,24.89,40147.0,23.0361,23.0639,23.0269,23.0546,40147.0
2020-04-15 11:00:00,24.89,24.9,24.85,24.87,63188.0,23.0546,23.0639,23.0176,23.0361,63188.0
2020-04-15 11:05:00,24.87,24.87,24.82,24.83,73678.0,23.0361,23.0361,22.9898,22.9991,73678.0
2020-04-15 11:10:00,24.83,24.84,24.82,24.83,41221.0,22.9991,23.0083,22.9898,22.9991,41221.0
2020-04-15 11:15:00,24.83,24.83,24.78,24.81,58491.0,22.9991,22.9991,22.9528,22.9805,58491.0
2020-04-15 11:20:00,24.81,24.81,24.79,24.8,15376.0,22.9805,22.9805,22.962,22.9713,15376.0
2020-04-15 11:25:00,24.8,24.82,24.78,24.81,51721.0,22.9713,22.9898,22.9528,22.9805,51721.0
2020-04-15 11:30:00,24.82,24.86,24.81,24.86,175603.0,22.9898,23.0269,22.9805,23.0269,175603.0
2020-04-15 11:35:00,24.85,24.86,24.8,24.8,53680.0,23.0176,23.0269,22.9713,22.9713,53680.0
2020-04-15 11:40:00,24.8,24.81,24.77,24.78,65453.0,22.9713,22.9805,22.9435,22.9528,65453.0
2020-04-15 11:45:00,24.77,24.79,24.77,24.78,50632.0,22.9435,22.962,22.9435,22.9528,50632.0
2020-04-15 11:50:00,24.78,24.79,24.77,24.79,37349.0,22.9528,22.962,22.9435,22.962,37349.0
2020-04-15 11:55:00,24.79,24.79,24.75,24.76,36185.0,22.962,22.962,22.925,22.9342,36185.0
2020-04-15 12:00:00,24.75,24.76,24.74,24.75,32521.0,22.925,22.9342,22.9157,22.925,32521.0
2020-04-15 12:05:00,24.75,24.75,24.73,24.74,42356.0,22.925,22.925,22.9064,22.9157,42356.0
2020-04-15 12:10:00,24.73,24.74,24.72,24.73,63951.0,22.9064,22.9157,22.8972,22.9064,63951.0
2020-04-15 12:15:00,24.74,24.74,24.73,24.73,21390.0,22.9157,22.9157,22.9064,22.9064,21390.0
2020-04-15 12:20:00,24.73,24.75,24.73,24.75,50398.0,22.9064,22.925,22.9064,22.925,50398.0
2020-04-15 12:25:00,24.75,24.77,24.74,24.77,191433.0,22.925,22.9435,22.9157,22.9435,191433.0
2020-04-15 12:30:00,24.77,24.77,24.76,24.77,20438.0,22.9435,22.9435,22.9342,22.9435,20438.0
2020-04-15 12:35:00,24.77,24.78,24.76,24.78,44791.0,22.9435,22.9528,22.9342,22.9528,44791.0
2020-04-15 12:40:00,24.78,24.81,24.77,24.8,34877.0,22.9528,22.9805,22.9435,22.9713,34877.0
2020-04-15 12:45:00,24.8,24.82,24.8,24.82,30001.0,22.9713,22.9898,22.9713,22.9898,30001.0
2020-04-15 12:50:00,24.82,24.86,24.81,24.86,31324.0,22.9898,23.0269,22.9805,23.0269,31324.0
2020-04-15 12:55:00,24.86,24.86,24.83,24.84,205191.0,23.0269,23.0269,22.9991,23.0083,205191.0
2020-04-15 13:00:00,24.83,24.84,24.83,24.84,37085.0,22.9991,23.0083,22.9991,23.0083,37085.0
2020-04-15 13:05:00,24.84,24.84,24.82,24.84,98808.0,23.0083,23.0083,22.9898,23.0083,98808.0
2020-04-15 13:10:00,24.84,24.89,24.83,24.89,74394.0,23.0083,23.0546,22.9991,23.0546,74394.0
2020-04-15 13:15:00,24.89,24.92,24.88,24.91,17729.0,23.0546,23.0824,23.0454,23.0732,17729.0
2020-04-15 13:20:00,24.91,24.92,24.88,24.89,31913.0,23.0732,23.0824,23.0454,23.0546,31913.0
2020-04-15 13:25:00,24.88,24.89,24.87,24.88,28809.0,23.0454,23.0546,23.0361,23.0454,28809.0
2020-04-15 13:30:00,24.88,24.88,24.86,24.87,21701.0,23.0454,23.0454,23.0269,23.0361,21701.0
2020-04-15 13:35:00,24.86,24.87,24.84,24.84,33551.0,23.0269,23.0361,23.0083,23.0083,33551.0
2020-04-15 13:40:00,24.85,24.85,24.84,24.85,18047.0,23.0176,23.0176,23.0083,23.0176,18047.0
2020-04-15 13:45:00,24.85,24.86,24.81,24.85,167187.0,23.0176,23.0269,22.9805,23.0176,167187.0
2020-04-15 13:50:00,24.86,24.86,24.81,24.82,25858.0,23.0269,23.0269,22.9805,22.9898,25858.0
2020-04-15 13:55:00,24.81,24.82,24.8,24.8,67742.0,22.9805,22.9898,22.9713,22.9713,67742.0
2020-04-15 14:00:00,24.8,24.85,24.8,24.85,93499.0,22.9713,23.0176,22.9713,23.0176,93499.0
2020-04-15 14:05:00,24.85,24.86,24.84,24.85,33880.0,23.0176,23.0269,23.0083,23.0176,33880.0
2020-04-15 14:10:00,24.85,24.87,24.84,24.87,72481.0,23.0176,23.0361,23.0083,23.0361,72481.0
2020-04-15 14:15:00,24.87,24.9,24.86,24.88,148715.0,23.0361,23.0639,23.0269,23.0454,148715.0
2020-04-15 14:20:00,24.87,24.89,24.87,24.89,40043.0,23.0361,23.0546,23.0361,23.0546,40043.0
2020-04-15 14:25:00,24.89,24.89,24.86,24.88,81054.0,23.0546,23.0546,23.0269,23.0454,81054.0
2020-04-15 14:30:00,24.88,24.89,24.87,24.88,107703.0,23.0454,23.0546,23.0361,23.0454,107703.0
2020-04-15 14:35:00,24.88,24.92,24.87,24.92,83279.0,23.0454,23.0824,23.0361,23.0824,83279.0
2020-04-15 14:40:00,24.92,24.94,24.91,24.92,55270.0,23.0824,23.101,23.0732,23.0824,55270.0
2020-04-15 14:45:00,24.92,24.92,24.91,24.92,39100.0,23.0824,23.0824,23.0732,23.0824,39100.0
2020-04-15 14:50:00,24.92,24.92,24.89,24.89,41672.0,23.0824,23.0824,23.0546,23.0546,41672.0
2020-04-15 14:55:00,24.89,24.93,24.89,24.93,75229.0,23.0546,23.0917,23.0546,23.0917,75229.0
2020-04-15 15:00:00,24.93,24.93,24.9,24.91,36944.0,23.0917,23.0917,23.0639,23.0732,36944.0
2020-04-15 15:05:00,24.91,24.91,24.85,24.86,31890.0,23.0732,23.0732,23.0176,23.0269,31890.0
2020-04-15 15:10:00,24.85,24.86,24.84,24.85,40658.0,23.0176,23.0269,23.0083,23.0176,40658.0
2020-04-15 15:15:00,24.84,24.85,24.84,24.85,20296.0,23.0083,23.0176,23.0083,23.0176,20296.0
2020-04-15 15:20:00,24.85,24.85,24.81,24.82,80648.0,23.0176,23.0176,22.9805,22.9898,80648.0
2020-04-15 15:25:00,24.82,24.82,24.78,24.79,39498.0,22.9898,22.9898,22.9528,22.962,39498.0
2020-04-15 15:30:00,24.79,24.81,24.77,24.8,120048.0,22.962,22.9805,22.9435,22.9713,120048.0
2020-04-15 15:35:00,24.8,24.83,24.8,24.83,31281.0,22.9713,22.9991,22.9713,22.9991,31281.0
2020-04-15 15:40:00,24.83,24.83,24.8,24.8,68137.0,22.9991,22.9991,22.9713,22.9713,68137.0
2020-04-15 15:45:00,24.8,24.81,24.8,24.8,98197.0,22.9713,22.9805,22.9713,22.9713,98197.0
2020-04-15 15:50:00,24.8,24.81,24.75,24.76,487512.0,22.9713,22.9805,22.925,22.9342,487512.0
2020-04-15 15:55:00,24.76,24.76,24.73,24.76,488390.0,22.9342,22.9342,22.9064,22.9342,488390.0
2020-04-16 09:30:00,25.21,25.3,25.2,25.21,304496.0,23.351,23.4344,23.3418,23.351,304496.0
2020-04-16 09:35:00,25.2,25.2,25.12,25.14,231956.0,23.3418,23.3418,23.2677,23.2862,231956.0
2020-04-16 09:40:00,25.14,25.25,25.14,25.23,536300.0,23.2862,23.3881,23.2862,23.3696,536300.0
2020-04-16 09:45:00,25.23,25.23,25.15,25.17,143359.0,23.3696,23.3696,23.2955,23.314,143359.0
2020-04-16 09:50:00,25.17,25.17,25.11,25.14,92040.0,23.314,23.314,23.2584,23.2862,92040.0
2020-04-16 09:55:00,25.14,25.17,25.05,25.05,155050.0,23.2862,23.314,23.2028,23.2028,155050.0
2020-04-16 10:00:00,25.05,25.08,25.01,25.01,145942.0,23.2028,23.2306,23.1658,23.1658,145942.0
2020-04-16 10:05:00,25.01,25.05,25.0,25.03,81106.0,23.1658,23.2028,23.1565,23.1843,81106.0
2020-04-16 10:10:00,25.03,25.03,24.99,25.0,224716.0,23.1843,23.1843,23.1473,23.1565,224716.0
2020-04-16 10:15:00,25.01,25.04,25.0,25.02,145732.0,23.1658,23.1936,23.1565,23.1751,145732.0
2020-04-16 10:20:00,25.02,25.04,25.02,25.04,275034.0,23.1751,23.1936,23.1751,23.1936,275034.0
2020-04-16 10:25:00,25.04,25.09,25.03,25.09,143348.0,23.1936,23.2399,23.1843,23.2399,143348.0
2020-04-16 10:30:00,25.09,25.1,25.07,25.08,169157.0,23.2399,23.2492,23.2214,23.2306,169157.0
2020-04-16 10:35:00,25.08,25.08,25.04,25.05,195493.0,23.2306,23.2306,23.1936,23.2028,195493.0
2020-04-16 10:40:00,25.05,25.11,25.03,25.11,170349.0,23.2028,23.2584,23.1843,23.2584,170349.0
2020-04-16 10:45:00,25.11,25.13,25.09,25.13,102727.0,23.2584,23.2769,23.2399,23.2769,102727.0
2020-04-16 10:50:00,25.13,25.13,25.09,25.11,165036.0,23.2769,23.2769,23.2399,23.2584,165036.0
2020-04-16 10:55:00,25.11,25.14,25.1,25.13,241727.0,23.2584,23.2862,23.2492,23.2769,241727.0
2020-04-16 11:00:00,25.13,25.14,25.11,25.14,115064.0,23.2769,23.2862,23.2584,23.2862,115064.0
2020-04-16 11:05:00,25.14,25.18,25.13,25.18,182650.0,23.2862,23.3233,23.2769,23.3233,182650.0
2020-04-16 11:10:00,25.17,25.18,25.15,25.15,60581.0,23.314,23.3233,23.2955,23.2955,60581.0
2020-04-16 11:15:00,25.15,25.17,25.13,25.16,152137.0,23.2955,23.314,23.2769,23.3047,152137.0
2020-04-16 11:20:00,25.16,25.16,25.13,25.14,61595.0,23.3047,23.3047,23.2769,23.2862,61595.0
2020-04-16 11:25:00,25.14,25.17,25.13,25.13,58225.0,23.2862,23.314,23.2769,23.2769,58225.0
2020-04-16 11:30:00,25.13,25.13,25.08,25.09,63605.0,23.2769,23.2769,23.2306,23.2399,63605.0
2020-04-16 11:35:00,25.09,25.12,25.08,25.12,69062.0,23.2399,23.2677,23.2306,23.2677,69062.0
2020-04-16 11:40:00,25.12,25.14,25.11,25.13,38870.0,23.2677,23.2862,23.2584,23.2769,38870.0
2020-04-16 11:45:00,25.13,25.14,25.09,25.11,95234.0,23.2769,23.2862,23.2399,23.2584,95234.0
2020-04-16 11:50:00,25.1,25.16,25.1,25.16,137982.0,23.2492,23.3047,23.2492,23.3047,137982.0
2020-04-16 11:55:00,25.15,25.16,25.13,25.14,118539.0,23.2955,23.3047,23.2769,23.2862,118539.0
2020-04-16 12:00:00,25.14,25.16,25.09,25.09,50120.0,23.2862,23.3047,23.2399,23.2399,50120.0
2020-04-16 12:05:00,25.1,25.1,25.06,25.06,60934.0,23.2492,23.2492,23.2121,23.2121,60934.0
2020-04-16 12:10:00,25.07,25.07,25.05,25.05,67142.0,23.2214,23.2214,23.2028,23.2028,67142.0
2020-04-16 12:15:00,25.05,25.06,25.02,25.03,62345.0,23.2028,23.2121,23.1751,23.1843,62345.0
2020-04-16 12:20:00,25.03,25.03,25.0,25.0,69953.0,23.1843,23.1843,23.1565,23.1565,69953.0
2020-04-16 12:25:00,25.01,25.03,25.0,25.02,48459.0,23.1658,23.1843,23.1565,23.1751,48459.0
2020-04-16 12:30:00,25.01,25.01,24.97,24.98,131134.0,23.1658,23.1658,23.1287,23.138,131134.0
2020-04-16 12:35:00,24.98,24.99,24.95,24.98,94157.0,23.138,23.1473,23.1102,23.138,94157.0
2020-04-16 12:40:00,24.98,25.01,24.97,25.0,50220.0,23.138,23.1658,23.1287,23.1565,50220.0
2020-04-16 12:45:00,25.0,25.0,24.98,25.0,26611.0,23.1565,23.1565,23.138,23.1565,26611.0
2020-04-16 12:50:00,24.99,25.01,24.99,25.0,23039.0,23.1473,23.1658,23.1473,23.1565,23039.0
2020-04-16 12:55:00,25.0,25.03,24.98,25.0,74638.0,23.1565,23.1843,23.138,23.1565,74638.0
2020-04-16 13:00:00,25.0,25.02,24.99,24.99,47870.0,23.1565,23.1751,23.1473,23.1473,47870.0
2020-04-16 13:05:00,24.99,25.0,24.96,24.97,55201.0,23.1473,23.1565,23.1195,23.1287,55201.0
2020-04-16 13:10:00,24.97,25.0,24.96,24.98,38107.0,23.1287,23.1565,23.1195,23.138,38107.0
2020-04-16 13:15:00,24.98,25.0,24.98,24.99,24789.0,23.138,23.1565,23.138,23.1473,24789.0
2020-04-16 13:20:00,24.99,25.0,24.98,24.99,37745.0,23.1473,23.1565,23.138,23.1473,37745.0
2020-04-16 13:25:00,25.0,25.01,24.98,25.01,27988.0,23.1565,23.1658,23.138,23.1658,27988.0
2020-04-16 13:30:00,25.01,25.01,25.0,25.01,17310.0,23.1658,23.1658,23.1565,23.1658,17310.0
2020-04-16 13:35:00,25.01,25.01,25.0,25.01,28830.0,23.1658,23.1658,23.1565,23.1658,28830.0
2020-04-16 13:40:00,25.0,25.01,25.0,25.01,39794.0,23.1565,23.1658,23.1565,23.1658,39794.0
2020-04-16 13:45:00,25.01,25.04,25.01,25.03,87370.0,23.1658,23.1936,23.1658,23.1843,87370.0
2020-04-16 13:50:00,25.04,25.04,25.03,25.04,33176.0,23.1936,23.1936,23.1843,23.1936,33176.0
2020-04-16 13:55:00,25.03,25.04,24.99,25.0,48098.0,23.1843,23.1936,23.1473,23.1565,48098.0
2020-04-16 14:00:00,24.99,25.0,24.96,24.98,135137.0,23.1473,23.1565,23.1195,23.138,135137.0
2020-04-16 14:05:00,24.99,25.02,24.98,25.02,70515.0,23.1473,23.1751,23.138,23.1751,70515.0
2020-04-16 14:10:00,25.02,25.02,24.98,25.0,54465.0,23.1751,23.1751,23.138,23.1565,54465.0
2020-04-16 14:15:00,25.01,25.02,25.0,25.02,29991.0,23.1658,23.1751,23.1565,23.1751,29991.0
2020-04-16 14:20:00,25.02,25.02,25.01,25.02,42214.0,23.1751,23.1751,23.1658,23.1751,42214.0
2020-04-16 14:25:00,25.01,25.02,24.98,25.0,133380.0,23.1658,23.1751,23.138,23.1565,133380.0
2020-04-16 14:30:00,25.0,25.02,24.99,25.02,73505.0,23.1565,23.1751,23.1473,23.1751,73505.0
2020-04-16 14:35:00,25.02,25.04,25.02,25.04,37792.0,23.1751,23.1936,23.1751,23.1936,37792.0
2020-04-16 14:40:00,25.03,25.04,25.02,25.03,48823.0,23.1843,23.1936,23.1751,23.1843,48823.0
2020-04-16 14:45:00,25.03,25.03,25.01,25.01,29166.0,23.1843,23.1843,23.1658,23.1658,29166.0
2020-04-16 14:50:00,25.01,25.02,24.99,25.02,112047.0,23.1658,23.1751,23.1473,23.1751,112047.0
2020-04-16 14:55:00,25.02,25.02,25.01,25.02,40497.0,23.1751,23.1751,23.1658,23.1751,40497.0
2020-04-16 15:00:00,25.02,25.02,24.99,25.0,47684.0,23.1751,23.1751,23.1473,23.1565,47684.0
2020-04-16 15:05:00,25.0,25.0,24.97,24.98,39497.0,23.1565,23.1565,23.1287,23.138,39497.0
2020-04-16 15:10:00,24.97,24.98,24.97,24.97,28881.0,23.1287,23.138,23.1287,23.1287,28881.0
2020-04-16 15:15:00,24.98,24.98,24.96,24.96,57893.0,23.138,23.138,23.1195,23.1195,57893.0
2020-04-16 15:20:00,24.96,24.98,24.96,24.98,174818.0,23.1195,23.138,23.1195,23.138,174818.0
2020-04-16 15:25:00,24.98,25.0,24.97,25.0,52706.0,23.138,23.1565,23.1287,23.1565,52706.0
2020-04-16 15:30:00,25.0,25.04,24.99,25.03,105693.0,23.1565,23.1936,23.1473,23.1843,105693.0
2020-04-16 15:35:00,25.04,25.04,25.01,25.02,62474.0,23.1936,23.1936,23.1658,23.1751,62474.0
2020-04-16 15:40:00,25.02,25.02,24.99,24.99,89033.0,23.1751,23.1751,23.1473,23.1473,89033.0
2020-04-16 15:45:00,25.0,25.0,24.98,24.98,166391.0,23.1565,23.1565,23.138,23.138,166391.0
2020-04-16 15:50:00,24.99,25.03,24.98,25.03,345340.0,23.1473,23.1843,23.138,23.1843,345340.0
2020-04-16 15:55:00,25.03,25.03,24.98,25.0,452839.0,23.1843,23.1843,23.138,23.1565,452839.0
2020-04-17 09:30:00,26.02,26.1,25.92,26.06,218541.0,24.1013,24.1754,24.0087,24.1384,218541.0
2020-04-17 09:35:00,26.05,26.06,25.99,26.02,276402.0,24.1291,24.1384,24.0735,24.1013,276402.0
2020-04-17 09:40:00,26.02,26.02,25.93,25.96,94213.0,24.1013,24.1013,24.018,24.0457,94213.0
2020-04-17 09:45:00,25.96,26.0,25.95,25.96,70538.0,24.0457,24.0828,24.0365,24.0457,70538.0
2020-04-17 09:50:00,25.96,25.98,25.95,25.96,35193.0,24.0457,24.0643,24.0365,24.0457,35193.0
2020-04-17 09:55:00,25.96,26.05,25.96,26.03,222403.0,24.0457,24.1291,24.0457,24.1106,222403.0
2020-04-17 10:00:00,26.04,26.06,26.0,26.03,164780.0,24.1198,24.1384,24.0828,24.1106,164780.0
2020-04-17 10:05:00,26.03,26.05,26.0,26.04,76369.0,24.1106,24.1291,24.0828,24.1198,76369.0
2020-04-17 10:10:00,26.04,26.05,25.96,25.96,49032.0,24.1198,24.1291,24.0457,24.0457,49032.0
2020-04-17 10:15:00,25.96,25.97,25.91,25.92,64131.0,24.0457,24.055,23.9994,24.0087,64131.0
2020-04-17 10:20:00,25.92,25.93,25.89,25.93,58293.0,24.0087,24.018,23.9809,24.018,58293.0
2020-04-17 10:25:00,25.93,25.97,25.92,25.95,49944.0,24.018,24.055,24.0087,24.0365,49944.0
2020-04-17 10:30:00,25.94,25.95,25.87,25.87,70740.0,24.0272,24.0365,23.9624,23.9624,70740.0
2020-04-17 10:35:00,25.88,25.89,25.86,25.88,41714.0,23.9716,23.9809,23.9531,23.9716,41714.0
2020-04-17 10:40:00,25.88,25.92,25.87,25.88,37208.0,23.9716,24.0087,23.9624,23.9716,37208.0
2020-04-17 10:45:00,25.88,25.88,25.83,25.84,34610.0,23.9716,23.9716,23.9253,23.9346,34610.0
2020-04-17 10:50:00,25.84,25.89,25.83,25.89,66663.0,23.9346,23.9809,23.9253,23.9809,66663.0
2020-04-17 10:55:00,25.89,25.9,25.87,25.88,89706.0,23.9809,23.9902,23.9624,23.9716,89706.0
2020-04-17 11:00:00,25.88,25.89,25.87,25.88,140321.0,23.9716,23.9809,23.9624,23.9716,140321.0
2020-04-17 11:05:00,25.87,25.9,25.86,25.89,134533.0,23.9624,23.9902,23.9531,23.9809,134533.0
2020-04-17 11:10:00,25.89,25.9,25.85,25.86,67101.0,23.9809,23.9902,23.9439,23.9531,67101.0
2020-04-17 11:15:00,25.87,25.87,25.83,25.85,72493.0,23.9624,23.9624,23.9253,23.9439,72493.0
2020-04-17 11:20:00,25.84,25.85,25.8,25.82,97158.0,23.9346,23.9439,23.8975,23.9161,97158.0
2020-04-17 11:25:00,25.82,25.82,25.79,25.79,33054.0,23.9161,23.9161,23.8883,23.8883,33054.0
2020-04-17 11:30:00,25.8,25.8,25.77,25.79,74754.0,23.8975,23.8975,23.8698,23.8883,74754.0
2020-04-17 11:35:00,25.79,25.81,25.78,25.8,32293.0,23.8883,23.9068,23.879,23.8975,32293.0
2020-04-17 11:40:00,25.8,25.81,25.8,25.8,35443.0,23.8975,23.9068,23.8975,23.8975,35443.0
2020-04-17 11:45:00,25.8,25.81,25.8,25.8,28080.0,23.8975,23.9068,23.8975,23.8975,28080.0
2020-04-17 11:50:00,25.8,25.81,25.8,25.8,27749.0,23.8975,23.9068,23.8975,23.8975,27749.0
2020-04-17 11:55:00,25.81,25.82,25.8,25.82,96852.0,23.9068,23.9161,23.8975,23.9161,96852.0
2020-04-17 12:00:00,25.82,25.82,25.81,25.82,19736.0,23.9161,23.9161,23.9068,23.9161,19736.0
2020-04-17 12:05:00,25.82,25.82,25.81,25.82,26825.0,23.9161,23.9161,23.9068,23.9161,26825.0
2020-04-17 12:10:00,25.82,25.82,25.81,25.82,48353.0,23.9161,23.9161,23.9068,23.9161,48353.0
2020-04-17 12:15:00,25.82,25.83,25.81,25.83,59308.0,23.9161,23.9253,23.9068,23.9253,59308.0
2020-04-17 12:20:00,25.83,25.83,25.82,25.83,29831.0,23.9253,23.9253,23.9161,23.9253,29831.0
2020-04-17 12:25:00,25.83,25.83,25.82,25.83,60019.0,23.9253,23.9253,23.9161,23.9253,60019.0
2020-04-17 12:30:00,25.83,25.84,25.82,25.84,48785.0,23.9253,23.9346,23.9161,23.9346,48785.0
2020-04-17 12:35:00,25.84,25.86,25.83,25.86,86553.0,23.9346,23.9531,23.9253,23.9531,86553.0
2020-04-17 12:40:00,25.86,25.86,25.84,25.85,190928.0,23.9531,23.9531,23.9346,23.9439,190928.0
2020-04-17 12:45:00,25.85,25.85,25.82,25.84,56400.0,23.9439,23.9439,23.9161,23.9346,56400.0
2020-04-17 12:50:00,25.84,25.85,25.83,25.85,31930.0,23.9346,23.9439,23.9253,23.9439,31930.0
2020-04-17 12:55:00,25.85,25.85,25.84,25.84,63862.0,23.9439,23.9439,23.9346,23.9346,63862.0
2020-04-17 13:00:00,25.84,25.85,25.83,25.84,51016.0,23.9346,23.9439,23.9253,23.9346,51016.0
2020-04-17 13:05:00,25.83,25.84,25.82,25.83,35513.0,23.9253,23.9346,23.9161,23.9253,35513.0
2020-04-17 13:10:00,25.83,25.83,25.82,25.83,32211.0,23.9253,23.9253,23.9161,23.9253,32211.0
2020-04-17 13:15:00,25.83,25.83,25.82,25.83,23665.0,23.9253,23.9253,23.9161,23.9253,23665.0
2020-04-17 13:20:00,25.83,25.83,25.8,25.8,117631.0,23.9253,23.9253,23.8975,23.8975,117631.0
2020-04-17 13:25:00,25.8,25.81,25.8,25.8,61031.0,23.8975,23.9068,23.8975,23.8975,61031.0
2020-04-17 13:30:00,25.8,25.82,25.8,25.82,71884.0,23.8975,23.9161,23.8975,23.9161,71884.0
2020-04-17 13:35:00,25.82,25.82,25.81,25.82,41564.0,23.9161,23.9161,23.9068,23.9161,41564.0
2020-04-17 13:40:00,25.82,25.82,25.81,25.82,42098.0,23.9161,23.9161,23.9068,23.9161,42098.0
2020-04-17 13:45:00,25.82,25.82,25.78,25.79,71285.0,23.9161,23.9161,23.879,23.8883,71285.0
2020-04-17 13:50:00,25.79,25.8,25.78,25.8,66763.0,23.8883,23.8975,23.879,23.8975,66763.0
2020-04-17 13:55:00,25.8,25.81,25.79,25.81,41131.0,23.8975,23.9068,23.8883,23.9068,41131.0
2020-04-17 14:00:00,25.81,25.81,25.8,25.81,38597.0,23.9068,23.9068,23.8975,23.9068,38597.0
2020-04-17 14:05:00,25.8,25.81,25.79,25.8,101643.0,23.8975,23.9068,23.8883,23.8975,101643.0
2020-04-17 14:10:00,25.8,25.8,25.79,25.79,34226.0,23.8975,23.8975,23.8883,23.8883,34226.0
2020-04-17 14:15:00,25.79,25.8,25.78,25.79,57083.0,23.8883,23.8975,23.879,23.8883,57083.0
2020-04-17 14:20:00,25.79,25.79,25.78,25.79,33921.0,23.8883,23.8883,23.879,23.8883,33921.0
2020-04-17 14:25:00,25.79,25.79,25.78,25.79,29827.0,23.8883,23.8883,23.879,23.8883,29827.0
2020-04-17 14:30:00,25.79,25.79,25.78,25.78,69776.0,23.8883,23.8883,23.879,23.879,69776.0
2020-04-17 14:35:00,25.79,25.79,25.77,25.77,59583.0,23.8883,23.8883,23.8698,23.8698,59583.0
2020-04-17 14:40:00,25.77,25.78,25.76,25.76,30886.0,23.8698,23.879,23.8605,23.8605,30886.0
2020-04-17 14:45:00,25.76,25.77,25.76,25.77,36182.0,23.8605,23.8698,23.8605,23.8698,36182.0
2020-04-17 14:50:00,25.77,25.77,25.76,25.77,39099.0,23.8698,23.8698,23.8605,23.8698,39099.0
2020-04-17 14:55:00,25.77,25.78,25.76,25.78,64017.0,23.8698,23.879,23.8605,23.879,64017.0
2020-04-17 15:00:00,25.78,25.81,25.77,25.81,55001.0,23.879,23.9068,23.8698,23.9068,55001.0
2020-04-17 15:05:00,25.81,25.81,25.8,25.8,51437.0,23.9068,23.9068,23.8975,23.8975,51437.0
2020-04-17 15:10:00,25.81,25.82,25.8,25.82,79450.0,23.9068,23.9161,23.8975,23.9161,79450.0
2020-04-17 15:15:00,25.82,25.84,25.8,25.84,401852.0,23.9161,23.9346,23.8975,23.9346,401852.0
2020-04-17 15:20:00,25.84,25.84,25.83,25.84,119336.0,23.9346,23.9346,23.9253,23.9346,119336.0
2020-04-17 15:25:00,25.84,25.86,25.83,25.86,211105.0,23.9346,23.9531,23.9253,23.9531,211105.0
2020-04-17 15:30:00,25.86,25.89,25.85,25.89,135070.0,23.9531,23.9809,23.9439,23.9809,135070.0
2020-04-17 15:35:00,25.89,25.89,25.88,25.89,100861.0,23.9809,23.9809,23.9716,23.9809,100861.0
2020-04-17 15:40:00,25.89,25.9,25.86,25.87,321521.0,23.9809,23.9902,23.9531,23.9624,321521.0
2020-04-17 15:45:00,25.86,25.87,25.86,25.86,380992.0,23.9531,23.9624,23.9531,23.9531,380992.0
2020-04-17 15:50:00,25.87,25.88,25.85,25.88,967033.0,23.9624,23.9716,23.9439,23.9716,967033.0
2020-04-17 15:55:00,25.88,25.92,25.86,25.92,569726.0,23.9716,24.0087,23.9531,24.0087,569726.0
2020-04-20 09:30:00,25.64,25.71,25.59,25.61,116604.0,23.7493,23.8142,23.703,23.7216,116604.0
2020-04-20 09:35:00,25.61,25.66,25.6,25.66,112521.0,23.7216,23.7679,23.7123,23.7679,112521.0
2020-04-20 09:40:00,25.66,25.69,25.65,25.66,158647.0,23.7679,23.7957,23.7586,23.7679,158647.0
2020-04-20 09:45:00,25.66,25.69,25.66,25.67,132886.0,23.7679,23.7957,23.7679,23.7771,132886.0
2020-04-20 09:50:00,25.66,25.7,25.66,25.67,48876.0,23.7679,23.8049,23.7679,23.7771,48876.0
2020-04-20 09:55:00,25.67,25.67,25.62,25.65,171429.0,23.7771,23.7771,23.7308,23.7586,171429.0
2020-04-20 10:00:00,25.66,25.66,25.64,25.66,156043.0,23.7679,23.7679,23.7493,23.7679,156043.0
2020-04-20 10:05:00,25.65,25.66,25.65,25.66,10928.0,23.7586,23.7679,23.7586,23.7679,10928.0
2020-04-20 10:10:00,25.66,25.66,25.65,25.66,62483.0,23.7679,23.7679,23.7586,23.7679,62483.0
2020-04-20 10:15:00,25.66,25.66,25.65,25.65,11352.0,23.7679,23.7679,23.7586,23.7586,11352.0
2020-04-20 10:20:00,25.66,25.66,25.63,25.64,63649.0,23.7679,23.7679,23.7401,23.7493,63649.0
2020-04-20 10:25:00,25.64,25.66,25.63,25.64,60597.0,23.7493,23.7679,23.7401,23.7493,60597.0
2020-04-20 10:30:00,25.64,25.66,25.63,25.66,30953.0,23.7493,23.7679,23.7401,23.7679,30953.0
2020-04-20 10:35:00,25.65,25.66,25.64,25.64,15301.0,23.7586,23.7679,23.7493,23.7493,15301.0
2020-04-20 10:40:00,25.64,25.65,25.63,25.65,166012.0,23.7493,23.7586,23.7401,23.7586,166012.0
2020-04-20 10:45:00,25.65,25.72,25.64,25.71,64585.0,23.7586,23.8234,23.7493,23.8142,64585.0
2020-04-20 10:50:00,25.71,25.75,25.71,25.75,14906.0,23.8142,23.8512,23.8142,23.8512,14906.0
2020-04-20 10:55:00,25.75,25.77,25.74,25.76,30278.0,23.8512,23.8698,23.842,23.8605,30278.0
2020-04-20 11:00:00,25.76,25.76,25.75,25.76,22752.0,23.8605,23.8605,23.8512,23.8605,22752.0
2020-04-20 11:05:00,25.76,25.79,25.75,25.79,24963.0,23.8605,23.8883,23.8512,23.8883,24963.0
2020-04-20 11:10:00,25.79,25.79,25.74,25.75,35628.0,23.8883,23.8883,23.842,23.8512,35628.0
2020-04-20 11:15:00,25.74,25.78,25.74,25.77,26832.0,23.842,23.879,23.842,23.8698,26832.0
2020-04-20 11:20:00,25.76,25.8,25.76,25.79,32099.0,23.8605,23.8975,23.8605,23.8883,32099.0
2020-04-20 11:25:00,25.79,25.83,25.78,25.83,46649.0,23.8883,23.9253,23.879,23.9253,46649.0
2020-04-20 11:30:00,25.83,25.83,25.79,25.81,24459.0,23.9253,23.9253,23.8883,23.9068,24459.0
2020-04-20 11:35:00,25.81,25.85,25.8,25.84,49101.0,23.9068,23.9439,23.8975,23.9346,49101.0
2020-04-20 11:40:00,25.85,25.85,25.83,25.83,22322.0,23.9439,23.9439,23.9253,23.9253,22322.0
2020-04-20 11:45:00,25.83,25.84,25.82,25.83,8899.0,23.9253,23.9346,23.9161,23.9253,8899.0
2020-04-20 11:50:00,25.83,25.83,25.8,25.8,21751.0,23.9253,23.9253,23.8975,23.8975,21751.0
2020-04-20 11:55:00,25.81,25.82,25.8,25.82,55736.0,23.9068,23.9161,23.8975,23.9161,55736.0
2020-04-20 12:00:00,25.82,25.82,25.79,25.8,7096.0,23.9161,23.9161,23.8883,23.8975,7096.0
2020-04-20 12:05:00,25.8,25.82,25.79,25.82,20179.0,23.8975,23.9161,23.8883,23.9161,20179.0
2020-04-20 12:10:00,25.82,25.82,25.8,25.81,16377.0,23.9161,23.9161,23.8975,23.9068,16377.0
2020-04-20 12:15:00,25.8,25.82,25.8,25.82,21296.0,23.8975,23.9161,23.8975,23.9161,21296.0
2020-04-20 12:20:00,25.82,25.82,25.79,25.8,23353.0,23.9161,23.9161,23.8883,23.8975,23353.0
2020-04-20 12:25:00,25.8,25.81,25.79,25.8,28282.0,23.8975,23.9068,23.8883,23.8975,28282.0
2020-04-20 12:30:00,25.8,25.81,25.79,25.81,14825.0,23.8975,23.9068,23.8883,23.9068,14825.0
2020-04-20 12:35:00,25.8,25.81,25.8,25.8,7081.0,23.8975,23.9068,23.8975,23.8975,7081.0
2020-04-20 12:40:00,25.8,25.81,25.8,25.8,13065.0,23.8975,23.9068,23.8975,23.8975,13065.0
2020-04-20 12:45:00,25.8,25.8,25.79,25.8,21527.0,23.8975,23.8975,23.8883,23.8975,21527.0
2020-04-20 12:50:00,25.79,25.8,25.77,25.78,32433.0,23.8883,23.8975,23.8698,23.879,32433.0
2020-04-20 12:55:00,25.78,25.78,25.75,25.76,99366.0,23.879,23.879,23.8512,23.8605,99366.0
2020-04-20 13:00:00,25.75,25.76,25.69,25.7,257146.0,23.8512,23.8605,23.7957,23.8049,257146.0
2020-04-20 13:05:00,25.7,25.72,25.69,25.71,38980.0,23.8049,23.8234,23.7957,23.8142,38980.0
2020-04-20 13:10:00,25.71,25.72,25.69,25.7,13628.0,23.8142,23.8234,23.7957,23.8049,13628.0
2020-04-20 13:15:00,25.69,25.7,25.67,25.68,60496.0,23.7957,23.8049,23.7771,23.7864,60496.0
2020-04-20 13:20:00,25.68,25.68,25.66,25.67,30315.0,23.7864,23.7864,23.7679,23.7771,30315.0
2020-04-20 13:25:00,25.67,25.69,25.66,25.68,74011.0,23.7771,23.7957,23.7679,23.7864,74011.0
2020-04-20 13:30:00,25.68,25.68,25.65,25.67,65353.0,23.7864,23.7864,23.7586,23.7771,65353.0
2020-04-20 13:35:00,25.67,25.67,25.65,25.66,75725.0,23.7771,23.7771,23.7586,23.7679,75725.0
2020-04-20 13:40:00,25.66,25.69,25.65,25.68,18522.0,23.7679,23.7957,23.7586,23.7864,18522.0
2020-04-20 13:45:00,25.68,25.68,25.66,25.67,23216.0,23.7864,23.7864,23.7679,23.7771,23216.0
2020-04-20 13:50:00,25.67,25.68,25.65,25.68,49779.0,23.7771,23.7864,23.7586,23.7864,49779.0
2020-04-20 13:55:00,25.67,25.68,25.65,25.67,29994.0,23.7771,23.7864,23.7586,23.7771,29994.0
2020-04-20 14:00:00,25.66,25.67,25.65,25.66,22696.0,23.7679,23.7771,23.7586,23.7679,22696.0
2020-04-20 14:05:00,25.66,25.66,25.64,25.65,39511.0,23.7679,23.7679,23.7493,23.7586,39511.0
2020-04-20 14:10:00,25.64,25.66,25.61,25.62,71547.0,23.7493,23.7679,23.7216,23.7308,71547.0
2020-04-20 14:15:00,25.61,25.61,25.58,25.59,55987.0,23.7216,23.7216,23.6938,23.703,55987.0
2020-04-20 14:20:00,25.59,25.6,25.55,25.55,24948.0,23.703,23.7123,23.666,23.666,24948.0
2020-04-20 14:25:00,25.55,25.56,25.52,25.53,35420.0,23.666,23.6752,23.6382,23.6475,35420.0
2020-04-20 14:30:00,25.53,25.56,25.52,25.54,61073.0,23.6475,23.6752,23.6382,23.6567,61073.0
2020-04-20 14:35:00,25.54,25.56,25.53,25.55,78908.0,23.6567,23.6752,23.6475,23.666,78908.0
2020-04-20 14:40:00,25.55,25.55,25.51,25.52,99582.0,23.666,23.666,23.6289,23.6382,99582.0
2020-04-20 14:45:00,25.52,25.52,25.5,25.52,38444.0,23.6382,23.6382,23.6197,23.6382,38444.0
2020-04-20 14:50:00,25.52,25.52,25.47,25.47,59888.0,23.6382,23.6382,23.5919,23.5919,59888.0
2020-04-20 14:55:00,25.48,25.48,25.41,25.41,86981.0,23.6011,23.6011,23.5363,23.5363,86981.0
2020-04-20 15:00:00,25.42,25.46,25.41,25.45,69482.0,23.5456,23.5826,23.5363,23.5733,69482.0
2020-04-20 15:05:00,25.44,25.44,25.39,25.43,48908.0,23.5641,23.5641,23.5178,23.5548,48908.0
2020-04-20 15:10:00,25.43,25.44,25.42,25.44,47370.0,23.5548,23.5641,23.5456,23.5641,47370.0
2020-04-20 15:15:00,25.43,25.46,25.42,25.44,68863.0,23.5548,23.5826,23.5456,23.5641,68863.0
2020-04-20 15:20:00,25.44,25.46,25.43,25.46,89052.0,23.5641,23.5826,23.5548,23.5826,89052.0
2020-04-20 15:25:00,25.45,25.48,25.45,25.48,56635.0,23.5733,23.6011,23.5733,23.6011,56635.0
2020-04-20 15:30:00,25.48,25.53,25.47,25.53,77855.0,23.6011,23.6475,23.5919,23.6475,77855.0
2020-04-20 15:35:00,25.53,25.53,25.49,25.49,47023.0,23.6475,23.6475,23.6104,23.6104,47023.0
2020-04-20 15:40:00,25.5,25.5,25.48,25.5,79170.0,23.6197,23.6197,23.6011,23.6197,79170.0
2020-04-20 15:45:00,25.5,25.51,25.49,25.51,72680.0,23.6197,23.6289,23.6104,23.6289,72680.0
2020-04-20 15:50:00,25.51,25.51,25.46,25.5,177875.0,23.6289,23.6289,23.5826,23.6197,177875.0
2020-04-20 15:55:00,25.51,25.52,25.49,25.49,331320.0,23.6289,23.6382,23.6104,23.6104,331320.0
2020-04-21 09:30:00,24.75,24.87,24.73,24.77,79490.0,22.925,23.0361,22.9064,22.9435,79490.0
2020-04-21 09:35:00,24.77,24.79,24.72,24.73,77888.0,22.9435,22.962,22.8972,22.9064,77888.0
2020-04-21 09:40:00,24.73,24.8,24.72,24.78,47163.0,22.9064,22.9713,22.8972,22.9528,47163.0
2020-04-21 09:45:00,24.78,24.88,24.76,24.87,114780.0,22.9528,23.0454,22.9342,23.0361,114780.0
2020-04-21 09:50:00,24.87,24.89,24.83,24.89,199392.0,23.0361,23.0546,22.9991,23.0546,199392.0
2020-04-21 09:55:00,24.89,24.97,24.88,24.97,193924.0,23.0546,23.1287,23.0454,23.1287,193924.0
2020-04-21 10:00:00,24.97,24.97,24.91,24.94,48371.0,23.1287,23.1287,23.0732,23.101,48371.0
2020-04-21 10:05:00,24.94,24.96,24.88,24.9,40240.0,23.101,23.1195,23.0454,23.0639,40240.0
2020-04-21 10:10:00,24.89,24.91,24.85,24.87,30642.0,23.0546,23.0732,23.0176,23.0361,30642.0
2020-04-21 10:15:00,24.87,24.88,24.83,24.85,34435.0,23.0361,23.0454,22.9991,23.0176,34435.0
2020-04-21 10:20:00,24.85,24.96,24.84,24.96,67723.0,23.0176,23.1195,23.0083,23.1195,67723.0
2020-04-21 10:25:00,24.96,24.97,24.91,24.94,30704.0,23.1195,23.1287,23.0732,23.101,30704.0
2020-04-21 10:30:00,24.95,24.95,24.91,24.94,40903.0,23.1102,23.1102,23.0732,23.101,40903.0
2020-04-21 10:35:00,24.93,24.94,24.89,24.91,22504.0,23.0917,23.101,23.0546,23.0732,22504.0
2020-04-21 10:40:00,24.9,24.92,24.86,24.87,38402.0,23.0639,23.0824,23.0269,23.0361,38402.0
2020-04-21 10:45:00,24.87,24.87,24.81,24.82,41406.0,23.0361,23.0361,22.9805,22.9898,41406.0
2020-04-21 10:50:00,24.82,24.82,24.77,24.78,103374.0,22.9898,22.9898,22.9435,22.9528,103374.0
2020-04-21 10:55:00,24.78,24.8,24.73,24.75,175933.0,22.9528,22.9713,22.9064,22.925,175933.0
2020-04-21 11:00:00,24.75,24.76,24.71,24.71,67844.0,22.925,22.9342,22.8879,22.8879,67844.0
2020-04-21 11:05:00,24.72,24.72,24.69,24.72,37774.0,22.8972,22.8972,22.8694,22.8972,37774.0
2020-04-21 11:10:00,24.72,24.74,24.69,24.7,129553.0,22.8972,22.9157,22.8694,22.8787,129553.0
2020-04-21 11:15:00,24.7,24.74,24.68,24.74,81962.0,22.8787,22.9157,22.8601,22.9157,81962.0
2020-04-21 11:20:00,24.73,24.76,24.73,24.73,49164.0,22.9064,22.9342,22.9064,22.9064,49164.0
2020-04-21 11:25:00,24.72,24.74,24.7,24.71,60699.0,22.8972,22.9157,22.8787,22.8879,60699.0
2020-04-21 11:30:00,24.71,24.77,24.7,24.71,47036.0,22.8879,22.9435,22.8787,22.8879,47036.0
2020-04-21 11:35:00,24.71,24.71,24.67,24.71,49707.0,22.8879,22.8879,22.8509,22.8879,49707.0
2020-04-21 11:40:00,24.71,24.75,24.69,24.73,35723.0,22.8879,22.925,22.8694,22.9064,35723.0
2020-04-21 11:45:00,24.74,24.77,24.73,24.77,24955.0,22.9157,22.9435,22.9064,22.9435,24955.0
2020-04-21 11:50:00,24.76,24.77,24.74,24.76,62236.0,22.9342,22.9435,22.9157,22.9342,62236.0
2020-04-21 11:55:00,24.75,24.79,24.75,24.78,51659.0,22.925,22.962,22.925,22.9528,51659.0
2020-04-21 12:00:00,24.78,24.79,24.76,24.77,19856.0,22.9528,22.962,22.9342,22.9435,19856.0
2020-04-21 12:05:00,24.77,24.8,24.76,24.77,46328.0,22.9435,22.9713,22.9342,22.9435,46328.0
2020-04-21 12:10:00,24.78,24.82,24.77,24.78,26177.0,22.9528,22.9898,22.9435,22.9528,26177.0
2020-04-21 12:15:00,24.78,24.8,24.76,24.78,18239.0,22.9528,22.9713,22.9342,22.9528,18239.0
2020-04-21 12:20:00,24.78,24.78,24.75,24.75,15200.0,22.9528,22.9528,22.925,22.925,15200.0
2020-04-21 12:25:00,24.75,24.77,24.73,24.73,23304.0,22.925,22.9435,22.9064,22.9064,23304.0
2020-04-21 12:30:00,24.73,24.75,24.71,24.71,23209.0,22.9064,22.925,22.8879,22.8879,23209.0
2020-04-21 12:35:00,24.71,24.73,24.7,24.7,34879.0,22.8879,22.9064,22.8787,22.8787,34879.0
2020-04-21 12:40:00,24.71,24.72,24.69,24.7,37547.0,22.8879,22.8972,22.8694,22.8787,37547.0
2020-04-21 12:45:00,24.71,24.72,24.69,24.72,54619.0,22.8879,22.8972,22.8694,22.8972,54619.0
2020-04-21 12:50:00,24.72,24.76,24.71,24.76,17900.0,22.8972,22.9342,22.8879,22.9342,17900.0
2020-04-21 12:55:00,24.77,24.77,24.76,24.77,8130.0,22.9435,22.9435,22.9342,22.9435,8130.0
2020-04-21 13:00:00,24.78,24.82,24.76,24.82,45168.0,22.9528,22.9898,22.9342,22.9898,45168.0
2020-04-21 13:05:00,24.81,24.83,24.79,24.82,21288.0,22.9805,22.9991,22.962,22.9898,21288.0
2020-04-21 13:10:00,24.82,24.84,24.8,24.8,18912.0,22.9898,23.0083,22.9713,22.9713,18912.0
2020-04-21 13:15:00,24.81,24.84,24.8,24.84,5837.0,22.9805,23.0083,22.9713,23.0083,5837.0
2020-04-21 13:20:00,24.83,24.84,24.81,24.83,31414.0,22.9991,23.0083,22.9805,22.9991,31414.0
2020-04-21 13:25:00,24.83,24.85,24.82,24.84,29626.0,22.9991,23.0176,22.9898,23.0083,29626.0
2020-04-21 13:30:00,24.85,24.85,24.83,24.84,15742.0,23.0176,23.0176,22.9991,23.0083,15742.0
2020-04-21 13:35:00,24.84,24.87,24.82,24.87,33530.0,23.0083,23.0361,22.9898,23.0361,33530.0
2020-04-21 13:40:00,24.87,24.87,24.83,24.85,52457.0,23.0361,23.0361,22.9991,23.0176,52457.0
2020-04-21 13:45:00,24.85,24.85,24.8,24.8,71416.0,23.0176,23.0176,22.9713,22.9713,71416.0
2020-04-21 13:50:00,24.8,24.84,24.8,24.83,25921.0,22.9713,23.0083,22.9713,22.9991,25921.0
2020-04-21 13:55:00,24.83,24.84,24.79,24.81,16192.0,22.9991,23.0083,22.962,22.9805,16192.0
2020-04-21 14:00:00,24.81,24.84,24.79,24.84,16962.0,22.9805,23.0083,22.962,23.0083,16962.0
2020-04-21 14:05:00,24.84,24.87,24.83,24.84,20353.0,23.0083,23.0361,22.9991,23.0083,20353.0
2020-04-21 14:10:00,24.84,24.86,24.82,24.84,39827.0,23.0083,23.0269,22.9898,23.0083,39827.0
2020-04-21 14:15:00,24.83,24.85,24.8,24.8,27750.0,22.9991,23.0176,22.9713,22.9713,27750.0
2020-04-21 14:20:00,24.8,24.87,24.78,24.86,65000.0,22.9713,23.0361,22.9528,23.0269,65000.0
2020-04-21 14:25:00,24.86,24.87,24.83,24.83,23436.0,23.0269,23.0361,22.9991,22.9991,23436.0
2020-04-21 14:30:00,24.83,24.83,24.79,24.8,12993.0,22.9991,22.9991,22.962,22.9713,12993.0
2020-04-21 14:35:00,24.8,24.81,24.76,24.77,14470.0,22.9713,22.9805,22.9342,22.9435,14470.0
2020-04-21 14:40:00,24.77,24.77,24.73,24.74,13045.0,22.9435,22.9435,22.9064,22.9157,13045.0
2020-04-21 14:45:00,24.74,24.75,24.72,24.72,23920.0,22.9157,22.925,22.8972,22.8972,23920.0
2020-04-21 14:50:00,24.72,24.72,24.69,24.72,35601.0,22.8972,22.8972,22.8694,22.8972,35601.0
2020-04-21 14:55:00,24.71,24.72,24.69,24.69,17067.0,22.8879,22.8972,22.8694,22.8694,17067.0
2020-04-21 15:00:00,24.7,24.73,24.69,24.73,21288.0,22.8787,22.9064,22.8694,22.9064,21288.0
2020-04-21 15:05:00,24.73,24.74,24.67,24.69,40703.0,22.9064,22.9157,22.8509,22.8694,40703.0
2020-04-21 15:10:00,24.69,24.75,24.69,24.75,36479.0,22.8694,22.925,22.8694,22.925,36479.0
2020-04-21 15:15:00,24.75,24.78,24.73,24.77,19016.0,22.925,22.9528,22.9064,22.9435,19016.0
2020-04-21 15:20:00,24.77,24.8,24.76,24.78,8932.0,22.9435,22.9713,22.9342,22.9528,8932.0
2020-04-21 15:25:00,24.78,24.8,24.76,24.8,20785.0,22.9528,22.9713,22.9342,22.9713,20785.0
2020-04-21 15:30:00,24.79,24.81,24.76,24.8,33382.0,22.962,22.9805,22.9342,22.9713,33382.0
2020-04-21 15:35:00,24.8,24.83,24.79,24.81,43756.0,22.9713,22.9991,22.962,22.9805,43756.0
2020-04-21 15:40:00,24.81,24.81,24.79,24.8,24949.0,22.9805,22.9805,22.962,22.9713,24949.0
2020-04-21 15:45:00,24.8,24.8,24.75,24.76,32122.0,22.9713,22.9713,22.925,22.9342,32122.0
2020-04-21 15:50:00,24.75,24.75,24.69,24.73,145816.0,22.925,22.925,22.8694,22.9064,145816.0
2020-04-21 15:55:00,24.73,24.76,24.65,24.65,327851.0,22.9064,22.9342,22.8323,22.8323,327851.0
2020-04-22 09:30:00,25.95,25.95,25.78,25.85,277685.0,24.0365,24.0365,23.879,23.9439,277685.0
2020-04-22 09:35:00,25.85,25.89,25.83,25.88,257970.0,23.9439,23.9809,23.9253,23.9716,257970.0
2020-04-22 09:40:00,25.88,25.93,25.87,25.9,264649.0,23.9716,24.018,23.9624,23.9902,264649.0
2020-04-22 09:45:00,25.91,25.93,25.86,25.86,100447.0,23.9994,24.018,23.9531,23.9531,100447.0
2020-04-22 09:50:00,25.87,25.89,25.84,25.85,146156.0,23.9624,23.9809,23.9346,23.9439,146156.0
2020-04-22 09:55:00,25.85,25.9,25.84,25.89,177470.0,23.9439,23.9902,23.9346,23.9809,177470.0
2020-04-22 10:00:00,25.9,25.93,25.85,25.88,365074.0,23.9902,24.018,23.9439,23.9716,365074.0
2020-04-22 10:05:00,25.88,25.91,25.87,25.88,104622.0,23.9716,23.9994,23.9624,23.9716,104622.0
2020-04-22 10:10:00,25.89,25.92,25.87,25.87,107247.0,23.9809,24.0087,23.9624,23.9624,107247.0
2020-04-22 10:15:00,25.87,25.89,25.84,25.84,49589.0,23.9624,23.9809,23.9346,23.9346,49589.0
2020-04-22 10:20:00,25.85,25.88,25.84,25.87,89397.0,23.9439,23.9716,23.9346,23.9624,89397.0
2020-04-22 10:25:00,25.87,25.88,25.84,25.84,43080.0,23.9624,23.9716,23.9346,23.9346,43080.0
2020-04-22 10:30:00,25.85,25.86,25.83,25.83,37935.0,23.9439,23.9531,23.9253,23.9253,37935.0
2020-04-22 10:35:00,25.84,25.88,25.83,25.86,53694.0,23.9346,23.9716,23.9253,23.9531,53694.0
2020-04-22 10:40:00,25.86,25.89,25.86,25.86,121575.0,23.9531,23.9809,23.9531,23.9531,121575.0
2020-04-22 10:45:00,25.86,25.87,25.83,25.84,40839.0,23.9531,23.9624,23.9253,23.9346,40839.0
2020-04-22 10:50:00,25.85,25.85,25.8,25.8,47144.0,23.9439,23.9439,23.8975,23.8975,47144.0
2020-04-22 10:55:00,25.81,25.83,25.81,25.81,52753.0,23.9068,23.9253,23.9068,23.9068,52753.0
2020-04-22 11:00:00,25.82,25.84,25.8,25.83,102840.0,23.9161,23.9346,23.8975,23.9253,102840.0
2020-04-22 11:05:00,25.84,25.86,25.83,25.85,93116.0,23.9346,23.9531,23.9253,23.9439,93116.0
2020-04-22 11:10:00,25.85,25.87,25.84,25.87,37186.0,23.9439,23.9624,23.9346,23.9624,37186.0
2020-04-22 11:15:00,25.87,25.91,25.86,25.89,43314.0,23.9624,23.9994,23.9531,23.9809,43314.0
2020-04-22 11:20:00,25.89,25.9,25.88,25.89,26919.0,23.9809,23.9902,23.9716,23.9809,26919.0
2020-04-22 11:25:00,25.89,25.91,25.88,25.88,45197.0,23.9809,23.9994,23.9716,23.9716,45197.0
2020-04-22 11:30:00,25.88,25.91,25.87,25.88,37156.0,23.9716,23.9994,23.9624,23.9716,37156.0
2020-04-22 11:35:00,25.88,25.88,25.86,25.86,17411.0,23.9716,23.9716,23.9531,23.9531,17411.0
2020-04-22 11:40:00,25.86,25.9,25.86,25.89,30967.0,23.9531,23.9902,23.9531,23.9809,30967.0
2020-04-22 11:45:00,25.89,25.89,25.87,25.88,18123.0,23.9809,23.9809,23.9624,23.9716,18123.0
2020-04-22 11:50:00,25.88,25.89,25.87,25.89,28369.0,23.9716,23.9809,23.9624,23.9809,28369.0
2020-04-22 11:55:00,25.89,25.89,25.87,25.88,23114.0,23.9809,23.9809,23.9624,23.9716,23114.0
2020-04-22 12:00:00,25.88,25.9,25.87,25.89,42622.0,23.9716,23.9902,23.9624,23.9809,42622.0
2020-04-22 12:05:00,25.88,25.89,25.83,25.84,26208.0,23.9716,23.9809,23.9253,23.9346,26208.0
2020-04-22 12:10:00,25.83,25.84,25.81,25.83,28729.0,23.9253,23.9346,23.9068,23.9253,28729.0
2020-04-22 12:15:00,25.83,25.85,25.82,25.85,31326.0,23.9253,23.9439,23.9161,23.9439,31326.0
2020-04-22 12:20:00,25.84,25.85,25.82,25.85,42157.0,23.9346,23.9439,23.9161,23.9439,42157.0
2020-04-22 12:25:00,25.85,25.85,25.82,25.83,32008.0,23.9439,23.9439,23.9161,23.9253,32008.0
2020-04-22 12:30:00,25.83,25.84,25.82,25.82,28372.0,23.9253,23.9346,23.9161,23.9161,28372.0
2020-04-22 12:35:00,25.83,25.84,25.81,25.84,36210.0,23.9253,23.9346,23.9068,23.9346,36210.0
2020-04-22 12:40:00,25.84,25.84,25.82,25.82,23588.0,23.9346,23.9346,23.9161,23.9161,23588.0
2020-04-22 12:45:00,25.83,25.83,25.81,25.82,24234.0,23.9253,23.9253,23.9068,23.9161,24234.0
2020-04-22 12:50:00,25.82,25.82,25.79,25.79,38517.0,23.9161,23.9161,23.8883,23.8883,38517.0
2020-04-22 12:55:00,25.79,25.8,25.79,25.8,15000.0,23.8883,23.8975,23.8883,23.8975,15000.0
2020-04-22 13:00:00,25.8,25.81,25.79,25.81,32073.0,23.8975,23.9068,23.8883,23.9068,32073.0
2020-04-22 13:05:00,25.8,25.81,25.8,25.8,25732.0,23.8975,23.9068,23.8975,23.8975,25732.0
2020-04-22 13:10:00,25.8,25.81,25.8,25.8,19843.0,23.8975,23.9068,23.8975,23.8975,19843.0
2020-04-22 13:15:00,25.81,25.81,25.8,25.8,12420.0,23.9068,23.9068,23.8975,23.8975,12420.0
2020-04-22 13:20:00,25.8,25.83,25.8,25.83,70316.0,23.8975,23.9253,23.8975,23.9253,70316.0
2020-04-22 13:25:00,25.82,25.83,25.82,25.83,32571.0,23.9161,23.9253,23.9161,23.9253,32571.0
2020-04-22 13:30:00,25.83,25.84,25.82,25.83,89697.0,23.9253,23.9346,23.9161,23.9253,89697.0
2020-04-22 13:35:00,25.83,25.83,25.81,25.82,22454.0,23.9253,23.9253,23.9068,23.9161,22454.0
2020-04-22 13:40:00,25.81,25.82,25.79,25.8,37412.0,23.9068,23.9161,23.8883,23.8975,37412.0
2020-04-22 13:45:00,25.8,25.81,25.79,25.79,18661.0,23.8975,23.9068,23.8883,23.8883,18661.0
2020-04-22 13:50:00,25.8,25.81,25.78,25.8,30224.0,23.8975,23.9068,23.879,23.8975,30224.0
2020-04-22 13:55:00,25.8,25.81,25.79,25.8,21193.0,23.8975,23.9068,23.8883,23.8975,21193.0
2020-04-22 14:00:00,25.8,25.8,25.79,25.79,12907.0,23.8975,23.8975,23.8883,23.8883,12907.0
2020-04-22 14:05:00,25.8,25.8,25.79,25.8,25992.0,23.8975,23.8975,23.8883,23.8975,25992.0
2020-04-22 14:10:00,25.79,25.8,25.79,25.8,32426.0,23.8883,23.8975,23.8883,23.8975,32426.0
2020-04-22 14:15:00,25.79,25.8,25.79,25.79,19569.0,23.8883,23.8975,23.8883,23.8883,19569.0
2020-04-22 14:20:00,25.8,25.81,25.79,25.81,30892.0,23.8975,23.9068,23.8883,23.9068,30892.0
2020-04-22 14:25:00,25.8,25.81,25.8,25.81,48341.0,23.8975,23.9068,23.8975,23.9068,48341.0
2020-04-22 14:30:00,25.81,25.83,25.8,25.82,84510.0,23.9068,23.9253,23.8975,23.9161,84510.0
2020-04-22 14:35:00,25.82,25.83,25.82,25.83,45816.0,23.9161,23.9253,23.9161,23.9253,45816.0
2020-04-22 14:40:00,25.83,25.83,25.82,25.82,21402.0,23.9253,23.9253,23.9161,23.9161,21402.0
2020-04-22 14:45:00,25.83,25.85,25.82,25.85,36566.0,23.9253,23.9439,23.9161,23.9439,36566.0
2020-04-22 14:50:00,25.85,25.88,25.84,25.86,103209.0,23.9439,23.9716,23.9346,23.9531,103209.0
2020-04-22 14:55:00,25.87,25.88,25.85,25.87,43235.0,23.9624,23.9716,23.9439,23.9624,43235.0
2020-04-22 15:00:00,25.88,25.91,25.87,25.91,66565.0,23.9716,23.9994,23.9624,23.9994,66565.0
2020-04-22 15:05:00,25.91,25.91,25.89,25.89,36059.0,23.9994,23.9994,23.9809,23.9809,36059.0
2020-04-22 15:10:00,25.89,25.9,25.87,25.88,26751.0,23.9809,23.9902,23.9624,23.9716,26751.0
2020-04-22 15:15:00,25.87,25.88,25.86,25.86,27493.0,23.9624,23.9716,23.9531,23.9531,27493.0
2020-04-22 15:20:00,25.86,25.88,25.86,25.88,40204.0,23.9531,23.9716,23.9531,23.9716,40204.0
2020-04-22 15:25:00,25.87,25.88,25.85,25.86,37263.0,23.9624,23.9716,23.9439,23.9531,37263.0
2020-04-22 15:30:00,25.86,25.87,25.85,25.86,49224.0,23.9531,23.9624,23.9439,23.9531,49224.0
2020-04-22 15:35:00,25.86,25.87,25.85,25.86,40333.0,23.9531,23.9624,23.9439,23.9531,40333.0
2020-04-22 15:40:00,25.87,25.89,25.86,25.88,75137.0,23.9624,23.9809,23.9531,23.9716,75137.0
2020-04-22 15:45:00,25.89,25.91,25.88,25.91,138530.0,23.9809,23.9994,23.9716,23.9994,138530.0
2020-04-22 15:50:00,25.91,25.95,25.88,25.91,170614.0,23.9994,24.0365,23.9716,23.9994,170614.0
2020-04-22 15:55:00,25.91,25.96,25.9,25.95,624122.0,23.9994,24.0457,23.9902,24.0365,624122.0
2020-04-23 09:30:00,26.39,26.44,26.26,26.42,138696.0,24.444,24.4903,24.3236,24.4718,138696.0
2020-04-23 09:35:00,26.42,26.45,26.42,26.43,81045.0,24.4718,24.4996,24.4718,24.4811,81045.0
2020-04-23 09:40:00,26.43,26.46,26.42,26.42,119479.0,24.4811,24.5089,24.4718,24.4718,119479.0
2020-04-23 09:45:00,26.43,26.45,26.41,26.43,72274.0,24.4811,24.4996,24.4626,24.4811,72274.0
2020-04-23 09:50:00,26.43,26.43,26.37,26.37,61974.0,24.4811,24.4811,24.4255,24.4255,61974.0
2020-04-23 09:55:00,26.37,26.38,26.33,26.35,79994.0,24.4255,24.4348,24.3885,24.407,79994.0
2020-04-23 10:00:00,26.35,26.37,26.32,26.34,32752.0,24.407,24.4255,24.3792,24.3977,32752.0
2020-04-23 10:05:00,26.35,26.4,26.35,26.39,36536.0,24.407,24.4533,24.407,24.444,36536.0
2020-04-23 10:10:00,26.39,26.41,26.39,26.4,65111.0,24.444,24.4626,24.444,24.4533,65111.0
2020-04-23 10:15:00,26.41,26.44,26.38,26.44,27138.0,24.4626,24.4903,24.4348,24.4903,27138.0
2020-04-23 10:20:00,26.44,26.51,26.43,26.51,43594.0,24.4903,24.5552,24.4811,24.5552,43594.0
2020-04-23 10:25:00,26.51,26.55,26.5,26.54,101090.0,24.5552,24.5922,24.5459,24.583,101090.0
2020-04-23 10:30:00,26.54,26.58,26.54,26.58,51609.0,24.583,24.62,24.583,24.62,51609.0
2020-04-23 10:35:00,26.58,26.58,26.55,26.56,51101.0,24.62,24.62,24.5922,24.6015,51101.0
2020-04-23 10:40:00,26.57,26.64,26.57,26.64,104528.0,24.6108,24.6756,24.6108,24.6756,104528.0
2020-04-23 10:45:00,26.64,26.66,26.59,26.59,86747.0,24.6756,24.6941,24.6293,24.6293,86747.0
2020-04-23 10:50:00,26.6,26.6,26.58,26.58,22046.0,24.6385,24.6385,24.62,24.62,22046.0
2020-04-23 10:55:00,26.59,26.59,26.57,26.59,27772.0,24.6293,24.6293,24.6108,24.6293,27772.0
2020-04-23 11:00:00,26.59,26.59,26.56,26.57,9772.0,24.6293,24.6293,24.6015,24.6108,9772.0
2020-04-23 11:05:00,26.56,26.57,26.54,26.55,18904.0,24.6015,24.6108,24.583,24.5922,18904.0
2020-04-23 11:10:00,26.55,26.55,26.53,26.55,59953.0,24.5922,24.5922,24.5737,24.5922,59953.0
2020-04-23 11:15:00,26.55,26.56,26.54,26.55,22876.0,24.5922,24.6015,24.583,24.5922,22876.0
2020-04-23 11:20:00,26.55,26.55,26.52,26.53,25198.0,24.5922,24.5922,24.5644,24.5737,25198.0
2020-04-23 11:25:00,26.53,26.56,26.52,26.55,61755.0,24.5737,24.6015,24.5644,24.5922,61755.0
2020-04-23 11:30:00,26.55,26.55,26.48,26.49,31867.0,24.5922,24.5922,24.5274,24.5367,31867.0
2020-04-23 11:35:00,26.49,26.49,26.43,26.44,43529.0,24.5367,24.5367,24.4811,24.4903,43529.0
2020-04-23 11:40:00,26.44,26.45,26.43,26.45,27664.0,24.4903,24.4996,24.4811,24.4996,27664.0
2020-04-23 11:45:00,26.45,26.45,26.41,26.42,13800.0,24.4996,24.4996,24.4626,24.4718,13800.0
2020-04-23 11:50:00,26.41,26.42,26.39,26.4,27746.0,24.4626,24.4718,24.444,24.4533,27746.0
2020-04-23 11:55:00,26.39,26.42,26.39,26.42,29846.0,24.444,24.4718,24.444,24.4718,29846.0
2020-04-23 12:00:00,26.42,26.42,26.4,26.42,20649.0,24.4718,24.4718,24.4533,24.4718,20649.0
2020-04-23 12:05:00,26.42,26.45,26.42,26.44,27787.0,24.4718,24.4996,24.4718,24.4903,27787.0
2020-04-23 12:10:00,26.44,26.44,26.41,26.42,32122.0,24.4903,24.4903,24.4626,24.4718,32122.0
2020-04-23 12:15:00,26.42,26.45,26.41,26.44,70997.0,24.4718,24.4996,24.4626,24.4903,70997.0
2020-04-23 12:20:00,26.44,26.47,26.43,26.46,19141.0,24.4903,24.5181,24.4811,24.5089,19141.0
2020-04-23 12:25:00,26.46,26.48,26.46,26.48,36948.0,24.5089,24.5274,24.5089,24.5274,36948.0
2020-04-23 12:30:00,26.48,26.48,26.45,26.46,62824.0,24.5274,24.5274,24.4996,24.5089,62824.0
2020-04-23 12:35:00,26.46,26.47,26.44,26.46,43873.0,24.5089,24.5181,24.4903,24.5089,43873.0
2020-04-23 12:40:00,26.46,26.47,26.3,26.31,56628.0,24.5089,24.5181,24.3607,24.3699,56628.0
2020-04-23 12:45:00,26.32,26.36,26.11,26.23,77232.0,24.3792,24.4162,24.1847,24.2958,77232.0
2020-04-23 12:50:00,26.24,26.24,26.13,26.21,34677.0,24.3051,24.3051,24.2032,24.2773,34677.0
2020-04-23 12:55:00,26.21,26.25,26.2,26.23,36284.0,24.2773,24.3144,24.268,24.2958,36284.0
2020-04-23 13:00:00,26.24,26.3,26.23,26.29,25433.0,24.3051,24.3607,24.2958,24.3514,25433.0
2020-04-23 13:05:00,26.28,26.3,26.22,26.24,91048.0,24.3421,24.3607,24.2866,24.3051,91048.0
2020-04-23 13:10:00,26.24,26.3,26.23,26.3,91729.0,24.3051,24.3607,24.2958,24.3607,91729.0
2020-04-23 13:15:00,26.29,26.29,26.22,26.23,29828.0,24.3514,24.3514,24.2866,24.2958,29828.0
2020-04-23 13:20:00,26.23,26.23,26.14,26.16,53373.0,24.2958,24.2958,24.2125,24.231,53373.0
2020-04-23 13:25:00,26.17,26.17,26.13,26.16,24479.0,24.2403,24.2403,24.2032,24.231,24479.0
2020-04-23 13:30:00,26.16,26.21,26.15,26.21,21400.0,24.231,24.2773,24.2217,24.2773,21400.0
2020-04-23 13:35:00,26.21,26.22,26.17,26.18,37308.0,24.2773,24.2866,24.2403,24.2495,37308.0
2020-04-23 13:40:00,26.18,26.18,26.13,26.14,169620.0,24.2495,24.2495,24.2032,24.2125,169620.0
2020-04-23 13:45:00,26.14,26.17,26.11,26.11,39396.0,24.2125,24.2403,24.1847,24.1847,39396.0
2020-04-23 13:50:00,26.11,26.13,26.08,26.09,30590.0,24.1847,24.2032,24.1569,24.1662,30590.0
2020-04-23 13:55:00,26.09,26.14,26.07,26.14,62237.0,24.1662,24.2125,24.1476,24.2125,62237.0
2020-04-23 14:00:00,26.14,26.14,26.11,26.14,23889.0,24.2125,24.2125,24.1847,24.2125,23889.0
2020-04-23 14:05:00,26.13,26.15,26.1,26.11,28258.0,24.2032,24.2217,24.1754,24.1847,28258.0
2020-04-23 14:10:00,26.11,26.13,26.07,26.13,57284.0,24.1847,24.2032,24.1476,24.2032,57284.0
2020-04-23 14:15:00,26.13,26.17,26.12,26.16,28422.0,24.2032,24.2403,24.1939,24.231,28422.0
2020-04-23 14:20:00,26.16,26.2,26.15,26.2,33744.0,24.231,24.268,24.2217,24.268,33744.0
2020-04-23 14:25:00,26.2,26.21,26.19,26.21,15806.0,24.268,24.2773,24.2588,24.2773,15806.0
2020-04-23 14:30:00,26.21,26.23,26.2,26.22,18850.0,24.2773,24.2958,24.268,24.2866,18850.0
2020-04-23 14:35:00,26.22,26.22,26.17,26.18,34857.0,24.2866,24.2866,24.2403,24.2495,34857.0
2020-04-23 14:40:00,26.18,26.22,26.18,26.21,32056.0,24.2495,24.2866,24.2495,24.2773,32056.0
2020-04-23 14:45:00,26.21,26.21,26.18,26.19,24812.0,24.2773,24.2773,24.2495,24.2588,24812.0
2020-04-23 14:50:00,26.19,26.23,26.19,26.23,28236.0,24.2588,24.2958,24.2588,24.2958,28236.0
2020-04-23 14:55:00,26.23,26.25,26.23,26.24,24273.0,24.2958,24.3144,24.2958,24.3051,24273.0
2020-04-23 15:00:00,26.24,26.24,26.2,26.21,23119.0,24.3051,24.3051,24.268,24.2773,23119.0
2020-04-23 15:05:00,26.2,26.21,26.17,26.18,96149.0,24.268,24.2773,24.2403,24.2495,96149.0
2020-04-23 15:10:00,26.18,26.18,26.13,26.14,17150.0,24.2495,24.2495,24.2032,24.2125,17150.0
2020-04-23 15:15:00,26.14,26.14,26.1,26.12,28674.0,24.2125,24.2125,24.1754,24.1939,28674.0
2020-04-23 15:20:00,26.12,26.12,26.09,26.1,50937.0,24.1939,24.1939,24.1662,24.1754,50937.0
2020-04-23 15:25:00,26.1,26.11,26.09,26.1,89012.0,24.1754,24.1847,24.1662,24.1754,89012.0
2020-04-23 15:30:00,26.1,26.12,26.06,26.1,66597.0,24.1754,24.1939,24.1384,24.1754,66597.0
2020-04-23 15:35:00,26.11,26.12,26.08,26.11,22693.0,24.1847,24.1939,24.1569,24.1847,22693.0
2020-04-23 15:40:00,26.11,26.13,26.07,26.08,78611.0,24.1847,24.2032,24.1476,24.1569,78611.0
2020-04-23 15:45:00,26.09,26.12,26.07,26.12,49847.0,24.1662,24.1939,24.1476,24.1939,49847.0
2020-04-23 15:50:00,26.12,26.13,26.04,26.08,124192.0,24.1939,24.2032,24.1198,24.1569,124192.0
2020-04-23 15:55:00,26.08,26.11,26.07,26.09,132352.0,24.1569,24.1847,24.1476,24.1662,132352.0
2020-04-24 09:30:00,25.78,25.84,25.75,25.79,121864.0,23.879,23.9346,23.8512,23.8883,121864.0
2020-04-24 09:35:00,25.79,25.81,25.77,25.81,131400.0,23.8883,23.9068,23.8698,23.9068,131400.0
2020-04-24 09:40:00,25.8,25.82,25.73,25.73,205074.0,23.8975,23.9161,23.8327,23.8327,205074.0
2020-04-24 09:45:00,25.73,25.76,25.63,25.64,316402.0,23.8327,23.8605,23.7401,23.7493,316402.0
2020-04-24 09:50:00,25.64,25.71,25.63,25.69,69272.0,23.7493,23.8142,23.7401,23.7957,69272.0
2020-04-24 09:55:00,25.69,25.7,25.66,25.66,46458.0,23.7957,23.8049,23.7679,23.7679,46458.0
2020-04-24 10:00:00,25.66,25.7,25.65,25.67,55970.0,23.7679,23.8049,23.7586,23.7771,55970.0
2020-04-24 10:05:00,25.68,25.69,25.66,25.67,74990.0,23.7864,23.7957,23.7679,23.7771,74990.0
2020-04-24 10:10:00,25.67,25.7,25.66,25.67,54712.0,23.7771,23.8049,23.7679,23.7771,54712.0
2020-04-24 10:15:00,25.66,25.7,25.65,25.69,61844.0,23.7679,23.8049,23.7586,23.7957,61844.0
2020-04-24 10:20:00,25.69,25.7,25.65,25.69,40554.0,23.7957,23.8049,23.7586,23.7957,40554.0
2020-04-24 10:25:00,25.69,25.7,25.64,25.65,36180.0,23.7957,23.8049,23.7493,23.7586,36180.0
2020-04-24 10:30:00,25.65,25.69,25.63,25.68,44997.0,23.7586,23.7957,23.7401,23.7864,44997.0
2020-04-24 10:35:00,25.68,25.72,25.68,25.69,49501.0,23.7864,23.8234,23.7864,23.7957,49501.0
2020-04-24 10:40:00,25.69,25.71,25.67,25.7,34231.0,23.7957,23.8142,23.7771,23.8049,34231.0
2020-04-24 10:45:00,25.7,25.71,25.66,25.68,37476.0,23.8049,23.8142,23.7679,23.7864,37476.0
2020-04-24 10:50:00,25.68,25.71,25.68,25.68,39445.0,23.7864,23.8142,23.7864,23.7864,39445.0
2020-04-24 10:55:00,25.68,25.68,25.64,25.66,33105.0,23.7864,23.7864,23.7493,23.7679,33105.0
2020-04-24 11:00:00,25.66,25.66,25.59,25.6,51541.0,23.7679,23.7679,23.703,23.7123,51541.0
2020-04-24 11:05:00,25.6,25.62,25.59,25.61,29310.0,23.7123,23.7308,23.703,23.7216,29310.0
2020-04-24 11:10:00,25.6,25.6,25.54,25.56,54083.0,23.7123,23.7123,23.6567,23.6752,54083.0
2020-04-24 11:15:00,25.57,25.6,25.57,25.59,40025.0,23.6845,23.7123,23.6845,23.703,40025.0
2020-04-24 11:20:00,25.6,25.62,25.59,25.62,17250.0,23.7123,23.7308,23.703,23.7308,17250.0
2020-04-24 11:25:00,25.62,25.65,25.61,25.62,51763.0,23.7308,23.7586,23.7216,23.7308,51763.0
2020-04-24 11:30:00,25.62,25.64,25.59,25.61,44680.0,23.7308,23.7493,23.703,23.7216,44680.0
2020-04-24 11:35:00,25.62,25.65,25.61,25.64,21913.0,23.7308,23.7586,23.7216,23.7493,21913.0
2020-04-24 11:40:00,25.64,25.65,25.62,25.63,79323.0,23.7493,23.7586,23.7308,23.7401,79323.0
2020-04-24 11:45:00,25.63,25.65,25.62,25.64,28800.0,23.7401,23.7586,23.7308,23.7493,28800.0
2020-04-24 11:50:00,25.64,25.66,25.63,25.65,19821.0,23.7493,23.7679,23.7401,23.7586,19821.0
2020-04-24 11:55:00,25.64,25.66,25.64,25.66,18347.0,23.7493,23.7679,23.7493,23.7679,18347.0
2020-04-24 12:00:00,25.66,25.68,25.65,25.68,35491.0,23.7679,23.7864,23.7586,23.7864,35491.0
2020-04-24 12:05:00,25.68,25.72,25.67,25.72,25407.0,23.7864,23.8234,23.7771,23.8234,25407.0
2020-04-24 12:10:00,25.71,25.72,25.7,25.71,47446.0,23.8142,23.8234,23.8049,23.8142,47446.0
2020-04-24 12:15:00,25.71,25.71,25.7,25.71,27800.0,23.8142,23.8142,23.8049,23.8142,27800.0
2020-04-24 12:20:00,25.7,25.7,25.68,25.69,29767.0,23.8049,23.8049,23.7864,23.7957,29767.0
2020-04-24 12:25:00,25.69,25.71,25.68,25.71,35433.0,23.7957,23.8142,23.7864,23.8142,35433.0
2020-04-24 12:30:00,25.71,25.71,25.7,25.71,15512.0,23.8142,23.8142,23.8049,23.8142,15512.0
2020-04-24 12:35:00,25.71,25.71,25.7,25.7,75357.0,23.8142,23.8142,23.8049,23.8049,75357.0
2020-04-24 12:40:00,25.71,25.73,25.7,25.73,30266.0,23.8142,23.8327,23.8049,23.8327,30266.0
2020-04-24 12:45:00,25.72,25.73,25.72,25.73,23371.0,23.8234,23.8327,23.8234,23.8327,23371.0
2020-04-24 12:50:00,25.73,25.73,25.7,25.71,25929.0,23.8327,23.8327,23.8049,23.8142,25929.0
2020-04-24 12:55:00,25.7,25.7,25.68,25.69,31259.0,23.8049,23.8049,23.7864,23.7957,31259.0
2020-04-24 13:00:00,25.69,25.69,25.68,25.68,12644.0,23.7957,23.7957,23.7864,23.7864,12644.0
2020-04-24 13:05:00,25.69,25.69,25.67,25.68,26434.0,23.7957,23.7957,23.7771,23.7864,26434.0
2020-04-24 13:10:00,25.68,25.68,25.67,25.68,16904.0,23.7864,23.7864,23.7771,23.7864,16904.0
2020-04-24 13:15:00,25.67,25.69,25.67,25.69,35120.0,23.7771,23.7957,23.7771,23.7957,35120.0
2020-04-24 13:20:00,25.68,25.69,25.68,25.69,17649.0,23.7864,23.7957,23.7864,23.7957,17649.0
2020-04-24 13:25:00,25.69,25.69,25.67,25.67,23411.0,23.7957,23.7957,23.7771,23.7771,23411.0
2020-04-24 13:30:00,25.68,25.68,25.65,25.65,19789.0,23.7864,23.7864,23.7586,23.7586,19789.0
2020-04-24 13:35:00,25.65,25.67,25.65,25.67,31028.0,23.7586,23.7771,23.7586,23.7771,31028.0
2020-04-24 13:40:00,25.67,25.68,25.66,25.68,23650.0,23.7771,23.7864,23.7679,23.7864,23650.0
2020-04-24 13:45:00,25.68,25.68,25.67,25.68,10697.0,23.7864,23.7864,23.7771,23.7864,10697.0
2020-04-24 13:50:00,25.68,25.7,25.67,25.7,39379.0,23.7864,23.8049,23.7771,23.8049,39379.0
2020-04-24 13:55:00,25.7,25.73,25.69,25.73,68889.0,23.8049,23.8327,23.7957,23.8327,68889.0
2020-04-24 14:00:00,25.73,25.74,25.71,25.74,40459.0,23.8327,23.842,23.8142,23.842,40459.0
2020-04-24 14:05:00,25.74,25.76,25.73,25.74,170700.0,23.842,23.8605,23.8327,23.842,170700.0
2020-04-24 14:10:00,25.74,25.74,25.72,25.72,101668.0,23.842,23.842,23.8234,23.8234,101668.0
2020-04-24 14:15:00,25.72,25.74,25.71,25.72,178065.0,23.8234,23.842,23.8142,23.8234,178065.0
2020-04-24 14:20:00,25.72,25.72,25.7,25.71,15792.0,23.8234,23.8234,23.8049,23.8142,15792.0
2020-04-24 14:25:00,25.71,25.71,25.68,25.7,72929.0,23.8142,23.8142,23.7864,23.8049,72929.0
2020-04-24 14:30:00,25.69,25.7,25.67,25.68,96102.0,23.7957,23.8049,23.7771,23.7864,96102.0
2020-04-24 14:35:00,25.68,25.71,25.68,25.69,69225.0,23.7864,23.8142,23.7864,23.7957,69225.0
2020-04-24 14:40:00,25.69,25.69,25.68,25.68,80708.0,23.7957,23.7957,23.7864,23.7864,80708.0
2020-04-24 14:45:00,25.68,25.73,25.68,25.73,85846.0,23.7864,23.8327,23.7864,23.8327,85846.0
2020-04-24 14:50:00,25.73,25.74,25.7,25.7,59513.0,23.8327,23.842,23.8049,23.8049,59513.0
2020-04-24 14:55:00,25.7,25.73,25.69,25.7,46801.0,23.8049,23.8327,23.7957,23.8049,46801.0
2020-04-24 15:00:00,25.7,25.73,25.69,25.71,114006.0,23.8049,23.8327,23.7957,23.8142,114006.0
2020-04-24 15:05:00,25.72,25.76,25.71,25.76,37199.0,23.8234,23.8605,23.8142,23.8605,37199.0
2020-04-24 15:10:00,25.76,25.77,25.73,25.74,51907.0,23.8605,23.8698,23.8327,23.842,51907.0
2020-04-24 15:15:00,25.74,25.75,25.71,25.74,60426.0,23.842,23.8512,23.8142,23.842,60426.0
2020-04-24 15:20:00,25.74,25.76,25.72,25.76,49346.0,23.842,23.8605,23.8234,23.8605,49346.0
2020-04-24 15:25:00,25.76,25.79,25.75,25.79,42828.0,23.8605,23.8883,23.8512,23.8883,42828.0
2020-04-24 15:30:00,25.79,25.79,25.77,25.79,36910.0,23.8883,23.8883,23.8698,23.8883,36910.0
2020-04-24 15:35:00,25.79,25.8,25.78,25.8,48630.0,23.8883,23.8975,23.879,23.8975,48630.0
2020-04-24 15:40:00,25.8,25.81,25.79,25.8,55221.0,23.8975,23.9068,23.8883,23.8975,55221.0
2020-04-24 15:45:00,25.8,25.81,25.79,25.8,31278.0,23.8975,23.9068,23.8883,23.8975,31278.0
2020-04-24 15:50:00,25.79,25.8,25.75,25.8,75762.0,23.8883,23.8975,23.8512,23.8975,75762.0
2020-04-24 15:55:00,25.8,25.84,25.79,25.83,671397.0,23.8975,23.9346,23.8883,23.9253,671397.0
2020-04-27 09:30:00,26.12,26.17,26.11,26.14,104649.0,24.1939,24.2403,24.1847,24.2125,104649.0
2020-04-27 09:35:00,26.14,26.17,26.14,26.17,114469.0,24.2125,24.2403,24.2125,24.2403,114469.0
2020-04-27 09:40:00,26.17,26.17,26.12,26.13,132163.0,24.2403,24.2403,24.1939,24.2032,132163.0
2020-04-27 09:45:00,26.13,26.14,26.1,26.13,55899.0,24.2032,24.2125,24.1754,24.2032,55899.0
2020-04-27 09:50:00,26.13,26.17,26.13,26.15,91257.0,24.2032,24.2403,24.2032,24.2217,91257.0
2020-04-27 09:55:00,26.15,26.2,26.14,26.2,101341.0,24.2217,24.268,24.2125,24.268,101341.0
2020-04-27 10:00:00,26.2,26.22,26.19,26.21,46575.0,24.268,24.2866,24.2588,24.2773,46575.0
2020-04-27 10:05:00,26.21,26.21,26.17,26.19,70995.0,24.2773,24.2773,24.2403,24.2588,70995.0
2020-04-27 10:10:00,26.19,26.23,26.17,26.22,104835.0,24.2588,24.2958,24.2403,24.2866,104835.0
2020-04-27 10:15:00,26.23,26.27,26.22,26.27,85996.0,24.2958,24.3329,24.2866,24.3329,85996.0
2020-04-27 10:20:00,26.27,26.3,26.26,26.27,282055.0,24.3329,24.3607,24.3236,24.3329,282055.0
2020-04-27 10:25:00,26.28,26.28,26.26,26.28,42562.0,24.3421,24.3421,24.3236,24.3421,42562.0
2020-04-27 10:30:00,26.28,26.3,26.27,26.29,44888.0,24.3421,24.3607,24.3329,24.3514,44888.0
2020-04-27 10:35:00,26.29,26.3,26.26,26.29,89052.0,24.3514,24.3607,24.3236,24.3514,89052.0
2020-04-27 10:40:00,26.29,26.3,26.28,26.3,53182.0,24.3514,24.3607,24.3421,24.3607,53182.0
2020-04-27 10:45:00,26.3,26.3,26.27,26.3,90149.0,24.3607,24.3607,24.3329,24.3607,90149.0
2020-04-27 10:50:00,26.3,26.32,26.29,26.31,29000.0,24.3607,24.3792,24.3514,24.3699,29000.0
2020-04-27 10:55:00,26.31,26.31,26.27,26.27,46857.0,24.3699,24.3699,24.3329,24.3329,46857.0
2020-04-27 11:00:00,26.27,26.31,26.26,26.3,64810.0,24.3329,24.3699,24.3236,24.3607,64810.0
2020-04-27 11:05:00,26.3,26.31,26.28,26.3,76991.0,24.3607,24.3699,24.3421,24.3607,76991.0
2020-04-27 11:10:00,26.3,26.31,26.28,26.28,28413.0,24.3607,24.3699,24.3421,24.3421,28413.0
2020-04-27 11:15:00,26.29,26.3,26.28,26.3,39452.0,24.3514,24.3607,24.3421,24.3607,39452.0
2020-04-27 11:20:00,26.3,26.3,26.28,26.3,34647.0,24.3607,24.3607,24.3421,24.3607,34647.0
2020-04-27 11:25:00,26.29,26.32,26.29,26.31,16099.0,24.3514,24.3792,24.3514,24.3699,16099.0
2020-04-27 11:30:00,26.32,26.33,26.31,26.33,35938.0,24.3792,24.3885,24.3699,24.3885,35938.0
2020-04-27 11:35:00,26.33,26.34,26.32,26.34,20831.0,24.3885,24.3977,24.3792,24.3977,20831.0
2020-04-27 11:40:00,26.33,26.34,26.33,26.34,14190.0,24.3885,24.3977,24.3885,24.3977,14190.0
2020-04-27 11:45:00,26.34,26.34,26.33,26.34,18343.0,24.3977,24.3977,24.3885,24.3977,18343.0
2020-04-27 11:50:00,26.34,26.34,26.33,26.34,19912.0,24.3977,24.3977,24.3885,24.3977,19912.0
2020-04-27 11:55:00,26.34,26.35,26.33,26.35,17409.0,24.3977,24.407,24.3885,24.407,17409.0
2020-04-27 12:00:00,26.35,26.36,26.32,26.33,44402.0,24.407,24.4162,24.3792,24.3885,44402.0
2020-04-27 12:05:00,26.33,26.33,26.31,26.33,67392.0,24.3885,24.3885,24.3699,24.3885,67392.0
2020-04-27 12:10:00,26.32,26.34,26.32,26.34,77370.0,24.3792,24.3977,24.3792,24.3977,77370.0
2020-04-27 12:15:00,26.34,26.36,26.34,26.36,21014.0,24.3977,24.4162,24.3977,24.4162,21014.0
2020-04-27 12:20:00,26.36,26.36,26.35,26.36,10875.0,24.4162,24.4162,24.407,24.4162,10875.0
2020-04-27 12:25:00,26.36,26.36,26.33,26.34,68792.0,24.4162,24.4162,24.3885,24.3977,68792.0
2020-04-27 12:30:00,26.34,26.37,26.33,26.37,16886.0,24.3977,24.4255,24.3885,24.4255,16886.0
2020-04-27 12:35:00,26.37,26.38,26.35,26.36,72650.0,24.4255,24.4348,24.407,24.4162,72650.0
2020-04-27 12:40:00,26.36,26.36,26.35,26.36,12358.0,24.4162,24.4162,24.407,24.4162,12358.0
2020-04-27 12:45:00,26.36,26.37,26.35,26.37,42062.0,24.4162,24.4255,24.407,24.4255,42062.0
2020-04-27 12:50:00,26.37,26.39,26.36,26.39,22100.0,24.4255,24.444,24.4162,24.444,22100.0
2020-04-27 12:55:00,26.39,26.4,26.38,26.39,13081.0,24.444,24.4533,24.4348,24.444,13081.0
2020-04-27 13:00:00,26.39,26.4,26.35,26.37,78182.0,24.444,24.4533,24.407,24.4255,78182.0
2020-04-27 13:05:00,26.37,26.38,26.37,26.38,12582.0,24.4255,24.4348,24.4255,24.4348,12582.0
2020-04-27 13:10:00,26.38,26.39,26.37,26.39,18466.0,24.4348,24.444,24.4255,24.444,18466.0
2020-04-27 13:15:00,26.39,26.39,26.36,26.37,73147.0,24.444,24.444,24.4162,24.4255,73147.0
2020-04-27 13:20:00,26.36,26.38,26.36,26.37,127206.0,24.4162,24.4348,24.4162,24.4255,127206.0
2020-04-27 13:25:00,26.37,26.39,26.36,26.39,30875.0,24.4255,24.444,24.4162,24.444,30875.0
2020-04-27 13:30:00,26.39,26.39,26.37,26.37,17332.0,24.444,24.444,24.4255,24.4255,17332.0
2020-04-27 13:35:00,26.37,26.39,26.36,26.39,160739.0,24.4255,24.444,24.4162,24.444,160739.0
2020-04-27 13:40:00,26.39,26.4,26.36,26.38,174568.0,24.444,24.4533,24.4162,24.4348,174568.0
2020-04-27 13:45:00,26.38,26.4,26.36,26.4,147387.0,24.4348,24.4533,24.4162,24.4533,147387.0
2020-04-27 13:50:00,26.4,26.43,26.39,26.43,74218.0,24.4533,24.4811,24.444,24.4811,74218.0
2020-04-27 13:55:00,26.42,26.43,26.41,26.42,61004.0,24.4718,24.4811,24.4626,24.4718,61004.0
2020-04-27 14:00:00,26.42,26.46,26.42,26.45,131191.0,24.4718,24.5089,24.4718,24.4996,131191.0
2020-04-27 14:05:00,26.45,26.46,26.44,26.45,175800.0,24.4996,24.5089,24.4903,24.4996,175800.0
2020-04-27 14:10:00,26.45,26.46,26.44,26.46,61309.0,24.4996,24.5089,24.4903,24.5089,61309.0
2020-04-27 14:15:00,26.46,26.47,26.45,26.46,150668.0,24.5089,24.5181,24.4996,24.5089,150668.0
2020-04-27 14:20:00,26.46,26.47,26.46,26.46,72089.0,24.5089,24.5181,24.5089,24.5089,72089.0
2020-04-27 14:25:00,26.46,26.47,26.46,26.46,87484.0,24.5089,24.5181,24.5089,24.5089,87484.0
2020-04-27 14:30:00,26.46,26.48,26.46,26.48,86389.0,24.5089,24.5274,24.5089,24.5274,86389.0
2020-04-27 14:35:00,26.48,26.49,26.47,26.48,85167.0,24.5274,24.5367,24.5181,24.5274,85167.0
2020-04-27 14:40:00,26.49,26.5,26.48,26.5,88080.0,24.5367,24.5459,24.5274,24.5459,88080.0
2020-04-27 14:45:00,26.49,26.51,26.49,26.5,75109.0,24.5367,24.5552,24.5367,24.5459,75109.0
2020-04-27 14:50:00,26.5,26.51,26.5,26.51,63250.0,24.5459,24.5552,24.5459,24.5552,63250.0
2020-04-27 14:55:00,26.51,26.51,26.5,26.51,85840.0,24.5552,24.5552,24.5459,24.5552,85840.0
2020-04-27 15:00:00,26.51,26.51,26.5,26.51,15157.0,24.5552,24.5552,24.5459,24.5552,15157.0
2020-04-27 15:05:00,26.51,26.52,26.49,26.52,243745.0,24.5552,24.5644,24.5367,24.5644,243745.0
2020-04-27 15:10:00,26.51,26.54,26.51,26.54,210196.0,24.5552,24.583,24.5552,24.583,210196.0
2020-04-27 15:15:00,26.54,26.55,26.53,26.55,179764.0,24.583,24.5922,24.5737,24.5922,179764.0
2020-04-27 15:20:00,26.55,26.56,26.54,26.56,144791.0,24.5922,24.6015,24.583,24.6015,144791.0
2020-04-27 15:25:00,26.56,26.56,26.55,26.55,163474.0,24.6015,24.6015,24.5922,24.5922,163474.0
2020-04-27 15:30:00,26.56,26.58,26.56,26.58,144072.0,24.6015,24.62,24.6015,24.62,144072.0
2020-04-27 15:35:00,26.58,26.61,26.58,26.61,186672.0,24.62,24.6478,24.62,24.6478,186672.0
2020-04-27 15:40:00,26.61,26.64,26.6,26.64,203221.0,24.6478,24.6756,24.6385,24.6756,203221.0
2020-04-27 15:45:00,26.64,26.64,26.62,26.64,233018.0,24.6756,24.6756,24.6571,24.6756,233018.0
2020-04-27 15:50:00,26.64,26.65,26.62,26.63,362226.0,24.6756,24.6849,24.6571,24.6663,362226.0
2020-04-27 15:55:00,26.63,26.63,26.58,26.58,613320.0,24.6663,24.6663,24.62,24.62,613320.0
2020-04-28 09:30:00,26.88,26.88,26.78,26.83,301582.0,24.8979,24.8979,24.8053,24.8516,301582.0
2020-04-28 09:35:00,26.83,26.87,26.82,26.85,260090.0,24.8516,24.8886,24.8423,24.8701,260090.0
2020-04-28 09:40:00,26.85,26.86,26.82,26.86,139879.0,24.8701,24.8794,24.8423,24.8794,139879.0
2020-04-28 09:45:00,26.86,26.88,26.85,26.85,134258.0,24.8794,24.8979,24.8701,24.8701,134258.0
2020-04-28 09:50:00,26.84,26.86,26.84,26.85,53606.0,24.8609,24.8794,24.8609,24.8701,53606.0
2020-04-28 09:55:00,26.84,26.84,26.76,26.77,109691.0,24.8609,24.8609,24.7868,24.796,109691.0
2020-04-28 10:00:00,26.77,26.79,26.73,26.78,108409.0,24.796,24.8145,24.759,24.8053,108409.0
2020-04-28 10:05:00,26.79,26.83,26.78,26.82,34361.0,24.8145,24.8516,24.8053,24.8423,34361.0
2020-04-28 10:10:00,26.82,26.83,26.8,26.8,23577.0,24.8423,24.8516,24.8238,24.8238,23577.0
2020-04-28 10:15:00,26.8,26.83,26.77,26.79,19358.0,24.8238,24.8516,24.796,24.8145,19358.0
2020-04-28 10:20:00,26.78,26.79,26.72,26.74,39516.0,24.8053,24.8145,24.7497,24.7682,39516.0
2020-04-28 10:25:00,26.73,26.75,26.73,26.73,7623.0,24.759,24.7775,24.759,24.759,7623.0
2020-04-28 10:30:00,26.73,26.75,26.71,26.72,16682.0,24.759,24.7775,24.7404,24.7497,16682.0
2020-04-28 10:35:00,26.71,26.74,26.71,26.71,21580.0,24.7404,24.7682,24.7404,24.7404,21580.0
2020-04-28 10:40:00,26.71,26.72,26.61,26.62,29672.0,24.7404,24.7497,24.6478,24.6571,29672.0
2020-04-28 10:45:00,26.62,26.65,26.6,26.64,29171.0,24.6571,24.6849,24.6385,24.6756,29171.0
2020-04-28 10:50:00,26.63,26.64,26.58,26.59,21359.0,24.6663,24.6756,24.62,24.6293,21359.0
2020-04-28 10:55:00,26.58,26.58,26.49,26.51,29024.0,24.62,24.62,24.5367,24.5552,29024.0
2020-04-28 11:00:00,26.51,26.54,26.49,26.54,73927.0,24.5552,24.583,24.5367,24.583,73927.0
2020-04-28 11:05:00,26.54,26.59,26.53,26.58,30414.0,24.583,24.6293,24.5737,24.62,30414.0
2020-04-28 11:10:00,26.57,26.6,26.56,26.6,12959.0,24.6108,24.6385,24.6015,24.6385,12959.0
2020-04-28 11:15:00,26.6,26.61,26.54,26.56,20678.0,24.6385,24.6478,24.583,24.6015,20678.0
2020-04-28 11:20:00,26.56,26.58,26.54,26.58,11101.0,24.6015,24.62,24.583,24.62,11101.0
2020-04-28 11:25:00,26.58,26.62,26.58,26.61,25693.0,24.62,24.6571,24.62,24.6478,25693.0
2020-04-28 11:30:00,26.61,26.62,26.6,26.62,29388.0,24.6478,24.6571,24.6385,24.6571,29388.0
2020-04-28 11:35:00,26.62,26.64,26.61,26.63,29444.0,24.6571,24.6756,24.6478,24.6663,29444.0
2020-04-28 11:40:00,26.62,26.63,26.6,26.62,32745.0,24.6571,24.6663,24.6385,24.6571,32745.0
2020-04-28 11:45:00,26.62,26.64,26.61,26.62,20943.0,24.6571,24.6756,24.6478,24.6571,20943.0
2020-04-28 11:50:00,26.62,26.62,26.58,26.6,27816.0,24.6571,24.6571,24.62,24.6385,27816.0
2020-04-28 11:55:00,26.6,26.61,26.59,26.6,9937.0,24.6385,24.6478,24.6293,24.6385,9937.0
2020-04-28 12:00:00,26.6,26.62,26.57,26.59,84685.0,24.6385,24.6571,24.6108,24.6293,84685.0
2020-04-28 12:05:00,26.59,26.61,26.58,26.6,22217.0,24.6293,24.6478,24.62,24.6385,22217.0
2020-04-28 12:10:00,26.61,26.62,26.59,26.59,21924.0,24.6478,24.6571,24.6293,24.6293,21924.0
2020-04-28 12:15:00,26.59,26.59,26.52,26.54,25719.0,24.6293,24.6293,24.5644,24.583,25719.0
2020-04-28 12:20:00,26.54,26.56,26.54,26.55,19770.0,24.583,24.6015,24.583,24.5922,19770.0
2020-04-28 12:25:00,26.55,26.57,26.54,26.55,12289.0,24.5922,24.6108,24.583,24.5922,12289.0
2020-04-28 12:30:00,26.55,26.57,26.54,26.57,61458.0,24.5922,24.6108,24.583,24.6108,61458.0
2020-04-28 12:35:00,26.56,26.58,26.55,26.56,41405.0,24.6015,24.62,24.5922,24.6015,41405.0
2020-04-28 12:40:00,26.55,26.59,26.55,26.59,16684.0,24.5922,24.6293,24.5922,24.6293,16684.0
2020-04-28 12:45:00,26.58,26.59,26.56,26.59,17413.0,24.62,24.6293,24.6015,24.6293,17413.0
2020-04-28 12:50:00,26.58,26.59,26.57,26.58,11659.0,24.62,24.6293,24.6108,24.62,11659.0
2020-04-28 12:55:00,26.58,26.62,26.57,26.61,19780.0,24.62,24.6571,24.6108,24.6478,19780.0
2020-04-28 13:00:00,26.62,26.63,26.6,26.62,26195.0,24.6571,24.6663,24.6385,24.6571,26195.0
2020-04-28 13:05:00,26.63,26.64,26.61,26.62,26610.0,24.6663,24.6756,24.6478,24.6571,26610.0
2020-04-28 13:10:00,26.62,26.63,26.59,26.6,19521.0,24.6571,24.6663,24.6293,24.6385,19521.0
2020-04-28 13:15:00,26.61,26.61,26.58,26.58,4054.0,24.6478,24.6478,24.62,24.62,4054.0
2020-04-28 13:20:00,26.59,26.61,26.58,26.61,13274.0,24.6293,24.6478,24.62,24.6478,13274.0
2020-04-28 13:25:00,26.6,26.63,26.6,26.6,21689.0,24.6385,24.6663,24.6385,24.6385,21689.0
2020-04-28 13:30:00,26.6,26.62,26.59,26.6,20252.0,24.6385,24.6571,24.6293,24.6385,20252.0
2020-04-28 13:35:00,26.6,26.61,26.58,26.58,13125.0,24.6385,24.6478,24.62,24.62,13125.0
2020-04-28 13:40:00,26.59,26.63,26.58,26.63,28979.0,24.6293,24.6663,24.62,24.6663,28979.0
2020-04-28 13:45:00,26.63,26.63,26.6,26.61,21805.0,24.6663,24.6663,24.6385,24.6478,21805.0
2020-04-28 13:50:00,26.61,26.62,26.6,26.6,23408.0,24.6478,24.6571,24.6385,24.6385,23408.0
2020-04-28 13:55:00,26.6,26.61,26.57,26.58,12079.0,24.6385,24.6478,24.6108,24.62,12079.0
2020-04-28 14:00:00,26.58,26.62,26.57,26.61,24645.0,24.62,24.6571,24.6108,24.6478,24645.0
2020-04-28 14:05:00,26.61,26.62,26.59,26.61,27773.0,24.6478,24.6571,24.6293,24.6478,27773.0
2020-04-28 14:10:00,26.61,26.63,26.61,26.63,16534.0,24.6478,24.6663,24.6478,24.6663,16534.0
2020-04-28 14:15:00,26.62,26.63,26.61,26.62,23284.0,24.6571,24.6663,24.6478,24.6571,23284.0
2020-04-28 14:20:00,26.62,26.63,26.61,26.63,13606.0,24.6571,24.6663,24.6478,24.6663,13606.0
2020-04-28 14:25:00,26.63,26.64,26.61,26.62,22480.0,24.6663,24.6756,24.6478,24.6571,22480.0
2020-04-28 14:30:00,26.62,26.63,26.61,26.62,22324.0,24.6571,24.6663,24.6478,24.6571,22324.0
2020-04-28 14:35:00,26.62,26.62,26.59,26.59,12800.0,24.6571,24.6571,24.6293,24.6293,12800.0
2020-04-28 14:40:00,26.59,26.6,26.58,26.59,28762.0,24.6293,24.6385,24.62,24.6293,28762.0
2020-04-28 14:45:00,26.58,26.59,26.57,26.59,32616.0,24.62,24.6293,24.6108,24.6293,32616.0
2020-04-28 14:50:00,26.59,26.6,26.56,26.56,20903.0,24.6293,24.6385,24.6015,24.6015,20903.0
2020-04-28 14:55:00,26.56,26.57,26.55,26.56,13852.0,24.6015,24.6108,24.5922,24.6015,13852.0
2020-04-28 15:00:00,26.55,26.58,26.54,26.57,88353.0,24.5922,24.62,24.583,24.6108,88353.0
2020-04-28 15:05:00,26.57,26.58,26.56,26.57,29700.0,24.6108,24.62,24.6015,24.6108,29700.0
2020-04-28 15:10:00,26.57,26.58,26.56,26.58,17084.0,24.6108,24.62,24.6015,24.62,17084.0
2020-04-28 15:15:00,26.57,26.58,26.56,26.57,21004.0,24.6108,24.62,24.6015,24.6108,21004.0
2020-04-28 15:20:00,26.57,26.6,26.53,26.55,33716.0,24.6108,24.6385,24.5737,24.5922,33716.0
2020-04-28 15:25:00,26.55,26.57,26.55,26.57,12295.0,24.5922,24.6108,24.5922,24.6108,12295.0
2020-04-28 15:30:00,26.56,26.57,26.56,26.57,15336.0,24.6015,24.6108,24.6015,24.6108,15336.0
2020-04-28 15:35:00,26.56,26.57,26.54,26.55,33764.0,24.6015,24.6108,24.583,24.5922,33764.0
2020-04-28 15:40:00,26.55,26.56,26.54,26.55,34149.0,24.5922,24.6015,24.583,24.5922,34149.0
2020-04-28 15:45:00,26.55,26.56,26.5,26.51,104212.0,24.5922,24.6015,24.5459,24.5552,104212.0
2020-04-28 15:50:00,26.51,26.52,26.49,26.49,76668.0,24.5552,24.5644,24.5367,24.5367,76668.0
2020-04-28 15:55:00,26.5,26.53,26.48,26.52,233921.0,24.5459,24.5737,24.5274,24.5644,233921.0
2020-04-29 09:30:00,27.13,27.13,27.04,27.13,67476.0,25.1295,25.1295,25.0461,25.1295,67476.0
2020-04-29 09:35:00,27.14,27.17,27.12,27.15,78430.0,25.1387,25.1665,25.1202,25.148,78430.0
2020-04-29 09:40:00,27.16,27.17,27.13,27.16,69904.0,25.1573,25.1665,25.1295,25.1573,69904.0
2020-04-29 09:45:00,27.17,27.21,27.15,27.21,34090.0,25.1665,25.2036,25.148,25.2036,34090.0
2020-04-29 09:50:00,27.21,27.24,27.2,27.24,18336.0,25.2036,25.2314,25.1943,25.2314,18336.0
2020-04-29 09:55:00,27.24,27.26,27.23,27.26,229103.0,25.2314,25.2499,25.2221,25.2499,229103.0
2020-04-29 10:00:00,27.26,27.26,27.21,27.21,98989.0,25.2499,25.2499,25.2036,25.2036,98989.0
2020-04-29 10:05:00,27.21,27.22,27.17,27.17,40239.0,25.2036,25.2128,25.1665,25.1665,40239.0
2020-04-29 10:10:00,27.17,27.18,27.14,27.18,82871.0,25.1665,25.1758,25.1387,25.1758,82871.0
2020-04-29 10:15:00,27.18,27.23,27.18,27.2,91866.0,25.1758,25.2221,25.1758,25.1943,91866.0
2020-04-29 10:20:00,27.2,27.23,27.19,27.23,20702.0,25.1943,25.2221,25.185,25.2221,20702.0
2020-04-29 10:25:00,27.23,27.27,27.22,27.25,22612.0,25.2221,25.2591,25.2128,25.2406,22612.0
2020-04-29 10:30:00,27.25,27.27,27.23,27.24,11250.0,25.2406,25.2591,25.2221,25.2314,11250.0
2020-04-29 10:35:00,27.24,27.27,27.22,27.24,38540.0,25.2314,25.2591,25.2128,25.2314,38540.0
2020-04-29 10:40:00,27.24,27.29,27.24,27.29,58644.0,25.2314,25.2777,25.2314,25.2777,58644.0
2020-04-29 10:45:00,27.29,27.29,27.22,27.25,245311.0,25.2777,25.2777,25.2128,25.2406,245311.0
2020-04-29 10:50:00,27.25,27.29,27.25,27.28,34925.0,25.2406,25.2777,25.2406,25.2684,34925.0
2020-04-29 10:55:00,27.28,27.3,27.26,27.27,33363.0,25.2684,25.2869,25.2499,25.2591,33363.0
2020-04-29 11:00:00,27.27,27.29,27.24,27.26,34513.0,25.2591,25.2777,25.2314,25.2499,34513.0
2020-04-29 11:05:00,27.27,27.3,27.26,27.3,59136.0,25.2591,25.2869,25.2499,25.2869,59136.0
2020-04-29 11:10:00,27.29,27.32,27.29,27.3,35334.0,25.2777,25.3055,25.2777,25.2869,35334.0
2020-04-29 11:15:00,27.29,27.31,27.28,27.3,76625.0,25.2777,25.2962,25.2684,25.2869,76625.0
2020-04-29 11:20:00,27.31,27.35,27.3,27.35,47019.0,25.2962,25.3332,25.2869,25.3332,47019.0
2020-04-29 11:25:00,27.35,27.36,27.31,27.32,65528.0,25.3332,25.3425,25.2962,25.3055,65528.0
2020-04-29 11:30:00,27.32,27.34,27.3,27.32,20531.0,25.3055,25.324,25.2869,25.3055,20531.0
2020-04-29 11:35:00,27.31,27.31,27.29,27.3,29792.0,25.2962,25.2962,25.2777,25.2869,29792.0
2020-04-29 11:40:00,27.3,27.3,27.29,27.3,20470.0,25.2869,25.2869,25.2777,25.2869,20470.0
2020-04-29 11:45:00,27.3,27.31,27.29,27.3,28284.0,25.2869,25.2962,25.2777,25.2869,28284.0
2020-04-29 11:50:00,27.3,27.34,27.3,27.34,33351.0,25.2869,25.324,25.2869,25.324,33351.0
2020-04-29 11:55:00,27.34,27.36,27.33,27.35,21813.0,25.324,25.3425,25.3147,25.3332,21813.0
2020-04-29 12:00:00,27.36,27.38,27.35,27.38,43065.0,25.3425,25.361,25.3332,25.361,43065.0
2020-04-29 12:05:00,27.39,27.42,27.38,27.42,56080.0,25.3703,25.3981,25.361,25.3981,56080.0
2020-04-29 12:10:00,27.42,27.45,27.41,27.43,222710.0,25.3981,25.4259,25.3888,25.4073,222710.0
2020-04-29 12:15:00,27.43,27.45,27.42,27.44,76504.0,25.4073,25.4259,25.3981,25.4166,76504.0
2020-04-29 12:20:00,27.44,27.49,27.43,27.49,27343.0,25.4166,25.4629,25.4073,25.4629,27343.0
2020-04-29 12:25:00,27.48,27.49,27.46,27.48,30997.0,25.4537,25.4629,25.4351,25.4537,30997.0
2020-04-29 12:30:00,27.49,27.5,27.47,27.48,17933.0,25.4629,25.4722,25.4444,25.4537,17933.0
2020-04-29 12:35:00,27.48,27.52,27.47,27.52,36183.0,25.4537,25.4907,25.4444,25.4907,36183.0
2020-04-29 12:40:00,27.51,27.55,27.51,27.54,149212.0,25.4814,25.5185,25.4814,25.5092,149212.0
2020-04-29 12:45:00,27.54,27.57,27.53,27.56,159181.0,25.5092,25.537,25.5,25.5278,159181.0
2020-04-29 12:50:00,27.55,27.56,27.55,27.56,8731.0,25.5185,25.5278,25.5185,25.5278,8731.0
2020-04-29 12:55:00,27.55,27.56,27.53,27.54,50158.0,25.5185,25.5278,25.5,25.5092,50158.0
2020-04-29 13:00:00,27.55,27.58,27.54,27.58,27171.0,25.5185,25.5463,25.5092,25.5463,27171.0
2020-04-29 13:05:00,27.58,27.59,27.57,27.59,18930.0,25.5463,25.5555,25.537,25.5555,18930.0
2020-04-29 13:10:00,27.59,27.59,27.57,27.59,52097.0,25.5555,25.5555,25.537,25.5555,52097.0
2020-04-29 13:15:00,27.59,27.59,27.58,27.59,19700.0,25.5555,25.5555,25.5463,25.5555,19700.0
2020-04-29 13:20:00,27.58,27.59,27.57,27.58,28679.0,25.5463,25.5555,25.537,25.5463,28679.0
2020-04-29 13:25:00,27.58,27.58,27.56,27.56,16095.0,25.5463,25.5463,25.5278,25.5278,16095.0
2020-04-29 13:30:00,27.56,27.56,27.53,27.54,42343.0,25.5278,25.5278,25.5,25.5092,42343.0
2020-04-29 13:35:00,27.53,27.53,27.51,27.53,21142.0,25.5,25.5,25.4814,25.5,21142.0
2020-04-29 13:40:00,27.53,27.53,27.51,27.52,30139.0,25.5,25.5,25.4814,25.4907,30139.0
2020-04-29 13:45:00,27.52,27.54,27.51,27.54,13903.0,25.4907,25.5092,25.4814,25.5092,13903.0
2020-04-29 13:50:00,27.54,27.56,27.54,27.55,16637.0,25.5092,25.5278,25.5092,25.5185,16637.0
2020-04-29 13:55:00,27.55,27.56,27.53,27.53,24386.0,25.5185,25.5278,25.5,25.5,24386.0
2020-04-29 14:00:00,27.54,27.58,27.52,27.53,39426.0,25.5092,25.5463,25.4907,25.5,39426.0
2020-04-29 14:05:00,27.52,27.54,27.51,27.53,12353.0,25.4907,25.5092,25.4814,25.5,12353.0
2020-04-29 14:10:00,27.53,27.55,27.51,27.54,39806.0,25.5,25.5185,25.4814,25.5092,39806.0
2020-04-29 14:15:00,27.55,27.56,27.53,27.53,11286.0,25.5185,25.5278,25.5,25.5,11286.0
2020-04-29 14:20:00,27.54,27.58,27.53,27.58,71022.0,25.5092,25.5463,25.5,25.5463,71022.0
2020-04-29 14:25:00,27.58,27.59,27.57,27.59,41959.0,25.5463,25.5555,25.537,25.5555,41959.0
2020-04-29 14:30:00,27.59,27.6,27.57,27.58,11068.0,25.5555,25.5648,25.537,25.5463,11068.0
2020-04-29 14:35:00,27.59,27.63,27.58,27.63,28403.0,25.5555,25.5926,25.5463,25.5926,28403.0
2020-04-29 14:40:00,27.63,27.63,27.62,27.62,9461.0,25.5926,25.5926,25.5833,25.5833,9461.0
2020-04-29 14:45:00,27.62,27.62,27.59,27.6,29353.0,25.5833,25.5833,25.5555,25.5648,29353.0
2020-04-29 14:50:00,27.59,27.6,27.58,27.6,19462.0,25.5555,25.5648,25.5463,25.5648,19462.0
2020-04-29 14:55:00,27.6,27.62,27.58,27.62,27199.0,25.5648,25.5833,25.5463,25.5833,27199.0
2020-04-29 15:00:00,27.62,27.65,27.61,27.64,143511.0,25.5833,25.6111,25.5741,25.6019,143511.0
2020-04-29 15:05:00,27.65,27.66,27.63,27.63,52910.0,25.6111,25.6204,25.5926,25.5926,52910.0
2020-04-29 15:10:00,27.63,27.64,27.6,27.62,217641.0,25.5926,25.6019,25.5648,25.5833,217641.0
2020-04-29 15:15:00,27.61,27.61,27.57,27.58,125587.0,25.5741,25.5741,25.537,25.5463,125587.0
2020-04-29 15:20:00,27.58,27.6,27.57,27.6,66296.0,25.5463,25.5648,25.537,25.5648,66296.0
2020-04-29 15:25:00,27.6,27.61,27.59,27.61,43915.0,25.5648,25.5741,25.5555,25.5741,43915.0
2020-04-29 15:30:00,27.61,27.63,27.59,27.63,74297.0,25.5741,25.5926,25.5555,25.5926,74297.0
2020-04-29 15:35:00,27.64,27.66,27.63,27.66,39082.0,25.6019,25.6204,25.5926,25.6204,39082.0
2020-04-29 15:40:00,27.66,27.68,27.65,27.67,51088.0,25.6204,25.6389,25.6111,25.6296,51088.0
2020-04-29 15:45:00,27.66,27.68,27.66,27.66,23609.0,25.6204,25.6389,25.6204,25.6204,23609.0
2020-04-29 15:50:00,27.67,27.67,27.62,27.64,123927.0,25.6296,25.6296,25.5833,25.6019,123927.0
2020-04-29 15:55:00,27.64,27.64,27.56,27.63,993200.0,25.6019,25.6019,25.5278,25.5926,993200.0
2020-04-30 09:30:00,27.66,27.74,27.63,27.63,71124.0,25.6204,25.6945,25.5926,25.5926,71124.0
2020-04-30 09:35:00,27.62,27.62,27.59,27.61,321572.0,25.5833,25.5833,25.5555,25.5741,321572.0
2020-04-30 09:40:00,27.61,27.65,27.59,27.63,54376.0,25.5741,25.6111,25.5555,25.5926,54376.0
2020-04-30 09:45:00,27.62,27.63,27.59,27.6,80765.0,25.5833,25.5926,25.5555,25.5648,80765.0
2020-04-30 09:50:00,27.61,27.65,27.6,27.64,103331.0,25.5741,25.6111,25.5648,25.6019,103331.0
2020-04-30 09:55:00,27.64,27.69,27.64,27.69,94269.0,25.6019,25.6482,25.6019,25.6482,94269.0
2020-04-30 10:00:00,27.69,27.74,27.68,27.69,55303.0,25.6482,25.6945,25.6389,25.6482,55303.0
2020-04-30 10:05:00,27.68,27.73,27.66,27.69,49325.0,25.6389,25.6852,25.6204,25.6482,49325.0
2020-04-30 10:10:00,27.69,27.72,27.67,27.7,54349.0,25.6482,25.676,25.6296,25.6574,54349.0
2020-04-30 10:15:00,27.7,27.7,27.66,27.68,31588.0,25.6574,25.6574,25.6204,25.6389,31588.0
2020-04-30 10:20:00,27.68,27.68,27.62,27.64,30500.0,25.6389,25.6389,25.5833,25.6019,30500.0
2020-04-30 10:25:00,27.64,27.71,27.63,27.71,107569.0,25.6019,25.6667,25.5926,25.6667,107569.0
2020-04-30 10:30:00,27.71,27.76,27.7,27.74,88226.0,25.6667,25.713,25.6574,25.6945,88226.0
2020-04-30 10:35:00,27.74,27.75,27.7,27.71,23157.0,25.6945,25.7038,25.6574,25.6667,23157.0
2020-04-30 10:40:00,27.7,27.71,27.63,27.64,42697.0,25.6574,25.6667,25.5926,25.6019,42697.0
2020-04-30 10:45:00,27.64,27.7,27.63,27.69,37693.0,25.6019,25.6574,25.5926,25.6482,37693.0
2020-04-30 10:50:00,27.69,27.7,27.65,27.68,28764.0,25.6482,25.6574,25.6111,25.6389,28764.0
2020-04-30 10:55:00,27.68,27.71,27.65,27.66,54318.0,25.6389,25.6667,25.6111,25.6204,54318.0
2020-04-30 11:00:00,27.66,27.71,27.66,27.7,71736.0,25.6204,25.6667,25.6204,25.6574,71736.0
2020-04-30 11:05:00,27.71,27.71,27.66,27.69,56514.0,25.6667,25.6667,25.6204,25.6482,56514.0
2020-04-30 11:10:00,27.69,27.7,27.65,27.66,137841.0,25.6482,25.6574,25.6111,25.6204,137841.0
2020-04-30 11:15:00,27.67,27.67,27.59,27.6,76996.0,25.6296,25.6296,25.5555,25.5648,76996.0
2020-04-30 11:20:00,27.59,27.64,27.57,27.61,27186.0,25.5555,25.6019,25.537,25.5741,27186.0
2020-04-30 11:25:00,27.61,27.62,27.55,27.55,82830.0,25.5741,25.5833,25.5185,25.5185,82830.0
2020-04-30 11:30:00,27.55,27.59,27.54,27.55,42466.0,25.5185,25.5555,25.5092,25.5185,42466.0
2020-04-30 11:35:00,27.55,27.57,27.52,27.56,15361.0,25.5185,25.537,25.4907,25.5278,15361.0
2020-04-30 11:40:00,27.56,27.57,27.53,27.54,11106.0,25.5278,25.537,25.5,25.5092,11106.0
2020-04-30 11:45:00,27.54,27.54,27.48,27.49,48674.0,25.5092,25.5092,25.4537,25.4629,48674.0
2020-04-30 11:50:00,27.49,27.5,27.48,27.49,82709.0,25.4629,25.4722,25.4537,25.4629,82709.0
2020-04-30 11:55:00,27.48,27.48,27.41,27.41,32832.0,25.4537,25.4537,25.3888,25.3888,32832.0
2020-04-30 12:00:00,27.41,27.41,27.31,27.32,129854.0,25.3888,25.3888,25.2962,25.3055,129854.0
2020-04-30 12:05:00,27.32,27.34,27.3,27.33,199342.0,25.3055,25.324,25.2869,25.3147,199342.0
2020-04-30 12:10:00,27.33,27.35,27.31,27.34,146251.0,25.3147,25.3332,25.2962,25.324,146251.0
2020-04-30 12:15:00,27.34,27.34,27.27,27.28,22521.0,25.324,25.324,25.2591,25.2684,22521.0
2020-04-30 12:20:00,27.27,27.27,27.23,27.23,78200.0,25.2591,25.2591,25.2221,25.2221,78200.0
2020-04-30 12:25:00,27.23,27.25,27.21,27.21,41199.0,25.2221,25.2406,25.2036,25.2036,41199.0
2020-04-30 12:30:00,27.21,27.22,27.13,27.13,41915.0,25.2036,25.2128,25.1295,25.1295,41915.0
2020-04-30 12:35:00,27.13,27.17,27.13,27.16,12632.0,25.1295,25.1665,25.1295,25.1573,12632.0
2020-04-30 12:40:00,27.15,27.17,27.13,27.15,15981.0,25.148,25.1665,25.1295,25.148,15981.0
2020-04-30 12:45:00,27.15,27.17,27.13,27.17,12276.0,25.148,25.1665,25.1295,25.1665,12276.0
2020-04-30 12:50:00,27.17,27.21,27.16,27.21,10782.0,25.1665,25.2036,25.1573,25.2036,10782.0
2020-04-30 12:55:00,27.21,27.3,27.18,27.25,67004.0,25.2036,25.2869,25.1758,25.2406,67004.0
2020-04-30 13:00:00,27.25,27.25,27.22,27.22,27315.0,25.2406,25.2406,25.2128,25.2128,27315.0
2020-04-30 13:05:00,27.21,27.25,27.19,27.25,38730.0,25.2036,25.2406,25.185,25.2406,38730.0
2020-04-30 13:10:00,27.24,27.25,27.22,27.23,21910.0,25.2314,25.2406,25.2128,25.2221,21910.0
2020-04-30 13:15:00,27.23,27.24,27.2,27.2,28948.0,25.2221,25.2314,25.1943,25.1943,28948.0
2020-04-30 13:20:00,27.21,27.21,27.17,27.17,33472.0,25.2036,25.2036,25.1665,25.1665,33472.0
2020-04-30 13:25:00,27.17,27.19,27.14,27.16,23014.0,25.1665,25.185,25.1387,25.1573,23014.0
2020-04-30 13:30:00,27.15,27.17,27.13,27.14,38436.0,25.148,25.1665,25.1295,25.1387,38436.0
2020-04-30 13:35:00,27.14,27.16,27.11,27.13,50993.0,25.1387,25.1573,25.1109,25.1295,50993.0
2020-04-30 13:40:00,27.13,27.13,27.1,27.13,75343.0,25.1295,25.1295,25.1017,25.1295,75343.0
2020-04-30 13:45:00,27.12,27.12,27.1,27.11,12213.0,25.1202,25.1202,25.1017,25.1109,12213.0
2020-04-30 13:50:00,27.11,27.11,27.07,27.1,45134.0,25.1109,25.1109,25.0739,25.1017,45134.0
2020-04-30 13:55:00,27.1,27.1,27.07,27.07,23779.0,25.1017,25.1017,25.0739,25.0739,23779.0
2020-04-30 14:00:00,27.07,27.11,27.04,27.11,24827.0,25.0739,25.1109,25.0461,25.1109,24827.0
2020-04-30 14:05:00,27.11,27.12,27.1,27.11,7051.0,25.1109,25.1202,25.1017,25.1109,7051.0
2020-04-30 14:10:00,27.11,27.15,27.1,27.15,11340.0,25.1109,25.148,25.1017,25.148,11340.0
2020-04-30 14:15:00,27.15,27.15,27.12,27.12,8157.0,25.148,25.148,25.1202,25.1202,8157.0
2020-04-30 14:20:00,27.13,27.15,27.12,27.14,15454.0,25.1295,25.148,25.1202,25.1387,15454.0
2020-04-30 14:25:00,27.14,27.16,27.12,27.15,20482.0,25.1387,25.1573,25.1202,25.148,20482.0
2020-04-30 14:30:00,27.15,27.19,27.15,27.16,25134.0,25.148,25.185,25.148,25.1573,25134.0
2020-04-30 14:35:00,27.16,27.17,27.12,27.14,34431.0,25.1573,25.1665,25.1202,25.1387,34431.0
2020-04-30 14:40:00,27.13,27.15,27.11,27.12,18910.0,25.1295,25.148,25.1109,25.1202,18910.0
2020-04-30 14:45:00,27.12,27.15,27.12,27.14,16600.0,25.1202,25.148,25.1202,25.1387,16600.0
2020-04-30 14:50:00,27.14,27.14,27.1,27.11,19380.0,25.1387,25.1387,25.1017,25.1109,19380.0
2020-04-30 14:55:00,27.1,27.11,27.08,27.11,22513.0,25.1017,25.1109,25.0832,25.1109,22513.0
2020-04-30 15:00:00,27.11,27.12,27.09,27.1,37587.0,25.1109,25.1202,25.0924,25.1017,37587.0
2020-04-30 15:05:00,27.1,27.14,27.09,27.12,30318.0,25.1017,25.1387,25.0924,25.1202,30318.0
2020-04-30 15:10:00,27.11,27.12,27.1,27.12,29603.0,25.1109,25.1202,25.1017,25.1202,29603.0
2020-04-30 15:15:00,27.13,27.19,27.12,27.17,24822.0,25.1295,25.185,25.1202,25.1665,24822.0
2020-04-30 15:20:00,27.16,27.21,27.16,27.19,32182.0,25.1573,25.2036,25.1573,25.185,32182.0
2020-04-30 15:25:00,27.19,27.19,27.14,27.16,51149.0,25.185,25.185,25.1387,25.1573,51149.0
2020-04-30 15:30:00,27.16,27.18,27.13,27.14,50646.0,25.1573,25.1758,25.1295,25.1387,50646.0
2020-04-30 15:35:00,27.14,27.14,27.11,27.12,38748.0,25.1387,25.1387,25.1109,25.1202,38748.0
2020-04-30 15:40:00,27.11,27.12,27.08,27.12,58657.0,25.1109,25.1202,25.0832,25.1202,58657.0
2020-04-30 15:45:00,27.12,27.12,27.08,27.08,57214.0,25.1202,25.1202,25.0832,25.0832,57214.0
2020-04-30 15:50:00,27.08,27.13,27.08,27.12,73883.0,25.0832,25.1295,25.0832,25.1202,73883.0
2020-04-30 15:55:00,27.11,27.23,27.1,27.14,344559.0,25.1109,25.2221,25.1017,25.1387,344559.0
2020-05-01 09:30:00,26.42,26.51,26.37,26.38,105428.0,24.4718,24.5552,24.4255,24.4348,105428.0
2020-05-01 09:35:00,26.38,26.39,26.31,26.32,165895.0,24.4348,24.444,24.3699,24.3792,165895.0
2020-05-01 09:40:00,26.32,26.35,26.29,26.35,80826.0,24.3792,24.407,24.3514,24.407,80826.0
2020-05-01 09:45:00,26.34,26.35,26.32,26.34,40533.0,24.3977,24.407,24.3792,24.3977,40533.0
2020-05-01 09:50:00,26.33,26.36,26.23,26.24,183935.0,24.3885,24.4162,24.2958,24.3051,183935.0
2020-05-01 09:55:00,26.24,26.3,26.24,26.29,190846.0,24.3051,24.3607,24.3051,24.3514,190846.0
2020-05-01 10:00:00,26.31,26.36,26.28,26.3,238217.0,24.3699,24.4162,24.3421,24.3607,238217.0
2020-05-01 10:05:00,26.3,26.32,26.29,26.3,145027.0,24.3607,24.3792,24.3514,24.3607,145027.0
2020-05-01 10:10:00,26.29,26.29,26.23,26.25,37593.0,24.3514,24.3514,24.2958,24.3144,37593.0
2020-05-01 10:15:00,26.25,26.28,26.2,26.2,37587.0,24.3144,24.3421,24.268,24.268,37587.0
2020-05-01 10:20:00,26.2,26.22,26.18,26.19,34697.0,24.268,24.2866,24.2495,24.2588,34697.0
2020-05-01 10:25:00,26.19,26.24,26.19,26.23,54659.0,24.2588,24.3051,24.2588,24.2958,54659.0
2020-05-01 10:30:00,26.24,26.25,26.21,26.23,43628.0,24.3051,24.3144,24.2773,24.2958,43628.0
2020-05-01 10:35:00,26.24,26.29,26.24,26.27,26890.0,24.3051,24.3514,24.3051,24.3329,26890.0
2020-05-01 10:40:00,26.26,26.3,26.26,26.27,27314.0,24.3236,24.3607,24.3236,24.3329,27314.0
2020-05-01 10:45:00,26.26,26.28,26.24,26.26,27152.0,24.3236,24.3421,24.3051,24.3236,27152.0
2020-05-01 10:50:00,26.26,26.28,26.25,26.27,30021.0,24.3236,24.3421,24.3144,24.3329,30021.0
2020-05-01 10:55:00,26.27,26.29,26.26,26.27,44373.0,24.3329,24.3514,24.3236,24.3329,44373.0
2020-05-01 11:00:00,26.27,26.27,26.24,26.25,40693.0,24.3329,24.3329,24.3051,24.3144,40693.0
2020-05-01 11:05:00,26.25,26.27,26.23,26.25,42362.0,24.3144,24.3329,24.2958,24.3144,42362.0
2020-05-01 11:10:00,26.25,26.25,26.22,26.24,24506.0,24.3144,24.3144,24.2866,24.3051,24506.0
2020-05-01 11:15:00,26.24,26.24,26.19,26.19,63236.0,24.3051,24.3051,24.2588,24.2588,63236.0
2020-05-01 11:20:00,26.19,26.23,26.19,26.21,44846.0,24.2588,24.2958,24.2588,24.2773,44846.0
2020-05-01 11:25:00,26.21,26.22,26.19,26.2,15030.0,24.2773,24.2866,24.2588,24.268,15030.0
2020-05-01 11:30:00,26.2,26.2,26.18,26.19,33899.0,24.268,24.268,24.2495,24.2588,33899.0
2020-05-01 11:35:00,26.19,26.21,26.18,26.21,23634.0,24.2588,24.2773,24.2495,24.2773,23634.0
2020-05-01 11:40:00,26.21,26.22,26.18,26.19,30331.0,24.2773,24.2866,24.2495,24.2588,30331.0
2020-05-01 11:45:00,26.19,26.19,26.14,26.14,17852.0,24.2588,24.2588,24.2125,24.2125,17852.0
2020-05-01 11:50:00,26.14,26.15,26.09,26.12,87208.0,24.2125,24.2217,24.1662,24.1939,87208.0
2020-05-01 11:55:00,26.12,26.13,26.08,26.09,55547.0,24.1939,24.2032,24.1569,24.1662,55547.0
2020-05-01 12:00:00,26.09,26.1,26.06,26.06,17949.0,24.1662,24.1754,24.1384,24.1384,17949.0
2020-05-01 12:05:00,26.07,26.09,26.05,26.05,63981.0,24.1476,24.1662,24.1291,24.1291,63981.0
2020-05-01 12:10:00,26.06,26.13,26.05,26.13,44905.0,24.1384,24.2032,24.1291,24.2032,44905.0
2020-05-01 12:15:00,26.13,26.13,26.09,26.11,43168.0,24.2032,24.2032,24.1662,24.1847,43168.0
2020-05-01 12:20:00,26.11,26.13,26.1,26.11,25779.0,24.1847,24.2032,24.1754,24.1847,25779.0
2020-05-01 12:25:00,26.11,26.12,26.08,26.08,82446.0,24.1847,24.1939,24.1569,24.1569,82446.0
2020-05-01 12:30:00,26.08,26.12,26.06,26.12,55138.0,24.1569,24.1939,24.1384,24.1939,55138.0
2020-05-01 12:35:00,26.12,26.12,26.07,26.08,68966.0,24.1939,24.1939,24.1476,24.1569,68966.0
2020-05-01 12:40:00,26.08,26.09,26.04,26.04,39098.0,24.1569,24.1662,24.1198,24.1198,39098.0
2020-05-01 12:45:00,26.05,26.07,26.04,26.07,34212.0,24.1291,24.1476,24.1198,24.1476,34212.0
2020-05-01 12:50:00,26.07,26.09,26.06,26.09,55594.0,24.1476,24.1662,24.1384,24.1662,55594.0
2020-05-01 12:55:00,26.08,26.09,26.07,26.09,33563.0,24.1569,24.1662,24.1476,24.1662,33563.0
2020-05-01 13:00:00,26.09,26.14,26.08,26.12,48914.0,24.1662,24.2125,24.1569,24.1939,48914.0
2020-05-01 13:05:00,26.12,26.14,26.11,26.12,90769.0,24.1939,24.2125,24.1847,24.1939,90769.0
2020-05-01 13:10:00,26.12,26.13,26.09,26.1,20607.0,24.1939,24.2032,24.1662,24.1754,20607.0
2020-05-01 13:15:00,26.1,26.11,26.04,26.05,29969.0,24.1754,24.1847,24.1198,24.1291,29969.0
2020-05-01 13:20:00,26.06,26.07,26.05,26.05,36311.0,24.1384,24.1476,24.1291,24.1291,36311.0
2020-05-01 13:25:00,26.06,26.09,26.05,26.08,19086.0,24.1384,24.1662,24.1291,24.1569,19086.0
2020-05-01 13:30:00,26.09,26.11,26.07,26.08,55570.0,24.1662,24.1847,24.1476,24.1569,55570.0
2020-05-01 13:35:00,26.07,26.08,26.03,26.04,28192.0,24.1476,24.1569,24.1106,24.1198,28192.0
2020-05-01 13:40:00,26.03,26.05,26.02,26.04,36656.0,24.1106,24.1291,24.1013,24.1198,36656.0
2020-05-01 13:45:00,26.05,26.06,26.03,26.06,36130.0,24.1291,24.1384,24.1106,24.1384,36130.0
2020-05-01 13:50:00,26.06,26.06,26.02,26.03,35420.0,24.1384,24.1384,24.1013,24.1106,35420.0
2020-05-01 13:55:00,26.02,26.04,26.02,26.03,39570.0,24.1013,24.1198,24.1013,24.1106,39570.0
2020-05-01 14:00:00,26.04,26.06,26.01,26.05,38319.0,24.1198,24.1384,24.0921,24.1291,38319.0
2020-05-01 14:05:00,26.05,26.06,26.0,26.0,93536.0,24.1291,24.1384,24.0828,24.0828,93536.0
2020-05-01 14:10:00,26.01,26.02,26.0,26.01,20023.0,24.0921,24.1013,24.0828,24.0921,20023.0
2020-05-01 14:15:00,26.01,26.03,26.0,26.02,30240.0,24.0921,24.1106,24.0828,24.1013,30240.0
2020-05-01 14:20:00,26.03,26.08,26.02,26.08,31173.0,24.1106,24.1569,24.1013,24.1569,31173.0
2020-05-01 14:25:00,26.07,26.09,26.07,26.09,52206.0,24.1476,24.1662,24.1476,24.1662,52206.0
2020-05-01 14:30:00,26.09,26.09,26.05,26.06,55889.0,24.1662,24.1662,24.1291,24.1384,55889.0
2020-05-01 14:35:00,26.05,26.06,26.04,26.06,50702.0,24.1291,24.1384,24.1198,24.1384,50702.0
2020-05-01 14:40:00,26.06,26.07,26.04,26.05,59415.0,24.1384,24.1476,24.1198,24.1291,59415.0
2020-05-01 14:45:00,26.05,26.08,26.04,26.08,75599.0,24.1291,24.1569,24.1198,24.1569,75599.0
2020-05-01 14:50:00,26.07,26.08,26.04,26.07,92505.0,24.1476,24.1569,24.1198,24.1476,92505.0
2020-05-01 14:55:00,26.07,26.08,26.06,26.08,31908.0,24.1476,24.1569,24.1384,24.1569,31908.0
2020-05-01 15:00:00,26.08,26.12,26.07,26.09,64786.0,24.1569,24.1939,24.1476,24.1662,64786.0
2020-05-01 15:05:00,26.1,26.14,26.09,26.13,74100.0,24.1754,24.2125,24.1662,24.2032,74100.0
2020-05-01 15:10:00,26.14,26.17,26.12,26.16,45650.0,24.2125,24.2403,24.1939,24.231,45650.0
2020-05-01 15:15:00,26.15,26.18,26.15,26.17,17289.0,24.2217,24.2495,24.2217,24.2403,17289.0
2020-05-01 15:20:00,26.17,26.18,26.14,26.15,36908.0,24.2403,24.2495,24.2125,24.2217,36908.0
2020-05-01 15:25:00,26.14,26.17,26.13,26.16,42518.0,24.2125,24.2403,24.2032,24.231,42518.0
2020-05-01 15:30:00,26.17,26.21,26.15,26.2,82245.0,24.2403,24.2773,24.2217,24.268,82245.0
2020-05-01 15:35:00,26.19,26.23,26.18,26.23,29431.0,24.2588,24.2958,24.2495,24.2958,29431.0
2020-05-01 15:40:00,26.23,26.25,26.19,26.21,44019.0,24.2958,24.3144,24.2588,24.2773,44019.0
2020-05-01 15:45:00,26.21,26.25,26.2,26.25,90425.0,24.2773,24.3144,24.268,24.3144,90425.0
2020-05-01 15:50:00,26.24,26.24,26.2,26.21,213203.0,24.3051,24.3051,24.268,24.2773,213203.0
2020-05-01 15:55:00,26.21,26.23,26.15,26.23,395675.0,24.2773,24.2958,24.2217,24.2958,395675.0
2020-05-04 09:30:00,26.32,26.37,26.28,26.28,91591.0,24.3792,24.4255,24.3421,24.3421,91591.0
2020-05-04 09:35:00,26.29,26.3,26.26,26.29,109449.0,24.3514,24.3607,24.3236,24.3514,109449.0
2020-05-04 09:40:00,26.29,26.32,26.26,26.31,155336.0,24.3514,24.3792,24.3236,24.3699,155336.0
2020-05-04 09:45:00,26.3,26.32,26.28,26.32,83078.0,24.3607,24.3792,24.3421,24.3792,83078.0
2020-05-04 09:50:00,26.32,26.36,26.31,26.36,45884.0,24.3792,24.4162,24.3699,24.4162,45884.0
2020-05-04 09:55:00,26.36,26.37,26.34,26.34,87604.0,24.4162,24.4255,24.3977,24.3977,87604.0
2020-05-04 10:00:00,26.35,26.39,26.32,26.38,92546.0,24.407,24.444,24.3792,24.4348,92546.0
2020-05-04 10:05:00,26.38,26.4,26.33,26.34,100618.0,24.4348,24.4533,24.3885,24.3977,100618.0
2020-05-04 10:10:00,26.34,26.35,26.32,26.35,61368.0,24.3977,24.407,24.3792,24.407,61368.0
2020-05-04 10:15:00,26.35,26.4,26.34,26.39,100832.0,24.407,24.4533,24.3977,24.444,100832.0
2020-05-04 10:20:00,26.4,26.4,26.32,26.32,75326.0,24.4533,24.4533,24.3792,24.3792,75326.0
2020-05-04 10:25:00,26.33,26.34,26.3,26.32,82916.0,24.3885,24.3977,24.3607,24.3792,82916.0
2020-05-04 10:30:00,26.31,26.32,26.28,26.29,128947.0,24.3699,24.3792,24.3421,24.3514,128947.0
2020-05-04 10:35:00,26.29,26.31,26.27,26.29,73734.0,24.3514,24.3699,24.3329,24.3514,73734.0
2020-05-04 10:40:00,26.29,26.33,26.29,26.33,73626.0,24.3514,24.3885,24.3514,24.3885,73626.0
2020-05-04 10:45:00,26.33,26.34,26.3,26.33,93108.0,24.3885,24.3977,24.3607,24.3885,93108.0
2020-05-04 10:50:00,26.33,26.35,26.3,26.34,61486.0,24.3885,24.407,24.3607,24.3977,61486.0
2020-05-04 10:55:00,26.33,26.35,26.31,26.31,32660.0,24.3885,24.407,24.3699,24.3699,32660.0
2020-05-04 11:00:00,26.31,26.32,26.3,26.31,57287.0,24.3699,24.3792,24.3607,24.3699,57287.0
2020-05-04 11:05:00,26.3,26.35,26.3,26.32,113859.0,24.3607,24.407,24.3607,24.3792,113859.0
2020-05-04 11:10:00,26.32,26.34,26.3,26.32,110992.0,24.3792,24.3977,24.3607,24.3792,110992.0
2020-05-04 11:15:00,26.32,26.36,26.32,26.35,30721.0,24.3792,24.4162,24.3792,24.407,30721.0
2020-05-04 11:20:00,26.35,26.37,26.33,26.37,69059.0,24.407,24.4255,24.3885,24.4255,69059.0
2020-05-04 11:25:00,26.37,26.37,26.32,26.33,42209.0,24.4255,24.4255,24.3792,24.3885,42209.0
2020-05-04 11:30:00,26.33,26.34,26.3,26.34,41978.0,24.3885,24.3977,24.3607,24.3977,41978.0
2020-05-04 11:35:00,26.34,26.37,26.32,26.37,27541.0,24.3977,24.4255,24.3792,24.4255,27541.0
2020-05-04 11:40:00,26.37,26.39,26.36,26.38,13362.0,24.4255,24.444,24.4162,24.4348,13362.0
2020-05-04 11:45:00,26.38,26.39,26.35,26.38,31561.0,24.4348,24.444,24.407,24.4348,31561.0
2020-05-04 11:50:00,26.38,26.38,26.36,26.37,12211.0,24.4348,24.4348,24.4162,24.4255,12211.0
2020-05-04 11:55:00,26.38,26.38,26.33,26.33,14335.0,24.4348,24.4348,24.3885,24.3885,14335.0
2020-05-04 12:00:00,26.34,26.35,26.32,26.35,24771.0,24.3977,24.407,24.3792,24.407,24771.0
2020-05-04 12:05:00,26.35,26.37,26.34,26.34,95408.0,24.407,24.4255,24.3977,24.3977,95408.0
2020-05-04 12:10:00,26.34,26.36,26.32,26.33,75859.0,24.3977,24.4162,24.3792,24.3885,75859.0
2020-05-04 12:15:00,26.33,26.34,26.32,26.32,25044.0,24.3885,24.3977,24.3792,24.3792,25044.0
2020-05-04 12:20:00,26.32,26.36,26.32,26.35,58530.0,24.3792,24.4162,24.3792,24.407,58530.0
2020-05-04 12:25:00,26.35,26.36,26.34,26.35,75437.0,24.407,24.4162,24.3977,24.407,75437.0
2020-05-04 12:30:00,26.35,26.36,26.33,26.33,46865.0,24.407,24.4162,24.3885,24.3885,46865.0
2020-05-04 12:35:00,26.34,26.34,26.3,26.31,73182.0,24.3977,24.3977,24.3607,24.3699,73182.0
2020-05-04 12:40:00,26.3,26.32,26.3,26.32,33040.0,24.3607,24.3792,24.3607,24.3792,33040.0
2020-05-04 12:45:00,26.32,26.32,26.3,26.3,21963.0,24.3792,24.3792,24.3607,24.3607,21963.0
2020-05-04 12:50:00,26.3,26.31,26.29,26.29,16766.0,24.3607,24.3699,24.3514,24.3514,16766.0
2020-05-04 12:55:00,26.29,26.31,26.28,26.29,30499.0,24.3514,24.3699,24.3421,24.3514,30499.0
2020-05-04 13:00:00,26.29,26.3,26.28,26.3,33022.0,24.3514,24.3607,24.3421,24.3607,33022.0
2020-05-04 13:05:00,26.29,26.3,26.29,26.3,13674.0,24.3514,24.3607,24.3514,24.3607,13674.0
2020-05-04 13:10:00,26.3,26.3,26.25,26.26,27168.0,24.3607,24.3607,24.3144,24.3236,27168.0
2020-05-04 13:15:00,26.27,26.27,26.21,26.21,102245.0,24.3329,24.3329,24.2773,24.2773,102245.0
2020-05-04 13:20:00,26.21,26.24,26.21,26.23,48308.0,24.2773,24.3051,24.2773,24.2958,48308.0
2020-05-04 13:25:00,26.23,26.26,26.22,26.25,28073.0,24.2958,24.3236,24.2866,24.3144,28073.0
2020-05-04 13:30:00,26.26,26.28,26.25,26.28,14101.0,24.3236,24.3421,24.3144,24.3421,14101.0
2020-05-04 13:35:00,26.28,26.28,26.26,26.26,41720.0,24.3421,24.3421,24.3236,24.3236,41720.0
2020-05-04 13:40:00,26.27,26.28,26.25,26.27,22150.0,24.3329,24.3421,24.3144,24.3329,22150.0
2020-05-04 13:45:00,26.27,26.3,26.26,26.3,77325.0,24.3329,24.3607,24.3236,24.3607,77325.0
2020-05-04 13:50:00,26.29,26.31,26.28,26.3,20257.0,24.3514,24.3699,24.3421,24.3607,20257.0
2020-05-04 13:55:00,26.3,26.31,26.3,26.31,19620.0,24.3607,24.3699,24.3607,24.3699,19620.0
2020-05-04 14:00:00,26.31,26.33,26.31,26.31,21161.0,24.3699,24.3885,24.3699,24.3699,21161.0
2020-05-04 14:05:00,26.31,26.33,26.31,26.32,40183.0,24.3699,24.3885,24.3699,24.3792,40183.0
2020-05-04 14:10:00,26.32,26.36,26.32,26.33,65757.0,24.3792,24.4162,24.3792,24.3885,65757.0
2020-05-04 14:15:00,26.33,26.37,26.33,26.36,118447.0,24.3885,24.4255,24.3885,24.4162,118447.0
2020-05-04 14:20:00,26.36,26.37,26.34,26.37,67956.0,24.4162,24.4255,24.3977,24.4255,67956.0
2020-05-04 14:25:00,26.37,26.37,26.35,26.36,17312.0,24.4255,24.4255,24.407,24.4162,17312.0
2020-05-04 14:30:00,26.37,26.39,26.35,26.35,35048.0,24.4255,24.444,24.407,24.407,35048.0
2020-05-04 14:35:00,26.35,26.36,26.34,26.34,23639.0,24.407,24.4162,24.3977,24.3977,23639.0
2020-05-04 14:40:00,26.34,26.37,26.34,26.37,20293.0,24.3977,24.4255,24.3977,24.4255,20293.0
2020-05-04 14:45:00,26.36,26.4,26.36,26.4,24431.0,24.4162,24.4533,24.4162,24.4533,24431.0
2020-05-04 14:50:00,26.4,26.43,26.39,26.41,32149.0,24.4533,24.4811,24.444,24.4626,32149.0
2020-05-04 14:55:00,26.4,26.45,26.4,26.45,16690.0,24.4533,24.4996,24.4533,24.4996,16690.0
2020-05-04 15:00:00,26.44,26.45,26.43,26.44,8388.0,24.4903,24.4996,24.4811,24.4903,8388.0
2020-05-04 15:05:00,26.44,26.46,26.43,26.46,29488.0,24.4903,24.5089,24.4811,24.5089,29488.0
2020-05-04 15:10:00,26.46,26.49,26.45,26.48,18499.0,24.5089,24.5367,24.4996,24.5274,18499.0
2020-05-04 15:15:00,26.47,26.5,26.47,26.49,17741.0,24.5181,24.5459,24.5181,24.5367,17741.0
2020-05-04 15:20:00,26.49,26.53,26.48,26.52,87613.0,24.5367,24.5737,24.5274,24.5644,87613.0
2020-05-04 15:25:00,26.53,26.54,26.49,26.53,34202.0,24.5737,24.583,24.5367,24.5737,34202.0
2020-05-04 15:30:00,26.53,26.56,26.52,26.55,27746.0,24.5737,24.6015,24.5644,24.5922,27746.0
2020-05-04 15:35:00,26.55,26.56,26.55,26.55,55429.0,24.5922,24.6015,24.5922,24.5922,55429.0
2020-05-04 15:40:00,26.55,26.57,26.55,26.55,76348.0,24.5922,24.6108,24.5922,24.5922,76348.0
2020-05-04 15:45:00,26.55,26.56,26.53,26.54,101040.0,24.5922,24.6015,24.5737,24.583,101040.0
2020-05-04 15:50:00,26.53,26.54,26.51,26.54,56687.0,24.5737,24.583,24.5552,24.583,56687.0
2020-05-04 15:55:00,26.53,26.59,26.53,26.58,191971.0,24.5737,24.6293,24.5737,24.62,191971.0
2020-05-05 09:30:00,26.32,26.37,26.27,26.33,200141.0,24.3792,24.4255,24.3329,24.3885,200141.0
2020-05-05 09:35:00,26.33,26.34,26.31,26.32,87206.0,24.3885,24.3977,24.3699,24.3792,87206.0
2020-05-05 09:40:00,26.32,26.37,26.31,26.35,131993.0,24.3792,24.4255,24.3699,24.407,131993.0
2020-05-05 09:45:00,26.35,26.38,26.32,26.38,118412.0,24.407,24.4348,24.3792,24.4348,118412.0
2020-05-05 09:50:00,26.38,26.41,26.38,26.41,125853.0,24.4348,24.4626,24.4348,24.4626,125853.0
2020-05-05 09:55:00,26.41,26.43,26.4,26.43,54111.0,24.4626,24.4811,24.4533,24.4811,54111.0
2020-05-05 10:00:00,26.43,26.45,26.42,26.42,68267.0,24.4811,24.4996,24.4718,24.4718,68267.0
2020-05-05 10:05:00,26.42,26.44,26.39,26.44,67641.0,24.4718,24.4903,24.444,24.4903,67641.0
2020-05-05 10:10:00,26.44,26.44,26.39,26.41,39633.0,24.4903,24.4903,24.444,24.4626,39633.0
2020-05-05 10:15:00,26.4,26.42,26.4,26.41,72729.0,24.4533,24.4718,24.4533,24.4626,72729.0
2020-05-05 10:20:00,26.41,26.42,26.37,26.38,55990.0,24.4626,24.4718,24.4255,24.4348,55990.0
2020-05-05 10:25:00,26.38,26.38,26.33,26.35,38407.0,24.4348,24.4348,24.3885,24.407,38407.0
2020-05-05 10:30:00,26.35,26.37,26.31,26.33,63768.0,24.407,24.4255,24.3699,24.3885,63768.0
2020-05-05 10:35:00,26.34,26.35,26.32,26.33,32879.0,24.3977,24.407,24.3792,24.3885,32879.0
2020-05-05 10:40:00,26.34,26.34,26.3,26.31,59124.0,24.3977,24.3977,24.3607,24.3699,59124.0
2020-05-05 10:45:00,26.32,26.33,26.25,26.26,49899.0,24.3792,24.3885,24.3144,24.3236,49899.0
2020-05-05 10:50:00,26.26,26.29,26.25,26.29,111047.0,24.3236,24.3514,24.3144,24.3514,111047.0
2020-05-05 10:55:00,26.29,26.29,26.28,26.29,17172.0,24.3514,24.3514,24.3421,24.3514,17172.0
2020-05-05 11:00:00,26.29,26.3,26.28,26.3,49371.0,24.3514,24.3607,24.3421,24.3607,49371.0
2020-05-05 11:05:00,26.3,26.31,26.29,26.3,61437.0,24.3607,24.3699,24.3514,24.3607,61437.0
2020-05-05 11:10:00,26.3,26.31,26.28,26.3,26633.0,24.3607,24.3699,24.3421,24.3607,26633.0
2020-05-05 11:15:00,26.31,26.31,26.27,26.3,57894.0,24.3699,24.3699,24.3329,24.3607,57894.0
2020-05-05 11:20:00,26.3,26.34,26.29,26.33,35193.0,24.3607,24.3977,24.3514,24.3885,35193.0
2020-05-05 11:25:00,26.33,26.33,26.3,26.33,24640.0,24.3885,24.3885,24.3607,24.3885,24640.0
2020-05-05 11:30:00,26.33,26.34,26.31,26.33,73131.0,24.3885,24.3977,24.3699,24.3885,73131.0
2020-05-05 11:35:00,26.33,26.34,26.31,26.31,93759.0,24.3885,24.3977,24.3699,24.3699,93759.0
2020-05-05 11:40:00,26.32,26.35,26.31,26.35,44842.0,24.3792,24.407,24.3699,24.407,44842.0
2020-05-05 11:45:00,26.35,26.35,26.34,26.35,29900.0,24.407,24.407,24.3977,24.407,29900.0
2020-05-05 11:50:00,26.35,26.35,26.34,26.35,26200.0,24.407,24.407,24.3977,24.407,26200.0
2020-05-05 11:55:00,26.35,26.35,26.34,26.35,39851.0,24.407,24.407,24.3977,24.407,39851.0
2020-05-05 12:00:00,26.35,26.36,26.33,26.34,51841.0,24.407,24.4162,24.3885,24.3977,51841.0
2020-05-05 12:05:00,26.34,26.36,26.33,26.36,33653.0,24.3977,24.4162,24.3885,24.4162,33653.0
2020-05-05 12:10:00,26.35,26.36,26.35,26.36,55535.0,24.407,24.4162,24.407,24.4162,55535.0
2020-05-05 12:15:00,26.36,26.36,26.35,26.36,21168.0,24.4162,24.4162,24.407,24.4162,21168.0
2020-05-05 12:20:00,26.35,26.36,26.32,26.32,43148.0,24.407,24.4162,24.3792,24.3792,43148.0
2020-05-05 12:25:00,26.32,26.33,26.3,26.3,18962.0,24.3792,24.3885,24.3607,24.3607,18962.0
2020-05-05 12:30:00,26.31,26.32,26.3,26.3,85801.0,24.3699,24.3792,24.3607,24.3607,85801.0
2020-05-05 12:35:00,26.3,26.3,26.28,26.28,25970.0,24.3607,24.3607,24.3421,24.3421,25970.0
2020-05-05 12:40:00,26.29,26.29,26.25,26.26,28318.0,24.3514,24.3514,24.3144,24.3236,28318.0
2020-05-05 12:45:00,26.25,26.26,26.25,26.26,15139.0,24.3144,24.3236,24.3144,24.3236,15139.0
2020-05-05 12:50:00,26.26,26.26,26.25,26.25,20626.0,24.3236,24.3236,24.3144,24.3144,20626.0
2020-05-05 12:55:00,26.26,26.26,26.22,26.24,55139.0,24.3236,24.3236,24.2866,24.3051,55139.0
2020-05-05 13:00:00,26.24,26.26,26.23,26.24,30794.0,24.3051,24.3236,24.2958,24.3051,30794.0
2020-05-05 13:05:00,26.24,26.24,26.22,26.23,11116.0,24.3051,24.3051,24.2866,24.2958,11116.0
2020-05-05 13:10:00,26.23,26.24,26.22,26.24,30238.0,24.2958,24.3051,24.2866,24.3051,30238.0
2020-05-05 13:15:00,26.24,26.26,26.23,26.26,29992.0,24.3051,24.3236,24.2958,24.3236,29992.0
2020-05-05 13:20:00,26.25,26.26,26.22,26.23,44308.0,24.3144,24.3236,24.2866,24.2958,44308.0
2020-05-05 13:25:00,26.23,26.26,26.23,26.25,31031.0,24.2958,24.3236,24.2958,24.3144,31031.0
2020-05-05 13:30:00,26.25,26.26,26.24,26.26,16912.0,24.3144,24.3236,24.3051,24.3236,16912.0
2020-05-05 13:35:00,26.26,26.27,26.26,26.27,21881.0,24.3236,24.3329,24.3236,24.3329,21881.0
2020-05-05 13:40:00,26.26,26.26,26.25,26.25,21569.0,24.3236,24.3236,24.3144,24.3144,21569.0
2020-05-05 13:45:00,26.26,26.27,26.25,26.27,29236.0,24.3236,24.3329,24.3144,24.3329,29236.0
2020-05-05 13:50:00,26.27,26.27,26.26,26.27,29007.0,24.3329,24.3329,24.3236,24.3329,29007.0
2020-05-05 13:55:00,26.27,26.27,26.25,26.26,22310.0,24.3329,24.3329,24.3144,24.3236,22310.0
2020-05-05 14:00:00,26.26,26.27,26.25,26.27,32231.0,24.3236,24.3329,24.3144,24.3329,32231.0
2020-05-05 14:05:00,26.27,26.28,26.26,26.28,56801.0,24.3329,24.3421,24.3236,24.3421,56801.0
2020-05-05 14:10:00,26.28,26.29,26.27,26.29,109218.0,24.3421,24.3514,24.3329,24.3514,109218.0
2020-05-05 14:15:00,26.29,26.29,26.28,26.29,38620.0,24.3514,24.3514,24.3421,24.3514,38620.0
2020-05-05 14:20:00,26.29,26.29,26.28,26.28,21207.0,24.3514,24.3514,24.3421,24.3421,21207.0
2020-05-05 14:25:00,26.29,26.29,26.27,26.28,55012.0,24.3514,24.3514,24.3329,24.3421,55012.0
2020-05-05 14:30:00,26.28,26.28,26.25,26.26,48015.0,24.3421,24.3421,24.3144,24.3236,48015.0
2020-05-05 14:35:00,26.26,26.26,26.25,26.26,131018.0,24.3236,24.3236,24.3144,24.3236,131018.0
2020-05-05 14:40:00,26.25,26.26,26.24,26.25,46159.0,24.3144,24.3236,24.3051,24.3144,46159.0
2020-05-05 14:45:00,26.25,26.28,26.24,26.28,59326.0,24.3144,24.3421,24.3051,24.3421,59326.0
2020-05-05 14:50:00,26.28,26.3,26.27,26.3,33647.0,24.3421,24.3607,24.3329,24.3607,33647.0
2020-05-05 14:55:00,26.3,26.32,26.29,26.32,39737.0,24.3607,24.3792,24.3514,24.3792,39737.0
2020-05-05 15:00:00,26.32,26.32,26.3,26.31,58782.0,24.3792,24.3792,24.3607,24.3699,58782.0
2020-05-05 15:05:00,26.3,26.31,26.3,26.3,26000.0,24.3607,24.3699,24.3607,24.3607,26000.0
2020-05-05 15:10:00,26.3,26.31,26.3,26.3,70129.0,24.3607,24.3699,24.3607,24.3607,70129.0
2020-05-05 15:15:00,26.31,26.31,26.22,26.22,166260.0,24.3699,24.3699,24.2866,24.2866,166260.0
2020-05-05 15:20:00,26.22,26.23,26.22,26.23,52557.0,24.2866,24.2958,24.2866,24.2958,52557.0
2020-05-05 15:25:00,26.23,26.23,26.16,26.17,67326.0,24.2958,24.2958,24.231,24.2403,67326.0
2020-05-05 15:30:00,26.17,26.17,26.15,26.16,146621.0,24.2403,24.2403,24.2217,24.231,146621.0
2020-05-05 15:35:00,26.16,26.16,26.12,26.13,111135.0,24.231,24.231,24.1939,24.2032,111135.0
2020-05-05 15:40:00,26.13,26.15,26.1,26.14,165560.0,24.2032,24.2217,24.1754,24.2125,165560.0
2020-05-05 15:45:00,26.14,26.15,26.12,26.13,156369.0,24.2125,24.2217,24.1939,24.2032,156369.0
2020-05-05 15:50:00,26.13,26.19,26.12,26.18,343404.0,24.2032,24.2588,24.1939,24.2495,343404.0
2020-05-05 15:55:00,26.18,26.18,26.1,26.1,611105.0,24.2495,24.2495,24.1754,24.1754,611105.0
2020-05-06 09:30:00,26.1,26.13,26.0,26.01,119580.0,24.1754,24.2032,24.0828,24.0921,119580.0
2020-05-06 09:35:00,26.0,26.03,25.94,25.95,115978.0,24.0828,24.1106,24.0272,24.0365,115978.0
2020-05-06 09:40:00,25.95,25.98,25.92,25.93,82444.0,24.0365,24.0643,24.0087,24.018,82444.0
2020-05-06 09:45:00,25.93,25.98,25.92,25.94,60795.0,24.018,24.0643,24.0087,24.0272,60795.0
2020-05-06 09:50:00,25.94,25.95,25.87,25.88,78615.0,24.0272,24.0365,23.9624,23.9716,78615.0
2020-05-06 09:55:00,25.88,25.88,25.82,25.85,27382.0,23.9716,23.9716,23.9161,23.9439,27382.0
2020-05-06 10:00:00,25.85,25.87,25.8,25.8,39446.0,23.9439,23.9624,23.8975,23.8975,39446.0
2020-05-06 10:05:00,25.8,25.81,25.73,25.75,58046.0,23.8975,23.9068,23.8327,23.8512,58046.0
2020-05-06 10:10:00,25.74,25.75,25.71,25.73,108806.0,23.842,23.8512,23.8142,23.8327,108806.0
2020-05-06 10:15:00,25.72,25.79,25.72,25.77,33641.0,23.8234,23.8883,23.8234,23.8698,33641.0
2020-05-06 10:20:00,25.77,25.8,25.76,25.78,22493.0,23.8698,23.8975,23.8605,23.879,22493.0
2020-05-06 10:25:00,25.79,25.8,25.78,25.78,23579.0,23.8883,23.8975,23.879,23.879,23579.0
2020-05-06 10:30:00,25.79,25.82,25.78,25.8,21055.0,23.8883,23.9161,23.879,23.8975,21055.0
2020-05-06 10:35:00,25.8,25.82,25.77,25.77,45711.0,23.8975,23.9161,23.8698,23.8698,45711.0
2020-05-06 10:40:00,25.77,25.82,25.76,25.82,60380.0,23.8698,23.9161,23.8605,23.9161,60380.0
2020-05-06 10:45:00,25.82,25.87,25.82,25.85,55900.0,23.9161,23.9624,23.9161,23.9439,55900.0
2020-05-06 10:50:00,25.86,25.87,25.83,25.84,33287.0,23.9531,23.9624,23.9253,23.9346,33287.0
2020-05-06 10:55:00,25.83,25.84,25.81,25.82,30643.0,23.9253,23.9346,23.9068,23.9161,30643.0
2020-05-06 11:00:00,25.82,25.84,25.8,25.8,53948.0,23.9161,23.9346,23.8975,23.8975,53948.0
2020-05-06 11:05:00,25.8,25.81,25.78,25.79,16716.0,23.8975,23.9068,23.879,23.8883,16716.0
2020-05-06 11:10:00,25.79,25.81,25.76,25.78,29352.0,23.8883,23.9068,23.8605,23.879,29352.0
2020-05-06 11:15:00,25.77,25.79,25.77,25.79,5067.0,23.8698,23.8883,23.8698,23.8883,5067.0
2020-05-06 11:20:00,25.78,25.79,25.74,25.74,34337.0,23.879,23.8883,23.842,23.842,34337.0
2020-05-06 11:25:00,25.74,25.75,25.72,25.75,45495.0,23.842,23.8512,23.8234,23.8512,45495.0
2020-05-06 11:30:00,25.75,25.76,25.72,25.74,17310.0,23.8512,23.8605,23.8234,23.842,17310.0
2020-05-06 11:35:00,25.74,25.78,25.73,25.77,28350.0,23.842,23.879,23.8327,23.8698,28350.0
2020-05-06 11:40:00,25.77,25.78,25.72,25.73,19050.0,23.8698,23.879,23.8234,23.8327,19050.0
2020-05-06 11:45:00,25.73,25.75,25.69,25.7,29484.0,23.8327,23.8512,23.7957,23.8049,29484.0
2020-05-06 11:50:00,25.71,25.71,25.66,25.68,60303.0,23.8142,23.8142,23.7679,23.7864,60303.0
2020-05-06 11:55:00,25.68,25.71,25.67,25.7,12062.0,23.7864,23.8142,23.7771,23.8049,12062.0
2020-05-06 12:00:00,25.69,25.71,25.68,25.69,27914.0,23.7957,23.8142,23.7864,23.7957,27914.0
2020-05-06 12:05:00,25.69,25.7,25.65,25.67,25654.0,23.7957,23.8049,23.7586,23.7771,25654.0
2020-05-06 12:10:00,25.67,25.68,25.65,25.66,6760.0,23.7771,23.7864,23.7586,23.7679,6760.0
2020-05-06 12:15:00,25.66,25.71,25.66,25.71,10253.0,23.7679,23.8142,23.7679,23.8142,10253.0
2020-05-06 12:20:00,25.7,25.71,25.68,25.71,24269.0,23.8049,23.8142,23.7864,23.8142,24269.0
2020-05-06 12:25:00,25.71,25.71,25.68,25.7,18225.0,23.8142,23.8142,23.7864,23.8049,18225.0
2020-05-06 12:30:00,25.7,25.73,25.69,25.72,6885.0,23.8049,23.8327,23.7957,23.8234,6885.0
2020-05-06 12:35:00,25.72,25.76,25.72,25.75,17641.0,23.8234,23.8605,23.8234,23.8512,17641.0
2020-05-06 12:40:00,25.75,25.75,25.72,25.74,39957.0,23.8512,23.8512,23.8234,23.842,39957.0
2020-05-06 12:45:00,25.73,25.77,25.73,25.77,21432.0,23.8327,23.8698,23.8327,23.8698,21432.0
2020-05-06 12:50:00,25.76,25.77,25.75,25.76,25284.0,23.8605,23.8698,23.8512,23.8605,25284.0
2020-05-06 12:55:00,25.76,25.77,25.74,25.75,47972.0,23.8605,23.8698,23.842,23.8512,47972.0
2020-05-06 13:00:00,25.75,25.75,25.71,25.73,25079.0,23.8512,23.8512,23.8142,23.8327,25079.0
2020-05-06 13:05:00,25.73,25.77,25.72,25.77,14529.0,23.8327,23.8698,23.8234,23.8698,14529.0
2020-05-06 13:10:00,25.76,25.78,25.74,25.77,11643.0,23.8605,23.879,23.842,23.8698,11643.0
2020-05-06 13:15:00,25.77,25.78,25.76,25.78,25953.0,23.8698,23.879,23.8605,23.879,25953.0
2020-05-06 13:20:00,25.78,25.79,25.72,25.76,30812.0,23.879,23.8883,23.8234,23.8605,30812.0
2020-05-06 13:25:00,25.76,25.8,25.75,25.79,17348.0,23.8605,23.8975,23.8512,23.8883,17348.0
2020-05-06 13:30:00,25.79,25.83,25.78,25.82,30469.0,23.8883,23.9253,23.879,23.9161,30469.0
2020-05-06 13:35:00,25.81,25.84,25.8,25.84,48521.0,23.9068,23.9346,23.8975,23.9346,48521.0
2020-05-06 13:40:00,25.83,25.84,25.82,25.83,7694.0,23.9253,23.9346,23.9161,23.9253,7694.0
2020-05-06 13:45:00,25.83,25.86,25.82,25.83,12885.0,23.9253,23.9531,23.9161,23.9253,12885.0
2020-05-06 13:50:00,25.83,25.87,25.82,25.86,37411.0,23.9253,23.9624,23.9161,23.9531,37411.0
2020-05-06 13:55:00,25.86,25.87,25.83,25.83,11983.0,23.9531,23.9624,23.9253,23.9253,11983.0
2020-05-06 14:00:00,25.83,25.83,25.77,25.8,27273.0,23.9253,23.9253,23.8698,23.8975,27273.0
2020-05-06 14:05:00,25.8,25.81,25.78,25.79,10604.0,23.8975,23.9068,23.879,23.8883,10604.0
2020-05-06 14:10:00,25.79,25.79,25.74,25.76,10449.0,23.8883,23.8883,23.842,23.8605,10449.0
2020-05-06 14:15:00,25.76,25.79,25.75,25.78,10510.0,23.8605,23.8883,23.8512,23.879,10510.0
2020-05-06 14:20:00,25.79,25.8,25.77,25.8,16763.0,23.8883,23.8975,23.8698,23.8975,16763.0
2020-05-06 14:25:00,25.79,25.8,25.76,25.77,16356.0,23.8883,23.8975,23.8605,23.8698,16356.0
2020-05-06 14:30:00,25.76,25.79,25.75,25.79,22518.0,23.8605,23.8883,23.8512,23.8883,22518.0
2020-05-06 14:35:00,25.78,25.79,25.76,25.79,9393.0,23.879,23.8883,23.8605,23.8883,9393.0
2020-05-06 14:40:00,25.79,25.8,25.76,25.79,17644.0,23.8883,23.8975,23.8605,23.8883,17644.0
2020-05-06 14:45:00,25.79,25.82,25.78,25.82,12415.0,23.8883,23.9161,23.879,23.9161,12415.0
2020-05-06 14:50:00,25.81,25.81,25.78,25.79,19195.0,23.9068,23.9068,23.879,23.8883,19195.0
2020-05-06 14:55:00,25.79,25.8,25.77,25.77,30411.0,23.8883,23.8975,23.8698,23.8698,30411.0
2020-05-06 15:00:00,25.77,25.77,25.74,25.77,25314.0,23.8698,23.8698,23.842,23.8698,25314.0
2020-05-06 15:05:00,25.77,25.79,25.76,25.79,16507.0,23.8698,23.8883,23.8605,23.8883,16507.0
2020-05-06 15:10:00,25.78,25.8,25.78,25.79,42682.0,23.879,23.8975,23.879,23.8883,42682.0
2020-05-06 15:15:00,25.79,25.81,25.78,25.8,59487.0,23.8883,23.9068,23.879,23.8975,59487.0
2020-05-06 15:20:00,25.8,25.81,25.79,25.8,101510.0,23.8975,23.9068,23.8883,23.8975,101510.0
2020-05-06 15:25:00,25.8,25.82,25.8,25.8,189217.0,23.8975,23.9161,23.8975,23.8975,189217.0
2020-05-06 15:30:00,25.8,25.82,25.78,25.8,304965.0,23.8975,23.9161,23.879,23.8975,304965.0
2020-05-06 15:35:00,25.8,25.81,25.79,25.8,144645.0,23.8975,23.9068,23.8883,23.8975,144645.0
2020-05-06 15:40:00,25.8,25.81,25.78,25.8,113102.0,23.8975,23.9068,23.879,23.8975,113102.0
2020-05-06 15:45:00,25.8,25.8,25.77,25.78,49166.0,23.8975,23.8975,23.8698,23.879,49166.0
2020-05-06 15:50:00,25.77,25.78,25.74,25.78,89972.0,23.8698,23.879,23.842,23.879,89972.0
2020-05-06 15:55:00,25.78,25.79,25.73,25.73,248735.0,23.879,23.8883,23.8327,23.8327,248735.0
2020-05-07 09:30:00,26.14,26.26,26.14,26.22,125999.0,24.2125,24.3236,24.2125,24.2866,125999.0
2020-05-07 09:35:00,26.22,26.24,26.18,26.22,85382.0,24.2866,24.3051,24.2495,24.2866,85382.0
2020-05-07 09:40:00,26.23,26.26,26.2,26.25,77367.0,24.2958,24.3236,24.268,24.3144,77367.0
2020-05-07 09:45:00,26.25,26.25,26.2,26.2,19100.0,24.3144,24.3144,24.268,24.268,19100.0
2020-05-07 09:50:00,26.2,26.26,26.19,26.26,528661.0,24.268,24.3236,24.2588,24.3236,528661.0
2020-05-07 09:55:00,26.26,26.27,26.23,26.24,83430.0,24.3236,24.3329,24.2958,24.3051,83430.0
2020-05-07 10:00:00,26.23,26.24,26.17,26.19,35203.0,24.2958,24.3051,24.2403,24.2588,35203.0
2020-05-07 10:05:00,26.19,26.19,26.12,26.13,46577.0,24.2588,24.2588,24.1939,24.2032,46577.0
2020-05-07 10:10:00,26.13,26.14,26.07,26.1,35727.0,24.2032,24.2125,24.1476,24.1754,35727.0
2020-05-07 10:15:00,26.1,26.11,26.07,26.11,36702.0,24.1754,24.1847,24.1476,24.1847,36702.0
2020-05-07 10:20:00,26.11,26.11,26.07,26.1,32305.0,24.1847,24.1847,24.1476,24.1754,32305.0
2020-05-07 10:25:00,26.09,26.11,26.06,26.1,65088.0,24.1662,24.1847,24.1384,24.1754,65088.0
2020-05-07 10:30:00,26.1,26.14,26.09,26.13,60124.0,24.1754,24.2125,24.1662,24.2032,60124.0
2020-05-07 10:35:00,26.13,26.13,26.09,26.11,23401.0,24.2032,24.2032,24.1662,24.1847,23401.0
2020-05-07 10:40:00,26.12,26.15,26.11,26.14,37084.0,24.1939,24.2217,24.1847,24.2125,37084.0
2020-05-07 10:45:00,26.14,26.15,26.07,26.08,54953.0,24.2125,24.2217,24.1476,24.1569,54953.0
2020-05-07 10:50:00,26.08,26.1,26.06,26.08,43252.0,24.1569,24.1754,24.1384,24.1569,43252.0
2020-05-07 10:55:00,26.08,26.09,26.02,26.05,89202.0,24.1569,24.1662,24.1013,24.1291,89202.0
2020-05-07 11:00:00,26.05,26.08,26.04,26.06,37990.0,24.1291,24.1569,24.1198,24.1384,37990.0
2020-05-07 11:05:00,26.06,26.09,26.04,26.07,48829.0,24.1384,24.1662,24.1198,24.1476,48829.0
2020-05-07 11:10:00,26.07,26.09,26.06,26.08,38122.0,24.1476,24.1662,24.1384,24.1569,38122.0
2020-05-07 11:15:00,26.08,26.12,26.07,26.12,56952.0,24.1569,24.1939,24.1476,24.1939,56952.0
2020-05-07 11:20:00,26.12,26.12,26.08,26.1,74991.0,24.1939,24.1939,24.1569,24.1754,74991.0
2020-05-07 11:25:00,26.11,26.12,26.09,26.11,34882.0,24.1847,24.1939,24.1662,24.1847,34882.0
2020-05-07 11:30:00,26.11,26.13,26.1,26.12,50141.0,24.1847,24.2032,24.1754,24.1939,50141.0
2020-05-07 11:35:00,26.12,26.13,26.1,26.1,48344.0,24.1939,24.2032,24.1754,24.1754,48344.0
2020-05-07 11:40:00,26.1,26.18,26.1,26.18,44084.0,24.1754,24.2495,24.1754,24.2495,44084.0
2020-05-07 11:45:00,26.18,26.22,26.17,26.19,58768.0,24.2495,24.2866,24.2403,24.2588,58768.0
2020-05-07 11:50:00,26.19,26.2,26.17,26.18,54622.0,24.2588,24.268,24.2403,24.2495,54622.0
2020-05-07 11:55:00,26.19,26.22,26.18,26.21,30194.0,24.2588,24.2866,24.2495,24.2773,30194.0
2020-05-07 12:00:00,26.21,26.22,26.18,26.19,54619.0,24.2773,24.2866,24.2495,24.2588,54619.0
2020-05-07 12:05:00,26.19,26.2,26.18,26.18,57251.0,24.2588,24.268,24.2495,24.2495,57251.0
2020-05-07 12:10:00,26.18,26.2,26.17,26.2,70838.0,24.2495,24.268,24.2403,24.268,70838.0
2020-05-07 12:15:00,26.19,26.21,26.19,26.19,52737.0,24.2588,24.2773,24.2588,24.2588,52737.0
2020-05-07 12:20:00,26.2,26.2,26.17,26.2,54401.0,24.268,24.268,24.2403,24.268,54401.0
2020-05-07 12:25:00,26.2,26.23,26.19,26.2,32534.0,24.268,24.2958,24.2588,24.268,32534.0
2020-05-07 12:30:00,26.2,26.21,26.18,26.19,55829.0,24.268,24.2773,24.2495,24.2588,55829.0
2020-05-07 12:35:00,26.19,26.2,26.17,26.18,41371.0,24.2588,24.268,24.2403,24.2495,41371.0
2020-05-07 12:40:00,26.17,26.18,26.15,26.17,36422.0,24.2403,24.2495,24.2217,24.2403,36422.0
2020-05-07 12:45:00,26.17,26.21,26.15,26.17,104453.0,24.2403,24.2773,24.2217,24.2403,104453.0
2020-05-07 12:50:00,26.17,26.18,26.15,26.15,37870.0,24.2403,24.2495,24.2217,24.2217,37870.0
2020-05-07 12:55:00,26.16,26.19,26.15,26.19,32764.0,24.231,24.2588,24.2217,24.2588,32764.0
2020-05-07 13:00:00,26.19,26.21,26.19,26.2,12262.0,24.2588,24.2773,24.2588,24.268,12262.0
2020-05-07 13:05:00,26.19,26.2,26.19,26.2,1791.0,24.2588,24.268,24.2588,24.268,1791.0
2020-05-07 13:10:00,26.2,26.21,26.19,26.21,9155.0,24.268,24.2773,24.2588,24.2773,9155.0
2020-05-07 13:15:00,26.21,26.21,26.19,26.2,17856.0,24.2773,24.2773,24.2588,24.268,17856.0
2020-05-07 13:20:00,26.21,26.21,26.19,26.19,9405.0,24.2773,24.2773,24.2588,24.2588,9405.0
2020-05-07 13:25:00,26.19,26.19,26.17,26.19,42877.0,24.2588,24.2588,24.2403,24.2588,42877.0
2020-05-07 13:30:00,26.19,26.21,26.19,26.2,19274.0,24.2588,24.2773,24.2588,24.268,19274.0
2020-05-07 13:35:00,26.21,26.21,26.19,26.2,36746.0,24.2773,24.2773,24.2588,24.268,36746.0
2020-05-07 13:40:00,26.2,26.2,26.18,26.19,32194.0,24.268,24.268,24.2495,24.2588,32194.0
2020-05-07 13:45:00,26.19,26.21,26.19,26.2,28401.0,24.2588,24.2773,24.2588,24.268,28401.0
2020-05-07 13:50:00,26.21,26.21,26.14,26.16,38665.0,24.2773,24.2773,24.2125,24.231,38665.0
2020-05-07 13:55:00,26.16,26.19,26.15,26.19,15923.0,24.231,24.2588,24.2217,24.2588,15923.0
2020-05-07 14:00:00,26.19,26.2,26.18,26.2,89401.0,24.2588,24.268,24.2495,24.268,89401.0
2020-05-07 14:05:00,26.2,26.22,26.19,26.21,83091.0,24.268,24.2866,24.2588,24.2773,83091.0
2020-05-07 14:10:00,26.21,26.24,26.2,26.23,31189.0,24.2773,24.3051,24.268,24.2958,31189.0
2020-05-07 14:15:00,26.23,26.23,26.2,26.21,40472.0,24.2958,24.2958,24.268,24.2773,40472.0
2020-05-07 14:20:00,26.21,26.21,26.17,26.17,41223.0,24.2773,24.2773,24.2403,24.2403,41223.0
2020-05-07 14:25:00,26.16,26.19,26.16,26.19,18861.0,24.231,24.2588,24.231,24.2588,18861.0
2020-05-07 14:30:00,26.19,26.2,26.17,26.17,25693.0,24.2588,24.268,24.2403,24.2403,25693.0
2020-05-07 14:35:00,26.17,26.19,26.16,26.19,17746.0,24.2403,24.2588,24.231,24.2588,17746.0
2020-05-07 14:40:00,26.19,26.19,26.16,26.16,28690.0,24.2588,24.2588,24.231,24.231,28690.0
2020-05-07 14:45:00,26.16,26.17,26.13,26.17,21604.0,24.231,24.2403,24.2032,24.2403,21604.0
2020-05-07 14:50:00,26.16,26.17,26.13,26.16,15898.0,24.231,24.2403,24.2032,24.231,15898.0
2020-05-07 14:55:00,26.16,26.16,26.14,26.15,17198.0,24.231,24.231,24.2125,24.2217,17198.0
2020-05-07 15:00:00,26.15,26.15,26.11,26.14,30629.0,24.2217,24.2217,24.1847,24.2125,30629.0
2020-05-07 15:05:00,26.15,26.18,26.14,26.16,11184.0,24.2217,24.2495,24.2125,24.231,11184.0
2020-05-07 15:10:00,26.16,26.18,26.15,26.16,15207.0,24.231,24.2495,24.2217,24.231,15207.0
2020-05-07 15:15:00,26.16,26.16,26.1,26.14,26350.0,24.231,24.231,24.1754,24.2125,26350.0
2020-05-07 15:20:00,26.14,26.18,26.13,26.16,17910.0,24.2125,24.2495,24.2032,24.231,17910.0
2020-05-07 15:25:00,26.16,26.18,26.15,26.17,13302.0,24.231,24.2495,24.2217,24.2403,13302.0
2020-05-07 15:30:00,26.17,26.17,26.11,26.12,48242.0,24.2403,24.2403,24.1847,24.1939,48242.0
2020-05-07 15:35:00,26.12,26.13,26.1,26.11,26176.0,24.1939,24.2032,24.1754,24.1847,26176.0
2020-05-07 15:40:00,26.11,26.12,26.1,26.1,8008.0,24.1847,24.1939,24.1754,24.1754,8008.0
2020-05-07 15:45:00,26.11,26.14,26.1,26.13,24678.0,24.1847,24.2125,24.1754,24.2032,24678.0
2020-05-07 15:50:00,26.12,26.16,26.12,26.13,67594.0,24.1939,24.231,24.1939,24.2032,67594.0
2020-05-07 15:55:00,26.13,26.17,26.12,26.16,188152.0,24.2032,24.2403,24.1939,24.231,188152.0
2020-05-08 09:30:00,26.41,26.44,26.39,26.43,103887.0,24.4626,24.4903,24.444,24.4811,103887.0
2020-05-08 09:35:00,26.42,26.43,26.35,26.38,126348.0,24.4718,24.4811,24.407,24.4348,126348.0
2020-05-08 09:40:00,26.4,26.43,26.4,26.43,49041.0,24.4533,24.4811,24.4533,24.4811,49041.0
2020-05-08 09:45:00,26.44,26.49,26.44,26.49,33127.0,24.4903,24.5367,24.4903,24.5367,33127.0
2020-05-08 09:50:00,26.49,26.52,26.48,26.48,53815.0,24.5367,24.5644,24.5274,24.5274,53815.0
2020-05-08 09:55:00,26.48,26.52,26.48,26.52,27759.0,24.5274,24.5644,24.5274,24.5644,27759.0
2020-05-08 10:00:00,26.52,26.57,26.51,26.56,96250.0,24.5644,24.6108,24.5552,24.6015,96250.0
2020-05-08 10:05:00,26.56,26.64,26.56,26.62,64169.0,24.6015,24.6756,24.6015,24.6571,64169.0
2020-05-08 10:10:00,26.62,26.66,26.61,26.66,75942.0,24.6571,24.6941,24.6478,24.6941,75942.0
2020-05-08 10:15:00,26.66,26.68,26.65,26.67,73556.0,24.6941,24.7127,24.6849,24.7034,73556.0
2020-05-08 10:20:00,26.66,26.67,26.63,26.64,38293.0,24.6941,24.7034,24.6663,24.6756,38293.0
2020-05-08 10:25:00,26.64,26.64,26.6,26.61,67074.0,24.6756,24.6756,24.6385,24.6478,67074.0
2020-05-08 10:30:00,26.61,26.61,26.57,26.6,60366.0,24.6478,24.6478,24.6108,24.6385,60366.0
2020-05-08 10:35:00,26.6,26.62,26.59,26.62,11331.0,24.6385,24.6571,24.6293,24.6571,11331.0
2020-05-08 10:40:00,26.63,26.63,26.58,26.59,59854.0,24.6663,24.6663,24.62,24.6293,59854.0
2020-05-08 10:45:00,26.59,26.59,26.57,26.59,24162.0,24.6293,24.6293,24.6108,24.6293,24162.0
2020-05-08 10:50:00,26.58,26.59,26.56,26.57,21632.0,24.62,24.6293,24.6015,24.6108,21632.0
2020-05-08 10:55:00,26.58,26.59,26.55,26.57,12343.0,24.62,24.6293,24.5922,24.6108,12343.0
2020-05-08 11:00:00,26.57,26.59,26.55,26.57,62374.0,24.6108,24.6293,24.5922,24.6108,62374.0
2020-05-08 11:05:00,26.57,26.59,26.57,26.59,20378.0,24.6108,24.6293,24.6108,24.6293,20378.0
2020-05-08 11:10:00,26.59,26.61,26.58,26.6,29500.0,24.6293,24.6478,24.62,24.6385,29500.0
2020-05-08 11:15:00,26.61,26.63,26.6,26.63,19135.0,24.6478,24.6663,24.6385,24.6663,19135.0
2020-05-08 11:20:00,26.62,26.64,26.6,26.63,25961.0,24.6571,24.6756,24.6385,24.6663,25961.0
2020-05-08 11:25:00,26.64,26.68,26.63,26.68,85534.0,24.6756,24.7127,24.6663,24.7127,85534.0
2020-05-08 11:30:00,26.68,26.7,26.67,26.68,50593.0,24.7127,24.7312,24.7034,24.7127,50593.0
2020-05-08 11:35:00,26.68,26.68,26.66,26.67,15076.0,24.7127,24.7127,24.6941,24.7034,15076.0
2020-05-08 11:40:00,26.67,26.72,26.66,26.71,26035.0,24.7034,24.7497,24.6941,24.7404,26035.0
2020-05-08 11:45:00,26.71,26.71,26.7,26.71,1795.0,24.7404,24.7404,24.7312,24.7404,1795.0
2020-05-08 11:50:00,26.71,26.71,26.7,26.71,1500.0,24.7404,24.7404,24.7312,24.7404,1500.0
2020-05-08 11:55:00,26.71,26.73,26.7,26.71,30270.0,24.7404,24.759,24.7312,24.7404,30270.0
2020-05-08 12:00:00,26.71,26.72,26.68,26.69,48129.0,24.7404,24.7497,24.7127,24.7219,48129.0
2020-05-08 12:05:00,26.69,26.7,26.66,26.67,14372.0,24.7219,24.7312,24.6941,24.7034,14372.0
2020-05-08 12:10:00,26.67,26.67,26.65,26.66,2632.0,24.7034,24.7034,24.6849,24.6941,2632.0
2020-05-08 12:15:00,26.66,26.66,26.62,26.64,15484.0,24.6941,24.6941,24.6571,24.6756,15484.0
2020-05-08 12:20:00,26.63,26.64,26.62,26.63,9579.0,24.6663,24.6756,24.6571,24.6663,9579.0
2020-05-08 12:25:00,26.63,26.64,26.62,26.64,16458.0,24.6663,24.6756,24.6571,24.6756,16458.0
2020-05-08 12:30:00,26.64,26.66,26.63,26.66,12478.0,24.6756,24.6941,24.6663,24.6941,12478.0
2020-05-08 12:35:00,26.65,26.65,26.64,26.64,11000.0,24.6849,24.6849,24.6756,24.6756,11000.0
2020-05-08 12:40:00,26.64,26.66,26.64,26.66,13809.0,24.6756,24.6941,24.6756,24.6941,13809.0
2020-05-08 12:45:00,26.66,26.66,26.64,26.64,68844.0,24.6941,24.6941,24.6756,24.6756,68844.0
2020-05-08 12:50:00,26.65,26.68,26.64,26.68,21979.0,24.6849,24.7127,24.6756,24.7127,21979.0
2020-05-08 12:55:00,26.68,26.69,26.67,26.69,11195.0,24.7127,24.7219,24.7034,24.7219,11195.0
2020-05-08 13:00:00,26.69,26.69,26.68,26.68,3800.0,24.7219,24.7219,24.7127,24.7127,3800.0
2020-05-08 13:05:00,26.68,26.68,26.64,26.64,28527.0,24.7127,24.7127,24.6756,24.6756,28527.0
2020-05-08 13:10:00,26.64,26.69,26.64,26.67,66963.0,24.6756,24.7219,24.6756,24.7034,66963.0
2020-05-08 13:15:00,26.68,26.68,26.65,26.66,10386.0,24.7127,24.7127,24.6849,24.6941,10386.0
2020-05-08 13:20:00,26.66,26.68,26.65,26.67,21403.0,24.6941,24.7127,24.6849,24.7034,21403.0
2020-05-08 13:25:00,26.66,26.66,26.64,26.65,8187.0,24.6941,24.6941,24.6756,24.6849,8187.0
2020-05-08 13:30:00,26.64,26.66,26.64,26.66,28768.0,24.6756,24.6941,24.6756,24.6941,28768.0
2020-05-08 13:35:00,26.65,26.65,26.62,26.63,12176.0,24.6849,24.6849,24.6571,24.6663,12176.0
2020-05-08 13:40:00,26.63,26.63,26.59,26.61,26652.0,24.6663,24.6663,24.6293,24.6478,26652.0
2020-05-08 13:45:00,26.61,26.62,26.59,26.6,30946.0,24.6478,24.6571,24.6293,24.6385,30946.0
2020-05-08 13:50:00,26.6,26.62,26.59,26.61,17086.0,24.6385,24.6571,24.6293,24.6478,17086.0
2020-05-08 13:55:00,26.61,26.61,26.58,26.6,12704.0,24.6478,24.6478,24.62,24.6385,12704.0
2020-05-08 14:00:00,26.6,26.6,26.58,26.6,13000.0,24.6385,24.6385,24.62,24.6385,13000.0
2020-05-08 14:05:00,26.6,26.6,26.57,26.59,24011.0,24.6385,24.6385,24.6108,24.6293,24011.0
2020-05-08 14:10:00,26.58,26.62,26.58,26.62,18764.0,24.62,24.6571,24.62,24.6571,18764.0
2020-05-08 14:15:00,26.62,26.64,26.61,26.62,27534.0,24.6571,24.6756,24.6478,24.6571,27534.0
2020-05-08 14:20:00,26.62,26.63,26.61,26.62,15021.0,24.6571,24.6663,24.6478,24.6571,15021.0
2020-05-08 14:25:00,26.63,26.63,26.6,26.61,19738.0,24.6663,24.6663,24.6385,24.6478,19738.0
2020-05-08 14:30:00,26.61,26.61,26.6,26.61,12906.0,24.6478,24.6478,24.6385,24.6478,12906.0
2020-05-08 14:35:00,26.61,26.61,26.59,26.6,20501.0,24.6478,24.6478,24.6293,24.6385,20501.0
2020-05-08 14:40:00,26.6,26.6,26.58,26.6,41278.0,24.6385,24.6385,24.62,24.6385,41278.0
2020-05-08 14:45:00,26.6,26.61,26.58,26.6,32897.0,24.6385,24.6478,24.62,24.6385,32897.0
2020-05-08 14:50:00,26.6,26.61,26.59,26.6,81318.0,24.6385,24.6478,24.6293,24.6385,81318.0
2020-05-08 14:55:00,26.6,26.6,26.59,26.6,5600.0,24.6385,24.6385,24.6293,24.6385,5600.0
2020-05-08 15:00:00,26.6,26.64,26.59,26.64,19761.0,24.6385,24.6756,24.6293,24.6756,19761.0
2020-05-08 15:05:00,26.64,26.64,26.62,26.62,30102.0,24.6756,24.6756,24.6571,24.6571,30102.0
2020-05-08 15:10:00,26.62,26.62,26.6,26.61,20200.0,24.6571,24.6571,24.6385,24.6478,20200.0
2020-05-08 15:15:00,26.61,26.61,26.6,26.61,44113.0,24.6478,24.6478,24.6385,24.6478,44113.0
2020-05-08 15:20:00,26.61,26.62,26.6,26.62,25253.0,24.6478,24.6571,24.6385,24.6571,25253.0
2020-05-08 15:25:00,26.62,26.62,26.61,26.62,10080.0,24.6571,24.6571,24.6478,24.6571,10080.0
2020-05-08 15:30:00,26.62,26.68,26.62,26.67,93929.0,24.6571,24.7127,24.6571,24.7034,93929.0
2020-05-08 15:35:00,26.67,26.67,26.66,26.67,13908.0,24.7034,24.7034,24.6941,24.7034,13908.0
2020-05-08 15:40:00,26.67,26.68,26.66,26.68,24356.0,24.7034,24.7127,24.6941,24.7127,24356.0
2020-05-08 15:45:00,26.68,26.69,26.66,26.68,170042.0,24.7127,24.7219,24.6941,24.7127,170042.0
2020-05-08 15:50:00,26.68,26.7,26.67,26.7,122007.0,24.7127,24.7312,24.7034,24.7312,122007.0
2020-05-08 15:55:00,26.7,26.72,26.67,26.72,256200.0,24.7312,24.7497,24.7034,24.7497,256200.0
2020-05-11 09:30:00,26.3,26.33,26.28,26.29,96687.0,24.3607,24.3885,24.3421,24.3514,96687.0
2020-05-11 09:35:00,26.29,26.36,26.29,26.35,88060.0,24.3514,24.4162,24.3514,24.407,88060.0
2020-05-11 09:40:00,26.36,26.38,26.34,26.36,63472.0,24.4162,24.4348,24.3977,24.4162,63472.0
2020-05-11 09:45:00,26.37,26.4,26.36,26.38,35078.0,24.4255,24.4533,24.4162,24.4348,35078.0
2020-05-11 09:50:00,26.38,26.38,26.36,26.38,74233.0,24.4348,24.4348,24.4162,24.4348,74233.0
2020-05-11 09:55:00,26.38,26.38,26.32,26.32,71531.0,24.4348,24.4348,24.3792,24.3792,71531.0
2020-05-11 10:00:00,26.32,26.36,26.32,26.36,70158.0,24.3792,24.4162,24.3792,24.4162,70158.0
2020-05-11 10:05:00,26.36,26.37,26.34,26.35,29234.0,24.4162,24.4255,24.3977,24.407,29234.0
2020-05-11 10:10:00,26.35,26.36,26.33,26.34,30401.0,24.407,24.4162,24.3885,24.3977,30401.0
2020-05-11 10:15:00,26.34,26.34,26.31,26.33,38351.0,24.3977,24.3977,24.3699,24.3885,38351.0
2020-05-11 10:20:00,26.32,26.35,26.32,26.34,29815.0,24.3792,24.407,24.3792,24.3977,29815.0
2020-05-11 10:25:00,26.35,26.36,26.33,26.35,38447.0,24.407,24.4162,24.3885,24.407,38447.0
2020-05-11 10:30:00,26.36,26.36,26.32,26.35,69371.0,24.4162,24.4162,24.3792,24.407,69371.0
2020-05-11 10:35:00,26.35,26.36,26.29,26.32,35204.0,24.407,24.4162,24.3514,24.3792,35204.0
2020-05-11 10:40:00,26.32,26.32,26.3,26.31,46366.0,24.3792,24.3792,24.3607,24.3699,46366.0
2020-05-11 10:45:00,26.31,26.35,26.3,26.35,30238.0,24.3699,24.407,24.3607,24.407,30238.0
2020-05-11 10:50:00,26.35,26.37,26.33,26.34,40957.0,24.407,24.4255,24.3885,24.3977,40957.0
2020-05-11 10:55:00,26.34,26.34,26.31,26.32,46522.0,24.3977,24.3977,24.3699,24.3792,46522.0
2020-05-11 11:00:00,26.32,26.34,26.31,26.33,12932.0,24.3792,24.3977,24.3699,24.3885,12932.0
2020-05-11 11:05:00,26.33,26.34,26.31,26.31,31299.0,24.3885,24.3977,24.3699,24.3699,31299.0
2020-05-11 11:10:00,26.3,26.33,26.29,26.32,41521.0,24.3607,24.3885,24.3514,24.3792,41521.0
2020-05-11 11:15:00,26.32,26.35,26.31,26.34,70166.0,24.3792,24.407,24.3699,24.3977,70166.0
2020-05-11 11:20:00,26.34,26.35,26.32,26.33,37308.0,24.3977,24.407,24.3792,24.3885,37308.0
2020-05-11 11:25:00,26.33,26.36,26.31,26.36,31379.0,24.3885,24.4162,24.3699,24.4162,31379.0
2020-05-11 11:30:00,26.35,26.38,26.34,26.36,54392.0,24.407,24.4348,24.3977,24.4162,54392.0
2020-05-11 11:35:00,26.36,26.39,26.35,26.39,56329.0,24.4162,24.444,24.407,24.444,56329.0
2020-05-11 11:40:00,26.38,26.4,26.38,26.39,57970.0,24.4348,24.4533,24.4348,24.444,57970.0
2020-05-11 11:45:00,26.38,26.39,26.37,26.38,29061.0,24.4348,24.444,24.4255,24.4348,29061.0
2020-05-11 11:50:00,26.37,26.38,26.37,26.38,24995.0,24.4255,24.4348,24.4255,24.4348,24995.0
2020-05-11 11:55:00,26.38,26.39,26.36,26.39,49236.0,24.4348,24.444,24.4162,24.444,49236.0
2020-05-11 12:00:00,26.39,26.39,26.35,26.38,33262.0,24.444,24.444,24.407,24.4348,33262.0
2020-05-11 12:05:00,26.37,26.37,26.35,26.36,11013.0,24.4255,24.4255,24.407,24.4162,11013.0
2020-05-11 12:10:00,26.36,26.37,26.35,26.37,14400.0,24.4162,24.4255,24.407,24.4255,14400.0
2020-05-11 12:15:00,26.37,26.39,26.36,26.39,22070.0,24.4255,24.444,24.4162,24.444,22070.0
2020-05-11 12:20:00,26.39,26.43,26.39,26.42,21509.0,24.444,24.4811,24.444,24.4718,21509.0
2020-05-11 12:25:00,26.42,26.43,26.41,26.43,11472.0,24.4718,24.4811,24.4626,24.4811,11472.0
2020-05-11 12:30:00,26.43,26.44,26.43,26.44,12178.0,24.4811,24.4903,24.4811,24.4903,12178.0
2020-05-11 12:35:00,26.44,26.45,26.43,26.44,14160.0,24.4903,24.4996,24.4811,24.4903,14160.0
2020-05-11 12:40:00,26.44,26.45,26.44,26.45,4482.0,24.4903,24.4996,24.4903,24.4996,4482.0
2020-05-11 12:45:00,26.45,26.45,26.41,26.42,16028.0,24.4996,24.4996,24.4626,24.4718,16028.0
2020-05-11 12:50:00,26.42,26.44,26.41,26.44,18394.0,24.4718,24.4903,24.4626,24.4903,18394.0
2020-05-11 12:55:00,26.44,26.44,26.42,26.42,8600.0,24.4903,24.4903,24.4718,24.4718,8600.0
2020-05-11 13:00:00,26.42,26.44,26.4,26.44,23790.0,24.4718,24.4903,24.4533,24.4903,23790.0
2020-05-11 13:05:00,26.44,26.46,26.43,26.46,13171.0,24.4903,24.5089,24.4811,24.5089,13171.0
2020-05-11 13:10:00,26.46,26.47,26.45,26.45,19334.0,24.5089,24.5181,24.4996,24.4996,19334.0
2020-05-11 13:15:00,26.46,26.46,26.43,26.44,25047.0,24.5089,24.5089,24.4811,24.4903,25047.0
2020-05-11 13:20:00,26.45,26.45,26.41,26.42,18778.0,24.4996,24.4996,24.4626,24.4718,18778.0
2020-05-11 13:25:00,26.42,26.43,26.41,26.43,12886.0,24.4718,24.4811,24.4626,24.4811,12886.0
2020-05-11 13:30:00,26.43,26.43,26.42,26.43,7716.0,24.4811,24.4811,24.4718,24.4811,7716.0
2020-05-11 13:35:00,26.43,26.44,26.42,26.44,15359.0,24.4811,24.4903,24.4718,24.4903,15359.0
2020-05-11 13:40:00,26.44,26.44,26.42,26.42,29791.0,24.4903,24.4903,24.4718,24.4718,29791.0
2020-05-11 13:45:00,26.42,26.43,26.4,26.41,34650.0,24.4718,24.4811,24.4533,24.4626,34650.0
2020-05-11 13:50:00,26.41,26.41,26.39,26.41,37461.0,24.4626,24.4626,24.444,24.4626,37461.0
2020-05-11 13:55:00,26.41,26.41,26.4,26.41,17373.0,24.4626,24.4626,24.4533,24.4626,17373.0
2020-05-11 14:00:00,26.4,26.41,26.37,26.38,22968.0,24.4533,24.4626,24.4255,24.4348,22968.0
2020-05-11 14:05:00,26.37,26.37,26.36,26.37,30857.0,24.4255,24.4255,24.4162,24.4255,30857.0
2020-05-11 14:10:00,26.36,26.36,26.35,26.35,10460.0,24.4162,24.4162,24.407,24.407,10460.0
2020-05-11 14:15:00,26.35,26.38,26.34,26.37,31822.0,24.407,24.4348,24.3977,24.4255,31822.0
2020-05-11 14:20:00,26.38,26.38,26.36,26.37,15720.0,24.4348,24.4348,24.4162,24.4255,15720.0
2020-05-11 14:25:00,26.37,26.37,26.35,26.36,21798.0,24.4255,24.4255,24.407,24.4162,21798.0
2020-05-11 14:30:00,26.36,26.38,26.35,26.37,10750.0,24.4162,24.4348,24.407,24.4255,10750.0
2020-05-11 14:35:00,26.36,26.38,26.35,26.36,35509.0,24.4162,24.4348,24.407,24.4162,35509.0
2020-05-11 14:40:00,26.36,26.36,26.33,26.34,22451.0,24.4162,24.4162,24.3885,24.3977,22451.0
2020-05-11 14:45:00,26.33,26.34,26.32,26.32,9359.0,24.3885,24.3977,24.3792,24.3792,9359.0
2020-05-11 14:50:00,26.33,26.34,26.32,26.33,14174.0,24.3885,24.3977,24.3792,24.3885,14174.0
2020-05-11 14:55:00,26.34,26.34,26.33,26.33,8094.0,24.3977,24.3977,24.3885,24.3885,8094.0
2020-05-11 15:00:00,26.34,26.35,26.33,26.34,21246.0,24.3977,24.407,24.3885,24.3977,21246.0
2020-05-11 15:05:00,26.34,26.35,26.33,26.35,34876.0,24.3977,24.407,24.3885,24.407,34876.0
2020-05-11 15:10:00,26.35,26.36,26.32,26.33,38709.0,24.407,24.4162,24.3792,24.3885,38709.0
2020-05-11 15:15:00,26.33,26.34,26.31,26.33,34688.0,24.3885,24.3977,24.3699,24.3885,34688.0
2020-05-11 15:20:00,26.33,26.33,26.3,26.32,37631.0,24.3885,24.3885,24.3607,24.3792,37631.0
2020-05-11 15:25:00,26.32,26.33,26.3,26.32,35015.0,24.3792,24.3885,24.3607,24.3792,35015.0
2020-05-11 15:30:00,26.31,26.32,26.28,26.29,37277.0,24.3699,24.3792,24.3421,24.3514,37277.0
2020-05-11 15:35:00,26.29,26.31,26.28,26.29,42280.0,24.3514,24.3699,24.3421,24.3514,42280.0
2020-05-11 15:40:00,26.29,26.31,26.28,26.3,57934.0,24.3514,24.3699,24.3421,24.3607,57934.0
2020-05-11 15:45:00,26.3,26.31,26.28,26.29,56377.0,24.3607,24.3699,24.3421,24.3514,56377.0
2020-05-11 15:50:00,26.28,26.3,26.27,26.29,127392.0,24.3421,24.3607,24.3329,24.3514,127392.0
2020-05-11 15:55:00,26.29,26.3,26.25,26.27,166464.0,24.3514,24.3607,24.3144,24.3329,166464.0
2020-05-12 09:30:00,26.61,26.68,26.61,26.65,54186.0,24.6478,24.7127,24.6478,24.6849,54186.0
2020-05-12 09:35:00,26.65,26.69,26.63,26.68,150419.0,24.6849,24.7219,24.6663,24.7127,150419.0
2020-05-12 09:40:00,26.69,26.71,26.67,26.68,118187.0,24.7219,24.7404,24.7034,24.7127,118187.0
2020-05-12 09:45:00,26.68,26.68,26.62,26.64,89700.0,24.7127,24.7127,24.6571,24.6756,89700.0
2020-05-12 09:50:00,26.64,26.64,26.61,26.63,37693.0,24.6756,24.6756,24.6478,24.6663,37693.0
2020-05-12 09:55:00,26.63,26.75,26.63,26.75,169113.0,24.6663,24.7775,24.6663,24.7775,169113.0
2020-05-12 10:00:00,26.75,26.79,26.73,26.77,148375.0,24.7775,24.8145,24.759,24.796,148375.0
2020-05-12 10:05:00,26.78,26.8,26.77,26.78,92405.0,24.8053,24.8238,24.796,24.8053,92405.0
2020-05-12 10:10:00,26.78,26.78,26.73,26.76,134663.0,24.8053,24.8053,24.759,24.7868,134663.0
2020-05-12 10:15:00,26.76,26.78,26.75,26.78,47400.0,24.7868,24.8053,24.7775,24.8053,47400.0
2020-05-12 10:20:00,26.78,26.78,26.74,26.76,51591.0,24.8053,24.8053,24.7682,24.7868,51591.0
2020-05-12 10:25:00,26.77,26.78,26.73,26.73,67627.0,24.796,24.8053,24.759,24.759,67627.0
2020-05-12 10:30:00,26.73,26.78,26.73,26.77,108972.0,24.759,24.8053,24.759,24.796,108972.0
2020-05-12 10:35:00,26.76,26.76,26.72,26.73,65940.0,24.7868,24.7868,24.7497,24.759,65940.0
2020-05-12 10:40:00,26.73,26.75,26.71,26.73,48093.0,24.759,24.7775,24.7404,24.759,48093.0
2020-05-12 10:45:00,26.73,27.0,26.72,26.99,558393.0,24.759,25.0091,24.7497,24.9998,558393.0
2020-05-12 10:50:00,27.0,27.58,26.99,27.58,1510655.0,25.0091,25.5463,24.9998,25.5463,1510655.0
2020-05-12 10:55:00,27.57,28.05,27.56,27.96,407714.0,25.537,25.9816,25.5278,25.8983,407714.0
2020-05-12 11:00:00,27.96,27.96,27.53,27.65,345004.0,25.8983,25.8983,25.5,25.6111,345004.0
2020-05-12 11:05:00,27.64,27.81,27.61,27.75,193920.0,25.6019,25.7593,25.5741,25.7038,193920.0
2020-05-12 11:10:00,27.75,27.81,27.66,27.66,207275.0,25.7038,25.7593,25.6204,25.6204,207275.0
2020-05-12 11:15:00,27.66,27.69,27.59,27.65,156029.0,25.6204,25.6482,25.5555,25.6111,156029.0
2020-05-12 11:20:00,27.65,27.65,27.59,27.59,122741.0,25.6111,25.6111,25.5555,25.5555,122741.0
2020-05-12 11:25:00,27.59,27.61,27.57,27.58,106169.0,25.5555,25.5741,25.537,25.5463,106169.0
2020-05-12 11:30:00,27.58,27.62,27.57,27.58,154447.0,25.5463,25.5833,25.537,25.5463,154447.0
2020-05-12 11:35:00,27.58,27.64,27.58,27.63,123722.0,25.5463,25.6019,25.5463,25.5926,123722.0
2020-05-12 11:40:00,27.63,27.75,27.63,27.74,242229.0,25.5926,25.7038,25.5926,25.6945,242229.0
2020-05-12 11:45:00,27.75,27.76,27.7,27.75,125653.0,25.7038,25.713,25.6574,25.7038,125653.0
2020-05-12 11:50:00,27.76,27.82,27.75,27.82,153406.0,25.713,25.7686,25.7038,25.7686,153406.0
2020-05-12 11:55:00,27.82,27.84,27.77,27.78,122530.0,25.7686,25.7871,25.7223,25.7315,122530.0
2020-05-12 12:00:00,27.77,27.82,27.77,27.79,63971.0,25.7223,25.7686,25.7223,25.7408,63971.0
2020-05-12 12:05:00,27.79,27.79,27.74,27.77,65701.0,25.7408,25.7408,25.6945,25.7223,65701.0
2020-05-12 12:10:00,27.76,27.78,27.74,27.77,57515.0,25.713,25.7315,25.6945,25.7223,57515.0
2020-05-12 12:15:00,27.77,27.8,27.74,27.8,26215.0,25.7223,25.7501,25.6945,25.7501,26215.0
2020-05-12 12:20:00,27.79,27.8,27.75,27.77,24350.0,25.7408,25.7501,25.7038,25.7223,24350.0
2020-05-12 12:25:00,27.76,27.79,27.76,27.79,22476.0,25.713,25.7408,25.713,25.7408,22476.0
2020-05-12 12:30:00,27.78,27.79,27.74,27.75,26079.0,25.7315,25.7408,25.6945,25.7038,26079.0
2020-05-12 12:35:00,27.75,27.75,27.73,27.74,36734.0,25.7038,25.7038,25.6852,25.6945,36734.0
2020-05-12 12:40:00,27.74,27.74,27.72,27.74,23004.0,25.6945,25.6945,25.676,25.6945,23004.0
2020-05-12 12:45:00,27.74,27.75,27.73,27.73,44047.0,25.6945,25.7038,25.6852,25.6852,44047.0
2020-05-12 12:50:00,27.73,27.74,27.72,27.73,20993.0,25.6852,25.6945,25.676,25.6852,20993.0
2020-05-12 12:55:00,27.73,27.75,27.72,27.75,39167.0,25.6852,25.7038,25.676,25.7038,39167.0
2020-05-12 13:00:00,27.75,27.75,27.72,27.73,15406.0,25.7038,25.7038,25.676,25.6852,15406.0
2020-05-12 13:05:00,27.73,27.75,27.73,27.75,15784.0,25.6852,25.7038,25.6852,25.7038,15784.0
2020-05-12 13:10:00,27.74,27.74,27.69,27.7,48428.0,25.6945,25.6945,25.6482,25.6574,48428.0
2020-05-12 13:15:00,27.7,27.72,27.67,27.68,94665.0,25.6574,25.676,25.6296,25.6389,94665.0
2020-05-12 13:20:00,27.67,27.68,27.61,27.62,38511.0,25.6296,25.6389,25.5741,25.5833,38511.0
2020-05-12 13:25:00,27.62,27.62,27.58,27.59,171321.0,25.5833,25.5833,25.5463,25.5555,171321.0
2020-05-12 13:30:00,27.59,27.6,27.56,27.6,45356.0,25.5555,25.5648,25.5278,25.5648,45356.0
2020-05-12 13:35:00,27.59,27.61,27.59,27.61,36584.0,25.5555,25.5741,25.5555,25.5741,36584.0
2020-05-12 13:40:00,27.61,27.61,27.58,27.58,38412.0,25.5741,25.5741,25.5463,25.5463,38412.0
2020-05-12 13:45:00,27.59,27.61,27.56,27.57,114174.0,25.5555,25.5741,25.5278,25.537,114174.0
2020-05-12 13:50:00,27.56,27.61,27.56,27.6,56750.0,25.5278,25.5741,25.5278,25.5648,56750.0
2020-05-12 13:55:00,27.61,27.61,27.57,27.59,55329.0,25.5741,25.5741,25.537,25.5555,55329.0
2020-05-12 14:00:00,27.59,27.61,27.57,27.58,55891.0,25.5555,25.5741,25.537,25.5463,55891.0
2020-05-12 14:05:00,27.58,27.58,27.57,27.58,23001.0,25.5463,25.5463,25.537,25.5463,23001.0
2020-05-12 14:10:00,27.58,27.58,27.56,27.57,53454.0,25.5463,25.5463,25.5278,25.537,53454.0
2020-05-12 14:15:00,27.56,27.57,27.52,27.53,110960.0,25.5278,25.537,25.4907,25.5,110960.0
2020-05-12 14:20:00,27.53,27.55,27.52,27.55,70113.0,25.5,25.5185,25.4907,25.5185,70113.0
2020-05-12 14:25:00,27.54,27.55,27.54,27.54,29561.0,25.5092,25.5185,25.5092,25.5092,29561.0
2020-05-12 14:30:00,27.54,27.55,27.53,27.53,58649.0,25.5092,25.5185,25.5,25.5,58649.0
2020-05-12 14:35:00,27.54,27.59,27.52,27.59,161952.0,25.5092,25.5555,25.4907,25.5555,161952.0
2020-05-12 14:40:00,27.58,27.59,27.51,27.54,83949.0,25.5463,25.5555,25.4814,25.5092,83949.0
2020-05-12 14:45:00,27.54,27.55,27.52,27.53,58456.0,25.5092,25.5185,25.4907,25.5,58456.0
2020-05-12 14:50:00,27.54,27.55,27.53,27.55,82715.0,25.5092,25.5185,25.5,25.5185,82715.0
2020-05-12 14:55:00,27.55,27.56,27.54,27.55,19224.0,25.5185,25.5278,25.5092,25.5185,19224.0
2020-05-12 15:00:00,27.55,27.55,27.51,27.52,30775.0,25.5185,25.5185,25.4814,25.4907,30775.0
2020-05-12 15:05:00,27.52,27.53,27.5,27.5,24036.0,25.4907,25.5,25.4722,25.4722,24036.0
2020-05-12 15:10:00,27.51,27.51,27.45,27.45,28345.0,25.4814,25.4814,25.4259,25.4259,28345.0
2020-05-12 15:15:00,27.46,27.46,27.42,27.43,41959.0,25.4351,25.4351,25.3981,25.4073,41959.0
2020-05-12 15:20:00,27.43,27.44,27.4,27.41,72431.0,25.4073,25.4166,25.3796,25.3888,72431.0
2020-05-12 15:25:00,27.4,27.43,27.38,27.39,50192.0,25.3796,25.4073,25.361,25.3703,50192.0
2020-05-12 15:30:00,27.38,27.4,27.36,27.37,59691.0,25.361,25.3796,25.3425,25.3518,59691.0
2020-05-12 15:35:00,27.37,27.37,27.31,27.33,53722.0,25.3518,25.3518,25.2962,25.3147,53722.0
2020-05-12 15:40:00,27.32,27.32,27.26,27.28,73717.0,25.3055,25.3055,25.2499,25.2684,73717.0
2020-05-12 15:45:00,27.27,27.31,27.25,27.27,124955.0,25.2591,25.2962,25.2406,25.2591,124955.0
2020-05-12 15:50:00,27.26,27.31,27.24,27.29,224324.0,25.2499,25.2962,25.2314,25.2777,224324.0
2020-05-12 15:55:00,27.29,27.4,27.28,27.36,794931.0,25.2777,25.3796,25.2684,25.3425,794931.0
2020-05-13 09:30:00,27.11,27.11,26.91,26.92,261992.0,25.1109,25.1109,24.9257,24.935,261992.0
2020-05-13 09:35:00,26.92,26.97,26.86,26.96,114305.0,24.935,24.9813,24.8794,24.972,114305.0
2020-05-13 09:40:00,26.97,27.0,26.92,26.97,112435.0,24.9813,25.0091,24.935,24.9813,112435.0
2020-05-13 09:45:00,26.96,27.07,26.95,27.06,106356.0,24.972,25.0739,24.9627,25.0646,106356.0
2020-05-13 09:50:00,27.05,27.07,27.01,27.05,129059.0,25.0554,25.0739,25.0183,25.0554,129059.0
2020-05-13 09:55:00,27.05,27.08,27.02,27.06,189630.0,25.0554,25.0832,25.0276,25.0646,189630.0
2020-05-13 10:00:00,27.07,27.12,27.05,27.09,107227.0,25.0739,25.1202,25.0554,25.0924,107227.0
2020-05-13 10:05:00,27.09,27.13,27.08,27.09,45646.0,25.0924,25.1295,25.0832,25.0924,45646.0
2020-05-13 10:10:00,27.08,27.09,27.05,27.05,77309.0,25.0832,25.0924,25.0554,25.0554,77309.0
2020-05-13 10:15:00,27.05,27.07,27.03,27.04,64410.0,25.0554,25.0739,25.0368,25.0461,64410.0
2020-05-13 10:20:00,27.03,27.04,26.96,26.97,78138.0,25.0368,25.0461,24.972,24.9813,78138.0
2020-05-13 10:25:00,26.98,27.06,26.96,27.03,84929.0,24.9905,25.0646,24.972,25.0368,84929.0
2020-05-13 10:30:00,27.03,27.09,27.02,27.03,57121.0,25.0368,25.0924,25.0276,25.0368,57121.0
2020-05-13 10:35:00,27.03,27.04,26.98,27.0,95807.0,25.0368,25.0461,24.9905,25.0091,95807.0
2020-05-13 10:40:00,27.0,27.02,26.96,26.96,81131.0,25.0091,25.0276,24.972,24.972,81131.0
2020-05-13 10:45:00,26.96,26.97,26.94,26.95,66758.0,24.972,24.9813,24.9535,24.9627,66758.0
2020-05-13 10:50:00,26.95,26.97,26.92,26.93,50793.0,24.9627,24.9813,24.935,24.9442,50793.0
2020-05-13 10:55:00,26.94,26.94,26.85,26.86,131993.0,24.9535,24.9535,24.8701,24.8794,131993.0
2020-05-13 11:00:00,26.87,26.89,26.86,26.89,74992.0,24.8886,24.9072,24.8794,24.9072,74992.0
2020-05-13 11:05:00,26.89,26.91,26.85,26.87,54231.0,24.9072,24.9257,24.8701,24.8886,54231.0
2020-05-13 11:10:00,26.88,26.91,26.86,26.89,64969.0,24.8979,24.9257,24.8794,24.9072,64969.0
2020-05-13 11:15:00,26.89,26.9,26.79,26.79,122563.0,24.9072,24.9164,24.8145,24.8145,122563.0
2020-05-13 11:20:00,26.79,26.79,26.71,26.71,132760.0,24.8145,24.8145,24.7404,24.7404,132760.0
2020-05-13 11:25:00,26.71,26.76,26.69,26.76,39444.0,24.7404,24.7868,24.7219,24.7868,39444.0
2020-05-13 11:30:00,26.75,26.8,26.72,26.75,113484.0,24.7775,24.8238,24.7497,24.7775,113484.0
2020-05-13 11:35:00,26.75,26.76,26.69,26.72,63982.0,24.7775,24.7868,24.7219,24.7497,63982.0
2020-05-13 11:40:00,26.72,26.73,26.62,26.64,105368.0,24.7497,24.759,24.6571,24.6756,105368.0
2020-05-13 11:45:00,26.65,26.65,26.58,26.59,90142.0,24.6849,24.6849,24.62,24.6293,90142.0
2020-05-13 11:50:00,26.59,26.63,26.55,26.57,76610.0,24.6293,24.6663,24.5922,24.6108,76610.0
2020-05-13 11:55:00,26.56,26.61,26.54,26.6,61892.0,24.6015,24.6478,24.583,24.6385,61892.0
2020-05-13 12:00:00,26.59,26.62,26.55,26.56,53005.0,24.6293,24.6571,24.5922,24.6015,53005.0
2020-05-13 12:05:00,26.55,26.57,26.51,26.51,19054.0,24.5922,24.6108,24.5552,24.5552,19054.0
2020-05-13 12:10:00,26.51,26.54,26.48,26.5,46527.0,24.5552,24.583,24.5274,24.5459,46527.0
2020-05-13 12:15:00,26.5,26.5,26.43,26.45,44994.0,24.5459,24.5459,24.4811,24.4996,44994.0
2020-05-13 12:20:00,26.45,26.52,26.45,26.5,85778.0,24.4996,24.5644,24.4996,24.5459,85778.0
2020-05-13 12:25:00,26.49,26.53,26.47,26.52,86331.0,24.5367,24.5737,24.5181,24.5644,86331.0
2020-05-13 12:30:00,26.53,26.55,26.51,26.54,30165.0,24.5737,24.5922,24.5552,24.583,30165.0
2020-05-13 12:35:00,26.54,26.57,26.49,26.57,70609.0,24.583,24.6108,24.5367,24.6108,70609.0
2020-05-13 12:40:00,26.57,26.57,26.51,26.51,58265.0,24.6108,24.6108,24.5552,24.5552,58265.0
2020-05-13 12:45:00,26.51,26.57,26.51,26.56,68279.0,24.5552,24.6108,24.5552,24.6015,68279.0
2020-05-13 12:50:00,26.55,26.58,26.54,26.56,22693.0,24.5922,24.62,24.583,24.6015,22693.0
2020-05-13 12:55:00,26.56,26.58,26.53,26.56,23772.0,24.6015,24.62,24.5737,24.6015,23772.0
2020-05-13 13:00:00,26.56,26.56,26.51,26.51,21092.0,24.6015,24.6015,24.5552,24.5552,21092.0
2020-05-13 13:05:00,26.51,26.52,26.47,26.5,26293.0,24.5552,24.5644,24.5181,24.5459,26293.0
2020-05-13 13:10:00,26.5,26.56,26.5,26.54,43083.0,24.5459,24.6015,24.5459,24.583,43083.0
2020-05-13 13:15:00,26.53,26.59,26.5,26.57,46980.0,24.5737,24.6293,24.5459,24.6108,46980.0
2020-05-13 13:20:00,26.57,26.57,26.52,26.53,24864.0,24.6108,24.6108,24.5644,24.5737,24864.0
2020-05-13 13:25:00,26.52,26.55,26.5,26.54,41832.0,24.5644,24.5922,24.5459,24.583,41832.0
2020-05-13 13:30:00,26.54,26.54,26.5,26.51,35698.0,24.583,24.583,24.5459,24.5552,35698.0
2020-05-13 13:35:00,26.51,26.53,26.5,26.53,33812.0,24.5552,24.5737,24.5459,24.5737,33812.0
2020-05-13 13:40:00,26.53,26.54,26.49,26.52,39248.0,24.5737,24.583,24.5367,24.5644,39248.0
2020-05-13 13:45:00,26.52,26.53,26.49,26.52,42355.0,24.5644,24.5737,24.5367,24.5644,42355.0
2020-05-13 13:50:00,26.52,26.53,26.47,26.47,24253.0,24.5644,24.5737,24.5181,24.5181,24253.0
2020-05-13 13:55:00,26.47,26.48,26.47,26.47,5941.0,24.5181,24.5274,24.5181,24.5181,5941.0
2020-05-13 14:00:00,26.47,26.49,26.42,26.43,80494.0,24.5181,24.5367,24.4718,24.4811,80494.0
2020-05-13 14:05:00,26.43,26.49,26.42,26.49,34759.0,24.4811,24.5367,24.4718,24.5367,34759.0
2020-05-13 14:10:00,26.49,26.53,26.46,26.48,37056.0,24.5367,24.5737,24.5089,24.5274,37056.0
2020-05-13 14:15:00,26.48,26.53,26.47,26.52,37834.0,24.5274,24.5737,24.5181,24.5644,37834.0
2020-05-13 14:20:00,26.51,26.53,26.48,26.49,54131.0,24.5552,24.5737,24.5274,24.5367,54131.0
2020-05-13 14:25:00,26.49,26.51,26.48,26.48,34766.0,24.5367,24.5552,24.5274,24.5274,34766.0
2020-05-13 14:30:00,26.48,26.5,26.46,26.46,18553.0,24.5274,24.5459,24.5089,24.5089,18553.0
2020-05-13 14:35:00,26.46,26.5,26.45,26.48,22229.0,24.5089,24.5459,24.4996,24.5274,22229.0
2020-05-13 14:40:00,26.47,26.48,26.44,26.44,40001.0,24.5181,24.5274,24.4903,24.4903,40001.0
2020-05-13 14:45:00,26.45,26.49,26.44,26.47,43236.0,24.4996,24.5367,24.4903,24.5181,43236.0
2020-05-13 14:50:00,26.47,26.48,26.44,26.46,30553.0,24.5181,24.5274,24.4903,24.5089,30553.0
2020-05-13 14:55:00,26.45,26.48,26.43,26.45,44051.0,24.4996,24.5274,24.4811,24.4996,44051.0
2020-05-13 15:00:00,26.45,26.56,26.45,26.54,53648.0,24.4996,24.6015,24.4996,24.583,53648.0
2020-05-13 15:05:00,26.54,26.54,26.46,26.49,53144.0,24.583,24.583,24.5089,24.5367,53144.0
2020-05-13 15:10:00,26.49,26.51,26.45,26.48,58299.0,24.5367,24.5552,24.4996,24.5274,58299.0
2020-05-13 15:15:00,26.48,26.5,26.46,26.49,105674.0,24.5274,24.5459,24.5089,24.5367,105674.0
2020-05-13 15:20:00,26.49,26.49,26.41,26.42,36390.0,24.5367,24.5367,24.4626,24.4718,36390.0
2020-05-13 15:25:00,26.42,26.5,26.4,26.49,89986.0,24.4718,24.5459,24.4533,24.5367,89986.0
2020-05-13 15:30:00,26.48,26.53,26.46,26.52,106753.0,24.5274,24.5737,24.5089,24.5644,106753.0
2020-05-13 15:35:00,26.52,26.56,26.5,26.53,153265.0,24.5644,24.6015,24.5459,24.5737,153265.0
2020-05-13 15:40:00,26.53,26.55,26.52,26.54,97751.0,24.5737,24.5922,24.5644,24.583,97751.0
2020-05-13 15:45:00,26.53,26.59,26.51,26.58,141612.0,24.5737,24.6293,24.5552,24.62,141612.0
2020-05-13 15:50:00,26.57,26.61,26.55,26.59,152375.0,24.6108,24.6478,24.5922,24.6293,152375.0
2020-05-13 15:55:00,26.59,26.6,26.53,26.55,298397.0,24.6293,24.6385,24.5737,24.5922,298397.0
2020-05-14 09:30:00,25.87,25.96,25.46,25.9,122761.0,23.9624,24.0457,23.5826,23.9902,122761.0
2020-05-14 09:35:00,25.9,25.94,25.86,25.87,162442.0,23.9902,24.0272,23.9531,23.9624,162442.0
2020-05-14 09:40:00,25.86,25.86,25.81,25.82,94276.0,23.9531,23.9531,23.9068,23.9161,94276.0
2020-05-14 09:45:00,25.83,25.87,25.79,25.79,278466.0,23.9253,23.9624,23.8883,23.8883,278466.0
2020-05-14 09:50:00,25.78,25.82,25.74,25.75,173612.0,23.879,23.9161,23.842,23.8512,173612.0
2020-05-14 09:55:00,25.75,25.81,25.75,25.76,122856.0,23.8512,23.9068,23.8512,23.8605,122856.0
2020-05-14 10:00:00,25.76,25.78,25.7,25.74,190487.0,23.8605,23.879,23.8049,23.842,190487.0
2020-05-14 10:05:00,25.73,25.83,25.72,25.82,113570.0,23.8327,23.9253,23.8234,23.9161,113570.0
2020-05-14 10:10:00,25.82,25.86,25.8,25.8,71646.0,23.9161,23.9531,23.8975,23.8975,71646.0
2020-05-14 10:15:00,25.8,25.84,25.79,25.84,61299.0,23.8975,23.9346,23.8883,23.9346,61299.0
2020-05-14 10:20:00,25.84,25.86,25.81,25.86,54788.0,23.9346,23.9531,23.9068,23.9531,54788.0
2020-05-14 10:25:00,25.86,25.92,25.82,25.83,86100.0,23.9531,24.0087,23.9161,23.9253,86100.0
2020-05-14 10:30:00,25.83,25.87,25.82,25.86,64409.0,23.9253,23.9624,23.9161,23.9531,64409.0
2020-05-14 10:35:00,25.87,25.97,25.86,25.97,89423.0,23.9624,24.055,23.9531,24.055,89423.0
2020-05-14 10:40:00,25.97,26.0,25.95,25.98,104095.0,24.055,24.0828,24.0365,24.0643,104095.0
2020-05-14 10:45:00,25.98,26.07,25.97,26.06,100727.0,24.0643,24.1476,24.055,24.1384,100727.0
2020-05-14 10:50:00,26.06,26.15,26.04,26.14,118155.0,24.1384,24.2217,24.1198,24.2125,118155.0
2020-05-14 10:55:00,26.14,26.14,26.06,26.1,101286.0,24.2125,24.2125,24.1384,24.1754,101286.0
2020-05-14 11:00:00,26.1,26.21,26.1,26.19,188476.0,24.1754,24.2773,24.1754,24.2588,188476.0
2020-05-14 11:05:00,26.19,26.28,26.17,26.26,116560.0,24.2588,24.3421,24.2403,24.3236,116560.0
2020-05-14 11:10:00,26.26,26.28,26.21,26.21,54603.0,24.3236,24.3421,24.2773,24.2773,54603.0
2020-05-14 11:15:00,26.22,26.27,26.22,26.23,70934.0,24.2866,24.3329,24.2866,24.2958,70934.0
2020-05-14 11:20:00,26.23,26.23,26.15,26.16,52275.0,24.2958,24.2958,24.2217,24.231,52275.0
2020-05-14 11:25:00,26.16,26.16,26.11,26.15,102543.0,24.231,24.231,24.1847,24.2217,102543.0
2020-05-14 11:30:00,26.15,26.18,26.13,26.15,125914.0,24.2217,24.2495,24.2032,24.2217,125914.0
2020-05-14 11:35:00,26.15,26.21,26.11,26.11,92472.0,24.2217,24.2773,24.1847,24.1847,92472.0
2020-05-14 11:40:00,26.12,26.12,26.07,26.11,65175.0,24.1939,24.1939,24.1476,24.1847,65175.0
2020-05-14 11:45:00,26.1,26.12,26.08,26.09,69822.0,24.1754,24.1939,24.1569,24.1662,69822.0
2020-05-14 11:50:00,26.1,26.2,26.08,26.19,61246.0,24.1754,24.268,24.1569,24.2588,61246.0
2020-05-14 11:55:00,26.18,26.18,26.11,26.12,51754.0,24.2495,24.2495,24.1847,24.1939,51754.0
2020-05-14 12:00:00,26.13,26.16,26.09,26.12,166526.0,24.2032,24.231,24.1662,24.1939,166526.0
2020-05-14 12:05:00,26.12,26.13,26.09,26.1,109576.0,24.1939,24.2032,24.1662,24.1754,109576.0
2020-05-14 12:10:00,26.1,26.15,26.09,26.14,69937.0,24.1754,24.2217,24.1662,24.2125,69937.0
2020-05-14 12:15:00,26.14,26.17,26.12,26.14,51572.0,24.2125,24.2403,24.1939,24.2125,51572.0
2020-05-14 12:20:00,26.14,26.21,26.13,26.2,20058.0,24.2125,24.2773,24.2032,24.268,20058.0
2020-05-14 12:25:00,26.2,26.22,26.18,26.21,68204.0,24.268,24.2866,24.2495,24.2773,68204.0
2020-05-14 12:30:00,26.21,26.23,26.2,26.21,61106.0,24.2773,24.2958,24.268,24.2773,61106.0
2020-05-14 12:35:00,26.21,26.24,26.2,26.22,52532.0,24.2773,24.3051,24.268,24.2866,52532.0
2020-05-14 12:40:00,26.21,26.23,26.19,26.2,34278.0,24.2773,24.2958,24.2588,24.268,34278.0
2020-05-14 12:45:00,26.2,26.21,26.18,26.2,48563.0,24.268,24.2773,24.2495,24.268,48563.0
2020-05-14 12:50:00,26.2,26.28,26.19,26.28,58246.0,24.268,24.3421,24.2588,24.3421,58246.0
2020-05-14 12:55:00,26.28,26.31,26.27,26.3,23486.0,24.3421,24.3699,24.3329,24.3607,23486.0
2020-05-14 13:00:00,26.3,26.31,26.26,26.27,31555.0,24.3607,24.3699,24.3236,24.3329,31555.0
2020-05-14 13:05:00,26.27,26.28,26.25,26.27,18773.0,24.3329,24.3421,24.3144,24.3329,18773.0
2020-05-14 13:10:00,26.27,26.3,26.26,26.27,29142.0,24.3329,24.3607,24.3236,24.3329,29142.0
2020-05-14 13:15:00,26.28,26.3,26.26,26.3,25972.0,24.3421,24.3607,24.3236,24.3607,25972.0
2020-05-14 13:20:00,26.3,26.31,26.29,26.31,10669.0,24.3607,24.3699,24.3514,24.3699,10669.0
2020-05-14 13:25:00,26.3,26.36,26.3,26.36,33846.0,24.3607,24.4162,24.3607,24.4162,33846.0
2020-05-14 13:30:00,26.36,26.39,26.33,26.33,43388.0,24.4162,24.444,24.3885,24.3885,43388.0
2020-05-14 13:35:00,26.33,26.35,26.31,26.33,24015.0,24.3885,24.407,24.3699,24.3885,24015.0
2020-05-14 13:40:00,26.32,26.33,26.3,26.3,16511.0,24.3792,24.3885,24.3607,24.3607,16511.0
2020-05-14 13:45:00,26.3,26.33,26.3,26.32,17784.0,24.3607,24.3885,24.3607,24.3792,17784.0
2020-05-14 13:50:00,26.32,26.33,26.29,26.31,33006.0,24.3792,24.3885,24.3514,24.3699,33006.0
2020-05-14 13:55:00,26.31,26.32,26.27,26.28,54347.0,24.3699,24.3792,24.3329,24.3421,54347.0
2020-05-14 14:00:00,26.27,26.28,26.24,26.26,35017.0,24.3329,24.3421,24.3051,24.3236,35017.0
2020-05-14 14:05:00,26.25,26.26,26.22,26.26,31095.0,24.3144,24.3236,24.2866,24.3236,31095.0
2020-05-14 14:10:00,26.25,26.31,26.25,26.28,75791.0,24.3144,24.3699,24.3144,24.3421,75791.0
2020-05-14 14:15:00,26.28,26.31,26.26,26.28,28230.0,24.3421,24.3699,24.3236,24.3421,28230.0
2020-05-14 14:20:00,26.28,26.34,26.28,26.33,43076.0,24.3421,24.3977,24.3421,24.3885,43076.0
2020-05-14 14:25:00,26.33,26.35,26.31,26.34,40846.0,24.3885,24.407,24.3699,24.3977,40846.0
2020-05-14 14:30:00,26.34,26.35,26.28,26.29,43912.0,24.3977,24.407,24.3421,24.3514,43912.0
2020-05-14 14:35:00,26.29,26.29,26.24,26.25,32487.0,24.3514,24.3514,24.3051,24.3144,32487.0
2020-05-14 14:40:00,26.25,26.28,26.22,26.25,34495.0,24.3144,24.3421,24.2866,24.3144,34495.0
2020-05-14 14:45:00,26.24,26.27,26.22,26.25,41162.0,24.3051,24.3329,24.2866,24.3144,41162.0
2020-05-14 14:50:00,26.25,26.3,26.23,26.3,37237.0,24.3144,24.3607,24.2958,24.3607,37237.0
2020-05-14 14:55:00,26.3,26.33,26.26,26.32,63700.0,24.3607,24.3885,24.3236,24.3792,63700.0
2020-05-14 15:00:00,26.32,26.37,26.29,26.37,43942.0,24.3792,24.4255,24.3514,24.4255,43942.0
2020-05-14 15:05:00,26.36,26.39,26.34,26.38,37855.0,24.4162,24.444,24.3977,24.4348,37855.0
2020-05-14 15:10:00,26.38,26.39,26.34,26.38,50386.0,24.4348,24.444,24.3977,24.4348,50386.0
2020-05-14 15:15:00,26.38,26.41,26.36,26.39,56670.0,24.4348,24.4626,24.4162,24.444,56670.0
2020-05-14 15:20:00,26.39,26.45,26.38,26.45,42265.0,24.444,24.4996,24.4348,24.4996,42265.0
2020-05-14 15:25:00,26.44,26.47,26.42,26.46,64109.0,24.4903,24.5181,24.4718,24.5089,64109.0
2020-05-14 15:30:00,26.46,26.48,26.43,26.44,95987.0,24.5089,24.5274,24.4811,24.4903,95987.0
2020-05-14 15:35:00,26.44,26.45,26.4,26.43,55950.0,24.4903,24.4996,24.4533,24.4811,55950.0
2020-05-14 15:40:00,26.43,26.47,26.41,26.47,88205.0,24.4811,24.5181,24.4626,24.5181,88205.0
2020-05-14 15:45:00,26.47,26.51,26.47,26.5,249194.0,24.5181,24.5552,24.5181,24.5459,249194.0
2020-05-14 15:50:00,26.51,26.57,26.5,26.57,160416.0,24.5552,24.6108,24.5459,24.6108,160416.0
2020-05-14 15:55:00,26.57,26.57,26.5,26.54,250310.0,24.6108,24.6108,24.5459,24.583,250310.0
2020-05-15 09:30:00,25.89,25.93,25.84,25.85,99262.0,23.9809,24.018,23.9346,23.9439,99262.0
2020-05-15 09:35:00,25.85,25.91,25.82,25.91,112450.0,23.9439,23.9994,23.9161,23.9994,112450.0
2020-05-15 09:40:00,25.91,26.0,25.91,25.98,121708.0,23.9994,24.0828,23.9994,24.0643,121708.0
2020-05-15 09:45:00,25.98,25.98,25.91,25.95,43323.0,24.0643,24.0643,23.9994,24.0365,43323.0
2020-05-15 09:50:00,25.95,26.03,25.94,26.02,125034.0,24.0365,24.1106,24.0272,24.1013,125034.0
2020-05-15 09:55:00,26.02,26.02,25.99,26.0,104703.0,24.1013,24.1013,24.0735,24.0828,104703.0
2020-05-15 10:00:00,26.0,26.03,25.95,25.95,81445.0,24.0828,24.1106,24.0365,24.0365,81445.0
2020-05-15 10:05:00,25.95,26.01,25.94,26.0,51407.0,24.0365,24.0921,24.0272,24.0828,51407.0
2020-05-15 10:10:00,26.0,26.08,25.98,26.07,146083.0,24.0828,24.1569,24.0643,24.1476,146083.0
2020-05-15 10:15:00,26.07,26.09,26.05,26.05,82847.0,24.1476,24.1662,24.1291,24.1291,82847.0
2020-05-15 10:20:00,26.05,26.07,26.01,26.01,34429.0,24.1291,24.1476,24.0921,24.0921,34429.0
2020-05-15 10:25:00,26.01,26.05,26.0,26.02,58933.0,24.0921,24.1291,24.0828,24.1013,58933.0
2020-05-15 10:30:00,26.02,26.04,25.99,26.0,72923.0,24.1013,24.1198,24.0735,24.0828,72923.0
2020-05-15 10:35:00,25.99,26.05,25.95,26.02,100533.0,24.0735,24.1291,24.0365,24.1013,100533.0
2020-05-15 10:40:00,26.02,26.03,25.99,26.01,57983.0,24.1013,24.1106,24.0735,24.0921,57983.0
2020-05-15 10:45:00,26.0,26.02,25.98,26.0,42560.0,24.0828,24.1013,24.0643,24.0828,42560.0
2020-05-15 10:50:00,26.0,26.0,25.91,25.92,70006.0,24.0828,24.0828,23.9994,24.0087,70006.0
2020-05-15 10:55:00,25.92,25.95,25.89,25.93,50705.0,24.0087,24.0365,23.9809,24.018,50705.0
2020-05-15 11:00:00,25.92,25.92,25.85,25.86,51867.0,24.0087,24.0087,23.9439,23.9531,51867.0
2020-05-15 11:05:00,25.86,25.89,25.84,25.88,32117.0,23.9531,23.9809,23.9346,23.9716,32117.0
2020-05-15 11:10:00,25.87,25.89,25.84,25.88,162690.0,23.9624,23.9809,23.9346,23.9716,162690.0
2020-05-15 11:15:00,25.87,25.88,25.84,25.86,98061.0,23.9624,23.9716,23.9346,23.9531,98061.0
2020-05-15 11:20:00,25.85,25.9,25.83,25.89,73296.0,23.9439,23.9902,23.9253,23.9809,73296.0
2020-05-15 11:25:00,25.89,25.92,25.88,25.9,158036.0,23.9809,24.0087,23.9716,23.9902,158036.0
2020-05-15 11:30:00,25.9,25.94,25.88,25.92,130325.0,23.9902,24.0272,23.9716,24.0087,130325.0
2020-05-15 11:35:00,25.92,25.92,25.88,25.89,68628.0,24.0087,24.0087,23.9716,23.9809,68628.0
2020-05-15 11:40:00,25.89,25.91,25.86,25.89,39809.0,23.9809,23.9994,23.9531,23.9809,39809.0
2020-05-15 11:45:00,25.89,25.89,25.86,25.87,34698.0,23.9809,23.9809,23.9531,23.9624,34698.0
2020-05-15 11:50:00,25.87,25.88,25.85,25.88,20067.0,23.9624,23.9716,23.9439,23.9716,20067.0
2020-05-15 11:55:00,25.88,25.92,25.88,25.9,12574.0,23.9716,24.0087,23.9716,23.9902,12574.0
2020-05-15 12:00:00,25.89,25.93,25.87,25.92,46243.0,23.9809,24.018,23.9624,24.0087,46243.0
2020-05-15 12:05:00,25.91,25.95,25.9,25.95,33890.0,23.9994,24.0365,23.9902,24.0365,33890.0
2020-05-15 12:10:00,25.94,25.94,25.92,25.94,30003.0,24.0272,24.0272,24.0087,24.0272,30003.0
2020-05-15 12:15:00,25.94,25.95,25.91,25.95,30210.0,24.0272,24.0365,23.9994,24.0365,30210.0
2020-05-15 12:20:00,25.95,25.99,25.95,25.98,33902.0,24.0365,24.0735,24.0365,24.0643,33902.0
2020-05-15 12:25:00,25.98,25.99,25.96,25.97,73739.0,24.0643,24.0735,24.0457,24.055,73739.0
2020-05-15 12:30:00,25.96,25.99,25.96,25.99,52400.0,24.0457,24.0735,24.0457,24.0735,52400.0
2020-05-15 12:35:00,25.99,25.99,25.96,25.96,16767.0,24.0735,24.0735,24.0457,24.0457,16767.0
2020-05-15 12:40:00,25.97,26.01,25.96,25.98,33801.0,24.055,24.0921,24.0457,24.0643,33801.0
2020-05-15 12:45:00,25.98,25.98,25.93,25.96,36067.0,24.0643,24.0643,24.018,24.0457,36067.0
2020-05-15 12:50:00,25.96,25.98,25.95,25.96,26344.0,24.0457,24.0643,24.0365,24.0457,26344.0
2020-05-15 12:55:00,25.96,25.97,25.93,25.97,29473.0,24.0457,24.055,24.018,24.055,29473.0
2020-05-15 13:00:00,25.98,26.02,25.97,25.99,25355.0,24.0643,24.1013,24.055,24.0735,25355.0
2020-05-15 13:05:00,25.99,25.99,25.95,25.97,23419.0,24.0735,24.0735,24.0365,24.055,23419.0
2020-05-15 13:10:00,25.98,26.01,25.98,26.0,22770.0,24.0643,24.0921,24.0643,24.0828,22770.0
2020-05-15 13:15:00,25.99,26.0,25.97,25.99,64074.0,24.0735,24.0828,24.055,24.0735,64074.0
2020-05-15 13:20:00,25.99,26.0,25.98,26.0,39364.0,24.0735,24.0828,24.0643,24.0828,39364.0
2020-05-15 13:25:00,25.99,26.02,25.98,26.01,25600.0,24.0735,24.1013,24.0643,24.0921,25600.0
2020-05-15 13:30:00,26.01,26.01,25.98,26.0,14802.0,24.0921,24.0921,24.0643,24.0828,14802.0
2020-05-15 13:35:00,25.99,26.02,25.98,26.0,19155.0,24.0735,24.1013,24.0643,24.0828,19155.0
2020-05-15 13:40:00,26.0,26.01,25.98,25.99,7561.0,24.0828,24.0921,24.0643,24.0735,7561.0
2020-05-15 13:45:00,25.98,25.98,25.94,25.97,23736.0,24.0643,24.0643,24.0272,24.055,23736.0
2020-05-15 13:50:00,25.97,26.01,25.96,25.99,24885.0,24.055,24.0921,24.0457,24.0735,24885.0
2020-05-15 13:55:00,25.99,26.0,25.95,25.98,13538.0,24.0735,24.0828,24.0365,24.0643,13538.0
2020-05-15 14:00:00,25.97,26.01,25.97,26.01,23004.0,24.055,24.0921,24.055,24.0921,23004.0
2020-05-15 14:05:00,26.01,26.02,25.99,25.99,7169.0,24.0921,24.1013,24.0735,24.0735,7169.0
2020-05-15 14:10:00,25.99,26.0,25.97,25.99,17576.0,24.0735,24.0828,24.055,24.0735,17576.0
2020-05-15 14:15:00,25.99,26.02,25.99,26.0,15406.0,24.0735,24.1013,24.0735,24.0828,15406.0
2020-05-15 14:20:00,26.0,26.02,25.99,26.0,19953.0,24.0828,24.1013,24.0735,24.0828,19953.0
2020-05-15 14:25:00,26.0,26.02,26.0,26.02,10264.0,24.0828,24.1013,24.0828,24.1013,10264.0
2020-05-15 14:30:00,26.02,26.02,25.98,26.0,63515.0,24.1013,24.1013,24.0643,24.0828,63515.0
2020-05-15 14:35:00,26.0,26.0,25.94,25.96,67414.0,24.0828,24.0828,24.0272,24.0457,67414.0
2020-05-15 14:40:00,25.96,25.98,25.94,25.95,49193.0,24.0457,24.0643,24.0272,24.0365,49193.0
2020-05-15 14:45:00,25.95,25.97,25.94,25.95,16223.0,24.0365,24.055,24.0272,24.0365,16223.0
2020-05-15 14:50:00,25.95,25.98,25.95,25.97,25192.0,24.0365,24.0643,24.0365,24.055,25192.0
2020-05-15 14:55:00,25.98,25.98,25.93,25.94,46480.0,24.0643,24.0643,24.018,24.0272,46480.0
2020-05-15 15:00:00,25.94,25.99,25.92,25.97,61866.0,24.0272,24.0735,24.0087,24.055,61866.0
2020-05-15 15:05:00,25.98,25.99,25.96,25.98,19132.0,24.0643,24.0735,24.0457,24.0643,19132.0
2020-05-15 15:10:00,25.98,25.99,25.96,25.98,23290.0,24.0643,24.0735,24.0457,24.0643,23290.0
2020-05-15 15:15:00,25.98,25.99,25.96,25.99,22230.0,24.0643,24.0735,24.0457,24.0735,22230.0
2020-05-15 15:20:00,25.98,26.0,25.97,25.99,22029.0,24.0643,24.0828,24.055,24.0735,22029.0
2020-05-15 15:25:00,25.99,26.02,25.98,25.99,38816.0,24.0735,24.1013,24.0643,24.0735,38816.0
2020-05-15 15:30:00,26.0,26.02,25.99,26.01,34797.0,24.0828,24.1013,24.0735,24.0921,34797.0
2020-05-15 15:35:00,26.01,26.01,25.97,25.98,33092.0,24.0921,24.0921,24.055,24.0643,33092.0
2020-05-15 15:40:00,25.98,26.0,25.96,25.99,48699.0,24.0643,24.0828,24.0457,24.0735,48699.0
2020-05-15 15:45:00,25.99,26.02,25.99,26.01,54934.0,24.0735,24.1013,24.0735,24.0921,54934.0
2020-05-15 15:50:00,26.01,26.02,25.98,25.99,91738.0,24.0921,24.1013,24.0643,24.0735,91738.0
2020-05-15 15:55:00,25.98,26.04,25.98,26.01,355681.0,24.0643,24.1198,24.0643,24.0921,355681.0
2020-05-18 09:30:00,25.78,25.87,25.76,25.85,192264.0,23.879,23.9624,23.8605,23.9439,192264.0
2020-05-18 09:35:00,25.85,25.93,25.84,25.91,217080.0,23.9439,24.018,23.9346,23.9994,217080.0
2020-05-18 09:40:00,25.92,25.96,25.89,25.89,238248.0,24.0087,24.0457,23.9809,23.9809,238248.0
2020-05-18 09:45:00,25.9,25.96,25.9,25.93,180729.0,23.9902,24.0457,23.9902,24.018,180729.0
2020-05-18 09:50:00,25.93,25.94,25.88,25.88,188531.0,24.018,24.0272,23.9716,23.9716,188531.0
2020-05-18 09:55:00,25.87,25.91,25.85,25.89,83780.0,23.9624,23.9994,23.9439,23.9809,83780.0
2020-05-18 10:00:00,25.9,25.91,25.88,25.89,243122.0,23.9902,23.9994,23.9716,23.9809,243122.0
2020-05-18 10:05:00,25.89,25.91,25.87,25.89,102621.0,23.9809,23.9994,23.9624,23.9809,102621.0
2020-05-18 10:10:00,25.88,25.89,25.86,25.87,163613.0,23.9716,23.9809,23.9531,23.9624,163613.0
2020-05-18 10:15:00,25.87,25.9,25.85,25.87,147030.0,23.9624,23.9902,23.9439,23.9624,147030.0
2020-05-18 10:20:00,25.87,25.89,25.86,25.88,75800.0,23.9624,23.9809,23.9531,23.9716,75800.0
2020-05-18 10:25:00,25.88,25.9,25.85,25.87,113217.0,23.9716,23.9902,23.9439,23.9624,113217.0
2020-05-18 10:30:00,25.86,25.9,25.86,25.89,58679.0,23.9531,23.9902,23.9531,23.9809,58679.0
2020-05-18 10:35:00,25.89,25.91,25.88,25.91,33290.0,23.9809,23.9994,23.9716,23.9994,33290.0
2020-05-18 10:40:00,25.91,25.93,25.9,25.93,157418.0,23.9994,24.018,23.9902,24.018,157418.0
2020-05-18 10:45:00,25.93,25.96,25.92,25.95,54862.0,24.018,24.0457,24.0087,24.0365,54862.0
2020-05-18 10:50:00,25.94,25.97,25.94,25.94,138419.0,24.0272,24.055,24.0272,24.0272,138419.0
2020-05-18 10:55:00,25.94,25.96,25.93,25.95,59694.0,24.0272,24.0457,24.018,24.0365,59694.0
2020-05-18 11:00:00,25.95,25.96,25.93,25.96,32361.0,24.0365,24.0457,24.018,24.0457,32361.0
2020-05-18 11:05:00,25.95,25.97,25.95,25.97,22299.0,24.0365,24.055,24.0365,24.055,22299.0
2020-05-18 11:10:00,25.96,26.01,25.96,25.99,65776.0,24.0457,24.0921,24.0457,24.0735,65776.0
2020-05-18 11:15:00,26.0,26.03,25.99,26.03,37419.0,24.0828,24.1106,24.0735,24.1106,37419.0
2020-05-18 11:20:00,26.02,26.06,26.02,26.05,78593.0,24.1013,24.1384,24.1013,24.1291,78593.0
2020-05-18 11:25:00,26.05,26.06,26.02,26.04,61202.0,24.1291,24.1384,24.1013,24.1198,61202.0
2020-05-18 11:30:00,26.03,26.06,26.03,26.05,50873.0,24.1106,24.1384,24.1106,24.1291,50873.0
2020-05-18 11:35:00,26.05,26.07,26.02,26.04,25989.0,24.1291,24.1476,24.1013,24.1198,25989.0
2020-05-18 11:40:00,26.04,26.06,26.03,26.04,36526.0,24.1198,24.1384,24.1106,24.1198,36526.0
2020-05-18 11:45:00,26.04,26.05,26.02,26.05,47672.0,24.1198,24.1291,24.1013,24.1291,47672.0
2020-05-18 11:50:00,26.05,26.05,26.03,26.05,27094.0,24.1291,24.1291,24.1106,24.1291,27094.0
2020-05-18 11:55:00,26.04,26.06,26.04,26.05,32688.0,24.1198,24.1384,24.1198,24.1291,32688.0
2020-05-18 12:00:00,26.05,26.06,26.02,26.05,41514.0,24.1291,24.1384,24.1013,24.1291,41514.0
2020-05-18 12:05:00,26.04,26.07,26.04,26.07,20206.0,24.1198,24.1476,24.1198,24.1476,20206.0
2020-05-18 12:10:00,26.07,26.08,26.06,26.08,68144.0,24.1476,24.1569,24.1384,24.1569,68144.0
2020-05-18 12:15:00,26.08,26.1,26.06,26.07,26680.0,24.1569,24.1754,24.1384,24.1476,26680.0
2020-05-18 12:20:00,26.07,26.09,26.06,26.08,30576.0,24.1476,24.1662,24.1384,24.1569,30576.0
2020-05-18 12:25:00,26.08,26.09,26.07,26.09,30974.0,24.1569,24.1662,24.1476,24.1662,30974.0
2020-05-18 12:30:00,26.09,26.11,26.08,26.1,30999.0,24.1662,24.1847,24.1569,24.1754,30999.0
2020-05-18 12:35:00,26.1,26.13,26.1,26.13,42435.0,24.1754,24.2032,24.1754,24.2032,42435.0
2020-05-18 12:40:00,26.13,26.13,26.1,26.11,40917.0,24.2032,24.2032,24.1754,24.1847,40917.0
2020-05-18 12:45:00,26.11,26.12,26.1,26.12,20861.0,24.1847,24.1939,24.1754,24.1939,20861.0
2020-05-18 12:50:00,26.12,26.15,26.12,26.14,62537.0,24.1939,24.2217,24.1939,24.2125,62537.0
2020-05-18 12:55:00,26.14,26.17,26.14,26.17,43209.0,24.2125,24.2403,24.2125,24.2403,43209.0
2020-05-18 13:00:00,26.17,26.18,26.16,26.17,26490.0,24.2403,24.2495,24.231,24.2403,26490.0
2020-05-18 13:05:00,26.18,26.19,26.17,26.19,19203.0,24.2495,24.2588,24.2403,24.2588,19203.0
2020-05-18 13:10:00,26.19,26.19,26.17,26.19,52813.0,24.2588,24.2588,24.2403,24.2588,52813.0
2020-05-18 13:15:00,26.19,26.2,26.16,26.2,158839.0,24.2588,24.268,24.231,24.268,158839.0
2020-05-18 13:20:00,26.2,26.21,26.18,26.18,145863.0,24.268,24.2773,24.2495,24.2495,145863.0
2020-05-18 13:25:00,26.19,26.2,26.16,26.2,123339.0,24.2588,24.268,24.231,24.268,123339.0
2020-05-18 13:30:00,26.2,26.2,26.16,26.16,18177.0,24.268,24.268,24.231,24.231,18177.0
2020-05-18 13:35:00,26.17,26.18,26.16,26.17,49359.0,24.2403,24.2495,24.231,24.2403,49359.0
2020-05-18 13:40:00,26.16,26.17,26.13,26.14,140464.0,24.231,24.2403,24.2032,24.2125,140464.0
2020-05-18 13:45:00,26.15,26.16,26.14,26.14,64364.0,24.2217,24.231,24.2125,24.2125,64364.0
2020-05-18 13:50:00,26.14,26.15,26.14,26.14,75751.0,24.2125,24.2217,24.2125,24.2125,75751.0
2020-05-18 13:55:00,26.15,26.17,26.14,26.16,24253.0,24.2217,24.2403,24.2125,24.231,24253.0
2020-05-18 14:00:00,26.16,26.18,26.15,26.18,23926.0,24.231,24.2495,24.2217,24.2495,23926.0
2020-05-18 14:05:00,26.18,26.19,26.16,26.17,60056.0,24.2495,24.2588,24.231,24.2403,60056.0
2020-05-18 14:10:00,26.17,26.18,26.15,26.18,24923.0,24.2403,24.2495,24.2217,24.2495,24923.0
2020-05-18 14:15:00,26.18,26.18,26.14,26.15,31595.0,24.2495,24.2495,24.2125,24.2217,31595.0
2020-05-18 14:20:00,26.16,26.18,26.15,26.16,25800.0,24.231,24.2495,24.2217,24.231,25800.0
2020-05-18 14:25:00,26.16,26.18,26.15,26.17,31597.0,24.231,24.2495,24.2217,24.2403,31597.0
2020-05-18 14:30:00,26.17,26.19,26.17,26.18,59547.0,24.2403,24.2588,24.2403,24.2495,59547.0
2020-05-18 14:35:00,26.17,26.19,26.15,26.18,184339.0,24.2403,24.2588,24.2217,24.2495,184339.0
2020-05-18 14:40:00,26.18,26.19,26.16,26.18,20233.0,24.2495,24.2588,24.231,24.2495,20233.0
2020-05-18 14:45:00,26.17,26.17,26.15,26.17,39066.0,24.2403,24.2403,24.2217,24.2403,39066.0
2020-05-18 14:50:00,26.17,26.17,26.13,26.16,45760.0,24.2403,24.2403,24.2032,24.231,45760.0
2020-05-18 14:55:00,26.16,26.18,26.15,26.17,31372.0,24.231,24.2495,24.2217,24.2403,31372.0
2020-05-18 15:00:00,26.17,26.19,26.17,26.19,47809.0,24.2403,24.2588,24.2403,24.2588,47809.0
2020-05-18 15:05:00,26.19,26.21,26.17,26.2,52812.0,24.2588,24.2773,24.2403,24.268,52812.0
2020-05-18 15:10:00,26.2,26.2,26.16,26.19,40828.0,24.268,24.268,24.231,24.2588,40828.0
2020-05-18 15:15:00,26.19,26.2,26.17,26.2,55382.0,24.2588,24.268,24.2403,24.268,55382.0
2020-05-18 15:20:00,26.2,26.21,26.19,26.2,41518.0,24.268,24.2773,24.2588,24.268,41518.0
2020-05-18 15:25:00,26.2,26.24,26.19,26.24,71795.0,24.268,24.3051,24.2588,24.3051,71795.0
2020-05-18 15:30:00,26.24,26.3,26.23,26.29,111048.0,24.3051,24.3607,24.2958,24.3514,111048.0
2020-05-18 15:35:00,26.29,26.3,26.28,26.28,30104.0,24.3514,24.3607,24.3421,24.3421,30104.0
2020-05-18 15:40:00,26.29,26.29,26.27,26.27,56504.0,24.3514,24.3514,24.3329,24.3329,56504.0
2020-05-18 15:45:00,26.27,26.31,26.26,26.31,108660.0,24.3329,24.3699,24.3236,24.3699,108660.0
2020-05-18 15:50:00,26.32,26.32,26.26,26.28,300302.0,24.3792,24.3792,24.3236,24.3421,300302.0
2020-05-18 15:55:00,26.28,26.29,26.25,26.28,384912.0,24.3421,24.3514,24.3144,24.3421,384912.0
2020-05-19 09:30:00,25.79,25.81,25.71,25.74,128617.0,23.8883,23.9068,23.8142,23.842,128617.0
2020-05-19 09:35:00,25.73,25.76,25.7,25.72,121615.0,23.8327,23.8605,23.8049,23.8234,121615.0
2020-05-19 09:40:00,25.72,25.72,25.69,25.71,41163.0,23.8234,23.8234,23.7957,23.8142,41163.0
2020-05-19 09:45:00,25.7,25.7,25.65,25.66,80748.0,23.8049,23.8049,23.7586,23.7679,80748.0
2020-05-19 09:50:00,25.66,25.7,25.65,25.69,51207.0,23.7679,23.8049,23.7586,23.7957,51207.0
2020-05-19 09:55:00,25.69,25.74,25.69,25.72,49244.0,23.7957,23.842,23.7957,23.8234,49244.0
2020-05-19 10:00:00,25.72,25.74,25.72,25.74,40862.0,23.8234,23.842,23.8234,23.842,40862.0
2020-05-19 10:05:00,25.74,25.82,25.73,25.8,165234.0,23.842,23.9161,23.8327,23.8975,165234.0
2020-05-19 10:10:00,25.8,25.82,25.78,25.8,58600.0,23.8975,23.9161,23.879,23.8975,58600.0
2020-05-19 10:15:00,25.8,25.8,25.72,25.73,69126.0,23.8975,23.8975,23.8234,23.8327,69126.0
2020-05-19 10:20:00,25.72,25.74,25.71,25.73,55800.0,23.8234,23.842,23.8142,23.8327,55800.0
2020-05-19 10:25:00,25.72,25.75,25.69,25.73,52341.0,23.8234,23.8512,23.7957,23.8327,52341.0
2020-05-19 10:30:00,25.73,25.75,25.71,25.72,53406.0,23.8327,23.8512,23.8142,23.8234,53406.0
2020-05-19 10:35:00,25.73,25.74,25.69,25.7,62511.0,23.8327,23.842,23.7957,23.8049,62511.0
2020-05-19 10:40:00,25.69,25.7,25.65,25.67,94308.0,23.7957,23.8049,23.7586,23.7771,94308.0
2020-05-19 10:45:00,25.67,25.73,25.67,25.71,53331.0,23.7771,23.8327,23.7771,23.8142,53331.0
2020-05-19 10:50:00,25.72,25.78,25.72,25.77,114443.0,23.8234,23.879,23.8234,23.8698,114443.0
2020-05-19 10:55:00,25.77,25.78,25.75,25.77,23968.0,23.8698,23.879,23.8512,23.8698,23968.0
2020-05-19 11:00:00,25.77,25.78,25.75,25.77,27077.0,23.8698,23.879,23.8512,23.8698,27077.0
2020-05-19 11:05:00,25.77,25.78,25.75,25.78,13055.0,23.8698,23.879,23.8512,23.879,13055.0
2020-05-19 11:10:00,25.78,25.78,25.74,25.76,29117.0,23.879,23.879,23.842,23.8605,29117.0
2020-05-19 11:15:00,25.76,25.8,25.75,25.8,24211.0,23.8605,23.8975,23.8512,23.8975,24211.0
2020-05-19 11:20:00,25.8,25.82,25.78,25.81,30007.0,23.8975,23.9161,23.879,23.9068,30007.0
2020-05-19 11:25:00,25.82,25.82,25.78,25.8,20888.0,23.9161,23.9161,23.879,23.8975,20888.0
2020-05-19 11:30:00,25.8,25.83,25.8,25.81,30015.0,23.8975,23.9253,23.8975,23.9068,30015.0
2020-05-19 11:35:00,25.81,25.81,25.78,25.79,30596.0,23.9068,23.9068,23.879,23.8883,30596.0
2020-05-19 11:40:00,25.8,25.83,25.79,25.8,20472.0,23.8975,23.9253,23.8883,23.8975,20472.0
2020-05-19 11:45:00,25.8,25.82,25.8,25.8,17414.0,23.8975,23.9161,23.8975,23.8975,17414.0
2020-05-19 11:50:00,25.8,25.82,25.79,25.8,14554.0,23.8975,23.9161,23.8883,23.8975,14554.0
2020-05-19 11:55:00,25.8,25.81,25.77,25.79,11913.0,23.8975,23.9068,23.8698,23.8883,11913.0
2020-05-19 12:00:00,25.79,25.8,25.77,25.78,6154.0,23.8883,23.8975,23.8698,23.879,6154.0
2020-05-19 12:05:00,25.78,25.81,25.78,25.8,9574.0,23.879,23.9068,23.879,23.8975,9574.0
2020-05-19 12:10:00,25.8,25.82,25.8,25.82,8944.0,23.8975,23.9161,23.8975,23.9161,8944.0
2020-05-19 12:15:00,25.81,25.81,25.76,25.77,20078.0,23.9068,23.9068,23.8605,23.8698,20078.0
2020-05-19 12:20:00,25.77,25.8,25.77,25.8,13177.0,23.8698,23.8975,23.8698,23.8975,13177.0
2020-05-19 12:25:00,25.79,25.8,25.78,25.78,4650.0,23.8883,23.8975,23.879,23.879,4650.0
2020-05-19 12:30:00,25.78,25.79,25.74,25.75,33805.0,23.879,23.8883,23.842,23.8512,33805.0
2020-05-19 12:35:00,25.75,25.77,25.75,25.75,13512.0,23.8512,23.8698,23.8512,23.8512,13512.0
2020-05-19 12:40:00,25.75,25.77,25.74,25.77,9211.0,23.8512,23.8698,23.842,23.8698,9211.0
2020-05-19 12:45:00,25.77,25.78,25.76,25.78,4011.0,23.8698,23.879,23.8605,23.879,4011.0
2020-05-19 12:50:00,25.78,25.78,25.76,25.76,16990.0,23.879,23.879,23.8605,23.8605,16990.0
2020-05-19 12:55:00,25.76,25.78,25.75,25.78,15629.0,23.8605,23.879,23.8512,23.879,15629.0
2020-05-19 13:00:00,25.77,25.78,25.75,25.75,14490.0,23.8698,23.879,23.8512,23.8512,14490.0
2020-05-19 13:05:00,25.76,25.78,25.74,25.78,27892.0,23.8605,23.879,23.842,23.879,27892.0
2020-05-19 13:10:00,25.78,25.79,25.77,25.78,4100.0,23.879,23.8883,23.8698,23.879,4100.0
2020-05-19 13:15:00,25.77,25.78,25.75,25.78,19803.0,23.8698,23.879,23.8512,23.879,19803.0
2020-05-19 13:20:00,25.78,25.78,25.77,25.77,6100.0,23.879,23.879,23.8698,23.8698,6100.0
2020-05-19 13:25:00,25.77,25.77,25.76,25.77,7455.0,23.8698,23.8698,23.8605,23.8698,7455.0
2020-05-19 13:30:00,25.76,25.78,25.74,25.78,14717.0,23.8605,23.879,23.842,23.879,14717.0
2020-05-19 13:35:00,25.78,25.78,25.77,25.78,2713.0,23.879,23.879,23.8698,23.879,2713.0
2020-05-19 13:40:00,25.78,25.78,25.77,25.78,16415.0,23.879,23.879,23.8698,23.879,16415.0
2020-05-19 13:45:00,25.78,25.78,25.75,25.76,24055.0,23.879,23.879,23.8512,23.8605,24055.0
2020-05-19 13:50:00,25.75,25.75,25.74,25.75,11003.0,23.8512,23.8512,23.842,23.8512,11003.0
2020-05-19 13:55:00,25.75,25.75,25.74,25.75,4572.0,23.8512,23.8512,23.842,23.8512,4572.0
2020-05-19 14:00:00,25.75,25.75,25.72,25.73,27003.0,23.8512,23.8512,23.8234,23.8327,27003.0
2020-05-19 14:05:00,25.72,25.77,25.72,25.77,19860.0,23.8234,23.8698,23.8234,23.8698,19860.0
2020-05-19 14:10:00,25.76,25.77,25.75,25.76,15733.0,23.8605,23.8698,23.8512,23.8605,15733.0
2020-05-19 14:15:00,25.77,25.78,25.76,25.77,31196.0,23.8698,23.879,23.8605,23.8698,31196.0
2020-05-19 14:20:00,25.76,25.77,25.75,25.76,16173.0,23.8605,23.8698,23.8512,23.8605,16173.0
2020-05-19 14:25:00,25.75,25.76,25.74,25.75,10788.0,23.8512,23.8605,23.842,23.8512,10788.0
2020-05-19 14:30:00,25.75,25.76,25.73,25.75,10660.0,23.8512,23.8605,23.8327,23.8512,10660.0
2020-05-19 14:35:00,25.75,25.75,25.74,25.75,8673.0,23.8512,23.8512,23.842,23.8512,8673.0
2020-05-19 14:40:00,25.75,25.75,25.72,25.73,23627.0,23.8512,23.8512,23.8234,23.8327,23627.0
2020-05-19 14:45:00,25.73,25.77,25.72,25.76,22787.0,23.8327,23.8698,23.8234,23.8605,22787.0
2020-05-19 14:50:00,25.76,25.76,25.73,25.73,29301.0,23.8605,23.8605,23.8327,23.8327,29301.0
2020-05-19 14:55:00,25.73,25.73,25.61,25.62,137317.0,23.8327,23.8327,23.7216,23.7308,137317.0
2020-05-19 15:00:00,25.62,25.66,25.61,25.65,64150.0,23.7308,23.7679,23.7216,23.7586,64150.0
2020-05-19 15:05:00,25.65,25.68,25.65,25.67,24223.0,23.7586,23.7864,23.7586,23.7771,24223.0
2020-05-19 15:10:00,25.66,25.75,25.66,25.72,105691.0,23.7679,23.8512,23.7679,23.8234,105691.0
2020-05-19 15:15:00,25.73,25.74,25.7,25.7,28871.0,23.8327,23.842,23.8049,23.8049,28871.0
2020-05-19 15:20:00,25.7,25.7,25.65,25.66,74023.0,23.8049,23.8049,23.7586,23.7679,74023.0
2020-05-19 15:25:00,25.66,25.7,25.65,25.69,43547.0,23.7679,23.8049,23.7586,23.7957,43547.0
2020-05-19 15:30:00,25.68,25.68,25.64,25.65,55872.0,23.7864,23.7864,23.7493,23.7586,55872.0
2020-05-19 15:35:00,25.65,25.65,25.6,25.63,49884.0,23.7586,23.7586,23.7123,23.7401,49884.0
2020-05-19 15:40:00,25.63,25.65,25.61,25.63,56507.0,23.7401,23.7586,23.7216,23.7401,56507.0
2020-05-19 15:45:00,25.62,25.64,25.59,25.61,129611.0,23.7308,23.7493,23.703,23.7216,129611.0
2020-05-19 15:50:00,25.6,25.62,25.56,25.6,751777.0,23.7123,23.7308,23.6752,23.7123,751777.0
2020-05-19 15:55:00,25.6,25.63,25.57,25.58,384926.0,23.7123,23.7401,23.6845,23.6938,384926.0
2020-05-20 09:30:00,26.29,26.31,26.2,26.24,118955.0,24.3514,24.3699,24.268,24.3051,118955.0
2020-05-20 09:35:00,26.25,26.26,26.2,26.26,49873.0,24.3144,24.3236,24.268,24.3236,49873.0
2020-05-20 09:40:00,26.26,26.27,26.22,26.22,53436.0,24.3236,24.3329,24.2866,24.2866,53436.0
2020-05-20 09:45:00,26.23,26.26,26.21,26.25,52080.0,24.2958,24.3236,24.2773,24.3144,52080.0
2020-05-20 09:50:00,26.26,26.28,26.24,26.26,44086.0,24.3236,24.3421,24.3051,24.3236,44086.0
2020-05-20 09:55:00,26.26,26.27,26.22,26.26,33234.0,24.3236,24.3329,24.2866,24.3236,33234.0
2020-05-20 10:00:00,26.26,26.29,26.24,26.29,48704.0,24.3236,24.3514,24.3051,24.3514,48704.0
2020-05-20 10:05:00,26.29,26.3,26.27,26.29,30724.0,24.3514,24.3607,24.3329,24.3514,30724.0
2020-05-20 10:10:00,26.29,26.31,26.28,26.3,34199.0,24.3514,24.3699,24.3421,24.3607,34199.0
2020-05-20 10:15:00,26.3,26.32,26.27,26.32,39604.0,24.3607,24.3792,24.3329,24.3792,39604.0
2020-05-20 10:20:00,26.32,26.34,26.31,26.34,57027.0,24.3792,24.3977,24.3699,24.3977,57027.0
2020-05-20 10:25:00,26.34,26.35,26.3,26.33,65763.0,24.3977,24.407,24.3607,24.3885,65763.0
2020-05-20 10:30:00,26.34,26.34,26.31,26.34,19593.0,24.3977,24.3977,24.3699,24.3977,19593.0
2020-05-20 10:35:00,26.34,26.4,26.32,26.39,739778.0,24.3977,24.4533,24.3792,24.444,739778.0
2020-05-20 10:40:00,26.4,26.43,26.39,26.43,31721.0,24.4533,24.4811,24.444,24.4811,31721.0
2020-05-20 10:45:00,26.43,26.45,26.41,26.42,49128.0,24.4811,24.4996,24.4626,24.4718,49128.0
2020-05-20 10:50:00,26.42,26.44,26.4,26.41,17381.0,24.4718,24.4903,24.4533,24.4626,17381.0
2020-05-20 10:55:00,26.42,26.43,26.41,26.42,16254.0,24.4718,24.4811,24.4626,24.4718,16254.0
2020-05-20 11:00:00,26.42,26.42,26.39,26.39,22837.0,24.4718,24.4718,24.444,24.444,22837.0
2020-05-20 11:05:00,26.38,26.41,26.38,26.39,56404.0,24.4348,24.4626,24.4348,24.444,56404.0
2020-05-20 11:10:00,26.39,26.42,26.39,26.42,18634.0,24.444,24.4718,24.444,24.4718,18634.0
2020-05-20 11:15:00,26.42,26.45,26.41,26.44,34436.0,24.4718,24.4996,24.4626,24.4903,34436.0
2020-05-20 11:20:00,26.44,26.46,26.42,26.43,60318.0,24.4903,24.5089,24.4718,24.4811,60318.0
2020-05-20 11:25:00,26.44,26.47,26.43,26.46,46924.0,24.4903,24.5181,24.4811,24.5089,46924.0
2020-05-20 11:30:00,26.47,26.47,26.44,26.45,70373.0,24.5181,24.5181,24.4903,24.4996,70373.0
2020-05-20 11:35:00,26.45,26.46,26.43,26.45,32812.0,24.4996,24.5089,24.4811,24.4996,32812.0
2020-05-20 11:40:00,26.45,26.46,26.44,26.45,13166.0,24.4996,24.5089,24.4903,24.4996,13166.0
2020-05-20 11:45:00,26.45,26.46,26.44,26.45,31718.0,24.4996,24.5089,24.4903,24.4996,31718.0
2020-05-20 11:50:00,26.45,26.46,26.42,26.42,25303.0,24.4996,24.5089,24.4718,24.4718,25303.0
2020-05-20 11:55:00,26.42,26.43,26.4,26.41,16174.0,24.4718,24.4811,24.4533,24.4626,16174.0
2020-05-20 12:00:00,26.41,26.43,26.38,26.39,19336.0,24.4626,24.4811,24.4348,24.444,19336.0
2020-05-20 12:05:00,26.39,26.4,26.35,26.36,30027.0,24.444,24.4533,24.407,24.4162,30027.0
2020-05-20 12:10:00,26.36,26.37,26.35,26.36,56914.0,24.4162,24.4255,24.407,24.4162,56914.0
2020-05-20 12:15:00,26.36,26.36,26.32,26.34,42374.0,24.4162,24.4162,24.3792,24.3977,42374.0
2020-05-20 12:20:00,26.34,26.34,26.28,26.3,33000.0,24.3977,24.3977,24.3421,24.3607,33000.0
2020-05-20 12:25:00,26.3,26.32,26.29,26.32,21166.0,24.3607,24.3792,24.3514,24.3792,21166.0
2020-05-20 12:30:00,26.32,26.35,26.32,26.34,20277.0,24.3792,24.407,24.3792,24.3977,20277.0
2020-05-20 12:35:00,26.34,26.34,26.31,26.32,27933.0,24.3977,24.3977,24.3699,24.3792,27933.0
2020-05-20 12:40:00,26.32,26.32,26.27,26.28,47054.0,24.3792,24.3792,24.3329,24.3421,47054.0
2020-05-20 12:45:00,26.29,26.3,26.24,26.29,111806.0,24.3514,24.3607,24.3051,24.3514,111806.0
2020-05-20 12:50:00,26.29,26.32,26.29,26.3,90597.0,24.3514,24.3792,24.3514,24.3607,90597.0
2020-05-20 12:55:00,26.3,26.32,26.28,26.32,32345.0,24.3607,24.3792,24.3421,24.3792,32345.0
2020-05-20 13:00:00,26.32,26.33,26.31,26.32,16048.0,24.3792,24.3885,24.3699,24.3792,16048.0
2020-05-20 13:05:00,26.32,26.32,26.26,26.27,36802.0,24.3792,24.3792,24.3236,24.3329,36802.0
2020-05-20 13:10:00,26.28,26.31,26.26,26.31,42041.0,24.3421,24.3699,24.3236,24.3699,42041.0
2020-05-20 13:15:00,26.3,26.31,26.27,26.28,34551.0,24.3607,24.3699,24.3329,24.3421,34551.0
2020-05-20 13:20:00,26.28,26.29,26.24,26.26,30055.0,24.3421,24.3514,24.3051,24.3236,30055.0
2020-05-20 13:25:00,26.25,26.26,26.23,26.25,31894.0,24.3144,24.3236,24.2958,24.3144,31894.0
2020-05-20 13:30:00,26.26,26.27,26.24,26.26,37515.0,24.3236,24.3329,24.3051,24.3236,37515.0
2020-05-20 13:35:00,26.26,26.28,26.24,26.28,33095.0,24.3236,24.3421,24.3051,24.3421,33095.0
2020-05-20 13:40:00,26.28,26.32,26.27,26.32,38813.0,24.3421,24.3792,24.3329,24.3792,38813.0
2020-05-20 13:45:00,26.32,26.32,26.29,26.31,14451.0,24.3792,24.3792,24.3514,24.3699,14451.0
2020-05-20 13:50:00,26.3,26.32,26.3,26.3,11184.0,24.3607,24.3792,24.3607,24.3607,11184.0
2020-05-20 13:55:00,26.3,26.32,26.29,26.31,194487.0,24.3607,24.3792,24.3514,24.3699,194487.0
2020-05-20 14:00:00,26.32,26.34,26.3,26.32,65495.0,24.3792,24.3977,24.3607,24.3792,65495.0
2020-05-20 14:05:00,26.33,26.37,26.31,26.31,38348.0,24.3885,24.4255,24.3699,24.3699,38348.0
2020-05-20 14:10:00,26.31,26.33,26.3,26.3,24287.0,24.3699,24.3885,24.3607,24.3607,24287.0
2020-05-20 14:15:00,26.3,26.32,26.27,26.3,34478.0,24.3607,24.3792,24.3329,24.3607,34478.0
2020-05-20 14:20:00,26.29,26.32,26.29,26.32,17571.0,24.3514,24.3792,24.3514,24.3792,17571.0
2020-05-20 14:25:00,26.31,26.31,26.29,26.31,14531.0,24.3699,24.3699,24.3514,24.3699,14531.0
2020-05-20 14:30:00,26.31,26.34,26.3,26.34,13042.0,24.3699,24.3977,24.3607,24.3977,13042.0
2020-05-20 14:35:00,26.34,26.36,26.34,26.34,11967.0,24.3977,24.4162,24.3977,24.3977,11967.0
2020-05-20 14:40:00,26.35,26.35,26.32,26.34,11135.0,24.407,24.407,24.3792,24.3977,11135.0
2020-05-20 14:45:00,26.34,26.36,26.32,26.35,25237.0,24.3977,24.4162,24.3792,24.407,25237.0
2020-05-20 14:50:00,26.35,26.38,26.34,26.38,23000.0,24.407,24.4348,24.3977,24.4348,23000.0
2020-05-20 14:55:00,26.39,26.39,26.36,26.37,17032.0,24.444,24.444,24.4162,24.4255,17032.0
2020-05-20 15:00:00,26.36,26.37,26.34,26.36,21201.0,24.4162,24.4255,24.3977,24.4162,21201.0
2020-05-20 15:05:00,26.35,26.36,26.34,26.35,12639.0,24.407,24.4162,24.3977,24.407,12639.0
2020-05-20 15:10:00,26.35,26.36,26.31,26.33,34013.0,24.407,24.4162,24.3699,24.3885,34013.0
2020-05-20 15:15:00,26.33,26.34,26.31,26.33,12436.0,24.3885,24.3977,24.3699,24.3885,12436.0
2020-05-20 15:20:00,26.33,26.36,26.33,26.35,24280.0,24.3885,24.4162,24.3885,24.407,24280.0
2020-05-20 15:25:00,26.35,26.35,26.32,26.35,60258.0,24.407,24.407,24.3792,24.407,60258.0
2020-05-20 15:30:00,26.35,26.36,26.32,26.34,71612.0,24.407,24.4162,24.3792,24.3977,71612.0
2020-05-20 15:35:00,26.34,26.36,26.33,26.35,52656.0,24.3977,24.4162,24.3885,24.407,52656.0
2020-05-20 15:40:00,26.34,26.36,26.33,26.36,49022.0,24.3977,24.4162,24.3885,24.4162,49022.0
2020-05-20 15:45:00,26.36,26.37,26.31,26.34,82288.0,24.4162,24.4255,24.3699,24.3977,82288.0
2020-05-20 15:50:00,26.33,26.35,26.29,26.32,123882.0,24.3885,24.407,24.3514,24.3792,123882.0
2020-05-20 15:55:00,26.31,26.32,26.27,26.31,449590.0,24.3699,24.3792,24.3329,24.3699,449590.0
2020-05-21 09:30:00,26.42,26.42,26.35,26.39,140319.0,24.4718,24.4718,24.407,24.444,140319.0
2020-05-21 09:35:00,26.39,26.46,26.39,26.46,77262.0,24.444,24.5089,24.444,24.5089,77262.0
2020-05-21 09:40:00,26.45,26.51,26.45,26.49,40795.0,24.4996,24.5552,24.4996,24.5367,40795.0
2020-05-21 09:45:00,26.5,26.51,26.46,26.47,50729.0,24.5459,24.5552,24.5089,24.5181,50729.0
2020-05-21 09:50:00,26.47,26.47,26.42,26.44,85791.0,24.5181,24.5181,24.4718,24.4903,85791.0
2020-05-21 09:55:00,26.44,26.44,26.39,26.43,210018.0,24.4903,24.4903,24.444,24.4811,210018.0
2020-05-21 10:00:00,26.43,26.46,26.39,26.4,70102.0,24.4811,24.5089,24.444,24.4533,70102.0
2020-05-21 10:05:00,26.4,26.43,26.38,26.41,46369.0,24.4533,24.4811,24.4348,24.4626,46369.0
2020-05-21 10:10:00,26.41,26.45,26.4,26.44,67461.0,24.4626,24.4996,24.4533,24.4903,67461.0
2020-05-21 10:15:00,26.43,26.46,26.41,26.43,70091.0,24.4811,24.5089,24.4626,24.4811,70091.0
2020-05-21 10:20:00,26.43,26.46,26.42,26.45,48058.0,24.4811,24.5089,24.4718,24.4996,48058.0
2020-05-21 10:25:00,26.45,26.45,26.37,26.39,70510.0,24.4996,24.4996,24.4255,24.444,70510.0
2020-05-21 10:30:00,26.38,26.43,26.34,26.39,1212201.0,24.4348,24.4811,24.3977,24.444,1212201.0
2020-05-21 10:35:00,26.39,26.4,26.33,26.34,508527.0,24.444,24.4533,24.3885,24.3977,508527.0
2020-05-21 10:40:00,26.34,26.38,26.33,26.38,160369.0,24.3977,24.4348,24.3885,24.4348,160369.0
2020-05-21 10:45:00,26.38,26.38,26.34,26.35,124277.0,24.4348,24.4348,24.3977,24.407,124277.0
2020-05-21 10:50:00,26.35,26.37,26.34,26.35,125535.0,24.407,24.4255,24.3977,24.407,125535.0
2020-05-21 10:55:00,26.34,26.37,26.31,26.33,53862.0,24.3977,24.4255,24.3699,24.3885,53862.0
2020-05-21 11:00:00,26.32,26.32,26.25,26.27,60696.0,24.3792,24.3792,24.3144,24.3329,60696.0
2020-05-21 11:05:00,26.27,26.27,26.23,26.25,45111.0,24.3329,24.3329,24.2958,24.3144,45111.0
2020-05-21 11:10:00,26.24,26.26,26.23,26.26,56425.0,24.3051,24.3236,24.2958,24.3236,56425.0
2020-05-21 11:15:00,26.25,26.26,26.18,26.2,70208.0,24.3144,24.3236,24.2495,24.268,70208.0
2020-05-21 11:20:00,26.2,26.21,26.15,26.17,71411.0,24.268,24.2773,24.2217,24.2403,71411.0
2020-05-21 11:25:00,26.16,26.19,26.14,26.19,68883.0,24.231,24.2588,24.2125,24.2588,68883.0
2020-05-21 11:30:00,26.19,26.23,26.17,26.22,73931.0,24.2588,24.2958,24.2403,24.2866,73931.0
2020-05-21 11:35:00,26.22,26.23,26.21,26.23,21959.0,24.2866,24.2958,24.2773,24.2958,21959.0
2020-05-21 11:40:00,26.23,26.24,26.22,26.23,24043.0,24.2958,24.3051,24.2866,24.2958,24043.0
2020-05-21 11:45:00,26.23,26.24,26.22,26.22,66026.0,24.2958,24.3051,24.2866,24.2866,66026.0
2020-05-21 11:50:00,26.22,26.23,26.21,26.22,47186.0,24.2866,24.2958,24.2773,24.2866,47186.0
2020-05-21 11:55:00,26.22,26.22,26.2,26.21,29648.0,24.2866,24.2866,24.268,24.2773,29648.0
2020-05-21 12:00:00,26.21,26.24,26.21,26.24,28110.0,24.2773,24.3051,24.2773,24.3051,28110.0
2020-05-21 12:05:00,26.24,26.26,26.23,26.25,69689.0,24.3051,24.3236,24.2958,24.3144,69689.0
2020-05-21 12:10:00,26.25,26.26,26.23,26.25,52806.0,24.3144,24.3236,24.2958,24.3144,52806.0
2020-05-21 12:15:00,26.25,26.26,26.23,26.24,62246.0,24.3144,24.3236,24.2958,24.3051,62246.0
2020-05-21 12:20:00,26.24,26.26,26.24,26.26,57937.0,24.3051,24.3236,24.3051,24.3236,57937.0
2020-05-21 12:25:00,26.26,26.29,26.24,26.25,35404.0,24.3236,24.3514,24.3051,24.3144,35404.0
2020-05-21 12:30:00,26.24,26.26,26.21,26.24,42042.0,24.3051,24.3236,24.2773,24.3051,42042.0
2020-05-21 12:35:00,26.24,26.26,26.19,26.2,46286.0,24.3051,24.3236,24.2588,24.268,46286.0
2020-05-21 12:40:00,26.2,26.24,26.19,26.23,34591.0,24.268,24.3051,24.2588,24.2958,34591.0
2020-05-21 12:45:00,26.23,26.24,26.22,26.23,20985.0,24.2958,24.3051,24.2866,24.2958,20985.0
2020-05-21 12:50:00,26.22,26.23,26.19,26.21,23788.0,24.2866,24.2958,24.2588,24.2773,23788.0
2020-05-21 12:55:00,26.22,26.22,26.18,26.21,18913.0,24.2866,24.2866,24.2495,24.2773,18913.0
2020-05-21 13:00:00,26.21,26.33,26.2,26.3,100721.0,24.2773,24.3885,24.268,24.3607,100721.0
2020-05-21 13:05:00,26.29,26.3,26.24,26.25,38600.0,24.3514,24.3607,24.3051,24.3144,38600.0
2020-05-21 13:10:00,26.25,26.28,26.25,26.26,23564.0,24.3144,24.3421,24.3144,24.3236,23564.0
2020-05-21 13:15:00,26.25,26.25,26.23,26.25,36900.0,24.3144,24.3144,24.2958,24.3144,36900.0
2020-05-21 13:20:00,26.25,26.25,26.22,26.25,33294.0,24.3144,24.3144,24.2866,24.3144,33294.0
2020-05-21 13:25:00,26.25,26.25,26.22,26.23,23529.0,24.3144,24.3144,24.2866,24.2958,23529.0
2020-05-21 13:30:00,26.24,26.25,26.2,26.23,27854.0,24.3051,24.3144,24.268,24.2958,27854.0
2020-05-21 13:35:00,26.22,26.24,26.19,26.2,42705.0,24.2866,24.3051,24.2588,24.268,42705.0
2020-05-21 13:40:00,26.2,26.21,26.18,26.2,18731.0,24.268,24.2773,24.2495,24.268,18731.0
2020-05-21 13:45:00,26.2,26.22,26.19,26.21,20537.0,24.268,24.2866,24.2588,24.2773,20537.0
2020-05-21 13:50:00,26.21,26.21,26.19,26.2,8352.0,24.2773,24.2773,24.2588,24.268,8352.0
2020-05-21 13:55:00,26.19,26.21,26.18,26.2,22476.0,24.2588,24.2773,24.2495,24.268,22476.0
2020-05-21 14:00:00,26.2,26.23,26.19,26.23,23253.0,24.268,24.2958,24.2588,24.2958,23253.0
2020-05-21 14:05:00,26.22,26.23,26.21,26.22,26300.0,24.2866,24.2958,24.2773,24.2866,26300.0
2020-05-21 14:10:00,26.22,26.22,26.21,26.22,11370.0,24.2866,24.2866,24.2773,24.2866,11370.0
2020-05-21 14:15:00,26.22,26.22,26.21,26.21,29898.0,24.2866,24.2866,24.2773,24.2773,29898.0
2020-05-21 14:20:00,26.22,26.26,26.21,26.26,45432.0,24.2866,24.3236,24.2773,24.3236,45432.0
2020-05-21 14:25:00,26.26,26.27,26.24,26.24,10160.0,24.3236,24.3329,24.3051,24.3051,10160.0
2020-05-21 14:30:00,26.25,26.25,26.22,26.23,30924.0,24.3144,24.3144,24.2866,24.2958,30924.0
2020-05-21 14:35:00,26.23,26.23,26.18,26.2,66698.0,24.2958,24.2958,24.2495,24.268,66698.0
2020-05-21 14:40:00,26.2,26.21,26.19,26.21,14519.0,24.268,24.2773,24.2588,24.2773,14519.0
2020-05-21 14:45:00,26.21,26.21,26.15,26.16,24485.0,24.2773,24.2773,24.2217,24.231,24485.0
2020-05-21 14:50:00,26.16,26.17,26.14,26.17,72875.0,24.231,24.2403,24.2125,24.2403,72875.0
2020-05-21 14:55:00,26.17,26.18,26.16,26.16,35232.0,24.2403,24.2495,24.231,24.231,35232.0
2020-05-21 15:00:00,26.17,26.19,26.16,26.17,43374.0,24.2403,24.2588,24.231,24.2403,43374.0
2020-05-21 15:05:00,26.17,26.18,26.17,26.18,42355.0,24.2403,24.2495,24.2403,24.2495,42355.0
2020-05-21 15:10:00,26.18,26.18,26.15,26.18,33317.0,24.2495,24.2495,24.2217,24.2495,33317.0
2020-05-21 15:15:00,26.18,26.19,26.17,26.19,34267.0,24.2495,24.2588,24.2403,24.2588,34267.0
2020-05-21 15:20:00,26.19,26.22,26.18,26.22,42091.0,24.2588,24.2866,24.2495,24.2866,42091.0
2020-05-21 15:25:00,26.21,26.22,26.2,26.21,83880.0,24.2773,24.2866,24.268,24.2773,83880.0
2020-05-21 15:30:00,26.21,26.23,26.19,26.21,69982.0,24.2773,24.2958,24.2588,24.2773,69982.0
2020-05-21 15:35:00,26.21,26.23,26.18,26.23,71505.0,24.2773,24.2958,24.2495,24.2958,71505.0
2020-05-21 15:40:00,26.23,26.25,26.2,26.25,53051.0,24.2958,24.3144,24.268,24.3144,53051.0
2020-05-21 15:45:00,26.24,26.25,26.22,26.24,128853.0,24.3051,24.3144,24.2866,24.3051,128853.0
2020-05-21 15:50:00,26.24,26.25,26.2,26.2,131668.0,24.3051,24.3144,24.268,24.268,131668.0
2020-05-21 15:55:00,26.21,26.21,26.18,26.2,261973.0,24.2773,24.2773,24.2495,24.268,261973.0
2020-05-22 09:30:00,26.14,26.18,26.06,26.08,101832.0,24.2125,24.2495,24.1384,24.1569,101832.0
2020-05-22 09:35:00,26.06,26.06,25.99,26.0,178543.0,24.1384,24.1384,24.0735,24.0828,178543.0
2020-05-22 09:40:00,26.0,26.04,25.98,25.99,73156.0,24.0828,24.1198,24.0643,24.0735,73156.0
2020-05-22 09:45:00,25.99,26.04,25.98,26.04,43621.0,24.0735,24.1198,24.0643,24.1198,43621.0
2020-05-22 09:50:00,26.03,26.05,26.01,26.04,41538.0,24.1106,24.1291,24.0921,24.1198,41538.0
2020-05-22 09:55:00,26.05,26.06,26.02,26.05,28316.0,24.1291,24.1384,24.1013,24.1291,28316.0
2020-05-22 10:00:00,26.05,26.05,26.0,26.01,30713.0,24.1291,24.1291,24.0828,24.0921,30713.0
2020-05-22 10:05:00,26.01,26.02,25.95,25.96,24182.0,24.0921,24.1013,24.0365,24.0457,24182.0
2020-05-22 10:10:00,25.97,26.0,25.95,25.96,36527.0,24.055,24.0828,24.0365,24.0457,36527.0
2020-05-22 10:15:00,25.95,26.02,25.95,26.01,48817.0,24.0365,24.1013,24.0365,24.0921,48817.0
2020-05-22 10:20:00,26.01,26.05,26.0,26.02,35273.0,24.0921,24.1291,24.0828,24.1013,35273.0
2020-05-22 10:25:00,26.03,26.04,26.0,26.04,18795.0,24.1106,24.1198,24.0828,24.1198,18795.0
2020-05-22 10:30:00,26.04,26.1,26.03,26.08,56110.0,24.1198,24.1754,24.1106,24.1569,56110.0
2020-05-22 10:35:00,26.08,26.09,26.04,26.08,26891.0,24.1569,24.1662,24.1198,24.1569,26891.0
2020-05-22 10:40:00,26.09,26.11,26.06,26.06,22989.0,24.1662,24.1847,24.1384,24.1384,22989.0
2020-05-22 10:45:00,26.07,26.1,26.05,26.05,27959.0,24.1476,24.1754,24.1291,24.1291,27959.0
2020-05-22 10:50:00,26.04,26.08,26.03,26.06,27555.0,24.1198,24.1569,24.1106,24.1384,27555.0
2020-05-22 10:55:00,26.07,26.07,26.01,26.02,20324.0,24.1476,24.1476,24.0921,24.1013,20324.0
2020-05-22 11:00:00,26.03,26.06,26.01,26.03,41026.0,24.1106,24.1384,24.0921,24.1106,41026.0
2020-05-22 11:05:00,26.04,26.06,26.03,26.05,19338.0,24.1198,24.1384,24.1106,24.1291,19338.0
2020-05-22 11:10:00,26.05,26.08,26.03,26.05,39276.0,24.1291,24.1569,24.1106,24.1291,39276.0
2020-05-22 11:15:00,26.06,26.1,26.04,26.1,32184.0,24.1384,24.1754,24.1198,24.1754,32184.0
2020-05-22 11:20:00,26.1,26.1,26.07,26.08,16913.0,24.1754,24.1754,24.1476,24.1569,16913.0
2020-05-22 11:25:00,26.07,26.12,26.06,26.1,49505.0,24.1476,24.1939,24.1384,24.1754,49505.0
2020-05-22 11:30:00,26.1,26.12,26.08,26.11,92270.0,24.1754,24.1939,24.1569,24.1847,92270.0
2020-05-22 11:35:00,26.1,26.13,26.1,26.12,18044.0,24.1754,24.2032,24.1754,24.1939,18044.0
2020-05-22 11:40:00,26.12,26.12,26.09,26.1,15573.0,24.1939,24.1939,24.1662,24.1754,15573.0
2020-05-22 11:45:00,26.1,26.11,26.09,26.1,17338.0,24.1754,24.1847,24.1662,24.1754,17338.0
2020-05-22 11:50:00,26.09,26.12,26.08,26.11,10172.0,24.1662,24.1939,24.1569,24.1847,10172.0
2020-05-22 11:55:00,26.11,26.11,26.09,26.1,8507.0,24.1847,24.1847,24.1662,24.1754,8507.0
2020-05-22 12:00:00,26.11,26.13,26.11,26.13,9442.0,24.1847,24.2032,24.1847,24.2032,9442.0
2020-05-22 12:05:00,26.12,26.13,26.09,26.09,31859.0,24.1939,24.2032,24.1662,24.1662,31859.0
2020-05-22 12:10:00,26.09,26.09,26.07,26.08,11103.0,24.1662,24.1662,24.1476,24.1569,11103.0
2020-05-22 12:15:00,26.09,26.1,26.08,26.09,9768.0,24.1662,24.1754,24.1569,24.1662,9768.0
2020-05-22 12:20:00,26.1,26.11,26.09,26.11,11407.0,24.1754,24.1847,24.1662,24.1847,11407.0
2020-05-22 12:25:00,26.1,26.11,26.09,26.1,8438.0,24.1754,24.1847,24.1662,24.1754,8438.0
2020-05-22 12:30:00,26.1,26.11,26.1,26.1,6526.0,24.1754,24.1847,24.1754,24.1754,6526.0
2020-05-22 12:35:00,26.11,26.14,26.11,26.13,46101.0,24.1847,24.2125,24.1847,24.2032,46101.0
2020-05-22 12:40:00,26.13,26.16,26.12,26.16,10607.0,24.2032,24.231,24.1939,24.231,10607.0
2020-05-22 12:45:00,26.16,26.16,26.11,26.12,22454.0,24.231,24.231,24.1847,24.1939,22454.0
2020-05-22 12:50:00,26.12,26.13,26.11,26.12,22980.0,24.1939,24.2032,24.1847,24.1939,22980.0
2020-05-22 12:55:00,26.12,26.14,26.12,26.12,11735.0,24.1939,24.2125,24.1939,24.1939,11735.0
2020-05-22 13:00:00,26.12,26.15,26.12,26.14,15941.0,24.1939,24.2217,24.1939,24.2125,15941.0
2020-05-22 13:05:00,26.13,26.13,26.1,26.11,34089.0,24.2032,24.2032,24.1754,24.1847,34089.0
2020-05-22 13:10:00,26.11,26.14,26.1,26.13,63640.0,24.1847,24.2125,24.1754,24.2032,63640.0
2020-05-22 13:15:00,26.13,26.14,26.12,26.13,10324.0,24.2032,24.2125,24.1939,24.2032,10324.0
2020-05-22 13:20:00,26.13,26.16,26.13,26.15,29481.0,24.2032,24.231,24.2032,24.2217,29481.0
2020-05-22 13:25:00,26.15,26.16,26.13,26.13,16378.0,24.2217,24.231,24.2032,24.2032,16378.0
2020-05-22 13:30:00,26.14,26.15,26.13,26.14,110197.0,24.2125,24.2217,24.2032,24.2125,110197.0
2020-05-22 13:35:00,26.14,26.15,26.11,26.13,14920.0,24.2125,24.2217,24.1847,24.2032,14920.0
2020-05-22 13:40:00,26.12,26.13,26.11,26.13,6255.0,24.1939,24.2032,24.1847,24.2032,6255.0
2020-05-22 13:45:00,26.13,26.14,26.12,26.12,14252.0,24.2032,24.2125,24.1939,24.1939,14252.0
2020-05-22 13:50:00,26.13,26.13,26.11,26.11,10316.0,24.2032,24.2032,24.1847,24.1847,10316.0
2020-05-22 13:55:00,26.1,26.14,26.1,26.13,48136.0,24.1754,24.2125,24.1754,24.2032,48136.0
2020-05-22 14:00:00,26.13,26.16,26.12,26.16,24022.0,24.2032,24.231,24.1939,24.231,24022.0
2020-05-22 14:05:00,26.16,26.17,26.15,26.17,13677.0,24.231,24.2403,24.2217,24.2403,13677.0
2020-05-22 14:10:00,26.16,26.17,26.15,26.16,23347.0,24.231,24.2403,24.2217,24.231,23347.0
2020-05-22 14:15:00,26.16,26.17,26.15,26.16,8754.0,24.231,24.2403,24.2217,24.231,8754.0
2020-05-22 14:20:00,26.16,26.17,26.14,26.15,13791.0,24.231,24.2403,24.2125,24.2217,13791.0
2020-05-22 14:25:00,26.16,26.17,26.14,26.15,9185.0,24.231,24.2403,24.2125,24.2217,9185.0
2020-05-22 14:30:00,26.14,26.16,26.13,26.16,13502.0,24.2125,24.231,24.2032,24.231,13502.0
2020-05-22 14:35:00,26.16,26.17,26.14,26.14,26542.0,24.231,24.2403,24.2125,24.2125,26542.0
2020-05-22 14:40:00,26.14,26.14,26.11,26.11,42295.0,24.2125,24.2125,24.1847,24.1847,42295.0
2020-05-22 14:45:00,26.12,26.12,26.09,26.11,19130.0,24.1939,24.1939,24.1662,24.1847,19130.0
2020-05-22 14:50:00,26.1,26.11,26.08,26.09,17338.0,24.1754,24.1847,24.1569,24.1662,17338.0
2020-05-22 14:55:00,26.09,26.11,26.09,26.1,8922.0,24.1662,24.1847,24.1662,24.1754,8922.0
2020-05-22 15:00:00,26.1,26.11,26.08,26.11,26838.0,24.1754,24.1847,24.1569,24.1847,26838.0
2020-05-22 15:05:00,26.1,26.12,26.09,26.12,34859.0,24.1754,24.1939,24.1662,24.1939,34859.0
2020-05-22 15:10:00,26.11,26.12,26.08,26.08,13346.0,24.1847,24.1939,24.1569,24.1569,13346.0
2020-05-22 15:15:00,26.09,26.1,26.07,26.09,34685.0,24.1662,24.1754,24.1476,24.1662,34685.0
2020-05-22 15:20:00,26.09,26.09,26.04,26.08,74204.0,24.1662,24.1662,24.1198,24.1569,74204.0
2020-05-22 15:25:00,26.07,26.08,26.06,26.07,41921.0,24.1476,24.1569,24.1384,24.1476,41921.0
2020-05-22 15:30:00,26.08,26.09,26.06,26.08,34146.0,24.1569,24.1662,24.1384,24.1569,34146.0
2020-05-22 15:35:00,26.08,26.09,26.07,26.09,16627.0,24.1569,24.1662,24.1476,24.1662,16627.0
2020-05-22 15:40:00,26.08,26.1,26.06,26.09,16961.0,24.1569,24.1754,24.1384,24.1662,16961.0
2020-05-22 15:45:00,26.09,26.12,26.08,26.1,22525.0,24.1662,24.1939,24.1569,24.1754,22525.0
2020-05-22 15:50:00,26.1,26.13,26.09,26.13,73282.0,24.1754,24.2032,24.1662,24.2032,73282.0
2020-05-22 15:55:00,26.13,26.13,26.1,26.13,105111.0,24.2032,24.2032,24.1754,24.2032,105111.0
2020-05-26 09:30:00,26.25,26.36,26.25,26.36,100350.0,24.3144,24.4162,24.3144,24.4162,100350.0
2020-05-26 09:35:00,26.36,26.38,26.33,26.35,98279.0,24.4162,24.4348,24.3885,24.407,98279.0
2020-05-26 09:40:00,26.35,26.41,26.34,26.41,182523.0,24.407,24.4626,24.3977,24.4626,182523.0
2020-05-26 09:45:00,26.41,26.42,26.37,26.37,37024.0,24.4626,24.4718,24.4255,24.4255,37024.0
2020-05-26 09:50:00,26.36,26.36,26.33,26.34,75706.0,24.4162,24.4162,24.3885,24.3977,75706.0
2020-05-26 09:55:00,26.34,26.35,26.31,26.31,87414.0,24.3977,24.407,24.3699,24.3699,87414.0
2020-05-26 10:00:00,26.3,26.32,26.29,26.31,62146.0,24.3607,24.3792,24.3514,24.3699,62146.0
2020-05-26 10:05:00,26.31,26.31,26.25,26.26,102316.0,24.3699,24.3699,24.3144,24.3236,102316.0
2020-05-26 10:10:00,26.26,26.28,26.24,26.28,88632.0,24.3236,24.3421,24.3051,24.3421,88632.0
2020-05-26 10:15:00,26.28,26.3,26.27,26.3,103043.0,24.3421,24.3607,24.3329,24.3607,103043.0
2020-05-26 10:20:00,26.3,26.33,26.29,26.32,110584.0,24.3607,24.3885,24.3514,24.3792,110584.0
2020-05-26 10:25:00,26.31,26.34,26.3,26.34,92648.0,24.3699,24.3977,24.3607,24.3977,92648.0
2020-05-26 10:30:00,26.34,26.35,26.32,26.35,65313.0,24.3977,24.407,24.3792,24.407,65313.0
2020-05-26 10:35:00,26.35,26.35,26.32,26.32,36582.0,24.407,24.407,24.3792,24.3792,36582.0
2020-05-26 10:40:00,26.33,26.34,26.31,26.32,32172.0,24.3885,24.3977,24.3699,24.3792,32172.0
2020-05-26 10:45:00,26.32,26.33,26.31,26.31,47009.0,24.3792,24.3885,24.3699,24.3699,47009.0
2020-05-26 10:50:00,26.32,26.35,26.31,26.34,36514.0,24.3792,24.407,24.3699,24.3977,36514.0
2020-05-26 10:55:00,26.34,26.35,26.33,26.35,32250.0,24.3977,24.407,24.3885,24.407,32250.0
2020-05-26 11:00:00,26.35,26.37,26.34,26.37,32484.0,24.407,24.4255,24.3977,24.4255,32484.0
2020-05-26 11:05:00,26.36,26.38,26.34,26.36,43625.0,24.4162,24.4348,24.3977,24.4162,43625.0
2020-05-26 11:10:00,26.35,26.37,26.34,26.37,21284.0,24.407,24.4255,24.3977,24.4255,21284.0
2020-05-26 11:15:00,26.37,26.37,26.34,26.36,58381.0,24.4255,24.4255,24.3977,24.4162,58381.0
2020-05-26 11:20:00,26.36,26.36,26.32,26.32,56828.0,24.4162,24.4162,24.3792,24.3792,56828.0
2020-05-26 11:25:00,26.32,26.32,26.24,26.29,80756.0,24.3792,24.3792,24.3051,24.3514,80756.0
2020-05-26 11:30:00,26.29,26.3,26.27,26.3,44032.0,24.3514,24.3607,24.3329,24.3607,44032.0
2020-05-26 11:35:00,26.3,26.3,26.28,26.29,22394.0,24.3607,24.3607,24.3421,24.3514,22394.0
2020-05-26 11:40:00,26.29,26.3,26.26,26.27,31003.0,24.3514,24.3607,24.3236,24.3329,31003.0
2020-05-26 11:45:00,26.27,26.28,26.25,26.26,9857.0,24.3329,24.3421,24.3144,24.3236,9857.0
2020-05-26 11:50:00,26.25,26.26,26.24,26.25,21129.0,24.3144,24.3236,24.3051,24.3144,21129.0
2020-05-26 11:55:00,26.25,26.25,26.23,26.25,12849.0,24.3144,24.3144,24.2958,24.3144,12849.0
2020-05-26 12:00:00,26.25,26.26,26.24,26.25,25171.0,24.3144,24.3236,24.3051,24.3144,25171.0
2020-05-26 12:05:00,26.24,26.25,26.23,26.25,7756.0,24.3051,24.3144,24.2958,24.3144,7756.0
2020-05-26 12:10:00,26.25,26.27,26.24,26.26,21267.0,24.3144,24.3329,24.3051,24.3236,21267.0
2020-05-26 12:15:00,26.26,26.26,26.22,26.22,11030.0,24.3236,24.3236,24.2866,24.2866,11030.0
2020-05-26 12:20:00,26.22,26.24,26.22,26.23,22359.0,24.2866,24.3051,24.2866,24.2958,22359.0
2020-05-26 12:25:00,26.23,26.24,26.22,26.23,9192.0,24.2958,24.3051,24.2866,24.2958,9192.0
2020-05-26 12:30:00,26.22,26.25,26.22,26.25,14848.0,24.2866,24.3144,24.2866,24.3144,14848.0
2020-05-26 12:35:00,26.25,26.26,26.24,26.26,32342.0,24.3144,24.3236,24.3051,24.3236,32342.0
2020-05-26 12:40:00,26.25,26.28,26.25,26.27,20915.0,24.3144,24.3421,24.3144,24.3329,20915.0
2020-05-26 12:45:00,26.27,26.28,26.24,26.26,106580.0,24.3329,24.3421,24.3051,24.3236,106580.0
2020-05-26 12:50:00,26.26,26.29,26.26,26.28,15342.0,24.3236,24.3514,24.3236,24.3421,15342.0
2020-05-26 12:55:00,26.28,26.3,26.27,26.29,14722.0,24.3421,24.3607,24.3329,24.3514,14722.0
2020-05-26 13:00:00,26.29,26.3,26.29,26.3,52958.0,24.3514,24.3607,24.3514,24.3607,52958.0
2020-05-26 13:05:00,26.29,26.3,26.28,26.29,14207.0,24.3514,24.3607,24.3421,24.3514,14207.0
2020-05-26 13:10:00,26.28,26.28,26.26,26.26,15088.0,24.3421,24.3421,24.3236,24.3236,15088.0
2020-05-26 13:15:00,26.27,26.27,26.26,26.27,13772.0,24.3329,24.3329,24.3236,24.3329,13772.0
2020-05-26 13:20:00,26.26,26.28,26.26,26.28,17031.0,24.3236,24.3421,24.3236,24.3421,17031.0
2020-05-26 13:25:00,26.28,26.3,26.28,26.3,32760.0,24.3421,24.3607,24.3421,24.3607,32760.0
2020-05-26 13:30:00,26.29,26.3,26.28,26.29,33152.0,24.3514,24.3607,24.3421,24.3514,33152.0
2020-05-26 13:35:00,26.29,26.29,26.27,26.28,13284.0,24.3514,24.3514,24.3329,24.3421,13284.0
2020-05-26 13:40:00,26.28,26.28,26.27,26.28,9205.0,24.3421,24.3421,24.3329,24.3421,9205.0
2020-05-26 13:45:00,26.28,26.28,26.26,26.26,12497.0,24.3421,24.3421,24.3236,24.3236,12497.0
2020-05-26 13:50:00,26.26,26.26,26.25,26.25,15837.0,24.3236,24.3236,24.3144,24.3144,15837.0
2020-05-26 13:55:00,26.26,26.28,26.25,26.27,36245.0,24.3236,24.3421,24.3144,24.3329,36245.0
2020-05-26 14:00:00,26.26,26.28,26.26,26.27,16902.0,24.3236,24.3421,24.3236,24.3329,16902.0
2020-05-26 14:05:00,26.27,26.27,26.25,26.25,8062.0,24.3329,24.3329,24.3144,24.3144,8062.0
2020-05-26 14:10:00,26.25,26.26,26.24,26.25,34734.0,24.3144,24.3236,24.3051,24.3144,34734.0
2020-05-26 14:15:00,26.24,26.25,26.24,26.25,8954.0,24.3051,24.3144,24.3051,24.3144,8954.0
2020-05-26 14:20:00,26.25,26.26,26.24,26.25,42684.0,24.3144,24.3236,24.3051,24.3144,42684.0
2020-05-26 14:25:00,26.25,26.25,26.23,26.25,39414.0,24.3144,24.3144,24.2958,24.3144,39414.0
2020-05-26 14:30:00,26.25,26.25,26.21,26.22,29403.0,24.3144,24.3144,24.2773,24.2866,29403.0
2020-05-26 14:35:00,26.22,26.23,26.21,26.21,22937.0,24.2866,24.2958,24.2773,24.2773,22937.0
2020-05-26 14:40:00,26.21,26.21,26.2,26.21,25073.0,24.2773,24.2773,24.268,24.2773,25073.0
2020-05-26 14:45:00,26.2,26.21,26.2,26.2,15206.0,24.268,24.2773,24.268,24.268,15206.0
2020-05-26 14:50:00,26.21,26.22,26.2,26.21,18274.0,24.2773,24.2866,24.268,24.2773,18274.0
2020-05-26 14:55:00,26.21,26.23,26.21,26.23,24953.0,24.2773,24.2958,24.2773,24.2958,24953.0
2020-05-26 15:00:00,26.23,26.24,26.21,26.21,37705.0,24.2958,24.3051,24.2773,24.2773,37705.0
2020-05-26 15:05:00,26.21,26.22,26.2,26.21,44778.0,24.2773,24.2866,24.268,24.2773,44778.0
2020-05-26 15:10:00,26.21,26.21,26.2,26.21,88389.0,24.2773,24.2773,24.268,24.2773,88389.0
2020-05-26 15:15:00,26.21,26.21,26.18,26.2,27853.0,24.2773,24.2773,24.2495,24.268,27853.0
2020-05-26 15:20:00,26.2,26.24,26.19,26.24,35478.0,24.268,24.3051,24.2588,24.3051,35478.0
2020-05-26 15:25:00,26.24,26.24,26.21,26.23,33279.0,24.3051,24.3051,24.2773,24.2958,33279.0
2020-05-26 15:30:00,26.23,26.25,26.16,26.19,116939.0,24.2958,24.3144,24.231,24.2588,116939.0
2020-05-26 15:35:00,26.19,26.22,26.19,26.19,80985.0,24.2588,24.2866,24.2588,24.2588,80985.0
2020-05-26 15:40:00,26.19,26.19,26.1,26.11,83563.0,24.2588,24.2588,24.1754,24.1847,83563.0
2020-05-26 15:45:00,26.11,26.12,26.07,26.09,108112.0,24.1847,24.1939,24.1476,24.1662,108112.0
2020-05-26 15:50:00,26.1,26.12,26.07,26.08,169823.0,24.1754,24.1939,24.1476,24.1569,169823.0
2020-05-26 15:55:00,26.09,26.11,26.06,26.07,252604.0,24.1662,24.1847,24.1384,24.1476,252604.0
2020-05-27 09:30:00,26.52,26.52,26.46,26.49,73381.0,24.5644,24.5644,24.5089,24.5367,73381.0
2020-05-27 09:35:00,26.49,26.5,26.44,26.45,82579.0,24.5367,24.5459,24.4903,24.4996,82579.0
2020-05-27 09:40:00,26.45,26.45,26.42,26.43,133326.0,24.4996,24.4996,24.4718,24.4811,133326.0
2020-05-27 09:45:00,26.43,26.43,26.38,26.39,75459.0,24.4811,24.4811,24.4348,24.444,75459.0
2020-05-27 09:50:00,26.38,26.4,26.34,26.34,149626.0,24.4348,24.4533,24.3977,24.3977,149626.0
2020-05-27 09:55:00,26.34,26.4,26.33,26.37,107851.0,24.3977,24.4533,24.3885,24.4255,107851.0
2020-05-27 10:00:00,26.38,26.39,26.35,26.37,104921.0,24.4348,24.444,24.407,24.4255,104921.0
2020-05-27 10:05:00,26.37,26.39,26.36,26.39,93832.0,24.4255,24.444,24.4162,24.444,93832.0
2020-05-27 10:10:00,26.39,26.43,26.38,26.43,35756.0,24.444,24.4811,24.4348,24.4811,35756.0
2020-05-27 10:15:00,26.43,26.46,26.42,26.45,49428.0,24.4811,24.5089,24.4718,24.4996,49428.0
2020-05-27 10:20:00,26.45,26.45,26.37,26.37,103457.0,24.4996,24.4996,24.4255,24.4255,103457.0
2020-05-27 10:25:00,26.38,26.39,26.35,26.37,106886.0,24.4348,24.444,24.407,24.4255,106886.0
2020-05-27 10:30:00,26.36,26.36,26.3,26.31,55023.0,24.4162,24.4162,24.3607,24.3699,55023.0
2020-05-27 10:35:00,26.31,26.31,26.26,26.27,59512.0,24.3699,24.3699,24.3236,24.3329,59512.0
2020-05-27 10:40:00,26.27,26.27,26.21,26.24,36888.0,24.3329,24.3329,24.2773,24.3051,36888.0
2020-05-27 10:45:00,26.25,26.25,26.16,26.17,47669.0,24.3144,24.3144,24.231,24.2403,47669.0
2020-05-27 10:50:00,26.17,26.23,26.16,26.22,31065.0,24.2403,24.2958,24.231,24.2866,31065.0
2020-05-27 10:55:00,26.22,26.22,26.19,26.21,45799.0,24.2866,24.2866,24.2588,24.2773,45799.0
2020-05-27 11:00:00,26.21,26.22,26.17,26.21,39249.0,24.2773,24.2866,24.2403,24.2773,39249.0
2020-05-27 11:05:00,26.21,26.25,26.2,26.24,52435.0,24.2773,24.3144,24.268,24.3051,52435.0
2020-05-27 11:10:00,26.23,26.26,26.23,26.26,19838.0,24.2958,24.3236,24.2958,24.3236,19838.0
2020-05-27 11:15:00,26.25,26.27,26.22,26.27,34083.0,24.3144,24.3329,24.2866,24.3329,34083.0
2020-05-27 11:20:00,26.27,26.27,26.25,26.25,45485.0,24.3329,24.3329,24.3144,24.3144,45485.0
2020-05-27 11:25:00,26.25,26.28,26.25,26.28,21377.0,24.3144,24.3421,24.3144,24.3421,21377.0
2020-05-27 11:30:00,26.28,26.32,26.27,26.32,21272.0,24.3421,24.3792,24.3329,24.3792,21272.0
2020-05-27 11:35:00,26.32,26.33,26.23,26.26,72719.0,24.3792,24.3885,24.2958,24.3236,72719.0
2020-05-27 11:40:00,26.26,26.27,26.21,26.21,33795.0,24.3236,24.3329,24.2773,24.2773,33795.0
2020-05-27 11:45:00,26.21,26.35,26.21,26.34,133971.0,24.2773,24.407,24.2773,24.3977,133971.0
2020-05-27 11:50:00,26.34,26.35,26.32,26.34,96903.0,24.3977,24.407,24.3792,24.3977,96903.0
2020-05-27 11:55:00,26.34,26.34,26.29,26.3,41095.0,24.3977,24.3977,24.3514,24.3607,41095.0
2020-05-27 12:00:00,26.3,26.36,26.3,26.35,140585.0,24.3607,24.4162,24.3607,24.407,140585.0
2020-05-27 12:05:00,26.34,26.35,26.32,26.34,52884.0,24.3977,24.407,24.3792,24.3977,52884.0
2020-05-27 12:10:00,26.34,26.35,26.32,26.34,65173.0,24.3977,24.407,24.3792,24.3977,65173.0
2020-05-27 12:15:00,26.34,26.36,26.32,26.35,24866.0,24.3977,24.4162,24.3792,24.407,24866.0
2020-05-27 12:20:00,26.36,26.36,26.31,26.34,24704.0,24.4162,24.4162,24.3699,24.3977,24704.0
2020-05-27 12:25:00,26.34,26.35,26.31,26.31,56700.0,24.3977,24.407,24.3699,24.3699,56700.0
2020-05-27 12:30:00,26.32,26.34,26.3,26.34,22784.0,24.3792,24.3977,24.3607,24.3977,22784.0
2020-05-27 12:35:00,26.34,26.35,26.32,26.33,31503.0,24.3977,24.407,24.3792,24.3885,31503.0
2020-05-27 12:40:00,26.33,26.33,26.3,26.32,29804.0,24.3885,24.3885,24.3607,24.3792,29804.0
2020-05-27 12:45:00,26.32,26.36,26.32,26.34,16130.0,24.3792,24.4162,24.3792,24.3977,16130.0
2020-05-27 12:50:00,26.34,26.36,26.33,26.35,12809.0,24.3977,24.4162,24.3885,24.407,12809.0
2020-05-27 12:55:00,26.35,26.35,26.31,26.32,27791.0,24.407,24.407,24.3699,24.3792,27791.0
2020-05-27 13:00:00,26.32,26.33,26.27,26.3,81320.0,24.3792,24.3885,24.3329,24.3607,81320.0
2020-05-27 13:05:00,26.3,26.32,26.28,26.29,86025.0,24.3607,24.3792,24.3421,24.3514,86025.0
2020-05-27 13:10:00,26.29,26.31,26.28,26.3,33172.0,24.3514,24.3699,24.3421,24.3607,33172.0
2020-05-27 13:15:00,26.3,26.31,26.29,26.3,14393.0,24.3607,24.3699,24.3514,24.3607,14393.0
2020-05-27 13:20:00,26.3,26.32,26.29,26.3,16350.0,24.3607,24.3792,24.3514,24.3607,16350.0
2020-05-27 13:25:00,26.3,26.31,26.28,26.29,16034.0,24.3607,24.3699,24.3421,24.3514,16034.0
2020-05-27 13:30:00,26.29,26.29,26.25,26.26,18976.0,24.3514,24.3514,24.3144,24.3236,18976.0
2020-05-27 13:35:00,26.27,26.32,26.26,26.32,32026.0,24.3329,24.3792,24.3236,24.3792,32026.0
2020-05-27 13:40:00,26.33,26.35,26.32,26.34,21159.0,24.3885,24.407,24.3792,24.3977,21159.0
2020-05-27 13:45:00,26.34,26.37,26.33,26.37,52701.0,24.3977,24.4255,24.3885,24.4255,52701.0
2020-05-27 13:50:00,26.37,26.39,26.36,26.39,13610.0,24.4255,24.444,24.4162,24.444,13610.0
2020-05-27 13:55:00,26.39,26.39,26.36,26.38,12497.0,24.444,24.444,24.4162,24.4348,12497.0
2020-05-27 14:00:00,26.38,26.43,26.38,26.41,55567.0,24.4348,24.4811,24.4348,24.4626,55567.0
2020-05-27 14:05:00,26.41,26.42,26.38,26.4,53464.0,24.4626,24.4718,24.4348,24.4533,53464.0
2020-05-27 14:10:00,26.39,26.41,26.39,26.4,13843.0,24.444,24.4626,24.444,24.4533,13843.0
2020-05-27 14:15:00,26.4,26.41,26.38,26.39,29400.0,24.4533,24.4626,24.4348,24.444,29400.0
2020-05-27 14:20:00,26.39,26.4,26.37,26.39,25763.0,24.444,24.4533,24.4255,24.444,25763.0
2020-05-27 14:25:00,26.38,26.4,26.37,26.38,12320.0,24.4348,24.4533,24.4255,24.4348,12320.0
2020-05-27 14:30:00,26.38,26.42,26.37,26.42,14690.0,24.4348,24.4718,24.4255,24.4718,14690.0
2020-05-27 14:35:00,26.41,26.42,26.39,26.41,34467.0,24.4626,24.4718,24.444,24.4626,34467.0
2020-05-27 14:40:00,26.4,26.41,26.39,26.41,9739.0,24.4533,24.4626,24.444,24.4626,9739.0
2020-05-27 14:45:00,26.41,26.42,26.4,26.41,7381.0,24.4626,24.4718,24.4533,24.4626,7381.0
2020-05-27 14:50:00,26.41,26.43,26.41,26.43,6439.0,24.4626,24.4811,24.4626,24.4811,6439.0
2020-05-27 14:55:00,26.43,26.44,26.41,26.44,16116.0,24.4811,24.4903,24.4626,24.4903,16116.0
2020-05-27 15:00:00,26.44,26.44,26.41,26.42,14205.0,24.4903,24.4903,24.4626,24.4718,14205.0
2020-05-27 15:05:00,26.42,26.43,26.4,26.42,28929.0,24.4718,24.4811,24.4533,24.4718,28929.0
2020-05-27 15:10:00,26.42,26.44,26.4,26.43,17235.0,24.4718,24.4903,24.4533,24.4811,17235.0
2020-05-27 15:15:00,26.43,26.43,26.4,26.43,26745.0,24.4811,24.4811,24.4533,24.4811,26745.0
2020-05-27 15:20:00,26.43,26.45,26.42,26.44,16952.0,24.4811,24.4996,24.4718,24.4903,16952.0
2020-05-27 15:25:00,26.44,26.45,26.42,26.45,72663.0,24.4903,24.4996,24.4718,24.4996,72663.0
2020-05-27 15:30:00,26.44,26.45,26.42,26.44,28956.0,24.4903,24.4996,24.4718,24.4903,28956.0
2020-05-27 15:35:00,26.44,26.47,26.43,26.46,31724.0,24.4903,24.5181,24.4811,24.5089,31724.0
2020-05-27 15:40:00,26.46,26.5,26.45,26.49,71304.0,24.5089,24.5459,24.4996,24.5367,71304.0
2020-05-27 15:45:00,26.49,26.49,26.47,26.47,41970.0,24.5367,24.5367,24.5181,24.5181,41970.0
2020-05-27 15:50:00,26.48,26.49,26.45,26.46,165000.0,24.5274,24.5367,24.4996,24.5089,165000.0
2020-05-27 15:55:00,26.46,26.49,26.44,26.47,254461.0,24.5089,24.5367,24.4903,24.5181,254461.0
2020-05-28 09:30:00,27.15,27.15,27.03,27.07,223233.0,25.148,25.148,25.0368,25.0739,223233.0
2020-05-28 09:35:00,27.08,27.11,27.05,27.07,217859.0,25.0832,25.1109,25.0554,25.0739,217859.0
2020-05-28 09:40:00,27.07,27.1,27.02,27.05,1222912.0,25.0739,25.1017,25.0276,25.0554,1222912.0
2020-05-28 09:45:00,27.05,27.05,27.0,27.0,111471.0,25.0554,25.0554,25.0091,25.0091,111471.0
2020-05-28 09:50:00,27.01,27.06,27.0,27.03,65705.0,25.0183,25.0646,25.0091,25.0368,65705.0
2020-05-28 09:55:00,27.02,27.03,26.99,27.0,57502.0,25.0276,25.0368,24.9998,25.0091,57502.0
2020-05-28 10:00:00,27.0,27.02,26.97,26.99,47800.0,25.0091,25.0276,24.9813,24.9998,47800.0
2020-05-28 10:05:00,26.99,27.07,26.99,27.05,85109.0,24.9998,25.0739,24.9998,25.0554,85109.0
2020-05-28 10:10:00,27.05,27.09,27.03,27.05,57349.0,25.0554,25.0924,25.0368,25.0554,57349.0
2020-05-28 10:15:00,27.05,27.06,27.0,27.02,45573.0,25.0554,25.0646,25.0091,25.0276,45573.0
2020-05-28 10:20:00,27.01,27.06,27.01,27.03,38348.0,25.0183,25.0646,25.0183,25.0368,38348.0
2020-05-28 10:25:00,27.04,27.06,27.02,27.04,34616.0,25.0461,25.0646,25.0276,25.0461,34616.0
2020-05-28 10:30:00,27.04,27.04,27.01,27.03,30642.0,25.0461,25.0461,25.0183,25.0368,30642.0
2020-05-28 10:35:00,27.03,27.05,27.02,27.04,47346.0,25.0368,25.0554,25.0276,25.0461,47346.0
2020-05-28 10:40:00,27.05,27.08,27.03,27.05,65261.0,25.0554,25.0832,25.0368,25.0554,65261.0
2020-05-28 10:45:00,27.05,27.07,27.05,27.06,30095.0,25.0554,25.0739,25.0554,25.0646,30095.0
2020-05-28 10:50:00,27.06,27.06,27.04,27.05,56048.0,25.0646,25.0646,25.0461,25.0554,56048.0
2020-05-28 10:55:00,27.05,27.06,27.04,27.05,42324.0,25.0554,25.0646,25.0461,25.0554,42324.0
2020-05-28 11:00:00,27.06,27.06,27.03,27.04,69513.0,25.0646,25.0646,25.0368,25.0461,69513.0
2020-05-28 11:05:00,27.04,27.08,27.02,27.03,43156.0,25.0461,25.0832,25.0276,25.0368,43156.0
2020-05-28 11:10:00,27.03,27.06,27.01,27.05,47425.0,25.0368,25.0646,25.0183,25.0554,47425.0
2020-05-28 11:15:00,27.05,27.07,27.04,27.05,17047.0,25.0554,25.0739,25.0461,25.0554,17047.0
2020-05-28 11:20:00,27.05,27.06,27.02,27.05,25481.0,25.0554,25.0646,25.0276,25.0554,25481.0
2020-05-28 11:25:00,27.05,27.07,27.03,27.07,121170.0,25.0554,25.0739,25.0368,25.0739,121170.0
2020-05-28 11:30:00,27.07,27.08,27.02,27.03,127397.0,25.0739,25.0832,25.0276,25.0368,127397.0
2020-05-28 11:35:00,27.03,27.06,27.02,27.03,53583.0,25.0368,25.0646,25.0276,25.0368,53583.0
2020-05-28 11:40:00,27.02,27.04,27.0,27.04,82466.0,25.0276,25.0461,25.0091,25.0461,82466.0
2020-05-28 11:45:00,27.05,27.05,27.03,27.04,22030.0,25.0554,25.0554,25.0368,25.0461,22030.0
2020-05-28 11:50:00,27.04,27.04,27.02,27.03,12785.0,25.0461,25.0461,25.0276,25.0368,12785.0
2020-05-28 11:55:00,27.02,27.05,27.02,27.04,43707.0,25.0276,25.0554,25.0276,25.0461,43707.0
2020-05-28 12:00:00,27.04,27.05,27.01,27.02,29318.0,25.0461,25.0554,25.0183,25.0276,29318.0
2020-05-28 12:05:00,27.02,27.06,27.01,27.04,21428.0,25.0276,25.0646,25.0183,25.0461,21428.0
2020-05-28 12:10:00,27.05,27.06,27.04,27.05,10674.0,25.0554,25.0646,25.0461,25.0554,10674.0
2020-05-28 12:15:00,27.05,27.05,27.02,27.03,15679.0,25.0554,25.0554,25.0276,25.0368,15679.0
2020-05-28 12:20:00,27.03,27.05,27.02,27.05,25662.0,25.0368,25.0554,25.0276,25.0554,25662.0
2020-05-28 12:25:00,27.05,27.06,27.02,27.03,20521.0,25.0554,25.0646,25.0276,25.0368,20521.0
2020-05-28 12:30:00,27.03,27.06,27.02,27.06,16327.0,25.0368,25.0646,25.0276,25.0646,16327.0
2020-05-28 12:35:00,27.06,27.09,27.06,27.08,36257.0,25.0646,25.0924,25.0646,25.0832,36257.0
2020-05-28 12:40:00,27.08,27.09,27.08,27.09,8134.0,25.0832,25.0924,25.0832,25.0924,8134.0
2020-05-28 12:45:00,27.08,27.09,27.06,27.09,26796.0,25.0832,25.0924,25.0646,25.0924,26796.0
2020-05-28 12:50:00,27.09,27.11,27.08,27.1,18175.0,25.0924,25.1109,25.0832,25.1017,18175.0
2020-05-28 12:55:00,27.1,27.11,27.08,27.11,12605.0,25.1017,25.1109,25.0832,25.1109,12605.0
2020-05-28 13:00:00,27.11,27.12,27.09,27.12,13900.0,25.1109,25.1202,25.0924,25.1202,13900.0
2020-05-28 13:05:00,27.12,27.13,27.09,27.13,19944.0,25.1202,25.1295,25.0924,25.1295,19944.0
2020-05-28 13:10:00,27.13,27.14,27.11,27.13,30170.0,25.1295,25.1387,25.1109,25.1295,30170.0
2020-05-28 13:15:00,27.13,27.13,27.11,27.13,15111.0,25.1295,25.1295,25.1109,25.1295,15111.0
2020-05-28 13:20:00,27.13,27.16,27.12,27.14,24732.0,25.1295,25.1573,25.1202,25.1387,24732.0
2020-05-28 13:25:00,27.14,27.16,27.13,27.14,14465.0,25.1387,25.1573,25.1295,25.1387,14465.0
2020-05-28 13:30:00,27.14,27.15,27.12,27.14,6943.0,25.1387,25.148,25.1202,25.1387,6943.0
2020-05-28 13:35:00,27.13,27.15,27.12,27.14,19636.0,25.1295,25.148,25.1202,25.1387,19636.0
2020-05-28 13:40:00,27.14,27.15,27.13,27.13,13089.0,25.1387,25.148,25.1295,25.1295,13089.0
2020-05-28 13:45:00,27.14,27.16,27.13,27.13,10664.0,25.1387,25.1573,25.1295,25.1295,10664.0
2020-05-28 13:50:00,27.13,27.13,27.1,27.12,78580.0,25.1295,25.1295,25.1017,25.1202,78580.0
2020-05-28 13:55:00,27.12,27.14,27.1,27.11,102965.0,25.1202,25.1387,25.1017,25.1109,102965.0
2020-05-28 14:00:00,27.11,27.13,27.09,27.1,174588.0,25.1109,25.1295,25.0924,25.1017,174588.0
2020-05-28 14:05:00,27.09,27.1,27.08,27.09,77619.0,25.0924,25.1017,25.0832,25.0924,77619.0
2020-05-28 14:10:00,27.09,27.1,27.07,27.1,17320.0,25.0924,25.1017,25.0739,25.1017,17320.0
2020-05-28 14:15:00,27.1,27.11,27.09,27.11,13692.0,25.1017,25.1109,25.0924,25.1109,13692.0
2020-05-28 14:20:00,27.1,27.11,27.07,27.08,26396.0,25.1017,25.1109,25.0739,25.0832,26396.0
2020-05-28 14:25:00,27.08,27.09,27.06,27.07,48981.0,25.0832,25.0924,25.0646,25.0739,48981.0
2020-05-28 14:30:00,27.08,27.09,27.05,27.05,75757.0,25.0832,25.0924,25.0554,25.0554,75757.0
2020-05-28 14:35:00,27.06,27.07,27.03,27.04,59669.0,25.0646,25.0739,25.0368,25.0461,59669.0
2020-05-28 14:40:00,27.04,27.05,27.01,27.02,45268.0,25.0461,25.0554,25.0183,25.0276,45268.0
2020-05-28 14:45:00,27.02,27.03,27.0,27.02,17269.0,25.0276,25.0368,25.0091,25.0276,17269.0
2020-05-28 14:50:00,27.02,27.03,26.99,27.01,43969.0,25.0276,25.0368,24.9998,25.0183,43969.0
2020-05-28 14:55:00,27.01,27.03,26.99,27.03,61419.0,25.0183,25.0368,24.9998,25.0368,61419.0
2020-05-28 15:00:00,27.03,27.06,27.02,27.06,39105.0,25.0368,25.0646,25.0276,25.0646,39105.0
2020-05-28 15:05:00,27.05,27.06,27.04,27.04,10635.0,25.0554,25.0646,25.0461,25.0461,10635.0
2020-05-28 15:10:00,27.04,27.07,27.02,27.07,37443.0,25.0461,25.0739,25.0276,25.0739,37443.0
2020-05-28 15:15:00,27.07,27.08,26.94,26.96,108247.0,25.0739,25.0832,24.9535,24.972,108247.0
2020-05-28 15:20:00,26.96,26.97,26.93,26.95,73111.0,24.972,24.9813,24.9442,24.9627,73111.0
2020-05-28 15:25:00,26.95,26.97,26.9,26.91,85130.0,24.9627,24.9813,24.9164,24.9257,85130.0
2020-05-28 15:30:00,26.92,26.93,26.87,26.9,56895.0,24.935,24.9442,24.8886,24.9164,56895.0
2020-05-28 15:35:00,26.89,26.91,26.87,26.89,63171.0,24.9072,24.9257,24.8886,24.9072,63171.0
2020-05-28 15:40:00,26.88,26.9,26.86,26.87,72753.0,24.8979,24.9164,24.8794,24.8886,72753.0
2020-05-28 15:45:00,26.86,26.87,26.82,26.83,136746.0,24.8794,24.8886,24.8423,24.8516,136746.0
2020-05-28 15:50:00,26.82,26.82,26.78,26.79,275921.0,24.8423,24.8423,24.8053,24.8145,275921.0
2020-05-28 15:55:00,26.8,26.83,26.77,26.8,240425.0,24.8238,24.8516,24.796,24.8238,240425.0
2020-05-29 09:30:00,27.19,27.19,27.09,27.13,244264.0,25.185,25.185,25.0924,25.1295,244264.0
2020-05-29 09:35:00,27.13,27.17,27.11,27.16,62070.0,25.1295,25.1665,25.1109,25.1573,62070.0
2020-05-29 09:40:00,27.17,27.19,27.14,27.18,207906.0,25.1665,25.185,25.1387,25.1758,207906.0
2020-05-29 09:45:00,27.19,27.24,27.18,27.23,281321.0,25.185,25.2314,25.1758,25.2221,281321.0
2020-05-29 09:50:00,27.22,27.24,27.2,27.22,115007.0,25.2128,25.2314,25.1943,25.2128,115007.0
2020-05-29 09:55:00,27.23,27.23,27.17,27.19,130013.0,25.2221,25.2221,25.1665,25.185,130013.0
2020-05-29 10:00:00,27.19,27.22,27.18,27.21,232167.0,25.185,25.2128,25.1758,25.2036,232167.0
2020-05-29 10:05:00,27.21,27.24,27.16,27.18,120880.0,25.2036,25.2314,25.1573,25.1758,120880.0
2020-05-29 10:10:00,27.18,27.2,27.16,27.19,135803.0,25.1758,25.1943,25.1573,25.185,135803.0
2020-05-29 10:15:00,27.19,27.23,27.17,27.21,115486.0,25.185,25.2221,25.1665,25.2036,115486.0
2020-05-29 10:20:00,27.21,27.25,27.21,27.24,72558.0,25.2036,25.2406,25.2036,25.2314,72558.0
2020-05-29 10:25:00,27.23,27.24,27.18,27.21,115933.0,25.2221,25.2314,25.1758,25.2036,115933.0
2020-05-29 10:30:00,27.21,27.24,27.21,27.22,91275.0,25.2036,25.2314,25.2036,25.2128,91275.0
2020-05-29 10:35:00,27.22,27.24,27.2,27.23,55253.0,25.2128,25.2314,25.1943,25.2221,55253.0
2020-05-29 10:40:00,27.22,27.25,27.21,27.24,76894.0,25.2128,25.2406,25.2036,25.2314,76894.0
2020-05-29 10:45:00,27.24,27.25,27.2,27.21,72439.0,25.2314,25.2406,25.1943,25.2036,72439.0
2020-05-29 10:50:00,27.21,27.24,27.21,27.21,58265.0,25.2036,25.2314,25.2036,25.2036,58265.0
2020-05-29 10:55:00,27.21,27.25,27.2,27.23,57364.0,25.2036,25.2406,25.1943,25.2221,57364.0
2020-05-29 11:00:00,27.23,27.25,27.19,27.21,118451.0,25.2221,25.2406,25.185,25.2036,118451.0
2020-05-29 11:05:00,27.2,27.23,27.19,27.19,69640.0,25.1943,25.2221,25.185,25.185,69640.0
2020-05-29 11:10:00,27.19,27.25,27.19,27.25,74326.0,25.185,25.2406,25.185,25.2406,74326.0
2020-05-29 11:15:00,27.25,27.25,27.22,27.23,120306.0,25.2406,25.2406,25.2128,25.2221,120306.0
2020-05-29 11:20:00,27.23,27.25,27.23,27.23,86470.0,25.2221,25.2406,25.2221,25.2221,86470.0
2020-05-29 11:25:00,27.23,27.25,27.2,27.21,117575.0,25.2221,25.2406,25.1943,25.2036,117575.0
2020-05-29 11:30:00,27.2,27.22,27.18,27.19,44867.0,25.1943,25.2128,25.1758,25.185,44867.0
2020-05-29 11:35:00,27.19,27.21,27.17,27.2,62847.0,25.185,25.2036,25.1665,25.1943,62847.0
2020-05-29 11:40:00,27.2,27.2,27.15,27.17,80035.0,25.1943,25.1943,25.148,25.1665,80035.0
2020-05-29 11:45:00,27.17,27.17,27.14,27.17,124771.0,25.1665,25.1665,25.1387,25.1665,124771.0
2020-05-29 11:50:00,27.17,27.18,27.15,27.16,72041.0,25.1665,25.1758,25.148,25.1573,72041.0
2020-05-29 11:55:00,27.16,27.17,27.15,27.17,78394.0,25.1573,25.1665,25.148,25.1665,78394.0
2020-05-29 12:00:00,27.17,27.18,27.16,27.18,103459.0,25.1665,25.1758,25.1573,25.1758,103459.0
2020-05-29 12:05:00,27.17,27.18,27.15,27.16,91419.0,25.1665,25.1758,25.148,25.1573,91419.0
2020-05-29 12:10:00,27.16,27.18,27.16,27.17,16365.0,25.1573,25.1758,25.1573,25.1665,16365.0
2020-05-29 12:15:00,27.17,27.18,27.13,27.15,45400.0,25.1665,25.1758,25.1295,25.148,45400.0
2020-05-29 12:20:00,27.14,27.18,27.14,27.16,36080.0,25.1387,25.1758,25.1387,25.1573,36080.0
2020-05-29 12:25:00,27.16,27.17,27.15,27.17,31825.0,25.1573,25.1665,25.148,25.1665,31825.0
2020-05-29 12:30:00,27.17,27.17,27.14,27.14,85572.0,25.1665,25.1665,25.1387,25.1387,85572.0
2020-05-29 12:35:00,27.14,27.16,27.13,27.16,85702.0,25.1387,25.1573,25.1295,25.1573,85702.0
2020-05-29 12:40:00,27.16,27.16,27.13,27.14,90466.0,25.1573,25.1573,25.1295,25.1387,90466.0
2020-05-29 12:45:00,27.14,27.15,27.12,27.13,95928.0,25.1387,25.148,25.1202,25.1295,95928.0
2020-05-29 12:50:00,27.13,27.14,27.07,27.08,140793.0,25.1295,25.1387,25.0739,25.0832,140793.0
2020-05-29 12:55:00,27.09,27.25,27.07,27.2,117665.0,25.0924,25.2406,25.0739,25.1943,117665.0
2020-05-29 13:00:00,27.21,27.22,27.16,27.16,34479.0,25.2036,25.2128,25.1573,25.1573,34479.0
2020-05-29 13:05:00,27.16,27.2,27.15,27.17,52686.0,25.1573,25.1943,25.148,25.1665,52686.0
2020-05-29 13:10:00,27.16,27.2,27.15,27.18,116760.0,25.1573,25.1943,25.148,25.1758,116760.0
2020-05-29 13:15:00,27.18,27.21,27.17,27.19,64609.0,25.1758,25.2036,25.1665,25.185,64609.0
2020-05-29 13:20:00,27.18,27.19,27.16,27.17,59354.0,25.1758,25.185,25.1573,25.1665,59354.0
2020-05-29 13:25:00,27.18,27.19,27.15,27.18,122416.0,25.1758,25.185,25.148,25.1758,122416.0
2020-05-29 13:30:00,27.18,27.2,27.16,27.16,60630.0,25.1758,25.1943,25.1573,25.1573,60630.0
2020-05-29 13:35:00,27.16,27.17,27.12,27.13,88844.0,25.1573,25.1665,25.1202,25.1295,88844.0
2020-05-29 13:40:00,27.13,27.14,27.11,27.12,70039.0,25.1295,25.1387,25.1109,25.1202,70039.0
2020-05-29 13:45:00,27.12,27.14,27.1,27.13,87392.0,25.1202,25.1387,25.1017,25.1295,87392.0
2020-05-29 13:50:00,27.13,27.13,27.11,27.13,80206.0,25.1295,25.1295,25.1109,25.1295,80206.0
2020-05-29 13:55:00,27.13,27.15,27.12,27.14,57893.0,25.1295,25.148,25.1202,25.1387,57893.0
2020-05-29 14:00:00,27.14,27.16,27.12,27.14,84717.0,25.1387,25.1573,25.1202,25.1387,84717.0
2020-05-29 14:05:00,27.13,27.25,27.11,27.24,157136.0,25.1295,25.2406,25.1109,25.2314,157136.0
2020-05-29 14:10:00,27.24,27.28,27.23,27.24,97290.0,25.2314,25.2684,25.2221,25.2314,97290.0
2020-05-29 14:15:00,27.24,27.27,27.22,27.27,68364.0,25.2314,25.2591,25.2128,25.2591,68364.0
2020-05-29 14:20:00,27.27,27.29,27.25,27.27,115419.0,25.2591,25.2777,25.2406,25.2591,115419.0
2020-05-29 14:25:00,27.27,27.32,27.27,27.31,128866.0,25.2591,25.3055,25.2591,25.2962,128866.0
2020-05-29 14:30:00,27.31,27.32,27.28,27.3,107146.0,25.2962,25.3055,25.2684,25.2869,107146.0
2020-05-29 14:35:00,27.3,27.31,27.27,27.28,92995.0,25.2869,25.2962,25.2591,25.2684,92995.0
2020-05-29 14:40:00,27.28,27.29,27.26,27.26,68493.0,25.2684,25.2777,25.2499,25.2499,68493.0
2020-05-29 14:45:00,27.26,27.29,27.21,27.21,39470.0,25.2499,25.2777,25.2036,25.2036,39470.0
2020-05-29 14:50:00,27.22,27.23,27.06,27.14,159503.0,25.2128,25.2221,25.0646,25.1387,159503.0
2020-05-29 14:55:00,27.14,27.35,27.1,27.35,130493.0,25.1387,25.3332,25.1017,25.3332,130493.0
2020-05-29 15:00:00,27.35,27.46,27.34,27.45,108935.0,25.3332,25.4351,25.324,25.4259,108935.0
2020-05-29 15:05:00,27.45,27.47,27.42,27.43,84408.0,25.4259,25.4444,25.3981,25.4073,84408.0
2020-05-29 15:10:00,27.42,27.45,27.37,27.38,109358.0,25.3981,25.4259,25.3518,25.361,109358.0
2020-05-29 15:15:00,27.38,27.41,27.35,27.4,94003.0,25.361,25.3888,25.3332,25.3796,94003.0
2020-05-29 15:20:00,27.4,27.43,27.38,27.42,128878.0,25.3796,25.4073,25.361,25.3981,128878.0
2020-05-29 15:25:00,27.41,27.42,27.36,27.37,204324.0,25.3888,25.3981,25.3425,25.3518,204324.0
2020-05-29 15:30:00,27.38,27.41,27.35,27.37,73594.0,25.361,25.3888,25.3332,25.3518,73594.0
2020-05-29 15:35:00,27.38,27.4,27.36,27.4,63374.0,25.361,25.3796,25.3425,25.3796,63374.0
2020-05-29 15:40:00,27.39,27.42,27.38,27.42,62788.0,25.3703,25.3981,25.361,25.3981,62788.0
2020-05-29 15:45:00,27.41,27.44,27.38,27.39,251551.0,25.3888,25.4166,25.361,25.3703,251551.0
2020-05-29 15:50:00,27.4,27.46,27.38,27.41,298069.0,25.3796,25.4351,25.361,25.3888,298069.0
2020-05-29 15:55:00,27.41,27.44,27.38,27.43,518482.0,25.3888,25.4166,25.361,25.4073,518482.0
2020-06-01 09:30:00,28.0,28.02,27.9,27.96,669925.0,25.9353,25.9538,25.8427,25.8983,669925.0
2020-06-01 09:35:00,27.96,28.03,27.95,27.98,281902.0,25.8983,25.9631,25.889,25.9168,281902.0
2020-06-01 09:40:00,28.0,28.07,27.99,28.05,55646.0,25.9353,26.0002,25.9261,25.9816,55646.0
2020-06-01 09:45:00,28.05,28.1,28.05,28.07,54640.0,25.9816,26.0279,25.9816,26.0002,54640.0
2020-06-01 09:50:00,28.07,28.08,27.95,27.96,167373.0,26.0002,26.0094,25.889,25.8983,167373.0
2020-06-01 09:55:00,27.96,27.97,27.83,27.84,42166.0,25.8983,25.9075,25.7779,25.7871,42166.0
2020-06-01 10:00:00,27.84,27.9,27.82,27.86,73139.0,25.7871,25.8427,25.7686,25.8056,73139.0
2020-06-01 10:05:00,27.87,27.92,27.86,27.91,31581.0,25.8149,25.8612,25.8056,25.852,31581.0
2020-06-01 10:10:00,27.9,28.03,27.9,28.02,92390.0,25.8427,25.9631,25.8427,25.9538,92390.0
2020-06-01 10:15:00,28.01,28.06,27.98,28.04,82478.0,25.9446,25.9909,25.9168,25.9724,82478.0
2020-06-01 10:20:00,28.04,28.09,28.02,28.08,38744.0,25.9724,26.0187,25.9538,26.0094,38744.0
2020-06-01 10:25:00,28.08,28.09,28.05,28.08,39007.0,26.0094,26.0187,25.9816,26.0094,39007.0
2020-06-01 10:30:00,28.09,28.1,28.06,28.06,33628.0,26.0187,26.0279,25.9909,25.9909,33628.0
2020-06-01 10:35:00,28.07,28.07,28.05,28.07,32325.0,26.0002,26.0002,25.9816,26.0002,32325.0
2020-06-01 10:40:00,28.07,28.07,28.05,28.06,25909.0,26.0002,26.0002,25.9816,25.9909,25909.0
2020-06-01 10:45:00,28.05,28.07,28.03,28.07,48772.0,25.9816,26.0002,25.9631,26.0002,48772.0
2020-06-01 10:50:00,28.06,28.09,28.04,28.07,52837.0,25.9909,26.0187,25.9724,26.0002,52837.0
2020-06-01 10:55:00,28.07,28.09,28.06,28.09,39822.0,26.0002,26.0187,25.9909,26.0187,39822.0
2020-06-01 11:00:00,28.1,28.11,28.04,28.05,64247.0,26.0279,26.0372,25.9724,25.9816,64247.0
2020-06-01 11:05:00,28.04,28.05,28.02,28.03,76306.0,25.9724,25.9816,25.9538,25.9631,76306.0
2020-06-01 11:10:00,28.02,28.06,28.01,28.05,46737.0,25.9538,25.9909,25.9446,25.9816,46737.0
2020-06-01 11:15:00,28.04,28.07,28.03,28.04,50938.0,25.9724,26.0002,25.9631,25.9724,50938.0
2020-06-01 11:20:00,28.04,28.06,28.02,28.03,46047.0,25.9724,25.9909,25.9538,25.9631,46047.0
2020-06-01 11:25:00,28.03,28.03,27.99,28.01,33861.0,25.9631,25.9631,25.9261,25.9446,33861.0
2020-06-01 11:30:00,28.01,28.04,28.0,28.03,31810.0,25.9446,25.9724,25.9353,25.9631,31810.0
2020-06-01 11:35:00,28.03,28.04,28.01,28.04,28559.0,25.9631,25.9724,25.9446,25.9724,28559.0
2020-06-01 11:40:00,28.04,28.05,28.03,28.04,16926.0,25.9724,25.9816,25.9631,25.9724,16926.0
2020-06-01 11:45:00,28.04,28.05,28.02,28.05,20555.0,25.9724,25.9816,25.9538,25.9816,20555.0
2020-06-01 11:50:00,28.04,28.05,28.03,28.03,18974.0,25.9724,25.9816,25.9631,25.9631,18974.0
2020-06-01 11:55:00,28.04,28.04,28.03,28.04,13875.0,25.9724,25.9724,25.9631,25.9724,13875.0
2020-06-01 12:00:00,28.03,28.05,28.01,28.05,53302.0,25.9631,25.9816,25.9446,25.9816,53302.0
2020-06-01 12:05:00,28.05,28.07,28.04,28.05,80649.0,25.9816,26.0002,25.9724,25.9816,80649.0
2020-06-01 12:10:00,28.05,28.06,28.04,28.06,13286.0,25.9816,25.9909,25.9724,25.9909,13286.0
2020-06-01 12:15:00,28.05,28.09,28.05,28.09,26622.0,25.9816,26.0187,25.9816,26.0187,26622.0
2020-06-01 12:20:00,28.09,28.09,28.08,28.09,39405.0,26.0187,26.0187,26.0094,26.0187,39405.0
2020-06-01 12:25:00,28.09,28.09,28.06,28.08,24250.0,26.0187,26.0187,25.9909,26.0094,24250.0
2020-06-01 12:30:00,28.08,28.09,28.07,28.09,22133.0,26.0094,26.0187,26.0002,26.0187,22133.0
2020-06-01 12:35:00,28.09,28.09,28.07,28.08,21948.0,26.0187,26.0187,26.0002,26.0094,21948.0
2020-06-01 12:40:00,28.08,28.08,28.07,28.08,45496.0,26.0094,26.0094,26.0002,26.0094,45496.0
2020-06-01 12:45:00,28.08,28.09,28.07,28.09,24620.0,26.0094,26.0187,26.0002,26.0187,24620.0
2020-06-01 12:50:00,28.09,28.09,28.08,28.08,15563.0,26.0187,26.0187,26.0094,26.0094,15563.0
2020-06-01 12:55:00,28.09,28.09,28.07,28.09,49051.0,26.0187,26.0187,26.0002,26.0187,49051.0
2020-06-01 13:00:00,28.09,28.09,28.08,28.09,25561.0,26.0187,26.0187,26.0094,26.0187,25561.0
2020-06-01 13:05:00,28.09,28.1,28.08,28.09,137346.0,26.0187,26.0279,26.0094,26.0187,137346.0
2020-06-01 13:10:00,28.08,28.1,28.07,28.08,252001.0,26.0094,26.0279,26.0002,26.0094,252001.0
2020-06-01 13:15:00,28.08,28.09,28.08,28.08,16120.0,26.0094,26.0187,26.0094,26.0094,16120.0
2020-06-01 13:20:00,28.09,28.09,28.08,28.09,24810.0,26.0187,26.0187,26.0094,26.0187,24810.0
2020-06-01 13:25:00,28.09,28.1,28.08,28.1,192863.0,26.0187,26.0279,26.0094,26.0279,192863.0
2020-06-01 13:30:00,28.1,28.1,28.08,28.08,32175.0,26.0279,26.0279,26.0094,26.0094,32175.0
2020-06-01 13:35:00,28.09,28.1,28.08,28.1,25068.0,26.0187,26.0279,26.0094,26.0279,25068.0
2020-06-01 13:40:00,28.1,28.11,28.09,28.1,24134.0,26.0279,26.0372,26.0187,26.0279,24134.0
2020-06-01 13:45:00,28.09,28.1,28.09,28.1,10747.0,26.0187,26.0279,26.0187,26.0279,10747.0
2020-06-01 13:50:00,28.1,28.1,28.09,28.09,14418.0,26.0279,26.0279,26.0187,26.0187,14418.0
2020-06-01 13:55:00,28.1,28.1,28.07,28.1,47295.0,26.0279,26.0279,26.0002,26.0279,47295.0
2020-06-01 14:00:00,28.1,28.12,28.09,28.12,21079.0,26.0279,26.0465,26.0187,26.0465,21079.0
2020-06-01 14:05:00,28.11,28.13,28.11,28.12,14500.0,26.0372,26.0557,26.0372,26.0465,14500.0
2020-06-01 14:10:00,28.13,28.13,28.1,28.11,69360.0,26.0557,26.0557,26.0279,26.0372,69360.0
2020-06-01 14:15:00,28.12,28.12,28.09,28.11,14701.0,26.0465,26.0465,26.0187,26.0372,14701.0
2020-06-01 14:20:00,28.11,28.11,28.09,28.1,12480.0,26.0372,26.0372,26.0187,26.0279,12480.0
2020-06-01 14:25:00,28.1,28.1,28.09,28.1,18276.0,26.0279,26.0279,26.0187,26.0279,18276.0
2020-06-01 14:30:00,28.1,28.1,28.08,28.1,25340.0,26.0279,26.0279,26.0094,26.0279,25340.0
2020-06-01 14:35:00,28.1,28.1,28.09,28.1,20813.0,26.0279,26.0279,26.0187,26.0279,20813.0
2020-06-01 14:40:00,28.09,28.13,28.09,28.12,145914.0,26.0187,26.0557,26.0187,26.0465,145914.0
2020-06-01 14:45:00,28.13,28.15,28.12,28.15,17617.0,26.0557,26.0743,26.0465,26.0743,17617.0
2020-06-01 14:50:00,28.15,28.16,28.13,28.14,31068.0,26.0743,26.0835,26.0557,26.065,31068.0
2020-06-01 14:55:00,28.14,28.17,28.13,28.17,25933.0,26.065,26.0928,26.0557,26.0928,25933.0
2020-06-01 15:00:00,28.16,28.17,28.13,28.14,179852.0,26.0835,26.0928,26.0557,26.065,179852.0
2020-06-01 15:05:00,28.14,28.14,28.11,28.13,173319.0,26.065,26.065,26.0372,26.0557,173319.0
2020-06-01 15:10:00,28.14,28.14,28.12,28.13,182330.0,26.065,26.065,26.0465,26.0557,182330.0
2020-06-01 15:15:00,28.13,28.14,28.11,28.14,65110.0,26.0557,26.065,26.0372,26.065,65110.0
2020-06-01 15:20:00,28.14,28.15,28.13,28.14,94117.0,26.065,26.0743,26.0557,26.065,94117.0
2020-06-01 15:25:00,28.14,28.15,28.14,28.14,17544.0,26.065,26.0743,26.065,26.065,17544.0
2020-06-01 15:30:00,28.14,28.16,28.13,28.16,67507.0,26.065,26.0835,26.0557,26.0835,67507.0
2020-06-01 15:35:00,28.16,28.16,28.12,28.14,55911.0,26.0835,26.0835,26.0465,26.065,55911.0
2020-06-01 15:40:00,28.13,28.15,28.11,28.14,43637.0,26.0557,26.0743,26.0372,26.065,43637.0
2020-06-01 15:45:00,28.14,28.15,28.11,28.12,111100.0,26.065,26.0743,26.0372,26.0465,111100.0
2020-06-01 15:50:00,28.12,28.16,28.11,28.14,175192.0,26.0465,26.0835,26.0372,26.065,175192.0
2020-06-01 15:55:00,28.14,28.21,28.14,28.21,477239.0,26.065,26.1298,26.065,26.1298,477239.0
2020-06-02 09:30:00,28.64,28.66,28.56,28.58,103665.0,26.5281,26.5466,26.454,26.4725,103665.0
2020-06-02 09:35:00,28.58,28.59,28.49,28.54,295868.0,26.4725,26.4818,26.3892,26.4355,295868.0
2020-06-02 09:40:00,28.54,28.58,28.54,28.55,464827.0,26.4355,26.4725,26.4355,26.4448,464827.0
2020-06-02 09:45:00,28.55,28.6,28.54,28.6,186154.0,26.4448,26.4911,26.4355,26.4911,186154.0
2020-06-02 09:50:00,28.6,28.7,28.59,28.67,759719.0,26.4911,26.5837,26.4818,26.5559,759719.0
2020-06-02 09:55:00,28.67,28.7,28.66,28.7,122941.0,26.5559,26.5837,26.5466,26.5837,122941.0
2020-06-02 10:00:00,28.7,28.73,28.69,28.7,58289.0,26.5837,26.6115,26.5744,26.5837,58289.0
2020-06-02 10:05:00,28.7,28.72,28.69,28.72,60890.0,26.5837,26.6022,26.5744,26.6022,60890.0
2020-06-02 10:10:00,28.72,28.74,28.68,28.73,141079.0,26.6022,26.6207,26.5652,26.6115,141079.0
2020-06-02 10:15:00,28.73,28.76,28.72,28.76,59099.0,26.6115,26.6393,26.6022,26.6393,59099.0
2020-06-02 10:20:00,28.76,28.78,28.75,28.77,57574.0,26.6393,26.6578,26.63,26.6485,57574.0
2020-06-02 10:25:00,28.78,28.82,28.77,28.82,63264.0,26.6578,26.6949,26.6485,26.6949,63264.0
2020-06-02 10:30:00,28.82,28.87,28.81,28.84,152485.0,26.6949,26.7412,26.6856,26.7134,152485.0
2020-06-02 10:35:00,28.84,28.86,28.83,28.85,78028.0,26.7134,26.7319,26.7041,26.7226,78028.0
2020-06-02 10:40:00,28.85,28.86,28.81,28.83,115080.0,26.7226,26.7319,26.6856,26.7041,115080.0
2020-06-02 10:45:00,28.84,28.87,28.83,28.83,62257.0,26.7134,26.7412,26.7041,26.7041,62257.0
2020-06-02 10:50:00,28.83,28.88,28.81,28.87,110571.0,26.7041,26.7504,26.6856,26.7412,110571.0
2020-06-02 10:55:00,28.87,28.89,28.87,28.89,29408.0,26.7412,26.7597,26.7412,26.7597,29408.0
2020-06-02 11:00:00,28.89,28.89,28.8,28.8,287451.0,26.7597,26.7597,26.6763,26.6763,287451.0
2020-06-02 11:05:00,28.8,28.81,28.73,28.74,144615.0,26.6763,26.6856,26.6115,26.6207,144615.0
2020-06-02 11:10:00,28.74,28.79,28.74,28.76,95767.0,26.6207,26.6671,26.6207,26.6393,95767.0
2020-06-02 11:15:00,28.75,28.82,28.74,28.82,52988.0,26.63,26.6949,26.6207,26.6949,52988.0
2020-06-02 11:20:00,28.81,28.82,28.76,28.77,163257.0,26.6856,26.6949,26.6393,26.6485,163257.0
2020-06-02 11:25:00,28.77,28.78,28.72,28.73,123817.0,26.6485,26.6578,26.6022,26.6115,123817.0
2020-06-02 11:30:00,28.73,28.76,28.71,28.73,58734.0,26.6115,26.6393,26.593,26.6115,58734.0
2020-06-02 11:35:00,28.74,28.74,28.68,28.7,101437.0,26.6207,26.6207,26.5652,26.5837,101437.0
2020-06-02 11:40:00,28.7,28.71,28.69,28.71,39200.0,26.5837,26.593,26.5744,26.593,39200.0
2020-06-02 11:45:00,28.7,28.71,28.67,28.69,70882.0,26.5837,26.593,26.5559,26.5744,70882.0
2020-06-02 11:50:00,28.69,28.69,28.64,28.65,50479.0,26.5744,26.5744,26.5281,26.5374,50479.0
2020-06-02 11:55:00,28.65,28.66,28.64,28.66,101152.0,26.5374,26.5466,26.5281,26.5466,101152.0
2020-06-02 12:00:00,28.65,28.68,28.64,28.66,55775.0,26.5374,26.5652,26.5281,26.5466,55775.0
2020-06-02 12:05:00,28.66,28.67,28.65,28.67,39146.0,26.5466,26.5559,26.5374,26.5559,39146.0
2020-06-02 12:10:00,28.66,28.66,28.64,28.66,29081.0,26.5466,26.5466,26.5281,26.5466,29081.0
2020-06-02 12:15:00,28.66,28.66,28.64,28.65,52734.0,26.5466,26.5466,26.5281,26.5374,52734.0
2020-06-02 12:20:00,28.65,28.66,28.63,28.65,56612.0,26.5374,26.5466,26.5189,26.5374,56612.0
2020-06-02 12:25:00,28.65,28.65,28.64,28.65,71877.0,26.5374,26.5374,26.5281,26.5374,71877.0
2020-06-02 12:30:00,28.65,28.66,28.64,28.66,86026.0,26.5374,26.5466,26.5281,26.5466,86026.0
2020-06-02 12:35:00,28.66,28.67,28.66,28.67,33428.0,26.5466,26.5559,26.5466,26.5559,33428.0
2020-06-02 12:40:00,28.67,28.68,28.66,28.68,84581.0,26.5559,26.5652,26.5466,26.5652,84581.0
2020-06-02 12:45:00,28.67,28.69,28.67,28.69,48460.0,26.5559,26.5744,26.5559,26.5744,48460.0
2020-06-02 12:50:00,28.68,28.69,28.66,28.66,135107.0,26.5652,26.5744,26.5466,26.5466,135107.0
2020-06-02 12:55:00,28.67,28.67,28.66,28.67,43290.0,26.5559,26.5559,26.5466,26.5559,43290.0
2020-06-02 13:00:00,28.67,28.68,28.66,28.68,38125.0,26.5559,26.5652,26.5466,26.5652,38125.0
2020-06-02 13:05:00,28.67,28.69,28.67,28.69,45777.0,26.5559,26.5744,26.5559,26.5744,45777.0
2020-06-02 13:10:00,28.69,28.72,28.68,28.71,52366.0,26.5744,26.6022,26.5652,26.593,52366.0
2020-06-02 13:15:00,28.71,28.71,28.69,28.7,55381.0,26.593,26.593,26.5744,26.5837,55381.0
2020-06-02 13:20:00,28.71,28.71,28.69,28.71,71719.0,26.593,26.593,26.5744,26.593,71719.0
2020-06-02 13:25:00,28.71,28.71,28.69,28.7,69270.0,26.593,26.593,26.5744,26.5837,69270.0
2020-06-02 13:30:00,28.7,28.7,28.67,28.69,260009.0,26.5837,26.5837,26.5559,26.5744,260009.0
2020-06-02 13:35:00,28.69,28.7,28.68,28.7,84986.0,26.5744,26.5837,26.5652,26.5837,84986.0
2020-06-02 13:40:00,28.7,28.71,28.69,28.71,61056.0,26.5837,26.593,26.5744,26.593,61056.0
2020-06-02 13:45:00,28.71,28.71,28.67,28.69,111180.0,26.593,26.593,26.5559,26.5744,111180.0
2020-06-02 13:50:00,28.69,28.7,28.68,28.69,60016.0,26.5744,26.5837,26.5652,26.5744,60016.0
2020-06-02 13:55:00,28.69,28.69,28.67,28.69,126477.0,26.5744,26.5744,26.5559,26.5744,126477.0
2020-06-02 14:00:00,28.69,28.7,28.68,28.69,96338.0,26.5744,26.5837,26.5652,26.5744,96338.0
2020-06-02 14:05:00,28.69,28.69,28.65,28.68,105438.0,26.5744,26.5744,26.5374,26.5652,105438.0
2020-06-02 14:10:00,28.68,28.7,28.66,28.7,63505.0,26.5652,26.5837,26.5466,26.5837,63505.0
2020-06-02 14:15:00,28.7,28.73,28.69,28.72,44996.0,26.5837,26.6115,26.5744,26.6022,44996.0
2020-06-02 14:20:00,28.73,28.73,28.7,28.71,45846.0,26.6115,26.6115,26.5837,26.593,45846.0
2020-06-02 14:25:00,28.71,28.71,28.66,28.67,96061.0,26.593,26.593,26.5466,26.5559,96061.0
2020-06-02 14:30:00,28.67,28.67,28.63,28.63,69251.0,26.5559,26.5559,26.5189,26.5189,69251.0
2020-06-02 14:35:00,28.63,28.64,28.62,28.63,49289.0,26.5189,26.5281,26.5096,26.5189,49289.0
2020-06-02 14:40:00,28.63,28.67,28.62,28.67,62702.0,26.5189,26.5559,26.5096,26.5559,62702.0
2020-06-02 14:45:00,28.67,28.67,28.65,28.66,34993.0,26.5559,26.5559,26.5374,26.5466,34993.0
2020-06-02 14:50:00,28.66,28.68,28.65,28.68,21995.0,26.5466,26.5652,26.5374,26.5652,21995.0
2020-06-02 14:55:00,28.67,28.7,28.67,28.69,25572.0,26.5559,26.5837,26.5559,26.5744,25572.0
2020-06-02 15:00:00,28.7,28.7,28.66,28.68,32946.0,26.5837,26.5837,26.5466,26.5652,32946.0
2020-06-02 15:05:00,28.68,28.7,28.67,28.68,22624.0,26.5652,26.5837,26.5559,26.5652,22624.0
2020-06-02 15:10:00,28.68,28.71,28.67,28.69,49777.0,26.5652,26.593,26.5559,26.5744,49777.0
2020-06-02 15:15:00,28.69,28.72,28.68,28.71,51533.0,26.5744,26.6022,26.5652,26.593,51533.0
2020-06-02 15:20:00,28.72,28.73,28.7,28.71,47438.0,26.6022,26.6115,26.5837,26.593,47438.0
2020-06-02 15:25:00,28.71,28.75,28.7,28.74,46778.0,26.593,26.63,26.5837,26.6207,46778.0
2020-06-02 15:30:00,28.74,28.75,28.7,28.72,49360.0,26.6207,26.63,26.5837,26.6022,49360.0
2020-06-02 15:35:00,28.72,28.74,28.71,28.73,41031.0,26.6022,26.6207,26.593,26.6115,41031.0
2020-06-02 15:40:00,28.73,28.75,28.72,28.75,106667.0,26.6115,26.63,26.6022,26.63,106667.0
2020-06-02 15:45:00,28.74,28.76,28.71,28.76,174061.0,26.6207,26.6393,26.593,26.6393,174061.0
2020-06-02 15:50:00,28.76,28.79,28.76,28.79,274979.0,26.6393,26.6671,26.6393,26.6671,274979.0
2020-06-02 15:55:00,28.79,28.86,28.77,28.81,506332.0,26.6671,26.7319,26.6485,26.6856,506332.0
2020-06-03 09:30:00,28.79,28.84,28.71,28.8,122659.0,26.6671,26.7134,26.593,26.6763,122659.0
2020-06-03 09:35:00,28.8,28.81,28.75,28.78,96425.0,26.6763,26.6856,26.63,26.6578,96425.0
2020-06-03 09:40:00,28.78,28.83,28.77,28.8,103391.0,26.6578,26.7041,26.6485,26.6763,103391.0
2020-06-03 09:45:00,28.8,28.82,28.77,28.8,70754.0,26.6763,26.6949,26.6485,26.6763,70754.0
2020-06-03 09:50:00,28.8,28.84,28.78,28.79,88035.0,26.6763,26.7134,26.6578,26.6671,88035.0
2020-06-03 09:55:00,28.8,28.83,28.79,28.82,121632.0,26.6763,26.7041,26.6671,26.6949,121632.0
2020-06-03 10:00:00,28.82,28.87,28.81,28.87,130512.0,26.6949,26.7412,26.6856,26.7412,130512.0
2020-06-03 10:05:00,28.87,28.88,28.84,28.85,73599.0,26.7412,26.7504,26.7134,26.7226,73599.0
2020-06-03 10:10:00,28.84,28.85,28.81,28.82,55928.0,26.7134,26.7226,26.6856,26.6949,55928.0
2020-06-03 10:15:00,28.83,28.86,28.82,28.86,42438.0,26.7041,26.7319,26.6949,26.7319,42438.0
2020-06-03 10:20:00,28.86,28.91,28.86,28.91,77176.0,26.7319,26.7782,26.7319,26.7782,77176.0
2020-06-03 10:25:00,28.91,28.95,28.9,28.95,475445.0,26.7782,26.8153,26.769,26.8153,475445.0
2020-06-03 10:30:00,28.94,28.96,28.92,28.96,81572.0,26.806,26.8245,26.7875,26.8245,81572.0
2020-06-03 10:35:00,28.96,28.96,28.94,28.95,22692.0,26.8245,26.8245,26.806,26.8153,22692.0
2020-06-03 10:40:00,28.95,28.95,28.92,28.94,30005.0,26.8153,26.8153,26.7875,26.806,30005.0
2020-06-03 10:45:00,28.94,28.95,28.93,28.95,30797.0,26.806,26.8153,26.7967,26.8153,30797.0
2020-06-03 10:50:00,28.96,28.96,28.94,28.96,68929.0,26.8245,26.8245,26.806,26.8245,68929.0
2020-06-03 10:55:00,28.96,28.97,28.94,28.95,55502.0,26.8245,26.8338,26.806,26.8153,55502.0
2020-06-03 11:00:00,28.95,28.98,28.94,28.98,55042.0,26.8153,26.8431,26.806,26.8431,55042.0
2020-06-03 11:05:00,28.98,28.99,28.97,28.98,36486.0,26.8431,26.8523,26.8338,26.8431,36486.0
2020-06-03 11:10:00,28.98,29.0,28.97,28.99,17094.0,26.8431,26.8616,26.8338,26.8523,17094.0
2020-06-03 11:15:00,28.99,29.01,28.98,29.0,23854.0,26.8523,26.8708,26.8431,26.8616,23854.0
2020-06-03 11:20:00,28.99,29.0,28.97,29.0,38970.0,26.8523,26.8616,26.8338,26.8616,38970.0
2020-06-03 11:25:00,29.0,29.01,28.94,28.96,520902.0,26.8616,26.8708,26.806,26.8245,520902.0
2020-06-03 11:30:00,28.96,28.98,28.95,28.97,62113.0,26.8245,26.8431,26.8153,26.8338,62113.0
2020-06-03 11:35:00,28.96,28.99,28.96,28.98,39373.0,26.8245,26.8523,26.8245,26.8431,39373.0
2020-06-03 11:40:00,28.99,28.99,28.95,28.96,69126.0,26.8523,26.8523,26.8153,26.8245,69126.0
2020-06-03 11:45:00,28.95,28.98,28.95,28.96,94294.0,26.8153,26.8431,26.8153,26.8245,94294.0
2020-06-03 11:50:00,28.97,28.98,28.96,28.97,31722.0,26.8338,26.8431,26.8245,26.8338,31722.0
2020-06-03 11:55:00,28.97,28.99,28.95,28.96,38702.0,26.8338,26.8523,26.8153,26.8245,38702.0
2020-06-03 12:00:00,28.96,28.97,28.95,28.96,33456.0,26.8245,26.8338,26.8153,26.8245,33456.0
2020-06-03 12:05:00,28.97,28.98,28.95,28.95,36756.0,26.8338,26.8431,26.8153,26.8153,36756.0
2020-06-03 12:10:00,28.95,28.96,28.94,28.95,13272.0,26.8153,26.8245,26.806,26.8153,13272.0
2020-06-03 12:15:00,28.96,28.96,28.93,28.93,24009.0,26.8245,26.8245,26.7967,26.7967,24009.0
2020-06-03 12:20:00,28.94,28.94,28.92,28.93,39505.0,26.806,26.806,26.7875,26.7967,39505.0
2020-06-03 12:25:00,28.93,28.96,28.92,28.95,35284.0,26.7967,26.8245,26.7875,26.8153,35284.0
2020-06-03 12:30:00,28.95,28.96,28.95,28.96,3903.0,26.8153,26.8245,26.8153,26.8245,3903.0
2020-06-03 12:35:00,28.96,28.96,28.94,28.94,24025.0,26.8245,26.8245,26.806,26.806,24025.0
2020-06-03 12:40:00,28.95,28.95,28.94,28.94,6910.0,26.8153,26.8153,26.806,26.806,6910.0
2020-06-03 12:45:00,28.95,28.95,28.91,28.93,37797.0,26.8153,26.8153,26.7782,26.7967,37797.0
2020-06-03 12:50:00,28.93,28.93,28.91,28.92,57294.0,26.7967,26.7967,26.7782,26.7875,57294.0
2020-06-03 12:55:00,28.91,28.92,28.9,28.91,23527.0,26.7782,26.7875,26.769,26.7782,23527.0
2020-06-03 13:00:00,28.91,28.92,28.9,28.91,22563.0,26.7782,26.7875,26.769,26.7782,22563.0
2020-06-03 13:05:00,28.91,28.91,28.9,28.91,15695.0,26.7782,26.7782,26.769,26.7782,15695.0
2020-06-03 13:10:00,28.91,28.92,28.9,28.92,21990.0,26.7782,26.7875,26.769,26.7875,21990.0
2020-06-03 13:15:00,28.92,28.92,28.91,28.92,3468.0,26.7875,26.7875,26.7782,26.7875,3468.0
2020-06-03 13:20:00,28.91,28.92,28.91,28.92,15205.0,26.7782,26.7875,26.7782,26.7875,15205.0
2020-06-03 13:25:00,28.92,28.92,28.91,28.91,22330.0,26.7875,26.7875,26.7782,26.7782,22330.0
2020-06-03 13:30:00,28.91,28.92,28.9,28.91,28191.0,26.7782,26.7875,26.769,26.7782,28191.0
2020-06-03 13:35:00,28.91,28.92,28.9,28.9,19784.0,26.7782,26.7875,26.769,26.769,19784.0
2020-06-03 13:40:00,28.91,28.91,28.9,28.91,7125.0,26.7782,26.7782,26.769,26.7782,7125.0
2020-06-03 13:45:00,28.91,28.91,28.89,28.9,26439.0,26.7782,26.7782,26.7597,26.769,26439.0
2020-06-03 13:50:00,28.89,28.9,28.88,28.89,21159.0,26.7597,26.769,26.7504,26.7597,21159.0
2020-06-03 13:55:00,28.89,28.9,28.89,28.9,11997.0,26.7597,26.769,26.7597,26.769,11997.0
2020-06-03 14:00:00,28.9,28.94,28.89,28.94,58118.0,26.769,26.806,26.7597,26.806,58118.0
2020-06-03 14:05:00,28.94,28.94,28.91,28.93,32778.0,26.806,26.806,26.7782,26.7967,32778.0
2020-06-03 14:10:00,28.93,28.93,28.92,28.93,850.0,26.7967,26.7967,26.7875,26.7967,850.0
2020-06-03 14:15:00,28.93,28.93,28.92,28.93,8000.0,26.7967,26.7967,26.7875,26.7967,8000.0
2020-06-03 14:20:00,28.93,28.94,28.91,28.94,47734.0,26.7967,26.806,26.7782,26.806,47734.0
2020-06-03 14:25:00,28.94,28.94,28.93,28.94,2700.0,26.806,26.806,26.7967,26.806,2700.0
2020-06-03 14:30:00,28.94,28.94,28.92,28.94,22634.0,26.806,26.806,26.7875,26.806,22634.0
2020-06-03 14:35:00,28.94,28.97,28.93,28.95,26926.0,26.806,26.8338,26.7967,26.8153,26926.0
2020-06-03 14:40:00,28.94,28.94,28.93,28.94,4530.0,26.806,26.806,26.7967,26.806,4530.0
2020-06-03 14:45:00,28.93,28.94,28.93,28.94,9027.0,26.7967,26.806,26.7967,26.806,9027.0
2020-06-03 14:50:00,28.94,28.95,28.93,28.94,24453.0,26.806,26.8153,26.7967,26.806,24453.0
2020-06-03 14:55:00,28.95,28.95,28.93,28.94,21233.0,26.8153,26.8153,26.7967,26.806,21233.0
2020-06-03 15:00:00,28.95,28.95,28.93,28.95,42208.0,26.8153,26.8153,26.7967,26.8153,42208.0
2020-06-03 15:05:00,28.95,28.96,28.94,28.96,16182.0,26.8153,26.8245,26.806,26.8245,16182.0
2020-06-03 15:10:00,28.96,28.96,28.95,28.96,7887.0,26.8245,26.8245,26.8153,26.8245,7887.0
2020-06-03 15:15:00,28.96,28.96,28.95,28.96,42803.0,26.8245,26.8245,26.8153,26.8245,42803.0
2020-06-03 15:20:00,28.95,28.98,28.93,28.98,36855.0,26.8153,26.8431,26.7967,26.8431,36855.0
2020-06-03 15:25:00,28.98,28.98,28.97,28.98,8641.0,26.8431,26.8431,26.8338,26.8431,8641.0
2020-06-03 15:30:00,28.98,28.98,28.96,28.97,23084.0,26.8431,26.8431,26.8245,26.8338,23084.0
2020-06-03 15:35:00,28.96,28.99,28.96,28.99,53541.0,26.8245,26.8523,26.8245,26.8523,53541.0
2020-06-03 15:40:00,28.98,29.01,28.98,29.01,27961.0,26.8431,26.8708,26.8431,26.8708,27961.0
2020-06-03 15:45:00,29.0,29.01,28.97,29.01,93192.0,26.8616,26.8708,26.8338,26.8708,93192.0
2020-06-03 15:50:00,29.01,29.02,28.97,28.97,105649.0,26.8708,26.8801,26.8338,26.8338,105649.0
2020-06-03 15:55:00,28.97,28.99,28.93,28.96,318228.0,26.8338,26.8523,26.7967,26.8245,318228.0
2020-06-04 09:30:00,28.68,28.74,28.67,28.67,52116.0,26.5652,26.6207,26.5559,26.5559,52116.0
2020-06-04 09:35:00,28.67,28.71,28.64,28.65,53282.0,26.5559,26.593,26.5281,26.5374,53282.0
2020-06-04 09:40:00,28.65,28.68,28.63,28.66,69458.0,26.5374,26.5652,26.5189,26.5466,69458.0
2020-06-04 09:45:00,28.67,28.67,28.61,28.65,68371.0,26.5559,26.5559,26.5003,26.5374,68371.0
2020-06-04 09:50:00,28.64,28.69,28.62,28.69,42191.0,26.5281,26.5744,26.5096,26.5744,42191.0
2020-06-04 09:55:00,28.69,28.69,28.66,28.67,40117.0,26.5744,26.5744,26.5466,26.5559,40117.0
2020-06-04 10:00:00,28.67,28.69,28.61,28.62,118111.0,26.5559,26.5744,26.5003,26.5096,118111.0
2020-06-04 10:05:00,28.62,28.63,28.58,28.58,185104.0,26.5096,26.5189,26.4725,26.4725,185104.0
2020-06-04 10:10:00,28.58,28.6,28.56,28.58,85568.0,26.4725,26.4911,26.454,26.4725,85568.0
2020-06-04 10:15:00,28.59,28.64,28.59,28.64,40230.0,26.4818,26.5281,26.4818,26.5281,40230.0
2020-06-04 10:20:00,28.64,28.64,28.61,28.62,71177.0,26.5281,26.5281,26.5003,26.5096,71177.0
2020-06-04 10:25:00,28.61,28.65,28.61,28.65,31156.0,26.5003,26.5374,26.5003,26.5374,31156.0
2020-06-04 10:30:00,28.66,28.72,28.65,28.71,45017.0,26.5466,26.6022,26.5374,26.593,45017.0
2020-06-04 10:35:00,28.72,28.73,28.7,28.73,31183.0,26.6022,26.6115,26.5837,26.6115,31183.0
2020-06-04 10:40:00,28.74,28.78,28.74,28.76,49213.0,26.6207,26.6578,26.6207,26.6393,49213.0
2020-06-04 10:45:00,28.77,28.81,28.75,28.8,58635.0,26.6485,26.6856,26.63,26.6763,58635.0
2020-06-04 10:50:00,28.8,28.82,28.77,28.82,71643.0,26.6763,26.6949,26.6485,26.6949,71643.0
2020-06-04 10:55:00,28.82,28.86,28.81,28.84,38863.0,26.6949,26.7319,26.6856,26.7134,38863.0
2020-06-04 11:00:00,28.84,28.84,28.82,28.83,20614.0,26.7134,26.7134,26.6949,26.7041,20614.0
2020-06-04 11:05:00,28.83,28.85,28.79,28.79,32773.0,26.7041,26.7226,26.6671,26.6671,32773.0
2020-06-04 11:10:00,28.79,28.8,28.73,28.75,75502.0,26.6671,26.6763,26.6115,26.63,75502.0
2020-06-04 11:15:00,28.74,28.75,28.7,28.7,47082.0,26.6207,26.63,26.5837,26.5837,47082.0
2020-06-04 11:20:00,28.7,28.73,28.7,28.71,65321.0,26.5837,26.6115,26.5837,26.593,65321.0
2020-06-04 11:25:00,28.71,28.72,28.68,28.71,90756.0,26.593,26.6022,26.5652,26.593,90756.0
2020-06-04 11:30:00,28.71,28.72,28.69,28.71,77345.0,26.593,26.6022,26.5744,26.593,77345.0
2020-06-04 11:35:00,28.71,28.72,28.69,28.71,53998.0,26.593,26.6022,26.5744,26.593,53998.0
2020-06-04 11:40:00,28.71,28.73,28.69,28.7,30143.0,26.593,26.6115,26.5744,26.5837,30143.0
2020-06-04 11:45:00,28.7,28.7,28.68,28.69,50723.0,26.5837,26.5837,26.5652,26.5744,50723.0
2020-06-04 11:50:00,28.69,28.71,28.68,28.71,53657.0,26.5744,26.593,26.5652,26.593,53657.0
2020-06-04 11:55:00,28.71,28.71,28.68,28.69,28785.0,26.593,26.593,26.5652,26.5744,28785.0
2020-06-04 12:00:00,28.69,28.69,28.66,28.67,37916.0,26.5744,26.5744,26.5466,26.5559,37916.0
2020-06-04 12:05:00,28.67,28.7,28.66,28.69,77276.0,26.5559,26.5837,26.5466,26.5744,77276.0
2020-06-04 12:10:00,28.69,28.69,28.67,28.67,31018.0,26.5744,26.5744,26.5559,26.5559,31018.0
2020-06-04 12:15:00,28.67,28.68,28.65,28.68,61061.0,26.5559,26.5652,26.5374,26.5652,61061.0
2020-06-04 12:20:00,28.68,28.69,28.67,28.68,29197.0,26.5652,26.5744,26.5559,26.5652,29197.0
2020-06-04 12:25:00,28.69,28.69,28.66,28.67,37082.0,26.5744,26.5744,26.5466,26.5559,37082.0
2020-06-04 12:30:00,28.66,28.67,28.61,28.62,68753.0,26.5466,26.5559,26.5003,26.5096,68753.0
2020-06-04 12:35:00,28.62,28.62,28.61,28.62,20076.0,26.5096,26.5096,26.5003,26.5096,20076.0
2020-06-04 12:40:00,28.62,28.62,28.6,28.61,36927.0,26.5096,26.5096,26.4911,26.5003,36927.0
2020-06-04 12:45:00,28.61,28.61,28.59,28.6,48240.0,26.5003,26.5003,26.4818,26.4911,48240.0
2020-06-04 12:50:00,28.6,28.61,28.59,28.6,37259.0,26.4911,26.5003,26.4818,26.4911,37259.0
2020-06-04 12:55:00,28.6,28.61,28.58,28.6,80424.0,26.4911,26.5003,26.4725,26.4911,80424.0
2020-06-04 13:00:00,28.6,28.6,28.58,28.59,24186.0,26.4911,26.4911,26.4725,26.4818,24186.0
2020-06-04 13:05:00,28.59,28.61,28.58,28.61,28824.0,26.4818,26.5003,26.4725,26.5003,28824.0
2020-06-04 13:10:00,28.61,28.61,28.59,28.59,6392.0,26.5003,26.5003,26.4818,26.4818,6392.0
2020-06-04 13:15:00,28.6,28.6,28.58,28.58,11653.0,26.4911,26.4911,26.4725,26.4725,11653.0
2020-06-04 13:20:00,28.59,28.59,28.57,28.57,14802.0,26.4818,26.4818,26.4633,26.4633,14802.0
2020-06-04 13:25:00,28.57,28.58,28.57,28.57,29557.0,26.4633,26.4725,26.4633,26.4633,29557.0
2020-06-04 13:30:00,28.58,28.58,28.57,28.58,30619.0,26.4725,26.4725,26.4633,26.4725,30619.0
2020-06-04 13:35:00,28.57,28.6,28.56,28.6,111473.0,26.4633,26.4911,26.454,26.4911,111473.0
2020-06-04 13:40:00,28.6,28.62,28.6,28.62,35899.0,26.4911,26.5096,26.4911,26.5096,35899.0
2020-06-04 13:45:00,28.62,28.63,28.6,28.62,35094.0,26.5096,26.5189,26.4911,26.5096,35094.0
2020-06-04 13:50:00,28.62,28.62,28.61,28.61,43556.0,26.5096,26.5096,26.5003,26.5003,43556.0
2020-06-04 13:55:00,28.61,28.62,28.6,28.62,26497.0,26.5003,26.5096,26.4911,26.5096,26497.0
2020-06-04 14:00:00,28.62,28.63,28.6,28.62,50787.0,26.5096,26.5189,26.4911,26.5096,50787.0
2020-06-04 14:05:00,28.63,28.63,28.59,28.6,22463.0,26.5189,26.5189,26.4818,26.4911,22463.0
2020-06-04 14:10:00,28.6,28.61,28.59,28.61,46214.0,26.4911,26.5003,26.4818,26.5003,46214.0
2020-06-04 14:15:00,28.61,28.62,28.6,28.61,50945.0,26.5003,26.5096,26.4911,26.5003,50945.0
2020-06-04 14:20:00,28.61,28.61,28.6,28.61,31784.0,26.5003,26.5003,26.4911,26.5003,31784.0
2020-06-04 14:25:00,28.6,28.61,28.6,28.61,27708.0,26.4911,26.5003,26.4911,26.5003,27708.0
2020-06-04 14:30:00,28.61,28.61,28.56,28.57,52404.0,26.5003,26.5003,26.454,26.4633,52404.0
2020-06-04 14:35:00,28.57,28.58,28.56,28.58,44182.0,26.4633,26.4725,26.454,26.4725,44182.0
2020-06-04 14:40:00,28.57,28.58,28.54,28.55,58315.0,26.4633,26.4725,26.4355,26.4448,58315.0
2020-06-04 14:45:00,28.55,28.57,28.54,28.57,73577.0,26.4448,26.4633,26.4355,26.4633,73577.0
2020-06-04 14:50:00,28.56,28.57,28.54,28.55,39464.0,26.454,26.4633,26.4355,26.4448,39464.0
2020-06-04 14:55:00,28.55,28.56,28.49,28.49,70234.0,26.4448,26.454,26.3892,26.3892,70234.0
2020-06-04 15:00:00,28.5,28.54,28.5,28.53,30319.0,26.3984,26.4355,26.3984,26.4262,30319.0
2020-06-04 15:05:00,28.53,28.53,28.46,28.48,150863.0,26.4262,26.4262,26.3614,26.3799,150863.0
2020-06-04 15:10:00,28.48,28.49,28.46,28.47,57497.0,26.3799,26.3892,26.3614,26.3707,57497.0
2020-06-04 15:15:00,28.46,28.5,28.44,28.5,71406.0,26.3614,26.3984,26.3429,26.3984,71406.0
2020-06-04 15:20:00,28.49,28.52,28.49,28.52,58059.0,26.3892,26.417,26.3892,26.417,58059.0
2020-06-04 15:25:00,28.52,28.53,28.51,28.53,33399.0,26.417,26.4262,26.4077,26.4262,33399.0
2020-06-04 15:30:00,28.52,28.56,28.52,28.55,27872.0,26.417,26.454,26.417,26.4448,27872.0
2020-06-04 15:35:00,28.54,28.55,28.52,28.53,49463.0,26.4355,26.4448,26.417,26.4262,49463.0
2020-06-04 15:40:00,28.52,28.6,28.52,28.54,291692.0,26.417,26.4911,26.417,26.4355,291692.0
2020-06-04 15:45:00,28.54,28.56,28.52,28.55,138614.0,26.4355,26.454,26.417,26.4448,138614.0
2020-06-04 15:50:00,28.55,28.57,28.52,28.57,211161.0,26.4448,26.4633,26.417,26.4633,211161.0
2020-06-04 15:55:00,28.57,28.59,28.55,28.56,393120.0,26.4633,26.4818,26.4448,26.454,393120.0
2020-06-05 09:30:00,29.14,29.22,29.09,29.21,232436.0,26.9913,27.0654,26.9449,27.0561,232436.0
2020-06-05 09:35:00,29.21,29.23,29.17,29.21,112441.0,27.0561,27.0746,27.019,27.0561,112441.0
2020-06-05 09:40:00,29.21,29.22,29.18,29.22,37166.0,27.0561,27.0654,27.0283,27.0654,37166.0
2020-06-05 09:45:00,29.22,29.22,29.16,29.18,34888.0,27.0654,27.0654,27.0098,27.0283,34888.0
2020-06-05 09:50:00,29.18,29.2,29.15,29.19,79857.0,27.0283,27.0468,27.0005,27.0376,79857.0
2020-06-05 09:55:00,29.19,29.19,29.1,29.12,47717.0,27.0376,27.0376,26.9542,26.9727,47717.0
2020-06-05 10:00:00,29.12,29.16,29.11,29.15,45345.0,26.9727,27.0098,26.9635,27.0005,45345.0
2020-06-05 10:05:00,29.14,29.17,29.12,29.13,35347.0,26.9913,27.019,26.9727,26.982,35347.0
2020-06-05 10:10:00,29.13,29.18,29.12,29.15,52912.0,26.982,27.0283,26.9727,27.0005,52912.0
2020-06-05 10:15:00,29.15,29.15,29.11,29.13,52194.0,27.0005,27.0005,26.9635,26.982,52194.0
2020-06-05 10:20:00,29.14,29.16,29.11,29.15,50150.0,26.9913,27.0098,26.9635,27.0005,50150.0
2020-06-05 10:25:00,29.15,29.17,29.1,29.1,47172.0,27.0005,27.019,26.9542,26.9542,47172.0
2020-06-05 10:30:00,29.11,29.12,29.08,29.09,31624.0,26.9635,26.9727,26.9357,26.9449,31624.0
2020-06-05 10:35:00,29.09,29.14,29.07,29.12,50263.0,26.9449,26.9913,26.9264,26.9727,50263.0
2020-06-05 10:40:00,29.12,29.14,29.1,29.12,61509.0,26.9727,26.9913,26.9542,26.9727,61509.0
2020-06-05 10:45:00,29.12,29.16,29.11,29.15,16993.0,26.9727,27.0098,26.9635,27.0005,16993.0
2020-06-05 10:50:00,29.15,29.2,29.13,29.2,37011.0,27.0005,27.0468,26.982,27.0468,37011.0
2020-06-05 10:55:00,29.21,29.24,29.2,29.24,170251.0,27.0561,27.0839,27.0468,27.0839,170251.0
2020-06-05 11:00:00,29.24,29.27,29.22,29.27,96047.0,27.0839,27.1117,27.0654,27.1117,96047.0
2020-06-05 11:05:00,29.26,29.27,29.23,29.23,72304.0,27.1024,27.1117,27.0746,27.0746,72304.0
2020-06-05 11:10:00,29.23,29.28,29.22,29.28,203404.0,27.0746,27.1209,27.0654,27.1209,203404.0
2020-06-05 11:15:00,29.27,29.28,29.25,29.27,28820.0,27.1117,27.1209,27.0931,27.1117,28820.0
2020-06-05 11:20:00,29.28,29.33,29.27,29.33,25889.0,27.1209,27.1672,27.1117,27.1672,25889.0
2020-06-05 11:25:00,29.33,29.35,29.31,29.35,59653.0,27.1672,27.1858,27.1487,27.1858,59653.0
2020-06-05 11:30:00,29.35,29.38,29.34,29.35,57452.0,27.1858,27.2136,27.1765,27.1858,57452.0
2020-06-05 11:35:00,29.34,29.35,29.31,29.33,30021.0,27.1765,27.1858,27.1487,27.1672,30021.0
2020-06-05 11:40:00,29.33,29.33,29.31,29.32,13628.0,27.1672,27.1672,27.1487,27.158,13628.0
2020-06-05 11:45:00,29.32,29.35,29.31,29.34,104135.0,27.158,27.1858,27.1487,27.1765,104135.0
2020-06-05 11:50:00,29.34,29.37,29.34,29.34,181919.0,27.1765,27.2043,27.1765,27.1765,181919.0
2020-06-05 11:55:00,29.35,29.35,29.32,29.34,53097.0,27.1858,27.1858,27.158,27.1765,53097.0
2020-06-05 12:00:00,29.34,29.36,29.32,29.36,89647.0,27.1765,27.195,27.158,27.195,89647.0
2020-06-05 12:05:00,29.36,29.4,29.35,29.38,50914.0,27.195,27.2321,27.1858,27.2136,50914.0
2020-06-05 12:10:00,29.38,29.38,29.34,29.36,36707.0,27.2136,27.2136,27.1765,27.195,36707.0
2020-06-05 12:15:00,29.36,29.36,29.31,29.32,71356.0,27.195,27.195,27.1487,27.158,71356.0
2020-06-05 12:20:00,29.32,29.33,29.31,29.32,36527.0,27.158,27.1672,27.1487,27.158,36527.0
2020-06-05 12:25:00,29.32,29.33,29.31,29.33,50444.0,27.158,27.1672,27.1487,27.1672,50444.0
2020-06-05 12:30:00,29.33,29.34,29.32,29.34,16910.0,27.1672,27.1765,27.158,27.1765,16910.0
2020-06-05 12:35:00,29.34,29.36,29.34,29.35,65548.0,27.1765,27.195,27.1765,27.1858,65548.0
2020-06-05 12:40:00,29.35,29.36,29.34,29.34,34630.0,27.1858,27.195,27.1765,27.1765,34630.0
2020-06-05 12:45:00,29.35,29.36,29.35,29.36,32620.0,27.1858,27.195,27.1858,27.195,32620.0
2020-06-05 12:50:00,29.36,29.36,29.34,29.35,29463.0,27.195,27.195,27.1765,27.1858,29463.0
2020-06-05 12:55:00,29.35,29.36,29.34,29.36,29389.0,27.1858,27.195,27.1765,27.195,29389.0
2020-06-05 13:00:00,29.36,29.36,29.31,29.34,61527.0,27.195,27.195,27.1487,27.1765,61527.0
2020-06-05 13:05:00,29.35,29.35,29.34,29.35,10033.0,27.1858,27.1858,27.1765,27.1858,10033.0
2020-06-05 13:10:00,29.35,29.35,29.29,29.29,48478.0,27.1858,27.1858,27.1302,27.1302,48478.0
2020-06-05 13:15:00,29.3,29.3,29.29,29.3,19556.0,27.1395,27.1395,27.1302,27.1395,19556.0
2020-06-05 13:20:00,29.3,29.31,29.29,29.3,34486.0,27.1395,27.1487,27.1302,27.1395,34486.0
2020-06-05 13:25:00,29.31,29.31,29.3,29.31,12572.0,27.1487,27.1487,27.1395,27.1487,12572.0
2020-06-05 13:30:00,29.31,29.31,29.27,29.27,17885.0,27.1487,27.1487,27.1117,27.1117,17885.0
2020-06-05 13:35:00,29.27,29.27,29.25,29.26,38390.0,27.1117,27.1117,27.0931,27.1024,38390.0
2020-06-05 13:40:00,29.26,29.26,29.24,29.26,39893.0,27.1024,27.1024,27.0839,27.1024,39893.0
2020-06-05 13:45:00,29.26,29.26,29.24,29.25,9724.0,27.1024,27.1024,27.0839,27.0931,9724.0
2020-06-05 13:50:00,29.25,29.25,29.23,29.24,21437.0,27.0931,27.0931,27.0746,27.0839,21437.0
2020-06-05 13:55:00,29.24,29.24,29.22,29.22,42015.0,27.0839,27.0839,27.0654,27.0654,42015.0
2020-06-05 14:00:00,29.23,29.24,29.22,29.24,53251.0,27.0746,27.0839,27.0654,27.0839,53251.0
2020-06-05 14:05:00,29.24,29.25,29.22,29.23,23012.0,27.0839,27.0931,27.0654,27.0746,23012.0
2020-06-05 14:10:00,29.23,29.24,29.21,29.22,40832.0,27.0746,27.0839,27.0561,27.0654,40832.0
2020-06-05 14:15:00,29.22,29.22,29.21,29.21,12500.0,27.0654,27.0654,27.0561,27.0561,12500.0
2020-06-05 14:20:00,29.21,29.22,29.2,29.21,50508.0,27.0561,27.0654,27.0468,27.0561,50508.0
2020-06-05 14:25:00,29.21,29.22,29.2,29.21,51452.0,27.0561,27.0654,27.0468,27.0561,51452.0
2020-06-05 14:30:00,29.22,29.23,29.2,29.21,7617.0,27.0654,27.0746,27.0468,27.0561,7617.0
2020-06-05 14:35:00,29.19,29.25,29.13,29.23,115348.0,27.0376,27.0931,26.982,27.0746,115348.0
2020-06-05 14:40:00,29.24,29.27,29.23,29.25,19343.0,27.0839,27.1117,27.0746,27.0931,19343.0
2020-06-05 14:45:00,29.25,29.25,29.22,29.22,20421.0,27.0931,27.0931,27.0654,27.0654,20421.0
2020-06-05 14:50:00,29.22,29.24,29.19,29.2,29429.0,27.0654,27.0839,27.0376,27.0468,29429.0
2020-06-05 14:55:00,29.2,29.22,29.19,29.2,12889.0,27.0468,27.0654,27.0376,27.0468,12889.0
2020-06-05 15:00:00,29.2,29.21,29.18,29.19,17120.0,27.0468,27.0561,27.0283,27.0376,17120.0
2020-06-05 15:05:00,29.2,29.2,29.15,29.18,10722.0,27.0468,27.0468,27.0005,27.0283,10722.0
2020-06-05 15:10:00,29.18,29.19,29.15,29.18,128891.0,27.0283,27.0376,27.0005,27.0283,128891.0
2020-06-05 15:15:00,29.18,29.19,29.16,29.19,37103.0,27.0283,27.0376,27.0098,27.0376,37103.0
2020-06-05 15:20:00,29.19,29.21,29.18,29.21,21953.0,27.0376,27.0561,27.0283,27.0561,21953.0
2020-06-05 15:25:00,29.21,29.25,29.21,29.25,65103.0,27.0561,27.0931,27.0561,27.0931,65103.0
2020-06-05 15:30:00,29.25,29.25,29.19,29.2,58686.0,27.0931,27.0931,27.0376,27.0468,58686.0
2020-06-05 15:35:00,29.2,29.22,29.18,29.19,26492.0,27.0468,27.0654,27.0283,27.0376,26492.0
2020-06-05 15:40:00,29.2,29.21,29.18,29.21,28053.0,27.0468,27.0561,27.0283,27.0561,28053.0
2020-06-05 15:45:00,29.2,29.2,29.17,29.19,54269.0,27.0468,27.0468,27.019,27.0376,54269.0
2020-06-05 15:50:00,29.19,29.21,29.18,29.18,136604.0,27.0376,27.0561,27.0283,27.0283,136604.0
2020-06-05 15:55:00,29.19,29.21,29.15,29.2,524411.0,27.0376,27.0561,27.0005,27.0468,524411.0
2020-06-08 09:30:00,29.06,29.09,28.99,29.08,122948.0,26.9172,26.9449,26.8523,26.9357,122948.0
2020-06-08 09:35:00,29.08,29.1,29.04,29.05,85697.0,26.9357,26.9542,26.8986,26.9079,85697.0
2020-06-08 09:40:00,29.04,29.06,29.01,29.05,74025.0,26.8986,26.9172,26.8708,26.9079,74025.0
2020-06-08 09:45:00,29.05,29.05,29.0,29.01,56562.0,26.9079,26.9079,26.8616,26.8708,56562.0
2020-06-08 09:50:00,29.02,29.03,29.0,29.02,38523.0,26.8801,26.8894,26.8616,26.8801,38523.0
2020-06-08 09:55:00,29.03,29.03,28.98,29.02,49186.0,26.8894,26.8894,26.8431,26.8801,49186.0
2020-06-08 10:00:00,29.02,29.04,28.99,29.0,25973.0,26.8801,26.8986,26.8523,26.8616,25973.0
2020-06-08 10:05:00,28.99,29.01,28.97,28.99,27611.0,26.8523,26.8708,26.8338,26.8523,27611.0
2020-06-08 10:10:00,28.99,29.0,28.96,28.98,35517.0,26.8523,26.8616,26.8245,26.8431,35517.0
2020-06-08 10:15:00,28.98,28.98,28.93,28.94,70943.0,26.8431,26.8431,26.7967,26.806,70943.0
2020-06-08 10:20:00,28.94,28.97,28.92,28.96,45444.0,26.806,26.8338,26.7875,26.8245,45444.0
2020-06-08 10:25:00,28.96,28.97,28.9,28.93,55251.0,26.8245,26.8338,26.769,26.7967,55251.0
2020-06-08 10:30:00,28.93,28.94,28.88,28.9,70468.0,26.7967,26.806,26.7504,26.769,70468.0
2020-06-08 10:35:00,28.9,28.9,28.85,28.87,64149.0,26.769,26.769,26.7226,26.7412,64149.0
2020-06-08 10:40:00,28.88,28.93,28.87,28.92,21209.0,26.7504,26.7967,26.7412,26.7875,21209.0
2020-06-08 10:45:00,28.92,28.94,28.91,28.93,11822.0,26.7875,26.806,26.7782,26.7967,11822.0
2020-06-08 10:50:00,28.93,28.97,28.93,28.96,43794.0,26.7967,26.8338,26.7967,26.8245,43794.0
2020-06-08 10:55:00,28.96,28.97,28.94,28.96,22072.0,26.8245,26.8338,26.806,26.8245,22072.0
2020-06-08 11:00:00,28.96,28.96,28.94,28.96,26347.0,26.8245,26.8245,26.806,26.8245,26347.0
2020-06-08 11:05:00,28.96,28.96,28.9,28.93,57130.0,26.8245,26.8245,26.769,26.7967,57130.0
2020-06-08 11:10:00,28.93,28.97,28.93,28.97,55403.0,26.7967,26.8338,26.7967,26.8338,55403.0
2020-06-08 11:15:00,28.97,29.0,28.96,28.98,63770.0,26.8338,26.8616,26.8245,26.8431,63770.0
2020-06-08 11:20:00,28.98,28.98,28.93,28.94,73565.0,26.8431,26.8431,26.7967,26.806,73565.0
2020-06-08 11:25:00,28.94,28.97,28.93,28.96,66231.0,26.806,26.8338,26.7967,26.8245,66231.0
2020-06-08 11:30:00,28.96,28.96,28.93,28.93,20714.0,26.8245,26.8245,26.7967,26.7967,20714.0
2020-06-08 11:35:00,28.93,28.93,28.91,28.92,7989.0,26.7967,26.7967,26.7782,26.7875,7989.0
2020-06-08 11:40:00,28.92,28.94,28.9,28.91,34055.0,26.7875,26.806,26.769,26.7782,34055.0
2020-06-08 11:45:00,28.91,28.93,28.9,28.93,31476.0,26.7782,26.7967,26.769,26.7967,31476.0
2020-06-08 11:50:00,28.92,28.93,28.9,28.9,4539.0,26.7875,26.7967,26.769,26.769,4539.0
2020-06-08 11:55:00,28.9,28.92,28.9,28.9,51420.0,26.769,26.7875,26.769,26.769,51420.0
2020-06-08 12:00:00,28.89,28.9,28.89,28.9,20939.0,26.7597,26.769,26.7597,26.769,20939.0
2020-06-08 12:05:00,28.9,28.92,28.89,28.92,24895.0,26.769,26.7875,26.7597,26.7875,24895.0
2020-06-08 12:10:00,28.93,28.93,28.87,28.87,45464.0,26.7967,26.7967,26.7412,26.7412,45464.0
2020-06-08 12:15:00,28.88,28.93,28.87,28.93,42397.0,26.7504,26.7967,26.7412,26.7967,42397.0
2020-06-08 12:20:00,28.93,28.94,28.91,28.92,24016.0,26.7967,26.806,26.7782,26.7875,24016.0
2020-06-08 12:25:00,28.93,28.93,28.9,28.91,30923.0,26.7967,26.7967,26.769,26.7782,30923.0
2020-06-08 12:30:00,28.91,28.93,28.9,28.92,12081.0,26.7782,26.7967,26.769,26.7875,12081.0
2020-06-08 12:35:00,28.92,28.92,28.91,28.92,16701.0,26.7875,26.7875,26.7782,26.7875,16701.0
2020-06-08 12:40:00,28.92,28.93,28.91,28.92,6534.0,26.7875,26.7967,26.7782,26.7875,6534.0
2020-06-08 12:45:00,28.92,28.93,28.9,28.93,10315.0,26.7875,26.7967,26.769,26.7967,10315.0
2020-06-08 12:50:00,28.93,28.94,28.92,28.94,12855.0,26.7967,26.806,26.7875,26.806,12855.0
2020-06-08 12:55:00,28.93,28.94,28.93,28.94,10693.0,26.7967,26.806,26.7967,26.806,10693.0
2020-06-08 13:00:00,28.94,28.94,28.93,28.93,3665.0,26.806,26.806,26.7967,26.7967,3665.0
2020-06-08 13:05:00,28.94,28.96,28.93,28.96,8334.0,26.806,26.8245,26.7967,26.8245,8334.0
2020-06-08 13:10:00,28.96,28.98,28.96,28.98,26968.0,26.8245,26.8431,26.8245,26.8431,26968.0
2020-06-08 13:15:00,28.98,29.0,28.97,29.0,34308.0,26.8431,26.8616,26.8338,26.8616,34308.0
2020-06-08 13:20:00,29.0,29.01,28.98,28.99,23746.0,26.8616,26.8708,26.8431,26.8523,23746.0
2020-06-08 13:25:00,28.99,29.01,28.98,29.0,9300.0,26.8523,26.8708,26.8431,26.8616,9300.0
2020-06-08 13:30:00,29.0,29.02,28.97,29.01,33362.0,26.8616,26.8801,26.8338,26.8708,33362.0
2020-06-08 13:35:00,29.01,29.04,29.0,29.04,25283.0,26.8708,26.8986,26.8616,26.8986,25283.0
2020-06-08 13:40:00,29.03,29.04,29.01,29.03,8206.0,26.8894,26.8986,26.8708,26.8894,8206.0
2020-06-08 13:45:00,29.03,29.04,29.02,29.04,5404.0,26.8894,26.8986,26.8801,26.8986,5404.0
2020-06-08 13:50:00,29.04,29.05,29.04,29.05,8147.0,26.8986,26.9079,26.8986,26.9079,8147.0
2020-06-08 13:55:00,29.05,29.06,29.03,29.05,16555.0,26.9079,26.9172,26.8894,26.9079,16555.0
2020-06-08 14:00:00,29.05,29.07,29.05,29.07,43990.0,26.9079,26.9264,26.9079,26.9264,43990.0
2020-06-08 14:05:00,29.07,29.07,29.05,29.06,4988.0,26.9264,26.9264,26.9079,26.9172,4988.0
2020-06-08 14:10:00,29.05,29.07,29.05,29.07,9875.0,26.9079,26.9264,26.9079,26.9264,9875.0
2020-06-08 14:15:00,29.07,29.08,29.06,29.07,10889.0,26.9264,26.9357,26.9172,26.9264,10889.0
2020-06-08 14:20:00,29.07,29.07,29.06,29.07,5977.0,26.9264,26.9264,26.9172,26.9264,5977.0
2020-06-08 14:25:00,29.07,29.09,29.06,29.09,15384.0,26.9264,26.9449,26.9172,26.9449,15384.0
2020-06-08 14:30:00,29.09,29.09,29.07,29.09,24174.0,26.9449,26.9449,26.9264,26.9449,24174.0
2020-06-08 14:35:00,29.09,29.11,29.09,29.11,28929.0,26.9449,26.9635,26.9449,26.9635,28929.0
2020-06-08 14:40:00,29.11,29.11,29.1,29.11,20137.0,26.9635,26.9635,26.9542,26.9635,20137.0
2020-06-08 14:45:00,29.11,29.12,29.1,29.12,27462.0,26.9635,26.9727,26.9542,26.9727,27462.0
2020-06-08 14:50:00,29.12,29.12,29.11,29.12,8640.0,26.9727,26.9727,26.9635,26.9727,8640.0
2020-06-08 14:55:00,29.12,29.13,29.11,29.13,14551.0,26.9727,26.982,26.9635,26.982,14551.0
2020-06-08 15:00:00,29.13,29.15,29.12,29.13,26589.0,26.982,27.0005,26.9727,26.982,26589.0
2020-06-08 15:05:00,29.13,29.13,29.12,29.13,11461.0,26.982,26.982,26.9727,26.982,11461.0
2020-06-08 15:10:00,29.13,29.14,29.13,29.14,32012.0,26.982,26.9913,26.982,26.9913,32012.0
2020-06-08 15:15:00,29.14,29.15,29.13,29.15,17840.0,26.9913,27.0005,26.982,27.0005,17840.0
2020-06-08 15:20:00,29.15,29.16,29.14,29.16,28216.0,27.0005,27.0098,26.9913,27.0098,28216.0
2020-06-08 15:25:00,29.16,29.17,29.15,29.17,20698.0,27.0098,27.019,27.0005,27.019,20698.0
2020-06-08 15:30:00,29.17,29.2,29.16,29.19,48271.0,27.019,27.0468,27.0098,27.0376,48271.0
2020-06-08 15:35:00,29.2,29.21,29.19,29.21,52609.0,27.0468,27.0561,27.0376,27.0561,52609.0
2020-06-08 15:40:00,29.21,29.22,29.2,29.21,59894.0,27.0561,27.0654,27.0468,27.0561,59894.0
2020-06-08 15:45:00,29.21,29.25,29.21,29.24,64173.0,27.0561,27.0931,27.0561,27.0839,64173.0
2020-06-08 15:50:00,29.25,29.27,29.23,29.24,89405.0,27.0931,27.1117,27.0746,27.0839,89405.0
2020-06-08 15:55:00,29.24,29.29,29.23,29.28,142412.0,27.0839,27.1302,27.0746,27.1209,142412.0
2020-06-09 09:30:00,28.71,28.77,28.6,28.63,123087.0,26.593,26.6485,26.4911,26.5189,123087.0
2020-06-09 09:35:00,28.63,28.71,28.62,28.63,133370.0,26.5189,26.593,26.5096,26.5189,133370.0
2020-06-09 09:40:00,28.63,28.67,28.6,28.66,133633.0,26.5189,26.5559,26.4911,26.5466,133633.0
2020-06-09 09:45:00,28.66,28.66,28.63,28.64,50406.0,26.5466,26.5466,26.5189,26.5281,50406.0
2020-06-09 09:50:00,28.64,28.66,28.61,28.65,50775.0,26.5281,26.5466,26.5003,26.5374,50775.0
2020-06-09 09:55:00,28.65,28.67,28.63,28.64,66001.0,26.5374,26.5559,26.5189,26.5281,66001.0
2020-06-09 10:00:00,28.64,28.64,28.59,28.62,27206.0,26.5281,26.5281,26.4818,26.5096,27206.0
2020-06-09 10:05:00,28.62,28.63,28.59,28.6,45748.0,26.5096,26.5189,26.4818,26.4911,45748.0
2020-06-09 10:10:00,28.6,28.6,28.55,28.57,84324.0,26.4911,26.4911,26.4448,26.4633,84324.0
2020-06-09 10:15:00,28.57,28.62,28.55,28.62,66127.0,26.4633,26.5096,26.4448,26.5096,66127.0
2020-06-09 10:20:00,28.62,28.64,28.61,28.64,17069.0,26.5096,26.5281,26.5003,26.5281,17069.0
2020-06-09 10:25:00,28.64,28.64,28.6,28.61,53359.0,26.5281,26.5281,26.4911,26.5003,53359.0
2020-06-09 10:30:00,28.61,28.62,28.59,28.62,37253.0,26.5003,26.5096,26.4818,26.5096,37253.0
2020-06-09 10:35:00,28.61,28.65,28.6,28.63,24476.0,26.5003,26.5374,26.4911,26.5189,24476.0
2020-06-09 10:40:00,28.64,28.67,28.63,28.66,16617.0,26.5281,26.5559,26.5189,26.5466,16617.0
2020-06-09 10:45:00,28.66,28.72,28.65,28.71,28895.0,26.5466,26.6022,26.5374,26.593,28895.0
2020-06-09 10:50:00,28.72,28.74,28.71,28.74,19639.0,26.6022,26.6207,26.593,26.6207,19639.0
2020-06-09 10:55:00,28.74,28.76,28.71,28.73,40530.0,26.6207,26.6393,26.593,26.6115,40530.0
2020-06-09 11:00:00,28.73,28.74,28.69,28.74,57721.0,26.6115,26.6207,26.5744,26.6207,57721.0
2020-06-09 11:05:00,28.73,28.75,28.71,28.73,32509.0,26.6115,26.63,26.593,26.6115,32509.0
2020-06-09 11:10:00,28.73,28.74,28.7,28.71,30664.0,26.6115,26.6207,26.5837,26.593,30664.0
2020-06-09 11:15:00,28.71,28.72,28.68,28.71,25793.0,26.593,26.6022,26.5652,26.593,25793.0
2020-06-09 11:20:00,28.71,28.75,28.71,28.75,54906.0,26.593,26.63,26.593,26.63,54906.0
2020-06-09 11:25:00,28.75,28.77,28.74,28.75,31423.0,26.63,26.6485,26.6207,26.63,31423.0
2020-06-09 11:30:00,28.75,28.76,28.71,28.71,52167.0,26.63,26.6393,26.593,26.593,52167.0
2020-06-09 11:35:00,28.71,28.73,28.68,28.71,33866.0,26.593,26.6115,26.5652,26.593,33866.0
2020-06-09 11:40:00,28.7,28.71,28.69,28.7,21068.0,26.5837,26.593,26.5744,26.5837,21068.0
2020-06-09 11:45:00,28.7,28.71,28.69,28.7,26663.0,26.5837,26.593,26.5744,26.5837,26663.0
2020-06-09 11:50:00,28.7,28.72,28.7,28.71,30619.0,26.5837,26.6022,26.5837,26.593,30619.0
2020-06-09 11:55:00,28.71,28.72,28.7,28.71,26659.0,26.593,26.6022,26.5837,26.593,26659.0
2020-06-09 12:00:00,28.71,28.72,28.69,28.7,27018.0,26.593,26.6022,26.5744,26.5837,27018.0
2020-06-09 12:05:00,28.7,28.72,28.68,28.71,18666.0,26.5837,26.6022,26.5652,26.593,18666.0
2020-06-09 12:10:00,28.71,28.72,28.7,28.71,11381.0,26.593,26.6022,26.5837,26.593,11381.0
2020-06-09 12:15:00,28.71,28.72,28.7,28.71,10450.0,26.593,26.6022,26.5837,26.593,10450.0
2020-06-09 12:20:00,28.71,28.72,28.71,28.71,6906.0,26.593,26.6022,26.593,26.593,6906.0
2020-06-09 12:25:00,28.72,28.73,28.71,28.73,5307.0,26.6022,26.6115,26.593,26.6115,5307.0
2020-06-09 12:30:00,28.72,28.73,28.72,28.72,5946.0,26.6022,26.6115,26.6022,26.6022,5946.0
2020-06-09 12:35:00,28.73,28.73,28.7,28.73,20883.0,26.6115,26.6115,26.5837,26.6115,20883.0
2020-06-09 12:40:00,28.73,28.73,28.72,28.73,6312.0,26.6115,26.6115,26.6022,26.6115,6312.0
2020-06-09 12:45:00,28.73,28.74,28.72,28.72,36053.0,26.6115,26.6207,26.6022,26.6022,36053.0
2020-06-09 12:50:00,28.72,28.73,28.72,28.72,9824.0,26.6022,26.6115,26.6022,26.6022,9824.0
2020-06-09 12:55:00,28.72,28.74,28.71,28.74,16238.0,26.6022,26.6207,26.593,26.6207,16238.0
2020-06-09 13:00:00,28.73,28.75,28.72,28.74,18679.0,26.6115,26.63,26.6022,26.6207,18679.0
2020-06-09 13:05:00,28.74,28.74,28.73,28.74,12055.0,26.6207,26.6207,26.6115,26.6207,12055.0
2020-06-09 13:10:00,28.74,28.74,28.73,28.73,7000.0,26.6207,26.6207,26.6115,26.6115,7000.0
2020-06-09 13:15:00,28.74,28.75,28.73,28.74,14114.0,26.6207,26.63,26.6115,26.6207,14114.0
2020-06-09 13:20:00,28.74,28.76,28.74,28.75,17817.0,26.6207,26.6393,26.6207,26.63,17817.0
2020-06-09 13:25:00,28.75,28.77,28.74,28.77,10801.0,26.63,26.6485,26.6207,26.6485,10801.0
2020-06-09 13:30:00,28.77,28.78,28.75,28.78,19726.0,26.6485,26.6578,26.63,26.6578,19726.0
2020-06-09 13:35:00,28.78,28.79,28.76,28.77,21231.0,26.6578,26.6671,26.6393,26.6485,21231.0
2020-06-09 13:40:00,28.77,28.8,28.77,28.79,135815.0,26.6485,26.6763,26.6485,26.6671,135815.0
2020-06-09 13:45:00,28.79,28.79,28.77,28.78,8617.0,26.6671,26.6671,26.6485,26.6578,8617.0
2020-06-09 13:50:00,28.78,28.78,28.76,28.76,15338.0,26.6578,26.6578,26.6393,26.6393,15338.0
2020-06-09 13:55:00,28.77,28.78,28.76,28.77,8100.0,26.6485,26.6578,26.6393,26.6485,8100.0
2020-06-09 14:00:00,28.78,28.78,28.74,28.76,24909.0,26.6578,26.6578,26.6207,26.6393,24909.0
2020-06-09 14:05:00,28.76,28.76,28.73,28.75,16702.0,26.6393,26.6393,26.6115,26.63,16702.0
2020-06-09 14:10:00,28.75,28.77,28.74,28.77,13819.0,26.63,26.6485,26.6207,26.6485,13819.0
2020-06-09 14:15:00,28.77,28.79,28.76,28.77,35337.0,26.6485,26.6671,26.6393,26.6485,35337.0
2020-06-09 14:20:00,28.76,28.77,28.75,28.76,37712.0,26.6393,26.6485,26.63,26.6393,37712.0
2020-06-09 14:25:00,28.76,28.77,28.75,28.76,9688.0,26.6393,26.6485,26.63,26.6393,9688.0
2020-06-09 14:30:00,28.75,28.78,28.74,28.77,23825.0,26.63,26.6578,26.6207,26.6485,23825.0
2020-06-09 14:35:00,28.77,28.77,28.74,28.77,25736.0,26.6485,26.6485,26.6207,26.6485,25736.0
2020-06-09 14:40:00,28.77,28.78,28.76,28.77,74532.0,26.6485,26.6578,26.6393,26.6485,74532.0
2020-06-09 14:45:00,28.78,28.8,28.75,28.79,38006.0,26.6578,26.6763,26.63,26.6671,38006.0
2020-06-09 14:50:00,28.79,28.8,28.76,28.79,24781.0,26.6671,26.6763,26.6393,26.6671,24781.0
2020-06-09 14:55:00,28.78,28.8,28.77,28.8,19301.0,26.6578,26.6763,26.6485,26.6763,19301.0
2020-06-09 15:00:00,28.8,28.8,28.77,28.78,14421.0,26.6763,26.6763,26.6485,26.6578,14421.0
2020-06-09 15:05:00,28.78,28.81,28.76,28.8,30125.0,26.6578,26.6856,26.6393,26.6763,30125.0
2020-06-09 15:10:00,28.8,28.83,28.78,28.82,20909.0,26.6763,26.7041,26.6578,26.6949,20909.0
2020-06-09 15:15:00,28.82,28.84,28.81,28.83,19331.0,26.6949,26.7134,26.6856,26.7041,19331.0
2020-06-09 15:20:00,28.83,28.85,28.82,28.83,17637.0,26.7041,26.7226,26.6949,26.7041,17637.0
2020-06-09 15:25:00,28.83,28.86,28.82,28.86,28293.0,26.7041,26.7319,26.6949,26.7319,28293.0
2020-06-09 15:30:00,28.86,28.86,28.82,28.82,37068.0,26.7319,26.7319,26.6949,26.6949,37068.0
2020-06-09 15:35:00,28.82,28.86,28.82,28.86,51405.0,26.6949,26.7319,26.6949,26.7319,51405.0
2020-06-09 15:40:00,28.86,28.88,28.84,28.85,63615.0,26.7319,26.7504,26.7134,26.7226,63615.0
2020-06-09 15:45:00,28.85,28.85,28.83,28.85,65290.0,26.7226,26.7226,26.7041,26.7226,65290.0
2020-06-09 15:50:00,28.84,28.85,28.81,28.82,190572.0,26.7134,26.7226,26.6856,26.6949,190572.0
2020-06-09 15:55:00,28.82,28.85,28.81,28.82,351707.0,26.6949,26.7226,26.6856,26.6949,351707.0
2020-06-10 09:30:00,28.95,28.96,28.87,28.87,60581.0,26.8153,26.8245,26.7412,26.7412,60581.0
2020-06-10 09:35:00,28.87,28.88,28.83,28.85,41404.0,26.7412,26.7504,26.7041,26.7226,41404.0
2020-06-10 09:40:00,28.85,28.85,28.79,28.79,74950.0,26.7226,26.7226,26.6671,26.6671,74950.0
2020-06-10 09:45:00,28.8,28.82,28.79,28.82,67897.0,26.6763,26.6949,26.6671,26.6949,67897.0
2020-06-10 09:50:00,28.82,28.83,28.79,28.8,39046.0,26.6949,26.7041,26.6671,26.6763,39046.0
2020-06-10 09:55:00,28.79,28.84,28.78,28.83,27780.0,26.6671,26.7134,26.6578,26.7041,27780.0
2020-06-10 10:00:00,28.84,28.85,28.8,28.8,32794.0,26.7134,26.7226,26.6763,26.6763,32794.0
2020-06-10 10:05:00,28.8,28.81,28.78,28.8,41721.0,26.6763,26.6856,26.6578,26.6763,41721.0
2020-06-10 10:10:00,28.8,28.8,28.74,28.75,48080.0,26.6763,26.6763,26.6207,26.63,48080.0
2020-06-10 10:15:00,28.76,28.79,28.74,28.75,39795.0,26.6393,26.6671,26.6207,26.63,39795.0
2020-06-10 10:20:00,28.75,28.76,28.74,28.75,18582.0,26.63,26.6393,26.6207,26.63,18582.0
2020-06-10 10:25:00,28.76,28.79,28.76,28.78,26179.0,26.6393,26.6671,26.6393,26.6578,26179.0
2020-06-10 10:30:00,28.77,28.81,28.77,28.8,33939.0,26.6485,26.6856,26.6485,26.6763,33939.0
2020-06-10 10:35:00,28.8,28.82,28.8,28.82,34455.0,26.6763,26.6949,26.6763,26.6949,34455.0
2020-06-10 10:40:00,28.83,28.85,28.82,28.83,34520.0,26.7041,26.7226,26.6949,26.7041,34520.0
2020-06-10 10:45:00,28.83,28.86,28.8,28.81,28933.0,26.7041,26.7319,26.6763,26.6856,28933.0
2020-06-10 10:50:00,28.81,28.82,28.74,28.74,19936.0,26.6856,26.6949,26.6207,26.6207,19936.0
2020-06-10 10:55:00,28.75,28.75,28.69,28.73,131721.0,26.63,26.63,26.5744,26.6115,131721.0
2020-06-10 11:00:00,28.72,28.75,28.71,28.74,25272.0,26.6022,26.63,26.593,26.6207,25272.0
2020-06-10 11:05:00,28.75,28.77,28.74,28.75,42826.0,26.63,26.6485,26.6207,26.63,42826.0
2020-06-10 11:10:00,28.75,28.76,28.73,28.76,26900.0,26.63,26.6393,26.6115,26.6393,26900.0
2020-06-10 11:15:00,28.77,28.78,28.75,28.78,13643.0,26.6485,26.6578,26.63,26.6578,13643.0
2020-06-10 11:20:00,28.77,28.78,28.75,28.77,10659.0,26.6485,26.6578,26.63,26.6485,10659.0
2020-06-10 11:25:00,28.77,28.78,28.74,28.75,29362.0,26.6485,26.6578,26.6207,26.63,29362.0
2020-06-10 11:30:00,28.75,28.75,28.73,28.74,14441.0,26.63,26.63,26.6115,26.6207,14441.0
2020-06-10 11:35:00,28.73,28.75,28.69,28.75,41385.0,26.6115,26.63,26.5744,26.63,41385.0
2020-06-10 11:40:00,28.75,28.76,28.74,28.75,20624.0,26.63,26.6393,26.6207,26.63,20624.0
2020-06-10 11:45:00,28.76,28.76,28.74,28.75,11222.0,26.6393,26.6393,26.6207,26.63,11222.0
2020-06-10 11:50:00,28.75,28.77,28.75,28.76,39662.0,26.63,26.6485,26.63,26.6393,39662.0
2020-06-10 11:55:00,28.76,28.76,28.75,28.76,10599.0,26.6393,26.6393,26.63,26.6393,10599.0
2020-06-10 12:00:00,28.76,28.78,28.75,28.78,32934.0,26.6393,26.6578,26.63,26.6578,32934.0
2020-06-10 12:05:00,28.77,28.78,28.76,28.77,17931.0,26.6485,26.6578,26.6393,26.6485,17931.0
2020-06-10 12:10:00,28.77,28.79,28.76,28.77,40297.0,26.6485,26.6671,26.6393,26.6485,40297.0
2020-06-10 12:15:00,28.78,28.79,28.76,28.79,19933.0,26.6578,26.6671,26.6393,26.6671,19933.0
2020-06-10 12:20:00,28.79,28.8,28.77,28.79,5712.0,26.6671,26.6763,26.6485,26.6671,5712.0
2020-06-10 12:25:00,28.79,28.79,28.77,28.78,3244.0,26.6671,26.6671,26.6485,26.6578,3244.0
2020-06-10 12:30:00,28.78,28.78,28.75,28.76,5616.0,26.6578,26.6578,26.63,26.6393,5616.0
2020-06-10 12:35:00,28.76,28.76,28.74,28.75,10087.0,26.6393,26.6393,26.6207,26.63,10087.0
2020-06-10 12:40:00,28.75,28.78,28.75,28.77,10215.0,26.63,26.6578,26.63,26.6485,10215.0
2020-06-10 12:45:00,28.77,28.78,28.76,28.77,15976.0,26.6485,26.6578,26.6393,26.6485,15976.0
2020-06-10 12:50:00,28.78,28.79,28.77,28.79,7674.0,26.6578,26.6671,26.6485,26.6671,7674.0
2020-06-10 12:55:00,28.79,28.79,28.78,28.78,8300.0,26.6671,26.6671,26.6578,26.6578,8300.0
2020-06-10 13:00:00,28.78,28.78,28.75,28.76,15750.0,26.6578,26.6578,26.63,26.6393,15750.0
2020-06-10 13:05:00,28.76,28.79,28.76,28.79,9950.0,26.6393,26.6671,26.6393,26.6671,9950.0
2020-06-10 13:10:00,28.79,28.8,28.77,28.79,10650.0,26.6671,26.6763,26.6485,26.6671,10650.0
2020-06-10 13:15:00,28.79,28.79,28.78,28.78,6824.0,26.6671,26.6671,26.6578,26.6578,6824.0
2020-06-10 13:20:00,28.78,28.79,28.77,28.79,34756.0,26.6578,26.6671,26.6485,26.6671,34756.0
2020-06-10 13:25:00,28.78,28.79,28.77,28.77,10380.0,26.6578,26.6671,26.6485,26.6485,10380.0
2020-06-10 13:30:00,28.77,28.79,28.76,28.77,16656.0,26.6485,26.6671,26.6393,26.6485,16656.0
2020-06-10 13:35:00,28.77,28.78,28.76,28.76,15571.0,26.6485,26.6578,26.6393,26.6393,15571.0
2020-06-10 13:40:00,28.76,28.79,28.75,28.78,18427.0,26.6393,26.6671,26.63,26.6578,18427.0
2020-06-10 13:45:00,28.78,28.79,28.76,28.77,16370.0,26.6578,26.6671,26.6393,26.6485,16370.0
2020-06-10 13:50:00,28.77,28.77,28.74,28.75,27131.0,26.6485,26.6485,26.6207,26.63,27131.0
2020-06-10 13:55:00,28.76,28.76,28.7,28.7,57373.0,26.6393,26.6393,26.5837,26.5837,57373.0
2020-06-10 14:00:00,28.72,28.85,28.6,28.82,126022.0,26.6022,26.7226,26.4911,26.6949,126022.0
2020-06-10 14:05:00,28.83,28.87,28.81,28.85,28419.0,26.7041,26.7412,26.6856,26.7226,28419.0
2020-06-10 14:10:00,28.86,28.93,28.86,28.93,16803.0,26.7319,26.7967,26.7319,26.7967,16803.0
2020-06-10 14:15:00,28.93,28.99,28.93,28.97,43823.0,26.7967,26.8523,26.7967,26.8338,43823.0
2020-06-10 14:20:00,28.96,28.99,28.93,28.96,19475.0,26.8245,26.8523,26.7967,26.8245,19475.0
2020-06-10 14:25:00,28.98,28.99,28.96,28.99,15700.0,26.8431,26.8523,26.8245,26.8523,15700.0
2020-06-10 14:30:00,29.0,29.0,28.92,28.93,20323.0,26.8616,26.8616,26.7875,26.7967,20323.0
2020-06-10 14:35:00,28.93,28.95,28.89,28.9,42371.0,26.7967,26.8153,26.7597,26.769,42371.0
2020-06-10 14:40:00,28.89,28.92,28.77,28.92,87718.0,26.7597,26.7875,26.6485,26.7875,87718.0
2020-06-10 14:45:00,28.91,28.95,28.86,28.86,96626.0,26.7782,26.8153,26.7319,26.7319,96626.0
2020-06-10 14:50:00,28.86,28.87,28.75,28.78,70970.0,26.7319,26.7412,26.63,26.6578,70970.0
2020-06-10 14:55:00,28.78,28.86,28.76,28.84,55350.0,26.6578,26.7319,26.6393,26.7134,55350.0
2020-06-10 15:00:00,28.84,28.85,28.72,28.73,58132.0,26.7134,26.7226,26.6022,26.6115,58132.0
2020-06-10 15:05:00,28.74,28.88,28.74,28.86,86457.0,26.6207,26.7504,26.6207,26.7319,86457.0
2020-06-10 15:10:00,28.87,28.9,28.84,28.89,76645.0,26.7412,26.769,26.7134,26.7597,76645.0
2020-06-10 15:15:00,28.88,28.89,28.83,28.88,32482.0,26.7504,26.7597,26.7041,26.7504,32482.0
2020-06-10 15:20:00,28.87,28.89,28.85,28.89,49156.0,26.7412,26.7597,26.7226,26.7597,49156.0
2020-06-10 15:25:00,28.9,29.0,28.86,29.0,77559.0,26.769,26.8616,26.7319,26.8616,77559.0
2020-06-10 15:30:00,29.0,29.01,28.97,28.99,49256.0,26.8616,26.8708,26.8338,26.8523,49256.0
2020-06-10 15:35:00,28.99,29.04,28.97,29.04,94867.0,26.8523,26.8986,26.8338,26.8986,94867.0
2020-06-10 15:40:00,29.04,29.04,29.0,29.03,97865.0,26.8986,26.8986,26.8616,26.8894,97865.0
2020-06-10 15:45:00,29.03,29.04,28.95,29.0,171465.0,26.8894,26.8986,26.8153,26.8616,171465.0
2020-06-10 15:50:00,29.0,29.04,28.99,29.01,199851.0,26.8616,26.8986,26.8523,26.8708,199851.0
2020-06-10 15:55:00,29.01,29.04,28.99,29.02,284329.0,26.8708,26.8986,26.8523,26.8801,284329.0
2020-06-11 09:30:00,27.83,27.87,27.7,27.83,273994.0,25.7779,25.8149,25.6574,25.7779,273994.0
2020-06-11 09:35:00,27.82,27.86,27.75,27.75,254949.0,25.7686,25.8056,25.7038,25.7038,254949.0
2020-06-11 09:40:00,27.75,27.79,27.73,27.79,133769.0,25.7038,25.7408,25.6852,25.7408,133769.0
2020-06-11 09:45:00,27.78,27.86,27.77,27.83,89254.0,25.7315,25.8056,25.7223,25.7779,89254.0
2020-06-11 09:50:00,27.82,27.88,27.8,27.87,125458.0,25.7686,25.8242,25.7501,25.8149,125458.0
2020-06-11 09:55:00,27.87,27.89,27.86,27.87,56990.0,25.8149,25.8334,25.8056,25.8149,56990.0
2020-06-11 10:00:00,27.88,27.9,27.77,27.79,128477.0,25.8242,25.8427,25.7223,25.7408,128477.0
2020-06-11 10:05:00,27.79,27.83,27.78,27.8,64065.0,25.7408,25.7779,25.7315,25.7501,64065.0
2020-06-11 10:10:00,27.8,27.86,27.78,27.85,90483.0,25.7501,25.8056,25.7315,25.7964,90483.0
2020-06-11 10:15:00,27.84,27.85,27.81,27.83,176942.0,25.7871,25.7964,25.7593,25.7779,176942.0
2020-06-11 10:20:00,27.84,27.85,27.79,27.8,199747.0,25.7871,25.7964,25.7408,25.7501,199747.0
2020-06-11 10:25:00,27.81,27.81,27.75,27.75,137257.0,25.7593,25.7593,25.7038,25.7038,137257.0
2020-06-11 10:30:00,27.75,27.8,27.74,27.78,83034.0,25.7038,25.7501,25.6945,25.7315,83034.0
2020-06-11 10:35:00,27.77,27.78,27.74,27.75,94500.0,25.7223,25.7315,25.6945,25.7038,94500.0
2020-06-11 10:40:00,27.75,27.75,27.69,27.7,189443.0,25.7038,25.7038,25.6482,25.6574,189443.0
2020-06-11 10:45:00,27.69,27.71,27.64,27.64,106179.0,25.6482,25.6667,25.6019,25.6019,106179.0
2020-06-11 10:50:00,27.64,27.65,27.62,27.63,60280.0,25.6019,25.6111,25.5833,25.5926,60280.0
2020-06-11 10:55:00,27.63,27.64,27.57,27.58,66093.0,25.5926,25.6019,25.537,25.5463,66093.0
2020-06-11 11:00:00,27.57,27.58,27.5,27.53,84866.0,25.537,25.5463,25.4722,25.5,84866.0
2020-06-11 11:05:00,27.53,27.57,27.51,27.53,94629.0,25.5,25.537,25.4814,25.5,94629.0
2020-06-11 11:10:00,27.53,27.53,27.49,27.51,70701.0,25.5,25.5,25.4629,25.4814,70701.0
2020-06-11 11:15:00,27.51,27.57,27.51,27.56,64913.0,25.4814,25.537,25.4814,25.5278,64913.0
2020-06-11 11:20:00,27.56,27.56,27.54,27.54,113552.0,25.5278,25.5278,25.5092,25.5092,113552.0
2020-06-11 11:25:00,27.55,27.55,27.51,27.52,96995.0,25.5185,25.5185,25.4814,25.4907,96995.0
2020-06-11 11:30:00,27.52,27.55,27.49,27.49,70389.0,25.4907,25.5185,25.4629,25.4629,70389.0
2020-06-11 11:35:00,27.5,27.5,27.44,27.45,48387.0,25.4722,25.4722,25.4166,25.4259,48387.0
2020-06-11 11:40:00,27.44,27.45,27.41,27.44,76283.0,25.4166,25.4259,25.3888,25.4166,76283.0
2020-06-11 11:45:00,27.44,27.44,27.36,27.37,161481.0,25.4166,25.4166,25.3425,25.3518,161481.0
2020-06-11 11:50:00,27.36,27.38,27.31,27.34,93124.0,25.3425,25.361,25.2962,25.324,93124.0
2020-06-11 11:55:00,27.33,27.36,27.3,27.35,78482.0,25.3147,25.3425,25.2869,25.3332,78482.0
2020-06-11 12:00:00,27.35,27.38,27.31,27.34,87472.0,25.3332,25.361,25.2962,25.324,87472.0
2020-06-11 12:05:00,27.34,27.34,27.27,27.28,118373.0,25.324,25.324,25.2591,25.2684,118373.0
2020-06-11 12:10:00,27.28,27.29,27.19,27.21,86652.0,25.2684,25.2777,25.185,25.2036,86652.0
2020-06-11 12:15:00,27.21,27.22,27.13,27.13,92371.0,25.2036,25.2128,25.1295,25.1295,92371.0
2020-06-11 12:20:00,27.14,27.18,27.13,27.16,167484.0,25.1387,25.1758,25.1295,25.1573,167484.0
2020-06-11 12:25:00,27.15,27.15,27.1,27.13,268523.0,25.148,25.148,25.1017,25.1295,268523.0
2020-06-11 12:30:00,27.13,27.23,27.12,27.21,143915.0,25.1295,25.2221,25.1202,25.2036,143915.0
2020-06-11 12:35:00,27.2,27.23,27.17,27.17,96334.0,25.1943,25.2221,25.1665,25.1665,96334.0
2020-06-11 12:40:00,27.18,27.18,27.11,27.12,156635.0,25.1758,25.1758,25.1109,25.1202,156635.0
2020-06-11 12:45:00,27.13,27.16,27.08,27.1,134559.0,25.1295,25.1573,25.0832,25.1017,134559.0
2020-06-11 12:50:00,27.1,27.1,27.06,27.07,173341.0,25.1017,25.1017,25.0646,25.0739,173341.0
2020-06-11 12:55:00,27.06,27.11,27.05,27.09,83320.0,25.0646,25.1109,25.0554,25.0924,83320.0
2020-06-11 13:00:00,27.09,27.15,27.07,27.14,212597.0,25.0924,25.148,25.0739,25.1387,212597.0
2020-06-11 13:05:00,27.14,27.16,27.12,27.15,127927.0,25.1387,25.1573,25.1202,25.148,127927.0
2020-06-11 13:10:00,27.15,27.2,27.12,27.19,69135.0,25.148,25.1943,25.1202,25.185,69135.0
2020-06-11 13:15:00,27.18,27.2,27.16,27.17,67517.0,25.1758,25.1943,25.1573,25.1665,67517.0
2020-06-11 13:20:00,27.17,27.2,27.17,27.2,75764.0,25.1665,25.1943,25.1665,25.1943,75764.0
2020-06-11 13:25:00,27.2,27.21,27.14,27.14,141784.0,25.1943,25.2036,25.1387,25.1387,141784.0
2020-06-11 13:30:00,27.14,27.2,27.13,27.18,108794.0,25.1387,25.1943,25.1295,25.1758,108794.0
2020-06-11 13:35:00,27.18,27.19,27.12,27.13,72627.0,25.1758,25.185,25.1202,25.1295,72627.0
2020-06-11 13:40:00,27.13,27.13,27.1,27.1,53052.0,25.1295,25.1295,25.1017,25.1017,53052.0
2020-06-11 13:45:00,27.1,27.12,27.07,27.1,118861.0,25.1017,25.1202,25.0739,25.1017,118861.0
2020-06-11 13:50:00,27.09,27.14,27.08,27.14,99710.0,25.0924,25.1387,25.0832,25.1387,99710.0
2020-06-11 13:55:00,27.14,27.15,27.11,27.14,63160.0,25.1387,25.148,25.1109,25.1387,63160.0
2020-06-11 14:00:00,27.13,27.13,27.03,27.05,92793.0,25.1295,25.1295,25.0368,25.0554,92793.0
2020-06-11 14:05:00,27.05,27.1,27.05,27.06,83534.0,25.0554,25.1017,25.0554,25.0646,83534.0
2020-06-11 14:10:00,27.06,27.08,27.02,27.04,131342.0,25.0646,25.0832,25.0276,25.0461,131342.0
2020-06-11 14:15:00,27.03,27.07,27.03,27.05,79682.0,25.0368,25.0739,25.0368,25.0554,79682.0
2020-06-11 14:20:00,27.05,27.08,27.03,27.08,106556.0,25.0554,25.0832,25.0368,25.0832,106556.0
2020-06-11 14:25:00,27.08,27.09,27.05,27.07,484285.0,25.0832,25.0924,25.0554,25.0739,484285.0
2020-06-11 14:30:00,27.08,27.08,27.0,27.02,232926.0,25.0832,25.0832,25.0091,25.0276,232926.0
2020-06-11 14:35:00,27.02,27.02,26.94,26.95,413594.0,25.0276,25.0276,24.9535,24.9627,413594.0
2020-06-11 14:40:00,26.95,26.96,26.86,26.89,494425.0,24.9627,24.972,24.8794,24.9072,494425.0
2020-06-11 14:45:00,26.88,26.93,26.88,26.89,199116.0,24.8979,24.9442,24.8979,24.9072,199116.0
2020-06-11 14:50:00,26.89,26.91,26.85,26.86,151606.0,24.9072,24.9257,24.8701,24.8794,151606.0
2020-06-11 14:55:00,26.86,26.88,26.84,26.87,149715.0,24.8794,24.8979,24.8609,24.8886,149715.0
2020-06-11 15:00:00,26.87,26.94,26.84,26.94,132654.0,24.8886,24.9535,24.8609,24.9535,132654.0
2020-06-11 15:05:00,26.94,26.96,26.89,26.92,135227.0,24.9535,24.972,24.9072,24.935,135227.0
2020-06-11 15:10:00,26.92,26.96,26.87,26.88,110226.0,24.935,24.972,24.8886,24.8979,110226.0
2020-06-11 15:15:00,26.87,26.91,26.85,26.88,246697.0,24.8886,24.9257,24.8701,24.8979,246697.0
2020-06-11 15:20:00,26.88,26.9,26.83,26.85,263598.0,24.8979,24.9164,24.8516,24.8701,263598.0
2020-06-11 15:25:00,26.85,26.9,26.84,26.87,79422.0,24.8701,24.9164,24.8609,24.8886,79422.0
2020-06-11 15:30:00,26.87,26.87,26.78,26.83,868241.0,24.8886,24.8886,24.8053,24.8516,868241.0
2020-06-11 15:35:00,26.83,26.85,26.79,26.82,357465.0,24.8516,24.8701,24.8145,24.8423,357465.0
2020-06-11 15:40:00,26.82,26.94,26.82,26.94,245638.0,24.8423,24.9535,24.8423,24.9535,245638.0
2020-06-11 15:45:00,26.93,26.94,26.9,26.91,337241.0,24.9442,24.9535,24.9164,24.9257,337241.0
2020-06-11 15:50:00,26.9,26.91,26.83,26.84,686979.0,24.9164,24.9257,24.8516,24.8609,686979.0
2020-06-11 15:55:00,26.83,26.84,26.76,26.8,1899752.0,24.8516,24.8609,24.7868,24.8238,1899752.0
2020-06-12 09:30:00,28.18,28.23,28.14,28.2,150640.0,26.102,26.1484,26.065,26.1206,150640.0
2020-06-12 09:35:00,28.2,28.24,28.16,28.23,180889.0,26.1206,26.1576,26.0835,26.1484,180889.0
2020-06-12 09:40:00,28.23,28.29,28.22,28.29,132634.0,26.1484,26.2039,26.1391,26.2039,132634.0
2020-06-12 09:45:00,28.29,28.3,28.19,28.2,161269.0,26.2039,26.2132,26.1113,26.1206,161269.0
2020-06-12 09:50:00,28.2,28.24,28.16,28.17,108793.0,26.1206,26.1576,26.0835,26.0928,108793.0
2020-06-12 09:55:00,28.17,28.17,28.14,28.15,106994.0,26.0928,26.0928,26.065,26.0743,106994.0
2020-06-12 10:00:00,28.16,28.2,28.14,28.18,113381.0,26.0835,26.1206,26.065,26.102,113381.0
2020-06-12 10:05:00,28.17,28.18,28.15,28.17,46904.0,26.0928,26.102,26.0743,26.0928,46904.0
2020-06-12 10:10:00,28.17,28.2,28.1,28.12,119193.0,26.0928,26.1206,26.0279,26.0465,119193.0
2020-06-12 10:15:00,28.11,28.15,28.11,28.11,54243.0,26.0372,26.0743,26.0372,26.0372,54243.0
2020-06-12 10:20:00,28.12,28.17,28.11,28.17,62183.0,26.0465,26.0928,26.0372,26.0928,62183.0
2020-06-12 10:25:00,28.16,28.17,28.09,28.09,79984.0,26.0835,26.0928,26.0187,26.0187,79984.0
2020-06-12 10:30:00,28.09,28.11,28.07,28.1,70263.0,26.0187,26.0372,26.0002,26.0279,70263.0
2020-06-12 10:35:00,28.1,28.1,28.01,28.02,56502.0,26.0279,26.0279,25.9446,25.9538,56502.0
2020-06-12 10:40:00,28.02,28.08,28.01,28.07,84623.0,25.9538,26.0094,25.9446,26.0002,84623.0
2020-06-12 10:45:00,28.07,28.12,28.04,28.05,122484.0,26.0002,26.0465,25.9724,25.9816,122484.0
2020-06-12 10:50:00,28.05,28.06,27.92,27.95,170889.0,25.9816,25.9909,25.8612,25.889,170889.0
2020-06-12 10:55:00,27.95,27.98,27.87,27.88,88226.0,25.889,25.9168,25.8149,25.8242,88226.0
2020-06-12 11:00:00,27.88,27.91,27.78,27.78,379667.0,25.8242,25.852,25.7315,25.7315,379667.0
2020-06-12 11:05:00,27.78,27.98,27.78,27.97,192750.0,25.7315,25.9168,25.7315,25.9075,192750.0
2020-06-12 11:10:00,27.98,27.98,27.85,27.85,138097.0,25.9168,25.9168,25.7964,25.7964,138097.0
2020-06-12 11:15:00,27.85,27.92,27.81,27.81,161777.0,25.7964,25.8612,25.7593,25.7593,161777.0
2020-06-12 11:20:00,27.81,27.89,27.78,27.8,119019.0,25.7593,25.8334,25.7315,25.7501,119019.0
2020-06-12 11:25:00,27.8,27.98,27.8,27.93,456698.0,25.7501,25.9168,25.7501,25.8705,456698.0
2020-06-12 11:30:00,27.93,27.98,27.87,27.97,168371.0,25.8705,25.9168,25.8149,25.9075,168371.0
2020-06-12 11:35:00,27.97,28.05,27.96,28.01,78435.0,25.9075,25.9816,25.8983,25.9446,78435.0
2020-06-12 11:40:00,28.01,28.02,27.93,27.94,75786.0,25.9446,25.9538,25.8705,25.8797,75786.0
2020-06-12 11:45:00,27.94,28.01,27.94,27.98,56066.0,25.8797,25.9446,25.8797,25.9168,56066.0
2020-06-12 11:50:00,27.98,28.0,27.93,27.98,38960.0,25.9168,25.9353,25.8705,25.9168,38960.0
2020-06-12 11:55:00,27.99,28.09,27.97,28.08,89466.0,25.9261,26.0187,25.9075,26.0094,89466.0
2020-06-12 12:00:00,28.08,28.11,28.04,28.1,56643.0,26.0094,26.0372,25.9724,26.0279,56643.0
2020-06-12 12:05:00,28.1,28.13,28.06,28.07,46654.0,26.0279,26.0557,25.9909,26.0002,46654.0
2020-06-12 12:10:00,28.07,28.07,28.01,28.04,61043.0,26.0002,26.0002,25.9446,25.9724,61043.0
2020-06-12 12:15:00,28.05,28.1,28.02,28.08,101474.0,25.9816,26.0279,25.9538,26.0094,101474.0
2020-06-12 12:20:00,28.08,28.1,28.0,28.0,76556.0,26.0094,26.0279,25.9353,25.9353,76556.0
2020-06-12 12:25:00,28.01,28.06,27.98,28.01,154456.0,25.9446,25.9909,25.9168,25.9446,154456.0
2020-06-12 12:30:00,28.02,28.02,27.93,27.94,78774.0,25.9538,25.9538,25.8705,25.8797,78774.0
2020-06-12 12:35:00,27.94,27.96,27.9,27.94,195559.0,25.8797,25.8983,25.8427,25.8797,195559.0
2020-06-12 12:40:00,27.93,27.98,27.93,27.94,35141.0,25.8705,25.9168,25.8705,25.8797,35141.0
2020-06-12 12:45:00,27.94,27.95,27.89,27.92,85961.0,25.8797,25.889,25.8334,25.8612,85961.0
2020-06-12 12:50:00,27.92,27.99,27.91,27.98,54273.0,25.8612,25.9261,25.852,25.9168,54273.0
2020-06-12 12:55:00,27.99,27.99,27.96,27.96,15063.0,25.9261,25.9261,25.8983,25.8983,15063.0
2020-06-12 13:00:00,27.97,27.99,27.9,27.9,37598.0,25.9075,25.9261,25.8427,25.8427,37598.0
2020-06-12 13:05:00,27.9,27.92,27.89,27.92,32534.0,25.8427,25.8612,25.8334,25.8612,32534.0
2020-06-12 13:10:00,27.91,27.92,27.88,27.91,28479.0,25.852,25.8612,25.8242,25.852,28479.0
2020-06-12 13:15:00,27.91,27.91,27.84,27.87,56757.0,25.852,25.852,25.7871,25.8149,56757.0
2020-06-12 13:20:00,27.87,27.93,27.83,27.85,57586.0,25.8149,25.8705,25.7779,25.7964,57586.0
2020-06-12 13:25:00,27.85,27.89,27.83,27.85,44950.0,25.7964,25.8334,25.7779,25.7964,44950.0
2020-06-12 13:30:00,27.84,27.87,27.76,27.77,77174.0,25.7871,25.8149,25.713,25.7223,77174.0
2020-06-12 13:35:00,27.77,27.82,27.74,27.78,159407.0,25.7223,25.7686,25.6945,25.7315,159407.0
2020-06-12 13:40:00,27.77,27.85,27.74,27.79,212508.0,25.7223,25.7964,25.6945,25.7408,212508.0
2020-06-12 13:45:00,27.79,27.8,27.74,27.76,248592.0,25.7408,25.7501,25.6945,25.713,248592.0
2020-06-12 13:50:00,27.76,27.79,27.71,27.79,76007.0,25.713,25.7408,25.6667,25.7408,76007.0
2020-06-12 13:55:00,27.78,27.85,27.75,27.76,67684.0,25.7315,25.7964,25.7038,25.713,67684.0
2020-06-12 14:00:00,27.76,27.87,27.74,27.84,80867.0,25.713,25.8149,25.6945,25.7871,80867.0
2020-06-12 14:05:00,27.84,27.85,27.78,27.81,71885.0,25.7871,25.7964,25.7315,25.7593,71885.0
2020-06-12 14:10:00,27.82,27.94,27.82,27.91,66644.0,25.7686,25.8797,25.7686,25.852,66644.0
2020-06-12 14:15:00,27.91,27.93,27.86,27.88,34346.0,25.852,25.8705,25.8056,25.8242,34346.0
2020-06-12 14:20:00,27.88,27.91,27.85,27.89,73948.0,25.8242,25.852,25.7964,25.8334,73948.0
2020-06-12 14:25:00,27.89,27.94,27.89,27.93,27605.0,25.8334,25.8797,25.8334,25.8705,27605.0
2020-06-12 14:30:00,27.93,28.05,27.92,28.0,171268.0,25.8705,25.9816,25.8612,25.9353,171268.0
2020-06-12 14:35:00,28.01,28.02,27.95,27.96,39899.0,25.9446,25.9538,25.889,25.8983,39899.0
2020-06-12 14:40:00,27.96,27.99,27.89,27.93,83863.0,25.8983,25.9261,25.8334,25.8705,83863.0
2020-06-12 14:45:00,27.93,28.02,27.93,27.97,54301.0,25.8705,25.9538,25.8705,25.9075,54301.0
2020-06-12 14:50:00,27.98,28.05,27.96,28.05,89196.0,25.9168,25.9816,25.8983,25.9816,89196.0
2020-06-12 14:55:00,28.05,28.05,27.98,28.04,47371.0,25.9816,25.9816,25.9168,25.9724,47371.0
2020-06-12 15:00:00,28.04,28.1,28.04,28.08,115559.0,25.9724,26.0279,25.9724,26.0094,115559.0
2020-06-12 15:05:00,28.08,28.13,28.06,28.09,134518.0,26.0094,26.0557,25.9909,26.0187,134518.0
2020-06-12 15:10:00,28.08,28.16,28.08,28.14,204004.0,26.0094,26.0835,26.0094,26.065,204004.0
2020-06-12 15:15:00,28.15,28.16,28.07,28.12,188990.0,26.0743,26.0835,26.0002,26.0465,188990.0
2020-06-12 15:20:00,28.12,28.13,28.04,28.05,137489.0,26.0465,26.0557,25.9724,25.9816,137489.0
2020-06-12 15:25:00,28.05,28.1,28.01,28.05,164150.0,25.9816,26.0279,25.9446,25.9816,164150.0
2020-06-12 15:30:00,28.05,28.07,28.01,28.07,90346.0,25.9816,26.0002,25.9446,26.0002,90346.0
2020-06-12 15:35:00,28.06,28.1,28.05,28.09,154403.0,25.9909,26.0279,25.9816,26.0187,154403.0
2020-06-12 15:40:00,28.09,28.11,28.07,28.1,107675.0,26.0187,26.0372,26.0002,26.0279,107675.0
2020-06-12 15:45:00,28.1,28.16,28.1,28.15,211426.0,26.0279,26.0835,26.0279,26.0743,211426.0
2020-06-12 15:50:00,28.16,28.18,28.12,28.17,326626.0,26.0835,26.102,26.0465,26.0928,326626.0
2020-06-12 15:55:00,28.17,28.25,28.16,28.21,763007.0,26.0928,26.1669,26.0835,26.1298,763007.0
2020-06-15 09:30:00,27.69,27.75,27.62,27.64,202789.0,25.7175,25.7732,25.6524,25.671,202789.0
2020-06-15 09:35:00,27.64,27.84,27.64,27.8,224271.0,25.671,25.8568,25.671,25.8196,224271.0
2020-06-15 09:40:00,27.8,27.85,27.78,27.82,70528.0,25.8196,25.8661,25.801,25.8382,70528.0
2020-06-15 09:45:00,27.82,27.84,27.76,27.8,37697.0,25.8382,25.8568,25.7825,25.8196,37697.0
2020-06-15 09:50:00,27.8,27.93,27.79,27.91,115637.0,25.8196,25.9404,25.8103,25.9218,115637.0
2020-06-15 09:55:00,27.92,27.93,27.86,27.89,102471.0,25.9311,25.9404,25.8753,25.9032,102471.0
2020-06-15 10:00:00,27.89,27.92,27.84,27.89,93017.0,25.9032,25.9311,25.8568,25.9032,93017.0
2020-06-15 10:05:00,27.89,27.91,27.88,27.89,57604.0,25.9032,25.9218,25.8939,25.9032,57604.0
2020-06-15 10:10:00,27.89,27.9,27.81,27.81,452780.0,25.9032,25.9125,25.8289,25.8289,452780.0
2020-06-15 10:15:00,27.8,27.81,27.76,27.8,139022.0,25.8196,25.8289,25.7825,25.8196,139022.0
2020-06-15 10:20:00,27.79,27.8,27.74,27.75,74879.0,25.8103,25.8196,25.7639,25.7732,74879.0
2020-06-15 10:25:00,27.74,27.77,27.68,27.69,40315.0,25.7639,25.7918,25.7082,25.7175,40315.0
2020-06-15 10:30:00,27.68,27.72,27.66,27.72,19024.0,25.7082,25.7453,25.6896,25.7453,19024.0
2020-06-15 10:35:00,27.73,27.75,27.68,27.69,53592.0,25.7546,25.7732,25.7082,25.7175,53592.0
2020-06-15 10:40:00,27.69,27.72,27.66,27.72,22348.0,25.7175,25.7453,25.6896,25.7453,22348.0
2020-06-15 10:45:00,27.73,27.82,27.72,27.8,24176.0,25.7546,25.8382,25.7453,25.8196,24176.0
2020-06-15 10:50:00,27.79,27.84,27.77,27.82,38247.0,25.8103,25.8568,25.7918,25.8382,38247.0
2020-06-15 10:55:00,27.83,27.84,27.76,27.78,45249.0,25.8475,25.8568,25.7825,25.801,45249.0
2020-06-15 11:00:00,27.78,27.89,27.77,27.89,30946.0,25.801,25.9032,25.7918,25.9032,30946.0
2020-06-15 11:05:00,27.88,27.91,27.86,27.9,25797.0,25.8939,25.9218,25.8753,25.9125,25797.0
2020-06-15 11:10:00,27.9,27.92,27.86,27.9,20970.0,25.9125,25.9311,25.8753,25.9125,20970.0
2020-06-15 11:15:00,27.89,27.89,27.84,27.87,45804.0,25.9032,25.9032,25.8568,25.8846,45804.0
2020-06-15 11:20:00,27.86,27.91,27.84,27.91,24952.0,25.8753,25.9218,25.8568,25.9218,24952.0
2020-06-15 11:25:00,27.92,27.92,27.83,27.86,41110.0,25.9311,25.9311,25.8475,25.8753,41110.0
2020-06-15 11:30:00,27.86,27.88,27.82,27.84,40731.0,25.8753,25.8939,25.8382,25.8568,40731.0
2020-06-15 11:35:00,27.84,27.88,27.83,27.87,35540.0,25.8568,25.8939,25.8475,25.8846,35540.0
2020-06-15 11:40:00,27.87,27.89,27.81,27.81,112858.0,25.8846,25.9032,25.8289,25.8289,112858.0
2020-06-15 11:45:00,27.81,27.83,27.77,27.79,67037.0,25.8289,25.8475,25.7918,25.8103,67037.0
2020-06-15 11:50:00,27.79,27.82,27.76,27.77,60568.0,25.8103,25.8382,25.7825,25.7918,60568.0
2020-06-15 11:55:00,27.78,27.85,27.77,27.83,74722.0,25.801,25.8661,25.7918,25.8475,74722.0
2020-06-15 12:00:00,27.82,27.91,27.81,27.91,58426.0,25.8382,25.9218,25.8289,25.9218,58426.0
2020-06-15 12:05:00,27.9,27.93,27.89,27.91,37886.0,25.9125,25.9404,25.9032,25.9218,37886.0
2020-06-15 12:10:00,27.91,27.92,27.9,27.91,28525.0,25.9218,25.9311,25.9125,25.9218,28525.0
2020-06-15 12:15:00,27.91,27.96,27.91,27.95,34829.0,25.9218,25.9682,25.9218,25.9589,34829.0
2020-06-15 12:20:00,27.95,27.97,27.94,27.96,22903.0,25.9589,25.9775,25.9496,25.9682,22903.0
2020-06-15 12:25:00,27.97,27.99,27.95,27.97,35370.0,25.9775,25.9961,25.9589,25.9775,35370.0
2020-06-15 12:30:00,27.96,27.96,27.91,27.92,31447.0,25.9682,25.9682,25.9218,25.9311,31447.0
2020-06-15 12:35:00,27.93,27.97,27.93,27.96,15844.0,25.9404,25.9775,25.9404,25.9682,15844.0
2020-06-15 12:40:00,27.96,27.98,27.96,27.98,7360.0,25.9682,25.9868,25.9682,25.9868,7360.0
2020-06-15 12:45:00,27.98,28.02,27.96,28.0,25469.0,25.9868,26.0239,25.9682,26.0054,25469.0
2020-06-15 12:50:00,28.0,28.01,27.98,28.01,16752.0,26.0054,26.0147,25.9868,26.0147,16752.0
2020-06-15 12:55:00,28.0,28.03,27.99,28.03,27823.0,26.0054,26.0332,25.9961,26.0332,27823.0
2020-06-15 13:00:00,28.04,28.05,28.01,28.04,17568.0,26.0425,26.0518,26.0147,26.0425,17568.0
2020-06-15 13:05:00,28.04,28.08,28.04,28.07,42493.0,26.0425,26.0797,26.0425,26.0704,42493.0
2020-06-15 13:10:00,28.08,28.09,28.06,28.07,40864.0,26.0797,26.089,26.0611,26.0704,40864.0
2020-06-15 13:15:00,28.07,28.11,28.05,28.07,42167.0,26.0704,26.1075,26.0518,26.0704,42167.0
2020-06-15 13:20:00,28.07,28.09,28.05,28.05,48030.0,26.0704,26.089,26.0518,26.0518,48030.0
2020-06-15 13:25:00,28.05,28.08,28.05,28.06,32837.0,26.0518,26.0797,26.0518,26.0611,32837.0
2020-06-15 13:30:00,28.05,28.06,28.02,28.05,81280.0,26.0518,26.0611,26.0239,26.0518,81280.0
2020-06-15 13:35:00,28.05,28.12,28.04,28.12,88542.0,26.0518,26.1168,26.0425,26.1168,88542.0
2020-06-15 13:40:00,28.12,28.12,28.08,28.09,153340.0,26.1168,26.1168,26.0797,26.089,153340.0
2020-06-15 13:45:00,28.08,28.1,28.06,28.07,29525.0,26.0797,26.0982,26.0611,26.0704,29525.0
2020-06-15 13:50:00,28.08,28.12,28.07,28.1,33102.0,26.0797,26.1168,26.0704,26.0982,33102.0
2020-06-15 13:55:00,28.11,28.13,28.09,28.1,62024.0,26.1075,26.1261,26.089,26.0982,62024.0
2020-06-15 14:00:00,28.1,28.26,28.1,28.24,147339.0,26.0982,26.2469,26.0982,26.2283,147339.0
2020-06-15 14:05:00,28.24,28.26,28.22,28.23,171103.0,26.2283,26.2469,26.2097,26.219,171103.0
2020-06-15 14:10:00,28.22,28.25,28.19,28.25,41171.0,26.2097,26.2376,26.1818,26.2376,41171.0
2020-06-15 14:15:00,28.25,28.32,28.24,28.29,41527.0,26.2376,26.3026,26.2283,26.2747,41527.0
2020-06-15 14:20:00,28.28,28.3,28.25,28.3,48970.0,26.2654,26.284,26.2376,26.284,48970.0
2020-06-15 14:25:00,28.29,28.31,28.27,28.31,38623.0,26.2747,26.2933,26.2561,26.2933,38623.0
2020-06-15 14:30:00,28.31,28.33,28.24,28.25,191701.0,26.2933,26.3119,26.2283,26.2376,191701.0
2020-06-15 14:35:00,28.25,28.29,28.25,28.28,53451.0,26.2376,26.2747,26.2376,26.2654,53451.0
2020-06-15 14:40:00,28.28,28.29,28.24,28.24,92945.0,26.2654,26.2747,26.2283,26.2283,92945.0
2020-06-15 14:45:00,28.25,28.27,28.24,28.27,34553.0,26.2376,26.2561,26.2283,26.2561,34553.0
2020-06-15 14:50:00,28.27,28.27,28.21,28.23,80678.0,26.2561,26.2561,26.2004,26.219,80678.0
2020-06-15 14:55:00,28.23,28.26,28.22,28.24,25594.0,26.219,26.2469,26.2097,26.2283,25594.0
2020-06-15 15:00:00,28.24,28.3,28.24,28.28,17290.0,26.2283,26.284,26.2283,26.2654,17290.0
2020-06-15 15:05:00,28.29,28.29,28.24,28.28,87628.0,26.2747,26.2747,26.2283,26.2654,87628.0
2020-06-15 15:10:00,28.28,28.31,28.27,28.29,192342.0,26.2654,26.2933,26.2561,26.2747,192342.0
2020-06-15 15:15:00,28.28,28.3,28.25,28.26,20816.0,26.2654,26.284,26.2376,26.2469,20816.0
2020-06-15 15:20:00,28.26,28.27,28.23,28.26,18296.0,26.2469,26.2561,26.219,26.2469,18296.0
2020-06-15 15:25:00,28.26,28.28,28.22,28.22,34607.0,26.2469,26.2654,26.2097,26.2097,34607.0
2020-06-15 15:30:00,28.22,28.23,28.17,28.18,50738.0,26.2097,26.219,26.1633,26.1725,50738.0
2020-06-15 15:35:00,28.17,28.2,28.14,28.17,95036.0,26.1633,26.1911,26.1354,26.1633,95036.0
2020-06-15 15:40:00,28.17,28.2,28.15,28.18,56238.0,26.1633,26.1911,26.1447,26.1725,56238.0
2020-06-15 15:45:00,28.17,28.21,28.16,28.17,35571.0,26.1633,26.2004,26.154,26.1633,35571.0
2020-06-15 15:50:00,28.17,28.22,28.16,28.19,30956.0,26.1633,26.2097,26.154,26.1818,30956.0
2020-06-15 15:55:00,28.19,28.24,28.16,28.21,318068.0,26.1818,26.2283,26.154,26.2004,318068.0
2020-06-16 09:30:00,28.31,28.38,28.26,28.29,353820.0,26.2933,26.3583,26.2469,26.2747,353820.0
2020-06-16 09:35:00,28.29,28.29,28.2,28.21,218914.0,26.2747,26.2747,26.1911,26.2004,218914.0
2020-06-16 09:40:00,28.22,28.24,28.19,28.22,61547.0,26.2097,26.2283,26.1818,26.2097,61547.0
2020-06-16 09:45:00,28.22,28.27,28.17,28.18,73246.0,26.2097,26.2561,26.1633,26.1725,73246.0
2020-06-16 09:50:00,28.18,28.23,28.17,28.23,82218.0,26.1725,26.219,26.1633,26.219,82218.0
2020-06-16 09:55:00,28.23,28.27,28.23,28.25,55292.0,26.219,26.2561,26.219,26.2376,55292.0
2020-06-16 10:00:00,28.25,28.28,28.23,28.28,48133.0,26.2376,26.2654,26.219,26.2654,48133.0
2020-06-16 10:05:00,28.27,28.3,28.25,28.26,91116.0,26.2561,26.284,26.2376,26.2469,91116.0
2020-06-16 10:10:00,28.26,28.28,28.24,28.26,28302.0,26.2469,26.2654,26.2283,26.2469,28302.0
2020-06-16 10:15:00,28.26,28.28,28.23,28.24,60631.0,26.2469,26.2654,26.219,26.2283,60631.0
2020-06-16 10:20:00,28.23,28.23,28.17,28.21,53864.0,26.219,26.219,26.1633,26.2004,53864.0
2020-06-16 10:25:00,28.22,28.27,28.21,28.25,22238.0,26.2097,26.2561,26.2004,26.2376,22238.0
2020-06-16 10:30:00,28.25,28.26,28.22,28.22,49462.0,26.2376,26.2469,26.2097,26.2097,49462.0
2020-06-16 10:35:00,28.22,28.22,28.08,28.13,133217.0,26.2097,26.2097,26.0797,26.1261,133217.0
2020-06-16 10:40:00,28.13,28.14,28.04,28.08,149537.0,26.1261,26.1354,26.0425,26.0797,149537.0
2020-06-16 10:45:00,28.06,28.09,28.0,28.07,84878.0,26.0611,26.089,26.0054,26.0704,84878.0
2020-06-16 10:50:00,28.08,28.08,27.82,27.87,97064.0,26.0797,26.0797,25.8382,25.8846,97064.0
2020-06-16 10:55:00,27.87,27.9,27.76,27.78,61854.0,25.8846,25.9125,25.7825,25.801,61854.0
2020-06-16 11:00:00,27.77,27.86,27.69,27.85,177882.0,25.7918,25.8753,25.7175,25.8661,177882.0
2020-06-16 11:05:00,27.87,27.94,27.85,27.9,74026.0,25.8846,25.9496,25.8661,25.9125,74026.0
2020-06-16 11:10:00,27.91,27.92,27.81,27.89,115526.0,25.9218,25.9311,25.8289,25.9032,115526.0
2020-06-16 11:15:00,27.9,28.01,27.9,27.96,87555.0,25.9125,26.0147,25.9125,25.9682,87555.0
2020-06-16 11:20:00,27.96,28.03,27.94,28.01,51695.0,25.9682,26.0332,25.9496,26.0147,51695.0
2020-06-16 11:25:00,28.02,28.02,27.97,27.99,61932.0,26.0239,26.0239,25.9775,25.9961,61932.0
2020-06-16 11:30:00,27.99,28.05,27.96,28.02,51578.0,25.9961,26.0518,25.9682,26.0239,51578.0
2020-06-16 11:35:00,28.03,28.04,27.94,27.96,35943.0,26.0332,26.0425,25.9496,25.9682,35943.0
2020-06-16 11:40:00,27.95,27.98,27.95,27.97,54297.0,25.9589,25.9868,25.9589,25.9775,54297.0
2020-06-16 11:45:00,27.98,28.05,27.97,28.04,50165.0,25.9868,26.0518,25.9775,26.0425,50165.0
2020-06-16 11:50:00,28.05,28.08,28.01,28.02,59483.0,26.0518,26.0797,26.0147,26.0239,59483.0
2020-06-16 11:55:00,28.02,28.03,27.96,27.99,52275.0,26.0239,26.0332,25.9682,25.9961,52275.0
2020-06-16 12:00:00,28.0,28.01,27.93,27.97,23617.0,26.0054,26.0147,25.9404,25.9775,23617.0
2020-06-16 12:05:00,27.97,27.97,27.93,27.94,46401.0,25.9775,25.9775,25.9404,25.9496,46401.0
2020-06-16 12:10:00,27.94,27.97,27.91,27.96,38489.0,25.9496,25.9775,25.9218,25.9682,38489.0
2020-06-16 12:15:00,27.96,27.98,27.9,27.93,80500.0,25.9682,25.9868,25.9125,25.9404,80500.0
2020-06-16 12:20:00,27.93,27.95,27.9,27.92,26376.0,25.9404,25.9589,25.9125,25.9311,26376.0
2020-06-16 12:25:00,27.92,27.96,27.91,27.95,19066.0,25.9311,25.9682,25.9218,25.9589,19066.0
2020-06-16 12:30:00,27.95,27.98,27.94,27.98,60396.0,25.9589,25.9868,25.9496,25.9868,60396.0
2020-06-16 12:35:00,27.97,28.01,27.96,28.0,47041.0,25.9775,26.0147,25.9682,26.0054,47041.0
2020-06-16 12:40:00,28.0,28.02,27.99,28.02,16099.0,26.0054,26.0239,25.9961,26.0239,16099.0
2020-06-16 12:45:00,28.02,28.02,27.98,27.98,18483.0,26.0239,26.0239,25.9868,25.9868,18483.0
2020-06-16 12:50:00,27.98,28.01,27.97,27.97,11284.0,25.9868,26.0147,25.9775,25.9775,11284.0
2020-06-16 12:55:00,27.97,27.98,27.95,27.96,24548.0,25.9775,25.9868,25.9589,25.9682,24548.0
2020-06-16 13:00:00,27.96,27.98,27.95,27.95,30184.0,25.9682,25.9868,25.9589,25.9589,30184.0
2020-06-16 13:05:00,27.95,27.96,27.9,27.92,66010.0,25.9589,25.9682,25.9125,25.9311,66010.0
2020-06-16 13:10:00,27.92,27.93,27.88,27.89,38290.0,25.9311,25.9404,25.8939,25.9032,38290.0
2020-06-16 13:15:00,27.89,27.91,27.87,27.91,18799.0,25.9032,25.9218,25.8846,25.9218,18799.0
2020-06-16 13:20:00,27.9,27.91,27.87,27.89,15350.0,25.9125,25.9218,25.8846,25.9032,15350.0
2020-06-16 13:25:00,27.89,27.9,27.88,27.88,21630.0,25.9032,25.9125,25.8939,25.8939,21630.0
2020-06-16 13:30:00,27.88,27.89,27.82,27.82,50032.0,25.8939,25.9032,25.8382,25.8382,50032.0
2020-06-16 13:35:00,27.83,27.83,27.73,27.74,145152.0,25.8475,25.8475,25.7546,25.7639,145152.0
2020-06-16 13:40:00,27.74,27.81,27.73,27.81,44757.0,25.7639,25.8289,25.7546,25.8289,44757.0
2020-06-16 13:45:00,27.81,27.82,27.75,27.76,46286.0,25.8289,25.8382,25.7732,25.7825,46286.0
2020-06-16 13:50:00,27.75,27.77,27.68,27.7,115104.0,25.7732,25.7918,25.7082,25.7267,115104.0
2020-06-16 13:55:00,27.7,27.72,27.67,27.71,44910.0,25.7267,25.7453,25.6989,25.736,44910.0
2020-06-16 14:00:00,27.71,27.76,27.71,27.75,38779.0,25.736,25.7825,25.736,25.7732,38779.0
2020-06-16 14:05:00,27.75,27.78,27.74,27.78,20033.0,25.7732,25.801,25.7639,25.801,20033.0
2020-06-16 14:10:00,27.78,27.81,27.76,27.78,40029.0,25.801,25.8289,25.7825,25.801,40029.0
2020-06-16 14:15:00,27.78,27.82,27.77,27.77,53061.0,25.801,25.8382,25.7918,25.7918,53061.0
2020-06-16 14:20:00,27.77,27.78,27.65,27.75,129470.0,25.7918,25.801,25.6803,25.7732,129470.0
2020-06-16 14:25:00,27.75,27.78,27.73,27.78,33742.0,25.7732,25.801,25.7546,25.801,33742.0
2020-06-16 14:30:00,27.78,27.83,27.78,27.79,63542.0,25.801,25.8475,25.801,25.8103,63542.0
2020-06-16 14:35:00,27.79,27.81,27.78,27.8,44559.0,25.8103,25.8289,25.801,25.8196,44559.0
2020-06-16 14:40:00,27.8,27.82,27.77,27.79,25562.0,25.8196,25.8382,25.7918,25.8103,25562.0
2020-06-16 14:45:00,27.79,27.81,27.76,27.8,15122.0,25.8103,25.8289,25.7825,25.8196,15122.0
2020-06-16 14:50:00,27.8,27.82,27.69,27.71,694082.0,25.8196,25.8382,25.7175,25.736,694082.0
2020-06-16 14:55:00,27.71,27.72,27.68,27.7,50750.0,25.736,25.7453,25.7082,25.7267,50750.0
2020-06-16 15:00:00,27.7,27.72,27.66,27.67,61829.0,25.7267,25.7453,25.6896,25.6989,61829.0
2020-06-16 15:05:00,27.67,27.7,27.61,27.63,285058.0,25.6989,25.7267,25.6432,25.6617,285058.0
2020-06-16 15:10:00,27.63,27.66,27.62,27.66,94650.0,25.6617,25.6896,25.6524,25.6896,94650.0
2020-06-16 15:15:00,27.65,27.66,27.54,27.55,290188.0,25.6803,25.6896,25.5781,25.5874,290188.0
2020-06-16 15:20:00,27.55,27.61,27.55,27.6,112664.0,25.5874,25.6432,25.5874,25.6339,112664.0
2020-06-16 15:25:00,27.61,27.68,27.6,27.67,55365.0,25.6432,25.7082,25.6339,25.6989,55365.0
2020-06-16 15:30:00,27.68,27.73,27.65,27.73,83149.0,25.7082,25.7546,25.6803,25.7546,83149.0
2020-06-16 15:35:00,27.73,27.74,27.7,27.73,190661.0,25.7546,25.7639,25.7267,25.7546,190661.0
2020-06-16 15:40:00,27.73,27.75,27.71,27.73,114430.0,25.7546,25.7732,25.736,25.7546,114430.0
2020-06-16 15:45:00,27.74,27.75,27.71,27.75,307213.0,25.7639,25.7732,25.736,25.7732,307213.0
2020-06-16 15:50:00,27.75,27.77,27.71,27.72,371913.0,25.7732,25.7918,25.736,25.7453,371913.0
2020-06-16 15:55:00,27.72,27.75,27.7,27.72,484832.0,25.7453,25.7732,25.7267,25.7453,484832.0
2020-06-17 09:30:00,28.03,28.09,27.99,28.08,136950.0,26.0332,26.089,25.9961,26.0797,136950.0
2020-06-17 09:35:00,28.08,28.14,28.07,28.12,159705.0,26.0797,26.1354,26.0704,26.1168,159705.0
2020-06-17 09:40:00,28.12,28.18,28.12,28.17,176302.0,26.1168,26.1725,26.1168,26.1633,176302.0
2020-06-17 09:45:00,28.17,28.2,28.15,28.2,51534.0,26.1633,26.1911,26.1447,26.1911,51534.0
2020-06-17 09:50:00,28.2,28.23,28.18,28.19,94636.0,26.1911,26.219,26.1725,26.1818,94636.0
2020-06-17 09:55:00,28.18,28.18,28.11,28.15,74570.0,26.1725,26.1725,26.1075,26.1447,74570.0
2020-06-17 10:00:00,28.14,28.17,28.13,28.14,20372.0,26.1354,26.1633,26.1261,26.1354,20372.0
2020-06-17 10:05:00,28.14,28.18,28.12,28.17,95687.0,26.1354,26.1725,26.1168,26.1633,95687.0
2020-06-17 10:10:00,28.16,28.19,28.14,28.17,100411.0,26.154,26.1818,26.1354,26.1633,100411.0
2020-06-17 10:15:00,28.18,28.2,28.08,28.09,168196.0,26.1725,26.1911,26.0797,26.089,168196.0
2020-06-17 10:20:00,28.1,28.13,28.08,28.08,70142.0,26.0982,26.1261,26.0797,26.0797,70142.0
2020-06-17 10:25:00,28.08,28.1,28.06,28.07,78610.0,26.0797,26.0982,26.0611,26.0704,78610.0
2020-06-17 10:30:00,28.08,28.11,28.03,28.1,239951.0,26.0797,26.1075,26.0332,26.0982,239951.0
2020-06-17 10:35:00,28.1,28.13,28.08,28.13,39622.0,26.0982,26.1261,26.0797,26.1261,39622.0
2020-06-17 10:40:00,28.13,28.16,28.1,28.16,37772.0,26.1261,26.154,26.0982,26.154,37772.0
2020-06-17 10:45:00,28.16,28.16,28.13,28.14,32156.0,26.154,26.154,26.1261,26.1354,32156.0
2020-06-17 10:50:00,28.14,28.18,28.13,28.18,51127.0,26.1354,26.1725,26.1261,26.1725,51127.0
2020-06-17 10:55:00,28.18,28.21,28.15,28.15,25063.0,26.1725,26.2004,26.1447,26.1447,25063.0
2020-06-17 11:00:00,28.15,28.16,28.11,28.12,18053.0,26.1447,26.154,26.1075,26.1168,18053.0
2020-06-17 11:05:00,28.13,28.16,28.12,28.13,45552.0,26.1261,26.154,26.1168,26.1261,45552.0
2020-06-17 11:10:00,28.13,28.14,28.07,28.1,185129.0,26.1261,26.1354,26.0704,26.0982,185129.0
2020-06-17 11:15:00,28.1,28.12,28.07,28.09,59100.0,26.0982,26.1168,26.0704,26.089,59100.0
2020-06-17 11:20:00,28.09,28.09,28.04,28.05,35064.0,26.089,26.089,26.0425,26.0518,35064.0
2020-06-17 11:25:00,28.05,28.06,28.02,28.04,120042.0,26.0518,26.0611,26.0239,26.0425,120042.0
2020-06-17 11:30:00,28.05,28.06,28.03,28.05,81664.0,26.0518,26.0611,26.0332,26.0518,81664.0
2020-06-17 11:35:00,28.05,28.06,28.04,28.04,83851.0,26.0518,26.0611,26.0425,26.0425,83851.0
2020-06-17 11:40:00,28.05,28.06,28.03,28.05,221869.0,26.0518,26.0611,26.0332,26.0518,221869.0
2020-06-17 11:45:00,28.05,28.06,28.04,28.05,17100.0,26.0518,26.0611,26.0425,26.0518,17100.0
2020-06-17 11:50:00,28.05,28.05,28.03,28.04,33568.0,26.0518,26.0518,26.0332,26.0425,33568.0
2020-06-17 11:55:00,28.04,28.05,28.03,28.05,61227.0,26.0425,26.0518,26.0332,26.0518,61227.0
2020-06-17 12:00:00,28.04,28.05,28.04,28.05,69095.0,26.0425,26.0518,26.0425,26.0518,69095.0
2020-06-17 12:05:00,28.05,28.05,28.04,28.04,7473.0,26.0518,26.0518,26.0425,26.0425,7473.0
2020-06-17 12:10:00,28.05,28.05,28.0,28.01,57377.0,26.0518,26.0518,26.0054,26.0147,57377.0
2020-06-17 12:15:00,28.01,28.01,27.97,27.98,70882.0,26.0147,26.0147,25.9775,25.9868,70882.0
2020-06-17 12:20:00,27.98,27.98,27.94,27.97,112533.0,25.9868,25.9868,25.9496,25.9775,112533.0
2020-06-17 12:25:00,27.96,27.98,27.96,27.98,27466.0,25.9682,25.9868,25.9682,25.9868,27466.0
2020-06-17 12:30:00,27.97,28.02,27.97,28.01,98707.0,25.9775,26.0239,25.9775,26.0147,98707.0
2020-06-17 12:35:00,28.01,28.01,28.0,28.0,23206.0,26.0147,26.0147,26.0054,26.0054,23206.0
2020-06-17 12:40:00,28.01,28.02,28.0,28.02,89426.0,26.0147,26.0239,26.0054,26.0239,89426.0
2020-06-17 12:45:00,28.02,28.02,28.0,28.02,82906.0,26.0239,26.0239,26.0054,26.0239,82906.0
2020-06-17 12:50:00,28.02,28.02,28.01,28.02,23110.0,26.0239,26.0239,26.0147,26.0239,23110.0
2020-06-17 12:55:00,28.01,28.02,27.99,28.01,68931.0,26.0147,26.0239,25.9961,26.0147,68931.0
2020-06-17 13:00:00,28.01,28.03,28.0,28.03,68620.0,26.0147,26.0332,26.0054,26.0332,68620.0
2020-06-17 13:05:00,28.03,28.04,28.02,28.03,94334.0,26.0332,26.0425,26.0239,26.0332,94334.0
2020-06-17 13:10:00,28.03,28.03,28.02,28.03,10380.0,26.0332,26.0332,26.0239,26.0332,10380.0
2020-06-17 13:15:00,28.03,28.04,28.01,28.02,14066.0,26.0332,26.0425,26.0147,26.0239,14066.0
2020-06-17 13:20:00,28.02,28.04,28.01,28.03,16686.0,26.0239,26.0425,26.0147,26.0332,16686.0
2020-06-17 13:25:00,28.04,28.05,28.03,28.04,14488.0,26.0425,26.0518,26.0332,26.0425,14488.0
2020-06-17 13:30:00,28.04,28.04,28.03,28.04,12368.0,26.0425,26.0425,26.0332,26.0425,12368.0
2020-06-17 13:35:00,28.04,28.06,28.04,28.06,34562.0,26.0425,26.0611,26.0425,26.0611,34562.0
2020-06-17 13:40:00,28.06,28.06,28.05,28.05,17293.0,26.0611,26.0611,26.0518,26.0518,17293.0
2020-06-17 13:45:00,28.05,28.06,28.04,28.05,33308.0,26.0518,26.0611,26.0425,26.0518,33308.0
2020-06-17 13:50:00,28.05,28.06,28.05,28.06,10210.0,26.0518,26.0611,26.0518,26.0611,10210.0
2020-06-17 13:55:00,28.06,28.07,28.05,28.05,22395.0,26.0611,26.0704,26.0518,26.0518,22395.0
2020-06-17 14:00:00,28.05,28.05,28.02,28.03,105654.0,26.0518,26.0518,26.0239,26.0332,105654.0
2020-06-17 14:05:00,28.04,28.05,28.03,28.05,23851.0,26.0425,26.0518,26.0332,26.0518,23851.0
2020-06-17 14:10:00,28.05,28.07,28.04,28.05,27299.0,26.0518,26.0704,26.0425,26.0518,27299.0
2020-06-17 14:15:00,28.05,28.05,28.03,28.03,14237.0,26.0518,26.0518,26.0332,26.0332,14237.0
2020-06-17 14:20:00,28.04,28.04,28.03,28.04,12076.0,26.0425,26.0425,26.0332,26.0425,12076.0
2020-06-17 14:25:00,28.04,28.05,28.03,28.05,67993.0,26.0425,26.0518,26.0332,26.0518,67993.0
2020-06-17 14:30:00,28.05,28.06,28.04,28.05,101375.0,26.0518,26.0611,26.0425,26.0518,101375.0
2020-06-17 14:35:00,28.05,28.05,28.04,28.04,17823.0,26.0518,26.0518,26.0425,26.0425,17823.0
2020-06-17 14:40:00,28.05,28.07,28.04,28.05,75908.0,26.0518,26.0704,26.0425,26.0518,75908.0
2020-06-17 14:45:00,28.05,28.06,28.01,28.02,217815.0,26.0518,26.0611,26.0147,26.0239,217815.0
2020-06-17 14:50:00,28.02,28.03,28.01,28.03,103707.0,26.0239,26.0332,26.0147,26.0332,103707.0
2020-06-17 14:55:00,28.02,28.03,27.99,27.99,63731.0,26.0239,26.0332,25.9961,25.9961,63731.0
2020-06-17 15:00:00,27.99,28.0,27.97,27.97,60597.0,25.9961,26.0054,25.9775,25.9775,60597.0
2020-06-17 15:05:00,27.97,27.98,27.96,27.97,80769.0,25.9775,25.9868,25.9682,25.9775,80769.0
2020-06-17 15:10:00,27.97,27.97,27.95,27.96,108470.0,25.9775,25.9775,25.9589,25.9682,108470.0
2020-06-17 15:15:00,27.96,27.97,27.93,27.93,95870.0,25.9682,25.9775,25.9404,25.9404,95870.0
2020-06-17 15:20:00,27.93,27.93,27.9,27.9,86859.0,25.9404,25.9404,25.9125,25.9125,86859.0
2020-06-17 15:25:00,27.91,27.92,27.89,27.91,85946.0,25.9218,25.9311,25.9032,25.9218,85946.0
2020-06-17 15:30:00,27.91,27.93,27.9,27.92,51281.0,25.9218,25.9404,25.9125,25.9311,51281.0
2020-06-17 15:35:00,27.92,27.93,27.92,27.93,47631.0,25.9311,25.9404,25.9311,25.9404,47631.0
2020-06-17 15:40:00,27.93,27.93,27.89,27.9,153349.0,25.9404,25.9404,25.9032,25.9125,153349.0
2020-06-17 15:45:00,27.9,27.91,27.89,27.89,118791.0,25.9125,25.9218,25.9032,25.9032,118791.0
2020-06-17 15:50:00,27.89,27.95,27.87,27.94,94477.0,25.9032,25.9589,25.8846,25.9496,94477.0
2020-06-17 15:55:00,27.94,27.96,27.93,27.95,615694.0,25.9496,25.9682,25.9404,25.9589,615694.0
2020-06-18 09:30:00,28.16,28.19,28.12,28.17,71582.0,26.154,26.1818,26.1168,26.1633,71582.0
2020-06-18 09:35:00,28.17,28.2,28.12,28.2,65705.0,26.1633,26.1911,26.1168,26.1911,65705.0
2020-06-18 09:40:00,28.2,28.22,28.17,28.22,50664.0,26.1911,26.2097,26.1633,26.2097,50664.0
2020-06-18 09:45:00,28.22,28.25,28.2,28.24,74562.0,26.2097,26.2376,26.1911,26.2283,74562.0
2020-06-18 09:50:00,28.25,28.26,28.19,28.2,76070.0,26.2376,26.2469,26.1818,26.1911,76070.0
2020-06-18 09:55:00,28.2,28.21,28.17,28.2,50702.0,26.1911,26.2004,26.1633,26.1911,50702.0
2020-06-18 10:00:00,28.2,28.23,28.19,28.21,43989.0,26.1911,26.219,26.1818,26.2004,43989.0
2020-06-18 10:05:00,28.21,28.27,28.21,28.27,53275.0,26.2004,26.2561,26.2004,26.2561,53275.0
2020-06-18 10:10:00,28.26,28.27,28.24,28.27,22819.0,26.2469,26.2561,26.2283,26.2561,22819.0
2020-06-18 10:15:00,28.27,28.28,28.25,28.27,59533.0,26.2561,26.2654,26.2376,26.2561,59533.0
2020-06-18 10:20:00,28.28,28.28,28.2,28.21,67414.0,26.2654,26.2654,26.1911,26.2004,67414.0
2020-06-18 10:25:00,28.21,28.26,28.21,28.24,41942.0,26.2004,26.2469,26.2004,26.2283,41942.0
2020-06-18 10:30:00,28.24,28.26,28.15,28.26,180282.0,26.2283,26.2469,26.1447,26.2469,180282.0
2020-06-18 10:35:00,28.26,28.32,28.24,28.24,90949.0,26.2469,26.3026,26.2283,26.2283,90949.0
2020-06-18 10:40:00,28.24,28.25,28.21,28.23,27085.0,26.2283,26.2376,26.2004,26.219,27085.0
2020-06-18 10:45:00,28.23,28.26,28.22,28.24,47968.0,26.219,26.2469,26.2097,26.2283,47968.0
2020-06-18 10:50:00,28.24,28.25,28.18,28.19,32493.0,26.2283,26.2376,26.1725,26.1818,32493.0
2020-06-18 10:55:00,28.19,28.29,28.19,28.28,60661.0,26.1818,26.2747,26.1818,26.2654,60661.0
2020-06-18 11:00:00,28.28,28.28,28.25,28.26,31133.0,26.2654,26.2654,26.2376,26.2469,31133.0
2020-06-18 11:05:00,28.26,28.28,28.25,28.27,18852.0,26.2469,26.2654,26.2376,26.2561,18852.0
2020-06-18 11:10:00,28.27,28.3,28.26,28.3,16402.0,26.2561,26.284,26.2469,26.284,16402.0
2020-06-18 11:15:00,28.3,28.31,28.26,28.27,57824.0,26.284,26.2933,26.2469,26.2561,57824.0
2020-06-18 11:20:00,28.26,28.28,28.22,28.23,40917.0,26.2469,26.2654,26.2097,26.219,40917.0
2020-06-18 11:25:00,28.22,28.26,28.21,28.23,34658.0,26.2097,26.2469,26.2004,26.219,34658.0
2020-06-18 11:30:00,28.23,28.24,28.21,28.22,77357.0,26.219,26.2283,26.2004,26.2097,77357.0
2020-06-18 11:35:00,28.22,28.22,28.16,28.16,485700.0,26.2097,26.2097,26.154,26.154,485700.0
2020-06-18 11:40:00,28.17,28.19,28.15,28.16,40963.0,26.1633,26.1818,26.1447,26.154,40963.0
2020-06-18 11:45:00,28.16,28.18,28.15,28.18,16936.0,26.154,26.1725,26.1447,26.1725,16936.0
2020-06-18 11:50:00,28.17,28.18,28.13,28.14,24589.0,26.1633,26.1725,26.1261,26.1354,24589.0
2020-06-18 11:55:00,28.14,28.14,28.12,28.14,40370.0,26.1354,26.1354,26.1168,26.1354,40370.0
2020-06-18 12:00:00,28.14,28.14,28.11,28.12,11420.0,26.1354,26.1354,26.1075,26.1168,11420.0
2020-06-18 12:05:00,28.12,28.14,28.11,28.14,36800.0,26.1168,26.1354,26.1075,26.1354,36800.0
2020-06-18 12:10:00,28.13,28.14,28.13,28.14,5575.0,26.1261,26.1354,26.1261,26.1354,5575.0
2020-06-18 12:15:00,28.14,28.14,28.12,28.13,8916.0,26.1354,26.1354,26.1168,26.1261,8916.0
2020-06-18 12:20:00,28.13,28.14,28.12,28.14,34778.0,26.1261,26.1354,26.1168,26.1354,34778.0
2020-06-18 12:25:00,28.14,28.16,28.14,28.14,37801.0,26.1354,26.154,26.1354,26.1354,37801.0
2020-06-18 12:30:00,28.14,28.15,28.13,28.14,37759.0,26.1354,26.1447,26.1261,26.1354,37759.0
2020-06-18 12:35:00,28.15,28.16,28.13,28.14,34649.0,26.1447,26.154,26.1261,26.1354,34649.0
2020-06-18 12:40:00,28.14,28.14,28.12,28.12,8818.0,26.1354,26.1354,26.1168,26.1168,8818.0
2020-06-18 12:45:00,28.12,28.13,28.12,28.13,30418.0,26.1168,26.1261,26.1168,26.1261,30418.0
2020-06-18 12:50:00,28.12,28.16,28.12,28.16,44630.0,26.1168,26.154,26.1168,26.154,44630.0
2020-06-18 12:55:00,28.15,28.16,28.14,28.15,39003.0,26.1447,26.154,26.1354,26.1447,39003.0
2020-06-18 13:00:00,28.14,28.16,28.14,28.15,10000.0,26.1354,26.154,26.1354,26.1447,10000.0
2020-06-18 13:05:00,28.15,28.16,28.15,28.16,14572.0,26.1447,26.154,26.1447,26.154,14572.0
2020-06-18 13:10:00,28.16,28.17,28.16,28.17,25308.0,26.154,26.1633,26.154,26.1633,25308.0
2020-06-18 13:15:00,28.17,28.17,28.14,28.15,33510.0,26.1633,26.1633,26.1354,26.1447,33510.0
2020-06-18 13:20:00,28.14,28.16,28.14,28.16,22521.0,26.1354,26.154,26.1354,26.154,22521.0
2020-06-18 13:25:00,28.16,28.16,28.14,28.15,7968.0,26.154,26.154,26.1354,26.1447,7968.0
2020-06-18 13:30:00,28.15,28.16,28.14,28.16,48030.0,26.1447,26.154,26.1354,26.154,48030.0
2020-06-18 13:35:00,28.16,28.17,28.15,28.17,18431.0,26.154,26.1633,26.1447,26.1633,18431.0
2020-06-18 13:40:00,28.17,28.17,28.16,28.17,11271.0,26.1633,26.1633,26.154,26.1633,11271.0
2020-06-18 13:45:00,28.17,28.17,28.16,28.16,8336.0,26.1633,26.1633,26.154,26.154,8336.0
2020-06-18 13:50:00,28.17,28.17,28.15,28.16,35205.0,26.1633,26.1633,26.1447,26.154,35205.0
2020-06-18 13:55:00,28.15,28.16,28.15,28.16,31004.0,26.1447,26.154,26.1447,26.154,31004.0
2020-06-18 14:00:00,28.16,28.16,28.14,28.14,35674.0,26.154,26.154,26.1354,26.1354,35674.0
2020-06-18 14:05:00,28.15,28.15,28.11,28.12,36755.0,26.1447,26.1447,26.1075,26.1168,36755.0
2020-06-18 14:10:00,28.12,28.14,28.11,28.14,39051.0,26.1168,26.1354,26.1075,26.1354,39051.0
2020-06-18 14:15:00,28.14,28.14,28.12,28.14,18179.0,26.1354,26.1354,26.1168,26.1354,18179.0
2020-06-18 14:20:00,28.14,28.15,28.13,28.14,14080.0,26.1354,26.1447,26.1261,26.1354,14080.0
2020-06-18 14:25:00,28.14,28.15,28.14,28.14,3550.0,26.1354,26.1447,26.1354,26.1354,3550.0
2020-06-18 14:30:00,28.15,28.18,28.13,28.16,69963.0,26.1447,26.1725,26.1261,26.154,69963.0
2020-06-18 14:35:00,28.16,28.17,28.15,28.17,18808.0,26.154,26.1633,26.1447,26.1633,18808.0
2020-06-18 14:40:00,28.17,28.17,28.14,28.15,56002.0,26.1633,26.1633,26.1354,26.1447,56002.0
2020-06-18 14:45:00,28.14,28.15,28.14,28.14,42940.0,26.1354,26.1447,26.1354,26.1354,42940.0
2020-06-18 14:50:00,28.14,28.17,28.14,28.17,66762.0,26.1354,26.1633,26.1354,26.1633,66762.0
2020-06-18 14:55:00,28.17,28.17,28.14,28.14,91922.0,26.1633,26.1633,26.1354,26.1354,91922.0
2020-06-18 15:00:00,28.14,28.14,28.1,28.11,20867.0,26.1354,26.1354,26.0982,26.1075,20867.0
2020-06-18 15:05:00,28.1,28.12,28.09,28.11,63179.0,26.0982,26.1168,26.089,26.1075,63179.0
2020-06-18 15:10:00,28.11,28.12,28.09,28.1,22270.0,26.1075,26.1168,26.089,26.0982,22270.0
2020-06-18 15:15:00,28.1,28.14,28.09,28.13,39625.0,26.0982,26.1354,26.089,26.1261,39625.0
2020-06-18 15:20:00,28.13,28.16,28.12,28.15,63713.0,26.1261,26.154,26.1168,26.1447,63713.0
2020-06-18 15:25:00,28.14,28.17,28.14,28.16,23757.0,26.1354,26.1633,26.1354,26.154,23757.0
2020-06-18 15:30:00,28.16,28.19,28.14,28.18,95969.0,26.154,26.1818,26.1354,26.1725,95969.0
2020-06-18 15:35:00,28.18,28.18,28.17,28.18,9906.0,26.1725,26.1725,26.1633,26.1725,9906.0
2020-06-18 15:40:00,28.18,28.18,28.16,28.16,41397.0,26.1725,26.1725,26.154,26.154,41397.0
2020-06-18 15:45:00,28.17,28.18,28.16,28.18,94282.0,26.1633,26.1725,26.154,26.1725,94282.0
2020-06-18 15:50:00,28.18,28.2,28.17,28.2,132357.0,26.1725,26.1911,26.1633,26.1911,132357.0
2020-06-18 15:55:00,28.2,28.22,28.18,28.2,331820.0,26.1911,26.2097,26.1725,26.1911,331820.0
2020-06-19 09:30:00,28.88,28.88,28.57,28.84,85974.0,26.8227,26.8227,26.5348,26.7855,85974.0
2020-06-19 09:35:00,28.84,28.86,28.8,28.83,62294.0,26.7855,26.8041,26.7484,26.7762,62294.0
2020-06-19 09:40:00,28.84,28.84,28.78,28.79,77184.0,26.7855,26.7855,26.7298,26.7391,77184.0
2020-06-19 09:45:00,28.79,28.81,28.76,28.8,59257.0,26.7391,26.7577,26.7112,26.7484,59257.0
2020-06-19 09:50:00,28.8,28.83,28.78,28.8,50054.0,26.7484,26.7762,26.7298,26.7484,50054.0
2020-06-19 09:55:00,28.79,28.8,28.73,28.75,59774.0,26.7391,26.7484,26.6834,26.7019,59774.0
2020-06-19 10:00:00,28.75,28.78,28.74,28.78,45795.0,26.7019,26.7298,26.6927,26.7298,45795.0
2020-06-19 10:05:00,28.78,28.8,28.77,28.8,35432.0,26.7298,26.7484,26.7205,26.7484,35432.0
2020-06-19 10:10:00,28.8,28.81,28.77,28.8,69124.0,26.7484,26.7577,26.7205,26.7484,69124.0
2020-06-19 10:15:00,28.81,28.83,28.81,28.83,72534.0,26.7577,26.7762,26.7577,26.7762,72534.0
2020-06-19 10:20:00,28.83,28.86,28.82,28.86,135019.0,26.7762,26.8041,26.767,26.8041,135019.0
2020-06-19 10:25:00,28.85,28.85,28.82,28.84,77384.0,26.7948,26.7948,26.767,26.7855,77384.0
2020-06-19 10:30:00,28.84,28.84,28.79,28.8,195208.0,26.7855,26.7855,26.7391,26.7484,195208.0
2020-06-19 10:35:00,28.8,28.82,28.79,28.8,82602.0,26.7484,26.767,26.7391,26.7484,82602.0
2020-06-19 10:40:00,28.8,28.82,28.79,28.82,144424.0,26.7484,26.767,26.7391,26.767,144424.0
2020-06-19 10:45:00,28.82,28.82,28.77,28.79,76857.0,26.767,26.767,26.7205,26.7391,76857.0
2020-06-19 10:50:00,28.79,28.79,28.76,28.79,27764.0,26.7391,26.7391,26.7112,26.7391,27764.0
2020-06-19 10:55:00,28.79,28.8,28.74,28.77,37056.0,26.7391,26.7484,26.6927,26.7205,37056.0
2020-06-19 11:00:00,28.77,28.79,28.77,28.79,36408.0,26.7205,26.7391,26.7205,26.7391,36408.0
2020-06-19 11:05:00,28.8,28.81,28.78,28.79,26364.0,26.7484,26.7577,26.7298,26.7391,26364.0
2020-06-19 11:10:00,28.79,28.82,28.78,28.82,34311.0,26.7391,26.767,26.7298,26.767,34311.0
2020-06-19 11:15:00,28.81,28.82,28.76,28.77,35021.0,26.7577,26.767,26.7112,26.7205,35021.0
2020-06-19 11:20:00,28.76,28.79,28.73,28.77,49412.0,26.7112,26.7391,26.6834,26.7205,49412.0
2020-06-19 11:25:00,28.77,28.79,28.76,28.78,26545.0,26.7205,26.7391,26.7112,26.7298,26545.0
2020-06-19 11:30:00,28.78,28.79,28.75,28.76,30508.0,26.7298,26.7391,26.7019,26.7112,30508.0
2020-06-19 11:35:00,28.76,28.77,28.74,28.74,16423.0,26.7112,26.7205,26.6927,26.6927,16423.0
2020-06-19 11:40:00,28.74,28.75,28.69,28.71,37506.0,26.6927,26.7019,26.6462,26.6648,37506.0
2020-06-19 11:45:00,28.71,28.75,28.71,28.74,36514.0,26.6648,26.7019,26.6648,26.6927,36514.0
2020-06-19 11:50:00,28.73,28.74,28.72,28.74,13086.0,26.6834,26.6927,26.6741,26.6927,13086.0
2020-06-19 11:55:00,28.74,28.74,28.72,28.72,12312.0,26.6927,26.6927,26.6741,26.6741,12312.0
2020-06-19 12:00:00,28.71,28.73,28.69,28.69,28669.0,26.6648,26.6834,26.6462,26.6462,28669.0
2020-06-19 12:05:00,28.69,28.7,28.64,28.66,67940.0,26.6462,26.6555,26.5998,26.6184,67940.0
2020-06-19 12:10:00,28.66,28.68,28.58,28.59,39892.0,26.6184,26.6369,26.5441,26.5533,39892.0
2020-06-19 12:15:00,28.59,28.6,28.49,28.5,82639.0,26.5533,26.5626,26.4605,26.4698,82639.0
2020-06-19 12:20:00,28.49,28.57,28.48,28.52,50324.0,26.4605,26.5348,26.4512,26.4883,50324.0
2020-06-19 12:25:00,28.51,28.58,28.5,28.58,31054.0,26.479,26.5441,26.4698,26.5441,31054.0
2020-06-19 12:30:00,28.58,28.61,28.57,28.59,24728.0,26.5441,26.5719,26.5348,26.5533,24728.0
2020-06-19 12:35:00,28.58,28.6,28.56,28.58,19832.0,26.5441,26.5626,26.5255,26.5441,19832.0
2020-06-19 12:40:00,28.58,28.6,28.54,28.6,21606.0,26.5441,26.5626,26.5069,26.5626,21606.0
2020-06-19 12:45:00,28.6,28.63,28.58,28.63,15407.0,26.5626,26.5905,26.5441,26.5905,15407.0
2020-06-19 12:50:00,28.63,28.65,28.62,28.63,30903.0,26.5905,26.6091,26.5812,26.5905,30903.0
2020-06-19 12:55:00,28.63,28.67,28.62,28.65,27809.0,26.5905,26.6276,26.5812,26.6091,27809.0
2020-06-19 13:00:00,28.66,28.66,28.61,28.61,34584.0,26.6184,26.6184,26.5719,26.5719,34584.0
2020-06-19 13:05:00,28.62,28.62,28.59,28.61,19145.0,26.5812,26.5812,26.5533,26.5719,19145.0
2020-06-19 13:10:00,28.61,28.63,28.59,28.6,14419.0,26.5719,26.5905,26.5533,26.5626,14419.0
2020-06-19 13:15:00,28.6,28.6,28.56,28.58,30278.0,26.5626,26.5626,26.5255,26.5441,30278.0
2020-06-19 13:20:00,28.57,28.58,28.53,28.54,27583.0,26.5348,26.5441,26.4976,26.5069,27583.0
2020-06-19 13:25:00,28.54,28.57,28.53,28.55,13686.0,26.5069,26.5348,26.4976,26.5162,13686.0
2020-06-19 13:30:00,28.55,28.56,28.52,28.52,27871.0,26.5162,26.5255,26.4883,26.4883,27871.0
2020-06-19 13:35:00,28.53,28.59,28.52,28.59,39238.0,26.4976,26.5533,26.4883,26.5533,39238.0
2020-06-19 13:40:00,28.59,28.6,28.57,28.59,27416.0,26.5533,26.5626,26.5348,26.5533,27416.0
2020-06-19 13:45:00,28.6,28.6,28.55,28.58,57661.0,26.5626,26.5626,26.5162,26.5441,57661.0
2020-06-19 13:50:00,28.58,28.6,28.56,28.58,82651.0,26.5441,26.5626,26.5255,26.5441,82651.0
2020-06-19 13:55:00,28.58,28.61,28.56,28.56,101089.0,26.5441,26.5719,26.5255,26.5255,101089.0
2020-06-19 14:00:00,28.56,28.62,28.56,28.58,94353.0,26.5255,26.5812,26.5255,26.5441,94353.0
2020-06-19 14:05:00,28.62,28.68,28.57,28.64,2425522.0,26.5812,26.6369,26.5348,26.5998,2425522.0
2020-06-19 14:10:00,28.63,28.64,28.6,28.61,123192.0,26.5905,26.5998,26.5626,26.5719,123192.0
2020-06-19 14:15:00,28.62,28.65,28.59,28.6,160172.0,26.5812,26.6091,26.5533,26.5626,160172.0
2020-06-19 14:20:00,28.6,28.65,28.6,28.65,62511.0,26.5626,26.6091,26.5626,26.6091,62511.0
2020-06-19 14:25:00,28.65,28.66,28.6,28.61,91628.0,26.6091,26.6184,26.5626,26.5719,91628.0
2020-06-19 14:30:00,28.62,28.67,28.58,28.65,139064.0,26.5812,26.6276,26.5441,26.6091,139064.0
2020-06-19 14:35:00,28.65,28.7,28.65,28.7,40706.0,26.6091,26.6555,26.6091,26.6555,40706.0
2020-06-19 14:40:00,28.7,28.72,28.68,28.71,28413.0,26.6555,26.6741,26.6369,26.6648,28413.0
2020-06-19 14:45:00,28.71,28.73,28.68,28.68,46526.0,26.6648,26.6834,26.6369,26.6369,46526.0
2020-06-19 14:50:00,28.69,28.71,28.68,28.7,72090.0,26.6462,26.6648,26.6369,26.6555,72090.0
2020-06-19 14:55:00,28.7,28.72,28.69,28.71,23968.0,26.6555,26.6741,26.6462,26.6648,23968.0
2020-06-19 15:00:00,28.71,28.72,28.7,28.71,13265.0,26.6648,26.6741,26.6555,26.6648,13265.0
2020-06-19 15:05:00,28.71,28.71,28.7,28.7,15262.0,26.6648,26.6648,26.6555,26.6555,15262.0
2020-06-19 15:10:00,28.7,28.74,28.68,28.74,54083.0,26.6555,26.6927,26.6369,26.6927,54083.0
2020-06-19 15:15:00,28.74,28.77,28.73,28.76,52513.0,26.6927,26.7205,26.6834,26.7112,52513.0
2020-06-19 15:20:00,28.76,28.76,28.74,28.75,51451.0,26.7112,26.7112,26.6927,26.7019,51451.0
2020-06-19 15:25:00,28.75,28.75,28.71,28.72,36270.0,26.7019,26.7019,26.6648,26.6741,36270.0
2020-06-19 15:30:00,28.71,28.72,28.7,28.71,20934.0,26.6648,26.6741,26.6555,26.6648,20934.0
2020-06-19 15:35:00,28.71,28.71,28.68,28.69,53591.0,26.6648,26.6648,26.6369,26.6462,53591.0
2020-06-19 15:40:00,28.68,28.71,28.67,28.71,33566.0,26.6369,26.6648,26.6276,26.6648,33566.0
2020-06-19 15:45:00,28.7,28.71,28.65,28.66,166639.0,26.6555,26.6648,26.6091,26.6184,166639.0
2020-06-19 15:50:00,28.66,28.7,28.66,28.67,153443.0,26.6184,26.6555,26.6184,26.6276,153443.0
2020-06-19 15:55:00,28.67,28.69,28.63,28.66,526704.0,26.6276,26.6462,26.5905,26.6184,526704.0
2020-06-22 09:30:00,29.12,29.2,29.1,29.12,56745.0,27.0456,27.1199,27.027,27.0456,56745.0
2020-06-22 09:35:00,29.14,29.18,29.1,29.12,73350.0,27.0642,27.1013,27.027,27.0456,73350.0
2020-06-22 09:40:00,29.12,29.16,29.09,29.16,272009.0,27.0456,27.0827,27.0177,27.0827,272009.0
2020-06-22 09:45:00,29.16,29.24,29.16,29.21,64947.0,27.0827,27.157,27.0827,27.1292,64947.0
2020-06-22 09:50:00,29.21,29.27,29.2,29.26,45171.0,27.1292,27.1849,27.1199,27.1756,45171.0
2020-06-22 09:55:00,29.26,29.3,29.26,29.28,55147.0,27.1756,27.2128,27.1756,27.1942,55147.0
2020-06-22 10:00:00,29.28,29.33,29.25,29.29,203937.0,27.1942,27.2406,27.1663,27.2035,203937.0
2020-06-22 10:05:00,29.29,29.33,29.27,29.32,76987.0,27.2035,27.2406,27.1849,27.2313,76987.0
2020-06-22 10:10:00,29.33,29.36,29.31,29.35,29151.0,27.2406,27.2685,27.2221,27.2592,29151.0
2020-06-22 10:15:00,29.35,29.35,29.32,29.33,47371.0,27.2592,27.2592,27.2313,27.2406,47371.0
2020-06-22 10:20:00,29.33,29.39,29.33,29.36,63236.0,27.2406,27.2964,27.2406,27.2685,63236.0
2020-06-22 10:25:00,29.36,29.37,29.34,29.35,37458.0,27.2685,27.2778,27.2499,27.2592,37458.0
2020-06-22 10:30:00,29.35,29.36,29.33,29.35,19215.0,27.2592,27.2685,27.2406,27.2592,19215.0
2020-06-22 10:35:00,29.34,29.37,29.34,29.37,22550.0,27.2499,27.2778,27.2499,27.2778,22550.0
2020-06-22 10:40:00,29.37,29.38,29.33,29.35,30750.0,27.2778,27.2871,27.2406,27.2592,30750.0
2020-06-22 10:45:00,29.35,29.37,29.33,29.33,30277.0,27.2592,27.2778,27.2406,27.2406,30277.0
2020-06-22 10:50:00,29.33,29.33,29.29,29.3,23731.0,27.2406,27.2406,27.2035,27.2128,23731.0
2020-06-22 10:55:00,29.31,29.31,29.24,29.24,127509.0,27.2221,27.2221,27.157,27.157,127509.0
2020-06-22 11:00:00,29.25,29.29,29.23,29.27,31194.0,27.1663,27.2035,27.1478,27.1849,31194.0
2020-06-22 11:05:00,29.27,29.29,29.27,29.28,22517.0,27.1849,27.2035,27.1849,27.1942,22517.0
2020-06-22 11:10:00,29.28,29.3,29.27,29.3,16045.0,27.1942,27.2128,27.1849,27.2128,16045.0
2020-06-22 11:15:00,29.3,29.33,29.3,29.32,19456.0,27.2128,27.2406,27.2128,27.2313,19456.0
2020-06-22 11:20:00,29.32,29.34,29.31,29.34,47139.0,27.2313,27.2499,27.2221,27.2499,47139.0
2020-06-22 11:25:00,29.34,29.35,29.31,29.32,60783.0,27.2499,27.2592,27.2221,27.2313,60783.0
2020-06-22 11:30:00,29.33,29.33,29.27,29.32,37569.0,27.2406,27.2406,27.1849,27.2313,37569.0
2020-06-22 11:35:00,29.31,29.33,29.3,29.32,22163.0,27.2221,27.2406,27.2128,27.2313,22163.0
2020-06-22 11:40:00,29.32,29.33,29.31,29.31,6022.0,27.2313,27.2406,27.2221,27.2221,6022.0
2020-06-22 11:45:00,29.31,29.33,29.31,29.32,6300.0,27.2221,27.2406,27.2221,27.2313,6300.0
2020-06-22 11:50:00,29.32,29.34,29.3,29.3,44961.0,27.2313,27.2499,27.2128,27.2128,44961.0
2020-06-22 11:55:00,29.3,29.33,29.3,29.32,154033.0,27.2128,27.2406,27.2128,27.2313,154033.0
2020-06-22 12:00:00,29.32,29.36,29.31,29.35,102745.0,27.2313,27.2685,27.2221,27.2592,102745.0
2020-06-22 12:05:00,29.35,29.36,29.34,29.36,78116.0,27.2592,27.2685,27.2499,27.2685,78116.0
2020-06-22 12:10:00,29.36,29.38,29.35,29.38,22446.0,27.2685,27.2871,27.2592,27.2871,22446.0
2020-06-22 12:15:00,29.37,29.39,29.36,29.37,30150.0,27.2778,27.2964,27.2685,27.2778,30150.0
2020-06-22 12:20:00,29.37,29.38,29.36,29.37,37868.0,27.2778,27.2871,27.2685,27.2778,37868.0
2020-06-22 12:25:00,29.36,29.37,29.35,29.37,102319.0,27.2685,27.2778,27.2592,27.2778,102319.0
2020-06-22 12:30:00,29.36,29.37,29.34,29.35,16393.0,27.2685,27.2778,27.2499,27.2592,16393.0
2020-06-22 12:35:00,29.35,29.37,29.35,29.37,17554.0,27.2592,27.2778,27.2592,27.2778,17554.0
2020-06-22 12:40:00,29.37,29.4,29.36,29.39,52980.0,27.2778,27.3056,27.2685,27.2964,52980.0
2020-06-22 12:45:00,29.38,29.42,29.38,29.42,40689.0,27.2871,27.3242,27.2871,27.3242,40689.0
2020-06-22 12:50:00,29.42,29.43,29.38,29.39,123449.0,27.3242,27.3335,27.2871,27.2964,123449.0
2020-06-22 12:55:00,29.39,29.4,29.37,29.39,18707.0,27.2964,27.3056,27.2778,27.2964,18707.0
2020-06-22 13:00:00,29.39,29.41,29.37,29.39,16003.0,27.2964,27.3149,27.2778,27.2964,16003.0
2020-06-22 13:05:00,29.4,29.4,29.38,29.4,9008.0,27.3056,27.3056,27.2871,27.3056,9008.0
2020-06-22 13:10:00,29.39,29.39,29.36,29.37,43084.0,27.2964,27.2964,27.2685,27.2778,43084.0
2020-06-22 13:15:00,29.37,29.39,29.36,29.38,11427.0,27.2778,27.2964,27.2685,27.2871,11427.0
2020-06-22 13:20:00,29.38,29.39,29.36,29.39,26879.0,27.2871,27.2964,27.2685,27.2964,26879.0
2020-06-22 13:25:00,29.39,29.4,29.36,29.37,35826.0,27.2964,27.3056,27.2685,27.2778,35826.0
2020-06-22 13:30:00,29.37,29.38,29.36,29.37,30400.0,27.2778,27.2871,27.2685,27.2778,30400.0
2020-06-22 13:35:00,29.37,29.37,29.34,29.36,15018.0,27.2778,27.2778,27.2499,27.2685,15018.0
2020-06-22 13:40:00,29.36,29.38,29.35,29.37,18102.0,27.2685,27.2871,27.2592,27.2778,18102.0
2020-06-22 13:45:00,29.38,29.39,29.37,29.39,9189.0,27.2871,27.2964,27.2778,27.2964,9189.0
2020-06-22 13:50:00,29.39,29.39,29.37,29.39,11455.0,27.2964,27.2964,27.2778,27.2964,11455.0
2020-06-22 13:55:00,29.39,29.39,29.35,29.37,35523.0,27.2964,27.2964,27.2592,27.2778,35523.0
2020-06-22 14:00:00,29.36,29.36,29.31,29.33,39958.0,27.2685,27.2685,27.2221,27.2406,39958.0
2020-06-22 14:05:00,29.33,29.35,29.32,29.35,28985.0,27.2406,27.2592,27.2313,27.2592,28985.0
2020-06-22 14:10:00,29.35,29.35,29.31,29.33,18134.0,27.2592,27.2592,27.2221,27.2406,18134.0
2020-06-22 14:15:00,29.33,29.34,29.32,29.34,13100.0,27.2406,27.2499,27.2313,27.2499,13100.0
2020-06-22 14:20:00,29.34,29.35,29.32,29.35,16140.0,27.2499,27.2592,27.2313,27.2592,16140.0
2020-06-22 14:25:00,29.35,29.37,29.34,29.35,9281.0,27.2592,27.2778,27.2499,27.2592,9281.0
2020-06-22 14:30:00,29.35,29.36,29.33,29.35,22551.0,27.2592,27.2685,27.2406,27.2592,22551.0
2020-06-22 14:35:00,29.35,29.36,29.34,29.35,28230.0,27.2592,27.2685,27.2499,27.2592,28230.0
2020-06-22 14:40:00,29.35,29.36,29.32,29.33,63226.0,27.2592,27.2685,27.2313,27.2406,63226.0
2020-06-22 14:45:00,29.33,29.35,29.33,29.35,38741.0,27.2406,27.2592,27.2406,27.2592,38741.0
2020-06-22 14:50:00,29.35,29.36,29.34,29.36,38834.0,27.2592,27.2685,27.2499,27.2685,38834.0
2020-06-22 14:55:00,29.35,29.37,29.35,29.36,79517.0,27.2592,27.2778,27.2592,27.2685,79517.0
2020-06-22 15:00:00,29.37,29.38,29.36,29.38,53636.0,27.2778,27.2871,27.2685,27.2871,53636.0
2020-06-22 15:05:00,29.38,29.38,29.36,29.38,90579.0,27.2871,27.2871,27.2685,27.2871,90579.0
2020-06-22 15:10:00,29.38,29.39,29.33,29.34,43942.0,27.2871,27.2964,27.2406,27.2499,43942.0
2020-06-22 15:15:00,29.34,29.36,29.3,29.32,73662.0,27.2499,27.2685,27.2128,27.2313,73662.0
2020-06-22 15:20:00,29.31,29.32,29.26,29.26,78906.0,27.2221,27.2313,27.1756,27.1756,78906.0
2020-06-22 15:25:00,29.27,29.28,29.26,29.27,49182.0,27.1849,27.1942,27.1756,27.1849,49182.0
2020-06-22 15:30:00,29.28,29.3,29.27,29.29,49925.0,27.1942,27.2128,27.1849,27.2035,49925.0
2020-06-22 15:35:00,29.29,29.31,29.27,29.3,31974.0,27.2035,27.2221,27.1849,27.2128,31974.0
2020-06-22 15:40:00,29.3,29.31,29.28,29.3,101885.0,27.2128,27.2221,27.1942,27.2128,101885.0
2020-06-22 15:45:00,29.3,29.31,29.29,29.3,47410.0,27.2128,27.2221,27.2035,27.2128,47410.0
2020-06-22 15:50:00,29.3,29.32,29.29,29.3,138261.0,27.2128,27.2313,27.2035,27.2128,138261.0
2020-06-22 15:55:00,29.29,29.34,29.29,29.34,322990.0,27.2035,27.2499,27.2035,27.2499,322990.0
2020-06-23 09:30:00,29.74,29.82,29.7,29.81,196683.0,27.6214,27.6957,27.5843,27.6864,196683.0
2020-06-23 09:35:00,29.79,29.89,29.78,29.89,74526.0,27.6679,27.7607,27.6586,27.7607,74526.0
2020-06-23 09:40:00,29.89,29.9,29.86,29.89,169360.0,27.7607,27.77,27.7329,27.7607,169360.0
2020-06-23 09:45:00,29.88,29.9,29.85,29.86,52124.0,27.7514,27.77,27.7236,27.7329,52124.0
2020-06-23 09:50:00,29.86,29.87,29.82,29.84,53472.0,27.7329,27.7422,27.6957,27.7143,53472.0
2020-06-23 09:55:00,29.84,29.87,29.83,29.85,51065.0,27.7143,27.7422,27.705,27.7236,51065.0
2020-06-23 10:00:00,29.85,29.87,29.81,29.82,44901.0,27.7236,27.7422,27.6864,27.6957,44901.0
2020-06-23 10:05:00,29.82,29.85,29.78,29.84,32903.0,27.6957,27.7236,27.6586,27.7143,32903.0
2020-06-23 10:10:00,29.85,29.86,29.81,29.82,46940.0,27.7236,27.7329,27.6864,27.6957,46940.0
2020-06-23 10:15:00,29.83,29.86,29.82,29.85,67397.0,27.705,27.7329,27.6957,27.7236,67397.0
2020-06-23 10:20:00,29.85,29.87,29.83,29.86,33830.0,27.7236,27.7422,27.705,27.7329,33830.0
2020-06-23 10:25:00,29.86,29.87,29.84,29.87,17600.0,27.7329,27.7422,27.7143,27.7422,17600.0
2020-06-23 10:30:00,29.87,29.87,29.85,29.86,7982.0,27.7422,27.7422,27.7236,27.7329,7982.0
2020-06-23 10:35:00,29.86,29.87,29.83,29.86,27532.0,27.7329,27.7422,27.705,27.7329,27532.0
2020-06-23 10:40:00,29.86,29.87,29.81,29.82,27565.0,27.7329,27.7422,27.6864,27.6957,27565.0
2020-06-23 10:45:00,29.82,29.83,29.77,29.8,53462.0,27.6957,27.705,27.6493,27.6771,53462.0
2020-06-23 10:50:00,29.8,29.82,29.79,29.8,19624.0,27.6771,27.6957,27.6679,27.6771,19624.0
2020-06-23 10:55:00,29.8,29.81,29.78,29.78,36540.0,27.6771,27.6864,27.6586,27.6586,36540.0
2020-06-23 11:00:00,29.78,29.81,29.76,29.8,53742.0,27.6586,27.6864,27.64,27.6771,53742.0
2020-06-23 11:05:00,29.8,29.81,29.8,29.8,2524.0,27.6771,27.6864,27.6771,27.6771,2524.0
2020-06-23 11:10:00,29.81,29.81,29.8,29.81,3563.0,27.6864,27.6864,27.6771,27.6864,3563.0
2020-06-23 11:15:00,29.81,29.82,29.79,29.8,111653.0,27.6864,27.6957,27.6679,27.6771,111653.0
2020-06-23 11:20:00,29.81,29.84,29.8,29.84,57075.0,27.6864,27.7143,27.6771,27.7143,57075.0
2020-06-23 11:25:00,29.84,29.84,29.81,29.81,16186.0,27.7143,27.7143,27.6864,27.6864,16186.0
2020-06-23 11:30:00,29.81,29.82,29.79,29.8,14736.0,27.6864,27.6957,27.6679,27.6771,14736.0
2020-06-23 11:35:00,29.8,29.82,29.79,29.81,6294.0,27.6771,27.6957,27.6679,27.6864,6294.0
2020-06-23 11:40:00,29.81,29.82,29.79,29.8,11251.0,27.6864,27.6957,27.6679,27.6771,11251.0
2020-06-23 11:45:00,29.8,29.81,29.78,29.79,23303.0,27.6771,27.6864,27.6586,27.6679,23303.0
2020-06-23 11:50:00,29.79,29.79,29.76,29.78,15825.0,27.6679,27.6679,27.64,27.6586,15825.0
2020-06-23 11:55:00,29.78,29.81,29.78,29.81,14452.0,27.6586,27.6864,27.6586,27.6864,14452.0
2020-06-23 12:00:00,29.81,29.83,29.8,29.83,10469.0,27.6864,27.705,27.6771,27.705,10469.0
2020-06-23 12:05:00,29.83,29.83,29.8,29.81,30582.0,27.705,27.705,27.6771,27.6864,30582.0
2020-06-23 12:10:00,29.8,29.81,29.78,29.79,6970.0,27.6771,27.6864,27.6586,27.6679,6970.0
2020-06-23 12:15:00,29.79,29.8,29.78,29.79,10656.0,27.6679,27.6771,27.6586,27.6679,10656.0
2020-06-23 12:20:00,29.79,29.81,29.77,29.8,28849.0,27.6679,27.6864,27.6493,27.6771,28849.0
2020-06-23 12:25:00,29.8,29.8,29.78,29.8,7152.0,27.6771,27.6771,27.6586,27.6771,7152.0
2020-06-23 12:30:00,29.8,29.8,29.78,29.79,3584.0,27.6771,27.6771,27.6586,27.6679,3584.0
2020-06-23 12:35:00,29.78,29.79,29.76,29.78,8126.0,27.6586,27.6679,27.64,27.6586,8126.0
2020-06-23 12:40:00,29.79,29.79,29.77,29.78,4092.0,27.6679,27.6679,27.6493,27.6586,4092.0
2020-06-23 12:45:00,29.77,29.78,29.76,29.77,4257.0,27.6493,27.6586,27.64,27.6493,4257.0
2020-06-23 12:50:00,29.77,29.78,29.74,29.75,7065.0,27.6493,27.6586,27.6214,27.6307,7065.0
2020-06-23 12:55:00,29.75,29.77,29.74,29.76,11546.0,27.6307,27.6493,27.6214,27.64,11546.0
2020-06-23 13:00:00,29.76,29.77,29.75,29.77,2362.0,27.64,27.6493,27.6307,27.6493,2362.0
2020-06-23 13:05:00,29.77,29.77,29.76,29.77,2225.0,27.6493,27.6493,27.64,27.6493,2225.0
2020-06-23 13:10:00,29.76,29.76,29.75,29.76,5003.0,27.64,27.64,27.6307,27.64,5003.0
2020-06-23 13:15:00,29.76,29.77,29.75,29.77,6081.0,27.64,27.6493,27.6307,27.6493,6081.0
2020-06-23 13:20:00,29.77,29.79,29.77,29.78,10526.0,27.6493,27.6679,27.6493,27.6586,10526.0
2020-06-23 13:25:00,29.78,29.78,29.77,29.77,77051.0,27.6586,27.6586,27.6493,27.6493,77051.0
2020-06-23 13:30:00,29.77,29.78,29.76,29.77,28514.0,27.6493,27.6586,27.64,27.6493,28514.0
2020-06-23 13:35:00,29.77,29.77,29.75,29.77,23026.0,27.6493,27.6493,27.6307,27.6493,23026.0
2020-06-23 13:40:00,29.77,29.78,29.76,29.77,14835.0,27.6493,27.6586,27.64,27.6493,14835.0
2020-06-23 13:45:00,29.77,29.77,29.76,29.76,11127.0,27.6493,27.6493,27.64,27.64,11127.0
2020-06-23 13:50:00,29.77,29.77,29.72,29.74,76550.0,27.6493,27.6493,27.6028,27.6214,76550.0
2020-06-23 13:55:00,29.74,29.74,29.72,29.73,7900.0,27.6214,27.6214,27.6028,27.6121,7900.0
2020-06-23 14:00:00,29.73,29.73,29.67,29.7,49883.0,27.6121,27.6121,27.5564,27.5843,49883.0
2020-06-23 14:05:00,29.69,29.7,29.67,29.7,12745.0,27.575,27.5843,27.5564,27.5843,12745.0
2020-06-23 14:10:00,29.69,29.69,29.66,29.67,17000.0,27.575,27.575,27.5471,27.5564,17000.0
2020-06-23 14:15:00,29.67,29.68,29.65,29.66,23493.0,27.5564,27.5657,27.5378,27.5471,23493.0
2020-06-23 14:20:00,29.66,29.68,29.66,29.68,27273.0,27.5471,27.5657,27.5471,27.5657,27273.0
2020-06-23 14:25:00,29.67,29.69,29.66,29.68,16648.0,27.5564,27.575,27.5471,27.5657,16648.0
2020-06-23 14:30:00,29.68,29.69,29.66,29.66,24394.0,27.5657,27.575,27.5471,27.5471,24394.0
2020-06-23 14:35:00,29.67,29.68,29.66,29.66,16679.0,27.5564,27.5657,27.5471,27.5471,16679.0
2020-06-23 14:40:00,29.66,29.67,29.64,29.66,15864.0,27.5471,27.5564,27.5285,27.5471,15864.0
2020-06-23 14:45:00,29.66,29.67,29.63,29.64,31273.0,27.5471,27.5564,27.5193,27.5285,31273.0
2020-06-23 14:50:00,29.64,29.65,29.62,29.65,12981.0,27.5285,27.5378,27.51,27.5378,12981.0
2020-06-23 14:55:00,29.65,29.65,29.62,29.63,24015.0,27.5378,27.5378,27.51,27.5193,24015.0
2020-06-23 15:00:00,29.62,29.63,29.59,29.61,43619.0,27.51,27.5193,27.4821,27.5007,43619.0
2020-06-23 15:05:00,29.6,29.63,29.59,29.63,9647.0,27.4914,27.5193,27.4821,27.5193,9647.0
2020-06-23 15:10:00,29.63,29.64,29.6,29.63,12119.0,27.5193,27.5285,27.4914,27.5193,12119.0
2020-06-23 15:15:00,29.63,29.65,29.62,29.65,23261.0,27.5193,27.5378,27.51,27.5378,23261.0
2020-06-23 15:20:00,29.65,29.65,29.63,29.63,24918.0,27.5378,27.5378,27.5193,27.5193,24918.0
2020-06-23 15:25:00,29.64,29.64,29.61,29.63,52729.0,27.5285,27.5285,27.5007,27.5193,52729.0
2020-06-23 15:30:00,29.63,29.63,29.61,29.62,24515.0,27.5193,27.5193,27.5007,27.51,24515.0
2020-06-23 15:35:00,29.63,29.64,29.62,29.64,7525.0,27.5193,27.5285,27.51,27.5285,7525.0
2020-06-23 15:40:00,29.64,29.64,29.6,29.64,45645.0,27.5285,27.5285,27.4914,27.5285,45645.0
2020-06-23 15:45:00,29.63,29.64,29.62,29.64,33766.0,27.5193,27.5285,27.51,27.5285,33766.0
2020-06-23 15:50:00,29.64,29.64,29.59,29.62,132191.0,27.5285,27.5285,27.4821,27.51,132191.0
2020-06-23 15:55:00,29.62,29.63,29.59,29.61,122747.0,27.51,27.5193,27.4821,27.5007,122747.0
2020-06-24 09:30:00,29.29,29.31,29.23,29.25,138732.0,27.2035,27.2221,27.1478,27.1663,138732.0
2020-06-24 09:35:00,29.26,29.32,29.25,29.31,75308.0,27.1756,27.2313,27.1663,27.2221,75308.0
2020-06-24 09:40:00,29.31,29.32,29.29,29.3,42243.0,27.2221,27.2313,27.2035,27.2128,42243.0
2020-06-24 09:45:00,29.29,29.3,29.27,29.28,58721.0,27.2035,27.2128,27.1849,27.1942,58721.0
2020-06-24 09:50:00,29.28,29.28,29.21,29.22,55231.0,27.1942,27.1942,27.1292,27.1385,55231.0
2020-06-24 09:55:00,29.23,29.24,29.18,29.19,136108.0,27.1478,27.157,27.1013,27.1106,136108.0
2020-06-24 10:00:00,29.19,29.2,29.13,29.13,81228.0,27.1106,27.1199,27.0549,27.0549,81228.0
2020-06-24 10:05:00,29.14,29.18,29.14,29.16,58240.0,27.0642,27.1013,27.0642,27.0827,58240.0
2020-06-24 10:10:00,29.16,29.23,29.15,29.23,61355.0,27.0827,27.1478,27.0735,27.1478,61355.0
2020-06-24 10:15:00,29.24,29.24,29.17,29.21,41602.0,27.157,27.157,27.092,27.1292,41602.0
2020-06-24 10:20:00,29.2,29.25,29.19,29.25,25877.0,27.1199,27.1663,27.1106,27.1663,25877.0
2020-06-24 10:25:00,29.25,29.28,29.23,29.27,42552.0,27.1663,27.1942,27.1478,27.1849,42552.0
2020-06-24 10:30:00,29.26,29.27,29.19,29.2,73019.0,27.1756,27.1849,27.1106,27.1199,73019.0
2020-06-24 10:35:00,29.2,29.24,29.15,29.16,54442.0,27.1199,27.157,27.0735,27.0827,54442.0
2020-06-24 10:40:00,29.16,29.19,29.16,29.17,44925.0,27.0827,27.1106,27.0827,27.092,44925.0
2020-06-24 10:45:00,29.17,29.18,29.14,29.16,42758.0,27.092,27.1013,27.0642,27.0827,42758.0
2020-06-24 10:50:00,29.16,29.18,29.11,29.13,79517.0,27.0827,27.1013,27.0363,27.0549,79517.0
2020-06-24 10:55:00,29.13,29.17,29.13,29.15,27964.0,27.0549,27.092,27.0549,27.0735,27964.0
2020-06-24 11:00:00,29.14,29.17,29.11,29.16,33490.0,27.0642,27.092,27.0363,27.0827,33490.0
2020-06-24 11:05:00,29.15,29.16,29.06,29.07,130318.0,27.0735,27.0827,26.9899,26.9991,130318.0
2020-06-24 11:10:00,29.07,29.07,29.02,29.03,79590.0,26.9991,26.9991,26.9527,26.962,79590.0
2020-06-24 11:15:00,29.03,29.05,28.99,29.0,44649.0,26.962,26.9806,26.9248,26.9341,44649.0
2020-06-24 11:20:00,29.01,29.02,28.97,28.99,34625.0,26.9434,26.9527,26.9063,26.9248,34625.0
2020-06-24 11:25:00,28.99,29.03,28.98,29.01,48731.0,26.9248,26.962,26.9156,26.9434,48731.0
2020-06-24 11:30:00,29.01,29.02,28.97,28.99,34517.0,26.9434,26.9527,26.9063,26.9248,34517.0
2020-06-24 11:35:00,28.98,29.01,28.93,28.94,46182.0,26.9156,26.9434,26.8691,26.8784,46182.0
2020-06-24 11:40:00,28.94,28.95,28.9,28.91,36955.0,26.8784,26.8877,26.8413,26.8505,36955.0
2020-06-24 11:45:00,28.91,28.95,28.87,28.89,39752.0,26.8505,26.8877,26.8134,26.832,39752.0
2020-06-24 11:50:00,28.89,28.93,28.88,28.91,48873.0,26.832,26.8691,26.8227,26.8505,48873.0
2020-06-24 11:55:00,28.91,28.96,28.91,28.96,20670.0,26.8505,26.897,26.8505,26.897,20670.0
2020-06-24 12:00:00,28.96,28.98,28.94,28.97,24661.0,26.897,26.9156,26.8784,26.9063,24661.0
2020-06-24 12:05:00,28.98,28.98,28.93,28.94,32795.0,26.9156,26.9156,26.8691,26.8784,32795.0
2020-06-24 12:10:00,28.94,28.97,28.93,28.96,19386.0,26.8784,26.9063,26.8691,26.897,19386.0
2020-06-24 12:15:00,28.96,29.01,28.95,29.01,22456.0,26.897,26.9434,26.8877,26.9434,22456.0
2020-06-24 12:20:00,29.0,29.02,28.99,29.01,31299.0,26.9341,26.9527,26.9248,26.9434,31299.0
2020-06-24 12:25:00,29.0,29.01,28.98,29.01,30168.0,26.9341,26.9434,26.9156,26.9434,30168.0
2020-06-24 12:30:00,29.01,29.01,28.96,28.97,39094.0,26.9434,26.9434,26.897,26.9063,39094.0
2020-06-24 12:35:00,28.96,28.99,28.96,28.98,17812.0,26.897,26.9248,26.897,26.9156,17812.0
2020-06-24 12:40:00,28.98,29.03,28.97,29.02,36271.0,26.9156,26.962,26.9063,26.9527,36271.0
2020-06-24 12:45:00,29.02,29.02,28.99,29.0,26348.0,26.9527,26.9527,26.9248,26.9341,26348.0
2020-06-24 12:50:00,29.0,29.01,28.99,29.01,11660.0,26.9341,26.9434,26.9248,26.9434,11660.0
2020-06-24 12:55:00,29.01,29.05,29.0,29.05,10432.0,26.9434,26.9806,26.9341,26.9806,10432.0
2020-06-24 13:00:00,29.04,29.06,29.03,29.05,12827.0,26.9713,26.9899,26.962,26.9806,12827.0
2020-06-24 13:05:00,29.05,29.05,29.03,29.04,9151.0,26.9806,26.9806,26.962,26.9713,9151.0
2020-06-24 13:10:00,29.04,29.05,29.02,29.03,6513.0,26.9713,26.9806,26.9527,26.962,6513.0
2020-06-24 13:15:00,29.03,29.08,29.02,29.05,13470.0,26.962,27.0084,26.9527,26.9806,13470.0
2020-06-24 13:20:00,29.05,29.06,29.01,29.02,31930.0,26.9806,26.9899,26.9434,26.9527,31930.0
2020-06-24 13:25:00,29.02,29.03,29.0,29.01,21281.0,26.9527,26.962,26.9341,26.9434,21281.0
2020-06-24 13:30:00,29.0,29.01,28.99,29.0,17807.0,26.9341,26.9434,26.9248,26.9341,17807.0
2020-06-24 13:35:00,28.99,29.0,28.98,29.0,20908.0,26.9248,26.9341,26.9156,26.9341,20908.0
2020-06-24 13:40:00,29.0,29.01,28.98,29.0,19264.0,26.9341,26.9434,26.9156,26.9341,19264.0
2020-06-24 13:45:00,28.99,29.01,28.97,29.01,36648.0,26.9248,26.9434,26.9063,26.9434,36648.0
2020-06-24 13:50:00,29.02,29.02,28.99,29.01,21202.0,26.9527,26.9527,26.9248,26.9434,21202.0
2020-06-24 13:55:00,29.01,29.01,29.0,29.01,24688.0,26.9434,26.9434,26.9341,26.9434,24688.0
2020-06-24 14:00:00,29.02,29.03,28.94,28.96,92540.0,26.9527,26.962,26.8784,26.897,92540.0
2020-06-24 14:05:00,28.97,29.04,28.97,29.04,19918.0,26.9063,26.9713,26.9063,26.9713,19918.0
2020-06-24 14:10:00,29.03,29.03,29.0,29.01,14839.0,26.962,26.962,26.9341,26.9434,14839.0
2020-06-24 14:15:00,29.02,29.05,29.02,29.03,35554.0,26.9527,26.9806,26.9527,26.962,35554.0
2020-06-24 14:20:00,29.03,29.05,29.01,29.02,15954.0,26.962,26.9806,26.9434,26.9527,15954.0
2020-06-24 14:25:00,29.02,29.07,29.02,29.05,24973.0,26.9527,26.9991,26.9527,26.9806,24973.0
2020-06-24 14:30:00,29.05,29.08,29.05,29.07,14358.0,26.9806,27.0084,26.9806,26.9991,14358.0
2020-06-24 14:35:00,29.06,29.07,29.04,29.05,21928.0,26.9899,26.9991,26.9713,26.9806,21928.0
2020-06-24 14:40:00,29.05,29.05,29.02,29.02,17643.0,26.9806,26.9806,26.9527,26.9527,17643.0
2020-06-24 14:45:00,29.03,29.05,29.02,29.03,27533.0,26.962,26.9806,26.9527,26.962,27533.0
2020-06-24 14:50:00,29.03,29.03,28.99,29.01,15298.0,26.962,26.962,26.9248,26.9434,15298.0
2020-06-24 14:55:00,29.01,29.04,29.0,29.01,42347.0,26.9434,26.9713,26.9341,26.9434,42347.0
2020-06-24 15:00:00,29.01,29.04,29.0,29.03,90007.0,26.9434,26.9713,26.9341,26.962,90007.0
2020-06-24 15:05:00,29.03,29.04,29.0,29.0,65338.0,26.962,26.9713,26.9341,26.9341,65338.0
2020-06-24 15:10:00,29.01,29.06,28.99,29.04,91682.0,26.9434,26.9899,26.9248,26.9713,91682.0
2020-06-24 15:15:00,29.05,29.07,29.02,29.05,58073.0,26.9806,26.9991,26.9527,26.9806,58073.0
2020-06-24 15:20:00,29.05,29.05,29.01,29.03,30226.0,26.9806,26.9806,26.9434,26.962,30226.0
2020-06-24 15:25:00,29.03,29.04,29.0,29.01,10203.0,26.962,26.9713,26.9341,26.9434,10203.0
2020-06-24 15:30:00,29.02,29.03,28.99,29.01,24681.0,26.9527,26.962,26.9248,26.9434,24681.0
2020-06-24 15:35:00,29.01,29.02,29.0,29.02,19858.0,26.9434,26.9527,26.9341,26.9527,19858.0
2020-06-24 15:40:00,29.02,29.06,29.01,29.05,88653.0,26.9527,26.9899,26.9434,26.9806,88653.0
2020-06-24 15:45:00,29.05,29.06,29.0,29.01,149868.0,26.9806,26.9899,26.9341,26.9434,149868.0
2020-06-24 15:50:00,29.0,29.01,28.96,28.96,120603.0,26.9341,26.9434,26.897,26.897,120603.0
2020-06-24 15:55:00,28.96,28.98,28.95,28.96,348470.0,26.897,26.9156,26.8877,26.897,348470.0
2020-06-25 09:30:00,29.03,29.11,29.02,29.11,144056.0,26.962,27.0363,26.9527,27.0363,144056.0
2020-06-25 09:35:00,29.11,29.15,29.1,29.13,237619.0,27.0363,27.0735,27.027,27.0549,237619.0
2020-06-25 09:40:00,29.13,29.13,29.02,29.04,160474.0,27.0549,27.0549,26.9527,26.9713,160474.0
2020-06-25 09:45:00,29.04,29.06,29.01,29.03,71528.0,26.9713,26.9899,26.9434,26.962,71528.0
2020-06-25 09:50:00,29.03,29.12,29.02,29.11,126730.0,26.962,27.0456,26.9527,27.0363,126730.0
2020-06-25 09:55:00,29.11,29.12,29.08,29.12,69849.0,27.0363,27.0456,27.0084,27.0456,69849.0
2020-06-25 10:00:00,29.12,29.17,29.11,29.16,92714.0,27.0456,27.092,27.0363,27.0827,92714.0
2020-06-25 10:05:00,29.17,29.17,29.11,29.14,97258.0,27.092,27.092,27.0363,27.0642,97258.0
2020-06-25 10:10:00,29.14,29.2,29.13,29.2,75803.0,27.0642,27.1199,27.0549,27.1199,75803.0
2020-06-25 10:15:00,29.19,29.2,29.16,29.17,85293.0,27.1106,27.1199,27.0827,27.092,85293.0
2020-06-25 10:20:00,29.17,29.24,29.16,29.22,58190.0,27.092,27.157,27.0827,27.1385,58190.0
2020-06-25 10:25:00,29.21,29.25,29.2,29.23,31485.0,27.1292,27.1663,27.1199,27.1478,31485.0
2020-06-25 10:30:00,29.24,29.26,29.19,29.2,53062.0,27.157,27.1756,27.1106,27.1199,53062.0
2020-06-25 10:35:00,29.2,29.22,29.19,29.2,49969.0,27.1199,27.1385,27.1106,27.1199,49969.0
2020-06-25 10:40:00,29.2,29.21,29.16,29.18,44658.0,27.1199,27.1292,27.0827,27.1013,44658.0
2020-06-25 10:45:00,29.18,29.22,29.15,29.18,110208.0,27.1013,27.1385,27.0735,27.1013,110208.0
2020-06-25 10:50:00,29.18,29.18,29.14,29.15,46788.0,27.1013,27.1013,27.0642,27.0735,46788.0
2020-06-25 10:55:00,29.15,29.17,29.11,29.14,41089.0,27.0735,27.092,27.0363,27.0642,41089.0
2020-06-25 11:00:00,29.14,29.15,29.1,29.12,30255.0,27.0642,27.0735,27.027,27.0456,30255.0
2020-06-25 11:05:00,29.12,29.12,29.08,29.09,38163.0,27.0456,27.0456,27.0084,27.0177,38163.0
2020-06-25 11:10:00,29.09,29.14,29.07,29.14,78641.0,27.0177,27.0642,26.9991,27.0642,78641.0
2020-06-25 11:15:00,29.14,29.17,29.13,29.16,26368.0,27.0642,27.092,27.0549,27.0827,26368.0
2020-06-25 11:20:00,29.17,29.17,29.14,29.15,29391.0,27.092,27.092,27.0642,27.0735,29391.0
2020-06-25 11:25:00,29.16,29.16,29.12,29.14,36879.0,27.0827,27.0827,27.0456,27.0642,36879.0
2020-06-25 11:30:00,29.14,29.17,29.09,29.09,179602.0,27.0642,27.092,27.0177,27.0177,179602.0
2020-06-25 11:35:00,29.09,29.11,29.07,29.1,41878.0,27.0177,27.0363,26.9991,27.027,41878.0
2020-06-25 11:40:00,29.09,29.1,29.07,29.1,81490.0,27.0177,27.027,26.9991,27.027,81490.0
2020-06-25 11:45:00,29.1,29.13,29.1,29.13,26443.0,27.027,27.0549,27.027,27.0549,26443.0
2020-06-25 11:50:00,29.13,29.14,29.11,29.12,23807.0,27.0549,27.0642,27.0363,27.0456,23807.0
2020-06-25 11:55:00,29.13,29.15,29.12,29.13,32552.0,27.0549,27.0735,27.0456,27.0549,32552.0
2020-06-25 12:00:00,29.14,29.17,29.14,29.16,21895.0,27.0642,27.092,27.0642,27.0827,21895.0
2020-06-25 12:05:00,29.17,29.19,29.16,29.18,27363.0,27.092,27.1106,27.0827,27.1013,27363.0
2020-06-25 12:10:00,29.18,29.19,29.17,29.18,17035.0,27.1013,27.1106,27.092,27.1013,17035.0
2020-06-25 12:15:00,29.18,29.21,29.18,29.19,23593.0,27.1013,27.1292,27.1013,27.1106,23593.0
2020-06-25 12:20:00,29.2,29.22,29.19,29.21,17437.0,27.1199,27.1385,27.1106,27.1292,17437.0
2020-06-25 12:25:00,29.21,29.22,29.2,29.21,19518.0,27.1292,27.1385,27.1199,27.1292,19518.0
2020-06-25 12:30:00,29.21,29.22,29.17,29.2,72826.0,27.1292,27.1385,27.092,27.1199,72826.0
2020-06-25 12:35:00,29.2,29.24,29.19,29.23,35467.0,27.1199,27.157,27.1106,27.1478,35467.0
2020-06-25 12:40:00,29.22,29.26,29.22,29.25,31916.0,27.1385,27.1756,27.1385,27.1663,31916.0
2020-06-25 12:45:00,29.25,29.25,29.23,29.24,31309.0,27.1663,27.1663,27.1478,27.157,31309.0
2020-06-25 12:50:00,29.24,29.25,29.22,29.23,26638.0,27.157,27.1663,27.1385,27.1478,26638.0
2020-06-25 12:55:00,29.23,29.24,29.21,29.23,19311.0,27.1478,27.157,27.1292,27.1478,19311.0
2020-06-25 13:00:00,29.23,29.23,29.16,29.18,69347.0,27.1478,27.1478,27.0827,27.1013,69347.0
2020-06-25 13:05:00,29.18,29.18,29.16,29.16,16780.0,27.1013,27.1013,27.0827,27.0827,16780.0
2020-06-25 13:10:00,29.16,29.18,29.15,29.17,18082.0,27.0827,27.1013,27.0735,27.092,18082.0
2020-06-25 13:15:00,29.17,29.19,29.16,29.18,30393.0,27.092,27.1106,27.0827,27.1013,30393.0
2020-06-25 13:20:00,29.18,29.2,29.16,29.17,18229.0,27.1013,27.1199,27.0827,27.092,18229.0
2020-06-25 13:25:00,29.16,29.18,29.15,29.17,11743.0,27.0827,27.1013,27.0735,27.092,11743.0
2020-06-25 13:30:00,29.16,29.16,29.13,29.15,19123.0,27.0827,27.0827,27.0549,27.0735,19123.0
2020-06-25 13:35:00,29.15,29.19,29.14,29.17,39673.0,27.0735,27.1106,27.0642,27.092,39673.0
2020-06-25 13:40:00,29.18,29.19,29.16,29.17,19959.0,27.1013,27.1106,27.0827,27.092,19959.0
2020-06-25 13:45:00,29.17,29.19,29.16,29.17,20567.0,27.092,27.1106,27.0827,27.092,20567.0
2020-06-25 13:50:00,29.17,29.18,29.15,29.16,16224.0,27.092,27.1013,27.0735,27.0827,16224.0
2020-06-25 13:55:00,29.16,29.17,29.14,29.15,12012.0,27.0827,27.092,27.0642,27.0735,12012.0
2020-06-25 14:00:00,29.15,29.16,29.13,29.14,21263.0,27.0735,27.0827,27.0549,27.0642,21263.0
2020-06-25 14:05:00,29.14,29.16,29.14,29.15,14289.0,27.0642,27.0827,27.0642,27.0735,14289.0
2020-06-25 14:10:00,29.15,29.17,29.14,29.17,12583.0,27.0735,27.092,27.0642,27.092,12583.0
2020-06-25 14:15:00,29.16,29.19,29.16,29.17,25537.0,27.0827,27.1106,27.0827,27.092,25537.0
2020-06-25 14:20:00,29.18,29.18,29.12,29.13,60511.0,27.1013,27.1013,27.0456,27.0549,60511.0
2020-06-25 14:25:00,29.13,29.16,29.13,29.16,16298.0,27.0549,27.0827,27.0549,27.0827,16298.0
2020-06-25 14:30:00,29.15,29.15,29.13,29.14,25756.0,27.0735,27.0735,27.0549,27.0642,25756.0
2020-06-25 14:35:00,29.14,29.16,29.13,29.15,36638.0,27.0642,27.0827,27.0549,27.0735,36638.0
2020-06-25 14:40:00,29.15,29.17,29.15,29.16,38246.0,27.0735,27.092,27.0735,27.0827,38246.0
2020-06-25 14:45:00,29.16,29.17,29.15,29.17,23450.0,27.0827,27.092,27.0735,27.092,23450.0
2020-06-25 14:50:00,29.17,29.2,29.16,29.18,29421.0,27.092,27.1199,27.0827,27.1013,29421.0
2020-06-25 14:55:00,29.18,29.19,29.17,29.18,33413.0,27.1013,27.1106,27.092,27.1013,33413.0
2020-06-25 15:00:00,29.18,29.22,29.16,29.21,67746.0,27.1013,27.1385,27.0827,27.1292,67746.0
2020-06-25 15:05:00,29.21,29.27,29.21,29.27,127346.0,27.1292,27.1849,27.1292,27.1849,127346.0
2020-06-25 15:10:00,29.26,29.27,29.25,29.27,45193.0,27.1756,27.1849,27.1663,27.1849,45193.0
2020-06-25 15:15:00,29.27,29.3,29.26,29.27,37866.0,27.1849,27.2128,27.1756,27.1849,37866.0
2020-06-25 15:20:00,29.28,29.3,29.27,29.29,54033.0,27.1942,27.2128,27.1849,27.2035,54033.0
2020-06-25 15:25:00,29.29,29.31,29.28,29.28,34482.0,27.2035,27.2221,27.1942,27.1942,34482.0
2020-06-25 15:30:00,29.28,29.29,29.25,29.28,88479.0,27.1942,27.2035,27.1663,27.1942,88479.0
2020-06-25 15:35:00,29.28,29.29,29.26,29.26,44185.0,27.1942,27.2035,27.1756,27.1756,44185.0
2020-06-25 15:40:00,29.26,29.28,29.26,29.28,47186.0,27.1756,27.1942,27.1756,27.1942,47186.0
2020-06-25 15:45:00,29.28,29.28,29.26,29.27,46533.0,27.1942,27.1942,27.1756,27.1849,46533.0
2020-06-25 15:50:00,29.27,29.31,29.26,29.3,120260.0,27.1849,27.2221,27.1756,27.2128,120260.0
2020-06-25 15:55:00,29.3,29.32,29.28,29.3,209411.0,27.2128,27.2313,27.1942,27.2128,209411.0
2020-06-26 09:30:00,29.23,29.29,29.17,29.2,49935.0,27.1478,27.2035,27.092,27.1199,49935.0
2020-06-26 09:35:00,29.21,29.23,29.16,29.19,52970.0,27.1292,27.1478,27.0827,27.1106,52970.0
2020-06-26 09:40:00,29.19,29.19,29.11,29.12,53957.0,27.1106,27.1106,27.0363,27.0456,53957.0
2020-06-26 09:45:00,29.12,29.16,29.1,29.16,16493.0,27.0456,27.0827,27.027,27.0827,16493.0
2020-06-26 09:50:00,29.14,29.16,29.12,29.16,43009.0,27.0642,27.0827,27.0456,27.0827,43009.0
2020-06-26 09:55:00,29.15,29.15,29.1,29.15,47855.0,27.0735,27.0735,27.027,27.0735,47855.0
2020-06-26 10:00:00,29.15,29.16,29.08,29.09,57357.0,27.0735,27.0827,27.0084,27.0177,57357.0
2020-06-26 10:05:00,29.1,29.13,29.08,29.11,26567.0,27.027,27.0549,27.0084,27.0363,26567.0
2020-06-26 10:10:00,29.11,29.11,29.07,29.11,25389.0,27.0363,27.0363,26.9991,27.0363,25389.0
2020-06-26 10:15:00,29.1,29.1,29.06,29.08,63083.0,27.027,27.027,26.9899,27.0084,63083.0
2020-06-26 10:20:00,29.09,29.09,29.03,29.06,50635.0,27.0177,27.0177,26.962,26.9899,50635.0
2020-06-26 10:25:00,29.06,29.08,29.02,29.06,60446.0,26.9899,27.0084,26.9527,26.9899,60446.0
2020-06-26 10:30:00,29.05,29.08,28.97,28.99,79211.0,26.9806,27.0084,26.9063,26.9248,79211.0
2020-06-26 10:35:00,28.99,29.01,28.97,28.99,44314.0,26.9248,26.9434,26.9063,26.9248,44314.0
2020-06-26 10:40:00,28.98,29.01,28.97,29.01,63929.0,26.9156,26.9434,26.9063,26.9434,63929.0
2020-06-26 10:45:00,29.01,29.03,28.97,28.97,39274.0,26.9434,26.962,26.9063,26.9063,39274.0
2020-06-26 10:50:00,28.97,29.02,28.93,28.99,60779.0,26.9063,26.9527,26.8691,26.9248,60779.0
2020-06-26 10:55:00,28.98,29.03,28.95,29.01,108521.0,26.9156,26.962,26.8877,26.9434,108521.0
2020-06-26 11:00:00,29.01,29.04,28.99,29.03,174481.0,26.9434,26.9713,26.9248,26.962,174481.0
2020-06-26 11:05:00,29.03,29.06,29.01,29.05,92741.0,26.962,26.9899,26.9434,26.9806,92741.0
2020-06-26 11:10:00,29.05,29.06,29.03,29.05,74346.0,26.9806,26.9899,26.962,26.9806,74346.0
2020-06-26 11:15:00,29.04,29.04,29.01,29.02,90145.0,26.9713,26.9713,26.9434,26.9527,90145.0
2020-06-26 11:20:00,29.02,29.04,29.0,29.03,46557.0,26.9527,26.9713,26.9341,26.962,46557.0
2020-06-26 11:25:00,29.04,29.05,29.02,29.05,32230.0,26.9713,26.9806,26.9527,26.9806,32230.0
2020-06-26 11:30:00,29.05,29.06,29.02,29.05,42965.0,26.9806,26.9899,26.9527,26.9806,42965.0
2020-06-26 11:35:00,29.05,29.09,29.05,29.09,29280.0,26.9806,27.0177,26.9806,27.0177,29280.0
2020-06-26 11:40:00,29.08,29.09,29.07,29.08,24604.0,27.0084,27.0177,26.9991,27.0084,24604.0
2020-06-26 11:45:00,29.08,29.13,29.08,29.13,27399.0,27.0084,27.0549,27.0084,27.0549,27399.0
2020-06-26 11:50:00,29.13,29.13,29.09,29.11,112287.0,27.0549,27.0549,27.0177,27.0363,112287.0
2020-06-26 11:55:00,29.1,29.16,29.1,29.14,38966.0,27.027,27.0827,27.027,27.0642,38966.0
2020-06-26 12:00:00,29.14,29.14,29.1,29.11,45758.0,27.0642,27.0642,27.027,27.0363,45758.0
2020-06-26 12:05:00,29.11,29.11,29.1,29.11,13790.0,27.0363,27.0363,27.027,27.0363,13790.0
2020-06-26 12:10:00,29.11,29.11,29.08,29.09,30148.0,27.0363,27.0363,27.0084,27.0177,30148.0
2020-06-26 12:15:00,29.09,29.1,29.07,29.07,23098.0,27.0177,27.027,26.9991,26.9991,23098.0
2020-06-26 12:20:00,29.07,29.1,29.03,29.1,28898.0,26.9991,27.027,26.962,27.027,28898.0
2020-06-26 12:25:00,29.1,29.12,29.1,29.11,24944.0,27.027,27.0456,27.027,27.0363,24944.0
2020-06-26 12:30:00,29.12,29.12,29.09,29.11,88440.0,27.0456,27.0456,27.0177,27.0363,88440.0
2020-06-26 12:35:00,29.11,29.15,29.09,29.15,27880.0,27.0363,27.0735,27.0177,27.0735,27880.0
2020-06-26 12:40:00,29.14,29.14,29.11,29.13,20780.0,27.0642,27.0642,27.0363,27.0549,20780.0
2020-06-26 12:45:00,29.12,29.15,29.1,29.13,54054.0,27.0456,27.0735,27.027,27.0549,54054.0
2020-06-26 12:50:00,29.13,29.15,29.11,29.15,23040.0,27.0549,27.0735,27.0363,27.0735,23040.0
2020-06-26 12:55:00,29.15,29.16,29.13,29.16,23137.0,27.0735,27.0827,27.0549,27.0827,23137.0
2020-06-26 13:00:00,29.15,29.18,29.14,29.16,34759.0,27.0735,27.1013,27.0642,27.0827,34759.0
2020-06-26 13:05:00,29.16,29.19,29.15,29.17,28369.0,27.0827,27.1106,27.0735,27.092,28369.0
2020-06-26 13:10:00,29.17,29.17,29.15,29.16,26710.0,27.092,27.092,27.0735,27.0827,26710.0
2020-06-26 13:15:00,29.16,29.17,29.15,29.17,20482.0,27.0827,27.092,27.0735,27.092,20482.0
2020-06-26 13:20:00,29.17,29.18,29.15,29.17,20812.0,27.092,27.1013,27.0735,27.092,20812.0
2020-06-26 13:25:00,29.16,29.17,29.14,29.16,19510.0,27.0827,27.092,27.0642,27.0827,19510.0
2020-06-26 13:30:00,29.15,29.16,29.14,29.16,9176.0,27.0735,27.0827,27.0642,27.0827,9176.0
2020-06-26 13:35:00,29.17,29.19,29.14,29.18,26515.0,27.092,27.1106,27.0642,27.1013,26515.0
2020-06-26 13:40:00,29.17,29.18,29.15,29.16,18524.0,27.092,27.1013,27.0735,27.0827,18524.0
2020-06-26 13:45:00,29.16,29.16,29.14,29.15,8157.0,27.0827,27.0827,27.0642,27.0735,8157.0
2020-06-26 13:50:00,29.15,29.15,29.13,29.15,13046.0,27.0735,27.0735,27.0549,27.0735,13046.0
2020-06-26 13:55:00,29.15,29.15,29.14,29.15,3500.0,27.0735,27.0735,27.0642,27.0735,3500.0
2020-06-26 14:00:00,29.14,29.16,29.12,29.15,26278.0,27.0642,27.0827,27.0456,27.0735,26278.0
2020-06-26 14:05:00,29.15,29.15,29.12,29.14,17247.0,27.0735,27.0735,27.0456,27.0642,17247.0
2020-06-26 14:10:00,29.14,29.16,29.11,29.12,38188.0,27.0642,27.0827,27.0363,27.0456,38188.0
2020-06-26 14:15:00,29.11,29.12,29.1,29.11,15279.0,27.0363,27.0456,27.027,27.0363,15279.0
2020-06-26 14:20:00,29.1,29.12,29.09,29.11,56118.0,27.027,27.0456,27.0177,27.0363,56118.0
2020-06-26 14:25:00,29.11,29.11,29.07,29.08,23594.0,27.0363,27.0363,26.9991,27.0084,23594.0
2020-06-26 14:30:00,29.08,29.1,29.06,29.08,64227.0,27.0084,27.027,26.9899,27.0084,64227.0
2020-06-26 14:35:00,29.08,29.08,29.05,29.06,26342.0,27.0084,27.0084,26.9806,26.9899,26342.0
2020-06-26 14:40:00,29.05,29.08,29.05,29.07,30144.0,26.9806,27.0084,26.9806,26.9991,30144.0
2020-06-26 14:45:00,29.07,29.08,29.04,29.06,56429.0,26.9991,27.0084,26.9713,26.9899,56429.0
2020-06-26 14:50:00,29.06,29.09,29.06,29.08,20937.0,26.9899,27.0177,26.9899,27.0084,20937.0
2020-06-26 14:55:00,29.08,29.09,29.06,29.08,44065.0,27.0084,27.0177,26.9899,27.0084,44065.0
2020-06-26 15:00:00,29.09,29.1,29.07,29.07,34551.0,27.0177,27.027,26.9991,26.9991,34551.0
2020-06-26 15:05:00,29.08,29.08,29.04,29.05,20340.0,27.0084,27.0084,26.9713,26.9806,20340.0
2020-06-26 15:10:00,29.05,29.08,29.04,29.08,31928.0,26.9806,27.0084,26.9713,27.0084,31928.0
2020-06-26 15:15:00,29.08,29.09,29.05,29.06,46659.0,27.0084,27.0177,26.9806,26.9899,46659.0
2020-06-26 15:20:00,29.06,29.07,29.04,29.05,26272.0,26.9899,26.9991,26.9713,26.9806,26272.0
2020-06-26 15:25:00,29.05,29.07,29.03,29.06,36968.0,26.9806,26.9991,26.962,26.9899,36968.0
2020-06-26 15:30:00,29.06,29.07,29.03,29.04,12030.0,26.9899,26.9991,26.962,26.9713,12030.0
2020-06-26 15:35:00,29.03,29.04,29.02,29.04,23561.0,26.962,26.9713,26.9527,26.9713,23561.0
2020-06-26 15:40:00,29.04,29.08,29.02,29.07,134209.0,26.9713,27.0084,26.9527,26.9991,134209.0
2020-06-26 15:45:00,29.08,29.1,29.06,29.06,100521.0,27.0084,27.027,26.9899,26.9899,100521.0
2020-06-26 15:50:00,29.06,29.08,29.04,29.05,51655.0,26.9899,27.0084,26.9713,26.9806,51655.0
2020-06-26 15:55:00,29.05,29.09,29.04,29.08,192601.0,26.9806,27.0177,26.9713,27.0084,192601.0
2020-06-29 09:30:00,29.04,29.05,29.0,29.0,210141.0,26.9713,26.9806,26.9341,26.9341,210141.0
2020-06-29 09:35:00,29.0,29.02,28.98,28.98,146597.0,26.9341,26.9527,26.9156,26.9156,146597.0
2020-06-29 09:40:00,28.99,29.0,28.97,29.0,32161.0,26.9248,26.9341,26.9063,26.9341,32161.0
2020-06-29 09:45:00,29.0,29.03,29.0,29.02,74098.0,26.9341,26.962,26.9341,26.9527,74098.0
2020-06-29 09:50:00,29.02,29.04,28.97,29.03,96201.0,26.9527,26.9713,26.9063,26.962,96201.0
2020-06-29 09:55:00,29.03,29.05,29.02,29.05,85469.0,26.962,26.9806,26.9527,26.9806,85469.0
2020-06-29 10:00:00,29.05,29.07,29.03,29.07,108249.0,26.9806,26.9991,26.962,26.9991,108249.0
2020-06-29 10:05:00,29.07,29.08,29.05,29.07,36250.0,26.9991,27.0084,26.9806,26.9991,36250.0
2020-06-29 10:10:00,29.07,29.14,29.05,29.13,77310.0,26.9991,27.0642,26.9806,27.0549,77310.0
2020-06-29 10:15:00,29.12,29.17,29.12,29.16,72574.0,27.0456,27.092,27.0456,27.0827,72574.0
2020-06-29 10:20:00,29.17,29.18,29.13,29.17,35573.0,27.092,27.1013,27.0549,27.092,35573.0
2020-06-29 10:25:00,29.17,29.21,29.16,29.17,121902.0,27.092,27.1292,27.0827,27.092,121902.0
2020-06-29 10:30:00,29.17,29.2,29.17,29.18,18161.0,27.092,27.1199,27.092,27.1013,18161.0
2020-06-29 10:35:00,29.18,29.24,29.17,29.21,54820.0,27.1013,27.157,27.092,27.1292,54820.0
2020-06-29 10:40:00,29.21,29.23,29.19,29.21,29129.0,27.1292,27.1478,27.1106,27.1292,29129.0
2020-06-29 10:45:00,29.22,29.23,29.21,29.23,16049.0,27.1385,27.1478,27.1292,27.1478,16049.0
2020-06-29 10:50:00,29.23,29.26,29.2,29.21,70910.0,27.1478,27.1756,27.1199,27.1292,70910.0
2020-06-29 10:55:00,29.21,29.21,29.17,29.18,37780.0,27.1292,27.1292,27.092,27.1013,37780.0
2020-06-29 11:00:00,29.18,29.2,29.18,29.19,43412.0,27.1013,27.1199,27.1013,27.1106,43412.0
2020-06-29 11:05:00,29.18,29.18,29.15,29.15,30334.0,27.1013,27.1013,27.0735,27.0735,30334.0
2020-06-29 11:10:00,29.15,29.16,29.13,29.14,20808.0,27.0735,27.0827,27.0549,27.0642,20808.0
2020-06-29 11:15:00,29.14,29.15,29.12,29.14,44340.0,27.0642,27.0735,27.0456,27.0642,44340.0
2020-06-29 11:20:00,29.15,29.18,29.14,29.18,20384.0,27.0735,27.1013,27.0642,27.1013,20384.0
2020-06-29 11:25:00,29.18,29.2,29.17,29.18,29337.0,27.1013,27.1199,27.092,27.1013,29337.0
2020-06-29 11:30:00,29.18,29.2,29.16,29.16,12094.0,27.1013,27.1199,27.0827,27.0827,12094.0
2020-06-29 11:35:00,29.16,29.17,29.15,29.16,16694.0,27.0827,27.092,27.0735,27.0827,16694.0
2020-06-29 11:40:00,29.16,29.17,29.15,29.16,18732.0,27.0827,27.092,27.0735,27.0827,18732.0
2020-06-29 11:45:00,29.16,29.17,29.13,29.15,21645.0,27.0827,27.092,27.0549,27.0735,21645.0
2020-06-29 11:50:00,29.14,29.15,29.12,29.12,24877.0,27.0642,27.0735,27.0456,27.0456,24877.0
2020-06-29 11:55:00,29.12,29.13,29.09,29.12,24227.0,27.0456,27.0549,27.0177,27.0456,24227.0
2020-06-29 12:00:00,29.12,29.14,29.12,29.13,13683.0,27.0456,27.0642,27.0456,27.0549,13683.0
2020-06-29 12:05:00,29.12,29.13,29.11,29.12,6958.0,27.0456,27.0549,27.0363,27.0456,6958.0
2020-06-29 12:10:00,29.12,29.14,29.11,29.14,27838.0,27.0456,27.0642,27.0363,27.0642,27838.0
2020-06-29 12:15:00,29.13,29.16,29.12,29.16,12589.0,27.0549,27.0827,27.0456,27.0827,12589.0
2020-06-29 12:20:00,29.16,29.17,29.15,29.16,15689.0,27.0827,27.092,27.0735,27.0827,15689.0
2020-06-29 12:25:00,29.15,29.17,29.15,29.16,5620.0,27.0735,27.092,27.0735,27.0827,5620.0
2020-06-29 12:30:00,29.16,29.18,29.16,29.18,14756.0,27.0827,27.1013,27.0827,27.1013,14756.0
2020-06-29 12:35:00,29.18,29.19,29.17,29.17,15116.0,27.1013,27.1106,27.092,27.092,15116.0
2020-06-29 12:40:00,29.17,29.18,29.16,29.17,7695.0,27.092,27.1013,27.0827,27.092,7695.0
2020-06-29 12:45:00,29.17,29.18,29.16,29.18,6966.0,27.092,27.1013,27.0827,27.1013,6966.0
2020-06-29 12:50:00,29.18,29.19,29.16,29.17,8190.0,27.1013,27.1106,27.0827,27.092,8190.0
2020-06-29 12:55:00,29.17,29.17,29.14,29.16,50451.0,27.092,27.092,27.0642,27.0827,50451.0
2020-06-29 13:00:00,29.16,29.16,29.14,29.14,31213.0,27.0827,27.0827,27.0642,27.0642,31213.0
2020-06-29 13:05:00,29.15,29.17,29.14,29.16,119707.0,27.0735,27.092,27.0642,27.0827,119707.0
2020-06-29 13:10:00,29.16,29.18,29.16,29.18,15185.0,27.0827,27.1013,27.0827,27.1013,15185.0
2020-06-29 13:15:00,29.18,29.19,29.17,29.17,18549.0,27.1013,27.1106,27.092,27.092,18549.0
2020-06-29 13:20:00,29.17,29.18,29.16,29.17,8018.0,27.092,27.1013,27.0827,27.092,8018.0
2020-06-29 13:25:00,29.18,29.19,29.17,29.18,11474.0,27.1013,27.1106,27.092,27.1013,11474.0
2020-06-29 13:30:00,29.19,29.19,29.18,29.19,16843.0,27.1106,27.1106,27.1013,27.1106,16843.0
2020-06-29 13:35:00,29.19,29.21,29.19,29.21,11100.0,27.1106,27.1292,27.1106,27.1292,11100.0
2020-06-29 13:40:00,29.21,29.21,29.18,29.19,18544.0,27.1292,27.1292,27.1013,27.1106,18544.0
2020-06-29 13:45:00,29.19,29.2,29.19,29.2,1193.0,27.1106,27.1199,27.1106,27.1199,1193.0
2020-06-29 13:50:00,29.2,29.2,29.18,29.18,3723.0,27.1199,27.1199,27.1013,27.1013,3723.0
2020-06-29 13:55:00,29.18,29.19,29.17,29.18,13539.0,27.1013,27.1106,27.092,27.1013,13539.0
2020-06-29 14:00:00,29.19,29.21,29.19,29.19,46796.0,27.1106,27.1292,27.1106,27.1106,46796.0
2020-06-29 14:05:00,29.19,29.19,29.16,29.18,8219.0,27.1106,27.1106,27.0827,27.1013,8219.0
2020-06-29 14:10:00,29.17,29.2,29.17,29.19,12261.0,27.092,27.1199,27.092,27.1106,12261.0
2020-06-29 14:15:00,29.19,29.2,29.17,29.18,6683.0,27.1106,27.1199,27.092,27.1013,6683.0
2020-06-29 14:20:00,29.18,29.19,29.17,29.17,10991.0,27.1013,27.1106,27.092,27.092,10991.0
2020-06-29 14:25:00,29.18,29.18,29.15,29.16,5711.0,27.1013,27.1013,27.0735,27.0827,5711.0
2020-06-29 14:30:00,29.16,29.17,29.15,29.16,16800.0,27.0827,27.092,27.0735,27.0827,16800.0
2020-06-29 14:35:00,29.16,29.16,29.15,29.16,4955.0,27.0827,27.0827,27.0735,27.0827,4955.0
2020-06-29 14:40:00,29.16,29.19,29.16,29.19,7311.0,27.0827,27.1106,27.0827,27.1106,7311.0
2020-06-29 14:45:00,29.19,29.19,29.16,29.17,19341.0,27.1106,27.1106,27.0827,27.092,19341.0
2020-06-29 14:50:00,29.17,29.19,29.16,29.19,17930.0,27.092,27.1106,27.0827,27.1106,17930.0
2020-06-29 14:55:00,29.19,29.19,29.16,29.18,70950.0,27.1106,27.1106,27.0827,27.1013,70950.0
2020-06-29 15:00:00,29.18,29.18,29.15,29.16,23892.0,27.1013,27.1013,27.0735,27.0827,23892.0
2020-06-29 15:05:00,29.16,29.16,29.14,29.15,17385.0,27.0827,27.0827,27.0642,27.0735,17385.0
2020-06-29 15:10:00,29.15,29.15,29.14,29.14,2300.0,27.0735,27.0735,27.0642,27.0642,2300.0
2020-06-29 15:15:00,29.14,29.16,29.14,29.16,35701.0,27.0642,27.0827,27.0642,27.0827,35701.0
2020-06-29 15:20:00,29.16,29.17,29.15,29.17,5093.0,27.0827,27.092,27.0735,27.092,5093.0
2020-06-29 15:25:00,29.17,29.18,29.16,29.16,28400.0,27.092,27.1013,27.0827,27.0827,28400.0
2020-06-29 15:30:00,29.17,29.2,29.17,29.19,24024.0,27.092,27.1199,27.092,27.1106,24024.0
2020-06-29 15:35:00,29.19,29.21,29.19,29.2,185029.0,27.1106,27.1292,27.1106,27.1199,185029.0
2020-06-29 15:40:00,29.2,29.2,29.17,29.18,61615.0,27.1199,27.1199,27.092,27.1013,61615.0
2020-06-29 15:45:00,29.18,29.19,29.16,29.16,67737.0,27.1013,27.1106,27.0827,27.0827,67737.0
2020-06-29 15:50:00,29.16,29.19,29.16,29.18,69574.0,27.0827,27.1106,27.0827,27.1013,69574.0
2020-06-29 15:55:00,29.19,29.22,29.18,29.19,178271.0,27.1106,27.1385,27.1013,27.1106,178271.0
2020-06-30 09:30:00,29.18,29.2,29.11,29.12,35285.0,27.1013,27.1199,27.0363,27.0456,35285.0
2020-06-30 09:35:00,29.12,29.14,29.09,29.09,57940.0,27.0456,27.0642,27.0177,27.0177,57940.0
2020-06-30 09:40:00,29.09,29.1,29.01,29.03,94355.0,27.0177,27.027,26.9434,26.962,94355.0
2020-06-30 09:45:00,29.03,29.06,29.01,29.02,59362.0,26.962,26.9899,26.9434,26.9527,59362.0
2020-06-30 09:50:00,29.03,29.05,29.0,29.05,34384.0,26.962,26.9806,26.9341,26.9806,34384.0
2020-06-30 09:55:00,29.05,29.08,29.03,29.05,30883.0,26.9806,27.0084,26.962,26.9806,30883.0
2020-06-30 10:00:00,29.05,29.07,29.03,29.05,29124.0,26.9806,26.9991,26.962,26.9806,29124.0
2020-06-30 10:05:00,29.06,29.08,29.04,29.07,103515.0,26.9899,27.0084,26.9713,26.9991,103515.0
2020-06-30 10:10:00,29.07,29.08,29.04,29.06,37926.0,26.9991,27.0084,26.9713,26.9899,37926.0
2020-06-30 10:15:00,29.05,29.06,29.02,29.04,45434.0,26.9806,26.9899,26.9527,26.9713,45434.0
2020-06-30 10:20:00,29.04,29.05,29.01,29.05,44931.0,26.9713,26.9806,26.9434,26.9806,44931.0
2020-06-30 10:25:00,29.05,29.06,29.01,29.01,50785.0,26.9806,26.9899,26.9434,26.9434,50785.0
2020-06-30 10:30:00,29.03,29.04,29.01,29.03,49796.0,26.962,26.9713,26.9434,26.962,49796.0
2020-06-30 10:35:00,29.03,29.04,29.0,29.01,42361.0,26.962,26.9713,26.9341,26.9434,42361.0
2020-06-30 10:40:00,29.02,29.05,29.01,29.05,49350.0,26.9527,26.9806,26.9434,26.9806,49350.0
2020-06-30 10:45:00,29.04,29.07,29.03,29.03,47611.0,26.9713,26.9991,26.962,26.962,47611.0
2020-06-30 10:50:00,29.04,29.09,29.04,29.09,49384.0,26.9713,27.0177,26.9713,27.0177,49384.0
2020-06-30 10:55:00,29.09,29.1,29.08,29.1,12839.0,27.0177,27.027,27.0084,27.027,12839.0
2020-06-30 11:00:00,29.1,29.1,29.08,29.09,36099.0,27.027,27.027,27.0084,27.0177,36099.0
2020-06-30 11:05:00,29.09,29.11,29.07,29.09,27893.0,27.0177,27.0363,26.9991,27.0177,27893.0
2020-06-30 11:10:00,29.09,29.1,29.06,29.09,60038.0,27.0177,27.027,26.9899,27.0177,60038.0
2020-06-30 11:15:00,29.09,29.12,29.08,29.11,69781.0,27.0177,27.0456,27.0084,27.0363,69781.0
2020-06-30 11:20:00,29.11,29.13,29.11,29.12,28414.0,27.0363,27.0549,27.0363,27.0456,28414.0
2020-06-30 11:25:00,29.12,29.12,29.1,29.11,50878.0,27.0456,27.0456,27.027,27.0363,50878.0
2020-06-30 11:30:00,29.1,29.1,29.07,29.08,51781.0,27.027,27.027,26.9991,27.0084,51781.0
2020-06-30 11:35:00,29.07,29.08,29.07,29.07,15188.0,26.9991,27.0084,26.9991,26.9991,15188.0
2020-06-30 11:40:00,29.07,29.07,29.04,29.06,16880.0,26.9991,26.9991,26.9713,26.9899,16880.0
2020-06-30 11:45:00,29.05,29.07,29.05,29.05,40990.0,26.9806,26.9991,26.9806,26.9806,40990.0
2020-06-30 11:50:00,29.05,29.07,29.04,29.07,47968.0,26.9806,26.9991,26.9713,26.9991,47968.0
2020-06-30 11:55:00,29.07,29.07,29.05,29.05,22209.0,26.9991,26.9991,26.9806,26.9806,22209.0
2020-06-30 12:00:00,29.06,29.07,29.05,29.05,58733.0,26.9899,26.9991,26.9806,26.9806,58733.0
2020-06-30 12:05:00,29.06,29.08,29.05,29.07,52051.0,26.9899,27.0084,26.9806,26.9991,52051.0
2020-06-30 12:10:00,29.07,29.09,29.07,29.08,28753.0,26.9991,27.0177,26.9991,27.0084,28753.0
2020-06-30 12:15:00,29.07,29.1,29.07,29.08,34155.0,26.9991,27.027,26.9991,27.0084,34155.0
2020-06-30 12:20:00,29.08,29.08,29.05,29.05,26458.0,27.0084,27.0084,26.9806,26.9806,26458.0
2020-06-30 12:25:00,29.05,29.07,29.05,29.06,29405.0,26.9806,26.9991,26.9806,26.9899,29405.0
2020-06-30 12:30:00,29.05,29.07,29.03,29.04,98880.0,26.9806,26.9991,26.962,26.9713,98880.0
2020-06-30 12:35:00,29.04,29.05,29.02,29.03,57651.0,26.9713,26.9806,26.9527,26.962,57651.0
2020-06-30 12:40:00,29.03,29.03,28.99,29.01,55461.0,26.962,26.962,26.9248,26.9434,55461.0
2020-06-30 12:45:00,29.01,29.02,28.97,28.99,28375.0,26.9434,26.9527,26.9063,26.9248,28375.0
2020-06-30 12:50:00,28.99,28.99,28.97,28.98,35962.0,26.9248,26.9248,26.9063,26.9156,35962.0
2020-06-30 12:55:00,28.98,28.99,28.95,28.96,83634.0,26.9156,26.9248,26.8877,26.897,83634.0
2020-06-30 13:00:00,28.96,28.97,28.94,28.96,67150.0,26.897,26.9063,26.8784,26.897,67150.0
2020-06-30 13:05:00,28.95,28.96,28.92,28.94,35667.0,26.8877,26.897,26.8598,26.8784,35667.0
2020-06-30 13:10:00,28.93,28.93,28.92,28.93,22791.0,26.8691,26.8691,26.8598,26.8691,22791.0
2020-06-30 13:15:00,28.92,28.93,28.89,28.92,64261.0,26.8598,26.8691,26.832,26.8598,64261.0
2020-06-30 13:20:00,28.92,28.93,28.91,28.93,37813.0,26.8598,26.8691,26.8505,26.8691,37813.0
2020-06-30 13:25:00,28.92,28.93,28.91,28.92,13581.0,26.8598,26.8691,26.8505,26.8598,13581.0
2020-06-30 13:30:00,28.92,28.93,28.91,28.92,10783.0,26.8598,26.8691,26.8505,26.8598,10783.0
2020-06-30 13:35:00,28.92,28.93,28.91,28.93,29126.0,26.8598,26.8691,26.8505,26.8691,29126.0
2020-06-30 13:40:00,28.93,28.93,28.9,28.91,10549.0,26.8691,26.8691,26.8413,26.8505,10549.0
2020-06-30 13:45:00,28.91,28.91,28.9,28.91,7556.0,26.8505,26.8505,26.8413,26.8505,7556.0
2020-06-30 13:50:00,28.9,28.9,28.88,28.9,31863.0,26.8413,26.8413,26.8227,26.8413,31863.0
2020-06-30 13:55:00,28.9,28.91,28.89,28.91,13215.0,26.8413,26.8505,26.832,26.8505,13215.0
2020-06-30 14:00:00,28.9,28.91,28.88,28.88,13852.0,26.8413,26.8505,26.8227,26.8227,13852.0
2020-06-30 14:05:00,28.89,28.9,28.88,28.9,20339.0,26.832,26.8413,26.8227,26.8413,20339.0
2020-06-30 14:10:00,28.89,28.9,28.88,28.89,15927.0,26.832,26.8413,26.8227,26.832,15927.0
2020-06-30 14:15:00,28.89,28.9,28.88,28.9,22244.0,26.832,26.8413,26.8227,26.8413,22244.0
2020-06-30 14:20:00,28.9,28.91,28.88,28.91,29627.0,26.8413,26.8505,26.8227,26.8505,29627.0
2020-06-30 14:25:00,28.91,28.92,28.9,28.91,11037.0,26.8505,26.8598,26.8413,26.8505,11037.0
2020-06-30 14:30:00,28.92,28.92,28.89,28.9,14772.0,26.8598,26.8598,26.832,26.8413,14772.0
2020-06-30 14:35:00,28.9,28.92,28.89,28.91,10080.0,26.8413,26.8598,26.832,26.8505,10080.0
2020-06-30 14:40:00,28.91,28.94,28.91,28.94,18750.0,26.8505,26.8784,26.8505,26.8784,18750.0
2020-06-30 14:45:00,28.93,28.95,28.93,28.93,39754.0,26.8691,26.8877,26.8691,26.8691,39754.0
2020-06-30 14:50:00,28.93,28.94,28.93,28.93,17188.0,26.8691,26.8784,26.8691,26.8691,17188.0
2020-06-30 14:55:00,28.93,28.94,28.93,28.93,15753.0,26.8691,26.8784,26.8691,26.8691,15753.0
2020-06-30 15:00:00,28.93,28.94,28.9,28.91,60175.0,26.8691,26.8784,26.8413,26.8505,60175.0
2020-06-30 15:05:00,28.91,28.92,28.89,28.89,62769.0,26.8505,26.8598,26.832,26.832,62769.0
2020-06-30 15:10:00,28.89,28.91,28.88,28.9,64605.0,26.832,26.8505,26.8227,26.8413,64605.0
2020-06-30 15:15:00,28.91,28.92,28.89,28.92,65130.0,26.8505,26.8598,26.832,26.8598,65130.0
2020-06-30 15:20:00,28.92,28.95,28.91,28.94,39980.0,26.8598,26.8877,26.8505,26.8784,39980.0
2020-06-30 15:25:00,28.94,28.97,28.93,28.96,59048.0,26.8784,26.9063,26.8691,26.897,59048.0
2020-06-30 15:30:00,28.96,29.0,28.95,29.0,127163.0,26.897,26.9341,26.8877,26.9341,127163.0
2020-06-30 15:35:00,29.0,29.0,28.97,29.0,55601.0,26.9341,26.9341,26.9063,26.9341,55601.0
2020-06-30 15:40:00,29.0,29.0,28.99,29.0,61999.0,26.9341,26.9341,26.9248,26.9341,61999.0
2020-06-30 15:45:00,28.99,29.03,28.99,29.01,162918.0,26.9248,26.962,26.9248,26.9434,162918.0
2020-06-30 15:50:00,29.02,29.07,29.02,29.07,171085.0,26.9527,26.9991,26.9527,26.9991,171085.0
2020-06-30 15:55:00,29.06,29.07,29.01,29.01,299680.0,26.9899,26.9991,26.9434,26.9434,299680.0
2020-07-01 09:30:00,29.21,29.49,29.21,29.48,96406.0,27.1292,27.3892,27.1292,27.3799,96406.0
2020-07-01 09:35:00,29.49,29.56,29.48,29.54,235139.0,27.3892,27.4542,27.3799,27.4357,235139.0
2020-07-01 09:40:00,29.54,29.66,29.54,29.66,89550.0,27.4357,27.5471,27.4357,27.5471,89550.0
2020-07-01 09:45:00,29.67,29.68,29.62,29.64,62525.0,27.5564,27.5657,27.51,27.5285,62525.0
2020-07-01 09:50:00,29.64,29.67,29.57,29.57,93841.0,27.5285,27.5564,27.4635,27.4635,93841.0
2020-07-01 09:55:00,29.57,29.59,29.56,29.59,61970.0,27.4635,27.4821,27.4542,27.4821,61970.0
2020-07-01 10:00:00,29.59,29.65,29.58,29.59,73731.0,27.4821,27.5378,27.4728,27.4821,73731.0
2020-07-01 10:05:00,29.6,29.66,29.58,29.65,92588.0,27.4914,27.5471,27.4728,27.5378,92588.0
2020-07-01 10:10:00,29.65,29.7,29.65,29.69,130342.0,27.5378,27.5843,27.5378,27.575,130342.0
2020-07-01 10:15:00,29.69,29.71,29.68,29.71,106462.0,27.575,27.5936,27.5657,27.5936,106462.0
2020-07-01 10:20:00,29.71,29.71,29.67,29.68,191130.0,27.5936,27.5936,27.5564,27.5657,191130.0
2020-07-01 10:25:00,29.68,29.7,29.67,29.69,33301.0,27.5657,27.5843,27.5564,27.575,33301.0
2020-07-01 10:30:00,29.69,29.71,29.68,29.69,70362.0,27.575,27.5936,27.5657,27.575,70362.0
2020-07-01 10:35:00,29.69,29.69,29.64,29.65,56149.0,27.575,27.575,27.5285,27.5378,56149.0
2020-07-01 10:40:00,29.65,29.67,29.63,29.63,34740.0,27.5378,27.5564,27.5193,27.5193,34740.0
2020-07-01 10:45:00,29.63,29.64,29.59,29.59,27717.0,27.5193,27.5285,27.4821,27.4821,27717.0
2020-07-01 10:50:00,29.59,29.62,29.57,29.58,44087.0,27.4821,27.51,27.4635,27.4728,44087.0
2020-07-01 10:55:00,29.58,29.59,29.55,29.59,152073.0,27.4728,27.4821,27.445,27.4821,152073.0
2020-07-01 11:00:00,29.59,29.6,29.56,29.59,30466.0,27.4821,27.4914,27.4542,27.4821,30466.0
2020-07-01 11:05:00,29.59,29.6,29.58,29.59,51056.0,27.4821,27.4914,27.4728,27.4821,51056.0
2020-07-01 11:10:00,29.6,29.6,29.55,29.59,111247.0,27.4914,27.4914,27.445,27.4821,111247.0
2020-07-01 11:15:00,29.59,29.61,29.54,29.56,82647.0,27.4821,27.5007,27.4357,27.4542,82647.0
2020-07-01 11:20:00,29.56,29.56,29.54,29.55,32048.0,27.4542,27.4542,27.4357,27.445,32048.0
2020-07-01 11:25:00,29.54,29.57,29.52,29.53,66444.0,27.4357,27.4635,27.4171,27.4264,66444.0
2020-07-01 11:30:00,29.54,29.56,29.52,29.55,54317.0,27.4357,27.4542,27.4171,27.445,54317.0
2020-07-01 11:35:00,29.55,29.57,29.52,29.55,30796.0,27.445,27.4635,27.4171,27.445,30796.0
2020-07-01 11:40:00,29.55,29.58,29.55,29.58,27257.0,27.445,27.4728,27.445,27.4728,27257.0
2020-07-01 11:45:00,29.58,29.6,29.57,29.6,25554.0,27.4728,27.4914,27.4635,27.4914,25554.0
2020-07-01 11:50:00,29.6,29.6,29.59,29.6,15100.0,27.4914,27.4914,27.4821,27.4914,15100.0
2020-07-01 11:55:00,29.6,29.62,29.59,29.62,194345.0,27.4914,27.51,27.4821,27.51,194345.0
2020-07-01 12:00:00,29.62,29.62,29.6,29.61,48751.0,27.51,27.51,27.4914,27.5007,48751.0
2020-07-01 12:05:00,29.61,29.62,29.6,29.62,27605.0,27.5007,27.51,27.4914,27.51,27605.0
2020-07-01 12:10:00,29.62,29.62,29.61,29.62,14467.0,27.51,27.51,27.5007,27.51,14467.0
2020-07-01 12:15:00,29.62,29.64,29.61,29.64,22915.0,27.51,27.5285,27.5007,27.5285,22915.0
2020-07-01 12:20:00,29.64,29.65,29.62,29.63,25491.0,27.5285,27.5378,27.51,27.5193,25491.0
2020-07-01 12:25:00,29.63,29.64,29.62,29.64,16631.0,27.5193,27.5285,27.51,27.5285,16631.0
2020-07-01 12:30:00,29.64,29.65,29.63,29.64,13900.0,27.5285,27.5378,27.5193,27.5285,13900.0
2020-07-01 12:35:00,29.64,29.67,29.63,29.66,35254.0,27.5285,27.5564,27.5193,27.5471,35254.0
2020-07-01 12:40:00,29.65,29.66,29.64,29.65,24357.0,27.5378,27.5471,27.5285,27.5378,24357.0
2020-07-01 12:45:00,29.65,29.65,29.57,29.62,140234.0,27.5378,27.5378,27.4635,27.51,140234.0
2020-07-01 12:50:00,29.63,29.64,29.59,29.61,14450.0,27.5193,27.5285,27.4821,27.5007,14450.0
2020-07-01 12:55:00,29.6,29.63,29.59,29.62,15656.0,27.4914,27.5193,27.4821,27.51,15656.0
2020-07-01 13:00:00,29.62,29.62,29.6,29.61,7665.0,27.51,27.51,27.4914,27.5007,7665.0
2020-07-01 13:05:00,29.61,29.61,29.6,29.6,10080.0,27.5007,27.5007,27.4914,27.4914,10080.0
2020-07-01 13:10:00,29.6,29.62,29.58,29.61,30066.0,27.4914,27.51,27.4728,27.5007,30066.0
2020-07-01 13:15:00,29.61,29.61,29.59,29.6,5567.0,27.5007,27.5007,27.4821,27.4914,5567.0
2020-07-01 13:20:00,29.59,29.63,29.58,29.63,16984.0,27.4821,27.5193,27.4728,27.5193,16984.0
2020-07-01 13:25:00,29.63,29.63,29.6,29.61,17718.0,27.5193,27.5193,27.4914,27.5007,17718.0
2020-07-01 13:30:00,29.61,29.62,29.61,29.62,6732.0,27.5007,27.51,27.5007,27.51,6732.0
2020-07-01 13:35:00,29.62,29.64,29.61,29.64,51143.0,27.51,27.5285,27.5007,27.5285,51143.0
2020-07-01 13:40:00,29.64,29.64,29.59,29.6,34413.0,27.5285,27.5285,27.4821,27.4914,34413.0
2020-07-01 13:45:00,29.6,29.62,29.6,29.62,28067.0,27.4914,27.51,27.4914,27.51,28067.0
2020-07-01 13:50:00,29.62,29.62,29.6,29.62,18759.0,27.51,27.51,27.4914,27.51,18759.0
2020-07-01 13:55:00,29.61,29.62,29.6,29.62,53055.0,27.5007,27.51,27.4914,27.51,53055.0
2020-07-01 14:00:00,29.62,29.64,29.61,29.63,40965.0,27.51,27.5285,27.5007,27.5193,40965.0
2020-07-01 14:05:00,29.63,29.64,29.6,29.63,30836.0,27.5193,27.5285,27.4914,27.5193,30836.0
2020-07-01 14:10:00,29.62,29.64,29.61,29.63,32358.0,27.51,27.5285,27.5007,27.5193,32358.0
2020-07-01 14:15:00,29.63,29.66,29.63,29.66,33993.0,27.5193,27.5471,27.5193,27.5471,33993.0
2020-07-01 14:20:00,29.66,29.66,29.63,29.64,30650.0,27.5471,27.5471,27.5193,27.5285,30650.0
2020-07-01 14:25:00,29.64,29.65,29.62,29.64,22801.0,27.5285,27.5378,27.51,27.5285,22801.0
2020-07-01 14:30:00,29.64,29.66,29.62,29.63,63202.0,27.5285,27.5471,27.51,27.5193,63202.0
2020-07-01 14:35:00,29.63,29.63,29.61,29.61,45415.0,27.5193,27.5193,27.5007,27.5007,45415.0
2020-07-01 14:40:00,29.61,29.63,29.6,29.61,35725.0,27.5007,27.5193,27.4914,27.5007,35725.0
2020-07-01 14:45:00,29.61,29.63,29.6,29.63,25537.0,27.5007,27.5193,27.4914,27.5193,25537.0
2020-07-01 14:50:00,29.63,29.66,29.62,29.65,41245.0,27.5193,27.5471,27.51,27.5378,41245.0
2020-07-01 14:55:00,29.65,29.66,29.64,29.66,25791.0,27.5378,27.5471,27.5285,27.5471,25791.0
2020-07-01 15:00:00,29.66,29.67,29.64,29.67,40199.0,27.5471,27.5564,27.5285,27.5564,40199.0
2020-07-01 15:05:00,29.67,29.67,29.65,29.66,16630.0,27.5564,27.5564,27.5378,27.5471,16630.0
2020-07-01 15:10:00,29.66,29.67,29.64,29.66,37191.0,27.5471,27.5564,27.5285,27.5471,37191.0
2020-07-01 15:15:00,29.66,29.67,29.65,29.67,45370.0,27.5471,27.5564,27.5378,27.5564,45370.0
2020-07-01 15:20:00,29.66,29.68,29.66,29.68,46502.0,27.5471,27.5657,27.5471,27.5657,46502.0
2020-07-01 15:25:00,29.68,29.69,29.67,29.69,35404.0,27.5657,27.575,27.5564,27.575,35404.0
2020-07-01 15:30:00,29.69,29.69,29.68,29.69,80479.0,27.575,27.575,27.5657,27.575,80479.0
2020-07-01 15:35:00,29.69,29.69,29.67,29.69,72829.0,27.575,27.575,27.5564,27.575,72829.0
2020-07-01 15:40:00,29.69,29.7,29.68,29.69,38996.0,27.575,27.5843,27.5657,27.575,38996.0
2020-07-01 15:45:00,29.68,29.69,29.67,29.68,200951.0,27.5657,27.575,27.5564,27.5657,200951.0
2020-07-01 15:50:00,29.68,29.68,29.63,29.64,282397.0,27.5657,27.5657,27.5193,27.5285,282397.0
2020-07-01 15:55:00,29.63,29.65,29.61,29.62,365658.0,27.5193,27.5378,27.5007,27.51,365658.0
2020-07-02 09:30:00,30.27,30.38,30.26,30.38,109324.0,28.1137,28.2158,28.1044,28.2158,109324.0
2020-07-02 09:35:00,30.38,30.41,30.32,30.36,109008.0,28.2158,28.2437,28.1601,28.1973,109008.0
2020-07-02 09:40:00,30.36,30.38,30.35,30.36,64235.0,28.1973,28.2158,28.188,28.1973,64235.0
2020-07-02 09:45:00,30.36,30.44,30.35,30.44,61526.0,28.1973,28.2716,28.188,28.2716,61526.0
2020-07-02 09:50:00,30.45,30.48,30.44,30.46,58333.0,28.2808,28.3087,28.2716,28.2901,58333.0
2020-07-02 09:55:00,30.46,30.54,30.46,30.54,530839.0,28.2901,28.3644,28.2901,28.3644,530839.0
2020-07-02 10:00:00,30.53,30.59,30.53,30.57,258652.0,28.3551,28.4109,28.3551,28.3923,258652.0
2020-07-02 10:05:00,30.56,30.61,30.54,30.55,395521.0,28.383,28.4294,28.3644,28.3737,395521.0
2020-07-02 10:10:00,30.55,30.56,30.49,30.51,221403.0,28.3737,28.383,28.318,28.3366,221403.0
2020-07-02 10:15:00,30.51,30.55,30.51,30.53,116558.0,28.3366,28.3737,28.3366,28.3551,116558.0
2020-07-02 10:20:00,30.53,30.53,30.49,30.5,352871.0,28.3551,28.3551,28.318,28.3273,352871.0
2020-07-02 10:25:00,30.49,30.51,30.42,30.42,91924.0,28.318,28.3366,28.253,28.253,91924.0
2020-07-02 10:30:00,30.42,30.42,30.37,30.4,82633.0,28.253,28.253,28.2065,28.2344,82633.0
2020-07-02 10:35:00,30.39,30.42,30.39,30.42,38953.0,28.2251,28.253,28.2251,28.253,38953.0
2020-07-02 10:40:00,30.42,30.47,30.42,30.46,40254.0,28.253,28.2994,28.253,28.2901,40254.0
2020-07-02 10:45:00,30.46,30.47,30.4,30.41,36210.0,28.2901,28.2994,28.2344,28.2437,36210.0
2020-07-02 10:50:00,30.4,30.44,30.33,30.35,34265.0,28.2344,28.2716,28.1694,28.188,34265.0
2020-07-02 10:55:00,30.35,30.36,30.32,30.33,25133.0,28.188,28.1973,28.1601,28.1694,25133.0
2020-07-02 11:00:00,30.33,30.36,30.32,30.34,311600.0,28.1694,28.1973,28.1601,28.1787,311600.0
2020-07-02 11:05:00,30.35,30.35,30.34,30.35,79484.0,28.188,28.188,28.1787,28.188,79484.0
2020-07-02 11:10:00,30.34,30.35,30.31,30.33,147534.0,28.1787,28.188,28.1508,28.1694,147534.0
2020-07-02 11:15:00,30.33,30.36,30.32,30.35,93425.0,28.1694,28.1973,28.1601,28.188,93425.0
2020-07-02 11:20:00,30.36,30.4,30.35,30.4,30300.0,28.1973,28.2344,28.188,28.2344,30300.0
2020-07-02 11:25:00,30.4,30.4,30.38,30.39,69921.0,28.2344,28.2344,28.2158,28.2251,69921.0
2020-07-02 11:30:00,30.39,30.42,30.39,30.42,109501.0,28.2251,28.253,28.2251,28.253,109501.0
2020-07-02 11:35:00,30.41,30.42,30.4,30.41,17167.0,28.2437,28.253,28.2344,28.2437,17167.0
2020-07-02 11:40:00,30.41,30.42,30.39,30.42,40441.0,28.2437,28.253,28.2251,28.253,40441.0
2020-07-02 11:45:00,30.42,30.42,30.41,30.41,2938.0,28.253,28.253,28.2437,28.2437,2938.0
2020-07-02 11:50:00,30.41,30.42,30.38,30.39,50502.0,28.2437,28.253,28.2158,28.2251,50502.0
2020-07-02 11:55:00,30.39,30.41,30.38,30.41,54146.0,28.2251,28.2437,28.2158,28.2437,54146.0
2020-07-02 12:00:00,30.41,30.41,30.38,30.39,58776.0,28.2437,28.2437,28.2158,28.2251,58776.0
2020-07-02 12:05:00,30.38,30.41,30.38,30.41,28367.0,28.2158,28.2437,28.2158,28.2437,28367.0
2020-07-02 12:10:00,30.4,30.41,30.39,30.4,20740.0,28.2344,28.2437,28.2251,28.2344,20740.0
2020-07-02 12:15:00,30.39,30.41,30.37,30.41,79627.0,28.2251,28.2437,28.2065,28.2437,79627.0
2020-07-02 12:20:00,30.4,30.41,30.39,30.4,6126.0,28.2344,28.2437,28.2251,28.2344,6126.0
2020-07-02 12:25:00,30.39,30.41,30.39,30.41,18562.0,28.2251,28.2437,28.2251,28.2437,18562.0
2020-07-02 12:30:00,30.4,30.41,30.38,30.39,11881.0,28.2344,28.2437,28.2158,28.2251,11881.0
2020-07-02 12:35:00,30.38,30.41,30.38,30.41,39696.0,28.2158,28.2437,28.2158,28.2437,39696.0
2020-07-02 12:40:00,30.41,30.41,30.39,30.4,8247.0,28.2437,28.2437,28.2251,28.2344,8247.0
2020-07-02 12:45:00,30.4,30.4,30.39,30.39,1900.0,28.2344,28.2344,28.2251,28.2251,1900.0
2020-07-02 12:50:00,30.39,30.41,30.39,30.4,6289.0,28.2251,28.2437,28.2251,28.2344,6289.0
2020-07-02 12:55:00,30.4,30.41,30.39,30.41,7799.0,28.2344,28.2437,28.2251,28.2437,7799.0
2020-07-02 13:00:00,30.4,30.41,30.4,30.4,1889.0,28.2344,28.2437,28.2344,28.2344,1889.0
2020-07-02 13:05:00,30.4,30.42,30.4,30.42,12888.0,28.2344,28.253,28.2344,28.253,12888.0
2020-07-02 13:10:00,30.43,30.43,30.41,30.41,9940.0,28.2623,28.2623,28.2437,28.2437,9940.0
2020-07-02 13:15:00,30.41,30.43,30.4,30.41,17138.0,28.2437,28.2623,28.2344,28.2437,17138.0
2020-07-02 13:20:00,30.41,30.44,30.4,30.43,30402.0,28.2437,28.2716,28.2344,28.2623,30402.0
2020-07-02 13:25:00,30.44,30.44,30.42,30.43,16707.0,28.2716,28.2716,28.253,28.2623,16707.0
2020-07-02 13:30:00,30.43,30.44,30.42,30.44,18891.0,28.2623,28.2716,28.253,28.2716,18891.0
2020-07-02 13:35:00,30.44,30.46,30.43,30.46,48371.0,28.2716,28.2901,28.2623,28.2901,48371.0
2020-07-02 13:40:00,30.46,30.47,30.45,30.46,9412.0,28.2901,28.2994,28.2808,28.2901,9412.0
2020-07-02 13:45:00,30.45,30.46,30.45,30.46,6858.0,28.2808,28.2901,28.2808,28.2901,6858.0
2020-07-02 13:50:00,30.46,30.46,30.45,30.45,6939.0,28.2901,28.2901,28.2808,28.2808,6939.0
2020-07-02 13:55:00,30.45,30.46,30.42,30.43,23514.0,28.2808,28.2901,28.253,28.2623,23514.0
2020-07-02 14:00:00,30.42,30.43,30.41,30.41,9543.0,28.253,28.2623,28.2437,28.2437,9543.0
2020-07-02 14:05:00,30.4,30.42,30.4,30.41,11693.0,28.2344,28.253,28.2344,28.2437,11693.0
2020-07-02 14:10:00,30.4,30.42,30.4,30.41,12682.0,28.2344,28.253,28.2344,28.2437,12682.0
2020-07-02 14:15:00,30.41,30.41,30.39,30.4,9638.0,28.2437,28.2437,28.2251,28.2344,9638.0
2020-07-02 14:20:00,30.4,30.42,30.39,30.41,11269.0,28.2344,28.253,28.2251,28.2437,11269.0
2020-07-02 14:25:00,30.41,30.42,30.41,30.42,2712.0,28.2437,28.253,28.2437,28.253,2712.0
2020-07-02 14:30:00,30.42,30.45,30.42,30.44,13916.0,28.253,28.2808,28.253,28.2716,13916.0
2020-07-02 14:35:00,30.44,30.44,30.43,30.43,7041.0,28.2716,28.2716,28.2623,28.2623,7041.0
2020-07-02 14:40:00,30.43,30.43,30.41,30.42,10598.0,28.2623,28.2623,28.2437,28.253,10598.0
2020-07-02 14:45:00,30.41,30.43,30.41,30.43,7923.0,28.2437,28.2623,28.2437,28.2623,7923.0
2020-07-02 14:50:00,30.43,30.44,30.41,30.41,10520.0,28.2623,28.2716,28.2437,28.2437,10520.0
2020-07-02 14:55:00,30.4,30.43,30.4,30.42,8724.0,28.2344,28.2623,28.2344,28.253,8724.0
2020-07-02 15:00:00,30.42,30.42,30.4,30.4,9760.0,28.253,28.253,28.2344,28.2344,9760.0
2020-07-02 15:05:00,30.4,30.41,30.4,30.41,2655.0,28.2344,28.2437,28.2344,28.2437,2655.0
2020-07-02 15:10:00,30.4,30.4,30.38,30.38,21344.0,28.2344,28.2344,28.2158,28.2158,21344.0
2020-07-02 15:15:00,30.38,30.4,30.38,30.4,15663.0,28.2158,28.2344,28.2158,28.2344,15663.0
2020-07-02 15:20:00,30.39,30.41,30.39,30.41,7836.0,28.2251,28.2437,28.2251,28.2437,7836.0
2020-07-02 15:25:00,30.4,30.42,30.39,30.4,9988.0,28.2344,28.253,28.2251,28.2344,9988.0
2020-07-02 15:30:00,30.39,30.41,30.37,30.39,41871.0,28.2251,28.2437,28.2065,28.2251,41871.0
2020-07-02 15:35:00,30.39,30.41,30.38,30.39,12530.0,28.2251,28.2437,28.2158,28.2251,12530.0
2020-07-02 15:40:00,30.39,30.39,30.36,30.37,11539.0,28.2251,28.2251,28.1973,28.2065,11539.0
2020-07-02 15:45:00,30.36,30.39,30.36,30.37,44486.0,28.1973,28.2251,28.1973,28.2065,44486.0
2020-07-02 15:50:00,30.36,30.38,30.32,30.34,103931.0,28.1973,28.2158,28.1601,28.1787,103931.0
2020-07-02 15:55:00,30.33,30.37,30.3,30.36,333974.0,28.1694,28.2065,28.1415,28.1973,333974.0
2020-07-06 09:30:00,30.97,30.99,30.88,30.99,139676.0,28.7638,28.7824,28.6802,28.7824,139676.0
2020-07-06 09:35:00,31.0,31.0,30.97,30.99,105273.0,28.7917,28.7917,28.7638,28.7824,105273.0
2020-07-06 09:40:00,30.99,31.0,30.98,30.99,36771.0,28.7824,28.7917,28.7731,28.7824,36771.0
2020-07-06 09:45:00,31.0,31.03,30.99,31.02,55623.0,28.7917,28.8195,28.7824,28.8102,55623.0
2020-07-06 09:50:00,31.02,31.05,31.02,31.03,40038.0,28.8102,28.8381,28.8102,28.8195,40038.0
2020-07-06 09:55:00,31.04,31.05,31.0,31.01,50936.0,28.8288,28.8381,28.7917,28.8009,50936.0
2020-07-06 10:00:00,31.01,31.06,31.0,31.04,104430.0,28.8009,28.8474,28.7917,28.8288,104430.0
2020-07-06 10:05:00,31.04,31.05,30.98,31.01,70480.0,28.8288,28.8381,28.7731,28.8009,70480.0
2020-07-06 10:10:00,31.01,31.04,30.98,31.02,53191.0,28.8009,28.8288,28.7731,28.8102,53191.0
2020-07-06 10:15:00,31.01,31.04,31.01,31.01,78142.0,28.8009,28.8288,28.8009,28.8009,78142.0
2020-07-06 10:20:00,31.01,31.02,30.99,31.0,72800.0,28.8009,28.8102,28.7824,28.7917,72800.0
2020-07-06 10:25:00,31.0,31.0,30.96,30.99,52387.0,28.7917,28.7917,28.7545,28.7824,52387.0
2020-07-06 10:30:00,30.98,31.01,30.97,31.0,56249.0,28.7731,28.8009,28.7638,28.7917,56249.0
2020-07-06 10:35:00,31.01,31.03,31.0,31.03,25404.0,28.8009,28.8195,28.7917,28.8195,25404.0
2020-07-06 10:40:00,31.03,31.05,31.02,31.05,36789.0,28.8195,28.8381,28.8102,28.8381,36789.0
2020-07-06 10:45:00,31.05,31.08,31.04,31.08,22740.0,28.8381,28.866,28.8288,28.866,22740.0
2020-07-06 10:50:00,31.08,31.08,31.07,31.08,6963.0,28.866,28.866,28.8567,28.866,6963.0
2020-07-06 10:55:00,31.08,31.08,31.07,31.08,12928.0,28.866,28.866,28.8567,28.866,12928.0
2020-07-06 11:00:00,31.08,31.09,31.04,31.05,25002.0,28.866,28.8753,28.8288,28.8381,25002.0
2020-07-06 11:05:00,31.05,31.07,31.05,31.06,16912.0,28.8381,28.8567,28.8381,28.8474,16912.0
2020-07-06 11:10:00,31.06,31.07,31.05,31.05,22973.0,28.8474,28.8567,28.8381,28.8381,22973.0
2020-07-06 11:15:00,31.05,31.06,31.03,31.05,14521.0,28.8381,28.8474,28.8195,28.8381,14521.0
2020-07-06 11:20:00,31.05,31.05,31.03,31.04,22287.0,28.8381,28.8381,28.8195,28.8288,22287.0
2020-07-06 11:25:00,31.04,31.08,31.03,31.08,28808.0,28.8288,28.866,28.8195,28.866,28808.0
2020-07-06 11:30:00,31.08,31.09,31.05,31.06,37473.0,28.866,28.8753,28.8381,28.8474,37473.0
2020-07-06 11:35:00,31.06,31.08,31.04,31.05,12541.0,28.8474,28.866,28.8288,28.8381,12541.0
2020-07-06 11:40:00,31.05,31.06,31.04,31.05,12500.0,28.8381,28.8474,28.8288,28.8381,12500.0
2020-07-06 11:45:00,31.05,31.06,31.04,31.05,7250.0,28.8381,28.8474,28.8288,28.8381,7250.0
2020-07-06 11:50:00,31.05,31.06,31.03,31.04,23626.0,28.8381,28.8474,28.8195,28.8288,23626.0
2020-07-06 11:55:00,31.03,31.03,31.01,31.02,16816.0,28.8195,28.8195,28.8009,28.8102,16816.0
2020-07-06 12:00:00,31.01,31.02,31.0,31.02,38292.0,28.8009,28.8102,28.7917,28.8102,38292.0
2020-07-06 12:05:00,31.01,31.01,30.98,30.99,12727.0,28.8009,28.8009,28.7731,28.7824,12727.0
2020-07-06 12:10:00,31.0,31.02,30.99,31.0,17835.0,28.7917,28.8102,28.7824,28.7917,17835.0
2020-07-06 12:15:00,30.99,31.01,30.99,30.99,9120.0,28.7824,28.8009,28.7824,28.7824,9120.0
2020-07-06 12:20:00,30.99,31.0,30.97,30.99,127586.0,28.7824,28.7917,28.7638,28.7824,127586.0
2020-07-06 12:25:00,30.99,31.0,30.98,30.99,21798.0,28.7824,28.7917,28.7731,28.7824,21798.0
2020-07-06 12:30:00,30.99,30.99,30.98,30.98,2773.0,28.7824,28.7824,28.7731,28.7731,2773.0
2020-07-06 12:35:00,30.98,31.01,30.98,31.01,5100.0,28.7731,28.8009,28.7731,28.8009,5100.0
2020-07-06 12:40:00,31.01,31.01,31.0,31.0,4791.0,28.8009,28.8009,28.7917,28.7917,4791.0
2020-07-06 12:45:00,31.01,31.01,30.99,31.01,9539.0,28.8009,28.8009,28.7824,28.8009,9539.0
2020-07-06 12:50:00,31.01,31.01,31.0,31.0,1250.0,28.8009,28.8009,28.7917,28.7917,1250.0
2020-07-06 12:55:00,31.01,31.01,30.97,30.98,18478.0,28.8009,28.8009,28.7638,28.7731,18478.0
2020-07-06 13:00:00,30.98,30.98,30.97,30.98,13402.0,28.7731,28.7731,28.7638,28.7731,13402.0
2020-07-06 13:05:00,30.97,30.98,30.96,30.96,5046.0,28.7638,28.7731,28.7545,28.7545,5046.0
2020-07-06 13:10:00,30.96,30.97,30.95,30.95,8357.0,28.7545,28.7638,28.7452,28.7452,8357.0
2020-07-06 13:15:00,30.95,30.95,30.92,30.94,13968.0,28.7452,28.7452,28.7174,28.7359,13968.0
2020-07-06 13:20:00,30.93,30.95,30.93,30.94,8629.0,28.7266,28.7452,28.7266,28.7359,8629.0
2020-07-06 13:25:00,30.94,30.97,30.94,30.96,12910.0,28.7359,28.7638,28.7359,28.7545,12910.0
2020-07-06 13:30:00,30.96,30.97,30.96,30.96,23719.0,28.7545,28.7638,28.7545,28.7545,23719.0
2020-07-06 13:35:00,30.96,30.97,30.95,30.96,25341.0,28.7545,28.7638,28.7452,28.7545,25341.0
2020-07-06 13:40:00,30.96,30.96,30.95,30.96,9514.0,28.7545,28.7545,28.7452,28.7545,9514.0
2020-07-06 13:45:00,30.95,30.96,30.94,30.95,25583.0,28.7452,28.7545,28.7359,28.7452,25583.0
2020-07-06 13:50:00,30.95,30.96,30.94,30.96,21305.0,28.7452,28.7545,28.7359,28.7545,21305.0
2020-07-06 13:55:00,30.96,30.96,30.95,30.96,2995.0,28.7545,28.7545,28.7452,28.7545,2995.0
2020-07-06 14:00:00,30.96,30.96,30.93,30.94,7388.0,28.7545,28.7545,28.7266,28.7359,7388.0
2020-07-06 14:05:00,30.93,30.93,30.91,30.92,15951.0,28.7266,28.7266,28.7081,28.7174,15951.0
2020-07-06 14:10:00,30.93,30.93,30.92,30.93,2600.0,28.7266,28.7266,28.7174,28.7266,2600.0
2020-07-06 14:15:00,30.93,30.93,30.9,30.91,28625.0,28.7266,28.7266,28.6988,28.7081,28625.0
2020-07-06 14:20:00,30.91,30.92,30.9,30.92,20632.0,28.7081,28.7174,28.6988,28.7174,20632.0
2020-07-06 14:25:00,30.92,30.93,30.91,30.93,25681.0,28.7174,28.7266,28.7081,28.7266,25681.0
2020-07-06 14:30:00,30.92,30.94,30.91,30.94,10367.0,28.7174,28.7359,28.7081,28.7359,10367.0
2020-07-06 14:35:00,30.93,30.95,30.93,30.94,9243.0,28.7266,28.7452,28.7266,28.7359,9243.0
2020-07-06 14:40:00,30.95,30.95,30.92,30.94,9646.0,28.7452,28.7452,28.7174,28.7359,9646.0
2020-07-06 14:45:00,30.93,30.94,30.92,30.93,7399.0,28.7266,28.7359,28.7174,28.7266,7399.0
2020-07-06 14:50:00,30.93,30.94,30.91,30.94,13693.0,28.7266,28.7359,28.7081,28.7359,13693.0
2020-07-06 14:55:00,30.94,30.95,30.92,30.93,21967.0,28.7359,28.7452,28.7174,28.7266,21967.0
2020-07-06 15:00:00,30.93,30.94,30.91,30.92,11666.0,28.7266,28.7359,28.7081,28.7174,11666.0
2020-07-06 15:05:00,30.92,30.92,30.91,30.92,10992.0,28.7174,28.7174,28.7081,28.7174,10992.0
2020-07-06 15:10:00,30.92,30.94,30.91,30.93,21294.0,28.7174,28.7359,28.7081,28.7266,21294.0
2020-07-06 15:15:00,30.93,30.93,30.91,30.93,10847.0,28.7266,28.7266,28.7081,28.7266,10847.0
2020-07-06 15:20:00,30.92,30.94,30.91,30.92,25192.0,28.7174,28.7359,28.7081,28.7174,25192.0
2020-07-06 15:25:00,30.93,30.95,30.92,30.95,8429.0,28.7266,28.7452,28.7174,28.7452,8429.0
2020-07-06 15:30:00,30.94,30.95,30.92,30.94,22916.0,28.7359,28.7452,28.7174,28.7359,22916.0
2020-07-06 15:35:00,30.94,30.95,30.93,30.94,68233.0,28.7359,28.7452,28.7266,28.7359,68233.0
2020-07-06 15:40:00,30.94,30.95,30.93,30.94,47246.0,28.7359,28.7452,28.7266,28.7359,47246.0
2020-07-06 15:45:00,30.94,30.95,30.93,30.95,65023.0,28.7359,28.7452,28.7266,28.7452,65023.0
2020-07-06 15:50:00,30.95,30.97,30.94,30.96,119198.0,28.7452,28.7638,28.7359,28.7545,119198.0
2020-07-06 15:55:00,30.97,31.03,30.96,31.03,151109.0,28.7638,28.8195,28.7545,28.8195,151109.0
2020-07-07 09:30:00,30.96,31.01,30.9,31.01,119065.0,28.7545,28.8009,28.6988,28.8009,119065.0
2020-07-07 09:35:00,31.01,31.02,30.96,30.96,121228.0,28.8009,28.8102,28.7545,28.7545,121228.0
2020-07-07 09:40:00,30.97,31.02,30.96,31.02,90704.0,28.7638,28.8102,28.7545,28.8102,90704.0
2020-07-07 09:45:00,31.01,31.06,31.01,31.04,127520.0,28.8009,28.8474,28.8009,28.8288,127520.0
2020-07-07 09:50:00,31.03,31.04,30.98,31.02,202899.0,28.8195,28.8288,28.7731,28.8102,202899.0
2020-07-07 09:55:00,31.02,31.06,31.02,31.03,238150.0,28.8102,28.8474,28.8102,28.8195,238150.0
2020-07-07 10:00:00,31.02,31.06,31.02,31.05,56896.0,28.8102,28.8474,28.8102,28.8381,56896.0
2020-07-07 10:05:00,31.05,31.06,31.04,31.06,60174.0,28.8381,28.8474,28.8288,28.8474,60174.0
2020-07-07 10:10:00,31.07,31.1,31.05,31.09,27199.0,28.8567,28.8845,28.8381,28.8753,27199.0
2020-07-07 10:15:00,31.08,31.1,31.08,31.08,29533.0,28.866,28.8845,28.866,28.866,29533.0
2020-07-07 10:20:00,31.08,31.09,31.06,31.09,55181.0,28.866,28.8753,28.8474,28.8753,55181.0
2020-07-07 10:25:00,31.09,31.09,31.05,31.06,25830.0,28.8753,28.8753,28.8381,28.8474,25830.0
2020-07-07 10:30:00,31.06,31.1,31.03,31.03,94911.0,28.8474,28.8845,28.8195,28.8195,94911.0
2020-07-07 10:35:00,31.03,31.04,31.02,31.03,29762.0,28.8195,28.8288,28.8102,28.8195,29762.0
2020-07-07 10:40:00,31.03,31.03,31.0,31.01,42695.0,28.8195,28.8195,28.7917,28.8009,42695.0
2020-07-07 10:45:00,31.01,31.01,30.98,31.0,42630.0,28.8009,28.8009,28.7731,28.7917,42630.0
2020-07-07 10:50:00,31.0,31.04,31.0,31.04,23538.0,28.7917,28.8288,28.7917,28.8288,23538.0
2020-07-07 10:55:00,31.04,31.09,31.03,31.09,740243.0,28.8288,28.8753,28.8195,28.8753,740243.0
2020-07-07 11:00:00,31.09,31.09,31.05,31.09,52188.0,28.8753,28.8753,28.8381,28.8753,52188.0
2020-07-07 11:05:00,31.08,31.08,31.07,31.08,4354.0,28.866,28.866,28.8567,28.866,4354.0
2020-07-07 11:10:00,31.08,31.12,31.07,31.11,35439.0,28.866,28.9031,28.8567,28.8938,35439.0
2020-07-07 11:15:00,31.11,31.14,31.11,31.14,19729.0,28.8938,28.9217,28.8938,28.9217,19729.0
2020-07-07 11:20:00,31.14,31.14,31.11,31.13,9159.0,28.9217,28.9217,28.8938,28.9124,9159.0
2020-07-07 11:25:00,31.13,31.13,31.1,31.11,146314.0,28.9124,28.9124,28.8845,28.8938,146314.0
2020-07-07 11:30:00,31.11,31.11,31.06,31.07,31899.0,28.8938,28.8938,28.8474,28.8567,31899.0
2020-07-07 11:35:00,31.06,31.09,31.06,31.06,35318.0,28.8474,28.8753,28.8474,28.8474,35318.0
2020-07-07 11:40:00,31.07,31.1,31.06,31.06,161022.0,28.8567,28.8845,28.8474,28.8474,161022.0
2020-07-07 11:45:00,31.05,31.09,31.05,31.09,61868.0,28.8381,28.8753,28.8381,28.8753,61868.0
2020-07-07 11:50:00,31.09,31.1,31.08,31.09,10487.0,28.8753,28.8845,28.866,28.8753,10487.0
2020-07-07 11:55:00,31.09,31.09,31.07,31.07,37202.0,28.8753,28.8753,28.8567,28.8567,37202.0
2020-07-07 12:00:00,31.08,31.08,31.06,31.06,10861.0,28.866,28.866,28.8474,28.8474,10861.0
2020-07-07 12:05:00,31.07,31.08,31.06,31.07,8187.0,28.8567,28.866,28.8474,28.8567,8187.0
2020-07-07 12:10:00,31.07,31.07,31.05,31.05,7328.0,28.8567,28.8567,28.8381,28.8381,7328.0
2020-07-07 12:15:00,31.06,31.06,31.05,31.06,12082.0,28.8474,28.8474,28.8381,28.8474,12082.0
2020-07-07 12:20:00,31.06,31.06,31.04,31.04,17974.0,28.8474,28.8474,28.8288,28.8288,17974.0
2020-07-07 12:25:00,31.05,31.06,31.04,31.05,9003.0,28.8381,28.8474,28.8288,28.8381,9003.0
2020-07-07 12:30:00,31.05,31.06,31.04,31.04,10327.0,28.8381,28.8474,28.8288,28.8288,10327.0
2020-07-07 12:35:00,31.05,31.05,31.0,31.01,151813.0,28.8381,28.8381,28.7917,28.8009,151813.0
2020-07-07 12:40:00,31.0,31.01,30.95,30.96,145988.0,28.7917,28.8009,28.7452,28.7545,145988.0
2020-07-07 12:45:00,30.96,30.98,30.95,30.97,94131.0,28.7545,28.7731,28.7452,28.7638,94131.0
2020-07-07 12:50:00,30.97,30.98,30.96,30.96,24056.0,28.7638,28.7731,28.7545,28.7545,24056.0
2020-07-07 12:55:00,30.96,30.98,30.95,30.97,53793.0,28.7545,28.7731,28.7452,28.7638,53793.0
2020-07-07 13:00:00,30.96,30.98,30.96,30.96,24520.0,28.7545,28.7731,28.7545,28.7545,24520.0
2020-07-07 13:05:00,30.96,30.97,30.92,30.94,27454.0,28.7545,28.7638,28.7174,28.7359,27454.0
2020-07-07 13:10:00,30.94,30.96,30.93,30.96,42208.0,28.7359,28.7545,28.7266,28.7545,42208.0
2020-07-07 13:15:00,30.95,30.97,30.95,30.96,6403.0,28.7452,28.7638,28.7452,28.7545,6403.0
2020-07-07 13:20:00,30.96,30.97,30.95,30.96,7420.0,28.7545,28.7638,28.7452,28.7545,7420.0
2020-07-07 13:25:00,30.96,30.98,30.95,30.98,20709.0,28.7545,28.7731,28.7452,28.7731,20709.0
2020-07-07 13:30:00,30.98,30.98,30.96,30.97,3521.0,28.7731,28.7731,28.7545,28.7638,3521.0
2020-07-07 13:35:00,30.97,30.98,30.96,30.96,7103.0,28.7638,28.7731,28.7545,28.7545,7103.0
2020-07-07 13:40:00,30.96,30.98,30.95,30.98,16986.0,28.7545,28.7731,28.7452,28.7731,16986.0
2020-07-07 13:45:00,30.97,30.98,30.96,30.96,6334.0,28.7638,28.7731,28.7545,28.7545,6334.0
2020-07-07 13:50:00,30.97,30.98,30.94,30.95,13494.0,28.7638,28.7731,28.7359,28.7452,13494.0
2020-07-07 13:55:00,30.95,30.97,30.95,30.96,16438.0,28.7452,28.7638,28.7452,28.7545,16438.0
2020-07-07 14:00:00,30.96,30.97,30.94,30.94,7284.0,28.7545,28.7638,28.7359,28.7359,7284.0
2020-07-07 14:05:00,30.95,30.97,30.93,30.96,11733.0,28.7452,28.7638,28.7266,28.7545,11733.0
2020-07-07 14:10:00,30.97,30.97,30.96,30.97,867.0,28.7638,28.7638,28.7545,28.7638,867.0
2020-07-07 14:15:00,30.97,30.97,30.94,30.95,17961.0,28.7638,28.7638,28.7359,28.7452,17961.0
2020-07-07 14:20:00,30.95,30.95,30.94,30.95,4444.0,28.7452,28.7452,28.7359,28.7452,4444.0
2020-07-07 14:25:00,30.94,30.95,30.93,30.95,32812.0,28.7359,28.7452,28.7266,28.7452,32812.0
2020-07-07 14:30:00,30.94,30.94,30.9,30.92,12079.0,28.7359,28.7359,28.6988,28.7174,12079.0
2020-07-07 14:35:00,30.92,30.92,30.88,30.89,11899.0,28.7174,28.7174,28.6802,28.6895,11899.0
2020-07-07 14:40:00,30.89,30.92,30.88,30.91,24071.0,28.6895,28.7174,28.6802,28.7081,24071.0
2020-07-07 14:45:00,30.91,30.91,30.89,30.89,14442.0,28.7081,28.7081,28.6895,28.6895,14442.0
2020-07-07 14:50:00,30.89,30.9,30.88,30.89,25422.0,28.6895,28.6988,28.6802,28.6895,25422.0
2020-07-07 14:55:00,30.89,30.92,30.88,30.92,12046.0,28.6895,28.7174,28.6802,28.7174,12046.0
2020-07-07 15:00:00,30.92,30.92,30.87,30.88,17569.0,28.7174,28.7174,28.6709,28.6802,17569.0
2020-07-07 15:05:00,30.88,30.91,30.88,30.89,28115.0,28.6802,28.7081,28.6802,28.6895,28115.0
2020-07-07 15:10:00,30.89,30.9,30.89,30.89,9443.0,28.6895,28.6988,28.6895,28.6895,9443.0
2020-07-07 15:15:00,30.89,30.91,30.88,30.91,25404.0,28.6895,28.7081,28.6802,28.7081,25404.0
2020-07-07 15:20:00,30.91,30.92,30.89,30.92,35932.0,28.7081,28.7174,28.6895,28.7174,35932.0
2020-07-07 15:25:00,30.91,30.92,30.9,30.9,22436.0,28.7081,28.7174,28.6988,28.6988,22436.0
2020-07-07 15:30:00,30.91,30.91,30.87,30.89,30940.0,28.7081,28.7081,28.6709,28.6895,30940.0
2020-07-07 15:35:00,30.89,30.89,30.87,30.88,98778.0,28.6895,28.6895,28.6709,28.6802,98778.0
2020-07-07 15:40:00,30.88,30.88,30.85,30.86,31654.0,28.6802,28.6802,28.6523,28.6616,31654.0
2020-07-07 15:45:00,30.85,30.86,30.83,30.84,54395.0,28.6523,28.6616,28.6338,28.6431,54395.0
2020-07-07 15:50:00,30.84,30.84,30.79,30.79,121228.0,28.6431,28.6431,28.5966,28.5966,121228.0
2020-07-07 15:55:00,30.79,30.84,30.79,30.84,326768.0,28.5966,28.6431,28.5966,28.6431,326768.0
2020-07-08 09:30:00,30.51,30.6,30.49,30.6,99131.0,28.3366,28.4202,28.318,28.4202,99131.0
2020-07-08 09:35:00,30.6,30.61,30.57,30.6,56867.0,28.4202,28.4294,28.3923,28.4202,56867.0
2020-07-08 09:40:00,30.6,30.61,30.58,30.61,77027.0,28.4202,28.4294,28.4016,28.4294,77027.0
2020-07-08 09:45:00,30.61,30.63,30.58,30.62,73730.0,28.4294,28.448,28.4016,28.4387,73730.0
2020-07-08 09:50:00,30.61,30.63,30.59,30.61,42251.0,28.4294,28.448,28.4109,28.4294,42251.0
2020-07-08 09:55:00,30.6,30.61,30.59,30.6,56993.0,28.4202,28.4294,28.4109,28.4202,56993.0
2020-07-08 10:00:00,30.6,30.62,30.55,30.56,119434.0,28.4202,28.4387,28.3737,28.383,119434.0
2020-07-08 10:05:00,30.55,30.57,30.54,30.55,31894.0,28.3737,28.3923,28.3644,28.3737,31894.0
2020-07-08 10:10:00,30.55,30.6,30.55,30.57,30072.0,28.3737,28.4202,28.3737,28.3923,30072.0
2020-07-08 10:15:00,30.56,30.59,30.52,30.58,239643.0,28.383,28.4109,28.3459,28.4016,239643.0
2020-07-08 10:20:00,30.58,30.58,30.53,30.55,29669.0,28.4016,28.4016,28.3551,28.3737,29669.0
2020-07-08 10:25:00,30.55,30.58,30.51,30.53,78999.0,28.3737,28.4016,28.3366,28.3551,78999.0
2020-07-08 10:30:00,30.53,30.55,30.52,30.53,75382.0,28.3551,28.3737,28.3459,28.3551,75382.0
2020-07-08 10:35:00,30.53,30.56,30.51,30.56,53510.0,28.3551,28.383,28.3366,28.383,53510.0
2020-07-08 10:40:00,30.55,30.58,30.53,30.54,69846.0,28.3737,28.4016,28.3551,28.3644,69846.0
2020-07-08 10:45:00,30.54,30.55,30.51,30.55,37904.0,28.3644,28.3737,28.3366,28.3737,37904.0
2020-07-08 10:50:00,30.55,30.56,30.52,30.54,43507.0,28.3737,28.383,28.3459,28.3644,43507.0
2020-07-08 10:55:00,30.54,30.54,30.51,30.53,41106.0,28.3644,28.3644,28.3366,28.3551,41106.0
2020-07-08 11:00:00,30.54,30.54,30.47,30.5,78865.0,28.3644,28.3644,28.2994,28.3273,78865.0
2020-07-08 11:05:00,30.5,30.52,30.46,30.5,51833.0,28.3273,28.3459,28.2901,28.3273,51833.0
2020-07-08 11:10:00,30.49,30.52,30.48,30.52,43369.0,28.318,28.3459,28.3087,28.3459,43369.0
2020-07-08 11:15:00,30.52,30.52,30.47,30.48,80299.0,28.3459,28.3459,28.2994,28.3087,80299.0
2020-07-08 11:20:00,30.48,30.49,30.44,30.45,36169.0,28.3087,28.318,28.2716,28.2808,36169.0
2020-07-08 11:25:00,30.45,30.49,30.43,30.49,19475.0,28.2808,28.318,28.2623,28.318,19475.0
2020-07-08 11:30:00,30.49,30.52,30.48,30.51,27280.0,28.318,28.3459,28.3087,28.3366,27280.0
2020-07-08 11:35:00,30.51,30.52,30.49,30.51,17797.0,28.3366,28.3459,28.318,28.3366,17797.0
2020-07-08 11:40:00,30.51,30.53,30.5,30.53,24735.0,28.3366,28.3551,28.3273,28.3551,24735.0
2020-07-08 11:45:00,30.53,30.55,30.51,30.53,50956.0,28.3551,28.3737,28.3366,28.3551,50956.0
2020-07-08 11:50:00,30.53,30.56,30.52,30.55,24018.0,28.3551,28.383,28.3459,28.3737,24018.0
2020-07-08 11:55:00,30.56,30.57,30.53,30.57,25091.0,28.383,28.3923,28.3551,28.3923,25091.0
2020-07-08 12:00:00,30.57,30.58,30.55,30.58,17107.0,28.3923,28.4016,28.3737,28.4016,17107.0
2020-07-08 12:05:00,30.58,30.6,30.57,30.59,9532.0,28.4016,28.4202,28.3923,28.4109,9532.0
2020-07-08 12:10:00,30.6,30.62,30.59,30.62,12159.0,28.4202,28.4387,28.4109,28.4387,12159.0
2020-07-08 12:15:00,30.62,30.65,30.59,30.64,23806.0,28.4387,28.4666,28.4109,28.4573,23806.0
2020-07-08 12:20:00,30.65,30.65,30.61,30.62,19385.0,28.4666,28.4666,28.4294,28.4387,19385.0
2020-07-08 12:25:00,30.62,30.63,30.61,30.62,14958.0,28.4387,28.448,28.4294,28.4387,14958.0
2020-07-08 12:30:00,30.62,30.64,30.61,30.62,6312.0,28.4387,28.4573,28.4294,28.4387,6312.0
2020-07-08 12:35:00,30.62,30.63,30.6,30.63,8099.0,28.4387,28.448,28.4202,28.448,8099.0
2020-07-08 12:40:00,30.63,30.64,30.6,30.62,11948.0,28.448,28.4573,28.4202,28.4387,11948.0
2020-07-08 12:45:00,30.62,30.64,30.61,30.63,10937.0,28.4387,28.4573,28.4294,28.448,10937.0
2020-07-08 12:50:00,30.63,30.64,30.62,30.63,13522.0,28.448,28.4573,28.4387,28.448,13522.0
2020-07-08 12:55:00,30.63,30.67,30.62,30.67,16503.0,28.448,28.4852,28.4387,28.4852,16503.0
2020-07-08 13:00:00,30.67,30.67,30.65,30.66,16311.0,28.4852,28.4852,28.4666,28.4759,16311.0
2020-07-08 13:05:00,30.66,30.67,30.64,30.65,9934.0,28.4759,28.4852,28.4573,28.4666,9934.0
2020-07-08 13:10:00,30.65,30.65,30.62,30.63,18380.0,28.4666,28.4666,28.4387,28.448,18380.0
2020-07-08 13:15:00,30.63,30.63,30.61,30.62,13797.0,28.448,28.448,28.4294,28.4387,13797.0
2020-07-08 13:20:00,30.62,30.63,30.6,30.6,63758.0,28.4387,28.448,28.4202,28.4202,63758.0
2020-07-08 13:25:00,30.61,30.61,30.56,30.6,23359.0,28.4294,28.4294,28.383,28.4202,23359.0
2020-07-08 13:30:00,30.6,30.61,30.59,30.6,21191.0,28.4202,28.4294,28.4109,28.4202,21191.0
2020-07-08 13:35:00,30.61,30.62,30.6,30.62,21996.0,28.4294,28.4387,28.4202,28.4387,21996.0
2020-07-08 13:40:00,30.62,30.63,30.61,30.61,15396.0,28.4387,28.448,28.4294,28.4294,15396.0
2020-07-08 13:45:00,30.61,30.62,30.6,30.61,16263.0,28.4294,28.4387,28.4202,28.4294,16263.0
2020-07-08 13:50:00,30.61,30.62,30.6,30.6,17795.0,28.4294,28.4387,28.4202,28.4202,17795.0
2020-07-08 13:55:00,30.61,30.62,30.58,30.6,15379.0,28.4294,28.4387,28.4016,28.4202,15379.0
2020-07-08 14:00:00,30.6,30.64,30.59,30.6,50021.0,28.4202,28.4573,28.4109,28.4202,50021.0
2020-07-08 14:05:00,30.6,30.62,30.59,30.62,52266.0,28.4202,28.4387,28.4109,28.4387,52266.0
2020-07-08 14:10:00,30.61,30.65,30.6,30.64,65438.0,28.4294,28.4666,28.4202,28.4573,65438.0
2020-07-08 14:15:00,30.64,30.65,30.63,30.65,30687.0,28.4573,28.4666,28.448,28.4666,30687.0
2020-07-08 14:20:00,30.65,30.67,30.63,30.65,42646.0,28.4666,28.4852,28.448,28.4666,42646.0
2020-07-08 14:25:00,30.65,30.67,30.64,30.66,32704.0,28.4666,28.4852,28.4573,28.4759,32704.0
2020-07-08 14:30:00,30.66,30.67,30.63,30.66,31993.0,28.4759,28.4852,28.448,28.4759,31993.0
2020-07-08 14:35:00,30.65,30.67,30.64,30.67,16397.0,28.4666,28.4852,28.4573,28.4852,16397.0
2020-07-08 14:40:00,30.67,30.67,30.63,30.66,20006.0,28.4852,28.4852,28.448,28.4759,20006.0
2020-07-08 14:45:00,30.66,30.68,30.65,30.68,25893.0,28.4759,28.4945,28.4666,28.4945,25893.0
2020-07-08 14:50:00,30.68,30.7,30.66,30.67,37823.0,28.4945,28.513,28.4759,28.4852,37823.0
2020-07-08 14:55:00,30.67,30.7,30.66,30.69,87694.0,28.4852,28.513,28.4759,28.5037,87694.0
2020-07-08 15:00:00,30.69,30.78,30.68,30.72,560570.0,28.5037,28.5873,28.4945,28.5316,560570.0
2020-07-08 15:05:00,30.72,30.74,30.71,30.74,123811.0,28.5316,28.5502,28.5223,28.5502,123811.0
2020-07-08 15:10:00,30.74,30.76,30.74,30.76,81794.0,28.5502,28.5688,28.5502,28.5688,81794.0
2020-07-08 15:15:00,30.76,30.76,30.75,30.76,31079.0,28.5688,28.5688,28.5595,28.5688,31079.0
2020-07-08 15:20:00,30.76,30.79,30.75,30.78,113302.0,28.5688,28.5966,28.5595,28.5873,113302.0
2020-07-08 15:25:00,30.78,30.79,30.75,30.77,35498.0,28.5873,28.5966,28.5595,28.578,35498.0
2020-07-08 15:30:00,30.77,30.79,30.76,30.77,193251.0,28.578,28.5966,28.5688,28.578,193251.0
2020-07-08 15:35:00,30.77,30.79,30.75,30.76,107592.0,28.578,28.5966,28.5595,28.5688,107592.0
2020-07-08 15:40:00,30.76,30.78,30.76,30.77,36916.0,28.5688,28.5873,28.5688,28.578,36916.0
2020-07-08 15:45:00,30.77,30.78,30.76,30.77,54702.0,28.578,28.5873,28.5688,28.578,54702.0
2020-07-08 15:50:00,30.78,30.78,30.75,30.78,96809.0,28.5873,28.5873,28.5595,28.5873,96809.0
2020-07-08 15:55:00,30.78,30.79,30.74,30.74,296286.0,28.5873,28.5966,28.5502,28.5502,296286.0
2020-07-09 09:30:00,30.94,30.99,30.93,30.94,68466.0,28.7359,28.7824,28.7266,28.7359,68466.0
2020-07-09 09:35:00,30.94,30.95,30.87,30.9,289069.0,28.7359,28.7452,28.6709,28.6988,289069.0
2020-07-09 09:40:00,30.89,30.93,30.85,30.85,120193.0,28.6895,28.7266,28.6523,28.6523,120193.0
2020-07-09 09:45:00,30.85,30.88,30.85,30.86,124471.0,28.6523,28.6802,28.6523,28.6616,124471.0
2020-07-09 09:50:00,30.86,30.88,30.85,30.87,71746.0,28.6616,28.6802,28.6523,28.6709,71746.0
2020-07-09 09:55:00,30.87,30.9,30.86,30.9,14432.0,28.6709,28.6988,28.6616,28.6988,14432.0
2020-07-09 10:00:00,30.91,30.93,30.9,30.91,26088.0,28.7081,28.7266,28.6988,28.7081,26088.0
2020-07-09 10:05:00,30.91,30.92,30.89,30.91,26130.0,28.7081,28.7174,28.6895,28.7081,26130.0
2020-07-09 10:10:00,30.91,30.92,30.87,30.89,85541.0,28.7081,28.7174,28.6709,28.6895,85541.0
2020-07-09 10:15:00,30.88,30.88,30.79,30.8,90387.0,28.6802,28.6802,28.5966,28.6059,90387.0
2020-07-09 10:20:00,30.8,30.86,30.8,30.84,105656.0,28.6059,28.6616,28.6059,28.6431,105656.0
2020-07-09 10:25:00,30.84,30.86,30.83,30.85,87556.0,28.6431,28.6616,28.6338,28.6523,87556.0
2020-07-09 10:30:00,30.85,30.87,30.84,30.85,25155.0,28.6523,28.6709,28.6431,28.6523,25155.0
2020-07-09 10:35:00,30.85,30.86,30.79,30.8,31176.0,28.6523,28.6616,28.5966,28.6059,31176.0
2020-07-09 10:40:00,30.79,30.79,30.74,30.74,58499.0,28.5966,28.5966,28.5502,28.5502,58499.0
2020-07-09 10:45:00,30.74,30.75,30.73,30.73,48639.0,28.5502,28.5595,28.5409,28.5409,48639.0
2020-07-09 10:50:00,30.73,30.75,30.71,30.72,68829.0,28.5409,28.5595,28.5223,28.5316,68829.0
2020-07-09 10:55:00,30.72,30.72,30.66,30.67,37583.0,28.5316,28.5316,28.4759,28.4852,37583.0
2020-07-09 11:00:00,30.67,30.7,30.62,30.63,57929.0,28.4852,28.513,28.4387,28.448,57929.0
2020-07-09 11:05:00,30.63,30.69,30.61,30.69,50590.0,28.448,28.5037,28.4294,28.5037,50590.0
2020-07-09 11:10:00,30.69,30.7,30.67,30.69,65792.0,28.5037,28.513,28.4852,28.5037,65792.0
2020-07-09 11:15:00,30.68,30.69,30.56,30.57,25001.0,28.4945,28.5037,28.383,28.3923,25001.0
2020-07-09 11:20:00,30.57,30.61,30.56,30.6,85976.0,28.3923,28.4294,28.383,28.4202,85976.0
2020-07-09 11:25:00,30.6,30.64,30.57,30.64,39339.0,28.4202,28.4573,28.3923,28.4573,39339.0
2020-07-09 11:30:00,30.62,30.65,30.6,30.63,19369.0,28.4387,28.4666,28.4202,28.448,19369.0
2020-07-09 11:35:00,30.63,30.66,30.63,30.63,12839.0,28.448,28.4759,28.448,28.448,12839.0
2020-07-09 11:40:00,30.64,30.64,30.55,30.56,32238.0,28.4573,28.4573,28.3737,28.383,32238.0
2020-07-09 11:45:00,30.55,30.63,30.55,30.62,26420.0,28.3737,28.448,28.3737,28.4387,26420.0
2020-07-09 11:50:00,30.62,30.65,30.59,30.64,17304.0,28.4387,28.4666,28.4109,28.4573,17304.0
2020-07-09 11:55:00,30.63,30.65,30.61,30.64,22548.0,28.448,28.4666,28.4294,28.4573,22548.0
2020-07-09 12:00:00,30.64,30.69,30.63,30.69,26386.0,28.4573,28.5037,28.448,28.5037,26386.0
2020-07-09 12:05:00,30.69,30.71,30.69,30.71,12650.0,28.5037,28.5223,28.5037,28.5223,12650.0
2020-07-09 12:10:00,30.7,30.71,30.68,30.69,23483.0,28.513,28.5223,28.4945,28.5037,23483.0
2020-07-09 12:15:00,30.69,30.71,30.69,30.71,76452.0,28.5037,28.5223,28.5037,28.5223,76452.0
2020-07-09 12:20:00,30.7,30.72,30.69,30.7,15891.0,28.513,28.5316,28.5037,28.513,15891.0
2020-07-09 12:25:00,30.71,30.71,30.67,30.7,15043.0,28.5223,28.5223,28.4852,28.513,15043.0
2020-07-09 12:30:00,30.69,30.71,30.67,30.69,24992.0,28.5037,28.5223,28.4852,28.5037,24992.0
2020-07-09 12:35:00,30.69,30.7,30.68,30.69,20103.0,28.5037,28.513,28.4945,28.5037,20103.0
2020-07-09 12:40:00,30.69,30.71,30.68,30.7,10945.0,28.5037,28.5223,28.4945,28.513,10945.0
2020-07-09 12:45:00,30.7,30.73,30.69,30.71,6198.0,28.513,28.5409,28.5037,28.5223,6198.0
2020-07-09 12:50:00,30.71,30.72,30.69,30.71,12518.0,28.5223,28.5316,28.5037,28.5223,12518.0
2020-07-09 12:55:00,30.71,30.72,30.69,30.71,8343.0,28.5223,28.5316,28.5037,28.5223,8343.0
2020-07-09 13:00:00,30.72,30.74,30.7,30.72,28115.0,28.5316,28.5502,28.513,28.5316,28115.0
2020-07-09 13:05:00,30.72,30.74,30.71,30.74,17248.0,28.5316,28.5502,28.5223,28.5502,17248.0
2020-07-09 13:10:00,30.74,30.75,30.72,30.75,23813.0,28.5502,28.5595,28.5316,28.5595,23813.0
2020-07-09 13:15:00,30.75,30.76,30.74,30.75,19091.0,28.5595,28.5688,28.5502,28.5595,19091.0
2020-07-09 13:20:00,30.74,30.74,30.72,30.73,9810.0,28.5502,28.5502,28.5316,28.5409,9810.0
2020-07-09 13:25:00,30.73,30.75,30.72,30.75,14861.0,28.5409,28.5595,28.5316,28.5595,14861.0
2020-07-09 13:30:00,30.74,30.76,30.73,30.76,10284.0,28.5502,28.5688,28.5409,28.5688,10284.0
2020-07-09 13:35:00,30.75,30.75,30.74,30.74,10990.0,28.5595,28.5595,28.5502,28.5502,10990.0
2020-07-09 13:40:00,30.75,30.77,30.71,30.73,63436.0,28.5595,28.578,28.5223,28.5409,63436.0
2020-07-09 13:45:00,30.72,30.73,30.71,30.73,12512.0,28.5316,28.5409,28.5223,28.5409,12512.0
2020-07-09 13:50:00,30.73,30.73,30.71,30.72,25534.0,28.5409,28.5409,28.5223,28.5316,25534.0
2020-07-09 13:55:00,30.73,30.73,30.7,30.71,15948.0,28.5409,28.5409,28.513,28.5223,15948.0
2020-07-09 14:00:00,30.7,30.73,30.69,30.73,17292.0,28.513,28.5409,28.5037,28.5409,17292.0
2020-07-09 14:05:00,30.73,30.75,30.72,30.74,38432.0,28.5409,28.5595,28.5316,28.5502,38432.0
2020-07-09 14:10:00,30.74,30.74,30.73,30.74,4300.0,28.5502,28.5502,28.5409,28.5502,4300.0
2020-07-09 14:15:00,30.74,30.77,30.74,30.77,13279.0,28.5502,28.578,28.5502,28.578,13279.0
2020-07-09 14:20:00,30.77,30.77,30.74,30.75,22888.0,28.578,28.578,28.5502,28.5595,22888.0
2020-07-09 14:25:00,30.75,30.77,30.74,30.77,11391.0,28.5595,28.578,28.5502,28.578,11391.0
2020-07-09 14:30:00,30.77,30.77,30.76,30.77,2451.0,28.578,28.578,28.5688,28.578,2451.0
2020-07-09 14:35:00,30.77,30.77,30.76,30.77,11549.0,28.578,28.578,28.5688,28.578,11549.0
2020-07-09 14:40:00,30.77,30.77,30.76,30.77,21963.0,28.578,28.578,28.5688,28.578,21963.0
2020-07-09 14:45:00,30.77,30.78,30.76,30.78,27190.0,28.578,28.5873,28.5688,28.5873,27190.0
2020-07-09 14:50:00,30.78,30.78,30.77,30.77,19261.0,28.5873,28.5873,28.578,28.578,19261.0
2020-07-09 14:55:00,30.77,30.8,30.77,30.79,35909.0,28.578,28.6059,28.578,28.5966,35909.0
2020-07-09 15:00:00,30.8,30.81,30.78,30.8,88721.0,28.6059,28.6152,28.5873,28.6059,88721.0
2020-07-09 15:05:00,30.8,30.81,30.78,30.79,212341.0,28.6059,28.6152,28.5873,28.5966,212341.0
2020-07-09 15:10:00,30.79,30.81,30.77,30.8,78032.0,28.5966,28.6152,28.578,28.6059,78032.0
2020-07-09 15:15:00,30.81,30.84,30.79,30.8,47047.0,28.6152,28.6431,28.5966,28.6059,47047.0
2020-07-09 15:20:00,30.79,30.8,30.75,30.77,50237.0,28.5966,28.6059,28.5595,28.578,50237.0
2020-07-09 15:25:00,30.77,30.78,30.73,30.74,33078.0,28.578,28.5873,28.5409,28.5502,33078.0
2020-07-09 15:30:00,30.74,30.74,30.69,30.71,47253.0,28.5502,28.5502,28.5037,28.5223,47253.0
2020-07-09 15:35:00,30.71,30.74,30.69,30.73,23940.0,28.5223,28.5502,28.5037,28.5409,23940.0
2020-07-09 15:40:00,30.72,30.74,30.71,30.73,14889.0,28.5316,28.5502,28.5223,28.5409,14889.0
2020-07-09 15:45:00,30.73,30.8,30.73,30.77,45715.0,28.5409,28.6059,28.5409,28.578,45715.0
2020-07-09 15:50:00,30.76,30.78,30.75,30.78,29026.0,28.5688,28.5873,28.5595,28.5873,29026.0
2020-07-09 15:55:00,30.78,30.79,30.75,30.77,96644.0,28.5873,28.5966,28.5595,28.578,96644.0
2020-07-10 09:30:00,30.75,30.81,30.7,30.71,33375.0,28.5595,28.6152,28.513,28.5223,33375.0
2020-07-10 09:35:00,30.71,30.78,30.69,30.78,52870.0,28.5223,28.5873,28.5037,28.5873,52870.0
2020-07-10 09:40:00,30.79,30.81,30.77,30.8,30359.0,28.5966,28.6152,28.578,28.6059,30359.0
2020-07-10 09:45:00,30.8,30.81,30.77,30.77,42275.0,28.6059,28.6152,28.578,28.578,42275.0
2020-07-10 09:50:00,30.78,30.78,30.71,30.71,56220.0,28.5873,28.5873,28.5223,28.5223,56220.0
2020-07-10 09:55:00,30.71,30.73,30.69,30.71,29899.0,28.5223,28.5409,28.5037,28.5223,29899.0
2020-07-10 10:00:00,30.71,30.71,30.62,30.63,57752.0,28.5223,28.5223,28.4387,28.448,57752.0
2020-07-10 10:05:00,30.63,30.7,30.63,30.69,23026.0,28.448,28.513,28.448,28.5037,23026.0
2020-07-10 10:10:00,30.7,30.74,30.69,30.74,19942.0,28.513,28.5502,28.5037,28.5502,19942.0
2020-07-10 10:15:00,30.74,30.75,30.7,30.71,27450.0,28.5502,28.5595,28.513,28.5223,27450.0
2020-07-10 10:20:00,30.7,30.72,30.67,30.69,32000.0,28.513,28.5316,28.4852,28.5037,32000.0
2020-07-10 10:25:00,30.7,30.76,30.69,30.75,30973.0,28.513,28.5688,28.5037,28.5595,30973.0
2020-07-10 10:30:00,30.74,30.78,30.73,30.74,18465.0,28.5502,28.5873,28.5409,28.5502,18465.0
2020-07-10 10:35:00,30.73,30.75,30.72,30.73,18490.0,28.5409,28.5595,28.5316,28.5409,18490.0
2020-07-10 10:40:00,30.73,30.79,30.73,30.79,34413.0,28.5409,28.5966,28.5409,28.5966,34413.0
2020-07-10 10:45:00,30.79,30.8,30.74,30.74,42781.0,28.5966,28.6059,28.5502,28.5502,42781.0
2020-07-10 10:50:00,30.75,30.76,30.73,30.75,31392.0,28.5595,28.5688,28.5409,28.5595,31392.0
2020-07-10 10:55:00,30.76,30.77,30.73,30.75,21365.0,28.5688,28.578,28.5409,28.5595,21365.0
2020-07-10 11:00:00,30.75,30.75,30.71,30.71,23020.0,28.5595,28.5595,28.5223,28.5223,23020.0
2020-07-10 11:05:00,30.71,30.74,30.71,30.74,13083.0,28.5223,28.5502,28.5223,28.5502,13083.0
2020-07-10 11:10:00,30.75,30.75,30.71,30.71,12460.0,28.5595,28.5595,28.5223,28.5223,12460.0
2020-07-10 11:15:00,30.72,30.74,30.71,30.73,18608.0,28.5316,28.5502,28.5223,28.5409,18608.0
2020-07-10 11:20:00,30.73,30.74,30.72,30.74,25960.0,28.5409,28.5502,28.5316,28.5502,25960.0
2020-07-10 11:25:00,30.73,30.74,30.71,30.71,14008.0,28.5409,28.5502,28.5223,28.5223,14008.0
2020-07-10 11:30:00,30.71,30.72,30.7,30.71,7464.0,28.5223,28.5316,28.513,28.5223,7464.0
2020-07-10 11:35:00,30.71,30.73,30.7,30.73,13963.0,28.5223,28.5409,28.513,28.5409,13963.0
2020-07-10 11:40:00,30.74,30.76,30.73,30.76,10215.0,28.5502,28.5688,28.5409,28.5688,10215.0
2020-07-10 11:45:00,30.76,30.76,30.73,30.75,21385.0,28.5688,28.5688,28.5409,28.5595,21385.0
2020-07-10 11:50:00,30.74,30.75,30.73,30.73,2649.0,28.5502,28.5595,28.5409,28.5409,2649.0
2020-07-10 11:55:00,30.74,30.77,30.73,30.75,34291.0,28.5502,28.578,28.5409,28.5595,34291.0
2020-07-10 12:00:00,30.76,30.76,30.72,30.72,33028.0,28.5688,28.5688,28.5316,28.5316,33028.0
2020-07-10 12:05:00,30.71,30.73,30.7,30.71,67379.0,28.5223,28.5409,28.513,28.5223,67379.0
2020-07-10 12:10:00,30.71,30.74,30.71,30.72,25389.0,28.5223,28.5502,28.5223,28.5316,25389.0
2020-07-10 12:15:00,30.72,30.73,30.69,30.69,45957.0,28.5316,28.5409,28.5037,28.5037,45957.0
2020-07-10 12:20:00,30.69,30.7,30.68,30.7,18752.0,28.5037,28.513,28.4945,28.513,18752.0
2020-07-10 12:25:00,30.7,30.71,30.68,30.68,9273.0,28.513,28.5223,28.4945,28.4945,9273.0
2020-07-10 12:30:00,30.68,30.71,30.68,30.7,107360.0,28.4945,28.5223,28.4945,28.513,107360.0
2020-07-10 12:35:00,30.69,30.69,30.66,30.66,61335.0,28.5037,28.5037,28.4759,28.4759,61335.0
2020-07-10 12:40:00,30.67,30.69,30.65,30.69,21151.0,28.4852,28.5037,28.4666,28.5037,21151.0
2020-07-10 12:45:00,30.68,30.69,30.66,30.67,30540.0,28.4945,28.5037,28.4759,28.4852,30540.0
2020-07-10 12:50:00,30.66,30.68,30.65,30.67,21957.0,28.4759,28.4945,28.4666,28.4852,21957.0
2020-07-10 12:55:00,30.67,30.68,30.66,30.68,8765.0,28.4852,28.4945,28.4759,28.4945,8765.0
2020-07-10 13:00:00,30.68,30.69,30.67,30.68,15612.0,28.4945,28.5037,28.4852,28.4945,15612.0
2020-07-10 13:05:00,30.68,30.69,30.67,30.68,14807.0,28.4945,28.5037,28.4852,28.4945,14807.0
2020-07-10 13:10:00,30.68,30.68,30.65,30.66,6804.0,28.4945,28.4945,28.4666,28.4759,6804.0
2020-07-10 13:15:00,30.66,30.67,30.65,30.66,8169.0,28.4759,28.4852,28.4666,28.4759,8169.0
2020-07-10 13:20:00,30.66,30.68,30.65,30.68,8199.0,28.4759,28.4945,28.4666,28.4945,8199.0
2020-07-10 13:25:00,30.68,30.69,30.66,30.68,17057.0,28.4945,28.5037,28.4759,28.4945,17057.0
2020-07-10 13:30:00,30.68,30.68,30.66,30.66,10356.0,28.4945,28.4945,28.4759,28.4759,10356.0
2020-07-10 13:35:00,30.66,30.67,30.66,30.67,8770.0,28.4759,28.4852,28.4759,28.4852,8770.0
2020-07-10 13:40:00,30.68,30.7,30.67,30.7,6132.0,28.4945,28.513,28.4852,28.513,6132.0
2020-07-10 13:45:00,30.69,30.71,30.69,30.7,12513.0,28.5037,28.5223,28.5037,28.513,12513.0
2020-07-10 13:50:00,30.71,30.72,30.7,30.71,10037.0,28.5223,28.5316,28.513,28.5223,10037.0
2020-07-10 13:55:00,30.71,30.71,30.69,30.69,18297.0,28.5223,28.5223,28.5037,28.5037,18297.0
2020-07-10 14:00:00,30.7,30.71,30.69,30.71,5513.0,28.513,28.5223,28.5037,28.5223,5513.0
2020-07-10 14:05:00,30.71,30.71,30.69,30.7,9924.0,28.5223,28.5223,28.5037,28.513,9924.0
2020-07-10 14:10:00,30.7,30.7,30.68,30.68,6708.0,28.513,28.513,28.4945,28.4945,6708.0
2020-07-10 14:15:00,30.68,30.69,30.67,30.68,5883.0,28.4945,28.5037,28.4852,28.4945,5883.0
2020-07-10 14:20:00,30.67,30.67,30.66,30.67,8956.0,28.4852,28.4852,28.4759,28.4852,8956.0
2020-07-10 14:25:00,30.67,30.68,30.67,30.68,3435.0,28.4852,28.4945,28.4852,28.4945,3435.0
2020-07-10 14:30:00,30.68,30.7,30.67,30.7,20493.0,28.4945,28.513,28.4852,28.513,20493.0
2020-07-10 14:35:00,30.7,30.71,30.69,30.71,8308.0,28.513,28.5223,28.5037,28.5223,8308.0
2020-07-10 14:40:00,30.7,30.7,30.68,30.69,12619.0,28.513,28.513,28.4945,28.5037,12619.0
2020-07-10 14:45:00,30.69,30.7,30.68,30.69,7022.0,28.5037,28.513,28.4945,28.5037,7022.0
2020-07-10 14:50:00,30.7,30.71,30.69,30.71,18537.0,28.513,28.5223,28.5037,28.5223,18537.0
2020-07-10 14:55:00,30.7,30.71,30.69,30.69,11738.0,28.513,28.5223,28.5037,28.5037,11738.0
2020-07-10 15:00:00,30.7,30.71,30.67,30.71,26519.0,28.513,28.5223,28.4852,28.5223,26519.0
2020-07-10 15:05:00,30.7,30.72,30.69,30.71,11520.0,28.513,28.5316,28.5037,28.5223,11520.0
2020-07-10 15:10:00,30.71,30.74,30.71,30.73,17672.0,28.5223,28.5502,28.5223,28.5409,17672.0
2020-07-10 15:15:00,30.73,30.76,30.73,30.76,12078.0,28.5409,28.5688,28.5409,28.5688,12078.0
2020-07-10 15:20:00,30.76,30.76,30.74,30.76,20209.0,28.5688,28.5688,28.5502,28.5688,20209.0
2020-07-10 15:25:00,30.76,30.76,30.74,30.75,44125.0,28.5688,28.5688,28.5502,28.5595,44125.0
2020-07-10 15:30:00,30.74,30.76,30.73,30.76,17944.0,28.5502,28.5688,28.5409,28.5688,17944.0
2020-07-10 15:35:00,30.76,30.77,30.72,30.73,70707.0,28.5688,28.578,28.5316,28.5409,70707.0
2020-07-10 15:40:00,30.74,30.75,30.72,30.73,17744.0,28.5502,28.5595,28.5316,28.5409,17744.0
2020-07-10 15:45:00,30.73,30.75,30.72,30.75,38166.0,28.5409,28.5595,28.5316,28.5595,38166.0
2020-07-10 15:50:00,30.76,30.78,30.75,30.78,32995.0,28.5688,28.5873,28.5595,28.5873,32995.0
2020-07-10 15:55:00,30.78,30.81,30.76,30.77,120101.0,28.5873,28.6152,28.5688,28.578,120101.0
2020-07-13 09:30:00,30.94,31.11,30.88,31.08,55363.0,28.7359,28.8938,28.6802,28.866,55363.0
2020-07-13 09:35:00,31.09,31.11,31.08,31.08,35400.0,28.8753,28.8938,28.866,28.866,35400.0
2020-07-13 09:40:00,31.09,31.12,31.07,31.08,53349.0,28.8753,28.9031,28.8567,28.866,53349.0
2020-07-13 09:45:00,31.08,31.09,31.05,31.07,56039.0,28.866,28.8753,28.8381,28.8567,56039.0
2020-07-13 09:50:00,31.07,31.09,31.06,31.09,54637.0,28.8567,28.8753,28.8474,28.8753,54637.0
2020-07-13 09:55:00,31.08,31.11,31.06,31.06,77120.0,28.866,28.8938,28.8474,28.8474,77120.0
2020-07-13 10:00:00,31.05,31.09,31.03,31.07,39057.0,28.8381,28.8753,28.8195,28.8567,39057.0
2020-07-13 10:05:00,31.07,31.1,31.06,31.1,83463.0,28.8567,28.8845,28.8474,28.8845,83463.0
2020-07-13 10:10:00,31.1,31.13,31.09,31.13,31753.0,28.8845,28.9124,28.8753,28.9124,31753.0
2020-07-13 10:15:00,31.13,31.15,31.12,31.14,41991.0,28.9124,28.931,28.9031,28.9217,41991.0
2020-07-13 10:20:00,31.15,31.17,31.13,31.17,30901.0,28.931,28.9496,28.9124,28.9496,30901.0
2020-07-13 10:25:00,31.17,31.17,31.14,31.16,226735.0,28.9496,28.9496,28.9217,28.9403,226735.0
2020-07-13 10:30:00,31.16,31.17,31.16,31.16,11326.0,28.9403,28.9496,28.9403,28.9403,11326.0
2020-07-13 10:35:00,31.16,31.17,31.12,31.14,38483.0,28.9403,28.9496,28.9031,28.9217,38483.0
2020-07-13 10:40:00,31.15,31.17,31.14,31.14,13932.0,28.931,28.9496,28.9217,28.9217,13932.0
2020-07-13 10:45:00,31.14,31.18,31.12,31.16,18915.0,28.9217,28.9588,28.9031,28.9403,18915.0
2020-07-13 10:50:00,31.17,31.17,31.14,31.16,11041.0,28.9496,28.9496,28.9217,28.9403,11041.0
2020-07-13 10:55:00,31.16,31.2,31.15,31.19,27324.0,28.9403,28.9774,28.931,28.9681,27324.0
2020-07-13 11:00:00,31.18,31.19,31.18,31.19,4821.0,28.9588,28.9681,28.9588,28.9681,4821.0
2020-07-13 11:05:00,31.19,31.19,31.18,31.19,9368.0,28.9681,28.9681,28.9588,28.9681,9368.0
2020-07-13 11:10:00,31.19,31.19,31.17,31.18,11337.0,28.9681,28.9681,28.9496,28.9588,11337.0
2020-07-13 11:15:00,31.18,31.18,31.16,31.17,6464.0,28.9588,28.9588,28.9403,28.9496,6464.0
2020-07-13 11:20:00,31.17,31.18,31.15,31.17,24279.0,28.9496,28.9588,28.931,28.9496,24279.0
2020-07-13 11:25:00,31.18,31.2,31.18,31.19,21810.0,28.9588,28.9774,28.9588,28.9681,21810.0
2020-07-13 11:30:00,31.2,31.22,31.18,31.19,30807.0,28.9774,28.996,28.9588,28.9681,30807.0
2020-07-13 11:35:00,31.19,31.2,31.18,31.2,14791.0,28.9681,28.9774,28.9588,28.9774,14791.0
2020-07-13 11:40:00,31.2,31.2,31.18,31.19,14771.0,28.9774,28.9774,28.9588,28.9681,14771.0
2020-07-13 11:45:00,31.19,31.2,31.16,31.19,53165.0,28.9681,28.9774,28.9403,28.9681,53165.0
2020-07-13 11:50:00,31.19,31.2,31.18,31.18,25507.0,28.9681,28.9774,28.9588,28.9588,25507.0
2020-07-13 11:55:00,31.18,31.21,31.18,31.2,10040.0,28.9588,28.9867,28.9588,28.9774,10040.0
2020-07-13 12:00:00,31.2,31.2,31.18,31.19,9410.0,28.9774,28.9774,28.9588,28.9681,9410.0
2020-07-13 12:05:00,31.19,31.19,31.18,31.19,2200.0,28.9681,28.9681,28.9588,28.9681,2200.0
2020-07-13 12:10:00,31.18,31.19,31.16,31.17,10907.0,28.9588,28.9681,28.9403,28.9496,10907.0
2020-07-13 12:15:00,31.18,31.19,31.17,31.18,7086.0,28.9588,28.9681,28.9496,28.9588,7086.0
2020-07-13 12:20:00,31.19,31.21,31.19,31.2,17249.0,28.9681,28.9867,28.9681,28.9774,17249.0
2020-07-13 12:25:00,31.19,31.2,31.18,31.19,11882.0,28.9681,28.9774,28.9588,28.9681,11882.0
2020-07-13 12:30:00,31.19,31.19,31.17,31.18,17284.0,28.9681,28.9681,28.9496,28.9588,17284.0
2020-07-13 12:35:00,31.17,31.18,31.15,31.17,13853.0,28.9496,28.9588,28.931,28.9496,13853.0
2020-07-13 12:40:00,31.17,31.17,31.15,31.16,5800.0,28.9496,28.9496,28.931,28.9403,5800.0
2020-07-13 12:45:00,31.16,31.17,31.14,31.15,17456.0,28.9403,28.9496,28.9217,28.931,17456.0
2020-07-13 12:50:00,31.15,31.16,31.14,31.15,5456.0,28.931,28.9403,28.9217,28.931,5456.0
2020-07-13 12:55:00,31.15,31.15,31.14,31.14,3900.0,28.931,28.931,28.9217,28.9217,3900.0
2020-07-13 13:00:00,31.15,31.16,31.14,31.16,14486.0,28.931,28.9403,28.9217,28.9403,14486.0
2020-07-13 13:05:00,31.15,31.17,31.15,31.16,12273.0,28.931,28.9496,28.931,28.9403,12273.0
2020-07-13 13:10:00,31.16,31.16,31.14,31.15,12398.0,28.9403,28.9403,28.9217,28.931,12398.0
2020-07-13 13:15:00,31.15,31.18,31.15,31.16,16467.0,28.931,28.9588,28.931,28.9403,16467.0
2020-07-13 13:20:00,31.16,31.16,31.14,31.15,13685.0,28.9403,28.9403,28.9217,28.931,13685.0
2020-07-13 13:25:00,31.14,31.14,31.13,31.14,3251.0,28.9217,28.9217,28.9124,28.9217,3251.0
2020-07-13 13:30:00,31.14,31.16,31.13,31.15,25039.0,28.9217,28.9403,28.9124,28.931,25039.0
2020-07-13 13:35:00,31.16,31.16,31.13,31.14,42890.0,28.9403,28.9403,28.9124,28.9217,42890.0
2020-07-13 13:40:00,31.14,31.14,31.12,31.14,28698.0,28.9217,28.9217,28.9031,28.9217,28698.0
2020-07-13 13:45:00,31.13,31.14,31.11,31.12,18813.0,28.9124,28.9217,28.8938,28.9031,18813.0
2020-07-13 13:50:00,31.12,31.13,31.11,31.12,101053.0,28.9031,28.9124,28.8938,28.9031,101053.0
2020-07-13 13:55:00,31.13,31.13,31.11,31.12,22456.0,28.9124,28.9124,28.8938,28.9031,22456.0
2020-07-13 14:00:00,31.11,31.12,31.08,31.09,26390.0,28.8938,28.9031,28.866,28.8753,26390.0
2020-07-13 14:05:00,31.09,31.1,31.02,31.03,55036.0,28.8753,28.8845,28.8102,28.8195,55036.0
2020-07-13 14:10:00,31.03,31.06,31.01,31.04,31648.0,28.8195,28.8474,28.8009,28.8288,31648.0
2020-07-13 14:15:00,31.05,31.07,31.04,31.07,12092.0,28.8381,28.8567,28.8288,28.8567,12092.0
2020-07-13 14:20:00,31.06,31.07,31.01,31.02,45012.0,28.8474,28.8567,28.8009,28.8102,45012.0
2020-07-13 14:25:00,31.03,31.03,30.99,31.0,25087.0,28.8195,28.8195,28.7824,28.7917,25087.0
2020-07-13 14:30:00,31.0,31.0,30.97,30.97,16058.0,28.7917,28.7917,28.7638,28.7638,16058.0
2020-07-13 14:35:00,30.97,31.0,30.95,31.0,22883.0,28.7638,28.7917,28.7452,28.7917,22883.0
2020-07-13 14:40:00,31.0,31.01,30.99,31.01,44103.0,28.7917,28.8009,28.7824,28.8009,44103.0
2020-07-13 14:45:00,31.01,31.03,30.98,31.02,37679.0,28.8009,28.8195,28.7731,28.8102,37679.0
2020-07-13 14:50:00,31.02,31.04,31.01,31.04,47910.0,28.8102,28.8288,28.8009,28.8288,47910.0
2020-07-13 14:55:00,31.04,31.04,31.01,31.03,56818.0,28.8288,28.8288,28.8009,28.8195,56818.0
2020-07-13 15:00:00,31.03,31.03,30.95,30.96,55182.0,28.8195,28.8195,28.7452,28.7545,55182.0
2020-07-13 15:05:00,30.96,30.96,30.91,30.92,49876.0,28.7545,28.7545,28.7081,28.7174,49876.0
2020-07-13 15:10:00,30.92,30.97,30.91,30.94,44517.0,28.7174,28.7638,28.7081,28.7359,44517.0
2020-07-13 15:15:00,30.93,30.97,30.91,30.92,80225.0,28.7266,28.7638,28.7081,28.7174,80225.0
2020-07-13 15:20:00,30.92,30.95,30.9,30.91,55027.0,28.7174,28.7452,28.6988,28.7081,55027.0
2020-07-13 15:25:00,30.9,30.92,30.88,30.9,68532.0,28.6988,28.7174,28.6802,28.6988,68532.0
2020-07-13 15:30:00,30.89,30.9,30.82,30.83,69964.0,28.6895,28.6988,28.6245,28.6338,69964.0
2020-07-13 15:35:00,30.84,30.88,30.83,30.84,127142.0,28.6431,28.6802,28.6338,28.6431,127142.0
2020-07-13 15:40:00,30.84,30.9,30.84,30.86,72676.0,28.6431,28.6988,28.6431,28.6616,72676.0
2020-07-13 15:45:00,30.86,30.86,30.78,30.79,68639.0,28.6616,28.6616,28.5873,28.5966,68639.0
2020-07-13 15:50:00,30.78,30.8,30.77,30.79,115706.0,28.5873,28.6059,28.578,28.5966,115706.0
2020-07-13 15:55:00,30.79,30.82,30.78,30.81,303946.0,28.5966,28.6245,28.5873,28.6152,303946.0
2020-07-14 09:30:00,30.21,30.32,30.1,30.26,92056.0,28.0579,28.1601,27.9558,28.1044,92056.0
2020-07-14 09:35:00,30.26,30.31,30.23,30.3,41817.0,28.1044,28.1508,28.0765,28.1415,41817.0
2020-07-14 09:40:00,30.3,30.37,30.29,30.34,52557.0,28.1415,28.2065,28.1322,28.1787,52557.0
2020-07-14 09:45:00,30.34,30.35,30.27,30.27,39175.0,28.1787,28.188,28.1137,28.1137,39175.0
2020-07-14 09:50:00,30.26,30.28,30.19,30.26,115385.0,28.1044,28.123,28.0394,28.1044,115385.0
2020-07-14 09:55:00,30.26,30.34,30.23,30.33,35477.0,28.1044,28.1787,28.0765,28.1694,35477.0
2020-07-14 10:00:00,30.32,30.35,30.27,30.27,104008.0,28.1601,28.188,28.1137,28.1137,104008.0
2020-07-14 10:05:00,30.27,30.3,30.23,30.23,105029.0,28.1137,28.1415,28.0765,28.0765,105029.0
2020-07-14 10:10:00,30.23,30.26,30.19,30.21,394177.0,28.0765,28.1044,28.0394,28.0579,394177.0
2020-07-14 10:15:00,30.2,30.26,30.2,30.24,85908.0,28.0487,28.1044,28.0487,28.0858,85908.0
2020-07-14 10:20:00,30.24,30.32,30.23,30.3,77442.0,28.0858,28.1601,28.0765,28.1415,77442.0
2020-07-14 10:25:00,30.3,30.35,30.27,30.34,33586.0,28.1415,28.188,28.1137,28.1787,33586.0
2020-07-14 10:30:00,30.34,30.38,30.33,30.38,58211.0,28.1787,28.2158,28.1694,28.2158,58211.0
2020-07-14 10:35:00,30.38,30.39,30.32,30.32,46956.0,28.2158,28.2251,28.1601,28.1601,46956.0
2020-07-14 10:40:00,30.33,30.39,30.32,30.36,52413.0,28.1694,28.2251,28.1601,28.1973,52413.0
2020-07-14 10:45:00,30.38,30.38,30.34,30.37,28928.0,28.2158,28.2158,28.1787,28.2065,28928.0
2020-07-14 10:50:00,30.36,30.39,30.35,30.38,41666.0,28.1973,28.2251,28.188,28.2158,41666.0
2020-07-14 10:55:00,30.38,30.39,30.33,30.34,30430.0,28.2158,28.2251,28.1694,28.1787,30430.0
2020-07-14 11:00:00,30.34,30.4,30.3,30.34,62385.0,28.1787,28.2344,28.1415,28.1787,62385.0
2020-07-14 11:05:00,30.34,30.39,30.3,30.37,136754.0,28.1787,28.2251,28.1415,28.2065,136754.0
2020-07-14 11:10:00,30.37,30.4,30.36,30.37,25263.0,28.2065,28.2344,28.1973,28.2065,25263.0
2020-07-14 11:15:00,30.37,30.4,30.33,30.38,27491.0,28.2065,28.2344,28.1694,28.2158,27491.0
2020-07-14 11:20:00,30.38,30.41,30.36,30.38,15834.0,28.2158,28.2437,28.1973,28.2158,15834.0
2020-07-14 11:25:00,30.38,30.42,30.37,30.4,43321.0,28.2158,28.253,28.2065,28.2344,43321.0
2020-07-14 11:30:00,30.39,30.45,30.38,30.44,35426.0,28.2251,28.2808,28.2158,28.2716,35426.0
2020-07-14 11:35:00,30.44,30.45,30.41,30.42,19741.0,28.2716,28.2808,28.2437,28.253,19741.0
2020-07-14 11:40:00,30.41,30.47,30.41,30.45,38934.0,28.2437,28.2994,28.2437,28.2808,38934.0
2020-07-14 11:45:00,30.46,30.47,30.43,30.47,54756.0,28.2901,28.2994,28.2623,28.2994,54756.0
2020-07-14 11:50:00,30.46,30.48,30.45,30.45,21041.0,28.2901,28.3087,28.2808,28.2808,21041.0
2020-07-14 11:55:00,30.44,30.46,30.43,30.45,21776.0,28.2716,28.2901,28.2623,28.2808,21776.0
2020-07-14 12:00:00,30.46,30.47,30.45,30.46,90954.0,28.2901,28.2994,28.2808,28.2901,90954.0
2020-07-14 12:05:00,30.46,30.47,30.43,30.45,26530.0,28.2901,28.2994,28.2623,28.2808,26530.0
2020-07-14 12:10:00,30.45,30.46,30.44,30.46,15419.0,28.2808,28.2901,28.2716,28.2901,15419.0
2020-07-14 12:15:00,30.45,30.51,30.44,30.5,39789.0,28.2808,28.3366,28.2716,28.3273,39789.0
2020-07-14 12:20:00,30.49,30.51,30.49,30.49,18961.0,28.318,28.3366,28.318,28.318,18961.0
2020-07-14 12:25:00,30.49,30.49,30.45,30.47,38444.0,28.318,28.318,28.2808,28.2994,38444.0
2020-07-14 12:30:00,30.47,30.5,30.47,30.5,28660.0,28.2994,28.3273,28.2994,28.3273,28660.0
2020-07-14 12:35:00,30.49,30.51,30.49,30.5,27079.0,28.318,28.3366,28.318,28.3273,27079.0
2020-07-14 12:40:00,30.5,30.51,30.47,30.48,34151.0,28.3273,28.3366,28.2994,28.3087,34151.0
2020-07-14 12:45:00,30.49,30.52,30.49,30.52,17791.0,28.318,28.3459,28.318,28.3459,17791.0
2020-07-14 12:50:00,30.51,30.51,30.47,30.48,24584.0,28.3366,28.3366,28.2994,28.3087,24584.0
2020-07-14 12:55:00,30.48,30.48,30.45,30.48,33783.0,28.3087,28.3087,28.2808,28.3087,33783.0
2020-07-14 13:00:00,30.49,30.49,30.45,30.46,16154.0,28.318,28.318,28.2808,28.2901,16154.0
2020-07-14 13:05:00,30.46,30.48,30.45,30.46,25717.0,28.2901,28.3087,28.2808,28.2901,25717.0
2020-07-14 13:10:00,30.46,30.51,30.46,30.5,17943.0,28.2901,28.3366,28.2901,28.3273,17943.0
2020-07-14 13:15:00,30.51,30.52,30.48,30.49,17284.0,28.3366,28.3459,28.3087,28.318,17284.0
2020-07-14 13:20:00,30.49,30.52,30.49,30.51,12125.0,28.318,28.3459,28.318,28.3366,12125.0
2020-07-14 13:25:00,30.5,30.52,30.49,30.5,16134.0,28.3273,28.3459,28.318,28.3273,16134.0
2020-07-14 13:30:00,30.5,30.52,30.49,30.52,21578.0,28.3273,28.3459,28.318,28.3459,21578.0
2020-07-14 13:35:00,30.51,30.54,30.51,30.54,41243.0,28.3366,28.3644,28.3366,28.3644,41243.0
2020-07-14 13:40:00,30.54,30.55,30.52,30.55,12774.0,28.3644,28.3737,28.3459,28.3737,12774.0
2020-07-14 13:45:00,30.55,30.56,30.54,30.55,21005.0,28.3737,28.383,28.3644,28.3737,21005.0
2020-07-14 13:50:00,30.55,30.57,30.54,30.57,25194.0,28.3737,28.3923,28.3644,28.3923,25194.0
2020-07-14 13:55:00,30.56,30.57,30.5,30.53,69938.0,28.383,28.3923,28.3273,28.3551,69938.0
2020-07-14 14:00:00,30.54,30.59,30.51,30.57,73112.0,28.3644,28.4109,28.3366,28.3923,73112.0
2020-07-14 14:05:00,30.57,30.57,30.53,30.56,52981.0,28.3923,28.3923,28.3551,28.383,52981.0
2020-07-14 14:10:00,30.55,30.57,30.54,30.55,31655.0,28.3737,28.3923,28.3644,28.3737,31655.0
2020-07-14 14:15:00,30.56,30.59,30.55,30.57,74286.0,28.383,28.4109,28.3737,28.3923,74286.0
2020-07-14 14:20:00,30.57,30.6,30.57,30.59,40463.0,28.3923,28.4202,28.3923,28.4109,40463.0
2020-07-14 14:25:00,30.59,30.59,30.56,30.59,25450.0,28.4109,28.4109,28.383,28.4109,25450.0
2020-07-14 14:30:00,30.59,30.6,30.56,30.57,32012.0,28.4109,28.4202,28.383,28.3923,32012.0
2020-07-14 14:35:00,30.57,30.58,30.53,30.54,23071.0,28.3923,28.4016,28.3551,28.3644,23071.0
2020-07-14 14:40:00,30.53,30.56,30.53,30.56,28844.0,28.3551,28.383,28.3551,28.383,28844.0
2020-07-14 14:45:00,30.55,30.58,30.53,30.54,32547.0,28.3737,28.4016,28.3551,28.3644,32547.0
2020-07-14 14:50:00,30.54,30.56,30.53,30.55,23514.0,28.3644,28.383,28.3551,28.3737,23514.0
2020-07-14 14:55:00,30.55,30.57,30.53,30.56,39867.0,28.3737,28.3923,28.3551,28.383,39867.0
2020-07-14 15:00:00,30.56,30.58,30.52,30.52,48969.0,28.383,28.4016,28.3459,28.3459,48969.0
2020-07-14 15:05:00,30.52,30.54,30.51,30.52,52351.0,28.3459,28.3644,28.3366,28.3459,52351.0
2020-07-14 15:10:00,30.53,30.53,30.5,30.51,30294.0,28.3551,28.3551,28.3273,28.3366,30294.0
2020-07-14 15:15:00,30.5,30.53,30.49,30.52,59747.0,28.3273,28.3551,28.318,28.3459,59747.0
2020-07-14 15:20:00,30.52,30.57,30.51,30.56,36946.0,28.3459,28.3923,28.3366,28.383,36946.0
2020-07-14 15:25:00,30.56,30.57,30.55,30.55,32094.0,28.383,28.3923,28.3737,28.3737,32094.0
2020-07-14 15:30:00,30.55,30.57,30.55,30.56,41708.0,28.3737,28.3923,28.3737,28.383,41708.0
2020-07-14 15:35:00,30.56,30.56,30.55,30.55,42510.0,28.383,28.383,28.3737,28.3737,42510.0
2020-07-14 15:40:00,30.55,30.58,30.55,30.56,66247.0,28.3737,28.4016,28.3737,28.383,66247.0
2020-07-14 15:45:00,30.57,30.59,30.55,30.58,162586.0,28.3923,28.4109,28.3737,28.4016,162586.0
2020-07-14 15:50:00,30.58,30.62,30.58,30.62,114035.0,28.4016,28.4387,28.4016,28.4387,114035.0
2020-07-14 15:55:00,30.62,30.62,30.58,30.61,227736.0,28.4387,28.4387,28.4016,28.4294,227736.0
2020-07-15 09:30:00,30.73,30.87,30.71,30.82,113294.0,28.5409,28.6709,28.5223,28.6245,113294.0
2020-07-15 09:35:00,30.81,30.82,30.75,30.78,62687.0,28.6152,28.6245,28.5595,28.5873,62687.0
2020-07-15 09:40:00,30.78,30.83,30.77,30.82,82427.0,28.5873,28.6338,28.578,28.6245,82427.0
2020-07-15 09:45:00,30.83,30.83,30.8,30.82,167103.0,28.6338,28.6338,28.6059,28.6245,167103.0
2020-07-15 09:50:00,30.82,30.83,30.77,30.8,56337.0,28.6245,28.6338,28.578,28.6059,56337.0
2020-07-15 09:55:00,30.8,30.82,30.77,30.77,34349.0,28.6059,28.6245,28.578,28.578,34349.0
2020-07-15 10:00:00,30.78,30.78,30.74,30.75,47757.0,28.5873,28.5873,28.5502,28.5595,47757.0
2020-07-15 10:05:00,30.75,30.78,30.75,30.77,29137.0,28.5595,28.5873,28.5595,28.578,29137.0
2020-07-15 10:10:00,30.76,30.78,30.73,30.75,42454.0,28.5688,28.5873,28.5409,28.5595,42454.0
2020-07-15 10:15:00,30.74,30.77,30.73,30.76,25017.0,28.5502,28.578,28.5409,28.5688,25017.0
2020-07-15 10:20:00,30.76,30.8,30.76,30.79,26653.0,28.5688,28.6059,28.5688,28.5966,26653.0
2020-07-15 10:25:00,30.79,30.83,30.79,30.83,31343.0,28.5966,28.6338,28.5966,28.6338,31343.0
2020-07-15 10:30:00,30.83,30.86,30.82,30.84,48414.0,28.6338,28.6616,28.6245,28.6431,48414.0
2020-07-15 10:35:00,30.84,30.87,30.83,30.86,22143.0,28.6431,28.6709,28.6338,28.6616,22143.0
2020-07-15 10:40:00,30.86,30.86,30.84,30.86,10584.0,28.6616,28.6616,28.6431,28.6616,10584.0
2020-07-15 10:45:00,30.86,30.87,30.85,30.86,34811.0,28.6616,28.6709,28.6523,28.6616,34811.0
2020-07-15 10:50:00,30.87,30.87,30.84,30.85,12162.0,28.6709,28.6709,28.6431,28.6523,12162.0
2020-07-15 10:55:00,30.85,30.87,30.84,30.84,18253.0,28.6523,28.6709,28.6431,28.6431,18253.0
2020-07-15 11:00:00,30.84,30.85,30.81,30.82,12981.0,28.6431,28.6523,28.6152,28.6245,12981.0
2020-07-15 11:05:00,30.81,30.82,30.78,30.8,24588.0,28.6152,28.6245,28.5873,28.6059,24588.0
2020-07-15 11:10:00,30.8,30.81,30.79,30.8,15211.0,28.6059,28.6152,28.5966,28.6059,15211.0
2020-07-15 11:15:00,30.8,30.81,30.78,30.8,17397.0,28.6059,28.6152,28.5873,28.6059,17397.0
2020-07-15 11:20:00,30.8,30.8,30.76,30.77,17923.0,28.6059,28.6059,28.5688,28.578,17923.0
2020-07-15 11:25:00,30.77,30.82,30.77,30.8,14143.0,28.578,28.6245,28.578,28.6059,14143.0
2020-07-15 11:30:00,30.8,30.8,30.78,30.79,9471.0,28.6059,28.6059,28.5873,28.5966,9471.0
2020-07-15 11:35:00,30.78,30.79,30.72,30.72,13938.0,28.5873,28.5966,28.5316,28.5316,13938.0
2020-07-15 11:40:00,30.72,30.74,30.7,30.73,38107.0,28.5316,28.5502,28.513,28.5409,38107.0
2020-07-15 11:45:00,30.73,30.75,30.69,30.7,16561.0,28.5409,28.5595,28.5037,28.513,16561.0
2020-07-15 11:50:00,30.69,30.73,30.69,30.73,7324.0,28.5037,28.5409,28.5037,28.5409,7324.0
2020-07-15 11:55:00,30.73,30.74,30.67,30.67,15913.0,28.5409,28.5502,28.4852,28.4852,15913.0
2020-07-15 12:00:00,30.67,30.68,30.65,30.66,27241.0,28.4852,28.4945,28.4666,28.4759,27241.0
2020-07-15 12:05:00,30.67,30.71,30.66,30.7,18425.0,28.4852,28.5223,28.4759,28.513,18425.0
2020-07-15 12:10:00,30.7,30.7,30.68,30.7,12960.0,28.513,28.513,28.4945,28.513,12960.0
2020-07-15 12:15:00,30.71,30.73,30.7,30.72,15074.0,28.5223,28.5409,28.513,28.5316,15074.0
2020-07-15 12:20:00,30.72,30.73,30.7,30.7,8947.0,28.5316,28.5409,28.513,28.513,8947.0
2020-07-15 12:25:00,30.71,30.73,30.7,30.73,9165.0,28.5223,28.5409,28.513,28.5409,9165.0
2020-07-15 12:30:00,30.72,30.73,30.68,30.69,24497.0,28.5316,28.5409,28.4945,28.5037,24497.0
2020-07-15 12:35:00,30.69,30.71,30.67,30.67,9193.0,28.5037,28.5223,28.4852,28.4852,9193.0
2020-07-15 12:40:00,30.67,30.7,30.67,30.7,17363.0,28.4852,28.513,28.4852,28.513,17363.0
2020-07-15 12:45:00,30.69,30.72,30.68,30.71,14369.0,28.5037,28.5316,28.4945,28.5223,14369.0
2020-07-15 12:50:00,30.71,30.73,30.7,30.73,4790.0,28.5223,28.5409,28.513,28.5409,4790.0
2020-07-15 12:55:00,30.73,30.74,30.71,30.74,14563.0,28.5409,28.5502,28.5223,28.5502,14563.0
2020-07-15 13:00:00,30.73,30.75,30.71,30.73,7862.0,28.5409,28.5595,28.5223,28.5409,7862.0
2020-07-15 13:05:00,30.73,30.77,30.72,30.76,53705.0,28.5409,28.578,28.5316,28.5688,53705.0
2020-07-15 13:10:00,30.76,30.76,30.73,30.75,12875.0,28.5688,28.5688,28.5409,28.5595,12875.0
2020-07-15 13:15:00,30.74,30.76,30.73,30.74,7364.0,28.5502,28.5688,28.5409,28.5502,7364.0
2020-07-15 13:20:00,30.74,30.75,30.73,30.74,11738.0,28.5502,28.5595,28.5409,28.5502,11738.0
2020-07-15 13:25:00,30.74,30.75,30.72,30.75,11432.0,28.5502,28.5595,28.5316,28.5595,11432.0
2020-07-15 13:30:00,30.76,30.77,30.75,30.77,2885.0,28.5688,28.578,28.5595,28.578,2885.0
2020-07-15 13:35:00,30.77,30.78,30.76,30.77,3366.0,28.578,28.5873,28.5688,28.578,3366.0
2020-07-15 13:40:00,30.77,30.78,30.76,30.77,10667.0,28.578,28.5873,28.5688,28.578,10667.0
2020-07-15 13:45:00,30.77,30.78,30.75,30.76,7356.0,28.578,28.5873,28.5595,28.5688,7356.0
2020-07-15 13:50:00,30.76,30.76,30.73,30.73,15563.0,28.5688,28.5688,28.5409,28.5409,15563.0
2020-07-15 13:55:00,30.73,30.74,30.72,30.73,7877.0,28.5409,28.5502,28.5316,28.5409,7877.0
2020-07-15 14:00:00,30.73,30.79,30.71,30.79,20217.0,28.5409,28.5966,28.5223,28.5966,20217.0
2020-07-15 14:05:00,30.79,30.79,30.75,30.77,14228.0,28.5966,28.5966,28.5595,28.578,14228.0
2020-07-15 14:10:00,30.76,30.77,30.76,30.77,4663.0,28.5688,28.578,28.5688,28.578,4663.0
2020-07-15 14:15:00,30.76,30.78,30.75,30.76,6963.0,28.5688,28.5873,28.5595,28.5688,6963.0
2020-07-15 14:20:00,30.75,30.77,30.74,30.76,23355.0,28.5595,28.578,28.5502,28.5688,23355.0
2020-07-15 14:25:00,30.76,30.77,30.74,30.76,10128.0,28.5688,28.578,28.5502,28.5688,10128.0
2020-07-15 14:30:00,30.75,30.78,30.75,30.77,11100.0,28.5595,28.5873,28.5595,28.578,11100.0
2020-07-15 14:35:00,30.76,30.77,30.75,30.76,6277.0,28.5688,28.578,28.5595,28.5688,6277.0
2020-07-15 14:40:00,30.76,30.77,30.74,30.75,6100.0,28.5688,28.578,28.5502,28.5595,6100.0
2020-07-15 14:45:00,30.75,30.75,30.74,30.75,9671.0,28.5595,28.5595,28.5502,28.5595,9671.0
2020-07-15 14:50:00,30.75,30.75,30.7,30.7,11399.0,28.5595,28.5595,28.513,28.513,11399.0
2020-07-15 14:55:00,30.7,30.73,30.69,30.7,8963.0,28.513,28.5409,28.5037,28.513,8963.0
2020-07-15 15:00:00,30.69,30.72,30.69,30.71,34576.0,28.5037,28.5316,28.5037,28.5223,34576.0
2020-07-15 15:05:00,30.7,30.71,30.69,30.7,26450.0,28.513,28.5223,28.5037,28.513,26450.0
2020-07-15 15:10:00,30.7,30.71,30.68,30.7,23813.0,28.513,28.5223,28.4945,28.513,23813.0
2020-07-15 15:15:00,30.7,30.72,30.67,30.72,18999.0,28.513,28.5316,28.4852,28.5316,18999.0
2020-07-15 15:20:00,30.73,30.73,30.7,30.71,24142.0,28.5409,28.5409,28.513,28.5223,24142.0
2020-07-15 15:25:00,30.71,30.74,30.69,30.74,12074.0,28.5223,28.5502,28.5037,28.5502,12074.0
2020-07-15 15:30:00,30.73,30.76,30.73,30.76,18420.0,28.5409,28.5688,28.5409,28.5688,18420.0
2020-07-15 15:35:00,30.76,30.76,30.73,30.75,9260.0,28.5688,28.5688,28.5409,28.5595,9260.0
2020-07-15 15:40:00,30.74,30.76,30.73,30.76,21689.0,28.5502,28.5688,28.5409,28.5688,21689.0
2020-07-15 15:45:00,30.75,30.78,30.75,30.77,34850.0,28.5595,28.5873,28.5595,28.578,34850.0
2020-07-15 15:50:00,30.77,30.77,30.71,30.71,55087.0,28.578,28.578,28.5223,28.5223,55087.0
2020-07-15 15:55:00,30.72,30.76,30.71,30.74,274126.0,28.5316,28.5688,28.5223,28.5502,274126.0
2020-07-16 09:30:00,30.81,30.85,30.78,30.81,90781.0,28.6152,28.6523,28.5873,28.6152,90781.0
2020-07-16 09:35:00,30.81,30.87,30.8,30.86,89732.0,28.6152,28.6709,28.6059,28.6616,89732.0
2020-07-16 09:40:00,30.86,30.87,30.82,30.86,36935.0,28.6616,28.6709,28.6245,28.6616,36935.0
2020-07-16 09:45:00,30.86,30.9,30.85,30.89,51734.0,28.6616,28.6988,28.6523,28.6895,51734.0
2020-07-16 09:50:00,30.89,30.93,30.88,30.91,117768.0,28.6895,28.7266,28.6802,28.7081,117768.0
2020-07-16 09:55:00,30.9,30.91,30.89,30.89,80721.0,28.6988,28.7081,28.6895,28.6895,80721.0
2020-07-16 10:00:00,30.89,30.92,30.85,30.86,46861.0,28.6895,28.7174,28.6523,28.6616,46861.0
2020-07-16 10:05:00,30.86,30.89,30.85,30.87,79492.0,28.6616,28.6895,28.6523,28.6709,79492.0
2020-07-16 10:10:00,30.88,30.92,30.87,30.92,62994.0,28.6802,28.7174,28.6709,28.7174,62994.0
2020-07-16 10:15:00,30.91,30.96,30.89,30.94,344077.0,28.7081,28.7545,28.6895,28.7359,344077.0
2020-07-16 10:20:00,30.93,30.96,30.92,30.95,47236.0,28.7266,28.7545,28.7174,28.7452,47236.0
2020-07-16 10:25:00,30.96,30.96,30.92,30.96,66397.0,28.7545,28.7545,28.7174,28.7545,66397.0
2020-07-16 10:30:00,30.95,30.98,30.94,30.97,71005.0,28.7452,28.7731,28.7359,28.7638,71005.0
2020-07-16 10:35:00,30.97,31.0,30.96,31.0,83742.0,28.7638,28.7917,28.7545,28.7917,83742.0
2020-07-16 10:40:00,31.0,31.01,30.98,31.0,82792.0,28.7917,28.8009,28.7731,28.7917,82792.0
2020-07-16 10:45:00,31.0,31.01,30.99,31.0,30749.0,28.7917,28.8009,28.7824,28.7917,30749.0
2020-07-16 10:50:00,30.99,31.0,30.97,30.99,34827.0,28.7824,28.7917,28.7638,28.7824,34827.0
2020-07-16 10:55:00,30.99,30.99,30.95,30.95,16899.0,28.7824,28.7824,28.7452,28.7452,16899.0
2020-07-16 11:00:00,30.95,30.96,30.93,30.94,34410.0,28.7452,28.7545,28.7266,28.7359,34410.0
2020-07-16 11:05:00,30.94,30.96,30.91,30.94,47888.0,28.7359,28.7545,28.7081,28.7359,47888.0
2020-07-16 11:10:00,30.94,30.96,30.93,30.96,14444.0,28.7359,28.7545,28.7266,28.7545,14444.0
2020-07-16 11:15:00,30.95,30.97,30.94,30.97,134329.0,28.7452,28.7638,28.7359,28.7638,134329.0
2020-07-16 11:20:00,30.97,30.99,30.96,30.99,63833.0,28.7638,28.7824,28.7545,28.7824,63833.0
2020-07-16 11:25:00,30.99,31.01,30.98,30.99,42614.0,28.7824,28.8009,28.7731,28.7824,42614.0
2020-07-16 11:30:00,30.99,30.99,30.97,30.98,17317.0,28.7824,28.7824,28.7638,28.7731,17317.0
2020-07-16 11:35:00,30.98,30.99,30.97,30.99,17530.0,28.7731,28.7824,28.7638,28.7824,17530.0
2020-07-16 11:40:00,30.99,30.99,30.97,30.97,16974.0,28.7824,28.7824,28.7638,28.7638,16974.0
2020-07-16 11:45:00,30.98,30.98,30.96,30.97,18546.0,28.7731,28.7731,28.7545,28.7638,18546.0
2020-07-16 11:50:00,30.97,30.99,30.97,30.99,10034.0,28.7638,28.7824,28.7638,28.7824,10034.0
2020-07-16 11:55:00,30.99,31.0,30.98,31.0,39999.0,28.7824,28.7917,28.7731,28.7917,39999.0
2020-07-16 12:00:00,31.0,31.0,30.98,31.0,74228.0,28.7917,28.7917,28.7731,28.7917,74228.0
2020-07-16 12:05:00,31.0,31.0,30.99,31.0,6253.0,28.7917,28.7917,28.7824,28.7917,6253.0
2020-07-16 12:10:00,31.0,31.01,30.98,30.99,32723.0,28.7917,28.8009,28.7731,28.7824,32723.0
2020-07-16 12:15:00,30.99,31.0,30.98,30.99,20363.0,28.7824,28.7917,28.7731,28.7824,20363.0
2020-07-16 12:20:00,30.98,30.99,30.97,30.98,13873.0,28.7731,28.7824,28.7638,28.7731,13873.0
2020-07-16 12:25:00,30.98,30.99,30.98,30.99,28153.0,28.7731,28.7824,28.7731,28.7824,28153.0
2020-07-16 12:30:00,30.98,30.99,30.98,30.99,29518.0,28.7731,28.7824,28.7731,28.7824,29518.0
2020-07-16 12:35:00,30.99,30.99,30.98,30.99,11500.0,28.7824,28.7824,28.7731,28.7824,11500.0
2020-07-16 12:40:00,30.99,31.0,30.98,31.0,16797.0,28.7824,28.7917,28.7731,28.7917,16797.0
2020-07-16 12:45:00,31.0,31.0,30.99,31.0,8212.0,28.7917,28.7917,28.7824,28.7917,8212.0
2020-07-16 12:50:00,31.0,31.0,30.99,31.0,13399.0,28.7917,28.7917,28.7824,28.7917,13399.0
2020-07-16 12:55:00,31.0,31.0,30.97,30.98,51586.0,28.7917,28.7917,28.7638,28.7731,51586.0
2020-07-16 13:00:00,30.98,30.99,30.97,30.98,9832.0,28.7731,28.7824,28.7638,28.7731,9832.0
2020-07-16 13:05:00,30.98,30.99,30.98,30.99,4900.0,28.7731,28.7824,28.7731,28.7824,4900.0
2020-07-16 13:10:00,30.99,31.0,30.98,31.0,33807.0,28.7824,28.7917,28.7731,28.7917,33807.0
2020-07-16 13:15:00,31.0,31.0,30.99,31.0,5430.0,28.7917,28.7917,28.7824,28.7917,5430.0
2020-07-16 13:20:00,31.0,31.0,30.99,31.0,71624.0,28.7917,28.7917,28.7824,28.7917,71624.0
2020-07-16 13:25:00,31.0,31.0,30.99,31.0,32971.0,28.7917,28.7917,28.7824,28.7917,32971.0
2020-07-16 13:30:00,31.0,31.0,30.98,30.98,31195.0,28.7917,28.7917,28.7731,28.7731,31195.0
2020-07-16 13:35:00,30.99,30.99,30.95,30.96,26536.0,28.7824,28.7824,28.7452,28.7545,26536.0
2020-07-16 13:40:00,30.96,30.97,30.95,30.96,26662.0,28.7545,28.7638,28.7452,28.7545,26662.0
2020-07-16 13:45:00,30.96,30.98,30.95,30.98,15598.0,28.7545,28.7731,28.7452,28.7731,15598.0
2020-07-16 13:50:00,30.98,30.98,30.97,30.98,11674.0,28.7731,28.7731,28.7638,28.7731,11674.0
2020-07-16 13:55:00,30.98,30.98,30.96,30.96,20290.0,28.7731,28.7731,28.7545,28.7545,20290.0
2020-07-16 14:00:00,30.96,30.97,30.95,30.96,34166.0,28.7545,28.7638,28.7452,28.7545,34166.0
2020-07-16 14:05:00,30.96,30.98,30.95,30.98,20993.0,28.7545,28.7731,28.7452,28.7731,20993.0
2020-07-16 14:10:00,30.98,30.98,30.97,30.98,10770.0,28.7731,28.7731,28.7638,28.7731,10770.0
2020-07-16 14:15:00,30.99,30.99,30.98,30.99,6650.0,28.7824,28.7824,28.7731,28.7824,6650.0
2020-07-16 14:20:00,30.99,31.0,30.98,31.0,11498.0,28.7824,28.7917,28.7731,28.7917,11498.0
2020-07-16 14:25:00,31.0,31.01,30.99,30.99,18525.0,28.7917,28.8009,28.7824,28.7824,18525.0
2020-07-16 14:30:00,30.99,31.0,30.98,31.0,19718.0,28.7824,28.7917,28.7731,28.7917,19718.0
2020-07-16 14:35:00,30.99,31.0,30.98,30.99,9400.0,28.7824,28.7917,28.7731,28.7824,9400.0
2020-07-16 14:40:00,30.99,31.0,30.99,30.99,19700.0,28.7824,28.7917,28.7824,28.7824,19700.0
2020-07-16 14:45:00,31.0,31.0,30.94,30.95,28599.0,28.7917,28.7917,28.7359,28.7452,28599.0
2020-07-16 14:50:00,30.95,30.97,30.95,30.96,21077.0,28.7452,28.7638,28.7452,28.7545,21077.0
2020-07-16 14:55:00,30.95,30.96,30.92,30.94,17026.0,28.7452,28.7545,28.7174,28.7359,17026.0
2020-07-16 15:00:00,30.94,30.95,30.92,30.95,41297.0,28.7359,28.7452,28.7174,28.7452,41297.0
2020-07-16 15:05:00,30.93,30.95,30.93,30.95,6692.0,28.7266,28.7452,28.7266,28.7452,6692.0
2020-07-16 15:10:00,30.95,30.95,30.94,30.95,11150.0,28.7452,28.7452,28.7359,28.7452,11150.0
2020-07-16 15:15:00,30.95,30.97,30.94,30.96,24897.0,28.7452,28.7638,28.7359,28.7545,24897.0
2020-07-16 15:20:00,30.97,30.98,30.96,30.98,21962.0,28.7638,28.7731,28.7545,28.7731,21962.0
2020-07-16 15:25:00,30.98,31.01,30.97,31.01,20921.0,28.7731,28.8009,28.7638,28.8009,20921.0
2020-07-16 15:30:00,31.01,31.01,30.99,31.01,32384.0,28.8009,28.8009,28.7824,28.8009,32384.0
2020-07-16 15:35:00,31.0,31.01,31.0,31.01,25912.0,28.7917,28.8009,28.7917,28.8009,25912.0
2020-07-16 15:40:00,31.01,31.01,31.0,31.01,37952.0,28.8009,28.8009,28.7917,28.8009,37952.0
2020-07-16 15:45:00,31.01,31.01,31.0,31.01,36220.0,28.8009,28.8009,28.7917,28.8009,36220.0
2020-07-16 15:50:00,31.01,31.01,30.98,31.0,96171.0,28.8009,28.8009,28.7731,28.7917,96171.0
2020-07-16 15:55:00,31.0,31.01,30.99,30.99,168430.0,28.7917,28.8009,28.7824,28.7824,168430.0
2020-07-17 09:30:00,31.53,31.61,31.53,31.56,63063.0,29.2839,29.3582,29.2839,29.3118,63063.0
2020-07-17 09:35:00,31.56,31.56,31.5,31.52,35472.0,29.3118,29.3118,29.256,29.2746,35472.0
2020-07-17 09:40:00,31.51,31.51,31.47,31.5,61684.0,29.2653,29.2653,29.2282,29.256,61684.0
2020-07-17 09:45:00,31.5,31.51,31.47,31.5,39873.0,29.256,29.2653,29.2282,29.256,39873.0
2020-07-17 09:50:00,31.5,31.52,31.49,31.5,22337.0,29.256,29.2746,29.2468,29.256,22337.0
2020-07-17 09:55:00,31.49,31.5,31.48,31.49,62309.0,29.2468,29.256,29.2375,29.2468,62309.0
2020-07-17 10:00:00,31.49,31.5,31.44,31.45,92775.0,29.2468,29.256,29.2003,29.2096,92775.0
2020-07-17 10:05:00,31.45,31.48,31.45,31.46,28789.0,29.2096,29.2375,29.2096,29.2189,28789.0
2020-07-17 10:10:00,31.46,31.52,31.46,31.51,50919.0,29.2189,29.2746,29.2189,29.2653,50919.0
2020-07-17 10:15:00,31.5,31.53,31.48,31.48,29476.0,29.256,29.2839,29.2375,29.2375,29476.0
2020-07-17 10:20:00,31.48,31.48,31.42,31.43,34304.0,29.2375,29.2375,29.1817,29.191,34304.0
2020-07-17 10:25:00,31.43,31.44,31.4,31.42,38227.0,29.191,29.2003,29.1632,29.1817,38227.0
2020-07-17 10:30:00,31.43,31.43,31.39,31.4,40241.0,29.191,29.191,29.1539,29.1632,40241.0
2020-07-17 10:35:00,31.41,31.44,31.4,31.43,27088.0,29.1725,29.2003,29.1632,29.191,27088.0
2020-07-17 10:40:00,31.43,31.44,31.42,31.43,29193.0,29.191,29.2003,29.1817,29.191,29193.0
2020-07-17 10:45:00,31.43,31.44,31.41,31.44,17672.0,29.191,29.2003,29.1725,29.2003,17672.0
2020-07-17 10:50:00,31.44,31.46,31.43,31.45,22970.0,29.2003,29.2189,29.191,29.2096,22970.0
2020-07-17 10:55:00,31.45,31.46,31.44,31.46,50425.0,29.2096,29.2189,29.2003,29.2189,50425.0
2020-07-17 11:00:00,31.46,31.47,31.45,31.46,26611.0,29.2189,29.2282,29.2096,29.2189,26611.0
2020-07-17 11:05:00,31.46,31.49,31.46,31.49,23391.0,29.2189,29.2468,29.2189,29.2468,23391.0
2020-07-17 11:10:00,31.49,31.5,31.49,31.5,14118.0,29.2468,29.256,29.2468,29.256,14118.0
2020-07-17 11:15:00,31.49,31.5,31.49,31.5,26809.0,29.2468,29.256,29.2468,29.256,26809.0
2020-07-17 11:20:00,31.5,31.5,31.49,31.5,5145.0,29.256,29.256,29.2468,29.256,5145.0
2020-07-17 11:25:00,31.5,31.5,31.49,31.5,8999.0,29.256,29.256,29.2468,29.256,8999.0
2020-07-17 11:30:00,31.5,31.51,31.49,31.5,15500.0,29.256,29.2653,29.2468,29.256,15500.0
2020-07-17 11:35:00,31.5,31.51,31.49,31.5,14198.0,29.256,29.2653,29.2468,29.256,14198.0
2020-07-17 11:40:00,31.5,31.51,31.47,31.48,48545.0,29.256,29.2653,29.2282,29.2375,48545.0
2020-07-17 11:45:00,31.48,31.49,31.46,31.48,19531.0,29.2375,29.2468,29.2189,29.2375,19531.0
2020-07-17 11:50:00,31.48,31.51,31.47,31.51,18045.0,29.2375,29.2653,29.2282,29.2653,18045.0
2020-07-17 11:55:00,31.51,31.53,31.5,31.51,14222.0,29.2653,29.2839,29.256,29.2653,14222.0
2020-07-17 12:00:00,31.51,31.52,31.5,31.52,16374.0,29.2653,29.2746,29.256,29.2746,16374.0
2020-07-17 12:05:00,31.52,31.52,31.51,31.51,9984.0,29.2746,29.2746,29.2653,29.2653,9984.0
2020-07-17 12:10:00,31.51,31.52,31.51,31.52,5837.0,29.2653,29.2746,29.2653,29.2746,5837.0
2020-07-17 12:15:00,31.52,31.52,31.5,31.51,27952.0,29.2746,29.2746,29.256,29.2653,27952.0
2020-07-17 12:20:00,31.51,31.52,31.5,31.52,13763.0,29.2653,29.2746,29.256,29.2746,13763.0
2020-07-17 12:25:00,31.52,31.52,31.5,31.51,10889.0,29.2746,29.2746,29.256,29.2653,10889.0
2020-07-17 12:30:00,31.51,31.51,31.5,31.51,1795.0,29.2653,29.2653,29.256,29.2653,1795.0
2020-07-17 12:35:00,31.51,31.52,31.5,31.52,20268.0,29.2653,29.2746,29.256,29.2746,20268.0
2020-07-17 12:40:00,31.51,31.51,31.5,31.5,5958.0,29.2653,29.2653,29.256,29.256,5958.0
2020-07-17 12:45:00,31.5,31.52,31.49,31.51,48821.0,29.256,29.2746,29.2468,29.2653,48821.0
2020-07-17 12:50:00,31.51,31.51,31.5,31.51,3850.0,29.2653,29.2653,29.256,29.2653,3850.0
2020-07-17 12:55:00,31.51,31.51,31.47,31.48,139315.0,29.2653,29.2653,29.2282,29.2375,139315.0
2020-07-17 13:00:00,31.47,31.48,31.46,31.47,25469.0,29.2282,29.2375,29.2189,29.2282,25469.0
2020-07-17 13:05:00,31.47,31.48,31.46,31.48,23083.0,29.2282,29.2375,29.2189,29.2375,23083.0
2020-07-17 13:10:00,31.48,31.48,31.47,31.47,35013.0,29.2375,29.2375,29.2282,29.2282,35013.0
2020-07-17 13:15:00,31.46,31.47,31.43,31.44,83688.0,29.2189,29.2282,29.191,29.2003,83688.0
2020-07-17 13:20:00,31.44,31.47,31.44,31.47,15202.0,29.2003,29.2282,29.2003,29.2282,15202.0
2020-07-17 13:25:00,31.47,31.47,31.44,31.46,10181.0,29.2282,29.2282,29.2003,29.2189,10181.0
2020-07-17 13:30:00,31.46,31.46,31.44,31.44,6460.0,29.2189,29.2189,29.2003,29.2003,6460.0
2020-07-17 13:35:00,31.45,31.45,31.41,31.42,118888.0,29.2096,29.2096,29.1725,29.1817,118888.0
2020-07-17 13:40:00,31.41,31.42,31.41,31.42,18897.0,29.1725,29.1817,29.1725,29.1817,18897.0
2020-07-17 13:45:00,31.43,31.43,31.41,31.42,3100.0,29.191,29.191,29.1725,29.1817,3100.0
2020-07-17 13:50:00,31.42,31.42,31.39,31.4,32162.0,29.1817,29.1817,29.1539,29.1632,32162.0
2020-07-17 13:55:00,31.4,31.42,31.39,31.42,11246.0,29.1632,29.1817,29.1539,29.1817,11246.0
2020-07-17 14:00:00,31.42,31.43,31.41,31.43,9618.0,29.1817,29.191,29.1725,29.191,9618.0
2020-07-17 14:05:00,31.43,31.44,31.42,31.44,5373.0,29.191,29.2003,29.1817,29.2003,5373.0
2020-07-17 14:10:00,31.43,31.45,31.43,31.45,5607.0,29.191,29.2096,29.191,29.2096,5607.0
2020-07-17 14:15:00,31.44,31.46,31.44,31.45,9285.0,29.2003,29.2189,29.2003,29.2096,9285.0
2020-07-17 14:20:00,31.45,31.46,31.43,31.44,15589.0,29.2096,29.2189,29.191,29.2003,15589.0
2020-07-17 14:25:00,31.44,31.45,31.43,31.43,10206.0,29.2003,29.2096,29.191,29.191,10206.0
2020-07-17 14:30:00,31.43,31.43,31.41,31.42,6914.0,29.191,29.191,29.1725,29.1817,6914.0
2020-07-17 14:35:00,31.41,31.41,31.4,31.41,7213.0,29.1725,29.1725,29.1632,29.1725,7213.0
2020-07-17 14:40:00,31.41,31.42,31.4,31.41,16380.0,29.1725,29.1817,29.1632,29.1725,16380.0
2020-07-17 14:45:00,31.41,31.41,31.4,31.4,12760.0,29.1725,29.1725,29.1632,29.1632,12760.0
2020-07-17 14:50:00,31.4,31.42,31.4,31.41,17094.0,29.1632,29.1817,29.1632,29.1725,17094.0
2020-07-17 14:55:00,31.41,31.41,31.39,31.4,18744.0,29.1725,29.1725,29.1539,29.1632,18744.0
2020-07-17 15:00:00,31.39,31.4,31.36,31.4,117192.0,29.1539,29.1632,29.126,29.1632,117192.0
2020-07-17 15:05:00,31.39,31.43,31.38,31.42,30525.0,29.1539,29.191,29.1446,29.1817,30525.0
2020-07-17 15:10:00,31.42,31.42,31.41,31.42,2400.0,29.1817,29.1817,29.1725,29.1817,2400.0
2020-07-17 15:15:00,31.42,31.42,31.4,31.42,20307.0,29.1817,29.1817,29.1632,29.1817,20307.0
2020-07-17 15:20:00,31.42,31.43,31.41,31.42,110951.0,29.1817,29.191,29.1725,29.1817,110951.0
2020-07-17 15:25:00,31.42,31.43,31.41,31.43,12323.0,29.1817,29.191,29.1725,29.191,12323.0
2020-07-17 15:30:00,31.43,31.44,31.42,31.43,17758.0,29.191,29.2003,29.1817,29.191,17758.0
2020-07-17 15:35:00,31.43,31.43,31.4,31.41,103130.0,29.191,29.191,29.1632,29.1725,103130.0
2020-07-17 15:40:00,31.42,31.43,31.4,31.43,59687.0,29.1817,29.191,29.1632,29.191,59687.0
2020-07-17 15:45:00,31.43,31.43,31.41,31.42,45857.0,29.191,29.191,29.1725,29.1817,45857.0
2020-07-17 15:50:00,31.41,31.43,31.4,31.43,107643.0,29.1725,29.191,29.1632,29.191,107643.0
2020-07-17 15:55:00,31.43,31.53,31.43,31.52,384174.0,29.191,29.2839,29.191,29.2746,384174.0
2020-07-20 09:30:00,31.69,31.72,31.63,31.7,88847.0,29.4325,29.4604,29.3768,29.4418,88847.0
2020-07-20 09:35:00,31.71,31.72,31.63,31.7,69578.0,29.4511,29.4604,29.3768,29.4418,69578.0
2020-07-20 09:40:00,31.7,31.7,31.67,31.68,24477.0,29.4418,29.4418,29.4139,29.4232,24477.0
2020-07-20 09:45:00,31.68,31.69,31.66,31.67,55116.0,29.4232,29.4325,29.4046,29.4139,55116.0
2020-07-20 09:50:00,31.68,31.68,31.66,31.67,32810.0,29.4232,29.4232,29.4046,29.4139,32810.0
2020-07-20 09:55:00,31.67,31.67,31.64,31.67,27132.0,29.4139,29.4139,29.3861,29.4139,27132.0
2020-07-20 10:00:00,31.67,31.69,31.65,31.69,34182.0,29.4139,29.4325,29.3954,29.4325,34182.0
2020-07-20 10:05:00,31.69,31.72,31.68,31.72,63508.0,29.4325,29.4604,29.4232,29.4604,63508.0
2020-07-20 10:10:00,31.72,31.74,31.71,31.74,75296.0,29.4604,29.4789,29.4511,29.4789,75296.0
2020-07-20 10:15:00,31.74,31.75,31.73,31.75,123253.0,29.4789,29.4882,29.4697,29.4882,123253.0
2020-07-20 10:20:00,31.75,31.79,31.74,31.79,117078.0,29.4882,29.5254,29.4789,29.5254,117078.0
2020-07-20 10:25:00,31.79,31.79,31.78,31.79,43466.0,29.5254,29.5254,29.5161,29.5254,43466.0
2020-07-20 10:30:00,31.79,31.8,31.78,31.79,54511.0,29.5254,29.5347,29.5161,29.5254,54511.0
2020-07-20 10:35:00,31.79,31.81,31.78,31.8,61763.0,29.5254,29.544,29.5161,29.5347,61763.0
2020-07-20 10:40:00,31.8,31.81,31.79,31.8,21104.0,29.5347,29.544,29.5254,29.5347,21104.0
2020-07-20 10:45:00,31.79,31.8,31.78,31.79,31277.0,29.5254,29.5347,29.5161,29.5254,31277.0
2020-07-20 10:50:00,31.79,31.79,31.77,31.77,56932.0,29.5254,29.5254,29.5068,29.5068,56932.0
2020-07-20 10:55:00,31.78,31.79,31.77,31.79,52423.0,29.5161,29.5254,29.5068,29.5254,52423.0
2020-07-20 11:00:00,31.79,31.79,31.77,31.77,41153.0,29.5254,29.5254,29.5068,29.5068,41153.0
2020-07-20 11:05:00,31.78,31.79,31.77,31.79,14318.0,29.5161,29.5254,29.5068,29.5254,14318.0
2020-07-20 11:10:00,31.79,31.81,31.78,31.81,10479.0,29.5254,29.544,29.5161,29.544,10479.0
2020-07-20 11:15:00,31.81,31.81,31.8,31.81,27938.0,29.544,29.544,29.5347,29.544,27938.0
2020-07-20 11:20:00,31.81,31.81,31.78,31.79,29125.0,29.544,29.544,29.5161,29.5254,29125.0
2020-07-20 11:25:00,31.79,31.8,31.78,31.8,65206.0,29.5254,29.5347,29.5161,29.5347,65206.0
2020-07-20 11:30:00,31.8,31.8,31.79,31.8,37903.0,29.5347,29.5347,29.5254,29.5347,37903.0
2020-07-20 11:35:00,31.8,31.83,31.79,31.83,15900.0,29.5347,29.5625,29.5254,29.5625,15900.0
2020-07-20 11:40:00,31.83,31.84,31.82,31.84,11408.0,29.5625,29.5718,29.5532,29.5718,11408.0
2020-07-20 11:45:00,31.84,31.86,31.83,31.86,27582.0,29.5718,29.5904,29.5625,29.5904,27582.0
2020-07-20 11:50:00,31.86,31.86,31.85,31.86,46710.0,29.5904,29.5904,29.5811,29.5904,46710.0
2020-07-20 11:55:00,31.86,31.86,31.85,31.86,73529.0,29.5904,29.5904,29.5811,29.5904,73529.0
2020-07-20 12:00:00,31.86,31.86,31.84,31.85,62133.0,29.5904,29.5904,29.5718,29.5811,62133.0
2020-07-20 12:05:00,31.84,31.85,31.84,31.85,5197.0,29.5718,29.5811,29.5718,29.5811,5197.0
2020-07-20 12:10:00,31.85,31.85,31.84,31.85,7863.0,29.5811,29.5811,29.5718,29.5811,7863.0
2020-07-20 12:15:00,31.85,31.86,31.84,31.86,20424.0,29.5811,29.5904,29.5718,29.5904,20424.0
2020-07-20 12:20:00,31.86,31.86,31.85,31.86,10073.0,29.5904,29.5904,29.5811,29.5904,10073.0
2020-07-20 12:25:00,31.85,31.86,31.85,31.86,24705.0,29.5811,29.5904,29.5811,29.5904,24705.0
2020-07-20 12:30:00,31.86,31.86,31.84,31.85,24121.0,29.5904,29.5904,29.5718,29.5811,24121.0
2020-07-20 12:35:00,31.85,31.85,31.84,31.84,21988.0,29.5811,29.5811,29.5718,29.5718,21988.0
2020-07-20 12:40:00,31.85,31.85,31.84,31.85,19876.0,29.5811,29.5811,29.5718,29.5811,19876.0
2020-07-20 12:45:00,31.85,31.85,31.84,31.85,53171.0,29.5811,29.5811,29.5718,29.5811,53171.0
2020-07-20 12:50:00,31.85,31.85,31.84,31.85,24755.0,29.5811,29.5811,29.5718,29.5811,24755.0
2020-07-20 12:55:00,31.85,31.86,31.84,31.86,17430.0,29.5811,29.5904,29.5718,29.5904,17430.0
2020-07-20 13:00:00,31.86,31.86,31.84,31.85,38768.0,29.5904,29.5904,29.5718,29.5811,38768.0
2020-07-20 13:05:00,31.85,31.85,31.84,31.85,7755.0,29.5811,29.5811,29.5718,29.5811,7755.0
2020-07-20 13:10:00,31.85,31.85,31.84,31.85,2150.0,29.5811,29.5811,29.5718,29.5811,2150.0
2020-07-20 13:15:00,31.85,31.86,31.84,31.86,15148.0,29.5811,29.5904,29.5718,29.5904,15148.0
2020-07-20 13:20:00,31.86,31.86,31.85,31.86,22290.0,29.5904,29.5904,29.5811,29.5904,22290.0
2020-07-20 13:25:00,31.86,31.86,31.85,31.86,5750.0,29.5904,29.5904,29.5811,29.5904,5750.0
2020-07-20 13:30:00,31.86,31.86,31.85,31.86,25908.0,29.5904,29.5904,29.5811,29.5904,25908.0
2020-07-20 13:35:00,31.86,31.86,31.85,31.86,19140.0,29.5904,29.5904,29.5811,29.5904,19140.0
2020-07-20 13:40:00,31.86,31.88,31.85,31.86,30465.0,29.5904,29.609,29.5811,29.5904,30465.0
2020-07-20 13:45:00,31.87,31.87,31.86,31.87,700.0,29.5997,29.5997,29.5904,29.5997,700.0
2020-07-20 13:50:00,31.87,31.88,31.86,31.87,30960.0,29.5997,29.609,29.5904,29.5997,30960.0
2020-07-20 13:55:00,31.88,31.88,31.86,31.86,16715.0,29.609,29.609,29.5904,29.5904,16715.0
2020-07-20 14:00:00,31.86,31.87,31.85,31.86,29742.0,29.5904,29.5997,29.5811,29.5904,29742.0
2020-07-20 14:05:00,31.86,31.87,31.86,31.86,6815.0,29.5904,29.5997,29.5904,29.5904,6815.0
2020-07-20 14:10:00,31.86,31.87,31.86,31.87,6760.0,29.5904,29.5997,29.5904,29.5997,6760.0
2020-07-20 14:15:00,31.87,31.87,31.86,31.87,9608.0,29.5997,29.5997,29.5904,29.5997,9608.0
2020-07-20 14:20:00,31.86,31.87,31.86,31.86,28961.0,29.5904,29.5997,29.5904,29.5904,28961.0
2020-07-20 14:25:00,31.86,31.87,31.85,31.86,32787.0,29.5904,29.5997,29.5811,29.5904,32787.0
2020-07-20 14:30:00,31.86,31.86,31.85,31.86,19731.0,29.5904,29.5904,29.5811,29.5904,19731.0
2020-07-20 14:35:00,31.86,31.86,31.85,31.86,12952.0,29.5904,29.5904,29.5811,29.5904,12952.0
2020-07-20 14:40:00,31.86,31.86,31.85,31.86,31695.0,29.5904,29.5904,29.5811,29.5904,31695.0
2020-07-20 14:45:00,31.86,31.86,31.85,31.86,14705.0,29.5904,29.5904,29.5811,29.5904,14705.0
2020-07-20 14:50:00,31.86,31.87,31.85,31.87,18889.0,29.5904,29.5997,29.5811,29.5997,18889.0
2020-07-20 14:55:00,31.87,31.87,31.86,31.87,9653.0,29.5997,29.5997,29.5904,29.5997,9653.0
2020-07-20 15:00:00,31.87,31.87,31.86,31.87,9500.0,29.5997,29.5997,29.5904,29.5997,9500.0
2020-07-20 15:05:00,31.87,31.87,31.86,31.87,22180.0,29.5997,29.5997,29.5904,29.5997,22180.0
2020-07-20 15:10:00,31.87,31.87,31.85,31.87,66221.0,29.5997,29.5997,29.5811,29.5997,66221.0
2020-07-20 15:15:00,31.87,31.89,31.86,31.89,24203.0,29.5997,29.6183,29.5904,29.6183,24203.0
2020-07-20 15:20:00,31.89,31.9,31.88,31.9,31653.0,29.6183,29.6275,29.609,29.6275,31653.0
2020-07-20 15:25:00,31.9,31.9,31.89,31.9,15827.0,29.6275,29.6275,29.6183,29.6275,15827.0
2020-07-20 15:30:00,31.9,31.92,31.89,31.92,30852.0,29.6275,29.6461,29.6183,29.6461,30852.0
2020-07-20 15:35:00,31.92,31.92,31.91,31.92,24964.0,29.6461,29.6461,29.6368,29.6461,24964.0
2020-07-20 15:40:00,31.92,31.92,31.91,31.92,41003.0,29.6461,29.6461,29.6368,29.6461,41003.0
2020-07-20 15:45:00,31.92,31.92,31.91,31.92,51624.0,29.6461,29.6461,29.6368,29.6461,51624.0
2020-07-20 15:50:00,31.92,31.94,31.91,31.94,87580.0,29.6461,29.6647,29.6368,29.6647,87580.0
2020-07-20 15:55:00,31.93,31.98,31.93,31.98,602074.0,29.6554,29.7019,29.6554,29.7019,602074.0
2020-07-21 09:30:00,32.18,32.24,32.18,32.2,45742.0,29.8876,29.9433,29.8876,29.9062,45742.0
2020-07-21 09:35:00,32.2,32.21,32.15,32.16,113301.0,29.9062,29.9155,29.8597,29.869,113301.0
2020-07-21 09:40:00,32.15,32.19,32.14,32.18,28617.0,29.8597,29.8969,29.8505,29.8876,28617.0
2020-07-21 09:45:00,32.18,32.22,32.17,32.21,59770.0,29.8876,29.9248,29.8783,29.9155,59770.0
2020-07-21 09:50:00,32.21,32.25,32.21,32.24,34788.0,29.9155,29.9526,29.9155,29.9433,34788.0
2020-07-21 09:55:00,32.25,32.26,32.21,32.22,46313.0,29.9526,29.9619,29.9155,29.9248,46313.0
2020-07-21 10:00:00,32.23,32.23,32.2,32.22,46111.0,29.934,29.934,29.9062,29.9248,46111.0
2020-07-21 10:05:00,32.22,32.23,32.17,32.17,32703.0,29.9248,29.934,29.8783,29.8783,32703.0
2020-07-21 10:10:00,32.16,32.19,32.16,32.16,24252.0,29.869,29.8969,29.869,29.869,24252.0
2020-07-21 10:15:00,32.16,32.2,32.16,32.19,118190.0,29.869,29.9062,29.869,29.8969,118190.0
2020-07-21 10:20:00,32.19,32.21,32.18,32.19,51564.0,29.8969,29.9155,29.8876,29.8969,51564.0
2020-07-21 10:25:00,32.19,32.19,32.11,32.13,102329.0,29.8969,29.8969,29.8226,29.8412,102329.0
2020-07-21 10:30:00,32.12,32.16,32.11,32.15,41997.0,29.8319,29.869,29.8226,29.8597,41997.0
2020-07-21 10:35:00,32.15,32.15,32.1,32.13,96310.0,29.8597,29.8597,29.8133,29.8412,96310.0
2020-07-21 10:40:00,32.13,32.14,32.09,32.11,30947.0,29.8412,29.8505,29.804,29.8226,30947.0
2020-07-21 10:45:00,32.11,32.14,32.1,32.13,79715.0,29.8226,29.8505,29.8133,29.8412,79715.0
2020-07-21 10:50:00,32.13,32.19,32.13,32.19,28689.0,29.8412,29.8969,29.8412,29.8969,28689.0
2020-07-21 10:55:00,32.19,32.21,32.18,32.2,28309.0,29.8969,29.9155,29.8876,29.9062,28309.0
2020-07-21 11:00:00,32.2,32.23,32.2,32.22,27482.0,29.9062,29.934,29.9062,29.9248,27482.0
2020-07-21 11:05:00,32.22,32.23,32.2,32.2,30797.0,29.9248,29.934,29.9062,29.9062,30797.0
2020-07-21 11:10:00,32.2,32.22,32.18,32.22,28992.0,29.9062,29.9248,29.8876,29.9248,28992.0
2020-07-21 11:15:00,32.22,32.25,32.22,32.23,12742.0,29.9248,29.9526,29.9248,29.934,12742.0
2020-07-21 11:20:00,32.23,32.24,32.21,32.22,50336.0,29.934,29.9433,29.9155,29.9248,50336.0
2020-07-21 11:25:00,32.22,32.23,32.2,32.23,60588.0,29.9248,29.934,29.9062,29.934,60588.0
2020-07-21 11:30:00,32.24,32.25,32.22,32.24,39878.0,29.9433,29.9526,29.9248,29.9433,39878.0
2020-07-21 11:35:00,32.23,32.24,32.22,32.23,12096.0,29.934,29.9433,29.9248,29.934,12096.0
2020-07-21 11:40:00,32.22,32.24,32.21,32.23,16368.0,29.9248,29.9433,29.9155,29.934,16368.0
2020-07-21 11:45:00,32.23,32.24,32.21,32.21,19753.0,29.934,29.9433,29.9155,29.9155,19753.0
2020-07-21 11:50:00,32.2,32.22,32.2,32.2,19568.0,29.9062,29.9248,29.9062,29.9062,19568.0
2020-07-21 11:55:00,32.2,32.24,32.2,32.23,19851.0,29.9062,29.9433,29.9062,29.934,19851.0
2020-07-21 12:00:00,32.23,32.24,32.21,32.22,13701.0,29.934,29.9433,29.9155,29.9248,13701.0
2020-07-21 12:05:00,32.22,32.23,32.21,32.22,16584.0,29.9248,29.934,29.9155,29.9248,16584.0
2020-07-21 12:10:00,32.22,32.22,32.2,32.21,14777.0,29.9248,29.9248,29.9062,29.9155,14777.0
2020-07-21 12:15:00,32.21,32.22,32.2,32.21,5800.0,29.9155,29.9248,29.9062,29.9155,5800.0
2020-07-21 12:20:00,32.2,32.23,32.2,32.22,14304.0,29.9062,29.934,29.9062,29.9248,14304.0
2020-07-21 12:25:00,32.22,32.24,32.21,32.24,13394.0,29.9248,29.9433,29.9155,29.9433,13394.0
2020-07-21 12:30:00,32.24,32.25,32.24,32.25,3888.0,29.9433,29.9526,29.9433,29.9526,3888.0
2020-07-21 12:35:00,32.25,32.25,32.22,32.22,5718.0,29.9526,29.9526,29.9248,29.9248,5718.0
2020-07-21 12:40:00,32.22,32.25,32.22,32.25,11500.0,29.9248,29.9526,29.9248,29.9526,11500.0
2020-07-21 12:45:00,32.25,32.25,32.22,32.23,13690.0,29.9526,29.9526,29.9248,29.934,13690.0
2020-07-21 12:50:00,32.23,32.24,32.22,32.23,12994.0,29.934,29.9433,29.9248,29.934,12994.0
2020-07-21 12:55:00,32.24,32.25,32.23,32.25,9678.0,29.9433,29.9526,29.934,29.9526,9678.0
2020-07-21 13:00:00,32.24,32.24,32.23,32.24,23601.0,29.9433,29.9433,29.934,29.9433,23601.0
2020-07-21 13:05:00,32.23,32.24,32.23,32.23,9187.0,29.934,29.9433,29.934,29.934,9187.0
2020-07-21 13:10:00,32.23,32.25,32.21,32.22,131826.0,29.934,29.9526,29.9155,29.9248,131826.0
2020-07-21 13:15:00,32.21,32.24,32.2,32.23,62400.0,29.9155,29.9433,29.9062,29.934,62400.0
2020-07-21 13:20:00,32.23,32.24,32.23,32.24,47488.0,29.934,29.9433,29.934,29.9433,47488.0
2020-07-21 13:25:00,32.24,32.26,32.23,32.26,12200.0,29.9433,29.9619,29.934,29.9619,12200.0
2020-07-21 13:30:00,32.25,32.27,32.25,32.27,11166.0,29.9526,29.9712,29.9526,29.9712,11166.0
2020-07-21 13:35:00,32.27,32.27,32.26,32.26,4806.0,29.9712,29.9712,29.9619,29.9619,4806.0
2020-07-21 13:40:00,32.27,32.28,32.26,32.27,11445.0,29.9712,29.9805,29.9619,29.9712,11445.0
2020-07-21 13:45:00,32.27,32.29,32.26,32.29,21176.0,29.9712,29.9898,29.9619,29.9898,21176.0
2020-07-21 13:50:00,32.28,32.28,32.26,32.27,13825.0,29.9805,29.9805,29.9619,29.9712,13825.0
2020-07-21 13:55:00,32.27,32.28,32.25,32.25,51458.0,29.9712,29.9805,29.9526,29.9526,51458.0
2020-07-21 14:00:00,32.26,32.27,32.25,32.26,35932.0,29.9619,29.9712,29.9526,29.9619,35932.0
2020-07-21 14:05:00,32.26,32.28,32.26,32.28,18558.0,29.9619,29.9805,29.9619,29.9805,18558.0
2020-07-21 14:10:00,32.27,32.29,32.26,32.26,27437.0,29.9712,29.9898,29.9619,29.9619,27437.0
2020-07-21 14:15:00,32.27,32.27,32.24,32.24,8511.0,29.9712,29.9712,29.9433,29.9433,8511.0
2020-07-21 14:20:00,32.23,32.25,32.23,32.25,30635.0,29.934,29.9526,29.934,29.9526,30635.0
2020-07-21 14:25:00,32.25,32.26,32.24,32.25,5687.0,29.9526,29.9619,29.9433,29.9526,5687.0
2020-07-21 14:30:00,32.25,32.25,32.23,32.24,29806.0,29.9526,29.9526,29.934,29.9433,29806.0
2020-07-21 14:35:00,32.24,32.25,32.23,32.23,11741.0,29.9433,29.9526,29.934,29.934,11741.0
2020-07-21 14:40:00,32.24,32.25,32.23,32.23,9389.0,29.9433,29.9526,29.934,29.934,9389.0
2020-07-21 14:45:00,32.23,32.23,32.22,32.22,20320.0,29.934,29.934,29.9248,29.9248,20320.0
2020-07-21 14:50:00,32.22,32.23,32.21,32.23,17013.0,29.9248,29.934,29.9155,29.934,17013.0
2020-07-21 14:55:00,32.23,32.23,32.22,32.23,4384.0,29.934,29.934,29.9248,29.934,4384.0
2020-07-21 15:00:00,32.22,32.24,32.22,32.22,14884.0,29.9248,29.9433,29.9248,29.9248,14884.0
2020-07-21 15:05:00,32.22,32.22,32.2,32.2,6331.0,29.9248,29.9248,29.9062,29.9062,6331.0
2020-07-21 15:10:00,32.2,32.2,32.15,32.18,73437.0,29.9062,29.9062,29.8597,29.8876,73437.0
2020-07-21 15:15:00,32.18,32.18,32.14,32.16,22896.0,29.8876,29.8876,29.8505,29.869,22896.0
2020-07-21 15:20:00,32.15,32.18,32.14,32.16,20915.0,29.8597,29.8876,29.8505,29.869,20915.0
2020-07-21 15:25:00,32.16,32.2,32.15,32.16,22918.0,29.869,29.9062,29.8597,29.869,22918.0
2020-07-21 15:30:00,32.17,32.18,32.15,32.16,83758.0,29.8783,29.8876,29.8597,29.869,83758.0
2020-07-21 15:35:00,32.16,32.16,32.13,32.15,27505.0,29.869,29.869,29.8412,29.8597,27505.0
2020-07-21 15:40:00,32.15,32.16,32.13,32.16,35964.0,29.8597,29.869,29.8412,29.869,35964.0
2020-07-21 15:45:00,32.16,32.17,32.14,32.16,59320.0,29.869,29.8783,29.8505,29.869,59320.0
2020-07-21 15:50:00,32.15,32.15,32.1,32.13,63848.0,29.8597,29.8597,29.8133,29.8412,63848.0
2020-07-21 15:55:00,32.13,32.15,32.1,32.15,257743.0,29.8412,29.8597,29.8133,29.8597,257743.0
2020-07-22 09:30:00,32.16,32.19,32.12,32.14,74099.0,29.869,29.8969,29.8319,29.8505,74099.0
2020-07-22 09:35:00,32.13,32.15,32.1,32.15,70254.0,29.8412,29.8597,29.8133,29.8597,70254.0
2020-07-22 09:40:00,32.15,32.16,32.14,32.15,28669.0,29.8597,29.869,29.8505,29.8597,28669.0
2020-07-22 09:45:00,32.15,32.16,32.13,32.15,20791.0,29.8597,29.869,29.8412,29.8597,20791.0
2020-07-22 09:50:00,32.16,32.19,32.15,32.19,46246.0,29.869,29.8969,29.8597,29.8969,46246.0
2020-07-22 09:55:00,32.19,32.2,32.15,32.16,17000.0,29.8969,29.9062,29.8597,29.869,17000.0
2020-07-22 10:00:00,32.16,32.17,32.14,32.16,24274.0,29.869,29.8783,29.8505,29.869,24274.0
2020-07-22 10:05:00,32.16,32.17,32.11,32.12,18187.0,29.869,29.8783,29.8226,29.8319,18187.0
2020-07-22 10:10:00,32.12,32.15,32.11,32.12,31238.0,29.8319,29.8597,29.8226,29.8319,31238.0
2020-07-22 10:15:00,32.12,32.15,32.11,32.13,23188.0,29.8319,29.8597,29.8226,29.8412,23188.0
2020-07-22 10:20:00,32.13,32.14,32.1,32.12,25613.0,29.8412,29.8505,29.8133,29.8319,25613.0
2020-07-22 10:25:00,32.11,32.12,32.09,32.09,21762.0,29.8226,29.8319,29.804,29.804,21762.0
2020-07-22 10:30:00,32.09,32.11,32.08,32.09,29802.0,29.804,29.8226,29.7947,29.804,29802.0
2020-07-22 10:35:00,32.09,32.14,32.09,32.13,30826.0,29.804,29.8505,29.804,29.8412,30826.0
2020-07-22 10:40:00,32.13,32.13,32.1,32.11,30279.0,29.8412,29.8412,29.8133,29.8226,30279.0
2020-07-22 10:45:00,32.11,32.11,32.06,32.07,30134.0,29.8226,29.8226,29.7762,29.7854,30134.0
2020-07-22 10:50:00,32.07,32.07,32.03,32.04,26804.0,29.7854,29.7854,29.7483,29.7576,26804.0
2020-07-22 10:55:00,32.04,32.08,32.04,32.08,38624.0,29.7576,29.7947,29.7576,29.7947,38624.0
2020-07-22 11:00:00,32.08,32.09,32.07,32.08,29526.0,29.7947,29.804,29.7854,29.7947,29526.0
2020-07-22 11:05:00,32.08,32.09,32.05,32.05,41002.0,29.7947,29.804,29.7669,29.7669,41002.0
2020-07-22 11:10:00,32.05,32.05,32.01,32.02,28484.0,29.7669,29.7669,29.7297,29.739,28484.0
2020-07-22 11:15:00,32.02,32.05,32.01,32.05,26839.0,29.739,29.7669,29.7297,29.7669,26839.0
2020-07-22 11:20:00,32.05,32.07,32.03,32.07,32912.0,29.7669,29.7854,29.7483,29.7854,32912.0
2020-07-22 11:25:00,32.07,32.1,32.06,32.09,33577.0,29.7854,29.8133,29.7762,29.804,33577.0
2020-07-22 11:30:00,32.1,32.11,32.09,32.1,31368.0,29.8133,29.8226,29.804,29.8133,31368.0
2020-07-22 11:35:00,32.09,32.12,32.09,32.12,17698.0,29.804,29.8319,29.804,29.8319,17698.0
2020-07-22 11:40:00,32.12,32.12,32.11,32.12,20373.0,29.8319,29.8319,29.8226,29.8319,20373.0
2020-07-22 11:45:00,32.12,32.13,32.11,32.12,26003.0,29.8319,29.8412,29.8226,29.8319,26003.0
2020-07-22 11:50:00,32.12,32.12,32.11,32.11,16886.0,29.8319,29.8319,29.8226,29.8226,16886.0
2020-07-22 11:55:00,32.12,32.12,32.1,32.11,19069.0,29.8319,29.8319,29.8133,29.8226,19069.0
2020-07-22 12:00:00,32.11,32.11,32.09,32.09,23469.0,29.8226,29.8226,29.804,29.804,23469.0
2020-07-22 12:05:00,32.09,32.1,32.08,32.09,17696.0,29.804,29.8133,29.7947,29.804,17696.0
2020-07-22 12:10:00,32.09,32.12,32.08,32.12,17815.0,29.804,29.8319,29.7947,29.8319,17815.0
2020-07-22 12:15:00,32.12,32.13,32.1,32.11,26041.0,29.8319,29.8412,29.8133,29.8226,26041.0
2020-07-22 12:20:00,32.12,32.12,32.1,32.11,10656.0,29.8319,29.8319,29.8133,29.8226,10656.0
2020-07-22 12:25:00,32.11,32.11,32.09,32.11,15628.0,29.8226,29.8226,29.804,29.8226,15628.0
2020-07-22 12:30:00,32.11,32.11,32.1,32.11,17159.0,29.8226,29.8226,29.8133,29.8226,17159.0
2020-07-22 12:35:00,32.11,32.11,32.08,32.09,11100.0,29.8226,29.8226,29.7947,29.804,11100.0
2020-07-22 12:40:00,32.08,32.09,32.08,32.08,11097.0,29.7947,29.804,29.7947,29.7947,11097.0
2020-07-22 12:45:00,32.08,32.09,32.07,32.09,15864.0,29.7947,29.804,29.7854,29.804,15864.0
2020-07-22 12:50:00,32.09,32.09,32.07,32.07,8273.0,29.804,29.804,29.7854,29.7854,8273.0
2020-07-22 12:55:00,32.07,32.08,32.06,32.08,13574.0,29.7854,29.7947,29.7762,29.7947,13574.0
2020-07-22 13:00:00,32.08,32.08,32.05,32.06,13260.0,29.7947,29.7947,29.7669,29.7762,13260.0
2020-07-22 13:05:00,32.06,32.06,32.05,32.05,9806.0,29.7762,29.7762,29.7669,29.7669,9806.0
2020-07-22 13:10:00,32.05,32.07,32.05,32.07,23295.0,29.7669,29.7854,29.7669,29.7854,23295.0
2020-07-22 13:15:00,32.07,32.07,32.05,32.07,13167.0,29.7854,29.7854,29.7669,29.7854,13167.0
2020-07-22 13:20:00,32.07,32.08,32.06,32.06,14297.0,29.7854,29.7947,29.7762,29.7762,14297.0
2020-07-22 13:25:00,32.07,32.07,32.04,32.05,12988.0,29.7854,29.7854,29.7576,29.7669,12988.0
2020-07-22 13:30:00,32.06,32.06,32.03,32.03,26874.0,29.7762,29.7762,29.7483,29.7483,26874.0
2020-07-22 13:35:00,32.04,32.04,32.02,32.03,17142.0,29.7576,29.7576,29.739,29.7483,17142.0
2020-07-22 13:40:00,32.04,32.04,32.03,32.04,9147.0,29.7576,29.7576,29.7483,29.7576,9147.0
2020-07-22 13:45:00,32.04,32.04,32.0,32.01,33019.0,29.7576,29.7576,29.7204,29.7297,33019.0
2020-07-22 13:50:00,32.01,32.01,32.0,32.01,12762.0,29.7297,29.7297,29.7204,29.7297,12762.0
2020-07-22 13:55:00,32.01,32.01,31.98,31.99,22249.0,29.7297,29.7297,29.7019,29.7111,22249.0
2020-07-22 14:00:00,31.99,32.02,31.98,32.02,21568.0,29.7111,29.739,29.7019,29.739,21568.0
2020-07-22 14:05:00,32.02,32.02,32.01,32.01,9469.0,29.739,29.739,29.7297,29.7297,9469.0
2020-07-22 14:10:00,32.02,32.02,31.99,32.01,16036.0,29.739,29.739,29.7111,29.7297,16036.0
2020-07-22 14:15:00,32.01,32.02,31.99,32.02,23866.0,29.7297,29.739,29.7111,29.739,23866.0
2020-07-22 14:20:00,32.02,32.02,32.0,32.01,15582.0,29.739,29.739,29.7204,29.7297,15582.0
2020-07-22 14:25:00,32.01,32.02,32.01,32.02,18440.0,29.7297,29.739,29.7297,29.739,18440.0
2020-07-22 14:30:00,32.02,32.03,32.0,32.02,19516.0,29.739,29.7483,29.7204,29.739,19516.0
2020-07-22 14:35:00,32.02,32.04,32.02,32.02,10824.0,29.739,29.7576,29.739,29.739,10824.0
2020-07-22 14:40:00,32.02,32.03,32.02,32.02,19996.0,29.739,29.7483,29.739,29.739,19996.0
2020-07-22 14:45:00,32.02,32.04,32.02,32.04,32532.0,29.739,29.7576,29.739,29.7576,32532.0
2020-07-22 14:50:00,32.04,32.04,32.03,32.04,13933.0,29.7576,29.7576,29.7483,29.7576,13933.0
2020-07-22 14:55:00,32.04,32.05,32.03,32.03,35246.0,29.7576,29.7669,29.7483,29.7483,35246.0
2020-07-22 15:00:00,32.04,32.07,32.03,32.05,52969.0,29.7576,29.7854,29.7483,29.7669,52969.0
2020-07-22 15:05:00,32.05,32.07,32.05,32.06,18649.0,29.7669,29.7854,29.7669,29.7762,18649.0
2020-07-22 15:10:00,32.05,32.09,32.05,32.08,22341.0,29.7669,29.804,29.7669,29.7947,22341.0
2020-07-22 15:15:00,32.08,32.09,32.07,32.08,20057.0,29.7947,29.804,29.7854,29.7947,20057.0
2020-07-22 15:20:00,32.07,32.08,32.06,32.07,35600.0,29.7854,29.7947,29.7762,29.7854,35600.0
2020-07-22 15:25:00,32.07,32.08,32.05,32.05,25422.0,29.7854,29.7947,29.7669,29.7669,25422.0
2020-07-22 15:30:00,32.05,32.07,32.04,32.05,61186.0,29.7669,29.7854,29.7576,29.7669,61186.0
2020-07-22 15:35:00,32.05,32.08,32.05,32.08,23244.0,29.7669,29.7947,29.7669,29.7947,23244.0
2020-07-22 15:40:00,32.08,32.09,32.06,32.08,26498.0,29.7947,29.804,29.7762,29.7947,26498.0
2020-07-22 15:45:00,32.09,32.12,32.08,32.12,62536.0,29.804,29.8319,29.7947,29.8319,62536.0
2020-07-22 15:50:00,32.12,32.13,32.09,32.1,85794.0,29.8319,29.8412,29.804,29.8133,85794.0
2020-07-22 15:55:00,32.09,32.13,32.08,32.09,164635.0,29.804,29.8412,29.7947,29.804,164635.0
2020-07-23 09:30:00,32.15,32.15,32.02,32.05,51762.0,29.8597,29.8597,29.739,29.7669,51762.0
2020-07-23 09:35:00,32.05,32.07,32.04,32.04,44645.0,29.7669,29.7854,29.7576,29.7576,44645.0
2020-07-23 09:40:00,32.05,32.07,32.03,32.06,29205.0,29.7669,29.7854,29.7483,29.7762,29205.0
2020-07-23 09:45:00,32.07,32.13,32.07,32.13,28417.0,29.7854,29.8412,29.7854,29.8412,28417.0
2020-07-23 09:50:00,32.13,32.14,32.12,32.13,18845.0,29.8412,29.8505,29.8319,29.8412,18845.0
2020-07-23 09:55:00,32.14,32.17,32.13,32.16,24746.0,29.8505,29.8783,29.8412,29.869,24746.0
2020-07-23 10:00:00,32.17,32.18,32.13,32.15,26787.0,29.8783,29.8876,29.8412,29.8597,26787.0
2020-07-23 10:05:00,32.16,32.18,32.15,32.18,18883.0,29.869,29.8876,29.8597,29.8876,18883.0
2020-07-23 10:10:00,32.17,32.18,32.1,32.11,41073.0,29.8783,29.8876,29.8133,29.8226,41073.0
2020-07-23 10:15:00,32.11,32.14,32.08,32.09,27804.0,29.8226,29.8505,29.7947,29.804,27804.0
2020-07-23 10:20:00,32.09,32.1,32.07,32.09,12445.0,29.804,29.8133,29.7854,29.804,12445.0
2020-07-23 10:25:00,32.1,32.13,32.09,32.13,54247.0,29.8133,29.8412,29.804,29.8412,54247.0
2020-07-23 10:30:00,32.13,32.15,32.12,32.13,25143.0,29.8412,29.8597,29.8319,29.8412,25143.0
2020-07-23 10:35:00,32.12,32.16,32.12,32.16,21770.0,29.8319,29.869,29.8319,29.869,21770.0
2020-07-23 10:40:00,32.16,32.19,32.16,32.18,8052.0,29.869,29.8969,29.869,29.8876,8052.0
2020-07-23 10:45:00,32.18,32.19,32.16,32.18,14408.0,29.8876,29.8969,29.869,29.8876,14408.0
2020-07-23 10:50:00,32.18,32.19,32.16,32.17,8400.0,29.8876,29.8969,29.869,29.8783,8400.0
2020-07-23 10:55:00,32.17,32.19,32.16,32.16,9920.0,29.8783,29.8969,29.869,29.869,9920.0
2020-07-23 11:00:00,32.16,32.18,32.14,32.15,22157.0,29.869,29.8876,29.8505,29.8597,22157.0
2020-07-23 11:05:00,32.15,32.18,32.11,32.18,23985.0,29.8597,29.8876,29.8226,29.8876,23985.0
2020-07-23 11:10:00,32.18,32.21,32.17,32.2,14178.0,29.8876,29.9155,29.8783,29.9062,14178.0
2020-07-23 11:15:00,32.2,32.23,32.2,32.22,9220.0,29.9062,29.934,29.9062,29.9248,9220.0
2020-07-23 11:20:00,32.22,32.23,32.19,32.2,15160.0,29.9248,29.934,29.8969,29.9062,15160.0
2020-07-23 11:25:00,32.2,32.23,32.2,32.22,13640.0,29.9062,29.934,29.9062,29.9248,13640.0
2020-07-23 11:30:00,32.23,32.25,32.21,32.24,24600.0,29.934,29.9526,29.9155,29.9433,24600.0
2020-07-23 11:35:00,32.24,32.26,32.23,32.26,20513.0,29.9433,29.9619,29.934,29.9619,20513.0
2020-07-23 11:40:00,32.25,32.28,32.24,32.25,42506.0,29.9526,29.9805,29.9433,29.9526,42506.0
2020-07-23 11:45:00,32.25,32.26,32.23,32.25,18490.0,29.9526,29.9619,29.934,29.9526,18490.0
2020-07-23 11:50:00,32.24,32.25,32.22,32.25,19333.0,29.9433,29.9526,29.9248,29.9526,19333.0
2020-07-23 11:55:00,32.25,32.26,32.24,32.25,11218.0,29.9526,29.9619,29.9433,29.9526,11218.0
2020-07-23 12:00:00,32.24,32.25,32.2,32.2,6509.0,29.9433,29.9526,29.9062,29.9062,6509.0
2020-07-23 12:05:00,32.2,32.21,32.18,32.18,20890.0,29.9062,29.9155,29.8876,29.8876,20890.0
2020-07-23 12:10:00,32.18,32.2,32.17,32.2,32428.0,29.8876,29.9062,29.8783,29.9062,32428.0
2020-07-23 12:15:00,32.2,32.2,32.18,32.19,22494.0,29.9062,29.9062,29.8876,29.8969,22494.0
2020-07-23 12:20:00,32.19,32.21,32.17,32.19,15900.0,29.8969,29.9155,29.8783,29.8969,15900.0
2020-07-23 12:25:00,32.19,32.2,32.16,32.17,22122.0,29.8969,29.9062,29.869,29.8783,22122.0
2020-07-23 12:30:00,32.17,32.18,32.14,32.15,9267.0,29.8783,29.8876,29.8505,29.8597,9267.0
2020-07-23 12:35:00,32.15,32.16,32.13,32.13,16471.0,29.8597,29.869,29.8412,29.8412,16471.0
2020-07-23 12:40:00,32.13,32.16,32.12,32.15,19708.0,29.8412,29.869,29.8319,29.8597,19708.0
2020-07-23 12:45:00,32.15,32.16,32.13,32.14,13292.0,29.8597,29.869,29.8412,29.8505,13292.0
2020-07-23 12:50:00,32.13,32.14,32.11,32.11,11342.0,29.8412,29.8505,29.8226,29.8226,11342.0
2020-07-23 12:55:00,32.12,32.14,32.11,32.13,10357.0,29.8319,29.8505,29.8226,29.8412,10357.0
2020-07-23 13:00:00,32.13,32.17,32.13,32.16,9224.0,29.8412,29.8783,29.8412,29.869,9224.0
2020-07-23 13:05:00,32.16,32.17,32.15,32.15,7663.0,29.869,29.8783,29.8597,29.8597,7663.0
2020-07-23 13:10:00,32.15,32.15,32.13,32.15,7400.0,29.8597,29.8597,29.8412,29.8597,7400.0
2020-07-23 13:15:00,32.15,32.16,32.12,32.12,15675.0,29.8597,29.869,29.8319,29.8319,15675.0
2020-07-23 13:20:00,32.12,32.13,32.1,32.11,3885.0,29.8319,29.8412,29.8133,29.8226,3885.0
2020-07-23 13:25:00,32.11,32.12,32.11,32.12,4510.0,29.8226,29.8319,29.8226,29.8319,4510.0
2020-07-23 13:30:00,32.12,32.12,32.09,32.09,6900.0,29.8319,29.8319,29.804,29.804,6900.0
2020-07-23 13:35:00,32.1,32.1,32.08,32.09,10400.0,29.8133,29.8133,29.7947,29.804,10400.0
2020-07-23 13:40:00,32.09,32.1,32.06,32.07,11455.0,29.804,29.8133,29.7762,29.7854,11455.0
2020-07-23 13:45:00,32.07,32.08,32.03,32.03,9820.0,29.7854,29.7947,29.7483,29.7483,9820.0
2020-07-23 13:50:00,32.03,32.05,32.01,32.02,18655.0,29.7483,29.7669,29.7297,29.739,18655.0
2020-07-23 13:55:00,32.02,32.05,32.01,32.04,12130.0,29.739,29.7669,29.7297,29.7576,12130.0
2020-07-23 14:00:00,32.05,32.05,32.0,32.01,20451.0,29.7669,29.7669,29.7204,29.7297,20451.0
2020-07-23 14:05:00,32.01,32.02,31.99,32.0,18331.0,29.7297,29.739,29.7111,29.7204,18331.0
2020-07-23 14:10:00,32.0,32.0,31.95,31.96,31715.0,29.7204,29.7204,29.674,29.6833,31715.0
2020-07-23 14:15:00,31.96,31.98,31.92,31.97,27167.0,29.6833,29.7019,29.6461,29.6926,27167.0
2020-07-23 14:20:00,31.98,31.99,31.95,31.99,25023.0,29.7019,29.7111,29.674,29.7111,25023.0
2020-07-23 14:25:00,31.99,32.01,31.98,32.0,13877.0,29.7111,29.7297,29.7019,29.7204,13877.0
2020-07-23 14:30:00,31.99,32.03,31.97,32.02,37953.0,29.7111,29.7483,29.6926,29.739,37953.0
2020-07-23 14:35:00,32.02,32.03,31.98,31.98,33241.0,29.739,29.7483,29.7019,29.7019,33241.0
2020-07-23 14:40:00,31.98,32.02,31.98,32.02,14177.0,29.7019,29.739,29.7019,29.739,14177.0
2020-07-23 14:45:00,32.02,32.03,31.99,32.03,12681.0,29.739,29.7483,29.7111,29.7483,12681.0
2020-07-23 14:50:00,32.03,32.06,32.03,32.05,48463.0,29.7483,29.7762,29.7483,29.7669,48463.0
2020-07-23 14:55:00,32.04,32.05,32.02,32.03,20732.0,29.7576,29.7669,29.739,29.7483,20732.0
2020-07-23 15:00:00,32.04,32.06,32.03,32.05,24563.0,29.7576,29.7762,29.7483,29.7669,24563.0
2020-07-23 15:05:00,32.06,32.07,32.02,32.03,35986.0,29.7762,29.7854,29.739,29.7483,35986.0
2020-07-23 15:10:00,32.03,32.05,32.01,32.04,13344.0,29.7483,29.7669,29.7297,29.7576,13344.0
2020-07-23 15:15:00,32.04,32.05,32.02,32.04,10084.0,29.7576,29.7669,29.739,29.7576,10084.0
2020-07-23 15:20:00,32.04,32.06,32.01,32.01,29872.0,29.7576,29.7762,29.7297,29.7297,29872.0
2020-07-23 15:25:00,32.0,32.04,31.99,32.03,16171.0,29.7204,29.7576,29.7111,29.7483,16171.0
2020-07-23 15:30:00,32.03,32.04,31.99,32.0,237249.0,29.7483,29.7576,29.7111,29.7204,237249.0
2020-07-23 15:35:00,32.0,32.02,31.98,32.01,84706.0,29.7204,29.739,29.7019,29.7297,84706.0
2020-07-23 15:40:00,32.0,32.01,31.98,31.99,35149.0,29.7204,29.7297,29.7019,29.7111,35149.0
2020-07-23 15:45:00,32.0,32.01,31.99,32.0,30860.0,29.7204,29.7297,29.7111,29.7204,30860.0
2020-07-23 15:50:00,32.01,32.01,31.97,31.98,69071.0,29.7297,29.7297,29.6926,29.7019,69071.0
2020-07-23 15:55:00,31.99,32.0,31.97,31.97,140726.0,29.7111,29.7204,29.6926,29.6926,140726.0
2020-07-24 09:30:00,32.08,32.14,32.03,32.13,86970.0,29.7947,29.8505,29.7483,29.8412,86970.0
2020-07-24 09:35:00,32.11,32.13,32.06,32.08,46341.0,29.8226,29.8412,29.7762,29.7947,46341.0
2020-07-24 09:40:00,32.09,32.1,32.07,32.08,107947.0,29.804,29.8133,29.7854,29.7947,107947.0
2020-07-24 09:45:00,32.06,32.1,32.05,32.09,64621.0,29.7762,29.8133,29.7669,29.804,64621.0
2020-07-24 09:50:00,32.09,32.13,32.09,32.09,27565.0,29.804,29.8412,29.804,29.804,27565.0
2020-07-24 09:55:00,32.09,32.14,32.08,32.13,27022.0,29.804,29.8505,29.7947,29.8412,27022.0
2020-07-24 10:00:00,32.14,32.19,32.13,32.18,31139.0,29.8505,29.8969,29.8412,29.8876,31139.0
2020-07-24 10:05:00,32.17,32.22,32.16,32.2,68584.0,29.8783,29.9248,29.869,29.9062,68584.0
2020-07-24 10:10:00,32.2,32.2,32.17,32.2,17947.0,29.9062,29.9062,29.8783,29.9062,17947.0
2020-07-24 10:15:00,32.19,32.22,32.19,32.2,39982.0,29.8969,29.9248,29.8969,29.9062,39982.0
2020-07-24 10:20:00,32.2,32.24,32.2,32.24,29300.0,29.9062,29.9433,29.9062,29.9433,29300.0
2020-07-24 10:25:00,32.24,32.25,32.21,32.22,21897.0,29.9433,29.9526,29.9155,29.9248,21897.0
2020-07-24 10:30:00,32.23,32.23,32.18,32.19,26880.0,29.934,29.934,29.8876,29.8969,26880.0
2020-07-24 10:35:00,32.19,32.22,32.16,32.18,27994.0,29.8969,29.9248,29.869,29.8876,27994.0
2020-07-24 10:40:00,32.18,32.22,32.18,32.2,31000.0,29.8876,29.9248,29.8876,29.9062,31000.0
2020-07-24 10:45:00,32.21,32.23,32.19,32.22,27395.0,29.9155,29.934,29.8969,29.9248,27395.0
2020-07-24 10:50:00,32.21,32.26,32.2,32.26,17436.0,29.9155,29.9619,29.9062,29.9619,17436.0
2020-07-24 10:55:00,32.25,32.29,32.24,32.29,26146.0,29.9526,29.9898,29.9433,29.9898,26146.0
2020-07-24 11:00:00,32.28,32.3,32.27,32.27,12310.0,29.9805,29.9991,29.9712,29.9712,12310.0
2020-07-24 11:05:00,32.26,32.3,32.26,32.28,25138.0,29.9619,29.9991,29.9619,29.9805,25138.0
2020-07-24 11:10:00,32.28,32.29,32.27,32.27,10313.0,29.9805,29.9898,29.9712,29.9712,10313.0
2020-07-24 11:15:00,32.28,32.29,32.25,32.26,18233.0,29.9805,29.9898,29.9526,29.9619,18233.0
2020-07-24 11:20:00,32.27,32.28,32.25,32.26,9548.0,29.9712,29.9805,29.9526,29.9619,9548.0
2020-07-24 11:25:00,32.26,32.29,32.25,32.27,19848.0,29.9619,29.9898,29.9526,29.9712,19848.0
2020-07-24 11:30:00,32.27,32.27,32.22,32.23,27047.0,29.9712,29.9712,29.9248,29.934,27047.0
2020-07-24 11:35:00,32.24,32.26,32.21,32.24,7956.0,29.9433,29.9619,29.9155,29.9433,7956.0
2020-07-24 11:40:00,32.24,32.26,32.23,32.26,11000.0,29.9433,29.9619,29.934,29.9619,11000.0
2020-07-24 11:45:00,32.27,32.28,32.22,32.23,26782.0,29.9712,29.9805,29.9248,29.934,26782.0
2020-07-24 11:50:00,32.24,32.26,32.23,32.23,13621.0,29.9433,29.9619,29.934,29.934,13621.0
2020-07-24 11:55:00,32.23,32.26,32.22,32.26,27053.0,29.934,29.9619,29.9248,29.9619,27053.0
2020-07-24 12:00:00,32.27,32.27,32.23,32.24,23532.0,29.9712,29.9712,29.934,29.9433,23532.0
2020-07-24 12:05:00,32.23,32.23,32.21,32.23,7082.0,29.934,29.934,29.9155,29.934,7082.0
2020-07-24 12:10:00,32.23,32.25,32.21,32.22,14881.0,29.934,29.9526,29.9155,29.9248,14881.0
2020-07-24 12:15:00,32.21,32.22,32.2,32.21,18359.0,29.9155,29.9248,29.9062,29.9155,18359.0
2020-07-24 12:20:00,32.22,32.22,32.17,32.17,191632.0,29.9248,29.9248,29.8783,29.8783,191632.0
2020-07-24 12:25:00,32.18,32.18,32.16,32.17,118244.0,29.8876,29.8876,29.869,29.8783,118244.0
2020-07-24 12:30:00,32.17,32.18,32.16,32.17,39264.0,29.8783,29.8876,29.869,29.8783,39264.0
2020-07-24 12:35:00,32.16,32.17,32.16,32.16,48930.0,29.869,29.8783,29.869,29.869,48930.0
2020-07-24 12:40:00,32.16,32.16,32.14,32.15,24880.0,29.869,29.869,29.8505,29.8597,24880.0
2020-07-24 12:45:00,32.15,32.16,32.14,32.16,34440.0,29.8597,29.869,29.8505,29.869,34440.0
2020-07-24 12:50:00,32.16,32.16,32.14,32.14,19132.0,29.869,29.869,29.8505,29.8505,19132.0
2020-07-24 12:55:00,32.14,32.15,32.12,32.15,20891.0,29.8505,29.8597,29.8319,29.8597,20891.0
2020-07-24 13:00:00,32.15,32.17,32.14,32.16,28957.0,29.8597,29.8783,29.8505,29.869,28957.0
2020-07-24 13:05:00,32.16,32.17,32.12,32.14,33331.0,29.869,29.8783,29.8319,29.8505,33331.0
2020-07-24 13:10:00,32.13,32.15,32.1,32.11,19022.0,29.8412,29.8597,29.8133,29.8226,19022.0
2020-07-24 13:15:00,32.1,32.12,32.09,32.12,9018.0,29.8133,29.8319,29.804,29.8319,9018.0
2020-07-24 13:20:00,32.13,32.14,32.12,32.14,8300.0,29.8412,29.8505,29.8319,29.8505,8300.0
2020-07-24 13:25:00,32.13,32.15,32.13,32.15,3214.0,29.8412,29.8597,29.8412,29.8597,3214.0
2020-07-24 13:30:00,32.15,32.16,32.12,32.13,6923.0,29.8597,29.869,29.8319,29.8412,6923.0
2020-07-24 13:35:00,32.13,32.15,32.13,32.15,9415.0,29.8412,29.8597,29.8412,29.8597,9415.0
2020-07-24 13:40:00,32.16,32.16,32.15,32.16,2406.0,29.869,29.869,29.8597,29.869,2406.0
2020-07-24 13:45:00,32.16,32.18,32.14,32.17,54229.0,29.869,29.8876,29.8505,29.8783,54229.0
2020-07-24 13:50:00,32.17,32.18,32.16,32.16,32900.0,29.8783,29.8876,29.869,29.869,32900.0
2020-07-24 13:55:00,32.16,32.17,32.15,32.16,20500.0,29.869,29.8783,29.8597,29.869,20500.0
2020-07-24 14:00:00,32.16,32.18,32.16,32.17,60184.0,29.869,29.8876,29.869,29.8783,60184.0
2020-07-24 14:05:00,32.17,32.18,32.17,32.18,94748.0,29.8783,29.8876,29.8783,29.8876,94748.0
2020-07-24 14:10:00,32.18,32.18,32.16,32.16,43046.0,29.8876,29.8876,29.869,29.869,43046.0
2020-07-24 14:15:00,32.16,32.18,32.16,32.17,12440.0,29.869,29.8876,29.869,29.8783,12440.0
2020-07-24 14:20:00,32.17,32.19,32.17,32.19,150955.0,29.8783,29.8969,29.8783,29.8969,150955.0
2020-07-24 14:25:00,32.19,32.21,32.18,32.2,33804.0,29.8969,29.9155,29.8876,29.9062,33804.0
2020-07-24 14:30:00,32.2,32.21,32.18,32.19,29598.0,29.9062,29.9155,29.8876,29.8969,29598.0
2020-07-24 14:35:00,32.19,32.19,32.17,32.19,32462.0,29.8969,29.8969,29.8783,29.8969,32462.0
2020-07-24 14:40:00,32.19,32.21,32.18,32.19,17335.0,29.8969,29.9155,29.8876,29.8969,17335.0
2020-07-24 14:45:00,32.19,32.2,32.18,32.19,6058.0,29.8969,29.9062,29.8876,29.8969,6058.0
2020-07-24 14:50:00,32.19,32.19,32.17,32.19,21340.0,29.8969,29.8969,29.8783,29.8969,21340.0
2020-07-24 14:55:00,32.19,32.2,32.18,32.2,32425.0,29.8969,29.9062,29.8876,29.9062,32425.0
2020-07-24 15:00:00,32.2,32.22,32.19,32.22,13683.0,29.9062,29.9248,29.8969,29.9248,13683.0
2020-07-24 15:05:00,32.21,32.23,32.21,32.22,12699.0,29.9155,29.934,29.9155,29.9248,12699.0
2020-07-24 15:10:00,32.22,32.24,32.21,32.22,7318.0,29.9248,29.9433,29.9155,29.9248,7318.0
2020-07-24 15:15:00,32.22,32.23,32.17,32.17,28155.0,29.9248,29.934,29.8783,29.8783,28155.0
2020-07-24 15:20:00,32.18,32.19,32.17,32.18,28284.0,29.8876,29.8969,29.8783,29.8876,28284.0
2020-07-24 15:25:00,32.18,32.19,32.16,32.16,12214.0,29.8876,29.8969,29.869,29.869,12214.0
2020-07-24 15:30:00,32.17,32.18,32.14,32.16,9643.0,29.8783,29.8876,29.8505,29.869,9643.0
2020-07-24 15:35:00,32.16,32.21,32.15,32.2,43242.0,29.869,29.9155,29.8597,29.9062,43242.0
2020-07-24 15:40:00,32.2,32.22,32.19,32.2,34507.0,29.9062,29.9248,29.8969,29.9062,34507.0
2020-07-24 15:45:00,32.2,32.2,32.18,32.19,51578.0,29.9062,29.9062,29.8876,29.8969,51578.0
2020-07-24 15:50:00,32.19,32.22,32.16,32.2,67615.0,29.8969,29.9248,29.869,29.9062,67615.0
2020-07-24 15:55:00,32.2,32.22,32.19,32.19,207995.0,29.9062,29.9248,29.8969,29.8969,207995.0
2020-07-27 09:30:00,32.19,32.28,32.15,32.2,48002.0,29.8969,29.9805,29.8597,29.9062,48002.0
2020-07-27 09:35:00,32.21,32.24,32.21,32.23,18790.0,29.9155,29.9433,29.9155,29.934,18790.0
2020-07-27 09:40:00,32.23,32.3,32.23,32.29,9516.0,29.934,29.9991,29.934,29.9898,9516.0
2020-07-27 09:45:00,32.3,32.33,32.29,32.33,32968.0,29.9991,30.0269,29.9898,30.0269,32968.0
2020-07-27 09:50:00,32.33,32.36,32.32,32.36,24287.0,30.0269,30.0548,30.0176,30.0548,24287.0
2020-07-27 09:55:00,32.35,32.36,32.34,32.34,17569.0,30.0455,30.0548,30.0362,30.0362,17569.0
2020-07-27 10:00:00,32.34,32.36,32.32,32.34,24892.0,30.0362,30.0548,30.0176,30.0362,24892.0
2020-07-27 10:05:00,32.34,32.35,32.33,32.33,20338.0,30.0362,30.0455,30.0269,30.0269,20338.0
2020-07-27 10:10:00,32.34,32.36,32.31,32.32,38943.0,30.0362,30.0548,30.0083,30.0176,38943.0
2020-07-27 10:15:00,32.32,32.35,32.31,32.34,30257.0,30.0176,30.0455,30.0083,30.0362,30257.0
2020-07-27 10:20:00,32.34,32.36,32.32,32.34,11921.0,30.0362,30.0548,30.0176,30.0362,11921.0
2020-07-27 10:25:00,32.34,32.36,32.33,32.36,11124.0,30.0362,30.0548,30.0269,30.0548,11124.0
2020-07-27 10:30:00,32.36,32.37,32.35,32.37,20262.0,30.0548,30.0641,30.0455,30.0641,20262.0
2020-07-27 10:35:00,32.37,32.39,32.36,32.39,40729.0,30.0641,30.0826,30.0548,30.0826,40729.0
2020-07-27 10:40:00,32.39,32.4,32.37,32.38,17115.0,30.0826,30.0919,30.0641,30.0734,17115.0
2020-07-27 10:45:00,32.38,32.4,32.38,32.39,7147.0,30.0734,30.0919,30.0734,30.0826,7147.0
2020-07-27 10:50:00,32.4,32.4,32.38,32.38,6715.0,30.0919,30.0919,30.0734,30.0734,6715.0
2020-07-27 10:55:00,32.39,32.4,32.37,32.38,17814.0,30.0826,30.0919,30.0641,30.0734,17814.0
2020-07-27 11:00:00,32.37,32.37,32.36,32.37,6500.0,30.0641,30.0641,30.0548,30.0641,6500.0
2020-07-27 11:05:00,32.37,32.38,32.35,32.36,23773.0,30.0641,30.0734,30.0455,30.0548,23773.0
2020-07-27 11:10:00,32.36,32.36,32.34,32.34,11461.0,30.0548,30.0548,30.0362,30.0362,11461.0
2020-07-27 11:15:00,32.35,32.35,32.32,32.32,4286.0,30.0455,30.0455,30.0176,30.0176,4286.0
2020-07-27 11:20:00,32.32,32.33,32.3,32.31,5172.0,30.0176,30.0269,29.9991,30.0083,5172.0
2020-07-27 11:25:00,32.3,32.32,32.29,32.3,24502.0,29.9991,30.0176,29.9898,29.9991,24502.0
2020-07-27 11:30:00,32.3,32.3,32.28,32.29,7081.0,29.9991,29.9991,29.9805,29.9898,7081.0
2020-07-27 11:35:00,32.28,32.28,32.23,32.26,23872.0,29.9805,29.9805,29.934,29.9619,23872.0
2020-07-27 11:40:00,32.25,32.26,32.25,32.26,6226.0,29.9526,29.9619,29.9526,29.9619,6226.0
2020-07-27 11:45:00,32.26,32.29,32.25,32.29,22694.0,29.9619,29.9898,29.9526,29.9898,22694.0
2020-07-27 11:50:00,32.29,32.3,32.27,32.28,10164.0,29.9898,29.9991,29.9712,29.9805,10164.0
2020-07-27 11:55:00,32.28,32.29,32.27,32.27,18011.0,29.9805,29.9898,29.9712,29.9712,18011.0
2020-07-27 12:00:00,32.27,32.28,32.25,32.27,39584.0,29.9712,29.9805,29.9526,29.9712,39584.0
2020-07-27 12:05:00,32.27,32.29,32.27,32.28,14223.0,29.9712,29.9898,29.9712,29.9805,14223.0
2020-07-27 12:10:00,32.27,32.28,32.27,32.27,18919.0,29.9712,29.9805,29.9712,29.9712,18919.0
2020-07-27 12:15:00,32.27,32.28,32.26,32.27,17284.0,29.9712,29.9805,29.9619,29.9712,17284.0
2020-07-27 12:20:00,32.27,32.27,32.26,32.27,12118.0,29.9712,29.9712,29.9619,29.9712,12118.0
2020-07-27 12:25:00,32.27,32.29,32.26,32.29,31552.0,29.9712,29.9898,29.9619,29.9898,31552.0
2020-07-27 12:30:00,32.29,32.29,32.27,32.28,12297.0,29.9898,29.9898,29.9712,29.9805,12297.0
2020-07-27 12:35:00,32.28,32.29,32.27,32.29,5922.0,29.9805,29.9898,29.9712,29.9898,5922.0
2020-07-27 12:40:00,32.29,32.3,32.27,32.28,13774.0,29.9898,29.9991,29.9712,29.9805,13774.0
2020-07-27 12:45:00,32.28,32.28,32.26,32.27,2728.0,29.9805,29.9805,29.9619,29.9712,2728.0
2020-07-27 12:50:00,32.27,32.28,32.26,32.27,9499.0,29.9712,29.9805,29.9619,29.9712,9499.0
2020-07-27 12:55:00,32.27,32.27,32.26,32.26,2911.0,29.9712,29.9712,29.9619,29.9619,2911.0
2020-07-27 13:00:00,32.27,32.27,32.25,32.26,27496.0,29.9712,29.9712,29.9526,29.9619,27496.0
2020-07-27 13:05:00,32.26,32.26,32.25,32.26,3444.0,29.9619,29.9619,29.9526,29.9619,3444.0
2020-07-27 13:10:00,32.26,32.26,32.25,32.26,7024.0,29.9619,29.9619,29.9526,29.9619,7024.0
2020-07-27 13:15:00,32.26,32.27,32.25,32.26,17297.0,29.9619,29.9712,29.9526,29.9619,17297.0
2020-07-27 13:20:00,32.26,32.26,32.24,32.25,16696.0,29.9619,29.9619,29.9433,29.9526,16696.0
2020-07-27 13:25:00,32.26,32.27,32.25,32.27,20673.0,29.9619,29.9712,29.9526,29.9712,20673.0
2020-07-27 13:30:00,32.27,32.29,32.26,32.29,5000.0,29.9712,29.9898,29.9619,29.9898,5000.0
2020-07-27 13:35:00,32.29,32.29,32.27,32.29,4667.0,29.9898,29.9898,29.9712,29.9898,4667.0
2020-07-27 13:40:00,32.29,32.29,32.27,32.27,9728.0,29.9898,29.9898,29.9712,29.9712,9728.0
2020-07-27 13:45:00,32.27,32.28,32.26,32.27,5235.0,29.9712,29.9805,29.9619,29.9712,5235.0
2020-07-27 13:50:00,32.27,32.28,32.26,32.27,9037.0,29.9712,29.9805,29.9619,29.9712,9037.0
2020-07-27 13:55:00,32.27,32.28,32.26,32.27,4792.0,29.9712,29.9805,29.9619,29.9712,4792.0
2020-07-27 14:00:00,32.27,32.29,32.26,32.28,12619.0,29.9712,29.9898,29.9619,29.9805,12619.0
2020-07-27 14:05:00,32.29,32.29,32.28,32.29,1200.0,29.9898,29.9898,29.9805,29.9898,1200.0
2020-07-27 14:10:00,32.29,32.29,32.28,32.28,5826.0,29.9898,29.9898,29.9805,29.9805,5826.0
2020-07-27 14:15:00,32.29,32.29,32.27,32.28,6700.0,29.9898,29.9898,29.9712,29.9805,6700.0
2020-07-27 14:20:00,32.29,32.3,32.28,32.29,10234.0,29.9898,29.9991,29.9805,29.9898,10234.0
2020-07-27 14:25:00,32.3,32.32,32.29,32.32,42683.0,29.9991,30.0176,29.9898,30.0176,42683.0
2020-07-27 14:30:00,32.32,32.33,32.31,32.33,84440.0,30.0176,30.0269,30.0083,30.0269,84440.0
2020-07-27 14:35:00,32.33,32.34,32.32,32.34,94282.0,30.0269,30.0362,30.0176,30.0362,94282.0
2020-07-27 14:40:00,32.34,32.34,32.33,32.34,83943.0,30.0362,30.0362,30.0269,30.0362,83943.0
2020-07-27 14:45:00,32.34,32.34,32.31,32.33,79218.0,30.0362,30.0362,30.0083,30.0269,79218.0
2020-07-27 14:50:00,32.33,32.34,32.32,32.33,132472.0,30.0269,30.0362,30.0176,30.0269,132472.0
2020-07-27 14:55:00,32.33,32.33,32.31,32.32,36932.0,30.0269,30.0269,30.0083,30.0176,36932.0
2020-07-27 15:00:00,32.32,32.35,32.31,32.34,57965.0,30.0176,30.0455,30.0083,30.0362,57965.0
2020-07-27 15:05:00,32.34,32.35,32.34,32.35,2568.0,30.0362,30.0455,30.0362,30.0455,2568.0
2020-07-27 15:10:00,32.35,32.35,32.34,32.35,6650.0,30.0455,30.0455,30.0362,30.0455,6650.0
2020-07-27 15:15:00,32.35,32.35,32.32,32.32,31424.0,30.0455,30.0455,30.0176,30.0176,31424.0
2020-07-27 15:20:00,32.33,32.35,32.32,32.35,37916.0,30.0269,30.0455,30.0176,30.0455,37916.0
2020-07-27 15:25:00,32.34,32.37,32.34,32.37,64254.0,30.0362,30.0641,30.0362,30.0641,64254.0
2020-07-27 15:30:00,32.37,32.38,32.36,32.38,85429.0,30.0641,30.0734,30.0548,30.0734,85429.0
2020-07-27 15:35:00,32.38,32.38,32.37,32.38,74752.0,30.0734,30.0734,30.0641,30.0734,74752.0
2020-07-27 15:40:00,32.38,32.4,32.37,32.4,426221.0,30.0734,30.0919,30.0641,30.0919,426221.0
2020-07-27 15:45:00,32.4,32.43,32.39,32.43,289261.0,30.0919,30.1198,30.0826,30.1198,289261.0
2020-07-27 15:50:00,32.42,32.44,32.42,32.44,233942.0,30.1105,30.1291,30.1105,30.1291,233942.0
2020-07-27 15:55:00,32.44,32.46,32.43,32.44,839404.0,30.1291,30.1477,30.1198,30.1291,839404.0
2020-07-28 09:30:00,32.62,32.72,32.58,32.58,127148.0,30.2963,30.3891,30.2591,30.2591,127148.0
2020-07-28 09:35:00,32.59,32.63,32.56,32.6,273273.0,30.2684,30.3055,30.2405,30.2777,273273.0
2020-07-28 09:40:00,32.61,32.62,32.6,32.62,29031.0,30.287,30.2963,30.2777,30.2963,29031.0
2020-07-28 09:45:00,32.62,32.65,32.61,32.62,36406.0,30.2963,30.3241,30.287,30.2963,36406.0
2020-07-28 09:50:00,32.62,32.62,32.55,32.55,44728.0,30.2963,30.2963,30.2312,30.2312,44728.0
2020-07-28 09:55:00,32.55,32.57,32.54,32.57,235560.0,30.2312,30.2498,30.222,30.2498,235560.0
2020-07-28 10:00:00,32.56,32.61,32.56,32.6,55956.0,30.2405,30.287,30.2405,30.2777,55956.0
2020-07-28 10:05:00,32.59,32.61,32.58,32.61,57618.0,30.2684,30.287,30.2591,30.287,57618.0
2020-07-28 10:10:00,32.61,32.62,32.57,32.61,24074.0,30.287,30.2963,30.2498,30.287,24074.0
2020-07-28 10:15:00,32.61,32.65,32.61,32.64,53512.0,30.287,30.3241,30.287,30.3148,53512.0
2020-07-28 10:20:00,32.64,32.66,32.64,32.64,12162.0,30.3148,30.3334,30.3148,30.3148,12162.0
2020-07-28 10:25:00,32.65,32.66,32.62,32.65,27305.0,30.3241,30.3334,30.2963,30.3241,27305.0
2020-07-28 10:30:00,32.65,32.66,32.62,32.62,33349.0,30.3241,30.3334,30.2963,30.2963,33349.0
2020-07-28 10:35:00,32.62,32.65,32.61,32.65,19861.0,30.2963,30.3241,30.287,30.3241,19861.0
2020-07-28 10:40:00,32.65,32.65,32.62,32.63,10284.0,30.3241,30.3241,30.2963,30.3055,10284.0
2020-07-28 10:45:00,32.63,32.65,32.62,32.64,22937.0,30.3055,30.3241,30.2963,30.3148,22937.0
2020-07-28 10:50:00,32.64,32.66,32.63,32.65,47911.0,30.3148,30.3334,30.3055,30.3241,47911.0
2020-07-28 10:55:00,32.65,32.69,32.65,32.66,11643.0,30.3241,30.3613,30.3241,30.3334,11643.0
2020-07-28 11:00:00,32.66,32.67,32.64,32.64,7550.0,30.3334,30.3427,30.3148,30.3148,7550.0
2020-07-28 11:05:00,32.63,32.64,32.61,32.63,15703.0,30.3055,30.3148,30.287,30.3055,15703.0
2020-07-28 11:10:00,32.63,32.69,32.63,32.68,25907.0,30.3055,30.3613,30.3055,30.352,25907.0
2020-07-28 11:15:00,32.68,32.68,32.66,32.66,49278.0,30.352,30.352,30.3334,30.3334,49278.0
2020-07-28 11:20:00,32.66,32.67,32.63,32.65,49309.0,30.3334,30.3427,30.3055,30.3241,49309.0
2020-07-28 11:25:00,32.65,32.67,32.65,32.66,33655.0,30.3241,30.3427,30.3241,30.3334,33655.0
2020-07-28 11:30:00,32.66,32.7,32.65,32.69,11336.0,30.3334,30.3706,30.3241,30.3613,11336.0
2020-07-28 11:35:00,32.69,32.69,32.66,32.69,21848.0,30.3613,30.3613,30.3334,30.3613,21848.0
2020-07-28 11:40:00,32.69,32.7,32.66,32.66,10500.0,30.3613,30.3706,30.3334,30.3334,10500.0
2020-07-28 11:45:00,32.67,32.68,32.66,32.68,5049.0,30.3427,30.352,30.3334,30.352,5049.0
2020-07-28 11:50:00,32.68,32.68,32.65,32.67,15477.0,30.352,30.352,30.3241,30.3427,15477.0
2020-07-28 11:55:00,32.67,32.67,32.64,32.65,19979.0,30.3427,30.3427,30.3148,30.3241,19979.0
2020-07-28 12:00:00,32.65,32.65,32.62,32.64,22983.0,30.3241,30.3241,30.2963,30.3148,22983.0
2020-07-28 12:05:00,32.64,32.64,32.61,32.63,20587.0,30.3148,30.3148,30.287,30.3055,20587.0
2020-07-28 12:10:00,32.63,32.63,32.61,32.63,7892.0,30.3055,30.3055,30.287,30.3055,7892.0
2020-07-28 12:15:00,32.62,32.64,32.6,32.61,11287.0,30.2963,30.3148,30.2777,30.287,11287.0
2020-07-28 12:20:00,32.61,32.63,32.6,32.63,13887.0,30.287,30.3055,30.2777,30.3055,13887.0
2020-07-28 12:25:00,32.63,32.63,32.61,32.62,11045.0,30.3055,30.3055,30.287,30.2963,11045.0
2020-07-28 12:30:00,32.62,32.62,32.6,32.62,15880.0,30.2963,30.2963,30.2777,30.2963,15880.0
2020-07-28 12:35:00,32.62,32.63,32.61,32.63,6501.0,30.2963,30.3055,30.287,30.3055,6501.0
2020-07-28 12:40:00,32.63,32.63,32.62,32.63,5085.0,30.3055,30.3055,30.2963,30.3055,5085.0
2020-07-28 12:45:00,32.63,32.64,32.62,32.63,15925.0,30.3055,30.3148,30.2963,30.3055,15925.0
2020-07-28 12:50:00,32.63,32.65,32.63,32.65,11559.0,30.3055,30.3241,30.3055,30.3241,11559.0
2020-07-28 12:55:00,32.65,32.66,32.64,32.64,16117.0,30.3241,30.3334,30.3148,30.3148,16117.0
2020-07-28 13:00:00,32.65,32.66,32.64,32.64,24630.0,30.3241,30.3334,30.3148,30.3148,24630.0
2020-07-28 13:05:00,32.65,32.65,32.62,32.64,23261.0,30.3241,30.3241,30.2963,30.3148,23261.0
2020-07-28 13:10:00,32.64,32.64,32.62,32.63,2515.0,30.3148,30.3148,30.2963,30.3055,2515.0
2020-07-28 13:15:00,32.63,32.64,32.62,32.64,17775.0,30.3055,30.3148,30.2963,30.3148,17775.0
2020-07-28 13:20:00,32.64,32.66,32.64,32.66,14689.0,30.3148,30.3334,30.3148,30.3334,14689.0
2020-07-28 13:25:00,32.66,32.66,32.64,32.65,10326.0,30.3334,30.3334,30.3148,30.3241,10326.0
2020-07-28 13:30:00,32.65,32.67,32.65,32.67,3119.0,30.3241,30.3427,30.3241,30.3427,3119.0
2020-07-28 13:35:00,32.67,32.68,32.66,32.67,7937.0,30.3427,30.352,30.3334,30.3427,7937.0
2020-07-28 13:40:00,32.68,32.68,32.66,32.66,11571.0,30.352,30.352,30.3334,30.3334,11571.0
2020-07-28 13:45:00,32.66,32.68,32.66,32.68,3930.0,30.3334,30.352,30.3334,30.352,3930.0
2020-07-28 13:50:00,32.68,32.68,32.67,32.67,3040.0,30.352,30.352,30.3427,30.3427,3040.0
2020-07-28 13:55:00,32.67,32.68,32.66,32.67,4453.0,30.3427,30.352,30.3334,30.3427,4453.0
2020-07-28 14:00:00,32.68,32.68,32.65,32.66,16422.0,30.352,30.352,30.3241,30.3334,16422.0
2020-07-28 14:05:00,32.66,32.66,32.65,32.66,1900.0,30.3334,30.3334,30.3241,30.3334,1900.0
2020-07-28 14:10:00,32.66,32.67,32.64,32.65,8398.0,30.3334,30.3427,30.3148,30.3241,8398.0
2020-07-28 14:15:00,32.65,32.66,32.64,32.66,11073.0,30.3241,30.3334,30.3148,30.3334,11073.0
2020-07-28 14:20:00,32.65,32.67,32.65,32.66,9960.0,30.3241,30.3427,30.3241,30.3334,9960.0
2020-07-28 14:25:00,32.66,32.66,32.64,32.64,6831.0,30.3334,30.3334,30.3148,30.3148,6831.0
2020-07-28 14:30:00,32.64,32.65,32.63,32.65,4476.0,30.3148,30.3241,30.3055,30.3241,4476.0
2020-07-28 14:35:00,32.65,32.67,32.64,32.66,18000.0,30.3241,30.3427,30.3148,30.3334,18000.0
2020-07-28 14:40:00,32.66,32.67,32.64,32.65,18400.0,30.3334,30.3427,30.3148,30.3241,18400.0
2020-07-28 14:45:00,32.65,32.67,32.64,32.66,29664.0,30.3241,30.3427,30.3148,30.3334,29664.0
2020-07-28 14:50:00,32.66,32.66,32.64,32.66,24300.0,30.3334,30.3334,30.3148,30.3334,24300.0
2020-07-28 14:55:00,32.66,32.67,32.64,32.65,17641.0,30.3334,30.3427,30.3148,30.3241,17641.0
2020-07-28 15:00:00,32.65,32.65,32.61,32.62,5511.0,30.3241,30.3241,30.287,30.2963,5511.0
2020-07-28 15:05:00,32.62,32.62,32.61,32.62,4200.0,30.2963,30.2963,30.287,30.2963,4200.0
2020-07-28 15:10:00,32.61,32.62,32.6,32.6,11585.0,30.287,30.2963,30.2777,30.2777,11585.0
2020-07-28 15:15:00,32.6,32.62,32.59,32.62,28141.0,30.2777,30.2963,30.2684,30.2963,28141.0
2020-07-28 15:20:00,32.62,32.62,32.6,32.6,34284.0,30.2963,30.2963,30.2777,30.2777,34284.0
2020-07-28 15:25:00,32.6,32.61,32.58,32.58,10455.0,30.2777,30.287,30.2591,30.2591,10455.0
2020-07-28 15:30:00,32.58,32.6,32.56,32.57,31189.0,30.2591,30.2777,30.2405,30.2498,31189.0
2020-07-28 15:35:00,32.57,32.58,32.56,32.58,11018.0,30.2498,30.2591,30.2405,30.2591,11018.0
2020-07-28 15:40:00,32.58,32.58,32.57,32.58,9090.0,30.2591,30.2591,30.2498,30.2591,9090.0
2020-07-28 15:45:00,32.58,32.58,32.54,32.54,79072.0,30.2591,30.2591,30.222,30.222,79072.0
2020-07-28 15:50:00,32.54,32.55,32.53,32.55,26621.0,30.222,30.2312,30.2127,30.2312,26621.0
2020-07-28 15:55:00,32.55,32.57,32.51,32.55,142206.0,30.2312,30.2498,30.1941,30.2312,142206.0
2020-07-29 09:30:00,32.48,32.53,32.45,32.5,68316.0,30.1662,30.2127,30.1384,30.1848,68316.0
2020-07-29 09:35:00,32.5,32.51,32.47,32.47,49771.0,30.1848,30.1941,30.1569,30.1569,49771.0
2020-07-29 09:40:00,32.46,32.46,32.42,32.44,52777.0,30.1477,30.1477,30.1105,30.1291,52777.0
2020-07-29 09:45:00,32.44,32.46,32.43,32.44,31633.0,30.1291,30.1477,30.1198,30.1291,31633.0
2020-07-29 09:50:00,32.44,32.45,32.43,32.44,26814.0,30.1291,30.1384,30.1198,30.1291,26814.0
2020-07-29 09:55:00,32.45,32.46,32.43,32.44,30839.0,30.1384,30.1477,30.1198,30.1291,30839.0
2020-07-29 10:00:00,32.44,32.49,32.43,32.48,64801.0,30.1291,30.1755,30.1198,30.1662,64801.0
2020-07-29 10:05:00,32.48,32.52,32.48,32.51,119885.0,30.1662,30.2034,30.1662,30.1941,119885.0
2020-07-29 10:10:00,32.51,32.52,32.49,32.5,30637.0,30.1941,30.2034,30.1755,30.1848,30637.0
2020-07-29 10:15:00,32.5,32.52,32.49,32.51,43381.0,30.1848,30.2034,30.1755,30.1941,43381.0
2020-07-29 10:20:00,32.51,32.51,32.48,32.48,20011.0,30.1941,30.1941,30.1662,30.1662,20011.0
2020-07-29 10:25:00,32.48,32.49,32.45,32.47,60699.0,30.1662,30.1755,30.1384,30.1569,60699.0
2020-07-29 10:30:00,32.46,32.48,32.45,32.45,26403.0,30.1477,30.1662,30.1384,30.1384,26403.0
2020-07-29 10:35:00,32.45,32.46,32.43,32.45,47691.0,30.1384,30.1477,30.1198,30.1384,47691.0
2020-07-29 10:40:00,32.45,32.47,32.44,32.46,43412.0,30.1384,30.1569,30.1291,30.1477,43412.0
2020-07-29 10:45:00,32.47,32.48,32.45,32.48,38490.0,30.1569,30.1662,30.1384,30.1662,38490.0
2020-07-29 10:50:00,32.47,32.48,32.46,32.48,71511.0,30.1569,30.1662,30.1477,30.1662,71511.0
2020-07-29 10:55:00,32.47,32.48,32.46,32.48,40675.0,30.1569,30.1662,30.1477,30.1662,40675.0
2020-07-29 11:00:00,32.47,32.48,32.44,32.45,29251.0,30.1569,30.1662,30.1291,30.1384,29251.0
2020-07-29 11:05:00,32.45,32.47,32.44,32.47,14320.0,30.1384,30.1569,30.1291,30.1569,14320.0
2020-07-29 11:10:00,32.46,32.47,32.46,32.47,29858.0,30.1477,30.1569,30.1477,30.1569,29858.0
2020-07-29 11:15:00,32.47,32.47,32.43,32.44,17842.0,30.1569,30.1569,30.1198,30.1291,17842.0
2020-07-29 11:20:00,32.44,32.45,32.42,32.45,24656.0,30.1291,30.1384,30.1105,30.1384,24656.0
2020-07-29 11:25:00,32.44,32.45,32.42,32.43,12823.0,30.1291,30.1384,30.1105,30.1198,12823.0
2020-07-29 11:30:00,32.43,32.43,32.4,32.4,20844.0,30.1198,30.1198,30.0919,30.0919,20844.0
2020-07-29 11:35:00,32.41,32.42,32.4,32.41,11116.0,30.1012,30.1105,30.0919,30.1012,11116.0
2020-07-29 11:40:00,32.43,32.44,32.42,32.43,8498.0,30.1198,30.1291,30.1105,30.1198,8498.0
2020-07-29 11:45:00,32.44,32.44,32.43,32.44,2999.0,30.1291,30.1291,30.1198,30.1291,2999.0
2020-07-29 11:50:00,32.44,32.45,32.43,32.45,6704.0,30.1291,30.1384,30.1198,30.1384,6704.0
2020-07-29 11:55:00,32.46,32.46,32.44,32.44,14432.0,30.1477,30.1477,30.1291,30.1291,14432.0
2020-07-29 12:00:00,32.45,32.45,32.42,32.44,13384.0,30.1384,30.1384,30.1105,30.1291,13384.0
2020-07-29 12:05:00,32.44,32.44,32.42,32.43,8884.0,30.1291,30.1291,30.1105,30.1198,8884.0
2020-07-29 12:10:00,32.43,32.45,32.42,32.45,18460.0,30.1198,30.1384,30.1105,30.1384,18460.0
2020-07-29 12:15:00,32.44,32.45,32.43,32.44,28502.0,30.1291,30.1384,30.1198,30.1291,28502.0
2020-07-29 12:20:00,32.45,32.45,32.43,32.44,24978.0,30.1384,30.1384,30.1198,30.1291,24978.0
2020-07-29 12:25:00,32.44,32.46,32.44,32.45,40009.0,30.1291,30.1477,30.1291,30.1384,40009.0
2020-07-29 12:30:00,32.45,32.48,32.44,32.48,14468.0,30.1384,30.1662,30.1291,30.1662,14468.0
2020-07-29 12:35:00,32.48,32.52,32.47,32.48,617164.0,30.1662,30.2034,30.1569,30.1662,617164.0
2020-07-29 12:40:00,32.48,32.5,32.48,32.5,15170.0,30.1662,30.1848,30.1662,30.1848,15170.0
2020-07-29 12:45:00,32.5,32.51,32.49,32.51,14103.0,30.1848,30.1941,30.1755,30.1941,14103.0
2020-07-29 12:50:00,32.51,32.52,32.51,32.52,48101.0,30.1941,30.2034,30.1941,30.2034,48101.0
2020-07-29 12:55:00,32.52,32.52,32.51,32.52,50800.0,30.2034,30.2034,30.1941,30.2034,50800.0
2020-07-29 13:00:00,32.52,32.52,32.5,32.51,53722.0,30.2034,30.2034,30.1848,30.1941,53722.0
2020-07-29 13:05:00,32.5,32.52,32.5,32.52,83305.0,30.1848,30.2034,30.1848,30.2034,83305.0
2020-07-29 13:10:00,32.52,32.53,32.51,32.53,107062.0,30.2034,30.2127,30.1941,30.2127,107062.0
2020-07-29 13:15:00,32.53,32.54,32.52,32.54,20175.0,30.2127,30.222,30.2034,30.222,20175.0
2020-07-29 13:20:00,32.54,32.56,32.53,32.56,79251.0,30.222,30.2405,30.2127,30.2405,79251.0
2020-07-29 13:25:00,32.55,32.56,32.55,32.55,33650.0,30.2312,30.2405,30.2312,30.2312,33650.0
2020-07-29 13:30:00,32.55,32.56,32.54,32.55,21008.0,30.2312,30.2405,30.222,30.2312,21008.0
2020-07-29 13:35:00,32.55,32.55,32.54,32.55,25350.0,30.2312,30.2312,30.222,30.2312,25350.0
2020-07-29 13:40:00,32.55,32.55,32.54,32.55,56544.0,30.2312,30.2312,30.222,30.2312,56544.0
2020-07-29 13:45:00,32.55,32.55,32.53,32.54,18538.0,30.2312,30.2312,30.2127,30.222,18538.0
2020-07-29 13:50:00,32.54,32.54,32.53,32.54,10827.0,30.222,30.222,30.2127,30.222,10827.0
2020-07-29 13:55:00,32.54,32.54,32.5,32.5,36134.0,30.222,30.222,30.1848,30.1848,36134.0
2020-07-29 14:00:00,32.5,32.52,32.44,32.49,85809.0,30.1848,30.2034,30.1291,30.1755,85809.0
2020-07-29 14:05:00,32.5,32.53,32.49,32.53,4685.0,30.1848,30.2127,30.1755,30.2127,4685.0
2020-07-29 14:10:00,32.53,32.55,32.53,32.54,21862.0,30.2127,30.2312,30.2127,30.222,21862.0
2020-07-29 14:15:00,32.54,32.56,32.52,32.54,22286.0,30.222,30.2405,30.2034,30.222,22286.0
2020-07-29 14:20:00,32.54,32.55,32.54,32.55,10079.0,30.222,30.2312,30.222,30.2312,10079.0
2020-07-29 14:25:00,32.55,32.56,32.53,32.54,13032.0,30.2312,30.2405,30.2127,30.222,13032.0
2020-07-29 14:30:00,32.54,32.58,32.53,32.58,31117.0,30.222,30.2591,30.2127,30.2591,31117.0
2020-07-29 14:35:00,32.58,32.59,32.57,32.59,28421.0,30.2591,30.2684,30.2498,30.2684,28421.0
2020-07-29 14:40:00,32.59,32.61,32.58,32.61,44306.0,30.2684,30.287,30.2591,30.287,44306.0
2020-07-29 14:45:00,32.61,32.61,32.58,32.6,14923.0,30.287,30.287,30.2591,30.2777,14923.0
2020-07-29 14:50:00,32.6,32.63,32.58,32.59,51883.0,30.2777,30.3055,30.2591,30.2684,51883.0
2020-07-29 14:55:00,32.58,32.58,32.5,32.51,69472.0,30.2591,30.2591,30.1848,30.1941,69472.0
2020-07-29 15:00:00,32.51,32.52,32.46,32.47,57676.0,30.1941,30.2034,30.1477,30.1569,57676.0
2020-07-29 15:05:00,32.47,32.52,32.47,32.52,8959.0,30.1569,30.2034,30.1569,30.2034,8959.0
2020-07-29 15:10:00,32.52,32.56,32.51,32.54,15003.0,30.2034,30.2405,30.1941,30.222,15003.0
2020-07-29 15:15:00,32.55,32.56,32.52,32.54,20216.0,30.2312,30.2405,30.2034,30.222,20216.0
2020-07-29 15:20:00,32.55,32.59,32.55,32.58,49081.0,30.2312,30.2684,30.2312,30.2591,49081.0
2020-07-29 15:25:00,32.58,32.58,32.54,32.56,10049.0,30.2591,30.2591,30.222,30.2405,10049.0
2020-07-29 15:30:00,32.55,32.6,32.54,32.59,22722.0,30.2312,30.2777,30.222,30.2684,22722.0
2020-07-29 15:35:00,32.6,32.61,32.59,32.61,81144.0,30.2777,30.287,30.2684,30.287,81144.0
2020-07-29 15:40:00,32.61,32.63,32.6,32.62,73459.0,30.287,30.3055,30.2777,30.2963,73459.0
2020-07-29 15:45:00,32.61,32.62,32.6,32.62,33292.0,30.287,30.2963,30.2777,30.2963,33292.0
2020-07-29 15:50:00,32.61,32.62,32.58,32.59,68383.0,30.287,30.2963,30.2591,30.2684,68383.0
2020-07-29 15:55:00,32.59,32.61,32.57,32.58,278539.0,30.2684,30.287,30.2498,30.2591,278539.0
2020-07-30 09:30:00,32.36,32.36,32.26,32.3,57355.0,30.0548,30.0548,29.9619,29.9991,57355.0
2020-07-30 09:35:00,32.3,32.32,32.28,32.3,104418.0,29.9991,30.0176,29.9805,29.9991,104418.0
2020-07-30 09:40:00,32.3,32.32,32.26,32.27,107515.0,29.9991,30.0176,29.9619,29.9712,107515.0
2020-07-30 09:45:00,32.27,32.3,32.26,32.27,79462.0,29.9712,29.9991,29.9619,29.9712,79462.0
2020-07-30 09:50:00,32.27,32.27,32.17,32.18,55111.0,29.9712,29.9712,29.8783,29.8876,55111.0
2020-07-30 09:55:00,32.17,32.17,32.06,32.06,82159.0,29.8783,29.8783,29.7762,29.7762,82159.0
2020-07-30 10:00:00,32.06,32.06,31.96,31.97,238408.0,29.7762,29.7762,29.6833,29.6926,238408.0
2020-07-30 10:05:00,31.97,32.02,31.95,32.02,70254.0,29.6926,29.739,29.674,29.739,70254.0
2020-07-30 10:10:00,32.02,32.03,31.99,32.0,42761.0,29.739,29.7483,29.7111,29.7204,42761.0
2020-07-30 10:15:00,32.0,32.02,31.95,31.96,69997.0,29.7204,29.739,29.674,29.6833,69997.0
2020-07-30 10:20:00,31.95,32.06,31.91,32.05,403181.0,29.674,29.7762,29.6368,29.7669,403181.0
2020-07-30 10:25:00,32.05,32.06,32.03,32.05,80015.0,29.7669,29.7762,29.7483,29.7669,80015.0
2020-07-30 10:30:00,32.07,32.11,32.06,32.11,23454.0,29.7854,29.8226,29.7762,29.8226,23454.0
2020-07-30 10:35:00,32.11,32.14,32.1,32.13,17527.0,29.8226,29.8505,29.8133,29.8412,17527.0
2020-07-30 10:40:00,32.12,32.12,32.03,32.03,55743.0,29.8319,29.8319,29.7483,29.7483,55743.0
2020-07-30 10:45:00,32.04,32.06,32.02,32.03,19640.0,29.7576,29.7762,29.739,29.7483,19640.0
2020-07-30 10:50:00,32.02,32.03,31.99,32.0,42903.0,29.739,29.7483,29.7111,29.7204,42903.0
2020-07-30 10:55:00,32.01,32.04,31.99,32.04,38405.0,29.7297,29.7576,29.7111,29.7576,38405.0
2020-07-30 11:00:00,32.04,32.08,32.02,32.07,67669.0,29.7576,29.7947,29.739,29.7854,67669.0
2020-07-30 11:05:00,32.08,32.09,32.07,32.08,23510.0,29.7947,29.804,29.7854,29.7947,23510.0
2020-07-30 11:10:00,32.08,32.1,32.07,32.08,23489.0,29.7947,29.8133,29.7854,29.7947,23489.0
2020-07-30 11:15:00,32.07,32.13,32.07,32.12,27149.0,29.7854,29.8412,29.7854,29.8319,27149.0
2020-07-30 11:20:00,32.13,32.13,32.1,32.11,27217.0,29.8412,29.8412,29.8133,29.8226,27217.0
2020-07-30 11:25:00,32.11,32.13,32.08,32.08,14605.0,29.8226,29.8412,29.7947,29.7947,14605.0
2020-07-30 11:30:00,32.08,32.12,32.07,32.11,29850.0,29.7947,29.8319,29.7854,29.8226,29850.0
2020-07-30 11:35:00,32.11,32.13,32.11,32.12,27503.0,29.8226,29.8412,29.8226,29.8319,27503.0
2020-07-30 11:40:00,32.12,32.13,32.11,32.13,2984.0,29.8319,29.8412,29.8226,29.8412,2984.0
2020-07-30 11:45:00,32.12,32.12,32.1,32.11,13342.0,29.8319,29.8319,29.8133,29.8226,13342.0
2020-07-30 11:50:00,32.12,32.13,32.09,32.12,229582.0,29.8319,29.8412,29.804,29.8319,229582.0
2020-07-30 11:55:00,32.13,32.13,32.1,32.12,12418.0,29.8412,29.8412,29.8133,29.8319,12418.0
2020-07-30 12:00:00,32.12,32.14,32.1,32.11,23083.0,29.8319,29.8505,29.8133,29.8226,23083.0
2020-07-30 12:05:00,32.11,32.12,32.09,32.09,27135.0,29.8226,29.8319,29.804,29.804,27135.0
2020-07-30 12:10:00,32.1,32.11,32.08,32.11,39578.0,29.8133,29.8226,29.7947,29.8226,39578.0
2020-07-30 12:15:00,32.11,32.17,32.1,32.16,51735.0,29.8226,29.8783,29.8133,29.869,51735.0
2020-07-30 12:20:00,32.15,32.16,32.12,32.14,20473.0,29.8597,29.869,29.8319,29.8505,20473.0
2020-07-30 12:25:00,32.15,32.15,32.13,32.13,9726.0,29.8597,29.8597,29.8412,29.8412,9726.0
2020-07-30 12:30:00,32.14,32.17,32.13,32.16,20966.0,29.8505,29.8783,29.8412,29.869,20966.0
2020-07-30 12:35:00,32.15,32.16,32.13,32.13,38018.0,29.8597,29.869,29.8412,29.8412,38018.0
2020-07-30 12:40:00,32.13,32.16,32.12,32.15,34537.0,29.8412,29.869,29.8319,29.8597,34537.0
2020-07-30 12:45:00,32.15,32.16,32.14,32.16,26372.0,29.8597,29.869,29.8505,29.869,26372.0
2020-07-30 12:50:00,32.16,32.18,32.16,32.18,10850.0,29.869,29.8876,29.869,29.8876,10850.0
2020-07-30 12:55:00,32.18,32.19,32.17,32.19,10500.0,29.8876,29.8969,29.8783,29.8969,10500.0
2020-07-30 13:00:00,32.19,32.2,32.18,32.2,23348.0,29.8969,29.9062,29.8876,29.9062,23348.0
2020-07-30 13:05:00,32.2,32.22,32.2,32.2,12442.0,29.9062,29.9248,29.9062,29.9062,12442.0
2020-07-30 13:10:00,32.21,32.23,32.21,32.23,30696.0,29.9155,29.934,29.9155,29.934,30696.0
2020-07-30 13:15:00,32.22,32.26,32.22,32.25,33782.0,29.9248,29.9619,29.9248,29.9526,33782.0
2020-07-30 13:20:00,32.25,32.25,32.23,32.24,31863.0,29.9526,29.9526,29.934,29.9433,31863.0
2020-07-30 13:25:00,32.24,32.25,32.21,32.22,9298.0,29.9433,29.9526,29.9155,29.9248,9298.0
2020-07-30 13:30:00,32.22,32.22,32.2,32.2,3155.0,29.9248,29.9248,29.9062,29.9062,3155.0
2020-07-30 13:35:00,32.21,32.22,32.2,32.2,7457.0,29.9155,29.9248,29.9062,29.9062,7457.0
2020-07-30 13:40:00,32.21,32.24,32.21,32.23,23152.0,29.9155,29.9433,29.9155,29.934,23152.0
2020-07-30 13:45:00,32.23,32.26,32.23,32.23,38309.0,29.934,29.9619,29.934,29.934,38309.0
2020-07-30 13:50:00,32.24,32.26,32.24,32.26,11803.0,29.9433,29.9619,29.9433,29.9619,11803.0
2020-07-30 13:55:00,32.27,32.27,32.24,32.26,13042.0,29.9712,29.9712,29.9433,29.9619,13042.0
2020-07-30 14:00:00,32.26,32.27,32.23,32.26,22566.0,29.9619,29.9712,29.934,29.9619,22566.0
2020-07-30 14:05:00,32.26,32.27,32.25,32.26,14456.0,29.9619,29.9712,29.9526,29.9619,14456.0
2020-07-30 14:10:00,32.26,32.26,32.23,32.23,12940.0,29.9619,29.9619,29.934,29.934,12940.0
2020-07-30 14:15:00,32.23,32.26,32.23,32.25,13666.0,29.934,29.9619,29.934,29.9526,13666.0
2020-07-30 14:20:00,32.25,32.26,32.23,32.26,11404.0,29.9526,29.9619,29.934,29.9619,11404.0
2020-07-30 14:25:00,32.25,32.26,32.23,32.24,9206.0,29.9526,29.9619,29.934,29.9433,9206.0
2020-07-30 14:30:00,32.25,32.27,32.24,32.27,7452.0,29.9526,29.9712,29.9433,29.9712,7452.0
2020-07-30 14:35:00,32.27,32.27,32.26,32.27,18025.0,29.9712,29.9712,29.9619,29.9712,18025.0
2020-07-30 14:40:00,32.27,32.28,32.26,32.27,26673.0,29.9712,29.9805,29.9619,29.9712,26673.0
2020-07-30 14:45:00,32.27,32.29,32.26,32.26,42345.0,29.9712,29.9898,29.9619,29.9619,42345.0
2020-07-30 14:50:00,32.27,32.27,32.24,32.25,37036.0,29.9712,29.9712,29.9433,29.9526,37036.0
2020-07-30 14:55:00,32.25,32.26,32.24,32.26,72006.0,29.9526,29.9619,29.9433,29.9619,72006.0
2020-07-30 15:00:00,32.26,32.28,32.26,32.26,31596.0,29.9619,29.9805,29.9619,29.9619,31596.0
2020-07-30 15:05:00,32.26,32.26,32.23,32.23,46667.0,29.9619,29.9619,29.934,29.934,46667.0
2020-07-30 15:10:00,32.23,32.25,32.23,32.25,46581.0,29.934,29.9526,29.934,29.9526,46581.0
2020-07-30 15:15:00,32.24,32.27,32.23,32.27,99606.0,29.9433,29.9712,29.934,29.9712,99606.0
2020-07-30 15:20:00,32.27,32.27,32.24,32.26,93810.0,29.9712,29.9712,29.9433,29.9619,93810.0
2020-07-30 15:25:00,32.26,32.26,32.23,32.26,63547.0,29.9619,29.9619,29.934,29.9619,63547.0
2020-07-30 15:30:00,32.26,32.27,32.24,32.25,96720.0,29.9619,29.9712,29.9433,29.9526,96720.0
2020-07-30 15:35:00,32.25,32.25,32.23,32.23,58014.0,29.9526,29.9526,29.934,29.934,58014.0
2020-07-30 15:40:00,32.23,32.24,32.22,32.23,94623.0,29.934,29.9433,29.9248,29.934,94623.0
2020-07-30 15:45:00,32.22,32.23,32.21,32.21,150032.0,29.9248,29.934,29.9155,29.9155,150032.0
2020-07-30 15:50:00,32.22,32.25,32.21,32.23,198147.0,29.9248,29.9526,29.9155,29.934,198147.0
2020-07-30 15:55:00,32.23,32.24,32.2,32.2,549842.0,29.934,29.9433,29.9062,29.9062,549842.0
2020-07-31 09:30:00,32.36,32.36,32.13,32.15,84624.0,30.0548,30.0548,29.8412,29.8597,84624.0
2020-07-31 09:35:00,32.15,32.2,32.13,32.14,95190.0,29.8597,29.9062,29.8412,29.8505,95190.0
2020-07-31 09:40:00,32.14,32.17,32.12,32.17,60898.0,29.8505,29.8783,29.8319,29.8783,60898.0
2020-07-31 09:45:00,32.17,32.2,32.14,32.18,37742.0,29.8783,29.9062,29.8505,29.8876,37742.0
2020-07-31 09:50:00,32.17,32.22,32.15,32.22,20287.0,29.8783,29.9248,29.8597,29.9248,20287.0
2020-07-31 09:55:00,32.22,32.22,32.18,32.21,31806.0,29.9248,29.9248,29.8876,29.9155,31806.0
2020-07-31 10:00:00,32.21,32.21,32.14,32.14,103908.0,29.9155,29.9155,29.8505,29.8505,103908.0
2020-07-31 10:05:00,32.14,32.16,32.1,32.11,53353.0,29.8505,29.869,29.8133,29.8226,53353.0
2020-07-31 10:10:00,32.12,32.13,32.08,32.11,49644.0,29.8319,29.8412,29.7947,29.8226,49644.0
2020-07-31 10:15:00,32.1,32.1,32.04,32.05,102264.0,29.8133,29.8133,29.7576,29.7669,102264.0
2020-07-31 10:20:00,32.05,32.06,32.02,32.02,76862.0,29.7669,29.7762,29.739,29.739,76862.0
2020-07-31 10:25:00,32.02,32.03,31.99,32.0,106884.0,29.739,29.7483,29.7111,29.7204,106884.0
2020-07-31 10:30:00,32.0,32.01,31.98,31.98,55902.0,29.7204,29.7297,29.7019,29.7019,55902.0
2020-07-31 10:35:00,31.98,32.01,31.97,32.01,47035.0,29.7019,29.7297,29.6926,29.7297,47035.0
2020-07-31 10:40:00,32.0,32.0,31.96,31.97,96752.0,29.7204,29.7204,29.6833,29.6926,96752.0
2020-07-31 10:45:00,31.98,31.98,31.93,31.97,64642.0,29.7019,29.7019,29.6554,29.6926,64642.0
2020-07-31 10:50:00,31.96,31.97,31.9,31.93,33701.0,29.6833,29.6926,29.6275,29.6554,33701.0
2020-07-31 10:55:00,31.92,31.97,31.91,31.96,14240.0,29.6461,29.6926,29.6368,29.6833,14240.0
2020-07-31 11:00:00,31.96,32.0,31.94,32.0,29998.0,29.6833,29.7204,29.6647,29.7204,29998.0
2020-07-31 11:05:00,32.0,32.01,31.97,31.98,58577.0,29.7204,29.7297,29.6926,29.7019,58577.0
2020-07-31 11:10:00,31.98,32.02,31.97,32.02,32332.0,29.7019,29.739,29.6926,29.739,32332.0
2020-07-31 11:15:00,32.02,32.05,32.0,32.04,43802.0,29.739,29.7669,29.7204,29.7576,43802.0
2020-07-31 11:20:00,32.05,32.05,32.0,32.01,62365.0,29.7669,29.7669,29.7204,29.7297,62365.0
2020-07-31 11:25:00,32.01,32.04,32.0,32.02,25299.0,29.7297,29.7576,29.7204,29.739,25299.0
2020-07-31 11:30:00,32.02,32.04,31.97,31.99,24352.0,29.739,29.7576,29.6926,29.7111,24352.0
2020-07-31 11:35:00,31.98,31.99,31.94,31.95,60682.0,29.7019,29.7111,29.6647,29.674,60682.0
2020-07-31 11:40:00,31.95,31.97,31.94,31.94,27855.0,29.674,29.6926,29.6647,29.6647,27855.0
2020-07-31 11:45:00,31.94,31.97,31.93,31.96,20953.0,29.6647,29.6926,29.6554,29.6833,20953.0
2020-07-31 11:50:00,31.97,31.97,31.93,31.94,31708.0,29.6926,29.6926,29.6554,29.6647,31708.0
2020-07-31 11:55:00,31.94,31.95,31.9,31.92,28155.0,29.6647,29.674,29.6275,29.6461,28155.0
2020-07-31 12:00:00,31.92,31.93,31.88,31.9,33430.0,29.6461,29.6554,29.609,29.6275,33430.0
2020-07-31 12:05:00,31.9,31.92,31.87,31.89,29823.0,29.6275,29.6461,29.5997,29.6183,29823.0
2020-07-31 12:10:00,31.89,31.91,31.88,31.9,23593.0,29.6183,29.6368,29.609,29.6275,23593.0
2020-07-31 12:15:00,31.9,31.92,31.86,31.88,37217.0,29.6275,29.6461,29.5904,29.609,37217.0
2020-07-31 12:20:00,31.88,31.9,31.87,31.89,10305.0,29.609,29.6275,29.5997,29.6183,10305.0
2020-07-31 12:25:00,31.88,31.91,31.87,31.91,14536.0,29.609,29.6368,29.5997,29.6368,14536.0
2020-07-31 12:30:00,31.91,31.91,31.86,31.87,13993.0,29.6368,29.6368,29.5904,29.5997,13993.0
2020-07-31 12:35:00,31.87,31.89,31.85,31.87,33897.0,29.5997,29.6183,29.5811,29.5997,33897.0
2020-07-31 12:40:00,31.87,31.9,31.86,31.9,5685.0,29.5997,29.6275,29.5904,29.6275,5685.0
2020-07-31 12:45:00,31.89,31.9,31.87,31.88,26156.0,29.6183,29.6275,29.5997,29.609,26156.0
2020-07-31 12:50:00,31.88,31.89,31.86,31.87,44912.0,29.609,29.6183,29.5904,29.5997,44912.0
2020-07-31 12:55:00,31.86,31.88,31.84,31.88,19602.0,29.5904,29.609,29.5718,29.609,19602.0
2020-07-31 13:00:00,31.87,31.9,31.86,31.87,38595.0,29.5997,29.6275,29.5904,29.5997,38595.0
2020-07-31 13:05:00,31.87,31.89,31.86,31.87,28849.0,29.5997,29.6183,29.5904,29.5997,28849.0
2020-07-31 13:10:00,31.87,31.88,31.85,31.86,175948.0,29.5997,29.609,29.5811,29.5904,175948.0
2020-07-31 13:15:00,31.86,31.86,31.84,31.86,24524.0,29.5904,29.5904,29.5718,29.5904,24524.0
2020-07-31 13:20:00,31.86,31.88,31.86,31.87,68919.0,29.5904,29.609,29.5904,29.5997,68919.0
2020-07-31 13:25:00,31.87,31.88,31.86,31.87,36591.0,29.5997,29.609,29.5904,29.5997,36591.0
2020-07-31 13:30:00,31.87,31.87,31.85,31.86,49210.0,29.5997,29.5997,29.5811,29.5904,49210.0
2020-07-31 13:35:00,31.86,31.86,31.83,31.84,11184.0,29.5904,29.5904,29.5625,29.5718,11184.0
2020-07-31 13:40:00,31.84,31.87,31.83,31.86,24900.0,29.5718,29.5997,29.5625,29.5904,24900.0
2020-07-31 13:45:00,31.86,31.86,31.84,31.86,29683.0,29.5904,29.5904,29.5718,29.5904,29683.0
2020-07-31 13:50:00,31.86,31.86,31.84,31.85,10356.0,29.5904,29.5904,29.5718,29.5811,10356.0
2020-07-31 13:55:00,31.85,31.85,31.82,31.83,23747.0,29.5811,29.5811,29.5532,29.5625,23747.0
2020-07-31 14:00:00,31.83,31.85,31.81,31.82,29507.0,29.5625,29.5811,29.544,29.5532,29507.0
2020-07-31 14:05:00,31.82,31.82,31.78,31.79,34453.0,29.5532,29.5532,29.5161,29.5254,34453.0
2020-07-31 14:10:00,31.79,31.8,31.78,31.79,66332.0,29.5254,29.5347,29.5161,29.5254,66332.0
2020-07-31 14:15:00,31.79,31.81,31.77,31.79,27140.0,29.5254,29.544,29.5068,29.5254,27140.0
2020-07-31 14:20:00,31.79,31.8,31.78,31.8,12082.0,29.5254,29.5347,29.5161,29.5347,12082.0
2020-07-31 14:25:00,31.8,31.8,31.79,31.8,6005.0,29.5347,29.5347,29.5254,29.5347,6005.0
2020-07-31 14:30:00,31.8,31.81,31.79,31.81,26570.0,29.5347,29.544,29.5254,29.544,26570.0
2020-07-31 14:35:00,31.8,31.81,31.79,31.81,26303.0,29.5347,29.544,29.5254,29.544,26303.0
2020-07-31 14:40:00,31.81,31.83,31.79,31.82,37804.0,29.544,29.5625,29.5254,29.5532,37804.0
2020-07-31 14:45:00,31.82,31.85,31.82,31.83,41353.0,29.5532,29.5811,29.5532,29.5625,41353.0
2020-07-31 14:50:00,31.83,31.85,31.82,31.84,32199.0,29.5625,29.5811,29.5532,29.5718,32199.0
2020-07-31 14:55:00,31.85,31.86,31.84,31.86,21070.0,29.5811,29.5904,29.5718,29.5904,21070.0
2020-07-31 15:00:00,31.86,31.9,31.85,31.9,43875.0,29.5904,29.6275,29.5811,29.6275,43875.0
2020-07-31 15:05:00,31.9,31.9,31.87,31.88,16552.0,29.6275,29.6275,29.5997,29.609,16552.0
2020-07-31 15:10:00,31.88,31.89,31.86,31.88,50607.0,29.609,29.6183,29.5904,29.609,50607.0
2020-07-31 15:15:00,31.88,31.89,31.83,31.86,82916.0,29.609,29.6183,29.5625,29.5904,82916.0
2020-07-31 15:20:00,31.87,31.87,31.86,31.87,14592.0,29.5997,29.5997,29.5904,29.5997,14592.0
2020-07-31 15:25:00,31.87,31.88,31.85,31.86,46744.0,29.5997,29.609,29.5811,29.5904,46744.0
2020-07-31 15:30:00,31.86,31.88,31.85,31.88,28749.0,29.5904,29.609,29.5811,29.609,28749.0
2020-07-31 15:35:00,31.88,31.88,31.87,31.88,56710.0,29.609,29.609,29.5997,29.609,56710.0
2020-07-31 15:40:00,31.87,31.9,31.87,31.89,113556.0,29.5997,29.6275,29.5997,29.6183,113556.0
2020-07-31 15:45:00,31.9,31.92,31.89,31.92,104608.0,29.6275,29.6461,29.6183,29.6461,104608.0
2020-07-31 15:50:00,31.92,31.92,31.89,31.91,111922.0,29.6461,29.6461,29.6183,29.6368,111922.0
2020-07-31 15:55:00,31.9,31.97,31.9,31.97,514423.0,29.6275,29.6926,29.6275,29.6926,514423.0
2020-08-03 09:30:00,31.75,31.79,31.69,31.69,170393.0,29.4882,29.5254,29.4325,29.4325,170393.0
2020-08-03 09:35:00,31.7,31.75,31.68,31.73,363107.0,29.4418,29.4882,29.4232,29.4697,363107.0
2020-08-03 09:40:00,31.74,31.78,31.73,31.78,68256.0,29.4789,29.5161,29.4697,29.5161,68256.0
2020-08-03 09:45:00,31.78,31.79,31.77,31.79,110028.0,29.5161,29.5254,29.5068,29.5254,110028.0
2020-08-03 09:50:00,31.79,31.82,31.78,31.8,223159.0,29.5254,29.5532,29.5161,29.5347,223159.0
2020-08-03 09:55:00,31.8,31.84,31.79,31.84,69100.0,29.5347,29.5718,29.5254,29.5718,69100.0
2020-08-03 10:00:00,31.83,31.88,31.83,31.88,208045.0,29.5625,29.609,29.5625,29.609,208045.0
2020-08-03 10:05:00,31.88,31.88,31.86,31.88,132746.0,29.609,29.609,29.5904,29.609,132746.0
2020-08-03 10:10:00,31.88,31.9,31.87,31.89,46997.0,29.609,29.6275,29.5997,29.6183,46997.0
2020-08-03 10:15:00,31.89,31.9,31.88,31.89,131050.0,29.6183,29.6275,29.609,29.6183,131050.0
2020-08-03 10:20:00,31.89,31.89,31.86,31.88,60456.0,29.6183,29.6183,29.5904,29.609,60456.0
2020-08-03 10:25:00,31.88,31.9,31.87,31.9,201544.0,29.609,29.6275,29.5997,29.6275,201544.0
2020-08-03 10:30:00,31.9,31.91,31.89,31.91,168955.0,29.6275,29.6368,29.6183,29.6368,168955.0
2020-08-03 10:35:00,31.91,31.91,31.9,31.91,273126.0,29.6368,29.6368,29.6275,29.6368,273126.0
2020-08-03 10:40:00,31.91,31.92,31.9,31.91,99873.0,29.6368,29.6461,29.6275,29.6368,99873.0
2020-08-03 10:45:00,31.9,31.91,31.86,31.86,203678.0,29.6275,29.6368,29.5904,29.5904,203678.0
2020-08-03 10:50:00,31.87,31.88,31.85,31.88,59966.0,29.5997,29.609,29.5811,29.609,59966.0
2020-08-03 10:55:00,31.87,31.88,31.85,31.87,26151.0,29.5997,29.609,29.5811,29.5997,26151.0
2020-08-03 11:00:00,31.87,31.89,31.86,31.89,11678.0,29.5997,29.6183,29.5904,29.6183,11678.0
2020-08-03 11:05:00,31.89,31.9,31.88,31.9,31843.0,29.6183,29.6275,29.609,29.6275,31843.0
2020-08-03 11:10:00,31.9,31.9,31.89,31.9,6718.0,29.6275,29.6275,29.6183,29.6275,6718.0
2020-08-03 11:15:00,31.9,31.91,31.89,31.91,14526.0,29.6275,29.6368,29.6183,29.6368,14526.0
2020-08-03 11:20:00,31.91,31.91,31.9,31.91,238174.0,29.6368,29.6368,29.6275,29.6368,238174.0
2020-08-03 11:25:00,31.91,31.91,31.9,31.91,242483.0,29.6368,29.6368,29.6275,29.6368,242483.0
2020-08-03 11:30:00,31.91,31.91,31.9,31.9,227713.0,29.6368,29.6368,29.6275,29.6275,227713.0
2020-08-03 11:35:00,31.9,31.9,31.87,31.88,45437.0,29.6275,29.6275,29.5997,29.609,45437.0
2020-08-03 11:40:00,31.88,31.88,31.85,31.87,34795.0,29.609,29.609,29.5811,29.5997,34795.0
2020-08-03 11:45:00,31.86,31.86,31.85,31.85,31528.0,29.5904,29.5904,29.5811,29.5811,31528.0
2020-08-03 11:50:00,31.85,31.86,31.84,31.86,39962.0,29.5811,29.5904,29.5718,29.5904,39962.0
2020-08-03 11:55:00,31.86,31.87,31.85,31.87,232953.0,29.5904,29.5997,29.5811,29.5997,232953.0
2020-08-03 12:00:00,31.87,31.87,31.85,31.85,70319.0,29.5997,29.5997,29.5811,29.5811,70319.0
2020-08-03 12:05:00,31.85,31.85,31.84,31.85,24862.0,29.5811,29.5811,29.5718,29.5811,24862.0
2020-08-03 12:10:00,31.85,31.85,31.83,31.85,20875.0,29.5811,29.5811,29.5625,29.5811,20875.0
2020-08-03 12:15:00,31.84,31.84,31.83,31.84,23079.0,29.5718,29.5718,29.5625,29.5718,23079.0
2020-08-03 12:20:00,31.83,31.84,31.83,31.83,11320.0,29.5625,29.5718,29.5625,29.5625,11320.0
2020-08-03 12:25:00,31.83,31.84,31.8,31.81,38433.0,29.5625,29.5718,29.5347,29.544,38433.0
2020-08-03 12:30:00,31.81,31.82,31.8,31.82,14386.0,29.544,29.5532,29.5347,29.5532,14386.0
2020-08-03 12:35:00,31.81,31.82,31.8,31.81,14953.0,29.544,29.5532,29.5347,29.544,14953.0
2020-08-03 12:40:00,31.81,31.81,31.8,31.8,22816.0,29.544,29.544,29.5347,29.5347,22816.0
2020-08-03 12:45:00,31.8,31.81,31.8,31.81,11886.0,29.5347,29.544,29.5347,29.544,11886.0
2020-08-03 12:50:00,31.8,31.81,31.8,31.81,23858.0,29.5347,29.544,29.5347,29.544,23858.0
2020-08-03 12:55:00,31.81,31.81,31.8,31.8,9900.0,29.544,29.544,29.5347,29.5347,9900.0
2020-08-03 13:00:00,31.81,31.81,31.79,31.79,4590.0,29.544,29.544,29.5254,29.5254,4590.0
2020-08-03 13:05:00,31.79,31.8,31.79,31.8,19305.0,29.5254,29.5347,29.5254,29.5347,19305.0
2020-08-03 13:10:00,31.8,31.8,31.79,31.79,21253.0,29.5347,29.5347,29.5254,29.5254,21253.0
2020-08-03 13:15:00,31.79,31.8,31.78,31.79,20835.0,29.5254,29.5347,29.5161,29.5254,20835.0
2020-08-03 13:20:00,31.79,31.81,31.78,31.81,21831.0,29.5254,29.544,29.5161,29.544,21831.0
2020-08-03 13:25:00,31.81,31.82,31.8,31.81,35835.0,29.544,29.5532,29.5347,29.544,35835.0
2020-08-03 13:30:00,31.81,31.82,31.8,31.82,21145.0,29.544,29.5532,29.5347,29.5532,21145.0
2020-08-03 13:35:00,31.81,31.82,31.81,31.82,17402.0,29.544,29.5532,29.544,29.5532,17402.0
2020-08-03 13:40:00,31.81,31.82,31.8,31.8,9480.0,29.544,29.5532,29.5347,29.5347,9480.0
2020-08-03 13:45:00,31.81,31.82,31.8,31.82,22941.0,29.544,29.5532,29.5347,29.5532,22941.0
2020-08-03 13:50:00,31.82,31.83,31.81,31.83,66184.0,29.5532,29.5625,29.544,29.5625,66184.0
2020-08-03 13:55:00,31.83,31.84,31.82,31.83,17230.0,29.5625,29.5718,29.5532,29.5625,17230.0
2020-08-03 14:00:00,31.83,31.83,31.81,31.82,18515.0,29.5625,29.5625,29.544,29.5532,18515.0
2020-08-03 14:05:00,31.82,31.82,31.8,31.8,7900.0,29.5532,29.5532,29.5347,29.5347,7900.0
2020-08-03 14:10:00,31.81,31.84,31.8,31.84,25191.0,29.544,29.5718,29.5347,29.5718,25191.0
2020-08-03 14:15:00,31.84,31.85,31.83,31.85,31200.0,29.5718,29.5811,29.5625,29.5811,31200.0
2020-08-03 14:20:00,31.84,31.85,31.84,31.85,15864.0,29.5718,29.5811,29.5718,29.5811,15864.0
2020-08-03 14:25:00,31.85,31.85,31.84,31.85,15746.0,29.5811,29.5811,29.5718,29.5811,15746.0
2020-08-03 14:30:00,31.85,31.86,31.84,31.86,32130.0,29.5811,29.5904,29.5718,29.5904,32130.0
2020-08-03 14:35:00,31.86,31.86,31.85,31.86,11050.0,29.5904,29.5904,29.5811,29.5904,11050.0
2020-08-03 14:40:00,31.86,31.86,31.85,31.86,24913.0,29.5904,29.5904,29.5811,29.5904,24913.0
2020-08-03 14:45:00,31.86,31.86,31.85,31.85,16167.0,29.5904,29.5904,29.5811,29.5811,16167.0
2020-08-03 14:50:00,31.85,31.85,31.84,31.85,35638.0,29.5811,29.5811,29.5718,29.5811,35638.0
2020-08-03 14:55:00,31.85,31.85,31.84,31.85,14629.0,29.5811,29.5811,29.5718,29.5811,14629.0
2020-08-03 15:00:00,31.85,31.85,31.84,31.85,22372.0,29.5811,29.5811,29.5718,29.5811,22372.0
2020-08-03 15:05:00,31.84,31.85,31.83,31.84,40305.0,29.5718,29.5811,29.5625,29.5718,40305.0
2020-08-03 15:10:00,31.83,31.84,31.81,31.83,70201.0,29.5625,29.5718,29.544,29.5625,70201.0
2020-08-03 15:15:00,31.82,31.83,31.79,31.81,47377.0,29.5532,29.5625,29.5254,29.544,47377.0
2020-08-03 15:20:00,31.81,31.82,31.8,31.82,31025.0,29.544,29.5532,29.5347,29.5532,31025.0
2020-08-03 15:25:00,31.82,31.83,31.8,31.81,295446.0,29.5532,29.5625,29.5347,29.544,295446.0
2020-08-03 15:30:00,31.81,31.81,31.78,31.79,47505.0,29.544,29.544,29.5161,29.5254,47505.0
2020-08-03 15:35:00,31.79,31.8,31.78,31.79,30662.0,29.5254,29.5347,29.5161,29.5254,30662.0
2020-08-03 15:40:00,31.79,31.8,31.79,31.79,75832.0,29.5254,29.5347,29.5254,29.5254,75832.0
2020-08-03 15:45:00,31.8,31.81,31.79,31.8,34461.0,29.5347,29.544,29.5254,29.5347,34461.0
2020-08-03 15:50:00,31.8,31.82,31.78,31.82,109649.0,29.5347,29.5532,29.5161,29.5532,109649.0
2020-08-03 15:55:00,31.82,31.82,31.8,31.81,311564.0,29.5532,29.5532,29.5347,29.544,311564.0
2020-08-04 09:30:00,32.11,32.21,32.11,32.21,21190.0,29.8226,29.9155,29.8226,29.9155,21190.0
2020-08-04 09:35:00,32.2,32.22,32.16,32.17,126853.0,29.9062,29.9248,29.869,29.8783,126853.0
2020-08-04 09:40:00,32.18,32.2,32.17,32.2,64769.0,29.8876,29.9062,29.8783,29.9062,64769.0
2020-08-04 09:45:00,32.2,32.22,32.19,32.22,77118.0,29.9062,29.9248,29.8969,29.9248,77118.0
2020-08-04 09:50:00,32.22,32.23,32.21,32.22,42386.0,29.9248,29.934,29.9155,29.9248,42386.0
2020-08-04 09:55:00,32.22,32.24,32.21,32.23,33393.0,29.9248,29.9433,29.9155,29.934,33393.0
2020-08-04 10:00:00,32.23,32.26,32.23,32.26,32496.0,29.934,29.9619,29.934,29.9619,32496.0
2020-08-04 10:05:00,32.25,32.27,32.25,32.27,59006.0,29.9526,29.9712,29.9526,29.9712,59006.0
2020-08-04 10:10:00,32.27,32.28,32.23,32.23,60770.0,29.9712,29.9805,29.934,29.934,60770.0
2020-08-04 10:15:00,32.23,32.24,32.18,32.19,71020.0,29.934,29.9433,29.8876,29.8969,71020.0
2020-08-04 10:20:00,32.19,32.2,32.18,32.19,46955.0,29.8969,29.9062,29.8876,29.8969,46955.0
2020-08-04 10:25:00,32.19,32.2,32.16,32.16,42109.0,29.8969,29.9062,29.869,29.869,42109.0
2020-08-04 10:30:00,32.16,32.17,32.15,32.16,43455.0,29.869,29.8783,29.8597,29.869,43455.0
2020-08-04 10:35:00,32.16,32.18,32.15,32.18,45202.0,29.869,29.8876,29.8597,29.8876,45202.0
2020-08-04 10:40:00,32.18,32.22,32.17,32.22,42205.0,29.8876,29.9248,29.8783,29.9248,42205.0
2020-08-04 10:45:00,32.22,32.24,32.21,32.23,42228.0,29.9248,29.9433,29.9155,29.934,42228.0
2020-08-04 10:50:00,32.24,32.26,32.24,32.25,36376.0,29.9433,29.9619,29.9433,29.9526,36376.0
2020-08-04 10:55:00,32.25,32.25,32.23,32.23,55459.0,29.9526,29.9526,29.934,29.934,55459.0
2020-08-04 11:00:00,32.23,32.25,32.22,32.23,31488.0,29.934,29.9526,29.9248,29.934,31488.0
2020-08-04 11:05:00,32.23,32.23,32.21,32.21,15974.0,29.934,29.934,29.9155,29.9155,15974.0
2020-08-04 11:10:00,32.21,32.25,32.2,32.24,29188.0,29.9155,29.9526,29.9062,29.9433,29188.0
2020-08-04 11:15:00,32.24,32.24,32.23,32.24,13123.0,29.9433,29.9433,29.934,29.9433,13123.0
2020-08-04 11:20:00,32.24,32.25,32.21,32.22,31180.0,29.9433,29.9526,29.9155,29.9248,31180.0
2020-08-04 11:25:00,32.23,32.25,32.22,32.22,32456.0,29.934,29.9526,29.9248,29.9248,32456.0
2020-08-04 11:30:00,32.23,32.24,32.22,32.24,24639.0,29.934,29.9433,29.9248,29.9433,24639.0
2020-08-04 11:35:00,32.23,32.25,32.23,32.23,29399.0,29.934,29.9526,29.934,29.934,29399.0
2020-08-04 11:40:00,32.23,32.27,32.23,32.26,42475.0,29.934,29.9712,29.934,29.9619,42475.0
2020-08-04 11:45:00,32.25,32.26,32.22,32.23,19341.0,29.9526,29.9619,29.9248,29.934,19341.0
2020-08-04 11:50:00,32.23,32.26,32.22,32.26,34711.0,29.934,29.9619,29.9248,29.9619,34711.0
2020-08-04 11:55:00,32.26,32.26,32.24,32.25,14652.0,29.9619,29.9619,29.9433,29.9526,14652.0
2020-08-04 12:00:00,32.25,32.27,32.24,32.26,28823.0,29.9526,29.9712,29.9433,29.9619,28823.0
2020-08-04 12:05:00,32.25,32.25,32.21,32.23,38043.0,29.9526,29.9526,29.9155,29.934,38043.0
2020-08-04 12:10:00,32.23,32.23,32.21,32.22,3545.0,29.934,29.934,29.9155,29.9248,3545.0
2020-08-04 12:15:00,32.22,32.25,32.21,32.24,33794.0,29.9248,29.9526,29.9155,29.9433,33794.0
2020-08-04 12:20:00,32.23,32.24,32.21,32.23,71181.0,29.934,29.9433,29.9155,29.934,71181.0
2020-08-04 12:25:00,32.23,32.24,32.23,32.24,36046.0,29.934,29.9433,29.934,29.9433,36046.0
2020-08-04 12:30:00,32.23,32.24,32.22,32.24,26157.0,29.934,29.9433,29.9248,29.9433,26157.0
2020-08-04 12:35:00,32.24,32.25,32.22,32.23,19946.0,29.9433,29.9526,29.9248,29.934,19946.0
2020-08-04 12:40:00,32.23,32.24,32.21,32.22,17911.0,29.934,29.9433,29.9155,29.9248,17911.0
2020-08-04 12:45:00,32.23,32.23,32.21,32.22,18015.0,29.934,29.934,29.9155,29.9248,18015.0
2020-08-04 12:50:00,32.22,32.23,32.21,32.22,8938.0,29.9248,29.934,29.9155,29.9248,8938.0
2020-08-04 12:55:00,32.21,32.22,32.2,32.21,19167.0,29.9155,29.9248,29.9062,29.9155,19167.0
2020-08-04 13:00:00,32.22,32.22,32.2,32.2,22592.0,29.9248,29.9248,29.9062,29.9062,22592.0
2020-08-04 13:05:00,32.2,32.22,32.2,32.22,17336.0,29.9062,29.9248,29.9062,29.9248,17336.0
2020-08-04 13:10:00,32.22,32.23,32.22,32.23,18846.0,29.9248,29.934,29.9248,29.934,18846.0
2020-08-04 13:15:00,32.23,32.25,32.22,32.23,25355.0,29.934,29.9526,29.9248,29.934,25355.0
2020-08-04 13:20:00,32.23,32.24,32.23,32.24,22554.0,29.934,29.9433,29.934,29.9433,22554.0
2020-08-04 13:25:00,32.23,32.24,32.22,32.23,68846.0,29.934,29.9433,29.9248,29.934,68846.0
2020-08-04 13:30:00,32.23,32.24,32.22,32.23,14437.0,29.934,29.9433,29.9248,29.934,14437.0
2020-08-04 13:35:00,32.23,32.27,32.23,32.27,33011.0,29.934,29.9712,29.934,29.9712,33011.0
2020-08-04 13:40:00,32.27,32.27,32.25,32.27,26063.0,29.9712,29.9712,29.9526,29.9712,26063.0
2020-08-04 13:45:00,32.26,32.27,32.24,32.24,17515.0,29.9619,29.9712,29.9433,29.9433,17515.0
2020-08-04 13:50:00,32.25,32.25,32.24,32.25,3300.0,29.9526,29.9526,29.9433,29.9526,3300.0
2020-08-04 13:55:00,32.25,32.25,32.23,32.23,41801.0,29.9526,29.9526,29.934,29.934,41801.0
2020-08-04 14:00:00,32.23,32.26,32.23,32.26,31339.0,29.934,29.9619,29.934,29.9619,31339.0
2020-08-04 14:05:00,32.27,32.27,32.25,32.25,8966.0,29.9712,29.9712,29.9526,29.9526,8966.0
2020-08-04 14:10:00,32.26,32.26,32.23,32.24,19420.0,29.9619,29.9619,29.934,29.9433,19420.0
2020-08-04 14:15:00,32.24,32.24,32.22,32.22,22000.0,29.9433,29.9433,29.9248,29.9248,22000.0
2020-08-04 14:20:00,32.23,32.23,32.22,32.23,44007.0,29.934,29.934,29.9248,29.934,44007.0
2020-08-04 14:25:00,32.22,32.22,32.19,32.2,50963.0,29.9248,29.9248,29.8969,29.9062,50963.0
2020-08-04 14:30:00,32.2,32.2,32.16,32.17,83216.0,29.9062,29.9062,29.869,29.8783,83216.0
2020-08-04 14:35:00,32.17,32.18,32.17,32.18,14476.0,29.8783,29.8876,29.8783,29.8876,14476.0
2020-08-04 14:40:00,32.18,32.2,32.17,32.2,24957.0,29.8876,29.9062,29.8783,29.9062,24957.0
2020-08-04 14:45:00,32.2,32.21,32.19,32.2,25816.0,29.9062,29.9155,29.8969,29.9062,25816.0
2020-08-04 14:50:00,32.21,32.23,32.21,32.23,53147.0,29.9155,29.934,29.9155,29.934,53147.0
2020-08-04 14:55:00,32.23,32.26,32.23,32.26,21181.0,29.934,29.9619,29.934,29.9619,21181.0
2020-08-04 15:00:00,32.26,32.27,32.25,32.26,25270.0,29.9619,29.9712,29.9526,29.9619,25270.0
2020-08-04 15:05:00,32.26,32.26,32.24,32.26,19554.0,29.9619,29.9619,29.9433,29.9619,19554.0
2020-08-04 15:10:00,32.26,32.27,32.25,32.27,25381.0,29.9619,29.9712,29.9526,29.9712,25381.0
2020-08-04 15:15:00,32.27,32.28,32.26,32.27,28937.0,29.9712,29.9805,29.9619,29.9712,28937.0
2020-08-04 15:20:00,32.27,32.29,32.26,32.29,37110.0,29.9712,29.9898,29.9619,29.9898,37110.0
2020-08-04 15:25:00,32.29,32.29,32.26,32.27,23798.0,29.9898,29.9898,29.9619,29.9712,23798.0
2020-08-04 15:30:00,32.26,32.27,32.26,32.27,23203.0,29.9619,29.9712,29.9619,29.9712,23203.0
2020-08-04 15:35:00,32.27,32.27,32.26,32.27,26400.0,29.9712,29.9712,29.9619,29.9712,26400.0
2020-08-04 15:40:00,32.27,32.29,32.27,32.29,52528.0,29.9712,29.9898,29.9712,29.9898,52528.0
2020-08-04 15:45:00,32.29,32.31,32.28,32.31,48022.0,29.9898,30.0083,29.9805,30.0083,48022.0
2020-08-04 15:50:00,32.31,32.32,32.3,32.3,117064.0,30.0083,30.0176,29.9991,29.9991,117064.0
2020-08-04 15:55:00,32.31,32.4,32.3,32.39,560595.0,30.0083,30.0919,29.9991,30.0826,560595.0
2020-08-05 09:30:00,32.39,32.52,32.39,32.51,50185.0,30.0826,30.2034,30.0826,30.1941,50185.0
2020-08-05 09:35:00,32.52,32.55,32.51,32.53,58569.0,30.2034,30.2312,30.1941,30.2127,58569.0
2020-08-05 09:40:00,32.52,32.57,32.51,32.54,52927.0,30.2034,30.2498,30.1941,30.222,52927.0
2020-08-05 09:45:00,32.54,32.55,32.52,32.54,31323.0,30.222,30.2312,30.2034,30.222,31323.0
2020-08-05 09:50:00,32.55,32.57,32.54,32.57,42727.0,30.2312,30.2498,30.222,30.2498,42727.0
2020-08-05 09:55:00,32.56,32.59,32.56,32.58,26628.0,30.2405,30.2684,30.2405,30.2591,26628.0
2020-08-05 10:00:00,32.57,32.6,32.57,32.59,43167.0,30.2498,30.2777,30.2498,30.2684,43167.0
2020-08-05 10:05:00,32.59,32.6,32.57,32.58,57550.0,30.2684,30.2777,30.2498,30.2591,57550.0
2020-08-05 10:10:00,32.58,32.6,32.56,32.59,89513.0,30.2591,30.2777,30.2405,30.2684,89513.0
2020-08-05 10:15:00,32.58,32.59,32.57,32.58,17814.0,30.2591,30.2684,30.2498,30.2591,17814.0
2020-08-05 10:20:00,32.57,32.59,32.57,32.59,16387.0,30.2498,30.2684,30.2498,30.2684,16387.0
2020-08-05 10:25:00,32.59,32.6,32.58,32.59,21487.0,30.2684,30.2777,30.2591,30.2684,21487.0
2020-08-05 10:30:00,32.59,32.6,32.57,32.58,16576.0,30.2684,30.2777,30.2498,30.2591,16576.0
2020-08-05 10:35:00,32.59,32.6,32.58,32.59,19514.0,30.2684,30.2777,30.2591,30.2684,19514.0
2020-08-05 10:40:00,32.59,32.61,32.58,32.6,19216.0,30.2684,30.287,30.2591,30.2777,19216.0
2020-08-05 10:45:00,32.61,32.63,32.6,32.62,42223.0,30.287,30.3055,30.2777,30.2963,42223.0
2020-08-05 10:50:00,32.62,32.63,32.6,32.61,19579.0,30.2963,30.3055,30.2777,30.287,19579.0
2020-08-05 10:55:00,32.6,32.6,32.57,32.58,29360.0,30.2777,30.2777,30.2498,30.2591,29360.0
2020-08-05 11:00:00,32.58,32.62,32.58,32.61,37079.0,30.2591,30.2963,30.2591,30.287,37079.0
2020-08-05 11:05:00,32.61,32.63,32.6,32.63,11134.0,30.287,30.3055,30.2777,30.3055,11134.0
2020-08-05 11:10:00,32.63,32.64,32.62,32.64,19121.0,30.3055,30.3148,30.2963,30.3148,19121.0
2020-08-05 11:15:00,32.64,32.66,32.63,32.65,206923.0,30.3148,30.3334,30.3055,30.3241,206923.0
2020-08-05 11:20:00,32.65,32.67,32.64,32.65,70146.0,30.3241,30.3427,30.3148,30.3241,70146.0
2020-08-05 11:25:00,32.65,32.66,32.62,32.62,21570.0,30.3241,30.3334,30.2963,30.2963,21570.0
2020-08-05 11:30:00,32.62,32.65,32.62,32.65,11638.0,30.2963,30.3241,30.2963,30.3241,11638.0
2020-08-05 11:35:00,32.64,32.65,32.63,32.64,43438.0,30.3148,30.3241,30.3055,30.3148,43438.0
2020-08-05 11:40:00,32.64,32.64,32.6,32.61,13777.0,30.3148,30.3148,30.2777,30.287,13777.0
2020-08-05 11:45:00,32.61,32.62,32.6,32.61,10235.0,30.287,30.2963,30.2777,30.287,10235.0
2020-08-05 11:50:00,32.61,32.62,32.6,32.6,12928.0,30.287,30.2963,30.2777,30.2777,12928.0
2020-08-05 11:55:00,32.6,32.61,32.58,32.59,15847.0,30.2777,30.287,30.2591,30.2684,15847.0
2020-08-05 12:00:00,32.59,32.6,32.58,32.59,28743.0,30.2684,30.2777,30.2591,30.2684,28743.0
2020-08-05 12:05:00,32.59,32.6,32.56,32.58,27430.0,30.2684,30.2777,30.2405,30.2591,27430.0
2020-08-05 12:10:00,32.58,32.6,32.57,32.59,14802.0,30.2591,30.2777,30.2498,30.2684,14802.0
2020-08-05 12:15:00,32.59,32.6,32.58,32.58,10230.0,30.2684,30.2777,30.2591,30.2591,10230.0
2020-08-05 12:20:00,32.58,32.58,32.56,32.56,7077.0,30.2591,30.2591,30.2405,30.2405,7077.0
2020-08-05 12:25:00,32.56,32.57,32.56,32.56,12615.0,30.2405,30.2498,30.2405,30.2405,12615.0
2020-08-05 12:30:00,32.56,32.57,32.55,32.57,16670.0,30.2405,30.2498,30.2312,30.2498,16670.0
2020-08-05 12:35:00,32.57,32.57,32.55,32.56,12207.0,30.2498,30.2498,30.2312,30.2405,12207.0
2020-08-05 12:40:00,32.57,32.57,32.56,32.56,2400.0,30.2498,30.2498,30.2405,30.2405,2400.0
2020-08-05 12:45:00,32.56,32.56,32.55,32.55,11354.0,30.2405,30.2405,30.2312,30.2312,11354.0
2020-08-05 12:50:00,32.54,32.55,32.54,32.54,12800.0,30.222,30.2312,30.222,30.222,12800.0
2020-08-05 12:55:00,32.55,32.55,32.52,32.52,12900.0,30.2312,30.2312,30.2034,30.2034,12900.0
2020-08-05 13:00:00,32.52,32.53,32.49,32.49,6349.0,30.2034,30.2127,30.1755,30.1755,6349.0
2020-08-05 13:05:00,32.5,32.51,32.49,32.51,11474.0,30.1848,30.1941,30.1755,30.1941,11474.0
2020-08-05 13:10:00,32.51,32.52,32.5,32.52,2600.0,30.1941,30.2034,30.1848,30.2034,2600.0
2020-08-05 13:15:00,32.52,32.52,32.49,32.49,16463.0,30.2034,30.2034,30.1755,30.1755,16463.0
2020-08-05 13:20:00,32.49,32.49,32.49,32.49,5700.0,30.1755,30.1755,30.1755,30.1755,5700.0
2020-08-05 13:25:00,32.5,32.51,32.49,32.49,24971.0,30.1848,30.1941,30.1755,30.1755,24971.0
2020-08-05 13:30:00,32.48,32.5,32.47,32.5,2800.0,30.1662,30.1848,30.1569,30.1848,2800.0
2020-08-05 13:35:00,32.5,32.51,32.49,32.51,4700.0,30.1848,30.1941,30.1755,30.1941,4700.0
2020-08-05 13:40:00,32.5,32.51,32.5,32.51,2334.0,30.1848,30.1941,30.1848,30.1941,2334.0
2020-08-05 13:45:00,32.51,32.51,32.49,32.49,2100.0,30.1941,30.1941,30.1755,30.1755,2100.0
2020-08-05 13:50:00,32.49,32.49,32.48,32.48,7404.0,30.1755,30.1755,30.1662,30.1662,7404.0
2020-08-05 13:55:00,32.48,32.49,32.48,32.48,6357.0,30.1662,30.1755,30.1662,30.1662,6357.0
2020-08-05 14:00:00,32.49,32.51,32.48,32.51,4111.0,30.1755,30.1941,30.1662,30.1941,4111.0
2020-08-05 14:05:00,32.51,32.52,32.49,32.49,5807.0,30.1941,30.2034,30.1755,30.1755,5807.0
2020-08-05 14:10:00,32.49,32.49,32.49,32.49,6000.0,30.1755,30.1755,30.1755,30.1755,6000.0
2020-08-05 14:15:00,32.5,32.5,32.49,32.5,600.0,30.1848,30.1848,30.1755,30.1848,600.0
2020-08-05 14:20:00,32.49,32.51,32.49,32.51,9150.0,30.1755,30.1941,30.1755,30.1941,9150.0
2020-08-05 14:25:00,32.51,32.51,32.5,32.51,5475.0,30.1941,30.1941,30.1848,30.1941,5475.0
2020-08-05 14:30:00,32.52,32.52,32.5,32.51,3447.0,30.2034,30.2034,30.1848,30.1941,3447.0
2020-08-05 14:35:00,32.5,32.51,32.48,32.48,237551.0,30.1848,30.1941,30.1662,30.1662,237551.0
2020-08-05 14:40:00,32.48,32.49,32.47,32.48,18400.0,30.1662,30.1755,30.1569,30.1662,18400.0
2020-08-05 14:45:00,32.48,32.48,32.47,32.48,7159.0,30.1662,30.1662,30.1569,30.1662,7159.0
2020-08-05 14:50:00,32.48,32.48,32.46,32.47,7168.0,30.1662,30.1662,30.1477,30.1569,7168.0
2020-08-05 14:55:00,32.46,32.47,32.45,32.47,12874.0,30.1477,30.1569,30.1384,30.1569,12874.0
2020-08-05 15:00:00,32.47,32.48,32.46,32.48,24764.0,30.1569,30.1662,30.1477,30.1662,24764.0
2020-08-05 15:05:00,32.48,32.48,32.46,32.47,24870.0,30.1662,30.1662,30.1477,30.1569,24870.0
2020-08-05 15:10:00,32.47,32.47,32.46,32.47,30039.0,30.1569,30.1569,30.1477,30.1569,30039.0
2020-08-05 15:15:00,32.47,32.47,32.46,32.47,12319.0,30.1569,30.1569,30.1477,30.1569,12319.0
2020-08-05 15:20:00,32.47,32.47,32.46,32.47,4891.0,30.1569,30.1569,30.1477,30.1569,4891.0
2020-08-05 15:25:00,32.47,32.48,32.46,32.47,32562.0,30.1569,30.1662,30.1477,30.1569,32562.0
2020-08-05 15:30:00,32.48,32.49,32.46,32.48,20171.0,30.1662,30.1755,30.1477,30.1662,20171.0
2020-08-05 15:35:00,32.49,32.52,32.48,32.51,262501.0,30.1755,30.2034,30.1662,30.1941,262501.0
2020-08-05 15:40:00,32.51,32.51,32.47,32.47,29434.0,30.1941,30.1941,30.1569,30.1569,29434.0
2020-08-05 15:45:00,32.48,32.5,32.47,32.48,168086.0,30.1662,30.1848,30.1569,30.1662,168086.0
2020-08-05 15:50:00,32.48,32.51,32.46,32.5,69076.0,30.1662,30.1941,30.1477,30.1848,69076.0
2020-08-05 15:55:00,32.51,32.55,32.5,32.52,275935.0,30.1941,30.2312,30.1848,30.2034,275935.0
2020-08-06 09:30:00,32.66,32.71,32.63,32.68,75565.0,30.3334,30.3798,30.3055,30.352,75565.0
2020-08-06 09:35:00,32.69,32.69,32.64,32.65,34936.0,30.3613,30.3613,30.3148,30.3241,34936.0
2020-08-06 09:40:00,32.66,32.69,32.65,32.69,23158.0,30.3334,30.3613,30.3241,30.3613,23158.0
2020-08-06 09:45:00,32.69,32.77,32.68,32.77,51379.0,30.3613,30.4356,30.352,30.4356,51379.0
2020-08-06 09:50:00,32.77,32.79,32.75,32.77,88774.0,30.4356,30.4541,30.417,30.4356,88774.0
2020-08-06 09:55:00,32.77,32.8,32.77,32.79,29526.0,30.4356,30.4634,30.4356,30.4541,29526.0
2020-08-06 10:00:00,32.79,32.79,32.74,32.75,54038.0,30.4541,30.4541,30.4077,30.417,54038.0
2020-08-06 10:05:00,32.74,32.76,32.72,32.74,44520.0,30.4077,30.4263,30.3891,30.4077,44520.0
2020-08-06 10:10:00,32.75,32.77,32.74,32.76,18980.0,30.417,30.4356,30.4077,30.4263,18980.0
2020-08-06 10:15:00,32.75,32.76,32.73,32.75,38954.0,30.417,30.4263,30.3984,30.417,38954.0
2020-08-06 10:20:00,32.75,32.79,32.75,32.78,39397.0,30.417,30.4541,30.417,30.4449,39397.0
2020-08-06 10:25:00,32.79,32.79,32.77,32.77,14779.0,30.4541,30.4541,30.4356,30.4356,14779.0
2020-08-06 10:30:00,32.77,32.78,32.76,32.77,12109.0,30.4356,30.4449,30.4263,30.4356,12109.0
2020-08-06 10:35:00,32.77,32.77,32.72,32.73,25666.0,30.4356,30.4356,30.3891,30.3984,25666.0
2020-08-06 10:40:00,32.72,32.72,32.64,32.65,20900.0,30.3891,30.3891,30.3148,30.3241,20900.0
2020-08-06 10:45:00,32.65,32.68,32.64,32.66,42423.0,30.3241,30.352,30.3148,30.3334,42423.0
2020-08-06 10:50:00,32.66,32.66,32.63,32.66,15566.0,30.3334,30.3334,30.3055,30.3334,15566.0
2020-08-06 10:55:00,32.67,32.71,32.66,32.71,31026.0,30.3427,30.3798,30.3334,30.3798,31026.0
2020-08-06 11:00:00,32.7,32.73,32.7,32.73,19404.0,30.3706,30.3984,30.3706,30.3984,19404.0
2020-08-06 11:05:00,32.73,32.73,32.71,32.72,6979.0,30.3984,30.3984,30.3798,30.3891,6979.0
2020-08-06 11:10:00,32.72,32.72,32.69,32.69,45927.0,30.3891,30.3891,30.3613,30.3613,45927.0
2020-08-06 11:15:00,32.69,32.72,32.69,32.71,54200.0,30.3613,30.3891,30.3613,30.3798,54200.0
2020-08-06 11:20:00,32.72,32.74,32.7,32.7,11289.0,30.3891,30.4077,30.3706,30.3706,11289.0
2020-08-06 11:25:00,32.7,32.71,32.67,32.68,17639.0,30.3706,30.3798,30.3427,30.352,17639.0
2020-08-06 11:30:00,32.68,32.71,32.67,32.7,34579.0,30.352,30.3798,30.3427,30.3706,34579.0
2020-08-06 11:35:00,32.7,32.72,32.69,32.71,3900.0,30.3706,30.3891,30.3613,30.3798,3900.0
2020-08-06 11:40:00,32.71,32.71,32.67,32.69,14292.0,30.3798,30.3798,30.3427,30.3613,14292.0
2020-08-06 11:45:00,32.69,32.73,32.69,32.72,18047.0,30.3613,30.3984,30.3613,30.3891,18047.0
2020-08-06 11:50:00,32.71,32.72,32.7,32.72,6799.0,30.3798,30.3891,30.3706,30.3891,6799.0
2020-08-06 11:55:00,32.71,32.73,32.7,32.72,8055.0,30.3798,30.3984,30.3706,30.3891,8055.0
2020-08-06 12:00:00,32.72,32.77,32.72,32.77,23331.0,30.3891,30.4356,30.3891,30.4356,23331.0
2020-08-06 12:05:00,32.77,32.78,32.76,32.76,12579.0,30.4356,30.4449,30.4263,30.4263,12579.0
2020-08-06 12:10:00,32.77,32.77,32.75,32.77,8885.0,30.4356,30.4356,30.417,30.4356,8885.0
2020-08-06 12:15:00,32.76,32.77,32.74,32.75,8164.0,30.4263,30.4356,30.4077,30.417,8164.0
2020-08-06 12:20:00,32.75,32.77,32.75,32.76,14063.0,30.417,30.4356,30.417,30.4263,14063.0
2020-08-06 12:25:00,32.76,32.76,32.75,32.76,6805.0,30.4263,30.4263,30.417,30.4263,6805.0
2020-08-06 12:30:00,32.76,32.77,32.75,32.77,6805.0,30.4263,30.4356,30.417,30.4356,6805.0
2020-08-06 12:35:00,32.77,32.78,32.76,32.77,6474.0,30.4356,30.4449,30.4263,30.4356,6474.0
2020-08-06 12:40:00,32.77,32.78,32.75,32.78,13016.0,30.4356,30.4449,30.417,30.4449,13016.0
2020-08-06 12:45:00,32.78,32.78,32.76,32.77,18677.0,30.4449,30.4449,30.4263,30.4356,18677.0
2020-08-06 12:50:00,32.77,32.78,32.76,32.77,15141.0,30.4356,30.4449,30.4263,30.4356,15141.0
2020-08-06 12:55:00,32.77,32.78,32.76,32.78,6302.0,30.4356,30.4449,30.4263,30.4449,6302.0
2020-08-06 13:00:00,32.77,32.79,32.77,32.78,2354.0,30.4356,30.4541,30.4356,30.4449,2354.0
2020-08-06 13:05:00,32.79,32.79,32.76,32.76,15130.0,30.4541,30.4541,30.4263,30.4263,15130.0
2020-08-06 13:10:00,32.76,32.76,32.75,32.75,2949.0,30.4263,30.4263,30.417,30.417,2949.0
2020-08-06 13:15:00,32.75,32.76,32.74,32.74,3300.0,30.417,30.4263,30.4077,30.4077,3300.0
2020-08-06 13:20:00,32.73,32.75,32.72,32.73,26922.0,30.3984,30.417,30.3891,30.3984,26922.0
2020-08-06 13:25:00,32.73,32.74,32.73,32.74,7267.0,30.3984,30.4077,30.3984,30.4077,7267.0
2020-08-06 13:30:00,32.74,32.74,32.71,32.73,10110.0,30.4077,30.4077,30.3798,30.3984,10110.0
2020-08-06 13:35:00,32.73,32.73,32.71,32.72,16758.0,30.3984,30.3984,30.3798,30.3891,16758.0
2020-08-06 13:40:00,32.72,32.73,32.71,32.73,3169.0,30.3891,30.3984,30.3798,30.3984,3169.0
2020-08-06 13:45:00,32.73,32.74,32.72,32.74,37205.0,30.3984,30.4077,30.3891,30.4077,37205.0
2020-08-06 13:50:00,32.73,32.75,32.73,32.75,3810.0,30.3984,30.417,30.3984,30.417,3810.0
2020-08-06 13:55:00,32.74,32.74,32.72,32.73,8645.0,30.4077,30.4077,30.3891,30.3984,8645.0
2020-08-06 14:00:00,32.73,32.76,32.71,32.75,33930.0,30.3984,30.4263,30.3798,30.417,33930.0
2020-08-06 14:05:00,32.75,32.75,32.73,32.75,17803.0,30.417,30.417,30.3984,30.417,17803.0
2020-08-06 14:10:00,32.75,32.77,32.74,32.75,10884.0,30.417,30.4356,30.4077,30.417,10884.0
2020-08-06 14:15:00,32.76,32.76,32.74,32.75,14773.0,30.4263,30.4263,30.4077,30.417,14773.0
2020-08-06 14:20:00,32.75,32.76,32.74,32.75,6718.0,30.417,30.4263,30.4077,30.417,6718.0
2020-08-06 14:25:00,32.75,32.77,32.74,32.77,10738.0,30.417,30.4356,30.4077,30.4356,10738.0
2020-08-06 14:30:00,32.76,32.78,32.76,32.77,25950.0,30.4263,30.4449,30.4263,30.4356,25950.0
2020-08-06 14:35:00,32.77,32.79,32.76,32.79,37597.0,30.4356,30.4541,30.4263,30.4541,37597.0
2020-08-06 14:40:00,32.78,32.8,32.78,32.8,23990.0,30.4449,30.4634,30.4449,30.4634,23990.0
2020-08-06 14:45:00,32.8,32.8,32.78,32.8,77988.0,30.4634,30.4634,30.4449,30.4634,77988.0
2020-08-06 14:50:00,32.8,32.8,32.78,32.79,22074.0,30.4634,30.4634,30.4449,30.4541,22074.0
2020-08-06 14:55:00,32.79,32.8,32.78,32.8,9975.0,30.4541,30.4634,30.4449,30.4634,9975.0
2020-08-06 15:00:00,32.8,32.8,32.78,32.79,13996.0,30.4634,30.4634,30.4449,30.4541,13996.0
2020-08-06 15:05:00,32.79,32.8,32.78,32.8,8032.0,30.4541,30.4634,30.4449,30.4634,8032.0
2020-08-06 15:10:00,32.79,32.81,32.79,32.8,101854.0,30.4541,30.4727,30.4541,30.4634,101854.0
2020-08-06 15:15:00,32.8,32.83,32.8,32.82,28982.0,30.4634,30.4913,30.4634,30.482,28982.0
2020-08-06 15:20:00,32.83,32.83,32.78,32.79,33362.0,30.4913,30.4913,30.4449,30.4541,33362.0
2020-08-06 15:25:00,32.79,32.81,32.78,32.8,28535.0,30.4541,30.4727,30.4449,30.4634,28535.0
2020-08-06 15:30:00,32.79,32.81,32.79,32.8,43560.0,30.4541,30.4727,30.4541,30.4634,43560.0
2020-08-06 15:35:00,32.8,32.82,32.79,32.81,28025.0,30.4634,30.482,30.4541,30.4727,28025.0
2020-08-06 15:40:00,32.81,32.82,32.78,32.78,27815.0,30.4727,30.482,30.4449,30.4449,27815.0
2020-08-06 15:45:00,32.79,32.8,32.78,32.79,48657.0,30.4541,30.4634,30.4449,30.4541,48657.0
2020-08-06 15:50:00,32.8,32.82,32.79,32.82,126165.0,30.4634,30.482,30.4541,30.482,126165.0
2020-08-06 15:55:00,32.82,32.86,32.81,32.84,422785.0,30.482,30.5192,30.4727,30.5006,422785.0
2020-08-07 09:30:00,32.67,32.71,32.64,32.64,109997.0,30.3427,30.3798,30.3148,30.3148,109997.0
2020-08-07 09:35:00,32.65,32.65,32.57,32.57,73392.0,30.3241,30.3241,30.2498,30.2498,73392.0
2020-08-07 09:40:00,32.56,32.63,32.56,32.6,51524.0,30.2405,30.3055,30.2405,30.2777,51524.0
2020-08-07 09:45:00,32.61,32.66,32.58,32.64,86036.0,30.287,30.3334,30.2591,30.3148,86036.0
2020-08-07 09:50:00,32.64,32.64,32.61,32.61,51622.0,30.3148,30.3148,30.287,30.287,51622.0
2020-08-07 09:55:00,32.62,32.63,32.6,32.62,23588.0,30.2963,30.3055,30.2777,30.2963,23588.0
2020-08-07 10:00:00,32.63,32.64,32.58,32.6,59000.0,30.3055,30.3148,30.2591,30.2777,59000.0
2020-08-07 10:05:00,32.61,32.63,32.57,32.63,58555.0,30.287,30.3055,30.2498,30.3055,58555.0
2020-08-07 10:10:00,32.63,32.68,32.61,32.67,67756.0,30.3055,30.352,30.287,30.3427,67756.0
2020-08-07 10:15:00,32.68,32.7,32.66,32.66,242798.0,30.352,30.3706,30.3334,30.3334,242798.0
2020-08-07 10:20:00,32.66,32.67,32.64,32.67,17726.0,30.3334,30.3427,30.3148,30.3427,17726.0
2020-08-07 10:25:00,32.67,32.7,32.65,32.7,14313.0,30.3427,30.3706,30.3241,30.3706,14313.0
2020-08-07 10:30:00,32.7,32.73,32.7,32.72,26384.0,30.3706,30.3984,30.3706,30.3891,26384.0
2020-08-07 10:35:00,32.72,32.73,32.7,32.73,20639.0,30.3891,30.3984,30.3706,30.3984,20639.0
2020-08-07 10:40:00,32.73,32.76,32.72,32.75,4519.0,30.3984,30.4263,30.3891,30.417,4519.0
2020-08-07 10:45:00,32.76,32.79,32.74,32.79,14589.0,30.4263,30.4541,30.4077,30.4541,14589.0
2020-08-07 10:50:00,32.78,32.79,32.77,32.79,13454.0,30.4449,30.4541,30.4356,30.4541,13454.0
2020-08-07 10:55:00,32.79,32.79,32.73,32.73,38193.0,30.4541,30.4541,30.3984,30.3984,38193.0
2020-08-07 11:00:00,32.73,32.76,32.73,32.75,24391.0,30.3984,30.4263,30.3984,30.417,24391.0
2020-08-07 11:05:00,32.76,32.79,32.75,32.78,22999.0,30.4263,30.4541,30.417,30.4449,22999.0
2020-08-07 11:10:00,32.78,32.79,32.75,32.76,16046.0,30.4449,30.4541,30.417,30.4263,16046.0
2020-08-07 11:15:00,32.75,32.75,32.72,32.73,28291.0,30.417,30.417,30.3891,30.3984,28291.0
2020-08-07 11:20:00,32.74,32.78,32.73,32.76,24921.0,30.4077,30.4449,30.3984,30.4263,24921.0
2020-08-07 11:25:00,32.75,32.77,32.75,32.75,12742.0,30.417,30.4356,30.417,30.417,12742.0
2020-08-07 11:30:00,32.75,32.79,32.75,32.78,39088.0,30.417,30.4541,30.417,30.4449,39088.0
2020-08-07 11:35:00,32.78,32.79,32.74,32.76,52497.0,30.4449,30.4541,30.4077,30.4263,52497.0
2020-08-07 11:40:00,32.75,32.79,32.75,32.79,16215.0,30.417,30.4541,30.417,30.4541,16215.0
2020-08-07 11:45:00,32.79,32.8,32.77,32.78,24931.0,30.4541,30.4634,30.4356,30.4449,24931.0
2020-08-07 11:50:00,32.77,32.77,32.73,32.73,7181.0,30.4356,30.4356,30.3984,30.3984,7181.0
2020-08-07 11:55:00,32.74,32.75,32.71,32.71,17112.0,30.4077,30.417,30.3798,30.3798,17112.0
2020-08-07 12:00:00,32.71,32.73,32.71,32.73,10600.0,30.3798,30.3984,30.3798,30.3984,10600.0
2020-08-07 12:05:00,32.73,32.73,32.71,32.71,14335.0,30.3984,30.3984,30.3798,30.3798,14335.0
2020-08-07 12:10:00,32.72,32.73,32.71,32.72,20749.0,30.3891,30.3984,30.3798,30.3891,20749.0
2020-08-07 12:15:00,32.73,32.73,32.71,32.71,25379.0,30.3984,30.3984,30.3798,30.3798,25379.0
2020-08-07 12:20:00,32.71,32.73,32.71,32.73,11246.0,30.3798,30.3984,30.3798,30.3984,11246.0
2020-08-07 12:25:00,32.74,32.76,32.73,32.75,21803.0,30.4077,30.4263,30.3984,30.417,21803.0
2020-08-07 12:30:00,32.74,32.75,32.73,32.75,13367.0,30.4077,30.417,30.3984,30.417,13367.0
2020-08-07 12:35:00,32.75,32.76,32.74,32.76,5200.0,30.417,30.4263,30.4077,30.4263,5200.0
2020-08-07 12:40:00,32.75,32.76,32.74,32.75,18122.0,30.417,30.4263,30.4077,30.417,18122.0
2020-08-07 12:45:00,32.74,32.76,32.7,32.7,13928.0,30.4077,30.4263,30.3706,30.3706,13928.0
2020-08-07 12:50:00,32.71,32.71,32.69,32.7,5753.0,30.3798,30.3798,30.3613,30.3706,5753.0
2020-08-07 12:55:00,32.7,32.71,32.7,32.7,8221.0,30.3706,30.3798,30.3706,30.3706,8221.0
2020-08-07 13:00:00,32.69,32.7,32.68,32.68,8608.0,30.3613,30.3706,30.352,30.352,8608.0
2020-08-07 13:05:00,32.68,32.68,32.66,32.66,12200.0,30.352,30.352,30.3334,30.3334,12200.0
2020-08-07 13:10:00,32.66,32.68,32.65,32.67,34784.0,30.3334,30.352,30.3241,30.3427,34784.0
2020-08-07 13:15:00,32.66,32.68,32.65,32.66,21950.0,30.3334,30.352,30.3241,30.3334,21950.0
2020-08-07 13:20:00,32.66,32.67,32.65,32.67,4600.0,30.3334,30.3427,30.3241,30.3427,4600.0
2020-08-07 13:25:00,32.67,32.7,32.67,32.69,18800.0,30.3427,30.3706,30.3427,30.3613,18800.0
2020-08-07 13:30:00,32.69,32.71,32.68,32.7,23236.0,30.3613,30.3798,30.352,30.3706,23236.0
2020-08-07 13:35:00,32.71,32.72,32.71,32.72,3894.0,30.3798,30.3891,30.3798,30.3891,3894.0
2020-08-07 13:40:00,32.72,32.72,32.7,32.7,2600.0,30.3891,30.3891,30.3706,30.3706,2600.0
2020-08-07 13:45:00,32.7,32.71,32.68,32.68,26352.0,30.3706,30.3798,30.352,30.352,26352.0
2020-08-07 13:50:00,32.68,32.68,32.67,32.67,7201.0,30.352,30.352,30.3427,30.3427,7201.0
2020-08-07 13:55:00,32.67,32.69,32.67,32.69,6200.0,30.3427,30.3613,30.3427,30.3613,6200.0
2020-08-07 14:00:00,32.69,32.71,32.68,32.7,13000.0,30.3613,30.3798,30.352,30.3706,13000.0
2020-08-07 14:05:00,32.69,32.69,32.66,32.68,17560.0,30.3613,30.3613,30.3334,30.352,17560.0
2020-08-07 14:10:00,32.69,32.71,32.68,32.69,21914.0,30.3613,30.3798,30.352,30.3613,21914.0
2020-08-07 14:15:00,32.69,32.69,32.66,32.66,26897.0,30.3613,30.3613,30.3334,30.3334,26897.0
2020-08-07 14:20:00,32.66,32.67,32.65,32.65,18535.0,30.3334,30.3427,30.3241,30.3241,18535.0
2020-08-07 14:25:00,32.65,32.66,32.64,32.66,21711.0,30.3241,30.3334,30.3148,30.3334,21711.0
2020-08-07 14:30:00,32.66,32.69,32.65,32.68,9706.0,30.3334,30.3613,30.3241,30.352,9706.0
2020-08-07 14:35:00,32.69,32.7,32.68,32.69,17400.0,30.3613,30.3706,30.352,30.3613,17400.0
2020-08-07 14:40:00,32.69,32.69,32.67,32.69,9171.0,30.3613,30.3613,30.3427,30.3613,9171.0
2020-08-07 14:45:00,32.68,32.71,32.68,32.69,15702.0,30.352,30.3798,30.352,30.3613,15702.0
2020-08-07 14:50:00,32.69,32.7,32.68,32.7,11000.0,30.3613,30.3706,30.352,30.3706,11000.0
2020-08-07 14:55:00,32.7,32.71,32.69,32.7,37209.0,30.3706,30.3798,30.3613,30.3706,37209.0
2020-08-07 15:00:00,32.7,32.72,32.7,32.72,11795.0,30.3706,30.3891,30.3706,30.3891,11795.0
2020-08-07 15:05:00,32.72,32.72,32.71,32.71,18925.0,30.3891,30.3891,30.3798,30.3798,18925.0
2020-08-07 15:10:00,32.72,32.72,32.68,32.69,105144.0,30.3891,30.3891,30.352,30.3613,105144.0
2020-08-07 15:15:00,32.69,32.73,32.68,32.72,45349.0,30.3613,30.3984,30.352,30.3891,45349.0
2020-08-07 15:20:00,32.73,32.73,32.71,32.73,16622.0,30.3984,30.3984,30.3798,30.3984,16622.0
2020-08-07 15:25:00,32.73,32.74,32.71,32.71,19700.0,30.3984,30.4077,30.3798,30.3798,19700.0
2020-08-07 15:30:00,32.71,32.73,32.7,32.73,15211.0,30.3798,30.3984,30.3706,30.3984,15211.0
2020-08-07 15:35:00,32.72,32.74,32.71,32.73,22010.0,30.3891,30.4077,30.3798,30.3984,22010.0
2020-08-07 15:40:00,32.73,32.74,32.73,32.73,6600.0,30.3984,30.4077,30.3984,30.3984,6600.0
2020-08-07 15:45:00,32.74,32.74,32.73,32.73,19644.0,30.4077,30.4077,30.3984,30.3984,19644.0
2020-08-07 15:50:00,32.74,32.75,32.72,32.75,78413.0,30.4077,30.417,30.3891,30.417,78413.0
2020-08-07 15:55:00,32.75,32.76,32.71,32.73,151744.0,30.417,30.4263,30.3798,30.3984,151744.0
2020-08-10 09:30:00,32.96,33.0,32.95,32.97,55861.0,30.612,30.6492,30.6028,30.6213,55861.0
2020-08-10 09:35:00,32.97,33.02,32.97,33.01,49071.0,30.6213,30.6678,30.6213,30.6585,49071.0
2020-08-10 09:40:00,33.01,33.03,33.0,33.01,76943.0,30.6585,30.6771,30.6492,30.6585,76943.0
2020-08-10 09:45:00,33.02,33.03,33.0,33.03,25544.0,30.6678,30.6771,30.6492,30.6771,25544.0
2020-08-10 09:50:00,33.02,33.03,32.97,32.98,50476.0,30.6678,30.6771,30.6213,30.6306,50476.0
2020-08-10 09:55:00,32.98,32.99,32.96,32.99,104503.0,30.6306,30.6399,30.612,30.6399,104503.0
2020-08-10 10:00:00,32.98,32.99,32.96,32.98,28796.0,30.6306,30.6399,30.612,30.6306,28796.0
2020-08-10 10:05:00,32.97,32.99,32.96,32.98,20666.0,30.6213,30.6399,30.612,30.6306,20666.0
2020-08-10 10:10:00,32.97,33.0,32.97,32.98,19143.0,30.6213,30.6492,30.6213,30.6306,19143.0
2020-08-10 10:15:00,32.98,32.98,32.96,32.98,12941.0,30.6306,30.6306,30.612,30.6306,12941.0
2020-08-10 10:20:00,32.98,32.99,32.94,32.95,10513.0,30.6306,30.6399,30.5935,30.6028,10513.0
2020-08-10 10:25:00,32.95,32.98,32.95,32.98,10577.0,30.6028,30.6306,30.6028,30.6306,10577.0
2020-08-10 10:30:00,32.98,32.98,32.95,32.98,18374.0,30.6306,30.6306,30.6028,30.6306,18374.0
2020-08-10 10:35:00,32.98,32.99,32.95,32.95,12503.0,30.6306,30.6399,30.6028,30.6028,12503.0
2020-08-10 10:40:00,32.95,32.97,32.94,32.95,16115.0,30.6028,30.6213,30.5935,30.6028,16115.0
2020-08-10 10:45:00,32.95,32.95,32.9,32.92,10759.0,30.6028,30.6028,30.5563,30.5749,10759.0
2020-08-10 10:50:00,32.91,32.91,32.88,32.9,15978.0,30.5656,30.5656,30.5377,30.5563,15978.0
2020-08-10 10:55:00,32.9,32.92,32.86,32.86,44167.0,30.5563,30.5749,30.5192,30.5192,44167.0
2020-08-10 11:00:00,32.87,32.91,32.86,32.9,18589.0,30.5284,30.5656,30.5192,30.5563,18589.0
2020-08-10 11:05:00,32.9,32.9,32.87,32.87,24296.0,30.5563,30.5563,30.5284,30.5284,24296.0
2020-08-10 11:10:00,32.87,32.9,32.86,32.89,21773.0,30.5284,30.5563,30.5192,30.547,21773.0
2020-08-10 11:15:00,32.89,32.91,32.88,32.91,15006.0,30.547,30.5656,30.5377,30.5656,15006.0
2020-08-10 11:20:00,32.91,32.92,32.88,32.89,28400.0,30.5656,30.5749,30.5377,30.547,28400.0
2020-08-10 11:25:00,32.89,32.91,32.89,32.91,12400.0,30.547,30.5656,30.547,30.5656,12400.0
2020-08-10 11:30:00,32.91,32.93,32.9,32.93,11784.0,30.5656,30.5842,30.5563,30.5842,11784.0
2020-08-10 11:35:00,32.93,32.94,32.91,32.91,11663.0,30.5842,30.5935,30.5656,30.5656,11663.0
2020-08-10 11:40:00,32.91,32.92,32.9,32.9,13650.0,30.5656,30.5749,30.5563,30.5563,13650.0
2020-08-10 11:45:00,32.9,32.91,32.88,32.9,25570.0,30.5563,30.5656,30.5377,30.5563,25570.0
2020-08-10 11:50:00,32.9,32.94,32.89,32.93,31149.0,30.5563,30.5935,30.547,30.5842,31149.0
2020-08-10 11:55:00,32.94,32.94,32.92,32.94,18534.0,30.5935,30.5935,30.5749,30.5935,18534.0
2020-08-10 12:00:00,32.94,32.95,32.92,32.95,13438.0,30.5935,30.6028,30.5749,30.6028,13438.0
2020-08-10 12:05:00,32.95,32.96,32.93,32.94,22859.0,30.6028,30.612,30.5842,30.5935,22859.0
2020-08-10 12:10:00,32.94,32.94,32.92,32.93,12624.0,30.5935,30.5935,30.5749,30.5842,12624.0
2020-08-10 12:15:00,32.93,32.94,32.91,32.92,13310.0,30.5842,30.5935,30.5656,30.5749,13310.0
2020-08-10 12:20:00,32.92,32.94,32.92,32.93,24996.0,30.5749,30.5935,30.5749,30.5842,24996.0
2020-08-10 12:25:00,32.93,32.94,32.93,32.94,11488.0,30.5842,30.5935,30.5842,30.5935,11488.0
2020-08-10 12:30:00,32.94,32.95,32.93,32.95,28769.0,30.5935,30.6028,30.5842,30.6028,28769.0
2020-08-10 12:35:00,32.96,32.97,32.95,32.97,24541.0,30.612,30.6213,30.6028,30.6213,24541.0
2020-08-10 12:40:00,32.97,33.0,32.96,32.99,13317.0,30.6213,30.6492,30.612,30.6399,13317.0
2020-08-10 12:45:00,32.99,32.99,32.97,32.98,14000.0,30.6399,30.6399,30.6213,30.6306,14000.0
2020-08-10 12:50:00,32.98,33.0,32.97,33.0,31798.0,30.6306,30.6492,30.6213,30.6492,31798.0
2020-08-10 12:55:00,33.0,33.01,32.99,33.0,21298.0,30.6492,30.6585,30.6399,30.6492,21298.0
2020-08-10 13:00:00,33.01,33.01,33.0,33.0,34760.0,30.6585,30.6585,30.6492,30.6492,34760.0
2020-08-10 13:05:00,33.01,33.01,33.0,33.0,4384.0,30.6585,30.6585,30.6492,30.6492,4384.0
2020-08-10 13:10:00,33.0,33.0,32.99,32.99,14378.0,30.6492,30.6492,30.6399,30.6399,14378.0
2020-08-10 13:15:00,33.0,33.0,32.97,32.98,26966.0,30.6492,30.6492,30.6213,30.6306,26966.0
2020-08-10 13:20:00,32.98,32.99,32.98,32.98,5800.0,30.6306,30.6399,30.6306,30.6306,5800.0
2020-08-10 13:25:00,32.98,32.99,32.97,32.98,26083.0,30.6306,30.6399,30.6213,30.6306,26083.0
2020-08-10 13:30:00,32.98,32.99,32.97,32.97,10504.0,30.6306,30.6399,30.6213,30.6213,10504.0
2020-08-10 13:35:00,32.97,32.98,32.96,32.97,12668.0,30.6213,30.6306,30.612,30.6213,12668.0
2020-08-10 13:40:00,32.97,32.98,32.97,32.97,2113.0,30.6213,30.6306,30.6213,30.6213,2113.0
2020-08-10 13:45:00,32.97,32.97,32.96,32.97,2915.0,30.6213,30.6213,30.612,30.6213,2915.0
2020-08-10 13:50:00,32.97,32.98,32.96,32.97,10727.0,30.6213,30.6306,30.612,30.6213,10727.0
2020-08-10 13:55:00,32.98,32.99,32.97,32.98,6166.0,30.6306,30.6399,30.6213,30.6306,6166.0
2020-08-10 14:00:00,32.99,33.02,32.98,33.01,11644.0,30.6399,30.6678,30.6306,30.6585,11644.0
2020-08-10 14:05:00,33.01,33.02,32.99,33.0,6910.0,30.6585,30.6678,30.6399,30.6492,6910.0
2020-08-10 14:10:00,33.0,33.01,33.0,33.0,813.0,30.6492,30.6585,30.6492,30.6492,813.0
2020-08-10 14:15:00,33.01,33.02,33.0,33.02,6550.0,30.6585,30.6678,30.6492,30.6678,6550.0
2020-08-10 14:20:00,33.01,33.02,33.01,33.02,2051.0,30.6585,30.6678,30.6585,30.6678,2051.0
2020-08-10 14:25:00,33.02,33.02,33.0,33.01,4478.0,30.6678,30.6678,30.6492,30.6585,4478.0
2020-08-10 14:30:00,33.01,33.01,33.0,33.01,500.0,30.6585,30.6585,30.6492,30.6585,500.0
2020-08-10 14:35:00,33.01,33.01,33.0,33.0,4059.0,30.6585,30.6585,30.6492,30.6492,4059.0
2020-08-10 14:40:00,33.0,33.01,32.99,33.0,2306.0,30.6492,30.6585,30.6399,30.6492,2306.0
2020-08-10 14:45:00,32.99,32.99,32.98,32.98,8812.0,30.6399,30.6399,30.6306,30.6306,8812.0
2020-08-10 14:50:00,32.98,33.01,32.98,33.01,43539.0,30.6306,30.6585,30.6306,30.6585,43539.0
2020-08-10 14:55:00,33.01,33.03,33.01,33.02,11604.0,30.6585,30.6771,30.6585,30.6678,11604.0
2020-08-10 15:00:00,33.02,33.02,33.01,33.02,3800.0,30.6678,30.6678,30.6585,30.6678,3800.0
2020-08-10 15:05:00,33.02,33.02,33.01,33.01,17314.0,30.6678,30.6678,30.6585,30.6585,17314.0
2020-08-10 15:10:00,33.02,33.02,33.0,33.01,11050.0,30.6678,30.6678,30.6492,30.6585,11050.0
2020-08-10 15:15:00,33.01,33.01,33.0,33.01,23135.0,30.6585,30.6585,30.6492,30.6585,23135.0
2020-08-10 15:20:00,33.01,33.03,33.0,33.02,30343.0,30.6585,30.6771,30.6492,30.6678,30343.0
2020-08-10 15:25:00,33.02,33.02,33.0,33.01,27256.0,30.6678,30.6678,30.6492,30.6585,27256.0
2020-08-10 15:30:00,33.0,33.01,33.0,33.0,54824.0,30.6492,30.6585,30.6492,30.6492,54824.0
2020-08-10 15:35:00,33.0,33.01,32.99,32.99,64901.0,30.6492,30.6585,30.6399,30.6399,64901.0
2020-08-10 15:40:00,32.99,33.0,32.98,32.98,21424.0,30.6399,30.6492,30.6306,30.6306,21424.0
2020-08-10 15:45:00,32.98,32.99,32.97,32.97,29771.0,30.6306,30.6399,30.6213,30.6213,29771.0
2020-08-10 15:50:00,32.97,33.0,32.97,33.0,68972.0,30.6213,30.6492,30.6213,30.6492,68972.0
2020-08-10 15:55:00,32.99,33.09,32.99,33.08,398399.0,30.6399,30.7328,30.6399,30.7235,398399.0
2020-08-11 09:30:00,33.19,33.19,33.08,33.09,17984.0,30.8257,30.8257,30.7235,30.7328,17984.0
2020-08-11 09:35:00,33.09,33.18,33.08,33.18,57189.0,30.7328,30.8164,30.7235,30.8164,57189.0
2020-08-11 09:40:00,33.18,33.21,33.17,33.19,25405.0,30.8164,30.8442,30.8071,30.8257,25405.0
2020-08-11 09:45:00,33.2,33.22,33.19,33.2,55417.0,30.8349,30.8535,30.8257,30.8349,55417.0
2020-08-11 09:50:00,33.19,33.19,33.16,33.17,11486.0,30.8257,30.8257,30.7978,30.8071,11486.0
2020-08-11 09:55:00,33.18,33.19,33.11,33.11,40474.0,30.8164,30.8257,30.7514,30.7514,40474.0
2020-08-11 10:00:00,33.12,33.12,33.07,33.09,50047.0,30.7606,30.7606,30.7142,30.7328,50047.0
2020-08-11 10:05:00,33.08,33.09,33.02,33.03,28811.0,30.7235,30.7328,30.6678,30.6771,28811.0
2020-08-11 10:10:00,33.04,33.06,33.02,33.04,41512.0,30.6863,30.7049,30.6678,30.6863,41512.0
2020-08-11 10:15:00,33.04,33.08,33.03,33.08,21828.0,30.6863,30.7235,30.6771,30.7235,21828.0
2020-08-11 10:20:00,33.08,33.08,33.05,33.05,68893.0,30.7235,30.7235,30.6956,30.6956,68893.0
2020-08-11 10:25:00,33.05,33.07,33.05,33.07,59353.0,30.6956,30.7142,30.6956,30.7142,59353.0
2020-08-11 10:30:00,33.07,33.07,33.03,33.05,29431.0,30.7142,30.7142,30.6771,30.6956,29431.0
2020-08-11 10:35:00,33.05,33.13,33.04,33.13,27265.0,30.6956,30.7699,30.6863,30.7699,27265.0
2020-08-11 10:40:00,33.13,33.16,33.12,33.16,18117.0,30.7699,30.7978,30.7606,30.7978,18117.0
2020-08-11 10:45:00,33.16,33.16,33.12,33.12,28098.0,30.7978,30.7978,30.7606,30.7606,28098.0
2020-08-11 10:50:00,33.13,33.15,33.12,33.15,21088.0,30.7699,30.7885,30.7606,30.7885,21088.0
2020-08-11 10:55:00,33.14,33.15,33.13,33.13,12667.0,30.7792,30.7885,30.7699,30.7699,12667.0
2020-08-11 11:00:00,33.14,33.16,33.12,33.15,17904.0,30.7792,30.7978,30.7606,30.7885,17904.0
2020-08-11 11:05:00,33.15,33.17,33.15,33.17,27892.0,30.7885,30.8071,30.7885,30.8071,27892.0
2020-08-11 11:10:00,33.16,33.17,33.16,33.16,5521.0,30.7978,30.8071,30.7978,30.7978,5521.0
2020-08-11 11:15:00,33.16,33.17,33.14,33.15,18235.0,30.7978,30.8071,30.7792,30.7885,18235.0
2020-08-11 11:20:00,33.15,33.15,33.13,33.13,9583.0,30.7885,30.7885,30.7699,30.7699,9583.0
2020-08-11 11:25:00,33.13,33.14,33.1,33.11,32949.0,30.7699,30.7792,30.7421,30.7514,32949.0
2020-08-11 11:30:00,33.11,33.11,33.07,33.1,52668.0,30.7514,30.7514,30.7142,30.7421,52668.0
2020-08-11 11:35:00,33.1,33.12,33.1,33.11,10398.0,30.7421,30.7606,30.7421,30.7514,10398.0
2020-08-11 11:40:00,33.11,33.12,33.1,33.1,14600.0,30.7514,30.7606,30.7421,30.7421,14600.0
2020-08-11 11:45:00,33.1,33.1,33.08,33.09,6691.0,30.7421,30.7421,30.7235,30.7328,6691.0
2020-08-11 11:50:00,33.08,33.09,33.06,33.08,25297.0,30.7235,30.7328,30.7049,30.7235,25297.0
2020-08-11 11:55:00,33.08,33.08,33.05,33.06,24911.0,30.7235,30.7235,30.6956,30.7049,24911.0
2020-08-11 12:00:00,33.05,33.07,33.04,33.05,63247.0,30.6956,30.7142,30.6863,30.6956,63247.0
2020-08-11 12:05:00,33.05,33.07,33.04,33.06,19383.0,30.6956,30.7142,30.6863,30.7049,19383.0
2020-08-11 12:10:00,33.06,33.08,33.05,33.08,22985.0,30.7049,30.7235,30.6956,30.7235,22985.0
2020-08-11 12:15:00,33.08,33.08,33.07,33.08,10408.0,30.7235,30.7235,30.7142,30.7235,10408.0
2020-08-11 12:20:00,33.08,33.1,33.07,33.09,45001.0,30.7235,30.7421,30.7142,30.7328,45001.0
2020-08-11 12:25:00,33.08,33.1,33.08,33.09,7660.0,30.7235,30.7421,30.7235,30.7328,7660.0
2020-08-11 12:30:00,33.09,33.09,33.07,33.08,27327.0,30.7328,30.7328,30.7142,30.7235,27327.0
2020-08-11 12:35:00,33.08,33.09,33.07,33.08,6367.0,30.7235,30.7328,30.7142,30.7235,6367.0
2020-08-11 12:40:00,33.08,33.09,33.08,33.08,1786.0,30.7235,30.7328,30.7235,30.7235,1786.0
2020-08-11 12:45:00,33.09,33.09,33.07,33.08,2957.0,30.7328,30.7328,30.7142,30.7235,2957.0
2020-08-11 12:50:00,33.08,33.11,33.08,33.1,18261.0,30.7235,30.7514,30.7235,30.7421,18261.0
2020-08-11 12:55:00,33.1,33.1,33.08,33.09,5839.0,30.7421,30.7421,30.7235,30.7328,5839.0
2020-08-11 13:00:00,33.09,33.09,33.07,33.08,17634.0,30.7328,30.7328,30.7142,30.7235,17634.0
2020-08-11 13:05:00,33.08,33.09,33.07,33.09,2431.0,30.7235,30.7328,30.7142,30.7328,2431.0
2020-08-11 13:10:00,33.09,33.09,33.06,33.07,20386.0,30.7328,30.7328,30.7049,30.7142,20386.0
2020-08-11 13:15:00,33.07,33.07,33.06,33.07,19992.0,30.7142,30.7142,30.7049,30.7142,19992.0
2020-08-11 13:20:00,33.07,33.1,33.06,33.09,22794.0,30.7142,30.7421,30.7049,30.7328,22794.0
2020-08-11 13:25:00,33.09,33.1,33.07,33.08,41233.0,30.7328,30.7421,30.7142,30.7235,41233.0
2020-08-11 13:30:00,33.07,33.07,33.06,33.07,3937.0,30.7142,30.7142,30.7049,30.7142,3937.0
2020-08-11 13:35:00,33.07,33.07,33.06,33.07,1200.0,30.7142,30.7142,30.7049,30.7142,1200.0
2020-08-11 13:40:00,33.07,33.08,33.07,33.08,3063.0,30.7142,30.7235,30.7142,30.7235,3063.0
2020-08-11 13:45:00,33.08,33.08,33.05,33.05,4457.0,30.7235,30.7235,30.6956,30.6956,4457.0
2020-08-11 13:50:00,33.05,33.06,33.05,33.06,9000.0,30.6956,30.7049,30.6956,30.7049,9000.0
2020-08-11 13:55:00,33.07,33.07,33.06,33.07,3724.0,30.7142,30.7142,30.7049,30.7142,3724.0
2020-08-11 14:00:00,33.07,33.08,33.06,33.07,1978.0,30.7142,30.7235,30.7049,30.7142,1978.0
2020-08-11 14:05:00,33.07,33.08,33.07,33.08,3842.0,30.7142,30.7235,30.7142,30.7235,3842.0
2020-08-11 14:10:00,33.07,33.07,33.04,33.04,17124.0,30.7142,30.7142,30.6863,30.6863,17124.0
2020-08-11 14:15:00,33.05,33.05,33.04,33.05,8928.0,30.6956,30.6956,30.6863,30.6956,8928.0
2020-08-11 14:20:00,33.05,33.05,33.02,33.02,37973.0,30.6956,30.6956,30.6678,30.6678,37973.0
2020-08-11 14:25:00,33.02,33.02,32.99,33.0,38578.0,30.6678,30.6678,30.6399,30.6492,38578.0
2020-08-11 14:30:00,33.0,33.01,32.97,33.01,33334.0,30.6492,30.6585,30.6213,30.6585,33334.0
2020-08-11 14:35:00,33.01,33.01,32.97,32.98,13011.0,30.6585,30.6585,30.6213,30.6306,13011.0
2020-08-11 14:40:00,32.98,33.01,32.98,33.0,13012.0,30.6306,30.6585,30.6306,30.6492,13012.0
2020-08-11 14:45:00,32.99,33.0,32.98,32.98,11753.0,30.6399,30.6492,30.6306,30.6306,11753.0
2020-08-11 14:50:00,32.98,33.01,32.98,33.01,10695.0,30.6306,30.6585,30.6306,30.6585,10695.0
2020-08-11 14:55:00,33.0,33.0,32.98,33.0,11610.0,30.6492,30.6492,30.6306,30.6492,11610.0
2020-08-11 15:00:00,32.99,33.0,32.98,32.98,22473.0,30.6399,30.6492,30.6306,30.6306,22473.0
2020-08-11 15:05:00,32.98,32.99,32.97,32.98,13964.0,30.6306,30.6399,30.6213,30.6306,13964.0
2020-08-11 15:10:00,32.98,33.01,32.97,32.97,23599.0,30.6306,30.6585,30.6213,30.6213,23599.0
2020-08-11 15:15:00,32.97,32.97,32.86,32.87,117455.0,30.6213,30.6213,30.5192,30.5284,117455.0
2020-08-11 15:20:00,32.87,32.88,32.85,32.85,69291.0,30.5284,30.5377,30.5099,30.5099,69291.0
2020-08-11 15:25:00,32.86,32.9,32.85,32.9,52443.0,30.5192,30.5563,30.5099,30.5563,52443.0
2020-08-11 15:30:00,32.9,32.91,32.86,32.86,46537.0,30.5563,30.5656,30.5192,30.5192,46537.0
2020-08-11 15:35:00,32.87,32.9,32.86,32.88,48905.0,30.5284,30.5563,30.5192,30.5377,48905.0
2020-08-11 15:40:00,32.89,32.9,32.87,32.87,48550.0,30.547,30.5563,30.5284,30.5284,48550.0
2020-08-11 15:45:00,32.88,32.88,32.86,32.88,105344.0,30.5377,30.5377,30.5192,30.5377,105344.0
2020-08-11 15:50:00,32.87,32.87,32.84,32.84,185111.0,30.5284,30.5284,30.5006,30.5006,185111.0
2020-08-11 15:55:00,32.85,32.87,32.83,32.86,395450.0,30.5099,30.5284,30.4913,30.5192,395450.0
2020-08-12 09:30:00,33.06,33.15,33.06,33.14,55846.0,30.7049,30.7885,30.7049,30.7792,55846.0
2020-08-12 09:35:00,33.15,33.17,33.1,33.11,43108.0,30.7885,30.8071,30.7421,30.7514,43108.0
2020-08-12 09:40:00,33.11,33.11,33.08,33.08,21201.0,30.7514,30.7514,30.7235,30.7235,21201.0
2020-08-12 09:45:00,33.09,33.12,33.06,33.12,37185.0,30.7328,30.7606,30.7049,30.7606,37185.0
2020-08-12 09:50:00,33.11,33.12,33.07,33.08,36315.0,30.7514,30.7606,30.7142,30.7235,36315.0
2020-08-12 09:55:00,33.07,33.1,33.07,33.09,31189.0,30.7142,30.7421,30.7142,30.7328,31189.0
2020-08-12 10:00:00,33.09,33.09,33.05,33.06,44978.0,30.7328,30.7328,30.6956,30.7049,44978.0
2020-08-12 10:05:00,33.06,33.08,33.05,33.05,35877.0,30.7049,30.7235,30.6956,30.6956,35877.0
2020-08-12 10:10:00,33.06,33.08,33.05,33.08,13837.0,30.7049,30.7235,30.6956,30.7235,13837.0
2020-08-12 10:15:00,33.08,33.12,33.08,33.11,16657.0,30.7235,30.7606,30.7235,30.7514,16657.0
2020-08-12 10:20:00,33.11,33.15,33.1,33.15,16072.0,30.7514,30.7885,30.7421,30.7885,16072.0
2020-08-12 10:25:00,33.15,33.19,33.15,33.19,12010.0,30.7885,30.8257,30.7885,30.8257,12010.0
2020-08-12 10:30:00,33.19,33.21,33.18,33.19,19681.0,30.8257,30.8442,30.8164,30.8257,19681.0
2020-08-12 10:35:00,33.2,33.2,33.17,33.18,23230.0,30.8349,30.8349,30.8071,30.8164,23230.0
2020-08-12 10:40:00,33.18,33.21,33.17,33.2,30836.0,30.8164,30.8442,30.8071,30.8349,30836.0
2020-08-12 10:45:00,33.2,33.22,33.19,33.2,15593.0,30.8349,30.8535,30.8257,30.8349,15593.0
2020-08-12 10:50:00,33.2,33.24,33.19,33.24,16062.0,30.8349,30.8721,30.8257,30.8721,16062.0
2020-08-12 10:55:00,33.23,33.26,33.22,33.24,22042.0,30.8628,30.8907,30.8535,30.8721,22042.0
2020-08-12 11:00:00,33.24,33.25,33.21,33.23,22786.0,30.8721,30.8814,30.8442,30.8628,22786.0
2020-08-12 11:05:00,33.23,33.25,33.21,33.23,20321.0,30.8628,30.8814,30.8442,30.8628,20321.0
2020-08-12 11:10:00,33.23,33.24,33.21,33.21,27347.0,30.8628,30.8721,30.8442,30.8442,27347.0
2020-08-12 11:15:00,33.22,33.24,33.2,33.21,30750.0,30.8535,30.8721,30.8349,30.8442,30750.0
2020-08-12 11:20:00,33.22,33.23,33.21,33.22,34158.0,30.8535,30.8628,30.8442,30.8535,34158.0
2020-08-12 11:25:00,33.22,33.23,33.21,33.22,25040.0,30.8535,30.8628,30.8442,30.8535,25040.0
2020-08-12 11:30:00,33.22,33.24,33.2,33.2,29802.0,30.8535,30.8721,30.8349,30.8349,29802.0
2020-08-12 11:35:00,33.2,33.21,33.19,33.2,25057.0,30.8349,30.8442,30.8257,30.8349,25057.0
2020-08-12 11:40:00,33.2,33.21,33.19,33.2,13761.0,30.8349,30.8442,30.8257,30.8349,13761.0
2020-08-12 11:45:00,33.2,33.21,33.18,33.19,14920.0,30.8349,30.8442,30.8164,30.8257,14920.0
2020-08-12 11:50:00,33.19,33.2,33.16,33.16,21867.0,30.8257,30.8349,30.7978,30.7978,21867.0
2020-08-12 11:55:00,33.16,33.18,33.16,33.17,17649.0,30.7978,30.8164,30.7978,30.8071,17649.0
2020-08-12 12:00:00,33.17,33.21,33.17,33.2,20924.0,30.8071,30.8442,30.8071,30.8349,20924.0
2020-08-12 12:05:00,33.2,33.21,33.2,33.2,18206.0,30.8349,30.8442,30.8349,30.8349,18206.0
2020-08-12 12:10:00,33.21,33.21,33.2,33.2,7024.0,30.8442,30.8442,30.8349,30.8349,7024.0
2020-08-12 12:15:00,33.2,33.21,33.2,33.2,6606.0,30.8349,30.8442,30.8349,30.8349,6606.0
2020-08-12 12:20:00,33.2,33.21,33.19,33.21,18044.0,30.8349,30.8442,30.8257,30.8442,18044.0
2020-08-12 12:25:00,33.2,33.21,33.2,33.2,3550.0,30.8349,30.8442,30.8349,30.8349,3550.0
2020-08-12 12:30:00,33.2,33.21,33.18,33.19,15486.0,30.8349,30.8442,30.8164,30.8257,15486.0
2020-08-12 12:35:00,33.19,33.19,33.17,33.19,23448.0,30.8257,30.8257,30.8071,30.8257,23448.0
2020-08-12 12:40:00,33.19,33.2,33.17,33.18,14548.0,30.8257,30.8349,30.8071,30.8164,14548.0
2020-08-12 12:45:00,33.18,33.19,33.15,33.16,6687.0,30.8164,30.8257,30.7885,30.7978,6687.0
2020-08-12 12:50:00,33.16,33.16,33.14,33.15,24771.0,30.7978,30.7978,30.7792,30.7885,24771.0
2020-08-12 12:55:00,33.15,33.16,33.12,33.13,34157.0,30.7885,30.7978,30.7606,30.7699,34157.0
2020-08-12 13:00:00,33.13,33.16,33.13,33.14,8916.0,30.7699,30.7978,30.7699,30.7792,8916.0
2020-08-12 13:05:00,33.14,33.16,33.13,33.14,15680.0,30.7792,30.7978,30.7699,30.7792,15680.0
2020-08-12 13:10:00,33.13,33.14,33.11,33.13,65455.0,30.7699,30.7792,30.7514,30.7699,65455.0
2020-08-12 13:15:00,33.13,33.15,33.12,33.13,8162.0,30.7699,30.7885,30.7606,30.7699,8162.0
2020-08-12 13:20:00,33.13,33.14,33.12,33.14,6247.0,30.7699,30.7792,30.7606,30.7792,6247.0
2020-08-12 13:25:00,33.13,33.14,33.1,33.11,24436.0,30.7699,30.7792,30.7421,30.7514,24436.0
2020-08-12 13:30:00,33.12,33.14,33.12,33.13,9588.0,30.7606,30.7792,30.7606,30.7699,9588.0
2020-08-12 13:35:00,33.13,33.16,33.13,33.15,8517.0,30.7699,30.7978,30.7699,30.7885,8517.0
2020-08-12 13:40:00,33.15,33.17,33.15,33.16,5500.0,30.7885,30.8071,30.7885,30.7978,5500.0
2020-08-12 13:45:00,33.16,33.17,33.16,33.16,4738.0,30.7978,30.8071,30.7978,30.7978,4738.0
2020-08-12 13:50:00,33.17,33.17,33.16,33.16,4007.0,30.8071,30.8071,30.7978,30.7978,4007.0
2020-08-12 13:55:00,33.17,33.2,33.16,33.2,9089.0,30.8071,30.8349,30.7978,30.8349,9089.0
2020-08-12 14:00:00,33.2,33.2,33.17,33.18,21237.0,30.8349,30.8349,30.8071,30.8164,21237.0
2020-08-12 14:05:00,33.18,33.18,33.16,33.16,7349.0,30.8164,30.8164,30.7978,30.7978,7349.0
2020-08-12 14:10:00,33.17,33.19,33.17,33.19,10142.0,30.8071,30.8257,30.8071,30.8257,10142.0
2020-08-12 14:15:00,33.18,33.19,33.16,33.18,11780.0,30.8164,30.8257,30.7978,30.8164,11780.0
2020-08-12 14:20:00,33.18,33.2,33.17,33.19,10079.0,30.8164,30.8349,30.8071,30.8257,10079.0
2020-08-12 14:25:00,33.2,33.2,33.17,33.18,14200.0,30.8349,30.8349,30.8071,30.8164,14200.0
2020-08-12 14:30:00,33.18,33.19,33.17,33.18,4353.0,30.8164,30.8257,30.8071,30.8164,4353.0
2020-08-12 14:35:00,33.19,33.19,33.17,33.17,10376.0,30.8257,30.8257,30.8071,30.8071,10376.0
2020-08-12 14:40:00,33.18,33.19,33.17,33.18,7129.0,30.8164,30.8257,30.8071,30.8164,7129.0
2020-08-12 14:45:00,33.18,33.19,33.17,33.19,14610.0,30.8164,30.8257,30.8071,30.8257,14610.0
2020-08-12 14:50:00,33.18,33.2,33.17,33.18,17669.0,30.8164,30.8349,30.8071,30.8164,17669.0
2020-08-12 14:55:00,33.17,33.18,33.16,33.18,12273.0,30.8071,30.8164,30.7978,30.8164,12273.0
2020-08-12 15:00:00,33.18,33.18,33.17,33.18,14215.0,30.8164,30.8164,30.8071,30.8164,14215.0
2020-08-12 15:05:00,33.17,33.18,33.17,33.18,2869.0,30.8071,30.8164,30.8071,30.8164,2869.0
2020-08-12 15:10:00,33.17,33.2,33.17,33.2,23371.0,30.8071,30.8349,30.8071,30.8349,23371.0
2020-08-12 15:15:00,33.2,33.2,33.18,33.2,17201.0,30.8349,30.8349,30.8164,30.8349,17201.0
2020-08-12 15:20:00,33.19,33.2,33.17,33.18,23438.0,30.8257,30.8349,30.8071,30.8164,23438.0
2020-08-12 15:25:00,33.18,33.18,33.17,33.18,5698.0,30.8164,30.8164,30.8071,30.8164,5698.0
2020-08-12 15:30:00,33.18,33.18,33.11,33.14,44336.0,30.8164,30.8164,30.7514,30.7792,44336.0
2020-08-12 15:35:00,33.13,33.14,33.13,33.14,19690.0,30.7699,30.7792,30.7699,30.7792,19690.0
2020-08-12 15:40:00,33.14,33.16,33.13,33.15,290779.0,30.7792,30.7978,30.7699,30.7885,290779.0
2020-08-12 15:45:00,33.14,33.17,33.14,33.16,166586.0,30.7792,30.8071,30.7792,30.7978,166586.0
2020-08-12 15:50:00,33.16,33.18,33.16,33.18,206255.0,30.7978,30.8164,30.7978,30.8164,206255.0
2020-08-12 15:55:00,33.18,33.22,33.17,33.2,414512.0,30.8164,30.8535,30.8071,30.8349,414512.0
2020-08-13 09:30:00,33.08,33.12,33.07,33.09,48288.0,30.7235,30.7606,30.7142,30.7328,48288.0
2020-08-13 09:35:00,33.09,33.12,33.08,33.12,76697.0,30.7328,30.7606,30.7235,30.7606,76697.0
2020-08-13 09:40:00,33.12,33.15,33.09,33.15,45954.0,30.7606,30.7885,30.7328,30.7885,45954.0
2020-08-13 09:45:00,33.16,33.16,33.11,33.12,10030.0,30.7978,30.7978,30.7514,30.7606,10030.0
2020-08-13 09:50:00,33.12,33.14,33.11,33.11,18445.0,30.7606,30.7792,30.7514,30.7514,18445.0
2020-08-13 09:55:00,33.11,33.15,33.11,33.15,14935.0,30.7514,30.7885,30.7514,30.7885,14935.0
2020-08-13 10:00:00,33.14,33.15,33.13,33.13,15218.0,30.7792,30.7885,30.7699,30.7699,15218.0
2020-08-13 10:05:00,33.14,33.15,33.13,33.13,36956.0,30.7792,30.7885,30.7699,30.7699,36956.0
2020-08-13 10:10:00,33.13,33.15,33.12,33.13,15960.0,30.7699,30.7885,30.7606,30.7699,15960.0
2020-08-13 10:15:00,33.12,33.13,33.1,33.13,13387.0,30.7606,30.7699,30.7421,30.7699,13387.0
2020-08-13 10:20:00,33.14,33.14,33.12,33.13,6562.0,30.7792,30.7792,30.7606,30.7699,6562.0
2020-08-13 10:25:00,33.13,33.15,33.12,33.15,14509.0,30.7699,30.7885,30.7606,30.7885,14509.0
2020-08-13 10:30:00,33.15,33.17,33.15,33.17,10000.0,30.7885,30.8071,30.7885,30.8071,10000.0
2020-08-13 10:35:00,33.16,33.17,33.14,33.15,19035.0,30.7978,30.8071,30.7792,30.7885,19035.0
2020-08-13 10:40:00,33.14,33.14,33.12,33.13,13558.0,30.7792,30.7792,30.7606,30.7699,13558.0
2020-08-13 10:45:00,33.13,33.16,33.11,33.15,50665.0,30.7699,30.7978,30.7514,30.7885,50665.0
2020-08-13 10:50:00,33.16,33.16,33.14,33.15,18998.0,30.7978,30.7978,30.7792,30.7885,18998.0
2020-08-13 10:55:00,33.14,33.16,33.13,33.15,9246.0,30.7792,30.7978,30.7699,30.7885,9246.0
2020-08-13 11:00:00,33.15,33.16,33.14,33.15,4070.0,30.7885,30.7978,30.7792,30.7885,4070.0
2020-08-13 11:05:00,33.14,33.16,33.14,33.15,9774.0,30.7792,30.7978,30.7792,30.7885,9774.0
2020-08-13 11:10:00,33.15,33.16,33.13,33.16,12205.0,30.7885,30.7978,30.7699,30.7978,12205.0
2020-08-13 11:15:00,33.15,33.15,33.13,33.14,6820.0,30.7885,30.7885,30.7699,30.7792,6820.0
2020-08-13 11:20:00,33.14,33.14,33.12,33.14,5321.0,30.7792,30.7792,30.7606,30.7792,5321.0
2020-08-13 11:25:00,33.14,33.15,33.13,33.13,6346.0,30.7792,30.7885,30.7699,30.7699,6346.0
2020-08-13 11:30:00,33.13,33.13,33.09,33.1,9521.0,30.7699,30.7699,30.7328,30.7421,9521.0
2020-08-13 11:35:00,33.1,33.1,33.09,33.09,9747.0,30.7421,30.7421,30.7328,30.7328,9747.0
2020-08-13 11:40:00,33.08,33.08,33.06,33.07,6301.0,30.7235,30.7235,30.7049,30.7142,6301.0
2020-08-13 11:45:00,33.07,33.08,33.06,33.07,5561.0,30.7142,30.7235,30.7049,30.7142,5561.0
2020-08-13 11:50:00,33.07,33.09,33.07,33.08,8544.0,30.7142,30.7328,30.7142,30.7235,8544.0
2020-08-13 11:55:00,33.08,33.09,33.07,33.07,12113.0,30.7235,30.7328,30.7142,30.7142,12113.0
2020-08-13 12:00:00,33.07,33.09,33.07,33.09,9510.0,30.7142,30.7328,30.7142,30.7328,9510.0
2020-08-13 12:05:00,33.1,33.11,33.09,33.11,5718.0,30.7421,30.7514,30.7328,30.7514,5718.0
2020-08-13 12:10:00,33.11,33.11,33.1,33.11,5224.0,30.7514,30.7514,30.7421,30.7514,5224.0
2020-08-13 12:15:00,33.11,33.12,33.1,33.1,13070.0,30.7514,30.7606,30.7421,30.7421,13070.0
2020-08-13 12:20:00,33.11,33.13,33.1,33.13,31227.0,30.7514,30.7699,30.7421,30.7699,31227.0
2020-08-13 12:25:00,33.12,33.13,33.11,33.11,33264.0,30.7606,30.7699,30.7514,30.7514,33264.0
2020-08-13 12:30:00,33.11,33.13,33.11,33.12,14683.0,30.7514,30.7699,30.7514,30.7606,14683.0
2020-08-13 12:35:00,33.12,33.13,33.11,33.13,7594.0,30.7606,30.7699,30.7514,30.7699,7594.0
2020-08-13 12:40:00,33.13,33.14,33.13,33.14,18458.0,30.7699,30.7792,30.7699,30.7792,18458.0
2020-08-13 12:45:00,33.15,33.15,33.13,33.14,3474.0,30.7885,30.7885,30.7699,30.7792,3474.0
2020-08-13 12:50:00,33.14,33.14,33.13,33.14,300.0,30.7792,30.7792,30.7699,30.7792,300.0
2020-08-13 12:55:00,33.13,33.14,33.13,33.14,2600.0,30.7699,30.7792,30.7699,30.7792,2600.0
2020-08-13 13:00:00,33.14,33.14,33.13,33.13,6718.0,30.7792,30.7792,30.7699,30.7699,6718.0
2020-08-13 13:05:00,33.12,33.12,33.11,33.11,2100.0,30.7606,30.7606,30.7514,30.7514,2100.0
2020-08-13 13:10:00,33.11,33.11,33.1,33.11,1400.0,30.7514,30.7514,30.7421,30.7514,1400.0
2020-08-13 13:15:00,33.12,33.12,33.09,33.09,6271.0,30.7606,30.7606,30.7328,30.7328,6271.0
2020-08-13 13:20:00,33.1,33.1,33.07,33.07,7769.0,30.7421,30.7421,30.7142,30.7142,7769.0
2020-08-13 13:25:00,33.08,33.09,33.07,33.09,8755.0,30.7235,30.7328,30.7142,30.7328,8755.0
2020-08-13 13:30:00,33.08,33.08,33.05,33.05,13219.0,30.7235,30.7235,30.6956,30.6956,13219.0
2020-08-13 13:35:00,33.05,33.05,33.04,33.05,600.0,30.6956,30.6956,30.6863,30.6956,600.0
2020-08-13 13:40:00,33.07,33.09,33.06,33.09,3732.0,30.7142,30.7328,30.7049,30.7328,3732.0
2020-08-13 13:45:00,33.08,33.11,33.08,33.11,10395.0,30.7235,30.7514,30.7235,30.7514,10395.0
2020-08-13 13:50:00,33.1,33.11,33.09,33.1,12928.0,30.7421,30.7514,30.7328,30.7421,12928.0
2020-08-13 13:55:00,33.1,33.1,33.09,33.09,9802.0,30.7421,30.7421,30.7328,30.7328,9802.0
2020-08-13 14:00:00,33.1,33.11,33.06,33.07,4887.0,30.7421,30.7514,30.7049,30.7142,4887.0
2020-08-13 14:05:00,33.07,33.08,33.05,33.07,6400.0,30.7142,30.7235,30.6956,30.7142,6400.0
2020-08-13 14:10:00,33.07,33.07,33.04,33.05,8147.0,30.7142,30.7142,30.6863,30.6956,8147.0
2020-08-13 14:15:00,33.06,33.06,33.02,33.02,12200.0,30.7049,30.7049,30.6678,30.6678,12200.0
2020-08-13 14:20:00,33.02,33.03,32.98,32.99,16717.0,30.6678,30.6771,30.6306,30.6399,16717.0
2020-08-13 14:25:00,33.0,33.02,33.0,33.02,11678.0,30.6492,30.6678,30.6492,30.6678,11678.0
2020-08-13 14:30:00,33.02,33.03,33.0,33.02,16589.0,30.6678,30.6771,30.6492,30.6678,16589.0
2020-08-13 14:35:00,33.01,33.02,32.97,32.99,19788.0,30.6585,30.6678,30.6213,30.6399,19788.0
2020-08-13 14:40:00,33.0,33.02,32.99,32.99,7170.0,30.6492,30.6678,30.6399,30.6399,7170.0
2020-08-13 14:45:00,33.0,33.04,33.0,33.01,64662.0,30.6492,30.6863,30.6492,30.6585,64662.0
2020-08-13 14:50:00,33.01,33.02,32.96,32.99,31430.0,30.6585,30.6678,30.612,30.6399,31430.0
2020-08-13 14:55:00,32.99,33.01,32.97,33.0,17700.0,30.6399,30.6585,30.6213,30.6492,17700.0
2020-08-13 15:00:00,32.99,33.01,32.98,33.01,15022.0,30.6399,30.6585,30.6306,30.6585,15022.0
2020-08-13 15:05:00,33.0,33.01,32.98,33.0,13260.0,30.6492,30.6585,30.6306,30.6492,13260.0
2020-08-13 15:10:00,32.99,33.0,32.98,33.0,13142.0,30.6399,30.6492,30.6306,30.6492,13142.0
2020-08-13 15:15:00,33.0,33.03,33.0,33.02,35518.0,30.6492,30.6771,30.6492,30.6678,35518.0
2020-08-13 15:20:00,33.02,33.05,33.02,33.05,8452.0,30.6678,30.6956,30.6678,30.6956,8452.0
2020-08-13 15:25:00,33.04,33.05,33.03,33.04,7600.0,30.6863,30.6956,30.6771,30.6863,7600.0
2020-08-13 15:30:00,33.05,33.05,33.03,33.04,29082.0,30.6956,30.6956,30.6771,30.6863,29082.0
2020-08-13 15:35:00,33.04,33.05,33.02,33.02,18700.0,30.6863,30.6956,30.6678,30.6678,18700.0
2020-08-13 15:40:00,33.02,33.04,33.01,33.04,44849.0,30.6678,30.6863,30.6585,30.6863,44849.0
2020-08-13 15:45:00,33.03,33.04,33.02,33.02,23163.0,30.6771,30.6863,30.6678,30.6678,23163.0
2020-08-13 15:50:00,33.02,33.03,33.01,33.02,44030.0,30.6678,30.6771,30.6585,30.6678,44030.0
2020-08-13 15:55:00,33.02,33.04,33.01,33.03,235477.0,30.6678,30.6863,30.6585,30.6771,235477.0
2020-08-14 09:30:00,32.8,32.84,32.76,32.81,24844.0,30.4634,30.5006,30.4263,30.4727,24844.0
2020-08-14 09:35:00,32.83,32.86,32.81,32.84,16163.0,30.4913,30.5192,30.4727,30.5006,16163.0
2020-08-14 09:40:00,32.84,32.89,32.82,32.88,20194.0,30.5006,30.547,30.482,30.5377,20194.0
2020-08-14 09:45:00,32.88,32.88,32.84,32.86,22170.0,30.5377,30.5377,30.5006,30.5192,22170.0
2020-08-14 09:50:00,32.86,32.9,32.85,32.88,30639.0,30.5192,30.5563,30.5099,30.5377,30639.0
2020-08-14 09:55:00,32.88,32.89,32.87,32.89,32343.0,30.5377,30.547,30.5284,30.547,32343.0
2020-08-14 10:00:00,32.89,32.9,32.85,32.86,21704.0,30.547,30.5563,30.5099,30.5192,21704.0
2020-08-14 10:05:00,32.86,32.88,32.85,32.88,26633.0,30.5192,30.5377,30.5099,30.5377,26633.0
2020-08-14 10:10:00,32.87,32.89,32.84,32.85,21778.0,30.5284,30.547,30.5006,30.5099,21778.0
2020-08-14 10:15:00,32.85,32.88,32.84,32.86,16952.0,30.5099,30.5377,30.5006,30.5192,16952.0
2020-08-14 10:20:00,32.87,32.89,32.85,32.88,18683.0,30.5284,30.547,30.5099,30.5377,18683.0
2020-08-14 10:25:00,32.88,32.89,32.86,32.86,8245.0,30.5377,30.547,30.5192,30.5192,8245.0
2020-08-14 10:30:00,32.87,32.91,32.87,32.9,6691.0,30.5284,30.5656,30.5284,30.5563,6691.0
2020-08-14 10:35:00,32.91,32.92,32.89,32.9,7261.0,30.5656,30.5749,30.547,30.5563,7261.0
2020-08-14 10:40:00,32.91,32.93,32.91,32.92,5238.0,30.5656,30.5842,30.5656,30.5749,5238.0
2020-08-14 10:45:00,32.92,32.95,32.92,32.95,8337.0,30.5749,30.6028,30.5749,30.6028,8337.0
2020-08-14 10:50:00,32.95,32.96,32.93,32.94,12822.0,30.6028,30.612,30.5842,30.5935,12822.0
2020-08-14 10:55:00,32.94,32.94,32.91,32.92,21010.0,30.5935,30.5935,30.5656,30.5749,21010.0
2020-08-14 11:00:00,32.92,32.92,32.89,32.9,16031.0,30.5749,30.5749,30.547,30.5563,16031.0
2020-08-14 11:05:00,32.9,32.92,32.9,32.91,4784.0,30.5563,30.5749,30.5563,30.5656,4784.0
2020-08-14 11:10:00,32.92,32.93,32.91,32.91,7946.0,30.5749,30.5842,30.5656,30.5656,7946.0
2020-08-14 11:15:00,32.91,32.93,32.91,32.92,7619.0,30.5656,30.5842,30.5656,30.5749,7619.0
2020-08-14 11:20:00,32.93,32.95,32.93,32.95,6700.0,30.5842,30.6028,30.5842,30.6028,6700.0
2020-08-14 11:25:00,32.95,32.96,32.94,32.95,2908.0,30.6028,30.612,30.5935,30.6028,2908.0
2020-08-14 11:30:00,32.95,32.96,32.95,32.95,1221.0,30.6028,30.612,30.6028,30.6028,1221.0
2020-08-14 11:35:00,32.96,32.96,32.95,32.96,1500.0,30.612,30.612,30.6028,30.612,1500.0
2020-08-14 11:40:00,32.96,32.96,32.95,32.95,4794.0,30.612,30.612,30.6028,30.6028,4794.0
2020-08-14 11:45:00,32.95,32.96,32.93,32.94,12539.0,30.6028,30.612,30.5842,30.5935,12539.0
2020-08-14 11:50:00,32.94,32.96,32.94,32.94,7124.0,30.5935,30.612,30.5935,30.5935,7124.0
2020-08-14 11:55:00,32.95,32.96,32.94,32.95,1600.0,30.6028,30.612,30.5935,30.6028,1600.0
2020-08-14 12:00:00,32.95,32.96,32.95,32.96,9311.0,30.6028,30.612,30.6028,30.612,9311.0
2020-08-14 12:05:00,32.96,32.97,32.95,32.97,38695.0,30.612,30.6213,30.6028,30.6213,38695.0
2020-08-14 12:10:00,32.97,32.97,32.94,32.95,15012.0,30.6213,30.6213,30.5935,30.6028,15012.0
2020-08-14 12:15:00,32.95,32.96,32.93,32.93,6005.0,30.6028,30.612,30.5842,30.5842,6005.0
2020-08-14 12:20:00,32.93,32.94,32.93,32.94,3404.0,30.5842,30.5935,30.5842,30.5935,3404.0
2020-08-14 12:25:00,32.94,32.94,32.93,32.94,900.0,30.5935,30.5935,30.5842,30.5935,900.0
2020-08-14 12:30:00,32.94,32.95,32.94,32.95,4500.0,30.5935,30.6028,30.5935,30.6028,4500.0
2020-08-14 12:35:00,32.94,32.96,32.94,32.96,4190.0,30.5935,30.612,30.5935,30.612,4190.0
2020-08-14 12:40:00,32.96,32.96,32.96,32.96,6200.0,30.612,30.612,30.612,30.612,6200.0
2020-08-14 12:45:00,32.97,32.97,32.95,32.97,5113.0,30.6213,30.6213,30.6028,30.6213,5113.0
2020-08-14 12:50:00,32.97,32.97,32.96,32.97,2232.0,30.6213,30.6213,30.612,30.6213,2232.0
2020-08-14 12:55:00,32.97,32.98,32.97,32.97,1100.0,30.6213,30.6306,30.6213,30.6213,1100.0
2020-08-14 13:00:00,32.98,32.98,32.97,32.97,4412.0,30.6306,30.6306,30.6213,30.6213,4412.0
2020-08-14 13:05:00,32.97,32.97,32.96,32.97,5825.0,30.6213,30.6213,30.612,30.6213,5825.0
2020-08-14 13:10:00,32.98,33.0,32.98,33.0,24692.0,30.6306,30.6492,30.6306,30.6492,24692.0
2020-08-14 13:15:00,33.0,33.0,32.99,33.0,2397.0,30.6492,30.6492,30.6399,30.6492,2397.0
2020-08-14 13:20:00,32.99,33.0,32.98,32.99,12161.0,30.6399,30.6492,30.6306,30.6399,12161.0
2020-08-14 13:25:00,32.98,32.98,32.98,32.98,4202.0,30.6306,30.6306,30.6306,30.6306,4202.0
2020-08-14 13:30:00,32.99,32.99,32.98,32.99,6503.0,30.6399,30.6399,30.6306,30.6399,6503.0
2020-08-14 13:35:00,32.98,32.99,32.98,32.99,2506.0,30.6306,30.6399,30.6306,30.6399,2506.0
2020-08-14 13:40:00,32.99,33.0,32.99,33.0,27716.0,30.6399,30.6492,30.6399,30.6492,27716.0
2020-08-14 13:45:00,32.99,32.99,32.97,32.97,7501.0,30.6399,30.6399,30.6213,30.6213,7501.0
2020-08-14 13:50:00,32.96,32.98,32.95,32.97,4487.0,30.612,30.6306,30.6028,30.6213,4487.0
2020-08-14 13:55:00,32.96,32.98,32.96,32.98,2285.0,30.612,30.6306,30.612,30.6306,2285.0
2020-08-14 14:00:00,32.98,32.98,32.97,32.98,3870.0,30.6306,30.6306,30.6213,30.6306,3870.0
2020-08-14 14:05:00,32.98,32.99,32.98,32.98,9361.0,30.6306,30.6399,30.6306,30.6306,9361.0
2020-08-14 14:10:00,32.99,33.0,32.98,32.99,4700.0,30.6399,30.6492,30.6306,30.6399,4700.0
2020-08-14 14:15:00,32.99,33.0,32.98,32.98,1400.0,30.6399,30.6492,30.6306,30.6306,1400.0
2020-08-14 14:20:00,32.98,32.99,32.98,32.98,790.0,30.6306,30.6399,30.6306,30.6306,790.0
2020-08-14 14:25:00,32.98,32.99,32.96,32.98,12643.0,30.6306,30.6399,30.612,30.6306,12643.0
2020-08-14 14:30:00,32.98,33.0,32.98,33.0,5408.0,30.6306,30.6492,30.6306,30.6492,5408.0
2020-08-14 14:35:00,33.0,33.0,32.98,32.98,3462.0,30.6492,30.6492,30.6306,30.6306,3462.0
2020-08-14 14:40:00,32.98,32.98,32.96,32.96,1600.0,30.6306,30.6306,30.612,30.612,1600.0
2020-08-14 14:45:00,32.97,32.98,32.96,32.97,6829.0,30.6213,30.6306,30.612,30.6213,6829.0
2020-08-14 14:50:00,32.97,32.98,32.96,32.98,3955.0,30.6213,30.6306,30.612,30.6306,3955.0
2020-08-14 14:55:00,32.97,32.98,32.96,32.97,9070.0,30.6213,30.6306,30.612,30.6213,9070.0
2020-08-14 15:00:00,32.97,32.97,32.94,32.94,7453.0,30.6213,30.6213,30.5935,30.5935,7453.0
2020-08-14 15:05:00,32.95,32.97,32.94,32.95,8485.0,30.6028,30.6213,30.5935,30.6028,8485.0
2020-08-14 15:10:00,32.95,32.95,32.94,32.94,2859.0,30.6028,30.6028,30.5935,30.5935,2859.0
2020-08-14 15:15:00,32.94,32.95,32.93,32.93,11100.0,30.5935,30.6028,30.5842,30.5842,11100.0
2020-08-14 15:20:00,32.94,32.94,32.93,32.93,1601.0,30.5935,30.5935,30.5842,30.5842,1601.0
2020-08-14 15:25:00,32.93,32.95,32.92,32.94,7752.0,30.5842,30.6028,30.5749,30.5935,7752.0
2020-08-14 15:30:00,32.94,32.94,32.92,32.93,7549.0,30.5935,30.5935,30.5749,30.5842,7549.0
2020-08-14 15:35:00,32.93,32.93,32.91,32.92,4000.0,30.5842,30.5842,30.5656,30.5749,4000.0
2020-08-14 15:40:00,32.91,32.92,32.91,32.91,25429.0,30.5656,30.5749,30.5656,30.5656,25429.0
2020-08-14 15:45:00,32.91,32.92,32.91,32.91,16476.0,30.5656,30.5749,30.5656,30.5656,16476.0
2020-08-14 15:50:00,32.91,32.95,32.9,32.95,50253.0,30.5656,30.6028,30.5563,30.6028,50253.0
2020-08-14 15:55:00,32.95,32.97,32.93,32.97,112248.0,30.6028,30.6213,30.5842,30.6213,112248.0
2020-08-17 09:30:00,33.11,33.11,33.01,33.11,46813.0,30.7514,30.7514,30.6585,30.7514,46813.0
2020-08-17 09:35:00,33.12,33.15,33.11,33.13,58638.0,30.7606,30.7885,30.7514,30.7699,58638.0
2020-08-17 09:40:00,33.13,33.18,33.12,33.17,92865.0,30.7699,30.8164,30.7606,30.8071,92865.0
2020-08-17 09:45:00,33.17,33.18,33.16,33.17,25794.0,30.8071,30.8164,30.7978,30.8071,25794.0
2020-08-17 09:50:00,33.17,33.19,33.15,33.16,23905.0,30.8071,30.8257,30.7885,30.7978,23905.0
2020-08-17 09:55:00,33.16,33.16,33.14,33.15,4697.0,30.7978,30.7978,30.7792,30.7885,4697.0
2020-08-17 10:00:00,33.14,33.15,33.12,33.13,54375.0,30.7792,30.7885,30.7606,30.7699,54375.0
2020-08-17 10:05:00,33.13,33.14,33.12,33.13,18240.0,30.7699,30.7792,30.7606,30.7699,18240.0
2020-08-17 10:10:00,33.14,33.15,33.12,33.12,10549.0,30.7792,30.7885,30.7606,30.7606,10549.0
2020-08-17 10:15:00,33.12,33.14,33.11,33.12,60009.0,30.7606,30.7792,30.7514,30.7606,60009.0
2020-08-17 10:20:00,33.11,33.14,33.11,33.13,11773.0,30.7514,30.7792,30.7514,30.7699,11773.0
2020-08-17 10:25:00,33.14,33.15,33.13,33.15,12449.0,30.7792,30.7885,30.7699,30.7885,12449.0
2020-08-17 10:30:00,33.14,33.17,33.14,33.16,18713.0,30.7792,30.8071,30.7792,30.7978,18713.0
2020-08-17 10:35:00,33.16,33.16,33.13,33.13,5504.0,30.7978,30.7978,30.7699,30.7699,5504.0
2020-08-17 10:40:00,33.13,33.14,33.12,33.13,16942.0,30.7699,30.7792,30.7606,30.7699,16942.0
2020-08-17 10:45:00,33.13,33.14,33.11,33.12,11586.0,30.7699,30.7792,30.7514,30.7606,11586.0
2020-08-17 10:50:00,33.12,33.15,33.12,33.14,34927.0,30.7606,30.7885,30.7606,30.7792,34927.0
2020-08-17 10:55:00,33.15,33.15,33.11,33.13,52359.0,30.7885,30.7885,30.7514,30.7699,52359.0
2020-08-17 11:00:00,33.12,33.13,33.11,33.11,65010.0,30.7606,30.7699,30.7514,30.7514,65010.0
2020-08-17 11:05:00,33.11,33.11,33.1,33.1,18205.0,30.7514,30.7514,30.7421,30.7421,18205.0
2020-08-17 11:10:00,33.11,33.12,33.1,33.11,7127.0,30.7514,30.7606,30.7421,30.7514,7127.0
2020-08-17 11:15:00,33.12,33.15,33.12,33.15,27197.0,30.7606,30.7885,30.7606,30.7885,27197.0
2020-08-17 11:20:00,33.15,33.15,33.14,33.15,4800.0,30.7885,30.7885,30.7792,30.7885,4800.0
2020-08-17 11:25:00,33.16,33.16,33.15,33.16,28750.0,30.7978,30.7978,30.7885,30.7978,28750.0
2020-08-17 11:30:00,33.15,33.15,33.12,33.12,7402.0,30.7885,30.7885,30.7606,30.7606,7402.0
2020-08-17 11:35:00,33.12,33.14,33.11,33.13,15902.0,30.7606,30.7792,30.7514,30.7699,15902.0
2020-08-17 11:40:00,33.13,33.14,33.12,33.13,3294.0,30.7699,30.7792,30.7606,30.7699,3294.0
2020-08-17 11:45:00,33.12,33.13,33.12,33.13,3551.0,30.7606,30.7699,30.7606,30.7699,3551.0
2020-08-17 11:50:00,33.13,33.13,33.12,33.13,5300.0,30.7699,30.7699,30.7606,30.7699,5300.0
2020-08-17 11:55:00,33.13,33.14,33.12,33.14,2679.0,30.7699,30.7792,30.7606,30.7792,2679.0
2020-08-17 12:00:00,33.14,33.14,33.13,33.14,9514.0,30.7792,30.7792,30.7699,30.7792,9514.0
2020-08-17 12:05:00,33.14,33.15,33.13,33.13,25633.0,30.7792,30.7885,30.7699,30.7699,25633.0
2020-08-17 12:10:00,33.14,33.14,33.13,33.14,7147.0,30.7792,30.7792,30.7699,30.7792,7147.0
2020-08-17 12:15:00,33.14,33.14,33.13,33.13,1879.0,30.7792,30.7792,30.7699,30.7699,1879.0
2020-08-17 12:20:00,33.14,33.14,33.12,33.13,9814.0,30.7792,30.7792,30.7606,30.7699,9814.0
2020-08-17 12:25:00,33.13,33.13,33.1,33.1,8127.0,30.7699,30.7699,30.7421,30.7421,8127.0
2020-08-17 12:30:00,33.09,33.11,33.09,33.1,8469.0,30.7328,30.7514,30.7328,30.7421,8469.0
2020-08-17 12:35:00,33.1,33.11,33.1,33.11,4594.0,30.7421,30.7514,30.7421,30.7514,4594.0
2020-08-17 12:40:00,33.11,33.11,33.1,33.11,435.0,30.7514,30.7514,30.7421,30.7514,435.0
2020-08-17 12:45:00,33.11,33.13,33.11,33.13,6900.0,30.7514,30.7699,30.7514,30.7699,6900.0
2020-08-17 12:50:00,33.13,33.14,33.12,33.13,19161.0,30.7699,30.7792,30.7606,30.7699,19161.0
2020-08-17 12:55:00,33.14,33.14,33.12,33.13,15740.0,30.7792,30.7792,30.7606,30.7699,15740.0
2020-08-17 13:00:00,33.13,33.13,33.12,33.13,14342.0,30.7699,30.7699,30.7606,30.7699,14342.0
2020-08-17 13:05:00,33.13,33.13,33.12,33.13,11363.0,30.7699,30.7699,30.7606,30.7699,11363.0
2020-08-17 13:10:00,33.13,33.14,33.12,33.14,12511.0,30.7699,30.7792,30.7606,30.7792,12511.0
2020-08-17 13:15:00,33.14,33.15,33.14,33.14,11056.0,30.7792,30.7885,30.7792,30.7792,11056.0
2020-08-17 13:20:00,33.15,33.16,33.14,33.16,6092.0,30.7885,30.7978,30.7792,30.7978,6092.0
2020-08-17 13:25:00,33.16,33.16,33.14,33.14,5984.0,30.7978,30.7978,30.7792,30.7792,5984.0
2020-08-17 13:30:00,33.14,33.15,33.13,33.15,8307.0,30.7792,30.7885,30.7699,30.7885,8307.0
2020-08-17 13:35:00,33.15,33.15,33.12,33.13,11698.0,30.7885,30.7885,30.7606,30.7699,11698.0
2020-08-17 13:40:00,33.13,33.13,33.12,33.13,2212.0,30.7699,30.7699,30.7606,30.7699,2212.0
2020-08-17 13:45:00,33.13,33.13,33.12,33.13,6231.0,30.7699,30.7699,30.7606,30.7699,6231.0
2020-08-17 13:50:00,33.13,33.14,33.12,33.14,9545.0,30.7699,30.7792,30.7606,30.7792,9545.0
2020-08-17 13:55:00,33.14,33.14,33.12,33.13,9372.0,30.7792,30.7792,30.7606,30.7699,9372.0
2020-08-17 14:00:00,33.13,33.14,33.13,33.14,3038.0,30.7699,30.7792,30.7699,30.7792,3038.0
2020-08-17 14:05:00,33.13,33.14,33.12,33.12,1850.0,30.7699,30.7792,30.7606,30.7606,1850.0
2020-08-17 14:10:00,33.13,33.14,33.13,33.14,16450.0,30.7699,30.7792,30.7699,30.7792,16450.0
2020-08-17 14:15:00,33.14,33.15,33.14,33.15,14850.0,30.7792,30.7885,30.7792,30.7885,14850.0
2020-08-17 14:20:00,33.15,33.16,33.14,33.16,5891.0,30.7885,30.7978,30.7792,30.7978,5891.0
2020-08-17 14:25:00,33.16,33.24,33.16,33.17,204040.0,30.7978,30.8721,30.7978,30.8071,204040.0
2020-08-17 14:30:00,33.16,33.17,33.16,33.16,1320.0,30.7978,30.8071,30.7978,30.7978,1320.0
2020-08-17 14:35:00,33.16,33.17,33.16,33.16,515.0,30.7978,30.8071,30.7978,30.7978,515.0
2020-08-17 14:40:00,33.17,33.17,33.16,33.17,2200.0,30.8071,30.8071,30.7978,30.8071,2200.0
2020-08-17 14:45:00,33.17,33.17,33.16,33.16,6084.0,30.8071,30.8071,30.7978,30.7978,6084.0
2020-08-17 14:50:00,33.16,33.17,33.15,33.16,37897.0,30.7978,30.8071,30.7885,30.7978,37897.0
2020-08-17 14:55:00,33.16,33.17,33.15,33.16,19444.0,30.7978,30.8071,30.7885,30.7978,19444.0
2020-08-17 15:00:00,33.16,33.17,33.16,33.16,18029.0,30.7978,30.8071,30.7978,30.7978,18029.0
2020-08-17 15:05:00,33.16,33.16,33.15,33.16,18461.0,30.7978,30.7978,30.7885,30.7978,18461.0
2020-08-17 15:10:00,33.15,33.16,33.13,33.13,39284.0,30.7885,30.7978,30.7699,30.7699,39284.0
2020-08-17 15:15:00,33.14,33.15,33.13,33.15,18852.0,30.7792,30.7885,30.7699,30.7885,18852.0
2020-08-17 15:20:00,33.15,33.15,33.14,33.15,17410.0,30.7885,30.7885,30.7792,30.7885,17410.0
2020-08-17 15:25:00,33.15,33.15,33.14,33.15,10176.0,30.7885,30.7885,30.7792,30.7885,10176.0
2020-08-17 15:30:00,33.15,33.16,33.14,33.15,60575.0,30.7885,30.7978,30.7792,30.7885,60575.0
2020-08-17 15:35:00,33.15,33.17,33.15,33.17,32460.0,30.7885,30.8071,30.7885,30.8071,32460.0
2020-08-17 15:40:00,33.17,33.17,33.16,33.16,37063.0,30.8071,30.8071,30.7978,30.7978,37063.0
2020-08-17 15:45:00,33.16,33.17,33.15,33.16,61135.0,30.7978,30.8071,30.7885,30.7978,61135.0
2020-08-17 15:50:00,33.16,33.17,33.16,33.16,22871.0,30.7978,30.8071,30.7978,30.7978,22871.0
2020-08-17 15:55:00,33.16,33.19,33.15,33.18,239146.0,30.7978,30.8257,30.7885,30.8164,239146.0
2020-08-18 09:30:00,33.44,33.5,33.44,33.45,95806.0,31.0578,31.1136,31.0578,31.0671,95806.0
2020-08-18 09:35:00,33.45,33.47,33.42,33.45,63499.0,31.0671,31.0857,31.0393,31.0671,63499.0
2020-08-18 09:40:00,33.45,33.46,33.41,33.42,33625.0,31.0671,31.0764,31.03,31.0393,33625.0
2020-08-18 09:45:00,33.41,33.46,33.4,33.45,92429.0,31.03,31.0764,31.0207,31.0671,92429.0
2020-08-18 09:50:00,33.45,33.45,33.34,33.34,143469.0,31.0671,31.0671,30.965,30.965,143469.0
2020-08-18 09:55:00,33.34,33.36,33.33,33.36,64940.0,30.965,30.9835,30.9557,30.9835,64940.0
2020-08-18 10:00:00,33.35,33.37,33.33,33.37,57898.0,30.9743,30.9928,30.9557,30.9928,57898.0
2020-08-18 10:05:00,33.37,33.37,33.26,33.27,67258.0,30.9928,30.9928,30.8907,30.9,67258.0
2020-08-18 10:10:00,33.27,33.3,33.25,33.29,56692.0,30.9,30.9278,30.8814,30.9185,56692.0
2020-08-18 10:15:00,33.29,33.31,33.28,33.3,12250.0,30.9185,30.9371,30.9092,30.9278,12250.0
2020-08-18 10:20:00,33.3,33.3,33.24,33.24,34776.0,30.9278,30.9278,30.8721,30.8721,34776.0
2020-08-18 10:25:00,33.24,33.27,33.22,33.23,96523.0,30.8721,30.9,30.8535,30.8628,96523.0
2020-08-18 10:30:00,33.23,33.28,33.21,33.28,40849.0,30.8628,30.9092,30.8442,30.9092,40849.0
2020-08-18 10:35:00,33.28,33.3,33.27,33.3,19122.0,30.9092,30.9278,30.9,30.9278,19122.0
2020-08-18 10:40:00,33.3,33.33,33.29,33.31,28070.0,30.9278,30.9557,30.9185,30.9371,28070.0
2020-08-18 10:45:00,33.31,33.33,33.29,33.32,22669.0,30.9371,30.9557,30.9185,30.9464,22669.0
2020-08-18 10:50:00,33.32,33.34,33.31,33.32,33986.0,30.9464,30.965,30.9371,30.9464,33986.0
2020-08-18 10:55:00,33.32,33.34,33.29,33.33,43239.0,30.9464,30.965,30.9185,30.9557,43239.0
2020-08-18 11:00:00,33.34,33.34,33.31,33.32,13166.0,30.965,30.965,30.9371,30.9464,13166.0
2020-08-18 11:05:00,33.31,33.34,33.3,33.34,24473.0,30.9371,30.965,30.9278,30.965,24473.0
2020-08-18 11:10:00,33.34,33.36,33.33,33.36,19056.0,30.965,30.9835,30.9557,30.9835,19056.0
2020-08-18 11:15:00,33.36,33.36,33.35,33.36,7387.0,30.9835,30.9835,30.9743,30.9835,7387.0
2020-08-18 11:20:00,33.36,33.36,33.33,33.34,11515.0,30.9835,30.9835,30.9557,30.965,11515.0
2020-08-18 11:25:00,33.35,33.37,33.32,33.33,15047.0,30.9743,30.9928,30.9464,30.9557,15047.0
2020-08-18 11:30:00,33.33,33.35,33.33,33.35,4133.0,30.9557,30.9743,30.9557,30.9743,4133.0
2020-08-18 11:35:00,33.35,33.36,33.35,33.35,3200.0,30.9743,30.9835,30.9743,30.9743,3200.0
2020-08-18 11:40:00,33.36,33.38,33.35,33.38,10052.0,30.9835,31.0021,30.9743,31.0021,10052.0
2020-08-18 11:45:00,33.37,33.37,33.35,33.36,22828.0,30.9928,30.9928,30.9743,30.9835,22828.0
2020-08-18 11:50:00,33.36,33.37,33.35,33.37,3550.0,30.9835,30.9928,30.9743,30.9928,3550.0
2020-08-18 11:55:00,33.37,33.37,33.36,33.36,11300.0,30.9928,30.9928,30.9835,30.9835,11300.0
2020-08-18 12:00:00,33.36,33.36,33.35,33.35,25536.0,30.9835,30.9835,30.9743,30.9743,25536.0
2020-08-18 12:05:00,33.35,33.36,33.35,33.36,51032.0,30.9743,30.9835,30.9743,30.9835,51032.0
2020-08-18 12:10:00,33.36,33.37,33.35,33.36,34799.0,30.9835,30.9928,30.9743,30.9835,34799.0
2020-08-18 12:15:00,33.37,33.37,33.35,33.36,41060.0,30.9928,30.9928,30.9743,30.9835,41060.0
2020-08-18 12:20:00,33.36,33.37,33.36,33.37,8993.0,30.9835,30.9928,30.9835,30.9928,8993.0
2020-08-18 12:25:00,33.37,33.38,33.36,33.38,5884.0,30.9928,31.0021,30.9835,31.0021,5884.0
2020-08-18 12:30:00,33.38,33.38,33.37,33.38,15308.0,31.0021,31.0021,30.9928,31.0021,15308.0
2020-08-18 12:35:00,33.38,33.41,33.37,33.41,23966.0,31.0021,31.03,30.9928,31.03,23966.0
2020-08-18 12:40:00,33.41,33.42,33.4,33.41,38426.0,31.03,31.0393,31.0207,31.03,38426.0
2020-08-18 12:45:00,33.41,33.42,33.4,33.41,14902.0,31.03,31.0393,31.0207,31.03,14902.0
2020-08-18 12:50:00,33.41,33.42,33.41,33.41,5127.0,31.03,31.0393,31.03,31.03,5127.0
2020-08-18 12:55:00,33.41,33.42,33.41,33.42,4309.0,31.03,31.0393,31.03,31.0393,4309.0
2020-08-18 13:00:00,33.41,33.42,33.39,33.41,31600.0,31.03,31.0393,31.0114,31.03,31600.0
2020-08-18 13:05:00,33.41,33.42,33.4,33.42,18900.0,31.03,31.0393,31.0207,31.0393,18900.0
2020-08-18 13:10:00,33.42,33.43,33.41,33.41,21554.0,31.0393,31.0486,31.03,31.03,21554.0
2020-08-18 13:15:00,33.41,33.42,33.4,33.4,11860.0,31.03,31.0393,31.0207,31.0207,11860.0
2020-08-18 13:20:00,33.4,33.41,33.38,33.38,18903.0,31.0207,31.03,31.0021,31.0021,18903.0
2020-08-18 13:25:00,33.38,33.41,33.38,33.39,28066.0,31.0021,31.03,31.0021,31.0114,28066.0
2020-08-18 13:30:00,33.4,33.4,33.39,33.4,4490.0,31.0207,31.0207,31.0114,31.0207,4490.0
2020-08-18 13:35:00,33.4,33.42,33.39,33.42,8601.0,31.0207,31.0393,31.0114,31.0393,8601.0
2020-08-18 13:40:00,33.41,33.43,33.41,33.42,14497.0,31.03,31.0486,31.03,31.0393,14497.0
2020-08-18 13:45:00,33.41,33.42,33.41,33.41,1500.0,31.03,31.0393,31.03,31.03,1500.0
2020-08-18 13:50:00,33.41,33.42,33.41,33.41,10499.0,31.03,31.0393,31.03,31.03,10499.0
2020-08-18 13:55:00,33.41,33.42,33.4,33.41,10955.0,31.03,31.0393,31.0207,31.03,10955.0
2020-08-18 14:00:00,33.4,33.4,33.39,33.4,12328.0,31.0207,31.0207,31.0114,31.0207,12328.0
2020-08-18 14:05:00,33.39,33.41,33.39,33.4,19539.0,31.0114,31.03,31.0114,31.0207,19539.0
2020-08-18 14:10:00,33.41,33.41,33.4,33.41,4400.0,31.03,31.03,31.0207,31.03,4400.0
2020-08-18 14:15:00,33.41,33.41,33.4,33.41,2937.0,31.03,31.03,31.0207,31.03,2937.0
2020-08-18 14:20:00,33.41,33.42,33.4,33.41,15021.0,31.03,31.0393,31.0207,31.03,15021.0
2020-08-18 14:25:00,33.41,33.43,33.41,33.41,18983.0,31.03,31.0486,31.03,31.03,18983.0
2020-08-18 14:30:00,33.41,33.43,33.41,33.43,8808.0,31.03,31.0486,31.03,31.0486,8808.0
2020-08-18 14:35:00,33.42,33.43,33.42,33.42,3675.0,31.0393,31.0486,31.0393,31.0393,3675.0
2020-08-18 14:40:00,33.42,33.43,33.41,33.42,17495.0,31.0393,31.0486,31.03,31.0393,17495.0
2020-08-18 14:45:00,33.42,33.43,33.42,33.42,5538.0,31.0393,31.0486,31.0393,31.0393,5538.0
2020-08-18 14:50:00,33.43,33.43,33.41,33.41,15400.0,31.0486,31.0486,31.03,31.03,15400.0
2020-08-18 14:55:00,33.41,33.44,33.41,33.43,17352.0,31.03,31.0578,31.03,31.0486,17352.0
2020-08-18 15:00:00,33.44,33.44,33.42,33.42,11781.0,31.0578,31.0578,31.0393,31.0393,11781.0
2020-08-18 15:05:00,33.43,33.43,33.4,33.41,42498.0,31.0486,31.0486,31.0207,31.03,42498.0
2020-08-18 15:10:00,33.41,33.44,33.4,33.44,11038.0,31.03,31.0578,31.0207,31.0578,11038.0
2020-08-18 15:15:00,33.44,33.45,33.41,33.42,20683.0,31.0578,31.0671,31.03,31.0393,20683.0
2020-08-18 15:20:00,33.43,33.44,33.42,33.43,19140.0,31.0486,31.0578,31.0393,31.0486,19140.0
2020-08-18 15:25:00,33.42,33.42,33.4,33.42,28608.0,31.0393,31.0393,31.0207,31.0393,28608.0
2020-08-18 15:30:00,33.41,33.45,33.41,33.45,24537.0,31.03,31.0671,31.03,31.0671,24537.0
2020-08-18 15:35:00,33.45,33.45,33.39,33.4,113929.0,31.0671,31.0671,31.0114,31.0207,113929.0
2020-08-18 15:40:00,33.4,33.42,33.39,33.41,58012.0,31.0207,31.0393,31.0114,31.03,58012.0
2020-08-18 15:45:00,33.41,33.44,33.41,33.44,45097.0,31.03,31.0578,31.03,31.0578,45097.0
2020-08-18 15:50:00,33.43,33.45,33.41,33.43,322315.0,31.0486,31.0671,31.03,31.0486,322315.0
2020-08-18 15:55:00,33.43,33.46,33.42,33.46,285885.0,31.0486,31.0764,31.0393,31.0764,285885.0
2020-08-19 09:30:00,33.39,33.39,33.3,33.32,26673.0,31.0114,31.0114,30.9278,30.9464,26673.0
2020-08-19 09:35:00,33.32,33.33,33.31,33.32,40472.0,30.9464,30.9557,30.9371,30.9464,40472.0
2020-08-19 09:40:00,33.32,33.33,33.29,33.3,18981.0,30.9464,30.9557,30.9185,30.9278,18981.0
2020-08-19 09:45:00,33.3,33.31,33.26,33.29,68172.0,30.9278,30.9371,30.8907,30.9185,68172.0
2020-08-19 09:50:00,33.28,33.3,33.26,33.26,48236.0,30.9092,30.9278,30.8907,30.8907,48236.0
2020-08-19 09:55:00,33.26,33.28,33.25,33.27,34348.0,30.8907,30.9092,30.8814,30.9,34348.0
2020-08-19 10:00:00,33.28,33.29,33.26,33.28,45922.0,30.9092,30.9185,30.8907,30.9092,45922.0
2020-08-19 10:05:00,33.28,33.31,33.27,33.3,39145.0,30.9092,30.9371,30.9,30.9278,39145.0
2020-08-19 10:10:00,33.3,33.35,33.3,33.34,17509.0,30.9278,30.9743,30.9278,30.965,17509.0
2020-08-19 10:15:00,33.34,33.36,33.33,33.33,27395.0,30.965,30.9835,30.9557,30.9557,27395.0
2020-08-19 10:20:00,33.33,33.34,33.32,33.34,40134.0,30.9557,30.965,30.9464,30.965,40134.0
2020-08-19 10:25:00,33.34,33.37,33.34,33.37,40781.0,30.965,30.9928,30.965,30.9928,40781.0
2020-08-19 10:30:00,33.36,33.39,33.36,33.38,17299.0,30.9835,31.0114,30.9835,31.0021,17299.0
2020-08-19 10:35:00,33.37,33.38,33.34,33.34,13132.0,30.9928,31.0021,30.965,30.965,13132.0
2020-08-19 10:40:00,33.35,33.37,33.35,33.36,9549.0,30.9743,30.9928,30.9743,30.9835,9549.0
2020-08-19 10:45:00,33.36,33.37,33.34,33.35,21269.0,30.9835,30.9928,30.965,30.9743,21269.0
2020-08-19 10:50:00,33.35,33.37,33.35,33.37,29791.0,30.9743,30.9928,30.9743,30.9928,29791.0
2020-08-19 10:55:00,33.37,33.37,33.36,33.37,5793.0,30.9928,30.9928,30.9835,30.9928,5793.0
2020-08-19 11:00:00,33.37,33.38,33.35,33.35,36330.0,30.9928,31.0021,30.9743,30.9743,36330.0
2020-08-19 11:05:00,33.35,33.36,33.33,33.34,6040.0,30.9743,30.9835,30.9557,30.965,6040.0
2020-08-19 11:10:00,33.34,33.34,33.31,33.31,8757.0,30.965,30.965,30.9371,30.9371,8757.0
2020-08-19 11:15:00,33.31,33.33,33.31,33.31,11909.0,30.9371,30.9557,30.9371,30.9371,11909.0
2020-08-19 11:20:00,33.31,33.33,33.3,33.33,26112.0,30.9371,30.9557,30.9278,30.9557,26112.0
2020-08-19 11:25:00,33.32,33.34,33.31,33.34,18800.0,30.9464,30.965,30.9371,30.965,18800.0
2020-08-19 11:30:00,33.33,33.36,33.33,33.35,16033.0,30.9557,30.9835,30.9557,30.9743,16033.0
2020-08-19 11:35:00,33.36,33.37,33.35,33.35,8216.0,30.9835,30.9928,30.9743,30.9743,8216.0
2020-08-19 11:40:00,33.36,33.36,33.35,33.36,2100.0,30.9835,30.9835,30.9743,30.9835,2100.0
2020-08-19 11:45:00,33.35,33.36,33.34,33.35,7700.0,30.9743,30.9835,30.965,30.9743,7700.0
2020-08-19 11:50:00,33.35,33.36,33.35,33.36,437.0,30.9743,30.9835,30.9743,30.9835,437.0
2020-08-19 11:55:00,33.35,33.36,33.35,33.36,1057.0,30.9743,30.9835,30.9743,30.9835,1057.0
2020-08-19 12:00:00,33.35,33.36,33.35,33.35,1066.0,30.9743,30.9835,30.9743,30.9743,1066.0
2020-08-19 12:05:00,33.35,33.35,33.33,33.34,33102.0,30.9743,30.9743,30.9557,30.965,33102.0
2020-08-19 12:10:00,33.34,33.36,33.34,33.34,31894.0,30.965,30.9835,30.965,30.965,31894.0
2020-08-19 12:15:00,33.34,33.35,33.34,33.34,9203.0,30.965,30.9743,30.965,30.965,9203.0
2020-08-19 12:20:00,33.33,33.34,33.32,33.33,7359.0,30.9557,30.965,30.9464,30.9557,7359.0
2020-08-19 12:25:00,33.33,33.33,33.32,33.33,46700.0,30.9557,30.9557,30.9464,30.9557,46700.0
2020-08-19 12:30:00,33.33,33.34,33.31,33.32,27874.0,30.9557,30.965,30.9371,30.9464,27874.0
2020-08-19 12:35:00,33.32,33.32,33.31,33.32,4154.0,30.9464,30.9464,30.9371,30.9464,4154.0
2020-08-19 12:40:00,33.31,33.31,33.3,33.3,10073.0,30.9371,30.9371,30.9278,30.9278,10073.0
2020-08-19 12:45:00,33.3,33.31,33.29,33.3,14850.0,30.9278,30.9371,30.9185,30.9278,14850.0
2020-08-19 12:50:00,33.3,33.31,33.3,33.3,8100.0,30.9278,30.9371,30.9278,30.9278,8100.0
2020-08-19 12:55:00,33.3,33.31,33.3,33.3,1300.0,30.9278,30.9371,30.9278,30.9278,1300.0
2020-08-19 13:00:00,33.3,33.3,33.29,33.3,3700.0,30.9278,30.9278,30.9185,30.9278,3700.0
2020-08-19 13:05:00,33.3,33.31,33.29,33.3,5900.0,30.9278,30.9371,30.9185,30.9278,5900.0
2020-08-19 13:10:00,33.3,33.32,33.3,33.32,9993.0,30.9278,30.9464,30.9278,30.9464,9993.0
2020-08-19 13:15:00,33.32,33.33,33.31,33.33,16328.0,30.9464,30.9557,30.9371,30.9557,16328.0
2020-08-19 13:20:00,33.33,33.33,33.32,33.32,1250.0,30.9557,30.9557,30.9464,30.9464,1250.0
2020-08-19 13:25:00,33.32,33.33,33.32,33.32,1310.0,30.9464,30.9557,30.9464,30.9464,1310.0
2020-08-19 13:30:00,33.32,33.33,33.32,33.33,2213.0,30.9464,30.9557,30.9464,30.9557,2213.0
2020-08-19 13:35:00,33.33,33.33,33.32,33.33,3773.0,30.9557,30.9557,30.9464,30.9557,3773.0
2020-08-19 13:40:00,33.33,33.33,33.32,33.33,3815.0,30.9557,30.9557,30.9464,30.9557,3815.0
2020-08-19 13:45:00,33.33,33.34,33.32,33.33,6630.0,30.9557,30.965,30.9464,30.9557,6630.0
2020-08-19 13:50:00,33.34,33.35,33.33,33.34,2020.0,30.965,30.9743,30.9557,30.965,2020.0
2020-08-19 13:55:00,33.34,33.37,33.33,33.37,22799.0,30.965,30.9928,30.9557,30.9928,22799.0
2020-08-19 14:00:00,33.36,33.37,33.34,33.36,23519.0,30.9835,30.9928,30.965,30.9835,23519.0
2020-08-19 14:05:00,33.36,33.36,33.27,33.28,33130.0,30.9835,30.9835,30.9,30.9092,33130.0
2020-08-19 14:10:00,33.27,33.28,33.19,33.19,49273.0,30.9,30.9092,30.8257,30.8257,49273.0
2020-08-19 14:15:00,33.19,33.2,33.16,33.17,70960.0,30.8257,30.8349,30.7978,30.8071,70960.0
2020-08-19 14:20:00,33.17,33.23,33.14,33.2,86014.0,30.8071,30.8628,30.7792,30.8349,86014.0
2020-08-19 14:25:00,33.2,33.24,33.18,33.22,38423.0,30.8349,30.8721,30.8164,30.8535,38423.0
2020-08-19 14:30:00,33.23,33.23,33.19,33.22,23011.0,30.8628,30.8628,30.8257,30.8535,23011.0
2020-08-19 14:35:00,33.22,33.23,33.18,33.2,26024.0,30.8535,30.8628,30.8164,30.8349,26024.0
2020-08-19 14:40:00,33.2,33.2,33.19,33.19,16100.0,30.8349,30.8349,30.8257,30.8257,16100.0
2020-08-19 14:45:00,33.19,33.23,33.19,33.22,9344.0,30.8257,30.8628,30.8257,30.8535,9344.0
2020-08-19 14:50:00,33.22,33.24,33.22,33.23,8649.0,30.8535,30.8721,30.8535,30.8628,8649.0
2020-08-19 14:55:00,33.24,33.26,33.23,33.25,17258.0,30.8721,30.8907,30.8628,30.8814,17258.0
2020-08-19 15:00:00,33.25,33.27,33.24,33.26,19573.0,30.8814,30.9,30.8721,30.8907,19573.0
2020-08-19 15:05:00,33.26,33.26,33.25,33.25,4493.0,30.8907,30.8907,30.8814,30.8814,4493.0
2020-08-19 15:10:00,33.25,33.26,33.22,33.23,27681.0,30.8814,30.8907,30.8535,30.8628,27681.0
2020-08-19 15:15:00,33.23,33.24,33.23,33.23,13498.0,30.8628,30.8721,30.8628,30.8628,13498.0
2020-08-19 15:20:00,33.23,33.24,33.2,33.2,38316.0,30.8628,30.8721,30.8349,30.8349,38316.0
2020-08-19 15:25:00,33.2,33.22,33.19,33.21,24908.0,30.8349,30.8535,30.8257,30.8442,24908.0
2020-08-19 15:30:00,33.2,33.21,33.19,33.2,16095.0,30.8349,30.8442,30.8257,30.8349,16095.0
2020-08-19 15:35:00,33.2,33.2,33.17,33.18,17346.0,30.8349,30.8349,30.8071,30.8164,17346.0
2020-08-19 15:40:00,33.17,33.18,33.15,33.16,57667.0,30.8071,30.8164,30.7885,30.7978,57667.0
2020-08-19 15:45:00,33.17,33.17,33.11,33.11,51832.0,30.8071,30.8071,30.7514,30.7514,51832.0
2020-08-19 15:50:00,33.11,33.14,33.09,33.12,71674.0,30.7514,30.7792,30.7328,30.7606,71674.0
2020-08-19 15:55:00,33.13,33.14,33.08,33.09,375365.0,30.7699,30.7792,30.7235,30.7328,375365.0
2020-08-20 09:30:00,32.81,32.82,32.75,32.82,80393.0,30.4727,30.482,30.417,30.482,80393.0
2020-08-20 09:35:00,32.83,32.86,32.81,32.82,59789.0,30.4913,30.5192,30.4727,30.482,59789.0
2020-08-20 09:40:00,32.82,32.85,32.78,32.84,107204.0,30.482,30.5099,30.4449,30.5006,107204.0
2020-08-20 09:45:00,32.84,32.88,32.84,32.87,73035.0,30.5006,30.5377,30.5006,30.5284,73035.0
2020-08-20 09:50:00,32.87,32.9,32.86,32.86,50919.0,30.5284,30.5563,30.5192,30.5192,50919.0
2020-08-20 09:55:00,32.87,32.9,32.86,32.89,54550.0,30.5284,30.5563,30.5192,30.547,54550.0
2020-08-20 10:00:00,32.88,32.89,32.86,32.87,33626.0,30.5377,30.547,30.5192,30.5284,33626.0
2020-08-20 10:05:00,32.87,32.88,32.82,32.85,77561.0,30.5284,30.5377,30.482,30.5099,77561.0
2020-08-20 10:10:00,32.86,32.87,32.84,32.86,17872.0,30.5192,30.5284,30.5006,30.5192,17872.0
2020-08-20 10:15:00,32.87,32.9,32.86,32.9,45898.0,30.5284,30.5563,30.5192,30.5563,45898.0
2020-08-20 10:20:00,32.9,32.91,32.87,32.89,26016.0,30.5563,30.5656,30.5284,30.547,26016.0
2020-08-20 10:25:00,32.89,32.92,32.88,32.89,29527.0,30.547,30.5749,30.5377,30.547,29527.0
2020-08-20 10:30:00,32.89,32.92,32.89,32.91,18000.0,30.547,30.5749,30.547,30.5656,18000.0
2020-08-20 10:35:00,32.91,32.92,32.9,32.9,43807.0,30.5656,30.5749,30.5563,30.5563,43807.0
2020-08-20 10:40:00,32.91,32.91,32.9,32.91,13900.0,30.5656,30.5656,30.5563,30.5656,13900.0
2020-08-20 10:45:00,32.91,32.96,32.9,32.95,30607.0,30.5656,30.612,30.5563,30.6028,30607.0
2020-08-20 10:50:00,32.96,32.99,32.95,32.97,28551.0,30.612,30.6399,30.6028,30.6213,28551.0
2020-08-20 10:55:00,32.96,32.98,32.92,32.94,34503.0,30.612,30.6306,30.5749,30.5935,34503.0
2020-08-20 11:00:00,32.94,32.94,32.92,32.94,11400.0,30.5935,30.5935,30.5749,30.5935,11400.0
2020-08-20 11:05:00,32.95,32.95,32.91,32.91,20343.0,30.6028,30.6028,30.5656,30.5656,20343.0
2020-08-20 11:10:00,32.91,32.95,32.91,32.94,15180.0,30.5656,30.6028,30.5656,30.5935,15180.0
2020-08-20 11:15:00,32.95,32.97,32.94,32.96,38666.0,30.6028,30.6213,30.5935,30.612,38666.0
2020-08-20 11:20:00,32.97,33.01,32.96,33.0,22456.0,30.6213,30.6585,30.612,30.6492,22456.0
2020-08-20 11:25:00,33.01,33.01,32.98,33.0,17001.0,30.6585,30.6585,30.6306,30.6492,17001.0
2020-08-20 11:30:00,32.99,33.02,32.98,33.02,13414.0,30.6399,30.6678,30.6306,30.6678,13414.0
2020-08-20 11:35:00,33.02,33.05,33.01,33.04,22602.0,30.6678,30.6956,30.6585,30.6863,22602.0
2020-08-20 11:40:00,33.04,33.05,33.02,33.05,12339.0,30.6863,30.6956,30.6678,30.6956,12339.0
2020-08-20 11:45:00,33.05,33.07,33.05,33.05,9660.0,30.6956,30.7142,30.6956,30.6956,9660.0
2020-08-20 11:50:00,33.06,33.08,33.06,33.08,4045.0,30.7049,30.7235,30.7049,30.7235,4045.0
2020-08-20 11:55:00,33.08,33.09,33.07,33.08,36400.0,30.7235,30.7328,30.7142,30.7235,36400.0
2020-08-20 12:00:00,33.08,33.1,33.08,33.09,8823.0,30.7235,30.7421,30.7235,30.7328,8823.0
2020-08-20 12:05:00,33.1,33.11,33.09,33.11,40975.0,30.7421,30.7514,30.7328,30.7514,40975.0
2020-08-20 12:10:00,33.11,33.12,33.1,33.12,20049.0,30.7514,30.7606,30.7421,30.7606,20049.0
2020-08-20 12:15:00,33.11,33.12,33.1,33.11,13287.0,30.7514,30.7606,30.7421,30.7514,13287.0
2020-08-20 12:20:00,33.11,33.12,33.1,33.12,31378.0,30.7514,30.7606,30.7421,30.7606,31378.0
2020-08-20 12:25:00,33.12,33.12,33.11,33.12,28317.0,30.7606,30.7606,30.7514,30.7606,28317.0
2020-08-20 12:30:00,33.12,33.12,33.1,33.11,15500.0,30.7606,30.7606,30.7421,30.7514,15500.0
2020-08-20 12:35:00,33.11,33.12,33.11,33.12,1400.0,30.7514,30.7606,30.7514,30.7606,1400.0
2020-08-20 12:40:00,33.12,33.12,33.11,33.11,7322.0,30.7606,30.7606,30.7514,30.7514,7322.0
2020-08-20 12:45:00,33.12,33.13,33.11,33.11,21496.0,30.7606,30.7699,30.7514,30.7514,21496.0
2020-08-20 12:50:00,33.11,33.12,33.11,33.12,3200.0,30.7514,30.7606,30.7514,30.7606,3200.0
2020-08-20 12:55:00,33.12,33.13,33.1,33.11,16202.0,30.7606,30.7699,30.7421,30.7514,16202.0
2020-08-20 13:00:00,33.11,33.14,33.1,33.14,8300.0,30.7514,30.7792,30.7421,30.7792,8300.0
2020-08-20 13:05:00,33.14,33.14,33.12,33.13,5800.0,30.7792,30.7792,30.7606,30.7699,5800.0
2020-08-20 13:10:00,33.13,33.13,33.11,33.12,39627.0,30.7699,30.7699,30.7514,30.7606,39627.0
2020-08-20 13:15:00,33.12,33.14,33.12,33.14,15284.0,30.7606,30.7792,30.7606,30.7792,15284.0
2020-08-20 13:20:00,33.14,33.14,33.13,33.14,4463.0,30.7792,30.7792,30.7699,30.7792,4463.0
2020-08-20 13:25:00,33.13,33.14,33.12,33.13,18406.0,30.7699,30.7792,30.7606,30.7699,18406.0
2020-08-20 13:30:00,33.13,33.14,33.12,33.14,4751.0,30.7699,30.7792,30.7606,30.7792,4751.0
2020-08-20 13:35:00,33.14,33.15,33.13,33.15,36673.0,30.7792,30.7885,30.7699,30.7885,36673.0
2020-08-20 13:40:00,33.14,33.15,33.14,33.15,40599.0,30.7792,30.7885,30.7792,30.7885,40599.0
2020-08-20 13:45:00,33.15,33.16,33.13,33.14,31879.0,30.7885,30.7978,30.7699,30.7792,31879.0
2020-08-20 13:50:00,33.14,33.15,33.13,33.13,14404.0,30.7792,30.7885,30.7699,30.7699,14404.0
2020-08-20 13:55:00,33.13,33.13,33.11,33.12,8200.0,30.7699,30.7699,30.7514,30.7606,8200.0
2020-08-20 14:00:00,33.12,33.13,33.11,33.13,7750.0,30.7606,30.7699,30.7514,30.7699,7750.0
2020-08-20 14:05:00,33.13,33.13,33.12,33.13,23375.0,30.7699,30.7699,30.7606,30.7699,23375.0
2020-08-20 14:10:00,33.13,33.14,33.12,33.14,22438.0,30.7699,30.7792,30.7606,30.7792,22438.0
2020-08-20 14:15:00,33.15,33.16,33.14,33.16,14332.0,30.7885,30.7978,30.7792,30.7978,14332.0
2020-08-20 14:20:00,33.16,33.17,33.15,33.16,19676.0,30.7978,30.8071,30.7885,30.7978,19676.0
2020-08-20 14:25:00,33.16,33.17,33.16,33.16,43463.0,30.7978,30.8071,30.7978,30.7978,43463.0
2020-08-20 14:30:00,33.16,33.17,33.16,33.16,19420.0,30.7978,30.8071,30.7978,30.7978,19420.0
2020-08-20 14:35:00,33.16,33.17,33.16,33.16,23069.0,30.7978,30.8071,30.7978,30.7978,23069.0
2020-08-20 14:40:00,33.16,33.17,33.16,33.16,12621.0,30.7978,30.8071,30.7978,30.7978,12621.0
2020-08-20 14:45:00,33.16,33.2,33.16,33.2,184953.0,30.7978,30.8349,30.7978,30.8349,184953.0
2020-08-20 14:50:00,33.2,33.2,33.18,33.2,30718.0,30.8349,30.8349,30.8164,30.8349,30718.0
2020-08-20 14:55:00,33.2,33.2,33.19,33.2,7573.0,30.8349,30.8349,30.8257,30.8349,7573.0
2020-08-20 15:00:00,33.2,33.23,33.19,33.22,84455.0,30.8349,30.8628,30.8257,30.8535,84455.0
2020-08-20 15:05:00,33.23,33.23,33.22,33.23,11200.0,30.8628,30.8628,30.8535,30.8628,11200.0
2020-08-20 15:10:00,33.23,33.23,33.2,33.2,50216.0,30.8628,30.8628,30.8349,30.8349,50216.0
2020-08-20 15:15:00,33.2,33.21,33.19,33.19,15578.0,30.8349,30.8442,30.8257,30.8257,15578.0
2020-08-20 15:20:00,33.19,33.19,33.17,33.19,31772.0,30.8257,30.8257,30.8071,30.8257,31772.0
2020-08-20 15:25:00,33.18,33.19,33.15,33.16,43840.0,30.8164,30.8257,30.7885,30.7978,43840.0
2020-08-20 15:30:00,33.16,33.16,33.15,33.15,14455.0,30.7978,30.7978,30.7885,30.7885,14455.0
2020-08-20 15:35:00,33.16,33.16,33.14,33.15,20432.0,30.7978,30.7978,30.7792,30.7885,20432.0
2020-08-20 15:40:00,33.15,33.18,33.14,33.18,30402.0,30.7885,30.8164,30.7792,30.8164,30402.0
2020-08-20 15:45:00,33.18,33.19,33.17,33.17,39229.0,30.8164,30.8257,30.8071,30.8071,39229.0
2020-08-20 15:50:00,33.16,33.18,33.15,33.16,27799.0,30.7978,30.8164,30.7885,30.7978,27799.0
2020-08-20 15:55:00,33.16,33.18,33.14,33.18,195947.0,30.7978,30.8164,30.7792,30.8164,195947.0
2020-08-21 09:30:00,33.08,33.09,32.96,32.96,194512.0,30.7235,30.7328,30.612,30.612,194512.0
2020-08-21 09:35:00,32.97,32.99,32.92,32.98,148294.0,30.6213,30.6399,30.5749,30.6306,148294.0
2020-08-21 09:40:00,32.98,33.01,32.97,33.0,56052.0,30.6306,30.6585,30.6213,30.6492,56052.0
2020-08-21 09:45:00,33.01,33.03,32.97,33.01,52271.0,30.6585,30.6771,30.6213,30.6585,52271.0
2020-08-21 09:50:00,33.01,33.02,32.98,33.0,72721.0,30.6585,30.6678,30.6306,30.6492,72721.0
2020-08-21 09:55:00,33.0,33.03,33.0,33.02,51875.0,30.6492,30.6771,30.6492,30.6678,51875.0
2020-08-21 10:00:00,33.02,33.03,32.98,32.98,26679.0,30.6678,30.6771,30.6306,30.6306,26679.0
2020-08-21 10:05:00,32.98,33.02,32.96,33.01,27519.0,30.6306,30.6678,30.612,30.6585,27519.0
2020-08-21 10:10:00,33.01,33.02,32.98,33.02,46367.0,30.6585,30.6678,30.6306,30.6678,46367.0
2020-08-21 10:15:00,33.01,33.04,33.0,33.02,29940.0,30.6585,30.6863,30.6492,30.6678,29940.0
2020-08-21 10:20:00,33.02,33.03,33.01,33.02,23298.0,30.6678,30.6771,30.6585,30.6678,23298.0
2020-08-21 10:25:00,33.03,33.06,33.02,33.05,14707.0,30.6771,30.7049,30.6678,30.6956,14707.0
2020-08-21 10:30:00,33.05,33.06,33.03,33.04,25150.0,30.6956,30.7049,30.6771,30.6863,25150.0
2020-08-21 10:35:00,33.04,33.07,33.03,33.06,17324.0,30.6863,30.7142,30.6771,30.7049,17324.0
2020-08-21 10:40:00,33.06,33.07,33.04,33.05,39737.0,30.7049,30.7142,30.6863,30.6956,39737.0
2020-08-21 10:45:00,33.05,33.07,33.04,33.06,32020.0,30.6956,30.7142,30.6863,30.7049,32020.0
2020-08-21 10:50:00,33.07,33.12,33.06,33.12,87879.0,30.7142,30.7606,30.7049,30.7606,87879.0
2020-08-21 10:55:00,33.12,33.16,33.06,33.08,187170.0,30.7606,30.7978,30.7049,30.7235,187170.0
2020-08-21 11:00:00,33.07,33.08,33.02,33.02,51827.0,30.7142,30.7235,30.6678,30.6678,51827.0
2020-08-21 11:05:00,33.03,33.08,33.03,33.06,46028.0,30.6771,30.7235,30.6771,30.7049,46028.0
2020-08-21 11:10:00,33.06,33.07,33.03,33.05,49603.0,30.7049,30.7142,30.6771,30.6956,49603.0
2020-08-21 11:15:00,33.04,33.08,33.03,33.05,35152.0,30.6863,30.7235,30.6771,30.6956,35152.0
2020-08-21 11:20:00,33.05,33.08,33.05,33.07,15002.0,30.6956,30.7235,30.6956,30.7142,15002.0
2020-08-21 11:25:00,33.08,33.08,33.07,33.08,9441.0,30.7235,30.7235,30.7142,30.7235,9441.0
2020-08-21 11:30:00,33.08,33.08,33.02,33.02,13858.0,30.7235,30.7235,30.6678,30.6678,13858.0
2020-08-21 11:35:00,33.03,33.06,33.02,33.05,51597.0,30.6771,30.7049,30.6678,30.6956,51597.0
2020-08-21 11:40:00,33.05,33.07,33.03,33.04,22818.0,30.6956,30.7142,30.6771,30.6863,22818.0
2020-08-21 11:45:00,33.05,33.05,33.04,33.05,12732.0,30.6956,30.6956,30.6863,30.6956,12732.0
2020-08-21 11:50:00,33.05,33.06,33.03,33.04,13583.0,30.6956,30.7049,30.6771,30.6863,13583.0
2020-08-21 11:55:00,33.04,33.06,33.03,33.04,16803.0,30.6863,30.7049,30.6771,30.6863,16803.0
2020-08-21 12:00:00,33.04,33.05,33.02,33.05,8710.0,30.6863,30.6956,30.6678,30.6956,8710.0
2020-08-21 12:05:00,33.05,33.06,33.04,33.05,11499.0,30.6956,30.7049,30.6863,30.6956,11499.0
2020-08-21 12:10:00,33.05,33.06,33.05,33.06,6068.0,30.6956,30.7049,30.6956,30.7049,6068.0
2020-08-21 12:15:00,33.06,33.07,33.06,33.07,8267.0,30.7049,30.7142,30.7049,30.7142,8267.0
2020-08-21 12:20:00,33.07,33.07,33.05,33.06,13118.0,30.7142,30.7142,30.6956,30.7049,13118.0
2020-08-21 12:25:00,33.05,33.05,33.03,33.04,18962.0,30.6956,30.6956,30.6771,30.6863,18962.0
2020-08-21 12:30:00,33.05,33.05,33.01,33.02,19497.0,30.6956,30.6956,30.6585,30.6678,19497.0
2020-08-21 12:35:00,33.02,33.03,33.0,33.02,14472.0,30.6678,30.6771,30.6492,30.6678,14472.0
2020-08-21 12:40:00,33.01,33.02,33.01,33.02,3878.0,30.6585,30.6678,30.6585,30.6678,3878.0
2020-08-21 12:45:00,33.02,33.03,33.01,33.02,3973.0,30.6678,30.6771,30.6585,30.6678,3973.0
2020-08-21 12:50:00,33.02,33.03,33.0,33.01,10781.0,30.6678,30.6771,30.6492,30.6585,10781.0
2020-08-21 12:55:00,33.01,33.01,32.99,33.01,6282.0,30.6585,30.6585,30.6399,30.6585,6282.0
2020-08-21 13:00:00,33.01,33.02,32.99,33.0,11649.0,30.6585,30.6678,30.6399,30.6492,11649.0
2020-08-21 13:05:00,33.0,33.01,32.99,33.01,6845.0,30.6492,30.6585,30.6399,30.6585,6845.0
2020-08-21 13:10:00,33.01,33.02,32.99,33.02,9302.0,30.6585,30.6678,30.6399,30.6678,9302.0
2020-08-21 13:15:00,33.02,33.04,33.01,33.02,17077.0,30.6678,30.6863,30.6585,30.6678,17077.0
2020-08-21 13:20:00,33.02,33.03,33.0,33.02,38869.0,30.6678,30.6771,30.6492,30.6678,38869.0
2020-08-21 13:25:00,33.01,33.02,33.01,33.01,6746.0,30.6585,30.6678,30.6585,30.6585,6746.0
2020-08-21 13:30:00,33.01,33.03,33.0,33.02,21155.0,30.6585,30.6771,30.6492,30.6678,21155.0
2020-08-21 13:35:00,33.02,33.05,33.02,33.05,66815.0,30.6678,30.6956,30.6678,30.6956,66815.0
2020-08-21 13:40:00,33.04,33.05,33.03,33.04,19438.0,30.6863,30.6956,30.6771,30.6863,19438.0
2020-08-21 13:45:00,33.03,33.06,33.02,33.06,9421.0,30.6771,30.7049,30.6678,30.7049,9421.0
2020-08-21 13:50:00,33.05,33.06,33.04,33.05,16932.0,30.6956,30.7049,30.6863,30.6956,16932.0
2020-08-21 13:55:00,33.05,33.06,33.04,33.05,48483.0,30.6956,30.7049,30.6863,30.6956,48483.0
2020-08-21 14:00:00,33.06,33.07,33.05,33.07,26284.0,30.7049,30.7142,30.6956,30.7142,26284.0
2020-08-21 14:05:00,33.07,33.08,33.06,33.08,6171.0,30.7142,30.7235,30.7049,30.7235,6171.0
2020-08-21 14:10:00,33.08,33.08,33.05,33.08,21184.0,30.7235,30.7235,30.6956,30.7235,21184.0
2020-08-21 14:15:00,33.08,33.09,33.07,33.09,66233.0,30.7235,30.7328,30.7142,30.7328,66233.0
2020-08-21 14:20:00,33.09,33.09,33.08,33.08,13336.0,30.7328,30.7328,30.7235,30.7235,13336.0
2020-08-21 14:25:00,33.08,33.09,33.08,33.08,18344.0,30.7235,30.7328,30.7235,30.7235,18344.0
2020-08-21 14:30:00,33.09,33.11,33.08,33.11,25671.0,30.7328,30.7514,30.7235,30.7514,25671.0
2020-08-21 14:35:00,33.11,33.11,33.1,33.1,22265.0,30.7514,30.7514,30.7421,30.7421,22265.0
2020-08-21 14:40:00,33.11,33.11,33.1,33.11,6532.0,30.7514,30.7514,30.7421,30.7514,6532.0
2020-08-21 14:45:00,33.1,33.11,33.09,33.09,42155.0,30.7421,30.7514,30.7328,30.7328,42155.0
2020-08-21 14:50:00,33.09,33.1,33.09,33.09,4398.0,30.7328,30.7421,30.7328,30.7328,4398.0
2020-08-21 14:55:00,33.09,33.11,33.09,33.11,10018.0,30.7328,30.7514,30.7328,30.7514,10018.0
2020-08-21 15:00:00,33.11,33.12,33.1,33.11,14457.0,30.7514,30.7606,30.7421,30.7514,14457.0
2020-08-21 15:05:00,33.11,33.11,33.09,33.09,9114.0,30.7514,30.7514,30.7328,30.7328,9114.0
2020-08-21 15:10:00,33.09,33.1,33.09,33.09,9654.0,30.7328,30.7421,30.7328,30.7328,9654.0
2020-08-21 15:15:00,33.09,33.1,33.09,33.09,7949.0,30.7328,30.7421,30.7328,30.7328,7949.0
2020-08-21 15:20:00,33.09,33.1,33.08,33.09,25019.0,30.7328,30.7421,30.7235,30.7328,25019.0
2020-08-21 15:25:00,33.09,33.1,33.08,33.09,25689.0,30.7328,30.7421,30.7235,30.7328,25689.0
2020-08-21 15:30:00,33.08,33.09,33.08,33.09,6087.0,30.7235,30.7328,30.7235,30.7328,6087.0
2020-08-21 15:35:00,33.09,33.09,33.08,33.09,17181.0,30.7328,30.7328,30.7235,30.7328,17181.0
2020-08-21 15:40:00,33.09,33.09,33.07,33.08,60729.0,30.7328,30.7328,30.7142,30.7235,60729.0
2020-08-21 15:45:00,33.08,33.09,33.06,33.07,80713.0,30.7235,30.7328,30.7049,30.7142,80713.0
2020-08-21 15:50:00,33.06,33.09,33.06,33.08,85220.0,30.7049,30.7328,30.7049,30.7235,85220.0
2020-08-21 15:55:00,33.08,33.1,33.07,33.09,470836.0,30.7235,30.7421,30.7142,30.7328,470836.0
2020-08-24 09:30:00,33.66,33.68,33.58,33.6,27110.0,31.2622,31.2807,31.1879,31.2064,27110.0
2020-08-24 09:35:00,33.6,33.63,33.59,33.62,21624.0,31.2064,31.2343,31.1972,31.225,21624.0
2020-08-24 09:40:00,33.62,33.64,33.56,33.57,35602.0,31.225,31.2436,31.1693,31.1786,35602.0
2020-08-24 09:45:00,33.58,33.61,33.57,33.59,18703.0,31.1879,31.2157,31.1786,31.1972,18703.0
2020-08-24 09:50:00,33.59,33.61,33.55,33.55,35088.0,31.1972,31.2157,31.16,31.16,35088.0
2020-08-24 09:55:00,33.55,33.56,33.54,33.56,19096.0,31.16,31.1693,31.1507,31.1693,19096.0
2020-08-24 10:00:00,33.56,33.56,33.51,33.53,84204.0,31.1693,31.1693,31.1229,31.1414,84204.0
2020-08-24 10:05:00,33.53,33.59,33.52,33.58,138411.0,31.1414,31.1972,31.1321,31.1879,138411.0
2020-08-24 10:10:00,33.59,33.59,33.56,33.59,56560.0,31.1972,31.1972,31.1693,31.1972,56560.0
2020-08-24 10:15:00,33.59,33.6,33.58,33.6,46815.0,31.1972,31.2064,31.1879,31.2064,46815.0
2020-08-24 10:20:00,33.6,33.61,33.59,33.59,12284.0,31.2064,31.2157,31.1972,31.1972,12284.0
2020-08-24 10:25:00,33.59,33.59,33.57,33.57,34654.0,31.1972,31.1972,31.1786,31.1786,34654.0
2020-08-24 10:30:00,33.56,33.57,33.53,33.55,54075.0,31.1693,31.1786,31.1414,31.16,54075.0
2020-08-24 10:35:00,33.55,33.59,33.53,33.59,32928.0,31.16,31.1972,31.1414,31.1972,32928.0
2020-08-24 10:40:00,33.58,33.58,33.55,33.57,34703.0,31.1879,31.1879,31.16,31.1786,34703.0
2020-08-24 10:45:00,33.57,33.57,33.52,33.55,17948.0,31.1786,31.1786,31.1321,31.16,17948.0
2020-08-24 10:50:00,33.55,33.57,33.51,33.52,39370.0,31.16,31.1786,31.1229,31.1321,39370.0
2020-08-24 10:55:00,33.52,33.53,33.48,33.49,92906.0,31.1321,31.1414,31.095,31.1043,92906.0
2020-08-24 11:00:00,33.49,33.53,33.49,33.51,34599.0,31.1043,31.1414,31.1043,31.1229,34599.0
2020-08-24 11:05:00,33.51,33.52,33.49,33.52,6001.0,31.1229,31.1321,31.1043,31.1321,6001.0
2020-08-24 11:10:00,33.52,33.52,33.49,33.5,22420.0,31.1321,31.1321,31.1043,31.1136,22420.0
2020-08-24 11:15:00,33.5,33.5,33.49,33.5,42674.0,31.1136,31.1136,31.1043,31.1136,42674.0
2020-08-24 11:20:00,33.5,33.5,33.49,33.49,23898.0,31.1136,31.1136,31.1043,31.1043,23898.0
2020-08-24 11:25:00,33.5,33.5,33.47,33.47,30409.0,31.1136,31.1136,31.0857,31.0857,30409.0
2020-08-24 11:30:00,33.48,33.5,33.47,33.49,34571.0,31.095,31.1136,31.0857,31.1043,34571.0
2020-08-24 11:35:00,33.49,33.5,33.47,33.48,34841.0,31.1043,31.1136,31.0857,31.095,34841.0
2020-08-24 11:40:00,33.49,33.5,33.48,33.5,13077.0,31.1043,31.1136,31.095,31.1136,13077.0
2020-08-24 11:45:00,33.5,33.5,33.48,33.48,47292.0,31.1136,31.1136,31.095,31.095,47292.0
2020-08-24 11:50:00,33.48,33.49,33.47,33.48,23509.0,31.095,31.1043,31.0857,31.095,23509.0
2020-08-24 11:55:00,33.48,33.49,33.48,33.48,36955.0,31.095,31.1043,31.095,31.095,36955.0
2020-08-24 12:00:00,33.48,33.49,33.47,33.48,40372.0,31.095,31.1043,31.0857,31.095,40372.0
2020-08-24 12:05:00,33.49,33.49,33.47,33.48,17895.0,31.1043,31.1043,31.0857,31.095,17895.0
2020-08-24 12:10:00,33.48,33.5,33.48,33.5,11000.0,31.095,31.1136,31.095,31.1136,11000.0
2020-08-24 12:15:00,33.5,33.5,33.49,33.5,5701.0,31.1136,31.1136,31.1043,31.1136,5701.0
2020-08-24 12:20:00,33.5,33.5,33.49,33.5,16750.0,31.1136,31.1136,31.1043,31.1136,16750.0
2020-08-24 12:25:00,33.49,33.5,33.48,33.48,16749.0,31.1043,31.1136,31.095,31.095,16749.0
2020-08-24 12:30:00,33.48,33.49,33.48,33.48,12998.0,31.095,31.1043,31.095,31.095,12998.0
2020-08-24 12:35:00,33.49,33.49,33.48,33.48,8300.0,31.1043,31.1043,31.095,31.095,8300.0
2020-08-24 12:40:00,33.48,33.49,33.47,33.48,14028.0,31.095,31.1043,31.0857,31.095,14028.0
2020-08-24 12:45:00,33.48,33.49,33.47,33.48,16709.0,31.095,31.1043,31.0857,31.095,16709.0
2020-08-24 12:50:00,33.48,33.49,33.48,33.49,4668.0,31.095,31.1043,31.095,31.1043,4668.0
2020-08-24 12:55:00,33.48,33.49,33.48,33.48,18457.0,31.095,31.1043,31.095,31.095,18457.0
2020-08-24 13:00:00,33.48,33.5,33.48,33.49,25631.0,31.095,31.1136,31.095,31.1043,25631.0
2020-08-24 13:05:00,33.5,33.5,33.48,33.48,13940.0,31.1136,31.1136,31.095,31.095,13940.0
2020-08-24 13:10:00,33.48,33.49,33.48,33.49,6900.0,31.095,31.1043,31.095,31.1043,6900.0
2020-08-24 13:15:00,33.48,33.49,33.48,33.48,16484.0,31.095,31.1043,31.095,31.095,16484.0
2020-08-24 13:20:00,33.48,33.49,33.48,33.49,15849.0,31.095,31.1043,31.095,31.1043,15849.0
2020-08-24 13:25:00,33.49,33.49,33.48,33.48,12874.0,31.1043,31.1043,31.095,31.095,12874.0
2020-08-24 13:30:00,33.48,33.49,33.48,33.48,12148.0,31.095,31.1043,31.095,31.095,12148.0
2020-08-24 13:35:00,33.49,33.49,33.48,33.48,11201.0,31.1043,31.1043,31.095,31.095,11201.0
2020-08-24 13:40:00,33.48,33.49,33.48,33.48,24675.0,31.095,31.1043,31.095,31.095,24675.0
2020-08-24 13:45:00,33.48,33.5,33.48,33.5,58464.0,31.095,31.1136,31.095,31.1136,58464.0
2020-08-24 13:50:00,33.49,33.51,33.49,33.51,14946.0,31.1043,31.1229,31.1043,31.1229,14946.0
2020-08-24 13:55:00,33.51,33.51,33.5,33.51,7603.0,31.1229,31.1229,31.1136,31.1229,7603.0
2020-08-24 14:00:00,33.51,33.51,33.5,33.51,5311.0,31.1229,31.1229,31.1136,31.1229,5311.0
2020-08-24 14:05:00,33.51,33.52,33.5,33.52,17566.0,31.1229,31.1321,31.1136,31.1321,17566.0
2020-08-24 14:10:00,33.52,33.52,33.51,33.51,18800.0,31.1321,31.1321,31.1229,31.1229,18800.0
2020-08-24 14:15:00,33.51,33.52,33.51,33.52,3700.0,31.1229,31.1321,31.1229,31.1321,3700.0
2020-08-24 14:20:00,33.51,33.52,33.49,33.49,15791.0,31.1229,31.1321,31.1043,31.1043,15791.0
2020-08-24 14:25:00,33.5,33.5,33.49,33.5,12900.0,31.1136,31.1136,31.1043,31.1136,12900.0
2020-08-24 14:30:00,33.49,33.49,33.48,33.48,23461.0,31.1043,31.1043,31.095,31.095,23461.0
2020-08-24 14:35:00,33.48,33.49,33.48,33.48,10880.0,31.095,31.1043,31.095,31.095,10880.0
2020-08-24 14:40:00,33.48,33.49,33.48,33.48,11218.0,31.095,31.1043,31.095,31.095,11218.0
2020-08-24 14:45:00,33.48,33.48,33.47,33.48,14900.0,31.095,31.095,31.0857,31.095,14900.0
2020-08-24 14:50:00,33.48,33.48,33.47,33.47,29762.0,31.095,31.095,31.0857,31.0857,29762.0
2020-08-24 14:55:00,33.47,33.48,33.47,33.48,18285.0,31.0857,31.095,31.0857,31.095,18285.0
2020-08-24 15:00:00,33.48,33.48,33.47,33.48,9601.0,31.095,31.095,31.0857,31.095,9601.0
2020-08-24 15:05:00,33.48,33.48,33.47,33.48,13895.0,31.095,31.095,31.0857,31.095,13895.0
2020-08-24 15:10:00,33.48,33.48,33.47,33.48,18900.0,31.095,31.095,31.0857,31.095,18900.0
2020-08-24 15:15:00,33.48,33.48,33.47,33.48,19724.0,31.095,31.095,31.0857,31.095,19724.0
2020-08-24 15:20:00,33.48,33.49,33.47,33.49,44993.0,31.095,31.1043,31.0857,31.1043,44993.0
2020-08-24 15:25:00,33.49,33.5,33.49,33.5,14322.0,31.1043,31.1136,31.1043,31.1136,14322.0
2020-08-24 15:30:00,33.5,33.5,33.49,33.5,34475.0,31.1136,31.1136,31.1043,31.1136,34475.0
2020-08-24 15:35:00,33.49,33.5,33.49,33.5,27593.0,31.1043,31.1136,31.1043,31.1136,27593.0
2020-08-24 15:40:00,33.5,33.51,33.49,33.51,97851.0,31.1136,31.1229,31.1043,31.1229,97851.0
2020-08-24 15:45:00,33.51,33.52,33.5,33.52,57779.0,31.1229,31.1321,31.1136,31.1321,57779.0
2020-08-24 15:50:00,33.52,33.53,33.51,33.52,100741.0,31.1321,31.1414,31.1229,31.1321,100741.0
2020-08-24 15:55:00,33.52,33.58,33.52,33.58,412709.0,31.1321,31.1879,31.1321,31.1879,412709.0
2020-08-25 09:30:00,33.56,33.58,33.52,33.56,58217.0,31.1693,31.1879,31.1321,31.1693,58217.0
2020-08-25 09:35:00,33.57,33.58,33.5,33.52,28075.0,31.1786,31.1879,31.1136,31.1321,28075.0
2020-08-25 09:40:00,33.51,33.53,33.5,33.52,33049.0,31.1229,31.1414,31.1136,31.1321,33049.0
2020-08-25 09:45:00,33.53,33.54,33.51,33.54,9236.0,31.1414,31.1507,31.1229,31.1507,9236.0
2020-08-25 09:50:00,33.54,33.55,33.52,33.52,21066.0,31.1507,31.16,31.1321,31.1321,21066.0
2020-08-25 09:55:00,33.52,33.55,33.52,33.55,7167.0,31.1321,31.16,31.1321,31.16,7167.0
2020-08-25 10:00:00,33.54,33.56,33.53,33.54,30574.0,31.1507,31.1693,31.1414,31.1507,30574.0
2020-08-25 10:05:00,33.54,33.55,33.49,33.5,15579.0,31.1507,31.16,31.1043,31.1136,15579.0
2020-08-25 10:10:00,33.49,33.51,33.49,33.5,10937.0,31.1043,31.1229,31.1043,31.1136,10937.0
2020-08-25 10:15:00,33.51,33.56,33.5,33.55,11994.0,31.1229,31.1693,31.1136,31.16,11994.0
2020-08-25 10:20:00,33.56,33.57,33.54,33.56,10541.0,31.1693,31.1786,31.1507,31.1693,10541.0
2020-08-25 10:25:00,33.56,33.57,33.52,33.54,21442.0,31.1693,31.1786,31.1321,31.1507,21442.0
2020-08-25 10:30:00,33.54,33.54,33.49,33.54,56758.0,31.1507,31.1507,31.1043,31.1507,56758.0
2020-08-25 10:35:00,33.53,33.57,33.53,33.56,13192.0,31.1414,31.1786,31.1414,31.1693,13192.0
2020-08-25 10:40:00,33.57,33.57,33.53,33.57,14425.0,31.1786,31.1786,31.1414,31.1786,14425.0
2020-08-25 10:45:00,33.56,33.56,33.51,33.51,28229.0,31.1693,31.1693,31.1229,31.1229,28229.0
2020-08-25 10:50:00,33.52,33.52,33.48,33.51,28804.0,31.1321,31.1321,31.095,31.1229,28804.0
2020-08-25 10:55:00,33.5,33.55,33.49,33.55,18598.0,31.1136,31.16,31.1043,31.16,18598.0
2020-08-25 11:00:00,33.54,33.56,33.53,33.54,17077.0,31.1507,31.1693,31.1414,31.1507,17077.0
2020-08-25 11:05:00,33.54,33.55,33.52,33.54,23309.0,31.1507,31.16,31.1321,31.1507,23309.0
2020-08-25 11:10:00,33.55,33.56,33.52,33.55,18630.0,31.16,31.1693,31.1321,31.16,18630.0
2020-08-25 11:15:00,33.55,33.55,33.53,33.54,8824.0,31.16,31.16,31.1414,31.1507,8824.0
2020-08-25 11:20:00,33.54,33.54,33.53,33.53,2834.0,31.1507,31.1507,31.1414,31.1414,2834.0
2020-08-25 11:25:00,33.54,33.55,33.52,33.53,20095.0,31.1507,31.16,31.1321,31.1414,20095.0
2020-08-25 11:30:00,33.53,33.54,33.52,33.52,7048.0,31.1414,31.1507,31.1321,31.1321,7048.0
2020-08-25 11:35:00,33.52,33.53,33.5,33.51,7982.0,31.1321,31.1414,31.1136,31.1229,7982.0
2020-08-25 11:40:00,33.51,33.53,33.49,33.5,18520.0,31.1229,31.1414,31.1043,31.1136,18520.0
2020-08-25 11:45:00,33.5,33.52,33.49,33.51,10298.0,31.1136,31.1321,31.1043,31.1229,10298.0
2020-08-25 11:50:00,33.52,33.54,33.51,33.52,20297.0,31.1321,31.1507,31.1229,31.1321,20297.0
2020-08-25 11:55:00,33.52,33.53,33.52,33.52,29566.0,31.1321,31.1414,31.1321,31.1321,29566.0
2020-08-25 12:00:00,33.52,33.53,33.51,33.52,7260.0,31.1321,31.1414,31.1229,31.1321,7260.0
2020-08-25 12:05:00,33.52,33.53,33.51,33.52,7615.0,31.1321,31.1414,31.1229,31.1321,7615.0
2020-08-25 12:10:00,33.52,33.53,33.49,33.49,11777.0,31.1321,31.1414,31.1043,31.1043,11777.0
2020-08-25 12:15:00,33.49,33.52,33.49,33.51,4737.0,31.1043,31.1321,31.1043,31.1229,4737.0
2020-08-25 12:20:00,33.51,33.52,33.5,33.52,1500.0,31.1229,31.1321,31.1136,31.1321,1500.0
2020-08-25 12:25:00,33.52,33.52,33.5,33.51,5550.0,31.1321,31.1321,31.1136,31.1229,5550.0
2020-08-25 12:30:00,33.51,33.52,33.5,33.51,5600.0,31.1229,31.1321,31.1136,31.1229,5600.0
2020-08-25 12:35:00,33.5,33.52,33.5,33.52,12335.0,31.1136,31.1321,31.1136,31.1321,12335.0
2020-08-25 12:40:00,33.51,33.52,33.5,33.51,10182.0,31.1229,31.1321,31.1136,31.1229,10182.0
2020-08-25 12:45:00,33.51,33.51,33.5,33.5,3820.0,31.1229,31.1229,31.1136,31.1136,3820.0
2020-08-25 12:50:00,33.5,33.51,33.48,33.48,4000.0,31.1136,31.1229,31.095,31.095,4000.0
2020-08-25 12:55:00,33.48,33.5,33.48,33.49,21740.0,31.095,31.1136,31.095,31.1043,21740.0
2020-08-25 13:00:00,33.49,33.5,33.48,33.49,9237.0,31.1043,31.1136,31.095,31.1043,9237.0
2020-08-25 13:05:00,33.49,33.49,33.46,33.48,83348.0,31.1043,31.1043,31.0764,31.095,83348.0
2020-08-25 13:10:00,33.48,33.49,33.47,33.48,7275.0,31.095,31.1043,31.0857,31.095,7275.0
2020-08-25 13:15:00,33.48,33.51,33.48,33.51,7598.0,31.095,31.1229,31.095,31.1229,7598.0
2020-08-25 13:20:00,33.51,33.51,33.5,33.51,2770.0,31.1229,31.1229,31.1136,31.1229,2770.0
2020-08-25 13:25:00,33.51,33.52,33.51,33.52,3756.0,31.1229,31.1321,31.1229,31.1321,3756.0
2020-08-25 13:30:00,33.52,33.53,33.51,33.52,16338.0,31.1321,31.1414,31.1229,31.1321,16338.0
2020-08-25 13:35:00,33.52,33.53,33.52,33.52,9982.0,31.1321,31.1414,31.1321,31.1321,9982.0
2020-08-25 13:40:00,33.52,33.53,33.51,33.52,6259.0,31.1321,31.1414,31.1229,31.1321,6259.0
2020-08-25 13:45:00,33.52,33.53,33.51,33.52,9462.0,31.1321,31.1414,31.1229,31.1321,9462.0
2020-08-25 13:50:00,33.52,33.53,33.51,33.52,12951.0,31.1321,31.1414,31.1229,31.1321,12951.0
2020-08-25 13:55:00,33.52,33.53,33.51,33.52,15673.0,31.1321,31.1414,31.1229,31.1321,15673.0
2020-08-25 14:00:00,33.52,33.53,33.51,33.52,31091.0,31.1321,31.1414,31.1229,31.1321,31091.0
2020-08-25 14:05:00,33.52,33.53,33.51,33.52,4332.0,31.1321,31.1414,31.1229,31.1321,4332.0
2020-08-25 14:10:00,33.53,33.54,33.53,33.54,11396.0,31.1414,31.1507,31.1414,31.1507,11396.0
2020-08-25 14:15:00,33.53,33.55,33.51,33.54,34570.0,31.1414,31.16,31.1229,31.1507,34570.0
2020-08-25 14:20:00,33.54,33.57,33.54,33.56,7681.0,31.1507,31.1786,31.1507,31.1693,7681.0
2020-08-25 14:25:00,33.56,33.57,33.55,33.55,14145.0,31.1693,31.1786,31.16,31.16,14145.0
2020-08-25 14:30:00,33.55,33.56,33.55,33.55,6822.0,31.16,31.1693,31.16,31.16,6822.0
2020-08-25 14:35:00,33.55,33.56,33.55,33.55,13970.0,31.16,31.1693,31.16,31.16,13970.0
2020-08-25 14:40:00,33.55,33.57,33.55,33.56,13348.0,31.16,31.1786,31.16,31.1693,13348.0
2020-08-25 14:45:00,33.57,33.57,33.56,33.57,3800.0,31.1786,31.1786,31.1693,31.1786,3800.0
2020-08-25 14:50:00,33.57,33.57,33.56,33.57,9459.0,31.1786,31.1786,31.1693,31.1786,9459.0
2020-08-25 14:55:00,33.57,33.57,33.56,33.57,7236.0,31.1786,31.1786,31.1693,31.1786,7236.0
2020-08-25 15:00:00,33.57,33.58,33.56,33.57,10985.0,31.1786,31.1879,31.1693,31.1786,10985.0
2020-08-25 15:05:00,33.57,33.59,33.56,33.59,7720.0,31.1786,31.1972,31.1693,31.1972,7720.0
2020-08-25 15:10:00,33.59,33.6,33.58,33.59,8280.0,31.1972,31.2064,31.1879,31.1972,8280.0
2020-08-25 15:15:00,33.59,33.6,33.58,33.59,8079.0,31.1972,31.2064,31.1879,31.1972,8079.0
2020-08-25 15:20:00,33.59,33.59,33.58,33.59,8102.0,31.1972,31.1972,31.1879,31.1972,8102.0
2020-08-25 15:25:00,33.59,33.6,33.58,33.59,10541.0,31.1972,31.2064,31.1879,31.1972,10541.0
2020-08-25 15:30:00,33.59,33.6,33.58,33.59,19870.0,31.1972,31.2064,31.1879,31.1972,19870.0
2020-08-25 15:35:00,33.59,33.59,33.58,33.59,13729.0,31.1972,31.1972,31.1879,31.1972,13729.0
2020-08-25 15:40:00,33.59,33.6,33.58,33.58,28413.0,31.1972,31.2064,31.1879,31.1879,28413.0
2020-08-25 15:45:00,33.59,33.59,33.58,33.59,38253.0,31.1972,31.1972,31.1879,31.1972,38253.0
2020-08-25 15:50:00,33.59,33.59,33.56,33.58,154569.0,31.1972,31.1972,31.1693,31.1879,154569.0
2020-08-25 15:55:00,33.58,33.65,33.57,33.65,377016.0,31.1879,31.2529,31.1786,31.2529,377016.0
2020-08-26 09:30:00,33.71,33.74,33.68,33.74,30143.0,31.3086,31.3365,31.2807,31.3365,30143.0
2020-08-26 09:35:00,33.76,33.82,33.75,33.79,45381.0,31.355,31.4108,31.3458,31.3829,45381.0
2020-08-26 09:40:00,33.79,33.81,33.79,33.79,56406.0,31.3829,31.4015,31.3829,31.3829,56406.0
2020-08-26 09:45:00,33.78,33.8,33.76,33.79,47077.0,31.3736,31.3922,31.355,31.3829,47077.0
2020-08-26 09:50:00,33.78,33.79,33.74,33.76,54953.0,31.3736,31.3829,31.3365,31.355,54953.0
2020-08-26 09:55:00,33.76,33.8,33.75,33.77,58909.0,31.355,31.3922,31.3458,31.3643,58909.0
2020-08-26 10:00:00,33.77,33.78,33.76,33.76,21021.0,31.3643,31.3736,31.355,31.355,21021.0
2020-08-26 10:05:00,33.77,33.82,33.77,33.81,74495.0,31.3643,31.4108,31.3643,31.4015,74495.0
2020-08-26 10:10:00,33.82,33.82,33.77,33.77,31910.0,31.4108,31.4108,31.3643,31.3643,31910.0
2020-08-26 10:15:00,33.77,33.78,33.73,33.74,31399.0,31.3643,31.3736,31.3272,31.3365,31399.0
2020-08-26 10:20:00,33.73,33.73,33.71,33.73,33440.0,31.3272,31.3272,31.3086,31.3272,33440.0
2020-08-26 10:25:00,33.73,33.74,33.72,33.73,35188.0,31.3272,31.3365,31.3179,31.3272,35188.0
2020-08-26 10:30:00,33.73,33.77,33.72,33.77,37245.0,31.3272,31.3643,31.3179,31.3643,37245.0
2020-08-26 10:35:00,33.77,33.78,33.76,33.78,34642.0,31.3643,31.3736,31.355,31.3736,34642.0
2020-08-26 10:40:00,33.78,33.79,33.77,33.79,5980.0,31.3736,31.3829,31.3643,31.3829,5980.0
2020-08-26 10:45:00,33.79,33.79,33.78,33.79,32978.0,31.3829,31.3829,31.3736,31.3829,32978.0
2020-08-26 10:50:00,33.8,33.8,33.78,33.79,33321.0,31.3922,31.3922,31.3736,31.3829,33321.0
2020-08-26 10:55:00,33.79,33.82,33.78,33.82,53905.0,31.3829,31.4108,31.3736,31.4108,53905.0
2020-08-26 11:00:00,33.82,33.82,33.81,33.82,16800.0,31.4108,31.4108,31.4015,31.4108,16800.0
2020-08-26 11:05:00,33.82,33.82,33.8,33.8,24428.0,31.4108,31.4108,31.3922,31.3922,24428.0
2020-08-26 11:10:00,33.8,33.81,33.8,33.8,6100.0,31.3922,31.4015,31.3922,31.3922,6100.0
2020-08-26 11:15:00,33.8,33.81,33.77,33.77,45034.0,31.3922,31.4015,31.3643,31.3643,45034.0
2020-08-26 11:20:00,33.78,33.79,33.78,33.79,38533.0,31.3736,31.3829,31.3736,31.3829,38533.0
2020-08-26 11:25:00,33.79,33.79,33.77,33.79,24656.0,31.3829,31.3829,31.3643,31.3829,24656.0
2020-08-26 11:30:00,33.79,33.8,33.79,33.8,19353.0,31.3829,31.3922,31.3829,31.3922,19353.0
2020-08-26 11:35:00,33.8,33.81,33.8,33.81,45123.0,31.3922,31.4015,31.3922,31.4015,45123.0
2020-08-26 11:40:00,33.81,33.84,33.81,33.84,14656.0,31.4015,31.4294,31.4015,31.4294,14656.0
2020-08-26 11:45:00,33.84,33.84,33.82,33.83,33871.0,31.4294,31.4294,31.4108,31.4201,33871.0
2020-08-26 11:50:00,33.83,33.83,33.82,33.82,14307.0,31.4201,31.4201,31.4108,31.4108,14307.0
2020-08-26 11:55:00,33.83,33.83,33.78,33.79,24526.0,31.4201,31.4201,31.3736,31.3829,24526.0
2020-08-26 12:00:00,33.79,33.8,33.77,33.8,36258.0,31.3829,31.3922,31.3643,31.3922,36258.0
2020-08-26 12:05:00,33.8,33.81,33.79,33.8,17708.0,31.3922,31.4015,31.3829,31.3922,17708.0
2020-08-26 12:10:00,33.8,33.82,33.79,33.82,20552.0,31.3922,31.4108,31.3829,31.4108,20552.0
2020-08-26 12:15:00,33.81,33.84,33.8,33.84,25529.0,31.4015,31.4294,31.3922,31.4294,25529.0
2020-08-26 12:20:00,33.84,33.85,33.83,33.84,57641.0,31.4294,31.4386,31.4201,31.4294,57641.0
2020-08-26 12:25:00,33.83,33.85,33.83,33.84,25907.0,31.4201,31.4386,31.4201,31.4294,25907.0
2020-08-26 12:30:00,33.84,33.85,33.81,33.82,33979.0,31.4294,31.4386,31.4015,31.4108,33979.0
2020-08-26 12:35:00,33.81,33.82,33.8,33.8,13300.0,31.4015,31.4108,31.3922,31.3922,13300.0
2020-08-26 12:40:00,33.81,33.81,33.79,33.79,13963.0,31.4015,31.4015,31.3829,31.3829,13963.0
2020-08-26 12:45:00,33.79,33.8,33.79,33.79,11991.0,31.3829,31.3922,31.3829,31.3829,11991.0
2020-08-26 12:50:00,33.8,33.83,33.8,33.83,29016.0,31.3922,31.4201,31.3922,31.4201,29016.0
2020-08-26 12:55:00,33.83,33.83,33.82,33.82,47548.0,31.4201,31.4201,31.4108,31.4108,47548.0
2020-08-26 13:00:00,33.83,33.83,33.82,33.83,6070.0,31.4201,31.4201,31.4108,31.4201,6070.0
2020-08-26 13:05:00,33.83,33.83,33.82,33.83,13253.0,31.4201,31.4201,31.4108,31.4201,13253.0
2020-08-26 13:10:00,33.83,33.84,33.82,33.84,29519.0,31.4201,31.4294,31.4108,31.4294,29519.0
2020-08-26 13:15:00,33.84,33.84,33.83,33.84,4800.0,31.4294,31.4294,31.4201,31.4294,4800.0
2020-08-26 13:20:00,33.84,33.84,33.82,33.84,33160.0,31.4294,31.4294,31.4108,31.4294,33160.0
2020-08-26 13:25:00,33.83,33.84,33.8,33.82,21529.0,31.4201,31.4294,31.3922,31.4108,21529.0
2020-08-26 13:30:00,33.82,33.82,33.81,33.82,14063.0,31.4108,31.4108,31.4015,31.4108,14063.0
2020-08-26 13:35:00,33.82,33.83,33.82,33.83,8752.0,31.4108,31.4201,31.4108,31.4201,8752.0
2020-08-26 13:40:00,33.82,33.83,33.82,33.83,20190.0,31.4108,31.4201,31.4108,31.4201,20190.0
2020-08-26 13:45:00,33.83,33.83,33.82,33.83,6650.0,31.4201,31.4201,31.4108,31.4201,6650.0
2020-08-26 13:50:00,33.83,33.83,33.82,33.83,9118.0,31.4201,31.4201,31.4108,31.4201,9118.0
2020-08-26 13:55:00,33.83,33.84,33.82,33.83,29511.0,31.4201,31.4294,31.4108,31.4201,29511.0
2020-08-26 14:00:00,33.83,33.84,33.82,33.84,7750.0,31.4201,31.4294,31.4108,31.4294,7750.0
2020-08-26 14:05:00,33.83,33.84,33.83,33.84,99652.0,31.4201,31.4294,31.4201,31.4294,99652.0
2020-08-26 14:10:00,33.84,33.84,33.83,33.84,8308.0,31.4294,31.4294,31.4201,31.4294,8308.0
2020-08-26 14:15:00,33.84,33.85,33.83,33.84,40862.0,31.4294,31.4386,31.4201,31.4294,40862.0
2020-08-26 14:20:00,33.84,33.85,33.84,33.84,8820.0,31.4294,31.4386,31.4294,31.4294,8820.0
2020-08-26 14:25:00,33.85,33.86,33.84,33.86,33875.0,31.4386,31.4479,31.4294,31.4479,33875.0
2020-08-26 14:30:00,33.86,33.86,33.82,33.84,37914.0,31.4479,31.4479,31.4108,31.4294,37914.0
2020-08-26 14:35:00,33.84,33.84,33.81,33.82,18719.0,31.4294,31.4294,31.4015,31.4108,18719.0
2020-08-26 14:40:00,33.82,33.83,33.79,33.8,49657.0,31.4108,31.4201,31.3829,31.3922,49657.0
2020-08-26 14:45:00,33.8,33.82,33.8,33.82,26461.0,31.3922,31.4108,31.3922,31.4108,26461.0
2020-08-26 14:50:00,33.82,33.84,33.81,33.83,54955.0,31.4108,31.4294,31.4015,31.4201,54955.0
2020-08-26 14:55:00,33.83,33.83,33.8,33.82,72424.0,31.4201,31.4201,31.3922,31.4108,72424.0
2020-08-26 15:00:00,33.82,33.82,33.8,33.82,26096.0,31.4108,31.4108,31.3922,31.4108,26096.0
2020-08-26 15:05:00,33.82,33.85,33.81,33.85,33872.0,31.4108,31.4386,31.4015,31.4386,33872.0
2020-08-26 15:10:00,33.84,33.86,33.84,33.85,39111.0,31.4294,31.4479,31.4294,31.4386,39111.0
2020-08-26 15:15:00,33.86,33.86,33.84,33.84,43978.0,31.4479,31.4479,31.4294,31.4294,43978.0
2020-08-26 15:20:00,33.84,33.86,33.84,33.86,50443.0,31.4294,31.4479,31.4294,31.4479,50443.0
2020-08-26 15:25:00,33.86,33.86,33.85,33.85,30886.0,31.4479,31.4479,31.4386,31.4386,30886.0
2020-08-26 15:30:00,33.86,33.86,33.84,33.84,48926.0,31.4479,31.4479,31.4294,31.4294,48926.0
2020-08-26 15:35:00,33.84,33.85,33.84,33.85,23332.0,31.4294,31.4386,31.4294,31.4386,23332.0
2020-08-26 15:40:00,33.85,33.85,33.84,33.85,62884.0,31.4386,31.4386,31.4294,31.4386,62884.0
2020-08-26 15:45:00,33.85,33.86,33.84,33.86,73335.0,31.4386,31.4479,31.4294,31.4479,73335.0
2020-08-26 15:50:00,33.86,33.86,33.84,33.84,115091.0,31.4479,31.4479,31.4294,31.4294,115091.0
2020-08-26 15:55:00,33.84,33.87,33.84,33.87,419547.0,31.4294,31.4572,31.4294,31.4572,419547.0
2020-08-27 09:30:00,34.0,34.25,34.0,34.07,62176.0,31.578,31.8101,31.578,31.643,62176.0
2020-08-27 09:35:00,34.06,34.1,33.98,34.0,63682.0,31.6337,31.6708,31.5594,31.578,63682.0
2020-08-27 09:40:00,34.0,34.07,34.0,34.03,24900.0,31.578,31.643,31.578,31.6058,24900.0
2020-08-27 09:45:00,34.04,34.04,33.95,34.01,30967.0,31.6151,31.6151,31.5315,31.5872,30967.0
2020-08-27 09:50:00,34.0,34.05,33.98,34.05,161506.0,31.578,31.6244,31.5594,31.6244,161506.0
2020-08-27 09:55:00,34.05,34.06,34.02,34.05,88918.0,31.6244,31.6337,31.5965,31.6244,88918.0
2020-08-27 10:00:00,34.04,34.04,33.97,33.98,49874.0,31.6151,31.6151,31.5501,31.5594,49874.0
2020-08-27 10:05:00,33.99,33.99,33.92,33.94,51827.0,31.5687,31.5687,31.5037,31.5222,51827.0
2020-08-27 10:10:00,33.94,33.94,33.87,33.88,51876.0,31.5222,31.5222,31.4572,31.4665,51876.0
2020-08-27 10:15:00,33.89,33.95,33.87,33.95,43891.0,31.4758,31.5315,31.4572,31.5315,43891.0
2020-08-27 10:20:00,33.95,33.97,33.93,33.97,39117.0,31.5315,31.5501,31.5129,31.5501,39117.0
2020-08-27 10:25:00,33.98,34.01,33.96,34.01,42856.0,31.5594,31.5872,31.5408,31.5872,42856.0
2020-08-27 10:30:00,34.0,34.01,33.97,34.0,34729.0,31.578,31.5872,31.5501,31.578,34729.0
2020-08-27 10:35:00,34.0,34.01,33.98,33.98,26141.0,31.578,31.5872,31.5594,31.5594,26141.0
2020-08-27 10:40:00,33.98,33.98,33.94,33.95,48307.0,31.5594,31.5594,31.5222,31.5315,48307.0
2020-08-27 10:45:00,33.95,33.95,33.91,33.93,49416.0,31.5315,31.5315,31.4944,31.5129,49416.0
2020-08-27 10:50:00,33.92,33.98,33.91,33.97,62093.0,31.5037,31.5594,31.4944,31.5501,62093.0
2020-08-27 10:55:00,33.97,33.98,33.94,33.97,74557.0,31.5501,31.5594,31.5222,31.5501,74557.0
2020-08-27 11:00:00,33.97,33.99,33.96,33.96,62117.0,31.5501,31.5687,31.5408,31.5408,62117.0
2020-08-27 11:05:00,33.96,33.98,33.93,33.94,106013.0,31.5408,31.5594,31.5129,31.5222,106013.0
2020-08-27 11:10:00,33.94,33.95,33.92,33.93,90783.0,31.5222,31.5315,31.5037,31.5129,90783.0
2020-08-27 11:15:00,33.92,33.93,33.89,33.9,79894.0,31.5037,31.5129,31.4758,31.4851,79894.0
2020-08-27 11:20:00,33.9,33.92,33.89,33.91,33948.0,31.4851,31.5037,31.4758,31.4944,33948.0
2020-08-27 11:25:00,33.9,33.91,33.85,33.88,82532.0,31.4851,31.4944,31.4386,31.4665,82532.0
2020-08-27 11:30:00,33.88,33.89,33.84,33.89,50447.0,31.4665,31.4758,31.4294,31.4758,50447.0
2020-08-27 11:35:00,33.89,33.94,33.88,33.94,24442.0,31.4758,31.5222,31.4665,31.5222,24442.0
2020-08-27 11:40:00,33.94,33.98,33.93,33.98,27483.0,31.5222,31.5594,31.5129,31.5594,27483.0
2020-08-27 11:45:00,33.98,33.98,33.94,33.95,16410.0,31.5594,31.5594,31.5222,31.5315,16410.0
2020-08-27 11:50:00,33.94,33.98,33.93,33.97,26162.0,31.5222,31.5594,31.5129,31.5501,26162.0
2020-08-27 11:55:00,33.98,33.98,33.94,33.97,25129.0,31.5594,31.5594,31.5222,31.5501,25129.0
2020-08-27 12:00:00,33.96,33.96,33.92,33.95,14355.0,31.5408,31.5408,31.5037,31.5315,14355.0
2020-08-27 12:05:00,33.95,33.96,33.93,33.94,56106.0,31.5315,31.5408,31.5129,31.5222,56106.0
2020-08-27 12:10:00,33.95,33.95,33.91,33.93,39207.0,31.5315,31.5315,31.4944,31.5129,39207.0
2020-08-27 12:15:00,33.93,33.94,33.91,33.93,63578.0,31.5129,31.5222,31.4944,31.5129,63578.0
2020-08-27 12:20:00,33.93,33.94,33.91,33.94,12307.0,31.5129,31.5222,31.4944,31.5222,12307.0
2020-08-27 12:25:00,33.94,33.95,33.91,33.91,10826.0,31.5222,31.5315,31.4944,31.4944,10826.0
2020-08-27 12:30:00,33.91,33.93,33.9,33.9,12714.0,31.4944,31.5129,31.4851,31.4851,12714.0
2020-08-27 12:35:00,33.91,33.91,33.87,33.88,26024.0,31.4944,31.4944,31.4572,31.4665,26024.0
2020-08-27 12:40:00,33.89,33.91,33.87,33.89,24568.0,31.4758,31.4944,31.4572,31.4758,24568.0
2020-08-27 12:45:00,33.89,33.9,33.86,33.86,46429.0,31.4758,31.4851,31.4479,31.4479,46429.0
2020-08-27 12:50:00,33.87,33.87,33.81,33.85,53282.0,31.4572,31.4572,31.4015,31.4386,53282.0
2020-08-27 12:55:00,33.85,33.88,33.83,33.86,18828.0,31.4386,31.4665,31.4201,31.4479,18828.0
2020-08-27 13:00:00,33.84,33.86,33.82,33.84,206633.0,31.4294,31.4479,31.4108,31.4294,206633.0
2020-08-27 13:05:00,33.84,33.9,33.82,33.9,11670.0,31.4294,31.4851,31.4108,31.4851,11670.0
2020-08-27 13:10:00,33.9,33.94,33.89,33.93,19122.0,31.4851,31.5222,31.4758,31.5129,19122.0
2020-08-27 13:15:00,33.93,33.98,33.92,33.95,38993.0,31.5129,31.5594,31.5037,31.5315,38993.0
2020-08-27 13:20:00,33.95,33.97,33.94,33.97,43799.0,31.5315,31.5501,31.5222,31.5501,43799.0
2020-08-27 13:25:00,33.97,34.0,33.96,33.99,33085.0,31.5501,31.578,31.5408,31.5687,33085.0
2020-08-27 13:30:00,33.99,34.0,33.95,33.97,44506.0,31.5687,31.578,31.5315,31.5501,44506.0
2020-08-27 13:35:00,33.97,33.98,33.95,33.97,23011.0,31.5501,31.5594,31.5315,31.5501,23011.0
2020-08-27 13:40:00,33.98,33.99,33.96,33.97,18859.0,31.5594,31.5687,31.5408,31.5501,18859.0
2020-08-27 13:45:00,33.97,34.0,33.96,33.99,19917.0,31.5501,31.578,31.5408,31.5687,19917.0
2020-08-27 13:50:00,33.99,33.99,33.95,33.97,16512.0,31.5687,31.5687,31.5315,31.5501,16512.0
2020-08-27 13:55:00,33.98,34.04,33.98,34.04,13507.0,31.5594,31.6151,31.5594,31.6151,13507.0
2020-08-27 14:00:00,34.04,34.06,34.04,34.05,25536.0,31.6151,31.6337,31.6151,31.6244,25536.0
2020-08-27 14:05:00,34.05,34.06,34.05,34.05,15400.0,31.6244,31.6337,31.6244,31.6244,15400.0
2020-08-27 14:10:00,34.05,34.07,34.04,34.05,27684.0,31.6244,31.643,31.6151,31.6244,27684.0
2020-08-27 14:15:00,34.05,34.06,34.04,34.05,20433.0,31.6244,31.6337,31.6151,31.6244,20433.0
2020-08-27 14:20:00,34.05,34.05,34.02,34.03,33630.0,31.6244,31.6244,31.5965,31.6058,33630.0
2020-08-27 14:25:00,34.03,34.06,34.03,34.05,14367.0,31.6058,31.6337,31.6058,31.6244,14367.0
2020-08-27 14:30:00,34.05,34.06,34.02,34.04,38126.0,31.6244,31.6337,31.5965,31.6151,38126.0
2020-08-27 14:35:00,34.04,34.06,34.03,34.04,20328.0,31.6151,31.6337,31.6058,31.6151,20328.0
2020-08-27 14:40:00,34.04,34.04,34.02,34.02,58082.0,31.6151,31.6151,31.5965,31.5965,58082.0
2020-08-27 14:45:00,34.03,34.04,33.99,33.99,64217.0,31.6058,31.6151,31.5687,31.5687,64217.0
2020-08-27 14:50:00,34.0,34.01,33.97,33.98,120401.0,31.578,31.5872,31.5501,31.5594,120401.0
2020-08-27 14:55:00,33.98,33.99,33.97,33.98,113933.0,31.5594,31.5687,31.5501,31.5594,113933.0
2020-08-27 15:00:00,33.98,33.99,33.97,33.98,246948.0,31.5594,31.5687,31.5501,31.5594,246948.0
2020-08-27 15:05:00,33.98,33.98,33.94,33.95,190489.0,31.5594,31.5594,31.5222,31.5315,190489.0
2020-08-27 15:10:00,33.95,33.97,33.94,33.97,65579.0,31.5315,31.5501,31.5222,31.5501,65579.0
2020-08-27 15:15:00,33.96,33.98,33.95,33.98,22773.0,31.5408,31.5594,31.5315,31.5594,22773.0
2020-08-27 15:20:00,33.98,34.0,33.97,34.0,30275.0,31.5594,31.578,31.5501,31.578,30275.0
2020-08-27 15:25:00,34.0,34.0,33.98,33.98,21349.0,31.578,31.578,31.5594,31.5594,21349.0
2020-08-27 15:30:00,33.99,33.99,33.97,33.98,30521.0,31.5687,31.5687,31.5501,31.5594,30521.0
2020-08-27 15:35:00,33.98,33.99,33.97,33.97,50771.0,31.5594,31.5687,31.5501,31.5501,50771.0
2020-08-27 15:40:00,33.97,33.98,33.96,33.96,60133.0,31.5501,31.5594,31.5408,31.5408,60133.0
2020-08-27 15:45:00,33.96,33.97,33.94,33.95,115747.0,31.5408,31.5501,31.5222,31.5315,115747.0
2020-08-27 15:50:00,33.95,33.95,33.93,33.94,95689.0,31.5315,31.5315,31.5129,31.5222,95689.0
2020-08-27 15:55:00,33.94,33.94,33.9,33.91,333552.0,31.5222,31.5222,31.4851,31.4944,333552.0
2020-08-28 09:30:00,34.45,34.49,34.39,34.45,34554.0,31.9959,32.033,31.9402,31.9959,34554.0
2020-08-28 09:35:00,34.45,34.48,34.44,34.47,41092.0,31.9959,32.0238,31.9866,32.0145,41092.0
2020-08-28 09:40:00,34.47,34.51,34.46,34.5,44497.0,32.0145,32.0516,32.0052,32.0423,44497.0
2020-08-28 09:45:00,34.5,34.54,34.48,34.53,76440.0,32.0423,32.0795,32.0238,32.0702,76440.0
2020-08-28 09:50:00,34.53,34.53,34.49,34.51,101118.0,32.0702,32.0702,32.033,32.0516,101118.0
2020-08-28 09:55:00,34.5,34.55,34.49,34.53,43884.0,32.0423,32.0888,32.033,32.0702,43884.0
2020-08-28 10:00:00,34.54,34.55,34.52,34.53,23392.0,32.0795,32.0888,32.0609,32.0702,23392.0
2020-08-28 10:05:00,34.53,34.56,34.45,34.46,111629.0,32.0702,32.0981,31.9959,32.0052,111629.0
2020-08-28 10:10:00,34.46,34.49,34.45,34.45,43628.0,32.0052,32.033,31.9959,31.9959,43628.0
2020-08-28 10:15:00,34.45,34.47,34.42,34.45,97505.0,31.9959,32.0145,31.968,31.9959,97505.0
2020-08-28 10:20:00,34.45,34.45,34.41,34.41,124038.0,31.9959,31.9959,31.9587,31.9587,124038.0
2020-08-28 10:25:00,34.41,34.49,34.41,34.48,40321.0,31.9587,32.033,31.9587,32.0238,40321.0
2020-08-28 10:30:00,34.47,34.48,34.39,34.43,133715.0,32.0145,32.0238,31.9402,31.9773,133715.0
2020-08-28 10:35:00,34.42,34.46,34.39,34.46,39733.0,31.968,32.0052,31.9402,32.0052,39733.0
2020-08-28 10:40:00,34.46,34.48,34.44,34.47,40437.0,32.0052,32.0238,31.9866,32.0145,40437.0
2020-08-28 10:45:00,34.47,34.47,34.41,34.45,63659.0,32.0145,32.0145,31.9587,31.9959,63659.0
2020-08-28 10:50:00,34.45,34.45,34.41,34.45,33728.0,31.9959,31.9959,31.9587,31.9959,33728.0
2020-08-28 10:55:00,34.46,34.47,34.4,34.43,40818.0,32.0052,32.0145,31.9495,31.9773,40818.0
2020-08-28 11:00:00,34.43,34.45,34.42,34.45,28575.0,31.9773,31.9959,31.968,31.9959,28575.0
2020-08-28 11:05:00,34.46,34.5,34.45,34.49,17024.0,32.0052,32.0423,31.9959,32.033,17024.0
2020-08-28 11:10:00,34.49,34.51,34.48,34.51,22019.0,32.033,32.0516,32.0238,32.0516,22019.0
2020-08-28 11:15:00,34.51,34.53,34.5,34.52,39567.0,32.0516,32.0702,32.0423,32.0609,39567.0
2020-08-28 11:20:00,34.53,34.54,34.52,34.54,10612.0,32.0702,32.0795,32.0609,32.0795,10612.0
2020-08-28 11:25:00,34.54,34.55,34.53,34.54,25352.0,32.0795,32.0888,32.0702,32.0795,25352.0
2020-08-28 11:30:00,34.54,34.54,34.52,34.53,9393.0,32.0795,32.0795,32.0609,32.0702,9393.0
2020-08-28 11:35:00,34.52,34.53,34.51,34.52,21406.0,32.0609,32.0702,32.0516,32.0609,21406.0
2020-08-28 11:40:00,34.52,34.53,34.5,34.52,161365.0,32.0609,32.0702,32.0423,32.0609,161365.0
2020-08-28 11:45:00,34.52,34.53,34.5,34.51,49659.0,32.0609,32.0702,32.0423,32.0516,49659.0
2020-08-28 11:50:00,34.51,34.52,34.49,34.5,54371.0,32.0516,32.0609,32.033,32.0423,54371.0
2020-08-28 11:55:00,34.5,34.5,34.47,34.48,64224.0,32.0423,32.0423,32.0145,32.0238,64224.0
2020-08-28 12:00:00,34.48,34.5,34.47,34.49,25900.0,32.0238,32.0423,32.0145,32.033,25900.0
2020-08-28 12:05:00,34.5,34.5,34.49,34.5,22937.0,32.0423,32.0423,32.033,32.0423,22937.0
2020-08-28 12:10:00,34.49,34.5,34.49,34.5,25231.0,32.033,32.0423,32.033,32.0423,25231.0
2020-08-28 12:15:00,34.49,34.5,34.47,34.47,47333.0,32.033,32.0423,32.0145,32.0145,47333.0
2020-08-28 12:20:00,34.48,34.48,34.46,34.46,27894.0,32.0238,32.0238,32.0052,32.0052,27894.0
2020-08-28 12:25:00,34.47,34.47,34.45,34.45,35030.0,32.0145,32.0145,31.9959,31.9959,35030.0
2020-08-28 12:30:00,34.45,34.47,34.45,34.45,43954.0,31.9959,32.0145,31.9959,31.9959,43954.0
2020-08-28 12:35:00,34.45,34.46,34.43,34.45,62879.0,31.9959,32.0052,31.9773,31.9959,62879.0
2020-08-28 12:40:00,34.45,34.47,34.44,34.47,12734.0,31.9959,32.0145,31.9866,32.0145,12734.0
2020-08-28 12:45:00,34.47,34.48,34.46,34.48,8100.0,32.0145,32.0238,32.0052,32.0238,8100.0
2020-08-28 12:50:00,34.48,34.49,34.46,34.48,24155.0,32.0238,32.033,32.0052,32.0238,24155.0
2020-08-28 12:55:00,34.48,34.51,34.47,34.51,9048.0,32.0238,32.0516,32.0145,32.0516,9048.0
2020-08-28 13:00:00,34.51,34.51,34.5,34.5,5671.0,32.0516,32.0516,32.0423,32.0423,5671.0
2020-08-28 13:05:00,34.51,34.51,34.48,34.48,15211.0,32.0516,32.0516,32.0238,32.0238,15211.0
2020-08-28 13:10:00,34.48,34.49,34.47,34.48,5539.0,32.0238,32.033,32.0145,32.0238,5539.0
2020-08-28 13:15:00,34.48,34.49,34.47,34.48,23487.0,32.0238,32.033,32.0145,32.0238,23487.0
2020-08-28 13:20:00,34.48,34.49,34.47,34.48,4978.0,32.0238,32.033,32.0145,32.0238,4978.0
2020-08-28 13:25:00,34.48,34.48,34.46,34.47,20636.0,32.0238,32.0238,32.0052,32.0145,20636.0
2020-08-28 13:30:00,34.47,34.47,34.46,34.47,11957.0,32.0145,32.0145,32.0052,32.0145,11957.0
2020-08-28 13:35:00,34.46,34.48,34.46,34.48,12586.0,32.0052,32.0238,32.0052,32.0238,12586.0
2020-08-28 13:40:00,34.48,34.48,34.47,34.47,5997.0,32.0238,32.0238,32.0145,32.0145,5997.0
2020-08-28 13:45:00,34.48,34.48,34.46,34.47,7387.0,32.0238,32.0238,32.0052,32.0145,7387.0
2020-08-28 13:50:00,34.47,34.48,34.47,34.48,8536.0,32.0145,32.0238,32.0145,32.0238,8536.0
2020-08-28 13:55:00,34.48,34.49,34.47,34.47,53724.0,32.0238,32.033,32.0145,32.0145,53724.0
2020-08-28 14:00:00,34.47,34.49,34.47,34.48,24138.0,32.0145,32.033,32.0145,32.0238,24138.0
2020-08-28 14:05:00,34.48,34.49,34.47,34.48,4769.0,32.0238,32.033,32.0145,32.0238,4769.0
2020-08-28 14:10:00,34.49,34.49,34.48,34.48,9590.0,32.033,32.033,32.0238,32.0238,9590.0
2020-08-28 14:15:00,34.49,34.51,34.48,34.51,18427.0,32.033,32.0516,32.0238,32.0516,18427.0
2020-08-28 14:20:00,34.51,34.51,34.5,34.51,10700.0,32.0516,32.0516,32.0423,32.0516,10700.0
2020-08-28 14:25:00,34.51,34.51,34.49,34.5,11690.0,32.0516,32.0516,32.033,32.0423,11690.0
2020-08-28 14:30:00,34.5,34.5,34.49,34.49,13952.0,32.0423,32.0423,32.033,32.033,13952.0
2020-08-28 14:35:00,34.49,34.5,34.49,34.49,13373.0,32.033,32.0423,32.033,32.033,13373.0
2020-08-28 14:40:00,34.49,34.5,34.49,34.5,11532.0,32.033,32.0423,32.033,32.0423,11532.0
2020-08-28 14:45:00,34.5,34.51,34.49,34.51,16500.0,32.0423,32.0516,32.033,32.0516,16500.0
2020-08-28 14:50:00,34.51,34.52,34.49,34.5,27225.0,32.0516,32.0609,32.033,32.0423,27225.0
2020-08-28 14:55:00,34.5,34.5,34.49,34.5,15423.0,32.0423,32.0423,32.033,32.0423,15423.0
2020-08-28 15:00:00,34.5,34.5,34.49,34.5,23854.0,32.0423,32.0423,32.033,32.0423,23854.0
2020-08-28 15:05:00,34.49,34.51,34.49,34.51,24959.0,32.033,32.0516,32.033,32.0516,24959.0
2020-08-28 15:10:00,34.51,34.51,34.5,34.51,24782.0,32.0516,32.0516,32.0423,32.0516,24782.0
2020-08-28 15:15:00,34.5,34.51,34.5,34.5,30885.0,32.0423,32.0516,32.0423,32.0423,30885.0
2020-08-28 15:20:00,34.51,34.51,34.49,34.49,35978.0,32.0516,32.0516,32.033,32.033,35978.0
2020-08-28 15:25:00,34.5,34.5,34.49,34.49,59139.0,32.0423,32.0423,32.033,32.033,59139.0
2020-08-28 15:30:00,34.5,34.5,34.49,34.5,27938.0,32.0423,32.0423,32.033,32.0423,27938.0
2020-08-28 15:35:00,34.5,34.5,34.49,34.5,21187.0,32.0423,32.0423,32.033,32.0423,21187.0
2020-08-28 15:40:00,34.5,34.5,34.49,34.5,59791.0,32.0423,32.0423,32.033,32.0423,59791.0
2020-08-28 15:45:00,34.5,34.5,34.48,34.48,134156.0,32.0423,32.0423,32.0238,32.0238,134156.0
2020-08-28 15:50:00,34.49,34.5,34.47,34.49,259791.0,32.033,32.0423,32.0145,32.033,259791.0
2020-08-28 15:55:00,34.49,34.57,34.48,34.55,429874.0,32.033,32.1073,32.0238,32.0888,429874.0
2020-08-31 09:30:00,33.52,33.52,33.27,33.3,357894.0,31.1321,31.1321,30.9,30.9278,357894.0
2020-08-31 09:35:00,33.29,33.31,33.27,33.3,97931.0,30.9185,30.9371,30.9,30.9278,97931.0
2020-08-31 09:40:00,33.31,33.36,33.28,33.3,105661.0,30.9371,30.9835,30.9092,30.9278,105661.0
2020-08-31 09:45:00,33.3,33.31,33.25,33.26,120544.0,30.9278,30.9371,30.8814,30.8907,120544.0
2020-08-31 09:50:00,33.27,33.28,33.22,33.23,279959.0,30.9,30.9092,30.8535,30.8628,279959.0
2020-08-31 09:55:00,33.23,33.27,33.21,33.26,58891.0,30.8628,30.9,30.8442,30.8907,58891.0
2020-08-31 10:00:00,33.27,33.28,33.23,33.28,45173.0,30.9,30.9092,30.8628,30.9092,45173.0
2020-08-31 10:05:00,33.27,33.33,33.24,33.33,83479.0,30.9,30.9557,30.8721,30.9557,83479.0
2020-08-31 10:10:00,33.34,33.35,33.3,33.34,54167.0,30.965,30.9743,30.9278,30.965,54167.0
2020-08-31 10:15:00,33.34,33.36,33.32,33.36,62000.0,30.965,30.9835,30.9464,30.9835,62000.0
2020-08-31 10:20:00,33.35,33.36,33.34,33.35,119913.0,30.9743,30.9835,30.965,30.9743,119913.0
2020-08-31 10:25:00,33.35,33.35,33.29,33.32,81503.0,30.9743,30.9743,30.9185,30.9464,81503.0
2020-08-31 10:30:00,33.33,33.35,33.31,33.35,36101.0,30.9557,30.9743,30.9371,30.9743,36101.0
2020-08-31 10:35:00,33.35,33.35,33.32,33.34,36332.0,30.9743,30.9743,30.9464,30.965,36332.0
2020-08-31 10:40:00,33.34,33.35,33.31,33.34,36712.0,30.965,30.9743,30.9371,30.965,36712.0
2020-08-31 10:45:00,33.33,33.36,33.31,33.36,37763.0,30.9557,30.9835,30.9371,30.9835,37763.0
2020-08-31 10:50:00,33.36,33.36,33.34,33.36,27090.0,30.9835,30.9835,30.965,30.9835,27090.0
2020-08-31 10:55:00,33.37,33.39,33.36,33.37,47582.0,30.9928,31.0114,30.9835,30.9928,47582.0
2020-08-31 11:00:00,33.37,33.38,33.35,33.35,48236.0,30.9928,31.0021,30.9743,30.9743,48236.0
2020-08-31 11:05:00,33.35,33.36,33.31,33.33,75654.0,30.9743,30.9835,30.9371,30.9557,75654.0
2020-08-31 11:10:00,33.33,33.34,33.29,33.29,65691.0,30.9557,30.965,30.9185,30.9185,65691.0
2020-08-31 11:15:00,33.29,33.32,33.29,33.29,34334.0,30.9185,30.9464,30.9185,30.9185,34334.0
2020-08-31 11:20:00,33.29,33.29,33.23,33.25,93502.0,30.9185,30.9185,30.8628,30.8814,93502.0
2020-08-31 11:25:00,33.25,33.26,33.22,33.23,79494.0,30.8814,30.8907,30.8535,30.8628,79494.0
2020-08-31 11:30:00,33.23,33.26,33.21,33.26,95785.0,30.8628,30.8907,30.8442,30.8907,95785.0
2020-08-31 11:35:00,33.26,33.32,33.25,33.31,50097.0,30.8907,30.9464,30.8814,30.9371,50097.0
2020-08-31 11:40:00,33.31,33.33,33.31,33.31,20398.0,30.9371,30.9557,30.9371,30.9371,20398.0
2020-08-31 11:45:00,33.32,33.36,33.32,33.34,30656.0,30.9464,30.9835,30.9464,30.965,30656.0
2020-08-31 11:50:00,33.34,33.37,33.34,33.36,42044.0,30.965,30.9928,30.965,30.9835,42044.0
2020-08-31 11:55:00,33.36,33.38,33.36,33.36,20686.0,30.9835,31.0021,30.9835,30.9835,20686.0
2020-08-31 12:00:00,33.36,33.4,33.35,33.39,90008.0,30.9835,31.0207,30.9743,31.0114,90008.0
2020-08-31 12:05:00,33.39,33.42,33.38,33.41,60648.0,31.0114,31.0393,31.0021,31.03,60648.0
2020-08-31 12:10:00,33.41,33.43,33.4,33.42,32446.0,31.03,31.0486,31.0207,31.0393,32446.0
2020-08-31 12:15:00,33.41,33.46,33.41,33.45,51496.0,31.03,31.0764,31.03,31.0671,51496.0
2020-08-31 12:20:00,33.45,33.46,33.43,33.44,33715.0,31.0671,31.0764,31.0486,31.0578,33715.0
2020-08-31 12:25:00,33.43,33.43,33.4,33.43,32313.0,31.0486,31.0486,31.0207,31.0486,32313.0
2020-08-31 12:30:00,33.44,33.45,33.42,33.45,29108.0,31.0578,31.0671,31.0393,31.0671,29108.0
2020-08-31 12:35:00,33.44,33.44,33.43,33.43,33940.0,31.0578,31.0578,31.0486,31.0486,33940.0
2020-08-31 12:40:00,33.44,33.44,33.4,33.41,41837.0,31.0578,31.0578,31.0207,31.03,41837.0
2020-08-31 12:45:00,33.41,33.43,33.4,33.42,49158.0,31.03,31.0486,31.0207,31.0393,49158.0
2020-08-31 12:50:00,33.42,33.42,33.39,33.41,68802.0,31.0393,31.0393,31.0114,31.03,68802.0
2020-08-31 12:55:00,33.41,33.41,33.39,33.4,31369.0,31.03,31.03,31.0114,31.0207,31369.0
2020-08-31 13:00:00,33.4,33.4,33.38,33.4,38862.0,31.0207,31.0207,31.0021,31.0207,38862.0
2020-08-31 13:05:00,33.39,33.41,33.39,33.4,18540.0,31.0114,31.03,31.0114,31.0207,18540.0
2020-08-31 13:10:00,33.4,33.4,33.39,33.4,20949.0,31.0207,31.0207,31.0114,31.0207,20949.0
2020-08-31 13:15:00,33.4,33.41,33.39,33.4,13725.0,31.0207,31.03,31.0114,31.0207,13725.0
2020-08-31 13:20:00,33.4,33.41,33.37,33.38,33195.0,31.0207,31.03,30.9928,31.0021,33195.0
2020-08-31 13:25:00,33.38,33.38,33.37,33.38,6217.0,31.0021,31.0021,30.9928,31.0021,6217.0
2020-08-31 13:30:00,33.38,33.4,33.37,33.39,23822.0,31.0021,31.0207,30.9928,31.0114,23822.0
2020-08-31 13:35:00,33.4,33.4,33.37,33.38,28740.0,31.0207,31.0207,30.9928,31.0021,28740.0
2020-08-31 13:40:00,33.38,33.4,33.38,33.4,17572.0,31.0021,31.0207,31.0021,31.0207,17572.0
2020-08-31 13:45:00,33.39,33.4,33.38,33.39,27513.0,31.0114,31.0207,31.0021,31.0114,27513.0
2020-08-31 13:50:00,33.39,33.4,33.38,33.39,27334.0,31.0114,31.0207,31.0021,31.0114,27334.0
2020-08-31 13:55:00,33.39,33.39,33.38,33.38,17986.0,31.0114,31.0114,31.0021,31.0021,17986.0
2020-08-31 14:00:00,33.38,33.39,33.37,33.38,29232.0,31.0021,31.0114,30.9928,31.0021,29232.0
2020-08-31 14:05:00,33.38,33.38,33.35,33.36,76279.0,31.0021,31.0021,30.9743,30.9835,76279.0
2020-08-31 14:10:00,33.37,33.39,33.36,33.37,36797.0,30.9928,31.0114,30.9835,30.9928,36797.0
2020-08-31 14:15:00,33.37,33.38,33.35,33.36,43540.0,30.9928,31.0021,30.9743,30.9835,43540.0
2020-08-31 14:20:00,33.37,33.37,33.35,33.36,14248.0,30.9928,30.9928,30.9743,30.9835,14248.0
2020-08-31 14:25:00,33.36,33.36,33.34,33.34,19224.0,30.9835,30.9835,30.965,30.965,19224.0
2020-08-31 14:30:00,33.34,33.35,33.34,33.34,14911.0,30.965,30.9743,30.965,30.965,14911.0
2020-08-31 14:35:00,33.34,33.37,33.34,33.37,23181.0,30.965,30.9928,30.965,30.9928,23181.0
2020-08-31 14:40:00,33.37,33.4,33.36,33.39,26672.0,30.9928,31.0207,30.9835,31.0114,26672.0
2020-08-31 14:45:00,33.4,33.4,33.39,33.39,12847.0,31.0207,31.0207,31.0114,31.0114,12847.0
2020-08-31 14:50:00,33.4,33.4,33.37,33.39,29071.0,31.0207,31.0207,30.9928,31.0114,29071.0
2020-08-31 14:55:00,33.39,33.4,33.39,33.39,27889.0,31.0114,31.0207,31.0114,31.0114,27889.0
2020-08-31 15:00:00,33.39,33.39,33.37,33.37,37696.0,31.0114,31.0114,30.9928,30.9928,37696.0
2020-08-31 15:05:00,33.37,33.43,33.37,33.43,180418.0,30.9928,31.0486,30.9928,31.0486,180418.0
2020-08-31 15:10:00,33.43,33.45,33.42,33.44,63628.0,31.0486,31.0671,31.0393,31.0578,63628.0
2020-08-31 15:15:00,33.44,33.45,33.42,33.43,58962.0,31.0578,31.0671,31.0393,31.0486,58962.0
2020-08-31 15:20:00,33.43,33.44,33.42,33.43,57599.0,31.0486,31.0578,31.0393,31.0486,57599.0
2020-08-31 15:25:00,33.43,33.43,33.41,33.41,40741.0,31.0486,31.0486,31.03,31.03,40741.0
2020-08-31 15:30:00,33.41,33.42,33.38,33.39,73177.0,31.03,31.0393,31.0021,31.0114,73177.0
2020-08-31 15:35:00,33.39,33.42,33.38,33.41,84559.0,31.0114,31.0393,31.0021,31.03,84559.0
2020-08-31 15:40:00,33.41,33.45,33.41,33.45,74231.0,31.03,31.0671,31.03,31.0671,74231.0
2020-08-31 15:45:00,33.45,33.48,33.44,33.48,129135.0,31.0671,31.095,31.0578,31.095,129135.0
2020-08-31 15:50:00,33.47,33.48,33.41,33.41,309428.0,31.0857,31.095,31.03,31.03,309428.0
2020-08-31 15:55:00,33.41,33.43,33.32,33.33,1052288.0,31.03,31.0486,30.9464,30.9557,1052288.0
2020-09-01 09:30:00,33.92,33.97,33.89,33.95,190870.0,31.5037,31.5501,31.4758,31.5315,190870.0
2020-09-01 09:35:00,33.94,33.96,33.9,33.91,98447.0,31.5222,31.5408,31.4851,31.4944,98447.0
2020-09-01 09:40:00,33.91,33.95,33.89,33.93,141588.0,31.4944,31.5315,31.4758,31.5129,141588.0
2020-09-01 09:45:00,33.93,34.02,33.93,34.01,109801.0,31.5129,31.5965,31.5129,31.5872,109801.0
2020-09-01 09:50:00,34.0,34.0,33.94,33.95,102933.0,31.578,31.578,31.5222,31.5315,102933.0
2020-09-01 09:55:00,33.95,33.97,33.93,33.94,35410.0,31.5315,31.5501,31.5129,31.5222,35410.0
2020-09-01 10:00:00,33.94,33.98,33.92,33.94,115769.0,31.5222,31.5594,31.5037,31.5222,115769.0
2020-09-01 10:05:00,33.93,33.97,33.93,33.94,48062.0,31.5129,31.5501,31.5129,31.5222,48062.0
2020-09-01 10:10:00,33.93,33.98,33.93,33.96,135416.0,31.5129,31.5594,31.5129,31.5408,135416.0
2020-09-01 10:15:00,33.97,33.98,33.94,33.98,111332.0,31.5501,31.5594,31.5222,31.5594,111332.0
2020-09-01 10:20:00,33.98,34.0,33.97,33.99,101934.0,31.5594,31.578,31.5501,31.5687,101934.0
2020-09-01 10:25:00,33.99,34.02,33.98,34.01,77767.0,31.5687,31.5965,31.5594,31.5872,77767.0
2020-09-01 10:30:00,34.01,34.02,33.99,34.0,171633.0,31.5872,31.5965,31.5687,31.578,171633.0
2020-09-01 10:35:00,34.0,34.01,33.99,34.01,21296.0,31.578,31.5872,31.5687,31.5872,21296.0
2020-09-01 10:40:00,34.01,34.03,34.0,34.0,33203.0,31.5872,31.6058,31.578,31.578,33203.0
2020-09-01 10:45:00,34.01,34.03,33.98,33.99,36703.0,31.5872,31.6058,31.5594,31.5687,36703.0
2020-09-01 10:50:00,34.0,34.03,33.99,33.99,58950.0,31.578,31.6058,31.5687,31.5687,58950.0
2020-09-01 10:55:00,34.0,34.01,33.98,33.98,32366.0,31.578,31.5872,31.5594,31.5594,32366.0
2020-09-01 11:00:00,33.99,34.0,33.97,33.98,18586.0,31.5687,31.578,31.5501,31.5594,18586.0
2020-09-01 11:05:00,33.97,33.99,33.96,33.97,50659.0,31.5501,31.5687,31.5408,31.5501,50659.0
2020-09-01 11:10:00,33.97,33.99,33.97,33.98,23289.0,31.5501,31.5687,31.5501,31.5594,23289.0
2020-09-01 11:15:00,33.98,33.99,33.97,33.97,21305.0,31.5594,31.5687,31.5501,31.5501,21305.0
2020-09-01 11:20:00,33.97,33.97,33.93,33.95,137711.0,31.5501,31.5501,31.5129,31.5315,137711.0
2020-09-01 11:25:00,33.95,33.96,33.93,33.95,86852.0,31.5315,31.5408,31.5129,31.5315,86852.0
2020-09-01 11:30:00,33.95,33.96,33.93,33.95,64995.0,31.5315,31.5408,31.5129,31.5315,64995.0
2020-09-01 11:35:00,33.95,33.96,33.94,33.95,33163.0,31.5315,31.5408,31.5222,31.5315,33163.0
2020-09-01 11:40:00,33.95,33.96,33.93,33.94,14103.0,31.5315,31.5408,31.5129,31.5222,14103.0
2020-09-01 11:45:00,33.95,33.95,33.91,33.91,34839.0,31.5315,31.5315,31.4944,31.4944,34839.0
2020-09-01 11:50:00,33.91,33.94,33.91,33.93,22291.0,31.4944,31.5222,31.4944,31.5129,22291.0
2020-09-01 11:55:00,33.93,33.94,33.92,33.93,35770.0,31.5129,31.5222,31.5037,31.5129,35770.0
2020-09-01 12:00:00,33.94,33.95,33.93,33.95,11176.0,31.5222,31.5315,31.5129,31.5315,11176.0
2020-09-01 12:05:00,33.95,33.96,33.94,33.95,17092.0,31.5315,31.5408,31.5222,31.5315,17092.0
2020-09-01 12:10:00,33.95,33.97,33.94,33.97,11685.0,31.5315,31.5501,31.5222,31.5501,11685.0
2020-09-01 12:15:00,33.97,33.97,33.95,33.96,9888.0,31.5501,31.5501,31.5315,31.5408,9888.0
2020-09-01 12:20:00,33.95,33.96,33.95,33.95,7819.0,31.5315,31.5408,31.5315,31.5315,7819.0
2020-09-01 12:25:00,33.95,33.96,33.94,33.96,13803.0,31.5315,31.5408,31.5222,31.5408,13803.0
2020-09-01 12:30:00,33.96,33.96,33.92,33.93,41211.0,31.5408,31.5408,31.5037,31.5129,41211.0
2020-09-01 12:35:00,33.93,33.93,33.92,33.93,6919.0,31.5129,31.5129,31.5037,31.5129,6919.0
2020-09-01 12:40:00,33.93,33.93,33.9,33.92,19155.0,31.5129,31.5129,31.4851,31.5037,19155.0
2020-09-01 12:45:00,33.91,33.93,33.9,33.91,28696.0,31.4944,31.5129,31.4851,31.4944,28696.0
2020-09-01 12:50:00,33.91,33.94,33.91,33.93,9502.0,31.4944,31.5222,31.4944,31.5129,9502.0
2020-09-01 12:55:00,33.93,33.93,33.92,33.92,14390.0,31.5129,31.5129,31.5037,31.5037,14390.0
2020-09-01 13:00:00,33.93,33.93,33.89,33.89,59678.0,31.5129,31.5129,31.4758,31.4758,59678.0
2020-09-01 13:05:00,33.9,33.9,33.85,33.86,61754.0,31.4851,31.4851,31.4386,31.4479,61754.0
2020-09-01 13:10:00,33.86,33.86,33.84,33.84,18310.0,31.4479,31.4479,31.4294,31.4294,18310.0
2020-09-01 13:15:00,33.85,33.85,33.84,33.84,16339.0,31.4386,31.4386,31.4294,31.4294,16339.0
2020-09-01 13:20:00,33.84,33.85,33.84,33.84,8961.0,31.4294,31.4386,31.4294,31.4294,8961.0
2020-09-01 13:25:00,33.85,33.87,33.84,33.87,30655.0,31.4386,31.4572,31.4294,31.4572,30655.0
2020-09-01 13:30:00,33.87,33.88,33.86,33.87,5165.0,31.4572,31.4665,31.4479,31.4572,5165.0
2020-09-01 13:35:00,33.87,33.88,33.86,33.87,9921.0,31.4572,31.4665,31.4479,31.4572,9921.0
2020-09-01 13:40:00,33.87,33.89,33.86,33.89,18200.0,31.4572,31.4758,31.4479,31.4758,18200.0
2020-09-01 13:45:00,33.89,33.89,33.88,33.89,9940.0,31.4758,31.4758,31.4665,31.4758,9940.0
2020-09-01 13:50:00,33.89,33.89,33.88,33.88,10290.0,31.4758,31.4758,31.4665,31.4665,10290.0
2020-09-01 13:55:00,33.89,33.89,33.88,33.89,6706.0,31.4758,31.4758,31.4665,31.4758,6706.0
2020-09-01 14:00:00,33.89,33.89,33.88,33.89,17810.0,31.4758,31.4758,31.4665,31.4758,17810.0
2020-09-01 14:05:00,33.89,33.89,33.88,33.89,8172.0,31.4758,31.4758,31.4665,31.4758,8172.0
2020-09-01 14:10:00,33.89,33.9,33.89,33.9,16114.0,31.4758,31.4851,31.4758,31.4851,16114.0
2020-09-01 14:15:00,33.9,33.9,33.89,33.9,13960.0,31.4851,31.4851,31.4758,31.4851,13960.0
2020-09-01 14:20:00,33.9,33.9,33.89,33.9,8880.0,31.4851,31.4851,31.4758,31.4851,8880.0
2020-09-01 14:25:00,33.9,33.91,33.9,33.91,14493.0,31.4851,31.4944,31.4851,31.4944,14493.0
2020-09-01 14:30:00,33.91,33.91,33.9,33.91,31448.0,31.4944,31.4944,31.4851,31.4944,31448.0
2020-09-01 14:35:00,33.91,33.91,33.9,33.91,7402.0,31.4944,31.4944,31.4851,31.4944,7402.0
2020-09-01 14:40:00,33.91,33.91,33.89,33.89,31999.0,31.4944,31.4944,31.4758,31.4758,31999.0
2020-09-01 14:45:00,33.9,33.9,33.89,33.9,15392.0,31.4851,31.4851,31.4758,31.4851,15392.0
2020-09-01 14:50:00,33.9,33.9,33.89,33.9,43577.0,31.4851,31.4851,31.4758,31.4851,43577.0
2020-09-01 14:55:00,33.9,33.9,33.89,33.9,23051.0,31.4851,31.4851,31.4758,31.4851,23051.0
2020-09-01 15:00:00,33.9,33.9,33.88,33.89,39105.0,31.4851,31.4851,31.4665,31.4758,39105.0
2020-09-01 15:05:00,33.89,33.9,33.88,33.9,19866.0,31.4758,31.4851,31.4665,31.4851,19866.0
2020-09-01 15:10:00,33.9,33.9,33.87,33.87,35894.0,31.4851,31.4851,31.4572,31.4572,35894.0
2020-09-01 15:15:00,33.88,33.88,33.87,33.87,12400.0,31.4665,31.4665,31.4572,31.4572,12400.0
2020-09-01 15:20:00,33.88,33.89,33.87,33.89,25009.0,31.4665,31.4758,31.4572,31.4758,25009.0
2020-09-01 15:25:00,33.89,33.9,33.89,33.89,45149.0,31.4758,31.4851,31.4758,31.4758,45149.0
2020-09-01 15:30:00,33.89,33.9,33.88,33.88,40054.0,31.4758,31.4851,31.4665,31.4665,40054.0
2020-09-01 15:35:00,33.88,33.9,33.88,33.89,72674.0,31.4665,31.4851,31.4665,31.4758,72674.0
2020-09-01 15:40:00,33.9,33.92,33.89,33.92,93658.0,31.4851,31.5037,31.4758,31.5037,93658.0
2020-09-01 15:45:00,33.92,33.93,33.91,33.92,95675.0,31.5037,31.5129,31.4944,31.5037,95675.0
2020-09-01 15:50:00,33.92,33.94,33.92,33.94,133991.0,31.5037,31.5222,31.5037,31.5222,133991.0
2020-09-01 15:55:00,33.94,34.03,33.93,34.02,1105091.0,31.5222,31.6058,31.5129,31.5965,1105091.0
2020-09-02 09:30:00,33.92,33.95,33.87,33.91,135432.0,31.5037,31.5315,31.4572,31.4944,135432.0
2020-09-02 09:35:00,33.9,33.9,33.85,33.87,117303.0,31.4851,31.4851,31.4386,31.4572,117303.0
2020-09-02 09:40:00,33.87,33.91,33.84,33.91,67056.0,31.4572,31.4944,31.4294,31.4944,67056.0
2020-09-02 09:45:00,33.9,33.96,33.89,33.92,118274.0,31.4851,31.5408,31.4758,31.5037,118274.0
2020-09-02 09:50:00,33.91,33.93,33.85,33.86,144700.0,31.4944,31.5129,31.4386,31.4479,144700.0
2020-09-02 09:55:00,33.87,33.87,33.79,33.83,138423.0,31.4572,31.4572,31.3829,31.4201,138423.0
2020-09-02 10:00:00,33.83,33.88,33.82,33.88,54654.0,31.4201,31.4665,31.4108,31.4665,54654.0
2020-09-02 10:05:00,33.89,33.9,33.77,33.79,62632.0,31.4758,31.4851,31.3643,31.3829,62632.0
2020-09-02 10:10:00,33.78,33.82,33.76,33.82,92053.0,31.3736,31.4108,31.355,31.4108,92053.0
2020-09-02 10:15:00,33.82,33.86,33.8,33.84,47241.0,31.4108,31.4479,31.3922,31.4294,47241.0
2020-09-02 10:20:00,33.84,33.85,33.82,33.84,33570.0,31.4294,31.4386,31.4108,31.4294,33570.0
2020-09-02 10:25:00,33.83,33.85,33.82,33.84,60492.0,31.4201,31.4386,31.4108,31.4294,60492.0
2020-09-02 10:30:00,33.83,33.89,33.82,33.89,60696.0,31.4201,31.4758,31.4108,31.4758,60696.0
2020-09-02 10:35:00,33.88,33.88,33.83,33.84,61287.0,31.4665,31.4665,31.4201,31.4294,61287.0
2020-09-02 10:40:00,33.84,33.86,33.83,33.84,52229.0,31.4294,31.4479,31.4201,31.4294,52229.0
2020-09-02 10:45:00,33.84,33.84,33.8,33.83,45504.0,31.4294,31.4294,31.3922,31.4201,45504.0
2020-09-02 10:50:00,33.83,33.85,33.8,33.83,337075.0,31.4201,31.4386,31.3922,31.4201,337075.0
2020-09-02 10:55:00,33.82,33.84,33.81,33.82,37658.0,31.4108,31.4294,31.4015,31.4108,37658.0
2020-09-02 11:00:00,33.82,33.84,33.82,33.84,60921.0,31.4108,31.4294,31.4108,31.4294,60921.0
2020-09-02 11:05:00,33.84,33.84,33.78,33.8,52698.0,31.4294,31.4294,31.3736,31.3922,52698.0
2020-09-02 11:10:00,33.8,33.83,33.79,33.83,49983.0,31.3922,31.4201,31.3829,31.4201,49983.0
2020-09-02 11:15:00,33.82,33.85,33.79,33.83,57531.0,31.4108,31.4386,31.3829,31.4201,57531.0
2020-09-02 11:20:00,33.84,33.85,33.81,33.82,66897.0,31.4294,31.4386,31.4015,31.4108,66897.0
2020-09-02 11:25:00,33.82,33.83,33.8,33.83,152122.0,31.4108,31.4201,31.3922,31.4201,152122.0
2020-09-02 11:30:00,33.83,33.87,33.82,33.86,141560.0,31.4201,31.4572,31.4108,31.4479,141560.0
2020-09-02 11:35:00,33.86,33.87,33.78,33.79,26503.0,31.4479,31.4572,31.3736,31.3829,26503.0
2020-09-02 11:40:00,33.79,33.82,33.79,33.82,15100.0,31.3829,31.4108,31.3829,31.4108,15100.0
2020-09-02 11:45:00,33.82,33.83,33.8,33.82,68310.0,31.4108,31.4201,31.3922,31.4108,68310.0
2020-09-02 11:50:00,33.82,33.82,33.8,33.8,23496.0,31.4108,31.4108,31.3922,31.3922,23496.0
2020-09-02 11:55:00,33.8,33.83,33.8,33.83,24124.0,31.3922,31.4201,31.3922,31.4201,24124.0
2020-09-02 12:00:00,33.83,33.83,33.79,33.8,26617.0,31.4201,31.4201,31.3829,31.3922,26617.0
2020-09-02 12:05:00,33.8,33.8,33.77,33.79,45116.0,31.3922,31.3922,31.3643,31.3829,45116.0
2020-09-02 12:10:00,33.79,33.8,33.78,33.8,11457.0,31.3829,31.3922,31.3736,31.3922,11457.0
2020-09-02 12:15:00,33.8,33.82,33.79,33.8,66843.0,31.3922,31.4108,31.3829,31.3922,66843.0
2020-09-02 12:20:00,33.8,33.81,33.78,33.79,30393.0,31.3922,31.4015,31.3736,31.3829,30393.0
2020-09-02 12:25:00,33.79,33.8,33.78,33.78,79472.0,31.3829,31.3922,31.3736,31.3736,79472.0
2020-09-02 12:30:00,33.78,33.78,33.73,33.75,75706.0,31.3736,31.3736,31.3272,31.3458,75706.0
2020-09-02 12:35:00,33.75,33.78,33.74,33.77,20473.0,31.3458,31.3736,31.3365,31.3643,20473.0
2020-09-02 12:40:00,33.77,33.79,33.76,33.78,25784.0,31.3643,31.3829,31.355,31.3736,25784.0
2020-09-02 12:45:00,33.77,33.79,33.77,33.78,12301.0,31.3643,31.3829,31.3643,31.3736,12301.0
2020-09-02 12:50:00,33.78,33.82,33.78,33.82,88593.0,31.3736,31.4108,31.3736,31.4108,88593.0
2020-09-02 12:55:00,33.82,33.84,33.82,33.83,31871.0,31.4108,31.4294,31.4108,31.4201,31871.0
2020-09-02 13:00:00,33.83,33.86,33.82,33.85,39435.0,31.4201,31.4479,31.4108,31.4386,39435.0
2020-09-02 13:05:00,33.84,33.87,33.84,33.85,20211.0,31.4294,31.4572,31.4294,31.4386,20211.0
2020-09-02 13:10:00,33.86,33.88,33.83,33.87,25072.0,31.4479,31.4665,31.4201,31.4572,25072.0
2020-09-02 13:15:00,33.87,33.87,33.84,33.85,26869.0,31.4572,31.4572,31.4294,31.4386,26869.0
2020-09-02 13:20:00,33.85,33.86,33.84,33.86,34805.0,31.4386,31.4479,31.4294,31.4479,34805.0
2020-09-02 13:25:00,33.85,33.86,33.84,33.84,24088.0,31.4386,31.4479,31.4294,31.4294,24088.0
2020-09-02 13:30:00,33.84,33.86,33.83,33.85,16385.0,31.4294,31.4479,31.4201,31.4386,16385.0
2020-09-02 13:35:00,33.85,33.86,33.84,33.85,8593.0,31.4386,31.4479,31.4294,31.4386,8593.0
2020-09-02 13:40:00,33.84,33.87,33.84,33.85,11244.0,31.4294,31.4572,31.4294,31.4386,11244.0
2020-09-02 13:45:00,33.85,33.86,33.85,33.85,4204.0,31.4386,31.4479,31.4386,31.4386,4204.0
2020-09-02 13:50:00,33.85,33.86,33.84,33.86,17570.0,31.4386,31.4479,31.4294,31.4479,17570.0
2020-09-02 13:55:00,33.85,33.86,33.83,33.84,26359.0,31.4386,31.4479,31.4201,31.4294,26359.0
2020-09-02 14:00:00,33.84,33.85,33.8,33.83,15163.0,31.4294,31.4386,31.3922,31.4201,15163.0
2020-09-02 14:05:00,33.84,33.86,33.83,33.86,10909.0,31.4294,31.4479,31.4201,31.4479,10909.0
2020-09-02 14:10:00,33.86,33.87,33.83,33.84,19838.0,31.4479,31.4572,31.4201,31.4294,19838.0
2020-09-02 14:15:00,33.85,33.87,33.85,33.87,6450.0,31.4386,31.4572,31.4386,31.4572,6450.0
2020-09-02 14:20:00,33.87,33.88,33.86,33.88,16552.0,31.4572,31.4665,31.4479,31.4665,16552.0
2020-09-02 14:25:00,33.88,33.89,33.87,33.89,14500.0,31.4665,31.4758,31.4572,31.4758,14500.0
2020-09-02 14:30:00,33.88,33.91,33.88,33.91,7327.0,31.4665,31.4944,31.4665,31.4944,7327.0
2020-09-02 14:35:00,33.9,33.91,33.89,33.9,16950.0,31.4851,31.4944,31.4758,31.4851,16950.0
2020-09-02 14:40:00,33.9,33.91,33.89,33.9,17181.0,31.4851,31.4944,31.4758,31.4851,17181.0
2020-09-02 14:45:00,33.9,33.93,33.89,33.91,28761.0,31.4851,31.5129,31.4758,31.4944,28761.0
2020-09-02 14:50:00,33.92,33.93,33.9,33.91,12956.0,31.5037,31.5129,31.4851,31.4944,12956.0
2020-09-02 14:55:00,33.91,33.94,33.91,33.94,69015.0,31.4944,31.5222,31.4944,31.5222,69015.0
2020-09-02 15:00:00,33.94,33.95,33.93,33.95,18358.0,31.5222,31.5315,31.5129,31.5315,18358.0
2020-09-02 15:05:00,33.95,33.96,33.93,33.95,14369.0,31.5315,31.5408,31.5129,31.5315,14369.0
2020-09-02 15:10:00,33.95,33.98,33.95,33.97,23500.0,31.5315,31.5594,31.5315,31.5501,23500.0
2020-09-02 15:15:00,33.98,34.0,33.97,34.0,39314.0,31.5594,31.578,31.5501,31.578,39314.0
2020-09-02 15:20:00,34.0,34.03,33.99,34.02,43385.0,31.578,31.6058,31.5687,31.5965,43385.0
2020-09-02 15:25:00,34.03,34.03,34.02,34.02,17629.0,31.6058,31.6058,31.5965,31.5965,17629.0
2020-09-02 15:30:00,34.02,34.04,34.02,34.02,78839.0,31.5965,31.6151,31.5965,31.5965,78839.0
2020-09-02 15:35:00,34.02,34.04,34.02,34.04,28330.0,31.5965,31.6151,31.5965,31.6151,28330.0
2020-09-02 15:40:00,34.04,34.04,34.02,34.02,72606.0,31.6151,31.6151,31.5965,31.5965,72606.0
2020-09-02 15:45:00,34.02,34.06,34.02,34.05,82157.0,31.5965,31.6337,31.5965,31.6244,82157.0
2020-09-02 15:50:00,34.05,34.06,34.02,34.05,85388.0,31.6244,31.6337,31.5965,31.6244,85388.0
2020-09-02 15:55:00,34.05,34.06,34.01,34.01,157505.0,31.6244,31.6337,31.5872,31.5872,157505.0
2020-09-03 09:30:00,33.98,34.02,33.94,33.95,105820.0,31.5594,31.5965,31.5222,31.5315,105820.0
2020-09-03 09:35:00,33.95,33.99,33.92,33.99,53675.0,31.5315,31.5687,31.5037,31.5687,53675.0
2020-09-03 09:40:00,33.98,33.99,33.92,33.93,80138.0,31.5594,31.5687,31.5037,31.5129,80138.0
2020-09-03 09:45:00,33.94,34.07,33.93,34.06,110837.0,31.5222,31.643,31.5129,31.6337,110837.0
2020-09-03 09:50:00,34.05,34.05,33.98,34.0,45322.0,31.6244,31.6244,31.5594,31.578,45322.0
2020-09-03 09:55:00,34.0,34.08,34.0,34.06,83241.0,31.578,31.6523,31.578,31.6337,83241.0
2020-09-03 10:00:00,34.07,34.1,34.05,34.09,85559.0,31.643,31.6708,31.6244,31.6615,85559.0
2020-09-03 10:05:00,34.08,34.08,34.03,34.04,33404.0,31.6523,31.6523,31.6058,31.6151,33404.0
2020-09-03 10:10:00,34.03,34.05,34.0,34.02,45426.0,31.6058,31.6244,31.578,31.5965,45426.0
2020-09-03 10:15:00,34.02,34.03,33.96,33.97,64015.0,31.5965,31.6058,31.5408,31.5501,64015.0
2020-09-03 10:20:00,33.96,33.97,33.85,33.85,96999.0,31.5408,31.5501,31.4386,31.4386,96999.0
2020-09-03 10:25:00,33.87,33.92,33.87,33.92,79771.0,31.4572,31.5037,31.4572,31.5037,79771.0
2020-09-03 10:30:00,33.92,33.95,33.88,33.92,125531.0,31.5037,31.5315,31.4665,31.5037,125531.0
2020-09-03 10:35:00,33.93,33.93,33.83,33.86,114985.0,31.5129,31.5129,31.4201,31.4479,114985.0
2020-09-03 10:40:00,33.87,33.9,33.86,33.88,36678.0,31.4572,31.4851,31.4479,31.4665,36678.0
2020-09-03 10:45:00,33.87,33.88,33.8,33.8,59155.0,31.4572,31.4665,31.3922,31.3922,59155.0
2020-09-03 10:50:00,33.8,33.87,33.8,33.86,76295.0,31.3922,31.4572,31.3922,31.4479,76295.0
2020-09-03 10:55:00,33.85,33.86,33.79,33.85,44442.0,31.4386,31.4479,31.3829,31.4386,44442.0
2020-09-03 11:00:00,33.84,33.85,33.75,33.75,53773.0,31.4294,31.4386,31.3458,31.3458,53773.0
2020-09-03 11:05:00,33.75,33.76,33.66,33.7,61019.0,31.3458,31.355,31.2622,31.2993,61019.0
2020-09-03 11:10:00,33.7,33.73,33.69,33.7,110600.0,31.2993,31.3272,31.29,31.2993,110600.0
2020-09-03 11:15:00,33.69,33.69,33.52,33.53,125116.0,31.29,31.29,31.1321,31.1414,125116.0
2020-09-03 11:20:00,33.53,33.62,33.51,33.59,132094.0,31.1414,31.225,31.1229,31.1972,132094.0
2020-09-03 11:25:00,33.59,33.66,33.57,33.61,139466.0,31.1972,31.2622,31.1786,31.2157,139466.0
2020-09-03 11:30:00,33.61,33.66,33.58,33.61,100590.0,31.2157,31.2622,31.1879,31.2157,100590.0
2020-09-03 11:35:00,33.6,33.65,33.52,33.65,72039.0,31.2064,31.2529,31.1321,31.2529,72039.0
2020-09-03 11:40:00,33.66,33.69,33.64,33.64,58875.0,31.2622,31.29,31.2436,31.2436,58875.0
2020-09-03 11:45:00,33.64,33.69,33.62,33.65,44399.0,31.2436,31.29,31.225,31.2529,44399.0
2020-09-03 11:50:00,33.66,33.68,33.63,33.67,35747.0,31.2622,31.2807,31.2343,31.2715,35747.0
2020-09-03 11:55:00,33.67,33.67,33.58,33.61,23858.0,31.2715,31.2715,31.1879,31.2157,23858.0
2020-09-03 12:00:00,33.61,33.63,33.57,33.61,29992.0,31.2157,31.2343,31.1786,31.2157,29992.0
2020-09-03 12:05:00,33.61,33.68,33.59,33.68,54075.0,31.2157,31.2807,31.1972,31.2807,54075.0
2020-09-03 12:10:00,33.69,33.71,33.68,33.7,34918.0,31.29,31.3086,31.2807,31.2993,34918.0
2020-09-03 12:15:00,33.71,33.72,33.66,33.67,49490.0,31.3086,31.3179,31.2622,31.2715,49490.0
2020-09-03 12:20:00,33.67,33.67,33.6,33.6,42789.0,31.2715,31.2715,31.2064,31.2064,42789.0
2020-09-03 12:25:00,33.6,33.63,33.59,33.59,27446.0,31.2064,31.2343,31.1972,31.1972,27446.0
2020-09-03 12:30:00,33.59,33.63,33.54,33.54,23028.0,31.1972,31.2343,31.1507,31.1507,23028.0
2020-09-03 12:35:00,33.54,33.62,33.53,33.6,43516.0,31.1507,31.225,31.1414,31.2064,43516.0
2020-09-03 12:40:00,33.61,33.61,33.57,33.57,19052.0,31.2157,31.2157,31.1786,31.1786,19052.0
2020-09-03 12:45:00,33.57,33.61,33.54,33.54,34045.0,31.1786,31.2157,31.1507,31.1507,34045.0
2020-09-03 12:50:00,33.54,33.59,33.54,33.57,30538.0,31.1507,31.1972,31.1507,31.1786,30538.0
2020-09-03 12:55:00,33.57,33.61,33.56,33.56,53913.0,31.1786,31.2157,31.1693,31.1693,53913.0
2020-09-03 13:00:00,33.55,33.56,33.5,33.51,31005.0,31.16,31.1693,31.1136,31.1229,31005.0
2020-09-03 13:05:00,33.52,33.57,33.51,33.56,40736.0,31.1321,31.1786,31.1229,31.1693,40736.0
2020-09-03 13:10:00,33.56,33.61,33.55,33.6,54994.0,31.1693,31.2157,31.16,31.2064,54994.0
2020-09-03 13:15:00,33.59,33.6,33.55,33.58,26002.0,31.1972,31.2064,31.16,31.1879,26002.0
2020-09-03 13:20:00,33.58,33.62,33.57,33.61,38440.0,31.1879,31.225,31.1786,31.2157,38440.0
2020-09-03 13:25:00,33.59,33.66,33.58,33.66,23102.0,31.1972,31.2622,31.1879,31.2622,23102.0
2020-09-03 13:30:00,33.65,33.66,33.58,33.59,89584.0,31.2529,31.2622,31.1879,31.1972,89584.0
2020-09-03 13:35:00,33.58,33.6,33.55,33.57,15318.0,31.1879,31.2064,31.16,31.1786,15318.0
2020-09-03 13:40:00,33.57,33.59,33.55,33.55,21042.0,31.1786,31.1972,31.16,31.16,21042.0
2020-09-03 13:45:00,33.55,33.61,33.55,33.57,43739.0,31.16,31.2157,31.16,31.1786,43739.0
2020-09-03 13:50:00,33.57,33.64,33.57,33.63,32540.0,31.1786,31.2436,31.1786,31.2343,32540.0
2020-09-03 13:55:00,33.62,33.63,33.61,33.62,19718.0,31.225,31.2343,31.2157,31.225,19718.0
2020-09-03 14:00:00,33.62,33.64,33.6,33.64,14841.0,31.225,31.2436,31.2064,31.2436,14841.0
2020-09-03 14:05:00,33.65,33.66,33.62,33.63,38537.0,31.2529,31.2622,31.225,31.2343,38537.0
2020-09-03 14:10:00,33.64,33.67,33.6,33.62,43000.0,31.2436,31.2715,31.2064,31.225,43000.0
2020-09-03 14:15:00,33.62,33.62,33.59,33.6,13413.0,31.225,31.225,31.1972,31.2064,13413.0
2020-09-03 14:20:00,33.59,33.61,33.58,33.59,16542.0,31.1972,31.2157,31.1879,31.1972,16542.0
2020-09-03 14:25:00,33.59,33.64,33.57,33.64,36833.0,31.1972,31.2436,31.1786,31.2436,36833.0
2020-09-03 14:30:00,33.64,33.7,33.64,33.69,96836.0,31.2436,31.2993,31.2436,31.29,96836.0
2020-09-03 14:35:00,33.68,33.71,33.67,33.68,28096.0,31.2807,31.3086,31.2715,31.2807,28096.0
2020-09-03 14:40:00,33.68,33.69,33.65,33.66,37613.0,31.2807,31.29,31.2529,31.2622,37613.0
2020-09-03 14:45:00,33.66,33.68,33.63,33.63,22931.0,31.2622,31.2807,31.2343,31.2343,22931.0
2020-09-03 14:50:00,33.64,33.66,33.62,33.63,23053.0,31.2436,31.2622,31.225,31.2343,23053.0
2020-09-03 14:55:00,33.63,33.63,33.58,33.58,100309.0,31.2343,31.2343,31.1879,31.1879,100309.0
2020-09-03 15:00:00,33.58,33.6,33.55,33.56,86466.0,31.1879,31.2064,31.16,31.1693,86466.0
2020-09-03 15:05:00,33.56,33.6,33.55,33.58,71465.0,31.1693,31.2064,31.16,31.1879,71465.0
2020-09-03 15:10:00,33.58,33.62,33.56,33.62,54020.0,31.1879,31.225,31.1693,31.225,54020.0
2020-09-03 15:15:00,33.62,33.63,33.59,33.6,79740.0,31.225,31.2343,31.1972,31.2064,79740.0
2020-09-03 15:20:00,33.59,33.6,33.55,33.56,53862.0,31.1972,31.2064,31.16,31.1693,53862.0
2020-09-03 15:25:00,33.56,33.61,33.54,33.55,98837.0,31.1693,31.2157,31.1507,31.16,98837.0
2020-09-03 15:30:00,33.55,33.58,33.53,33.53,35694.0,31.16,31.1879,31.1414,31.1414,35694.0
2020-09-03 15:35:00,33.54,33.61,33.53,33.59,144416.0,31.1507,31.2157,31.1414,31.1972,144416.0
2020-09-03 15:40:00,33.59,33.64,33.57,33.64,94842.0,31.1972,31.2436,31.1786,31.2436,94842.0
2020-09-03 15:45:00,33.64,33.65,33.59,33.6,109017.0,31.2436,31.2529,31.1972,31.2064,109017.0
2020-09-03 15:50:00,33.6,33.67,33.59,33.65,180193.0,31.2064,31.2715,31.1972,31.2529,180193.0
2020-09-03 15:55:00,33.65,33.68,33.57,33.57,625041.0,31.2529,31.2807,31.1786,31.1786,625041.0
2020-09-04 09:30:00,33.5,33.74,33.48,33.71,297128.0,31.1136,31.3365,31.095,31.3086,297128.0
2020-09-04 09:35:00,33.7,33.72,33.53,33.53,143831.0,31.2993,31.3179,31.1414,31.1414,143831.0
2020-09-04 09:40:00,33.54,33.61,33.47,33.51,103552.0,31.1507,31.2157,31.0857,31.1229,103552.0
2020-09-04 09:45:00,33.52,33.54,33.43,33.45,123482.0,31.1321,31.1507,31.0486,31.0671,123482.0
2020-09-04 09:50:00,33.45,33.5,33.4,33.41,58269.0,31.0671,31.1136,31.0207,31.03,58269.0
2020-09-04 09:55:00,33.42,33.46,33.4,33.44,126124.0,31.0393,31.0764,31.0207,31.0578,126124.0
2020-09-04 10:00:00,33.44,33.5,33.42,33.46,96359.0,31.0578,31.1136,31.0393,31.0764,96359.0
2020-09-04 10:05:00,33.45,33.47,33.42,33.46,71060.0,31.0671,31.0857,31.0393,31.0764,71060.0
2020-09-04 10:10:00,33.45,33.47,33.37,33.38,64837.0,31.0671,31.0857,30.9928,31.0021,64837.0
2020-09-04 10:15:00,33.37,33.4,33.29,33.29,82399.0,30.9928,31.0207,30.9185,30.9185,82399.0
2020-09-04 10:20:00,33.3,33.38,33.29,33.31,101797.0,30.9278,31.0021,30.9185,30.9371,101797.0
2020-09-04 10:25:00,33.31,33.35,33.27,33.27,107493.0,30.9371,30.9743,30.9,30.9,107493.0
2020-09-04 10:30:00,33.28,33.34,33.27,33.27,66888.0,30.9092,30.965,30.9,30.9,66888.0
2020-09-04 10:35:00,33.27,33.28,33.15,33.23,260669.0,30.9,30.9092,30.7885,30.8628,260669.0
2020-09-04 10:40:00,33.23,33.24,33.12,33.12,252946.0,30.8628,30.8721,30.7606,30.7606,252946.0
2020-09-04 10:45:00,33.13,33.2,33.13,33.19,164226.0,30.7699,30.8349,30.7699,30.8257,164226.0
2020-09-04 10:50:00,33.19,33.2,33.14,33.2,131489.0,30.8257,30.8349,30.7792,30.8349,131489.0
2020-09-04 10:55:00,33.2,33.27,33.19,33.23,84403.0,30.8349,30.9,30.8257,30.8628,84403.0
2020-09-04 11:00:00,33.23,33.24,33.17,33.21,38849.0,30.8628,30.8721,30.8071,30.8442,38849.0
2020-09-04 11:05:00,33.21,33.21,33.14,33.15,57409.0,30.8442,30.8442,30.7792,30.7885,57409.0
2020-09-04 11:10:00,33.15,33.2,33.14,33.19,87199.0,30.7885,30.8349,30.7792,30.8257,87199.0
2020-09-04 11:15:00,33.19,33.21,33.16,33.2,48657.0,30.8257,30.8442,30.7978,30.8349,48657.0
2020-09-04 11:20:00,33.2,33.2,33.15,33.16,53208.0,30.8349,30.8349,30.7885,30.7978,53208.0
2020-09-04 11:25:00,33.16,33.17,33.12,33.16,149374.0,30.7978,30.8071,30.7606,30.7978,149374.0
2020-09-04 11:30:00,33.16,33.24,33.16,33.24,75503.0,30.7978,30.8721,30.7978,30.8721,75503.0
2020-09-04 11:35:00,33.23,33.26,33.22,33.25,67624.0,30.8628,30.8907,30.8535,30.8814,67624.0
2020-09-04 11:40:00,33.25,33.26,33.21,33.21,22271.0,30.8814,30.8907,30.8442,30.8442,22271.0
2020-09-04 11:45:00,33.21,33.25,33.21,33.24,29070.0,30.8442,30.8814,30.8442,30.8721,29070.0
2020-09-04 11:50:00,33.25,33.3,33.23,33.3,27159.0,30.8814,30.9278,30.8628,30.9278,27159.0
2020-09-04 11:55:00,33.3,33.32,33.27,33.32,33580.0,30.9278,30.9464,30.9,30.9464,33580.0
2020-09-04 12:00:00,33.32,33.37,33.3,33.34,28202.0,30.9464,30.9928,30.9278,30.965,28202.0
2020-09-04 12:05:00,33.35,33.35,33.29,33.3,22949.0,30.9743,30.9743,30.9185,30.9278,22949.0
2020-09-04 12:10:00,33.31,33.34,33.28,33.31,152807.0,30.9371,30.965,30.9092,30.9371,152807.0
2020-09-04 12:15:00,33.31,33.32,33.28,33.29,23791.0,30.9371,30.9464,30.9092,30.9185,23791.0
2020-09-04 12:20:00,33.3,33.34,33.29,33.33,25587.0,30.9278,30.965,30.9185,30.9557,25587.0
2020-09-04 12:25:00,33.33,33.38,33.32,33.38,17129.0,30.9557,31.0021,30.9464,31.0021,17129.0
2020-09-04 12:30:00,33.38,33.4,33.37,33.4,13419.0,31.0021,31.0207,30.9928,31.0207,13419.0
2020-09-04 12:35:00,33.39,33.42,33.38,33.38,27986.0,31.0114,31.0393,31.0021,31.0021,27986.0
2020-09-04 12:40:00,33.38,33.41,33.38,33.4,24064.0,31.0021,31.03,31.0021,31.0207,24064.0
2020-09-04 12:45:00,33.4,33.42,33.37,33.37,39295.0,31.0207,31.0393,30.9928,30.9928,39295.0
2020-09-04 12:50:00,33.37,33.38,33.35,33.35,44337.0,30.9928,31.0021,30.9743,30.9743,44337.0
2020-09-04 12:55:00,33.35,33.39,33.34,33.39,24635.0,30.9743,31.0114,30.965,31.0114,24635.0
2020-09-04 13:00:00,33.38,33.38,33.33,33.34,28710.0,31.0021,31.0021,30.9557,30.965,28710.0
2020-09-04 13:05:00,33.34,33.35,33.33,33.35,17108.0,30.965,30.9743,30.9557,30.9743,17108.0
2020-09-04 13:10:00,33.36,33.36,33.33,33.36,11249.0,30.9835,30.9835,30.9557,30.9835,11249.0
2020-09-04 13:15:00,33.35,33.35,33.3,33.3,13498.0,30.9743,30.9743,30.9278,30.9278,13498.0
2020-09-04 13:20:00,33.31,33.36,33.31,33.36,17344.0,30.9371,30.9835,30.9371,30.9835,17344.0
2020-09-04 13:25:00,33.36,33.38,33.34,33.35,9777.0,30.9835,31.0021,30.965,30.9743,9777.0
2020-09-04 13:30:00,33.34,33.35,33.32,33.33,30679.0,30.965,30.9743,30.9464,30.9557,30679.0
2020-09-04 13:35:00,33.33,33.36,33.31,33.36,27733.0,30.9557,30.9835,30.9371,30.9835,27733.0
2020-09-04 13:40:00,33.37,33.37,33.34,33.36,9704.0,30.9928,30.9928,30.965,30.9835,9704.0
2020-09-04 13:45:00,33.36,33.39,33.36,33.37,12022.0,30.9835,31.0114,30.9835,30.9928,12022.0
2020-09-04 13:50:00,33.37,33.39,33.34,33.38,42777.0,30.9928,31.0114,30.965,31.0021,42777.0
2020-09-04 13:55:00,33.39,33.4,33.37,33.38,14555.0,31.0114,31.0207,30.9928,31.0021,14555.0
2020-09-04 14:00:00,33.38,33.4,33.36,33.36,13060.0,31.0021,31.0207,30.9835,30.9835,13060.0
2020-09-04 14:05:00,33.37,33.4,33.35,33.38,10602.0,30.9928,31.0207,30.9743,31.0021,10602.0
2020-09-04 14:10:00,33.38,33.39,33.36,33.37,12256.0,31.0021,31.0114,30.9835,30.9928,12256.0
2020-09-04 14:15:00,33.37,33.43,33.36,33.41,26152.0,30.9928,31.0486,30.9835,31.03,26152.0
2020-09-04 14:20:00,33.41,33.43,33.39,33.42,27282.0,31.03,31.0486,31.0114,31.0393,27282.0
2020-09-04 14:25:00,33.42,33.47,33.42,33.46,22660.0,31.0393,31.0857,31.0393,31.0764,22660.0
2020-09-04 14:30:00,33.45,33.46,33.44,33.45,7865.0,31.0671,31.0764,31.0578,31.0671,7865.0
2020-09-04 14:35:00,33.45,33.51,33.45,33.51,39982.0,31.0671,31.1229,31.0671,31.1229,39982.0
2020-09-04 14:40:00,33.51,33.54,33.5,33.52,80836.0,31.1229,31.1507,31.1136,31.1321,80836.0
2020-09-04 14:45:00,33.53,33.58,33.53,33.53,27502.0,31.1414,31.1879,31.1414,31.1414,27502.0
2020-09-04 14:50:00,33.53,33.54,33.5,33.5,31898.0,31.1414,31.1507,31.1136,31.1136,31898.0
2020-09-04 14:55:00,33.51,33.55,33.51,33.53,32901.0,31.1229,31.16,31.1229,31.1414,32901.0
2020-09-04 15:00:00,33.54,33.54,33.5,33.53,45098.0,31.1507,31.1507,31.1136,31.1414,45098.0
2020-09-04 15:05:00,33.52,33.54,33.51,33.54,30324.0,31.1321,31.1507,31.1229,31.1507,30324.0
2020-09-04 15:10:00,33.54,33.54,33.47,33.47,87885.0,31.1507,31.1507,31.0857,31.0857,87885.0
2020-09-04 15:15:00,33.48,33.55,33.47,33.53,35343.0,31.095,31.16,31.0857,31.1414,35343.0
2020-09-04 15:20:00,33.53,33.57,33.52,33.57,24067.0,31.1414,31.1786,31.1321,31.1786,24067.0
2020-09-04 15:25:00,33.57,33.58,33.53,33.55,22908.0,31.1786,31.1879,31.1414,31.16,22908.0
2020-09-04 15:30:00,33.55,33.55,33.49,33.5,81575.0,31.16,31.16,31.1043,31.1136,81575.0
2020-09-04 15:35:00,33.5,33.51,33.46,33.46,88608.0,31.1136,31.1229,31.0764,31.0764,88608.0
2020-09-04 15:40:00,33.47,33.48,33.45,33.47,84234.0,31.0857,31.095,31.0671,31.0857,84234.0
2020-09-04 15:45:00,33.46,33.5,33.43,33.44,103496.0,31.0764,31.1136,31.0486,31.0578,103496.0
2020-09-04 15:50:00,33.44,33.48,33.43,33.47,217375.0,31.0578,31.095,31.0486,31.0857,217375.0
2020-09-04 15:55:00,33.47,33.48,33.39,33.4,676306.0,31.0857,31.095,31.0114,31.0207,676306.0
2020-09-08 09:30:00,33.04,33.06,32.89,33.04,190972.0,30.6863,30.7049,30.547,30.6863,190972.0
2020-09-08 09:35:00,33.03,33.1,33.02,33.04,139838.0,30.6771,30.7421,30.6678,30.6863,139838.0
2020-09-08 09:40:00,33.04,33.04,32.93,32.97,106888.0,30.6863,30.6863,30.5842,30.6213,106888.0
2020-09-08 09:45:00,32.97,32.98,32.88,32.9,650074.0,30.6213,30.6306,30.5377,30.5563,650074.0
2020-09-08 09:50:00,32.9,32.92,32.87,32.87,382191.0,30.5563,30.5749,30.5284,30.5284,382191.0
2020-09-08 09:55:00,32.88,32.98,32.88,32.98,88754.0,30.5377,30.6306,30.5377,30.6306,88754.0
2020-09-08 10:00:00,32.98,32.98,32.91,32.91,107709.0,30.6306,30.6306,30.5656,30.5656,107709.0
2020-09-08 10:05:00,32.91,33.01,32.89,33.01,129610.0,30.5656,30.6585,30.547,30.6585,129610.0
2020-09-08 10:10:00,33.02,33.1,33.01,33.09,146007.0,30.6678,30.7421,30.6585,30.7328,146007.0
2020-09-08 10:15:00,33.08,33.17,33.07,33.12,115809.0,30.7235,30.8071,30.7142,30.7606,115809.0
2020-09-08 10:20:00,33.13,33.18,33.1,33.16,77122.0,30.7699,30.8164,30.7421,30.7978,77122.0
2020-09-08 10:25:00,33.17,33.21,33.17,33.19,120069.0,30.8071,30.8442,30.8071,30.8257,120069.0
2020-09-08 10:30:00,33.19,33.21,33.13,33.15,68580.0,30.8257,30.8442,30.7699,30.7885,68580.0
2020-09-08 10:35:00,33.16,33.2,33.13,33.2,91340.0,30.7978,30.8349,30.7699,30.8349,91340.0
2020-09-08 10:40:00,33.2,33.2,33.1,33.11,122825.0,30.8349,30.8349,30.7421,30.7514,122825.0
2020-09-08 10:45:00,33.11,33.11,33.04,33.05,64090.0,30.7514,30.7514,30.6863,30.6956,64090.0
2020-09-08 10:50:00,33.05,33.09,33.05,33.06,119566.0,30.6956,30.7328,30.6956,30.7049,119566.0
2020-09-08 10:55:00,33.07,33.1,33.05,33.07,120013.0,30.7142,30.7421,30.6956,30.7142,120013.0
2020-09-08 11:00:00,33.06,33.14,33.04,33.12,101959.0,30.7049,30.7792,30.6863,30.7606,101959.0
2020-09-08 11:05:00,33.12,33.15,33.08,33.15,43549.0,30.7606,30.7885,30.7235,30.7885,43549.0
2020-09-08 11:10:00,33.16,33.19,33.13,33.15,79818.0,30.7978,30.8257,30.7699,30.7885,79818.0
2020-09-08 11:15:00,33.15,33.19,33.14,33.18,95641.0,30.7885,30.8257,30.7792,30.8164,95641.0
2020-09-08 11:20:00,33.19,33.19,33.13,33.14,77288.0,30.8257,30.8257,30.7699,30.7792,77288.0
2020-09-08 11:25:00,33.14,33.15,33.11,33.13,43104.0,30.7792,30.7885,30.7514,30.7699,43104.0
2020-09-08 11:30:00,33.13,33.15,33.08,33.1,57264.0,30.7699,30.7885,30.7235,30.7421,57264.0
2020-09-08 11:35:00,33.11,33.12,33.08,33.09,23531.0,30.7514,30.7606,30.7235,30.7328,23531.0
2020-09-08 11:40:00,33.08,33.11,33.07,33.11,25204.0,30.7235,30.7514,30.7142,30.7514,25204.0
2020-09-08 11:45:00,33.11,33.12,33.07,33.1,30774.0,30.7514,30.7606,30.7142,30.7421,30774.0
2020-09-08 11:50:00,33.1,33.11,33.08,33.1,71734.0,30.7421,30.7514,30.7235,30.7421,71734.0
2020-09-08 11:55:00,33.09,33.15,33.09,33.13,33308.0,30.7328,30.7885,30.7328,30.7699,33308.0
2020-09-08 12:00:00,33.13,33.15,33.12,33.14,35433.0,30.7699,30.7885,30.7606,30.7792,35433.0
2020-09-08 12:05:00,33.15,33.18,33.14,33.16,102373.0,30.7885,30.8164,30.7792,30.7978,102373.0
2020-09-08 12:10:00,33.16,33.19,33.15,33.17,52857.0,30.7978,30.8257,30.7885,30.8071,52857.0
2020-09-08 12:15:00,33.17,33.19,33.16,33.18,24697.0,30.8071,30.8257,30.7978,30.8164,24697.0
2020-09-08 12:20:00,33.19,33.21,33.17,33.2,26753.0,30.8257,30.8442,30.8071,30.8349,26753.0
2020-09-08 12:25:00,33.2,33.22,33.18,33.19,37094.0,30.8349,30.8535,30.8164,30.8257,37094.0
2020-09-08 12:30:00,33.19,33.22,33.18,33.2,48726.0,30.8257,30.8535,30.8164,30.8349,48726.0
2020-09-08 12:35:00,33.2,33.22,33.19,33.2,13919.0,30.8349,30.8535,30.8257,30.8349,13919.0
2020-09-08 12:40:00,33.2,33.22,33.18,33.21,16195.0,30.8349,30.8535,30.8164,30.8442,16195.0
2020-09-08 12:45:00,33.21,33.24,33.21,33.23,11638.0,30.8442,30.8721,30.8442,30.8628,11638.0
2020-09-08 12:50:00,33.23,33.25,33.21,33.24,17739.0,30.8628,30.8814,30.8442,30.8721,17739.0
2020-09-08 12:55:00,33.25,33.25,33.23,33.25,18772.0,30.8814,30.8814,30.8628,30.8814,18772.0
2020-09-08 13:00:00,33.25,33.26,33.21,33.23,19337.0,30.8814,30.8907,30.8442,30.8628,19337.0
2020-09-08 13:05:00,33.23,33.23,33.21,33.22,27529.0,30.8628,30.8628,30.8442,30.8535,27529.0
2020-09-08 13:10:00,33.21,33.25,33.2,33.25,19481.0,30.8442,30.8814,30.8349,30.8814,19481.0
2020-09-08 13:15:00,33.25,33.27,33.24,33.26,13175.0,30.8814,30.9,30.8721,30.8907,13175.0
2020-09-08 13:20:00,33.26,33.26,33.23,33.24,20114.0,30.8907,30.8907,30.8628,30.8721,20114.0
2020-09-08 13:25:00,33.24,33.24,33.22,33.23,16081.0,30.8721,30.8721,30.8535,30.8628,16081.0
2020-09-08 13:30:00,33.23,33.25,33.21,33.24,49380.0,30.8628,30.8814,30.8442,30.8721,49380.0
2020-09-08 13:35:00,33.23,33.26,33.23,33.25,27212.0,30.8628,30.8907,30.8628,30.8814,27212.0
2020-09-08 13:40:00,33.25,33.27,33.24,33.25,21898.0,30.8814,30.9,30.8721,30.8814,21898.0
2020-09-08 13:45:00,33.25,33.27,33.25,33.27,8436.0,30.8814,30.9,30.8814,30.9,8436.0
2020-09-08 13:50:00,33.27,33.27,33.25,33.27,10614.0,30.9,30.9,30.8814,30.9,10614.0
2020-09-08 13:55:00,33.27,33.27,33.24,33.25,11697.0,30.9,30.9,30.8721,30.8814,11697.0
2020-09-08 14:00:00,33.25,33.26,33.22,33.23,32809.0,30.8814,30.8907,30.8535,30.8628,32809.0
2020-09-08 14:05:00,33.23,33.25,33.23,33.25,18045.0,30.8628,30.8814,30.8628,30.8814,18045.0
2020-09-08 14:10:00,33.25,33.25,33.2,33.21,13956.0,30.8814,30.8814,30.8349,30.8442,13956.0
2020-09-08 14:15:00,33.2,33.21,33.17,33.18,11756.0,30.8349,30.8442,30.8071,30.8164,11756.0
2020-09-08 14:20:00,33.19,33.19,33.17,33.17,11895.0,30.8257,30.8257,30.8071,30.8071,11895.0
2020-09-08 14:25:00,33.17,33.18,33.15,33.16,15943.0,30.8071,30.8164,30.7885,30.7978,15943.0
2020-09-08 14:30:00,33.15,33.16,33.14,33.15,30725.0,30.7885,30.7978,30.7792,30.7885,30725.0
2020-09-08 14:35:00,33.14,33.16,33.1,33.11,50637.0,30.7792,30.7978,30.7421,30.7514,50637.0
2020-09-08 14:40:00,33.11,33.12,33.08,33.08,62797.0,30.7514,30.7606,30.7235,30.7235,62797.0
2020-09-08 14:45:00,33.08,33.1,33.07,33.09,23969.0,30.7235,30.7421,30.7142,30.7328,23969.0
2020-09-08 14:50:00,33.09,33.09,33.04,33.05,48473.0,30.7328,30.7328,30.6863,30.6956,48473.0
2020-09-08 14:55:00,33.05,33.11,33.04,33.1,43365.0,30.6956,30.7514,30.6863,30.7421,43365.0
2020-09-08 15:00:00,33.09,33.1,33.04,33.04,47425.0,30.7328,30.7421,30.6863,30.6863,47425.0
2020-09-08 15:05:00,33.04,33.06,33.03,33.05,55083.0,30.6863,30.7049,30.6771,30.6956,55083.0
2020-09-08 15:10:00,33.05,33.08,33.04,33.06,55135.0,30.6956,30.7235,30.6863,30.7049,55135.0
2020-09-08 15:15:00,33.06,33.1,33.05,33.07,75321.0,30.7049,30.7421,30.6956,30.7142,75321.0
2020-09-08 15:20:00,33.07,33.08,33.06,33.07,64154.0,30.7142,30.7235,30.7049,30.7142,64154.0
2020-09-08 15:25:00,33.07,33.09,33.06,33.08,57409.0,30.7142,30.7328,30.7049,30.7235,57409.0
2020-09-08 15:30:00,33.09,33.1,33.08,33.09,43380.0,30.7328,30.7421,30.7235,30.7328,43380.0
2020-09-08 15:35:00,33.09,33.1,33.04,33.05,273460.0,30.7328,30.7421,30.6863,30.6956,273460.0
2020-09-08 15:40:00,33.05,33.07,33.03,33.06,97572.0,30.6956,30.7142,30.6771,30.7049,97572.0
2020-09-08 15:45:00,33.06,33.06,33.03,33.04,93377.0,30.7049,30.7049,30.6771,30.6863,93377.0
2020-09-08 15:50:00,33.04,33.05,33.0,33.02,205509.0,30.6863,30.6956,30.6492,30.6678,205509.0
2020-09-08 15:55:00,33.02,33.04,32.99,33.0,606198.0,30.6678,30.6863,30.6399,30.6492,606198.0
2020-09-09 09:30:00,33.43,33.5,33.43,33.49,76677.0,31.0486,31.1136,31.0486,31.1043,76677.0
2020-09-09 09:35:00,33.49,33.49,33.44,33.45,192964.0,31.1043,31.1043,31.0578,31.0671,192964.0
2020-09-09 09:40:00,33.45,33.51,33.44,33.5,83067.0,31.0671,31.1229,31.0578,31.1136,83067.0
2020-09-09 09:45:00,33.51,33.51,33.46,33.47,38359.0,31.1229,31.1229,31.0764,31.0857,38359.0
2020-09-09 09:50:00,33.48,33.55,33.47,33.52,96493.0,31.095,31.16,31.0857,31.1321,96493.0
2020-09-09 09:55:00,33.51,33.54,33.49,33.54,19553.0,31.1229,31.1507,31.1043,31.1507,19553.0
2020-09-09 10:00:00,33.54,33.57,33.53,33.54,50776.0,31.1507,31.1786,31.1414,31.1507,50776.0
2020-09-09 10:05:00,33.54,33.55,33.47,33.48,47615.0,31.1507,31.16,31.0857,31.095,47615.0
2020-09-09 10:10:00,33.48,33.51,33.47,33.49,36165.0,31.095,31.1229,31.0857,31.1043,36165.0
2020-09-09 10:15:00,33.5,33.53,33.5,33.52,33826.0,31.1136,31.1414,31.1136,31.1321,33826.0
2020-09-09 10:20:00,33.51,33.54,33.51,33.52,19408.0,31.1229,31.1507,31.1229,31.1321,19408.0
2020-09-09 10:25:00,33.52,33.54,33.49,33.51,63212.0,31.1321,31.1507,31.1043,31.1229,63212.0
2020-09-09 10:30:00,33.51,33.52,33.5,33.5,18618.0,31.1229,31.1321,31.1136,31.1136,18618.0
2020-09-09 10:35:00,33.51,33.53,33.5,33.53,34060.0,31.1229,31.1414,31.1136,31.1414,34060.0
2020-09-09 10:40:00,33.53,33.54,33.5,33.5,26084.0,31.1414,31.1507,31.1136,31.1136,26084.0
2020-09-09 10:45:00,33.5,33.52,33.48,33.48,44523.0,31.1136,31.1321,31.095,31.095,44523.0
2020-09-09 10:50:00,33.48,33.5,33.45,33.46,12766.0,31.095,31.1136,31.0671,31.0764,12766.0
2020-09-09 10:55:00,33.45,33.5,33.45,33.49,19838.0,31.0671,31.1136,31.0671,31.1043,19838.0
2020-09-09 11:00:00,33.49,33.57,33.49,33.57,66821.0,31.1043,31.1786,31.1043,31.1786,66821.0
2020-09-09 11:05:00,33.56,33.57,33.52,33.52,39466.0,31.1693,31.1786,31.1321,31.1321,39466.0
2020-09-09 11:10:00,33.52,33.54,33.51,33.52,53528.0,31.1321,31.1507,31.1229,31.1321,53528.0
2020-09-09 11:15:00,33.53,33.54,33.5,33.51,15648.0,31.1414,31.1507,31.1136,31.1229,15648.0
2020-09-09 11:20:00,33.52,33.55,33.51,33.54,20751.0,31.1321,31.16,31.1229,31.1507,20751.0
2020-09-09 11:25:00,33.54,33.56,33.53,33.54,30972.0,31.1507,31.1693,31.1414,31.1507,30972.0
2020-09-09 11:30:00,33.54,33.55,33.53,33.54,12849.0,31.1507,31.16,31.1414,31.1507,12849.0
2020-09-09 11:35:00,33.54,33.56,33.53,33.54,31896.0,31.1507,31.1693,31.1414,31.1507,31896.0
2020-09-09 11:40:00,33.55,33.55,33.52,33.54,16821.0,31.16,31.16,31.1321,31.1507,16821.0
2020-09-09 11:45:00,33.55,33.56,33.54,33.55,25164.0,31.16,31.1693,31.1507,31.16,25164.0
2020-09-09 11:50:00,33.56,33.57,33.54,33.56,32984.0,31.1693,31.1786,31.1507,31.1693,32984.0
2020-09-09 11:55:00,33.57,33.58,33.55,33.55,25083.0,31.1786,31.1879,31.16,31.16,25083.0
2020-09-09 12:00:00,33.56,33.57,33.55,33.55,7240.0,31.1693,31.1786,31.16,31.16,7240.0
2020-09-09 12:05:00,33.55,33.56,33.54,33.55,4398.0,31.16,31.1693,31.1507,31.16,4398.0
2020-09-09 12:10:00,33.56,33.57,33.55,33.55,6788.0,31.1693,31.1786,31.16,31.16,6788.0
2020-09-09 12:15:00,33.55,33.57,33.55,33.57,12409.0,31.16,31.1786,31.16,31.1786,12409.0
2020-09-09 12:20:00,33.57,33.57,33.56,33.57,2457.0,31.1786,31.1786,31.1693,31.1786,2457.0
2020-09-09 12:25:00,33.57,33.57,33.56,33.56,5307.0,31.1786,31.1786,31.1693,31.1693,5307.0
2020-09-09 12:30:00,33.57,33.58,33.55,33.55,12219.0,31.1786,31.1879,31.16,31.16,12219.0
2020-09-09 12:35:00,33.56,33.57,33.56,33.57,5707.0,31.1693,31.1786,31.1693,31.1786,5707.0
2020-09-09 12:40:00,33.57,33.59,33.57,33.59,13866.0,31.1786,31.1972,31.1786,31.1972,13866.0
2020-09-09 12:45:00,33.58,33.59,33.57,33.58,6444.0,31.1879,31.1972,31.1786,31.1879,6444.0
2020-09-09 12:50:00,33.58,33.58,33.57,33.57,11129.0,31.1879,31.1879,31.1786,31.1786,11129.0
2020-09-09 12:55:00,33.57,33.58,33.57,33.57,10680.0,31.1786,31.1879,31.1786,31.1786,10680.0
2020-09-09 13:00:00,33.58,33.6,33.57,33.59,15873.0,31.1879,31.2064,31.1786,31.1972,15873.0
2020-09-09 13:05:00,33.6,33.62,33.6,33.62,9784.0,31.2064,31.225,31.2064,31.225,9784.0
2020-09-09 13:10:00,33.62,33.63,33.61,33.62,8186.0,31.225,31.2343,31.2157,31.225,8186.0
2020-09-09 13:15:00,33.61,33.62,33.6,33.6,2849.0,31.2157,31.225,31.2064,31.2064,2849.0
2020-09-09 13:20:00,33.6,33.62,33.6,33.61,6713.0,31.2064,31.225,31.2064,31.2157,6713.0
2020-09-09 13:25:00,33.62,33.62,33.61,33.61,1570.0,31.225,31.225,31.2157,31.2157,1570.0
2020-09-09 13:30:00,33.62,33.62,33.6,33.62,18959.0,31.225,31.225,31.2064,31.225,18959.0
2020-09-09 13:35:00,33.62,33.64,33.62,33.63,12589.0,31.225,31.2436,31.225,31.2343,12589.0
2020-09-09 13:40:00,33.63,33.63,33.6,33.6,6821.0,31.2343,31.2343,31.2064,31.2064,6821.0
2020-09-09 13:45:00,33.6,33.62,33.59,33.61,11748.0,31.2064,31.225,31.1972,31.2157,11748.0
2020-09-09 13:50:00,33.61,33.62,33.59,33.62,7966.0,31.2157,31.225,31.1972,31.225,7966.0
2020-09-09 13:55:00,33.62,33.62,33.59,33.59,10543.0,31.225,31.225,31.1972,31.1972,10543.0
2020-09-09 14:00:00,33.59,33.6,33.57,33.58,20163.0,31.1972,31.2064,31.1786,31.1879,20163.0
2020-09-09 14:05:00,33.58,33.61,33.57,33.6,27609.0,31.1879,31.2157,31.1786,31.2064,27609.0
2020-09-09 14:10:00,33.6,33.62,33.59,33.59,7574.0,31.2064,31.225,31.1972,31.1972,7574.0
2020-09-09 14:15:00,33.6,33.62,33.6,33.61,8335.0,31.2064,31.225,31.2064,31.2157,8335.0
2020-09-09 14:20:00,33.6,33.6,33.58,33.59,2571.0,31.2064,31.2064,31.1879,31.1972,2571.0
2020-09-09 14:25:00,33.59,33.6,33.57,33.59,5714.0,31.1972,31.2064,31.1786,31.1972,5714.0
2020-09-09 14:30:00,33.59,33.61,33.58,33.61,14041.0,31.1972,31.2157,31.1879,31.2157,14041.0
2020-09-09 14:35:00,33.61,33.63,33.61,33.62,22416.0,31.2157,31.2343,31.2157,31.225,22416.0
2020-09-09 14:40:00,33.62,33.63,33.61,33.62,4531.0,31.225,31.2343,31.2157,31.225,4531.0
2020-09-09 14:45:00,33.62,33.63,33.61,33.62,12760.0,31.225,31.2343,31.2157,31.225,12760.0
2020-09-09 14:50:00,33.62,33.64,33.61,33.63,18429.0,31.225,31.2436,31.2157,31.2343,18429.0
2020-09-09 14:55:00,33.63,33.64,33.62,33.62,16490.0,31.2343,31.2436,31.225,31.225,16490.0
2020-09-09 15:00:00,33.63,33.66,33.62,33.64,24964.0,31.2343,31.2622,31.225,31.2436,24964.0
2020-09-09 15:05:00,33.64,33.64,33.62,33.63,4600.0,31.2436,31.2436,31.225,31.2343,4600.0
2020-09-09 15:10:00,33.63,33.64,33.62,33.63,22667.0,31.2343,31.2436,31.225,31.2343,22667.0
2020-09-09 15:15:00,33.63,33.64,33.62,33.64,37942.0,31.2343,31.2436,31.225,31.2436,37942.0
2020-09-09 15:20:00,33.64,33.66,33.63,33.65,33467.0,31.2436,31.2622,31.2343,31.2529,33467.0
2020-09-09 15:25:00,33.65,33.66,33.64,33.65,35400.0,31.2529,31.2622,31.2436,31.2529,35400.0
2020-09-09 15:30:00,33.65,33.67,33.64,33.64,77907.0,31.2529,31.2715,31.2436,31.2436,77907.0
2020-09-09 15:35:00,33.64,33.65,33.62,33.62,64408.0,31.2436,31.2529,31.225,31.225,64408.0
2020-09-09 15:40:00,33.63,33.63,33.6,33.62,28460.0,31.2343,31.2343,31.2064,31.225,28460.0
2020-09-09 15:45:00,33.62,33.62,33.61,33.61,59428.0,31.225,31.225,31.2157,31.2157,59428.0
2020-09-09 15:50:00,33.61,33.63,33.6,33.63,127927.0,31.2157,31.2343,31.2064,31.2343,127927.0
2020-09-09 15:55:00,33.63,33.63,33.59,33.62,394359.0,31.2343,31.2343,31.1972,31.225,394359.0
2020-09-10 09:30:00,34.21,34.21,34.12,34.16,49282.0,31.773,31.773,31.6894,31.7266,49282.0
2020-09-10 09:35:00,34.16,34.17,34.13,34.16,35075.0,31.7266,31.7358,31.6987,31.7266,35075.0
2020-09-10 09:40:00,34.16,34.18,34.14,34.15,65639.0,31.7266,31.7451,31.708,31.7173,65639.0
2020-09-10 09:45:00,34.15,34.18,34.14,34.15,55693.0,31.7173,31.7451,31.708,31.7173,55693.0
2020-09-10 09:50:00,34.15,34.17,34.13,34.16,190441.0,31.7173,31.7358,31.6987,31.7266,190441.0
2020-09-10 09:55:00,34.16,34.17,34.13,34.14,51704.0,31.7266,31.7358,31.6987,31.708,51704.0
2020-09-10 10:00:00,34.14,34.2,34.14,34.2,57285.0,31.708,31.7637,31.708,31.7637,57285.0
2020-09-10 10:05:00,34.19,34.19,34.16,34.17,86525.0,31.7544,31.7544,31.7266,31.7358,86525.0
2020-09-10 10:10:00,34.17,34.17,34.13,34.16,84869.0,31.7358,31.7358,31.6987,31.7266,84869.0
2020-09-10 10:15:00,34.16,34.18,34.13,34.14,86916.0,31.7266,31.7451,31.6987,31.708,86916.0
2020-09-10 10:20:00,34.14,34.15,34.11,34.11,52025.0,31.708,31.7173,31.6801,31.6801,52025.0
2020-09-10 10:25:00,34.11,34.12,34.07,34.07,52033.0,31.6801,31.6894,31.643,31.643,52033.0
2020-09-10 10:30:00,34.07,34.14,34.07,34.13,34728.0,31.643,31.708,31.643,31.6987,34728.0
2020-09-10 10:35:00,34.12,34.13,34.11,34.12,27645.0,31.6894,31.6987,31.6801,31.6894,27645.0
2020-09-10 10:40:00,34.12,34.13,34.09,34.09,16955.0,31.6894,31.6987,31.6615,31.6615,16955.0
2020-09-10 10:45:00,34.09,34.09,34.0,34.0,52102.0,31.6615,31.6615,31.578,31.578,52102.0
2020-09-10 10:50:00,34.0,34.05,33.99,34.04,28494.0,31.578,31.6244,31.5687,31.6151,28494.0
2020-09-10 10:55:00,34.04,34.04,33.94,33.96,113571.0,31.6151,31.6151,31.5222,31.5408,113571.0
2020-09-10 11:00:00,33.96,34.02,33.93,34.01,49513.0,31.5408,31.5965,31.5129,31.5872,49513.0
2020-09-10 11:05:00,34.02,34.04,34.0,34.03,56773.0,31.5965,31.6151,31.578,31.6058,56773.0
2020-09-10 11:10:00,34.03,34.05,34.0,34.05,25143.0,31.6058,31.6244,31.578,31.6244,25143.0
2020-09-10 11:15:00,34.04,34.04,33.97,34.01,32323.0,31.6151,31.6151,31.5501,31.5872,32323.0
2020-09-10 11:20:00,34.02,34.06,34.01,34.05,24539.0,31.5965,31.6337,31.5872,31.6244,24539.0
2020-09-10 11:25:00,34.05,34.06,34.04,34.06,15896.0,31.6244,31.6337,31.6151,31.6337,15896.0
2020-09-10 11:30:00,34.05,34.06,34.02,34.02,12109.0,31.6244,31.6337,31.5965,31.5965,12109.0
2020-09-10 11:35:00,34.02,34.06,34.02,34.05,16733.0,31.5965,31.6337,31.5965,31.6244,16733.0
2020-09-10 11:40:00,34.05,34.08,34.04,34.06,17095.0,31.6244,31.6523,31.6151,31.6337,17095.0
2020-09-10 11:45:00,34.05,34.06,34.02,34.06,15661.0,31.6244,31.6337,31.5965,31.6337,15661.0
2020-09-10 11:50:00,34.06,34.06,34.02,34.02,10477.0,31.6337,31.6337,31.5965,31.5965,10477.0
2020-09-10 11:55:00,34.02,34.02,33.99,34.0,42455.0,31.5965,31.5965,31.5687,31.578,42455.0
2020-09-10 12:00:00,34.0,34.01,33.96,33.97,26901.0,31.578,31.5872,31.5408,31.5501,26901.0
2020-09-10 12:05:00,33.98,34.01,33.98,33.99,34289.0,31.5594,31.5872,31.5594,31.5687,34289.0
2020-09-10 12:10:00,33.99,34.01,33.99,33.99,25250.0,31.5687,31.5872,31.5687,31.5687,25250.0
2020-09-10 12:15:00,33.99,34.02,33.97,33.99,16410.0,31.5687,31.5965,31.5501,31.5687,16410.0
2020-09-10 12:20:00,34.0,34.0,33.95,33.97,43047.0,31.578,31.578,31.5315,31.5501,43047.0
2020-09-10 12:25:00,33.97,33.97,33.95,33.97,17391.0,31.5501,31.5501,31.5315,31.5501,17391.0
2020-09-10 12:30:00,33.97,33.99,33.97,33.97,34501.0,31.5501,31.5687,31.5501,31.5501,34501.0
2020-09-10 12:35:00,33.96,33.96,33.89,33.9,37615.0,31.5408,31.5408,31.4758,31.4851,37615.0
2020-09-10 12:40:00,33.9,33.92,33.88,33.89,11523.0,31.4851,31.5037,31.4665,31.4758,11523.0
2020-09-10 12:45:00,33.89,33.9,33.88,33.88,40423.0,31.4758,31.4851,31.4665,31.4665,40423.0
2020-09-10 12:50:00,33.88,33.92,33.88,33.9,17780.0,31.4665,31.5037,31.4665,31.4851,17780.0
2020-09-10 12:55:00,33.91,33.92,33.9,33.91,19287.0,31.4944,31.5037,31.4851,31.4944,19287.0
2020-09-10 13:00:00,33.91,33.93,33.9,33.93,10357.0,31.4944,31.5129,31.4851,31.5129,10357.0
2020-09-10 13:05:00,33.93,33.93,33.92,33.93,15732.0,31.5129,31.5129,31.5037,31.5129,15732.0
2020-09-10 13:10:00,33.94,33.94,33.91,33.94,283034.0,31.5222,31.5222,31.4944,31.5222,283034.0
2020-09-10 13:15:00,33.94,33.97,33.93,33.96,13481.0,31.5222,31.5501,31.5129,31.5408,13481.0
2020-09-10 13:20:00,33.96,33.96,33.92,33.92,11987.0,31.5408,31.5408,31.5037,31.5037,11987.0
2020-09-10 13:25:00,33.92,33.92,33.89,33.9,26316.0,31.5037,31.5037,31.4758,31.4851,26316.0
2020-09-10 13:30:00,33.9,33.91,33.9,33.9,20546.0,31.4851,31.4944,31.4851,31.4851,20546.0
2020-09-10 13:35:00,33.91,33.92,33.88,33.88,53001.0,31.4944,31.5037,31.4665,31.4665,53001.0
2020-09-10 13:40:00,33.87,33.89,33.87,33.87,23895.0,31.4572,31.4758,31.4572,31.4572,23895.0
2020-09-10 13:45:00,33.87,33.88,33.86,33.87,9259.0,31.4572,31.4665,31.4479,31.4572,9259.0
2020-09-10 13:50:00,33.87,33.88,33.85,33.86,15776.0,31.4572,31.4665,31.4386,31.4479,15776.0
2020-09-10 13:55:00,33.86,33.88,33.85,33.87,30179.0,31.4479,31.4665,31.4386,31.4572,30179.0
2020-09-10 14:00:00,33.87,33.89,33.86,33.87,27376.0,31.4572,31.4758,31.4479,31.4572,27376.0
2020-09-10 14:05:00,33.87,33.88,33.85,33.86,27864.0,31.4572,31.4665,31.4386,31.4479,27864.0
2020-09-10 14:10:00,33.86,33.86,33.81,33.81,32021.0,31.4479,31.4479,31.4015,31.4015,32021.0
2020-09-10 14:15:00,33.81,33.81,33.78,33.79,56516.0,31.4015,31.4015,31.3736,31.3829,56516.0
2020-09-10 14:20:00,33.8,33.81,33.75,33.75,74413.0,31.3922,31.4015,31.3458,31.3458,74413.0
2020-09-10 14:25:00,33.76,33.78,33.68,33.7,90289.0,31.355,31.3736,31.2807,31.2993,90289.0
2020-09-10 14:30:00,33.69,33.76,33.69,33.73,192704.0,31.29,31.355,31.29,31.3272,192704.0
2020-09-10 14:35:00,33.73,33.76,33.72,33.76,66629.0,31.3272,31.355,31.3179,31.355,66629.0
2020-09-10 14:40:00,33.75,33.76,33.71,33.71,98182.0,31.3458,31.355,31.3086,31.3086,98182.0
2020-09-10 14:45:00,33.72,33.8,33.71,33.79,121717.0,31.3179,31.3922,31.3086,31.3829,121717.0
2020-09-10 14:50:00,33.79,33.79,33.76,33.76,32210.0,31.3829,31.3829,31.355,31.355,32210.0
2020-09-10 14:55:00,33.77,33.8,33.76,33.79,52055.0,31.3643,31.3922,31.355,31.3829,52055.0
2020-09-10 15:00:00,33.79,33.79,33.75,33.75,29008.0,31.3829,31.3829,31.3458,31.3458,29008.0
2020-09-10 15:05:00,33.75,33.76,33.71,33.72,46490.0,31.3458,31.355,31.3086,31.3179,46490.0
2020-09-10 15:10:00,33.71,33.74,33.69,33.73,66248.0,31.3086,31.3365,31.29,31.3272,66248.0
2020-09-10 15:15:00,33.72,33.74,33.68,33.69,57065.0,31.3179,31.3365,31.2807,31.29,57065.0
2020-09-10 15:20:00,33.69,33.72,33.67,33.7,64855.0,31.29,31.3179,31.2715,31.2993,64855.0
2020-09-10 15:25:00,33.69,33.75,33.68,33.74,73023.0,31.29,31.3458,31.2807,31.3365,73023.0
2020-09-10 15:30:00,33.74,33.77,33.72,33.75,65868.0,31.3365,31.3643,31.3179,31.3458,65868.0
2020-09-10 15:35:00,33.75,33.76,33.72,33.76,51815.0,31.3458,31.355,31.3179,31.355,51815.0
2020-09-10 15:40:00,33.75,33.8,33.75,33.77,62207.0,31.3458,31.3922,31.3458,31.3643,62207.0
2020-09-10 15:45:00,33.77,33.78,33.73,33.74,49850.0,31.3643,31.3736,31.3272,31.3365,49850.0
2020-09-10 15:50:00,33.74,33.77,33.72,33.76,127846.0,31.3365,31.3643,31.3179,31.355,127846.0
2020-09-10 15:55:00,33.76,33.77,33.69,33.71,278517.0,31.355,31.3643,31.29,31.3086,278517.0
2020-09-11 09:30:00,34.05,34.06,34.01,34.03,25359.0,31.6244,31.6337,31.5872,31.6058,25359.0
2020-09-11 09:35:00,34.02,34.06,33.99,34.04,36488.0,31.5965,31.6337,31.5687,31.6151,36488.0
2020-09-11 09:40:00,34.04,34.06,34.02,34.06,19223.0,31.6151,31.6337,31.5965,31.6337,19223.0
2020-09-11 09:45:00,34.05,34.11,34.04,34.11,24719.0,31.6244,31.6801,31.6151,31.6801,24719.0
2020-09-11 09:50:00,34.11,34.13,34.08,34.09,107026.0,31.6801,31.6987,31.6523,31.6615,107026.0
2020-09-11 09:55:00,34.09,34.09,34.0,34.01,126918.0,31.6615,31.6615,31.578,31.5872,126918.0
2020-09-11 10:00:00,34.01,34.05,34.0,34.04,71172.0,31.5872,31.6244,31.578,31.6151,71172.0
2020-09-11 10:05:00,34.04,34.06,34.02,34.02,92375.0,31.6151,31.6337,31.5965,31.5965,92375.0
2020-09-11 10:10:00,34.02,34.05,33.99,34.05,76809.0,31.5965,31.6244,31.5687,31.6244,76809.0
2020-09-11 10:15:00,34.04,34.08,34.02,34.07,72285.0,31.6151,31.6523,31.5965,31.643,72285.0
2020-09-11 10:20:00,34.07,34.08,34.06,34.08,45084.0,31.643,31.6523,31.6337,31.6523,45084.0
2020-09-11 10:25:00,34.08,34.08,34.03,34.05,42517.0,31.6523,31.6523,31.6058,31.6244,42517.0
2020-09-11 10:30:00,34.05,34.06,34.01,34.02,32722.0,31.6244,31.6337,31.5872,31.5965,32722.0
2020-09-11 10:35:00,34.02,34.05,34.02,34.04,53729.0,31.5965,31.6244,31.5965,31.6151,53729.0
2020-09-11 10:40:00,34.04,34.07,34.03,34.06,23345.0,31.6151,31.643,31.6058,31.6337,23345.0
2020-09-11 10:45:00,34.06,34.09,34.06,34.09,78852.0,31.6337,31.6615,31.6337,31.6615,78852.0
2020-09-11 10:50:00,34.09,34.1,34.07,34.08,31885.0,31.6615,31.6708,31.643,31.6523,31885.0
2020-09-11 10:55:00,34.08,34.09,34.04,34.04,20357.0,31.6523,31.6615,31.6151,31.6151,20357.0
2020-09-11 11:00:00,34.05,34.1,34.04,34.09,13876.0,31.6244,31.6708,31.6151,31.6615,13876.0
2020-09-11 11:05:00,34.1,34.12,34.09,34.12,7184.0,31.6708,31.6894,31.6615,31.6894,7184.0
2020-09-11 11:10:00,34.11,34.11,34.09,34.1,18386.0,31.6801,31.6801,31.6615,31.6708,18386.0
2020-09-11 11:15:00,34.11,34.12,34.1,34.12,25076.0,31.6801,31.6894,31.6708,31.6894,25076.0
2020-09-11 11:20:00,34.12,34.12,34.07,34.08,36006.0,31.6894,31.6894,31.643,31.6523,36006.0
2020-09-11 11:25:00,34.08,34.08,34.06,34.07,24537.0,31.6523,31.6523,31.6337,31.643,24537.0
2020-09-11 11:30:00,34.06,34.06,34.03,34.04,10056.0,31.6337,31.6337,31.6058,31.6151,10056.0
2020-09-11 11:35:00,34.03,34.04,34.02,34.04,15677.0,31.6058,31.6151,31.5965,31.6151,15677.0
2020-09-11 11:40:00,34.04,34.04,34.02,34.03,9440.0,31.6151,31.6151,31.5965,31.6058,9440.0
2020-09-11 11:45:00,34.03,34.05,34.03,34.04,13610.0,31.6058,31.6244,31.6058,31.6151,13610.0
2020-09-11 11:50:00,34.04,34.05,34.02,34.03,10305.0,31.6151,31.6244,31.5965,31.6058,10305.0
2020-09-11 11:55:00,34.03,34.04,34.02,34.03,11741.0,31.6058,31.6151,31.5965,31.6058,11741.0
2020-09-11 12:00:00,34.02,34.05,34.01,34.05,9609.0,31.5965,31.6244,31.5872,31.6244,9609.0
2020-09-11 12:05:00,34.06,34.07,34.05,34.06,7200.0,31.6337,31.643,31.6244,31.6337,7200.0
2020-09-11 12:10:00,34.06,34.07,34.05,34.06,9442.0,31.6337,31.643,31.6244,31.6337,9442.0
2020-09-11 12:15:00,34.06,34.08,34.04,34.07,9378.0,31.6337,31.6523,31.6151,31.643,9378.0
2020-09-11 12:20:00,34.08,34.08,34.06,34.07,3821.0,31.6523,31.6523,31.6337,31.643,3821.0
2020-09-11 12:25:00,34.07,34.07,34.04,34.04,3908.0,31.643,31.643,31.6151,31.6151,3908.0
2020-09-11 12:30:00,34.03,34.03,33.99,34.0,32563.0,31.6058,31.6058,31.5687,31.578,32563.0
2020-09-11 12:35:00,34.01,34.01,34.0,34.0,9082.0,31.5872,31.5872,31.578,31.578,9082.0
2020-09-11 12:40:00,34.0,34.0,33.98,33.99,43948.0,31.578,31.578,31.5594,31.5687,43948.0
2020-09-11 12:45:00,33.98,34.0,33.98,33.99,20989.0,31.5594,31.578,31.5594,31.5687,20989.0
2020-09-11 12:50:00,33.99,34.02,33.99,34.01,29442.0,31.5687,31.5965,31.5687,31.5872,29442.0
2020-09-11 12:55:00,34.01,34.01,33.97,33.97,24517.0,31.5872,31.5872,31.5501,31.5501,24517.0
2020-09-11 13:00:00,33.97,33.98,33.96,33.96,22130.0,31.5501,31.5594,31.5408,31.5408,22130.0
2020-09-11 13:05:00,33.95,33.95,33.91,33.92,42918.0,31.5315,31.5315,31.4944,31.5037,42918.0
2020-09-11 13:10:00,33.93,33.93,33.9,33.91,39268.0,31.5129,31.5129,31.4851,31.4944,39268.0
2020-09-11 13:15:00,33.92,33.94,33.89,33.94,130595.0,31.5037,31.5222,31.4758,31.5222,130595.0
2020-09-11 13:20:00,33.94,33.94,33.9,33.91,13613.0,31.5222,31.5222,31.4851,31.4944,13613.0
2020-09-11 13:25:00,33.91,33.91,33.87,33.88,14306.0,31.4944,31.4944,31.4572,31.4665,14306.0
2020-09-11 13:30:00,33.87,33.89,33.85,33.87,83115.0,31.4572,31.4758,31.4386,31.4572,83115.0
2020-09-11 13:35:00,33.87,33.91,33.86,33.9,14076.0,31.4572,31.4944,31.4479,31.4851,14076.0
2020-09-11 13:40:00,33.9,33.92,33.89,33.9,8376.0,31.4851,31.5037,31.4758,31.4851,8376.0
2020-09-11 13:45:00,33.91,33.92,33.89,33.9,15208.0,31.4944,31.5037,31.4758,31.4851,15208.0
2020-09-11 13:50:00,33.89,33.92,33.88,33.89,49335.0,31.4758,31.5037,31.4665,31.4758,49335.0
2020-09-11 13:55:00,33.89,33.89,33.84,33.84,38283.0,31.4758,31.4758,31.4294,31.4294,38283.0
2020-09-11 14:00:00,33.85,33.87,33.83,33.86,57634.0,31.4386,31.4572,31.4201,31.4479,57634.0
2020-09-11 14:05:00,33.86,33.91,33.86,33.9,42376.0,31.4479,31.4944,31.4479,31.4851,42376.0
2020-09-11 14:10:00,33.9,33.91,33.89,33.9,38924.0,31.4851,31.4944,31.4758,31.4851,38924.0
2020-09-11 14:15:00,33.9,33.9,33.87,33.88,44400.0,31.4851,31.4851,31.4572,31.4665,44400.0
2020-09-11 14:20:00,33.88,33.88,33.85,33.87,39634.0,31.4665,31.4665,31.4386,31.4572,39634.0
2020-09-11 14:25:00,33.87,33.87,33.84,33.84,33682.0,31.4572,31.4572,31.4294,31.4294,33682.0
2020-09-11 14:30:00,33.84,33.88,33.84,33.85,18064.0,31.4294,31.4665,31.4294,31.4386,18064.0
2020-09-11 14:35:00,33.86,33.89,33.85,33.89,40364.0,31.4479,31.4758,31.4386,31.4758,40364.0
2020-09-11 14:40:00,33.88,33.9,33.85,33.89,38225.0,31.4665,31.4851,31.4386,31.4758,38225.0
2020-09-11 14:45:00,33.88,33.9,33.86,33.87,25831.0,31.4665,31.4851,31.4479,31.4572,25831.0
2020-09-11 14:50:00,33.87,33.91,33.86,33.9,23861.0,31.4572,31.4944,31.4479,31.4851,23861.0
2020-09-11 14:55:00,33.9,33.92,33.88,33.88,66327.0,31.4851,31.5037,31.4665,31.4665,66327.0
2020-09-11 15:00:00,33.88,33.88,33.85,33.85,42213.0,31.4665,31.4665,31.4386,31.4386,42213.0
2020-09-11 15:05:00,33.86,33.86,33.83,33.83,11569.0,31.4479,31.4479,31.4201,31.4201,11569.0
2020-09-11 15:10:00,33.84,33.84,33.82,33.84,23976.0,31.4294,31.4294,31.4108,31.4294,23976.0
2020-09-11 15:15:00,33.84,33.89,33.84,33.89,56835.0,31.4294,31.4758,31.4294,31.4758,56835.0
2020-09-11 15:20:00,33.88,33.91,33.88,33.9,22319.0,31.4665,31.4944,31.4665,31.4851,22319.0
2020-09-11 15:25:00,33.9,33.91,33.89,33.9,17611.0,31.4851,31.4944,31.4758,31.4851,17611.0
2020-09-11 15:30:00,33.9,33.92,33.9,33.9,27189.0,31.4851,31.5037,31.4851,31.4851,27189.0
2020-09-11 15:35:00,33.9,33.91,33.86,33.87,22453.0,31.4851,31.4944,31.4479,31.4572,22453.0
2020-09-11 15:40:00,33.88,33.89,33.87,33.88,68147.0,31.4665,31.4758,31.4572,31.4665,68147.0
2020-09-11 15:45:00,33.89,33.91,33.86,33.89,58756.0,31.4758,31.4944,31.4479,31.4758,58756.0
2020-09-11 15:50:00,33.88,33.9,33.87,33.89,49208.0,31.4665,31.4851,31.4572,31.4758,49208.0
2020-09-11 15:55:00,33.89,33.92,33.88,33.91,165709.0,31.4758,31.5037,31.4665,31.4944,165709.0
2020-09-14 09:30:00,34.13,34.23,34.13,34.18,159240.0,31.6987,31.7916,31.6987,31.7451,159240.0
2020-09-14 09:35:00,34.19,34.2,34.16,34.2,39614.0,31.7544,31.7637,31.7266,31.7637,39614.0
2020-09-14 09:40:00,34.19,34.24,34.19,34.22,32363.0,31.7544,31.8009,31.7544,31.7823,32363.0
2020-09-14 09:45:00,34.22,34.26,34.21,34.25,51658.0,31.7823,31.8194,31.773,31.8101,51658.0
2020-09-14 09:50:00,34.25,34.26,34.23,34.23,32182.0,31.8101,31.8194,31.7916,31.7916,32182.0
2020-09-14 09:55:00,34.23,34.26,34.22,34.26,37528.0,31.7916,31.8194,31.7823,31.8194,37528.0
2020-09-14 10:00:00,34.26,34.28,34.24,34.27,93494.0,31.8194,31.838,31.8009,31.8287,93494.0
2020-09-14 10:05:00,34.26,34.27,34.25,34.26,48747.0,31.8194,31.8287,31.8101,31.8194,48747.0
2020-09-14 10:10:00,34.26,34.28,34.25,34.26,29994.0,31.8194,31.838,31.8101,31.8194,29994.0
2020-09-14 10:15:00,34.27,34.29,34.26,34.28,46013.0,31.8287,31.8473,31.8194,31.838,46013.0
2020-09-14 10:20:00,34.28,34.28,34.26,34.26,26011.0,31.838,31.838,31.8194,31.8194,26011.0
2020-09-14 10:25:00,34.26,34.27,34.26,34.27,29577.0,31.8194,31.8287,31.8194,31.8287,29577.0
2020-09-14 10:30:00,34.27,34.27,34.24,34.26,44258.0,31.8287,31.8287,31.8009,31.8194,44258.0
2020-09-14 10:35:00,34.26,34.27,34.23,34.23,22821.0,31.8194,31.8287,31.7916,31.7916,22821.0
2020-09-14 10:40:00,34.22,34.24,34.2,34.23,38010.0,31.7823,31.8009,31.7637,31.7916,38010.0
2020-09-14 10:45:00,34.23,34.24,34.2,34.22,34863.0,31.7916,31.8009,31.7637,31.7823,34863.0
2020-09-14 10:50:00,34.22,34.25,34.21,34.22,60202.0,31.7823,31.8101,31.773,31.7823,60202.0
2020-09-14 10:55:00,34.22,34.25,34.21,34.25,65833.0,31.7823,31.8101,31.773,31.8101,65833.0
2020-09-14 11:00:00,34.24,34.26,34.23,34.24,45434.0,31.8009,31.8194,31.7916,31.8009,45434.0
2020-09-14 11:05:00,34.25,34.27,34.24,34.25,22742.0,31.8101,31.8287,31.8009,31.8101,22742.0
2020-09-14 11:10:00,34.25,34.25,34.21,34.23,16793.0,31.8101,31.8101,31.773,31.7916,16793.0
2020-09-14 11:15:00,34.23,34.24,34.22,34.23,18886.0,31.7916,31.8009,31.7823,31.7916,18886.0
2020-09-14 11:20:00,34.23,34.24,34.23,34.24,29547.0,31.7916,31.8009,31.7916,31.8009,29547.0
2020-09-14 11:25:00,34.24,34.25,34.24,34.24,19241.0,31.8009,31.8101,31.8009,31.8009,19241.0
2020-09-14 11:30:00,34.25,34.27,34.24,34.27,24691.0,31.8101,31.8287,31.8009,31.8287,24691.0
2020-09-14 11:35:00,34.27,34.28,34.25,34.26,29305.0,31.8287,31.838,31.8101,31.8194,29305.0
2020-09-14 11:40:00,34.26,34.28,34.26,34.27,20061.0,31.8194,31.838,31.8194,31.8287,20061.0
2020-09-14 11:45:00,34.27,34.27,34.24,34.25,24348.0,31.8287,31.8287,31.8009,31.8101,24348.0
2020-09-14 11:50:00,34.25,34.26,34.24,34.24,18132.0,31.8101,31.8194,31.8009,31.8009,18132.0
2020-09-14 11:55:00,34.24,34.25,34.23,34.23,12291.0,31.8009,31.8101,31.7916,31.7916,12291.0
2020-09-14 12:00:00,34.23,34.25,34.22,34.23,20610.0,31.7916,31.8101,31.7823,31.7916,20610.0
2020-09-14 12:05:00,34.23,34.24,34.23,34.23,8841.0,31.7916,31.8009,31.7916,31.7916,8841.0
2020-09-14 12:10:00,34.24,34.24,34.23,34.23,17799.0,31.8009,31.8009,31.7916,31.7916,17799.0
2020-09-14 12:15:00,34.23,34.24,34.22,34.24,12065.0,31.7916,31.8009,31.7823,31.8009,12065.0
2020-09-14 12:20:00,34.23,34.24,34.23,34.23,11404.0,31.7916,31.8009,31.7916,31.7916,11404.0
2020-09-14 12:25:00,34.23,34.24,34.23,34.24,13122.0,31.7916,31.8009,31.7916,31.8009,13122.0
2020-09-14 12:30:00,34.24,34.24,34.23,34.23,6505.0,31.8009,31.8009,31.7916,31.7916,6505.0
2020-09-14 12:35:00,34.23,34.24,34.23,34.23,12595.0,31.7916,31.8009,31.7916,31.7916,12595.0
2020-09-14 12:40:00,34.23,34.25,34.23,34.24,20762.0,31.7916,31.8101,31.7916,31.8009,20762.0
2020-09-14 12:45:00,34.24,34.25,34.23,34.23,20211.0,31.8009,31.8101,31.7916,31.7916,20211.0
2020-09-14 12:50:00,34.23,34.25,34.21,34.21,27001.0,31.7916,31.8101,31.773,31.773,27001.0
2020-09-14 12:55:00,34.21,34.22,34.21,34.22,15015.0,31.773,31.7823,31.773,31.7823,15015.0
2020-09-14 13:00:00,34.22,34.24,34.21,34.23,28517.0,31.7823,31.8009,31.773,31.7916,28517.0
2020-09-14 13:05:00,34.23,34.24,34.2,34.21,26432.0,31.7916,31.8009,31.7637,31.773,26432.0
2020-09-14 13:10:00,34.22,34.22,34.21,34.22,10371.0,31.7823,31.7823,31.773,31.7823,10371.0
2020-09-14 13:15:00,34.22,34.22,34.18,34.19,26542.0,31.7823,31.7823,31.7451,31.7544,26542.0
2020-09-14 13:20:00,34.19,34.2,34.18,34.2,22574.0,31.7544,31.7637,31.7451,31.7637,22574.0
2020-09-14 13:25:00,34.2,34.22,34.2,34.22,7896.0,31.7637,31.7823,31.7637,31.7823,7896.0
2020-09-14 13:30:00,34.22,34.22,34.18,34.19,30041.0,31.7823,31.7823,31.7451,31.7544,30041.0
2020-09-14 13:35:00,34.19,34.21,34.18,34.19,18504.0,31.7544,31.773,31.7451,31.7544,18504.0
2020-09-14 13:40:00,34.2,34.2,34.18,34.2,15903.0,31.7637,31.7637,31.7451,31.7637,15903.0
2020-09-14 13:45:00,34.19,34.22,34.18,34.21,18536.0,31.7544,31.7823,31.7451,31.773,18536.0
2020-09-14 13:50:00,34.22,34.23,34.21,34.23,9183.0,31.7823,31.7916,31.773,31.7916,9183.0
2020-09-14 13:55:00,34.23,34.23,34.22,34.23,6750.0,31.7916,31.7916,31.7823,31.7916,6750.0
2020-09-14 14:00:00,34.23,34.23,34.21,34.23,55153.0,31.7916,31.7916,31.773,31.7916,55153.0
2020-09-14 14:05:00,34.23,34.25,34.22,34.25,14753.0,31.7916,31.8101,31.7823,31.8101,14753.0
2020-09-14 14:10:00,34.25,34.28,34.24,34.27,38730.0,31.8101,31.838,31.8009,31.8287,38730.0
2020-09-14 14:15:00,34.28,34.3,34.28,34.28,22618.0,31.838,31.8566,31.838,31.838,22618.0
2020-09-14 14:20:00,34.29,34.29,34.28,34.29,17586.0,31.8473,31.8473,31.838,31.8473,17586.0
2020-09-14 14:25:00,34.29,34.29,34.26,34.27,37849.0,31.8473,31.8473,31.8194,31.8287,37849.0
2020-09-14 14:30:00,34.27,34.29,34.26,34.27,17183.0,31.8287,31.8473,31.8194,31.8287,17183.0
2020-09-14 14:35:00,34.27,34.27,34.26,34.26,6617.0,31.8287,31.8287,31.8194,31.8194,6617.0
2020-09-14 14:40:00,34.27,34.29,34.25,34.27,30716.0,31.8287,31.8473,31.8101,31.8287,30716.0
2020-09-14 14:45:00,34.27,34.27,34.24,34.25,20877.0,31.8287,31.8287,31.8009,31.8101,20877.0
2020-09-14 14:50:00,34.25,34.27,34.24,34.25,19917.0,31.8101,31.8287,31.8009,31.8101,19917.0
2020-09-14 14:55:00,34.25,34.26,34.22,34.26,40399.0,31.8101,31.8194,31.7823,31.8194,40399.0
2020-09-14 15:00:00,34.25,34.26,34.23,34.24,26143.0,31.8101,31.8194,31.7916,31.8009,26143.0
2020-09-14 15:05:00,34.24,34.25,34.23,34.25,24932.0,31.8009,31.8101,31.7916,31.8101,24932.0
2020-09-14 15:10:00,34.24,34.24,34.23,34.23,22033.0,31.8009,31.8009,31.7916,31.7916,22033.0
2020-09-14 15:15:00,34.23,34.25,34.23,34.25,54926.0,31.7916,31.8101,31.7916,31.8101,54926.0
2020-09-14 15:20:00,34.25,34.25,34.21,34.22,23539.0,31.8101,31.8101,31.773,31.7823,23539.0
2020-09-14 15:25:00,34.22,34.25,34.21,34.23,32044.0,31.7823,31.8101,31.773,31.7916,32044.0
2020-09-14 15:30:00,34.23,34.25,34.23,34.24,19506.0,31.7916,31.8101,31.7916,31.8009,19506.0
2020-09-14 15:35:00,34.24,34.27,34.23,34.27,41384.0,31.8009,31.8287,31.7916,31.8287,41384.0
2020-09-14 15:40:00,34.27,34.29,34.26,34.29,137044.0,31.8287,31.8473,31.8194,31.8473,137044.0
2020-09-14 15:45:00,34.28,34.3,34.28,34.29,183249.0,31.838,31.8566,31.838,31.8473,183249.0
2020-09-14 15:50:00,34.29,34.3,34.28,34.29,111918.0,31.8473,31.8566,31.838,31.8473,111918.0
2020-09-14 15:55:00,34.29,34.3,34.25,34.25,469432.0,31.8473,31.8566,31.8101,31.8101,469432.0
2020-09-15 09:30:00,34.28,34.36,34.28,34.32,100014.0,31.838,31.9123,31.838,31.8752,100014.0
2020-09-15 09:35:00,34.32,34.37,34.31,34.36,116087.0,31.8752,31.9216,31.8659,31.9123,116087.0
2020-09-15 09:40:00,34.36,34.38,34.35,34.37,68327.0,31.9123,31.9309,31.903,31.9216,68327.0
2020-09-15 09:45:00,34.37,34.37,34.31,34.32,59598.0,31.9216,31.9216,31.8659,31.8752,59598.0
2020-09-15 09:50:00,34.32,34.33,34.3,34.32,31700.0,31.8752,31.8844,31.8566,31.8752,31700.0
2020-09-15 09:55:00,34.32,34.35,34.31,34.35,71933.0,31.8752,31.903,31.8659,31.903,71933.0
2020-09-15 10:00:00,34.34,34.37,34.33,34.36,48133.0,31.8937,31.9216,31.8844,31.9123,48133.0
2020-09-15 10:05:00,34.37,34.37,34.31,34.33,36896.0,31.9216,31.9216,31.8659,31.8844,36896.0
2020-09-15 10:10:00,34.33,34.35,34.31,34.32,37519.0,31.8844,31.903,31.8659,31.8752,37519.0
2020-09-15 10:15:00,34.33,34.34,34.31,34.34,35588.0,31.8844,31.8937,31.8659,31.8937,35588.0
2020-09-15 10:20:00,34.33,34.33,34.31,34.31,16742.0,31.8844,31.8844,31.8659,31.8659,16742.0
2020-09-15 10:25:00,34.31,34.35,34.31,34.35,38322.0,31.8659,31.903,31.8659,31.903,38322.0
2020-09-15 10:30:00,34.35,34.35,34.34,34.35,17042.0,31.903,31.903,31.8937,31.903,17042.0
2020-09-15 10:35:00,34.35,34.39,34.35,34.37,59989.0,31.903,31.9402,31.903,31.9216,59989.0
2020-09-15 10:40:00,34.36,34.38,34.33,34.34,38287.0,31.9123,31.9309,31.8844,31.8937,38287.0
2020-09-15 10:45:00,34.34,34.38,34.34,34.38,27215.0,31.8937,31.9309,31.8937,31.9309,27215.0
2020-09-15 10:50:00,34.38,34.41,34.37,34.4,31276.0,31.9309,31.9587,31.9216,31.9495,31276.0
2020-09-15 10:55:00,34.4,34.43,34.39,34.43,14886.0,31.9495,31.9773,31.9402,31.9773,14886.0
2020-09-15 11:00:00,34.43,34.43,34.4,34.4,11809.0,31.9773,31.9773,31.9495,31.9495,11809.0
2020-09-15 11:05:00,34.41,34.43,34.4,34.42,13971.0,31.9587,31.9773,31.9495,31.968,13971.0
2020-09-15 11:10:00,34.42,34.44,34.42,34.44,9100.0,31.968,31.9866,31.968,31.9866,9100.0
2020-09-15 11:15:00,34.44,34.45,34.43,34.44,25199.0,31.9866,31.9959,31.9773,31.9866,25199.0
2020-09-15 11:20:00,34.44,34.44,34.42,34.43,21303.0,31.9866,31.9866,31.968,31.9773,21303.0
2020-09-15 11:25:00,34.42,34.45,34.4,34.43,28327.0,31.968,31.9959,31.9495,31.9773,28327.0
2020-09-15 11:30:00,34.44,34.44,34.42,34.44,118956.0,31.9866,31.9866,31.968,31.9866,118956.0
2020-09-15 11:35:00,34.44,34.45,34.43,34.45,51158.0,31.9866,31.9959,31.9773,31.9959,51158.0
2020-09-15 11:40:00,34.45,34.45,34.43,34.43,20493.0,31.9959,31.9959,31.9773,31.9773,20493.0
2020-09-15 11:45:00,34.43,34.43,34.42,34.43,2478.0,31.9773,31.9773,31.968,31.9773,2478.0
2020-09-15 11:50:00,34.43,34.43,34.41,34.41,9192.0,31.9773,31.9773,31.9587,31.9587,9192.0
2020-09-15 11:55:00,34.41,34.42,34.4,34.41,13982.0,31.9587,31.968,31.9495,31.9587,13982.0
2020-09-15 12:00:00,34.42,34.43,34.41,34.43,27105.0,31.968,31.9773,31.9587,31.9773,27105.0
2020-09-15 12:05:00,34.42,34.43,34.42,34.42,2400.0,31.968,31.9773,31.968,31.968,2400.0
2020-09-15 12:10:00,34.41,34.42,34.41,34.42,4150.0,31.9587,31.968,31.9587,31.968,4150.0
2020-09-15 12:15:00,34.42,34.43,34.41,34.43,19039.0,31.968,31.9773,31.9587,31.9773,19039.0
2020-09-15 12:20:00,34.43,34.43,34.4,34.42,8700.0,31.9773,31.9773,31.9495,31.968,8700.0
2020-09-15 12:25:00,34.41,34.43,34.41,34.42,8162.0,31.9587,31.9773,31.9587,31.968,8162.0
2020-09-15 12:30:00,34.42,34.43,34.42,34.43,6053.0,31.968,31.9773,31.968,31.9773,6053.0
2020-09-15 12:35:00,34.43,34.43,34.42,34.42,3282.0,31.9773,31.9773,31.968,31.968,3282.0
2020-09-15 12:40:00,34.42,34.43,34.42,34.42,3926.0,31.968,31.9773,31.968,31.968,3926.0
2020-09-15 12:45:00,34.43,34.43,34.42,34.43,839.0,31.9773,31.9773,31.968,31.9773,839.0
2020-09-15 12:50:00,34.42,34.42,34.4,34.41,18463.0,31.968,31.968,31.9495,31.9587,18463.0
2020-09-15 12:55:00,34.41,34.41,34.4,34.41,68409.0,31.9587,31.9587,31.9495,31.9587,68409.0
2020-09-15 13:00:00,34.41,34.42,34.4,34.4,10977.0,31.9587,31.968,31.9495,31.9495,10977.0
2020-09-15 13:05:00,34.4,34.41,34.4,34.41,3490.0,31.9495,31.9587,31.9495,31.9587,3490.0
2020-09-15 13:10:00,34.41,34.42,34.4,34.4,15137.0,31.9587,31.968,31.9495,31.9495,15137.0
2020-09-15 13:15:00,34.41,34.41,34.39,34.41,11285.0,31.9587,31.9587,31.9402,31.9587,11285.0
2020-09-15 13:20:00,34.4,34.41,34.38,34.39,12598.0,31.9495,31.9587,31.9309,31.9402,12598.0
2020-09-15 13:25:00,34.39,34.41,34.38,34.4,14923.0,31.9402,31.9587,31.9309,31.9495,14923.0
2020-09-15 13:30:00,34.4,34.4,34.39,34.4,6720.0,31.9495,31.9495,31.9402,31.9495,6720.0
2020-09-15 13:35:00,34.4,34.41,34.4,34.41,7921.0,31.9495,31.9587,31.9495,31.9587,7921.0
2020-09-15 13:40:00,34.4,34.41,34.4,34.41,4253.0,31.9495,31.9587,31.9495,31.9587,4253.0
2020-09-15 13:45:00,34.41,34.42,34.4,34.42,57839.0,31.9587,31.968,31.9495,31.968,57839.0
2020-09-15 13:50:00,34.42,34.43,34.41,34.42,4402.0,31.968,31.9773,31.9587,31.968,4402.0
2020-09-15 13:55:00,34.41,34.42,34.4,34.41,5900.0,31.9587,31.968,31.9495,31.9587,5900.0
2020-09-15 14:00:00,34.4,34.41,34.39,34.39,12100.0,31.9495,31.9587,31.9402,31.9402,12100.0
2020-09-15 14:05:00,34.4,34.4,34.38,34.38,13688.0,31.9495,31.9495,31.9309,31.9309,13688.0
2020-09-15 14:10:00,34.38,34.4,34.38,34.4,12860.0,31.9309,31.9495,31.9309,31.9495,12860.0
2020-09-15 14:15:00,34.4,34.4,34.38,34.38,5360.0,31.9495,31.9495,31.9309,31.9309,5360.0
2020-09-15 14:20:00,34.39,34.4,34.38,34.38,4980.0,31.9402,31.9495,31.9309,31.9309,4980.0
2020-09-15 14:25:00,34.38,34.38,34.36,34.38,4800.0,31.9309,31.9309,31.9123,31.9309,4800.0
2020-09-15 14:30:00,34.38,34.38,34.35,34.37,8243.0,31.9309,31.9309,31.903,31.9216,8243.0
2020-09-15 14:35:00,34.37,34.38,34.37,34.38,4300.0,31.9216,31.9309,31.9216,31.9309,4300.0
2020-09-15 14:40:00,34.38,34.4,34.37,34.4,3342.0,31.9309,31.9495,31.9216,31.9495,3342.0
2020-09-15 14:45:00,34.4,34.41,34.39,34.41,12708.0,31.9495,31.9587,31.9402,31.9587,12708.0
2020-09-15 14:50:00,34.41,34.42,34.4,34.41,14381.0,31.9587,31.968,31.9495,31.9587,14381.0
2020-09-15 14:55:00,34.41,34.42,34.4,34.41,11100.0,31.9587,31.968,31.9495,31.9587,11100.0
2020-09-15 15:00:00,34.41,34.42,34.39,34.4,21435.0,31.9587,31.968,31.9402,31.9495,21435.0
2020-09-15 15:05:00,34.4,34.4,34.36,34.37,29712.0,31.9495,31.9495,31.9123,31.9216,29712.0
2020-09-15 15:10:00,34.36,34.38,34.36,34.37,18746.0,31.9123,31.9309,31.9123,31.9216,18746.0
2020-09-15 15:15:00,34.36,34.38,34.35,34.37,18424.0,31.9123,31.9309,31.903,31.9216,18424.0
2020-09-15 15:20:00,34.37,34.37,34.35,34.35,8641.0,31.9216,31.9216,31.903,31.903,8641.0
2020-09-15 15:25:00,34.36,34.38,34.36,34.38,7309.0,31.9123,31.9309,31.9123,31.9309,7309.0
2020-09-15 15:30:00,34.38,34.38,34.33,34.34,34079.0,31.9309,31.9309,31.8844,31.8937,34079.0
2020-09-15 15:35:00,34.33,34.34,34.32,34.33,45850.0,31.8844,31.8937,31.8752,31.8844,45850.0
2020-09-15 15:40:00,34.34,34.35,34.32,34.34,59029.0,31.8937,31.903,31.8752,31.8937,59029.0
2020-09-15 15:45:00,34.34,34.35,34.33,34.34,27964.0,31.8937,31.903,31.8844,31.8937,27964.0
2020-09-15 15:50:00,34.34,34.36,34.33,34.36,33214.0,31.8937,31.9123,31.8844,31.9123,33214.0
2020-09-15 15:55:00,34.36,34.39,34.35,34.38,294457.0,31.9123,31.9402,31.903,31.9309,294457.0
2020-09-16 09:30:00,34.5,34.55,34.49,34.51,217815.0,32.0423,32.0888,32.033,32.0516,217815.0
2020-09-16 09:35:00,34.51,34.53,34.49,34.53,53982.0,32.0516,32.0702,32.033,32.0702,53982.0
2020-09-16 09:40:00,34.52,34.53,34.51,34.52,56999.0,32.0609,32.0702,32.0516,32.0609,56999.0
2020-09-16 09:45:00,34.52,34.57,34.52,34.56,79207.0,32.0609,32.1073,32.0609,32.0981,79207.0
2020-09-16 09:50:00,34.55,34.6,34.54,34.59,36971.0,32.0888,32.1352,32.0795,32.1259,36971.0
2020-09-16 09:55:00,34.59,34.6,34.59,34.59,30662.0,32.1259,32.1352,32.1259,32.1259,30662.0
2020-09-16 10:00:00,34.59,34.62,34.59,34.61,63124.0,32.1259,32.1538,32.1259,32.1445,63124.0
2020-09-16 10:05:00,34.61,34.61,34.59,34.6,87089.0,32.1445,32.1445,32.1259,32.1352,87089.0
2020-09-16 10:10:00,34.6,34.61,34.58,34.58,61782.0,32.1352,32.1445,32.1166,32.1166,61782.0
2020-09-16 10:15:00,34.58,34.6,34.54,34.57,40966.0,32.1166,32.1352,32.0795,32.1073,40966.0
2020-09-16 10:20:00,34.57,34.58,34.54,34.57,40307.0,32.1073,32.1166,32.0795,32.1073,40307.0
2020-09-16 10:25:00,34.57,34.57,34.5,34.54,67544.0,32.1073,32.1073,32.0423,32.0795,67544.0
2020-09-16 10:30:00,34.54,34.56,34.53,34.55,25920.0,32.0795,32.0981,32.0702,32.0888,25920.0
2020-09-16 10:35:00,34.56,34.57,34.54,34.57,28244.0,32.0981,32.1073,32.0795,32.1073,28244.0
2020-09-16 10:40:00,34.57,34.58,34.54,34.55,18024.0,32.1073,32.1166,32.0795,32.0888,18024.0
2020-09-16 10:45:00,34.55,34.56,34.52,34.54,28674.0,32.0888,32.0981,32.0609,32.0795,28674.0
2020-09-16 10:50:00,34.54,34.57,34.53,34.57,22581.0,32.0795,32.1073,32.0702,32.1073,22581.0
2020-09-16 10:55:00,34.57,34.6,34.56,34.58,52870.0,32.1073,32.1352,32.0981,32.1166,52870.0
2020-09-16 11:00:00,34.58,34.6,34.57,34.6,32503.0,32.1166,32.1352,32.1073,32.1352,32503.0
2020-09-16 11:05:00,34.6,34.62,34.58,34.61,65538.0,32.1352,32.1538,32.1166,32.1445,65538.0
2020-09-16 11:10:00,34.61,34.66,34.59,34.66,29575.0,32.1445,32.1909,32.1259,32.1909,29575.0
2020-09-16 11:15:00,34.66,34.67,34.65,34.67,27360.0,32.1909,32.2002,32.1816,32.2002,27360.0
2020-09-16 11:20:00,34.67,34.68,34.66,34.67,33427.0,32.2002,32.2095,32.1909,32.2002,33427.0
2020-09-16 11:25:00,34.68,34.69,34.66,34.69,19965.0,32.2095,32.2188,32.1909,32.2188,19965.0
2020-09-16 11:30:00,34.69,34.71,34.67,34.7,20764.0,32.2188,32.2374,32.2002,32.2281,20764.0
2020-09-16 11:35:00,34.69,34.7,34.67,34.68,17137.0,32.2188,32.2281,32.2002,32.2095,17137.0
2020-09-16 11:40:00,34.68,34.68,34.65,34.66,26081.0,32.2095,32.2095,32.1816,32.1909,26081.0
2020-09-16 11:45:00,34.66,34.67,34.65,34.66,23473.0,32.1909,32.2002,32.1816,32.1909,23473.0
2020-09-16 11:50:00,34.66,34.69,34.66,34.69,44053.0,32.1909,32.2188,32.1909,32.2188,44053.0
2020-09-16 11:55:00,34.69,34.69,34.65,34.66,34936.0,32.2188,32.2188,32.1816,32.1909,34936.0
2020-09-16 12:00:00,34.66,34.68,34.65,34.68,20750.0,32.1909,32.2095,32.1816,32.2095,20750.0
2020-09-16 12:05:00,34.68,34.68,34.65,34.66,27956.0,32.2095,32.2095,32.1816,32.1909,27956.0
2020-09-16 12:10:00,34.66,34.67,34.64,34.64,33296.0,32.1909,32.2002,32.1724,32.1724,33296.0
2020-09-16 12:15:00,34.65,34.66,34.64,34.66,34036.0,32.1816,32.1909,32.1724,32.1909,34036.0
2020-09-16 12:20:00,34.66,34.67,34.65,34.66,20684.0,32.1909,32.2002,32.1816,32.1909,20684.0
2020-09-16 12:25:00,34.66,34.67,34.65,34.67,20374.0,32.1909,32.2002,32.1816,32.2002,20374.0
2020-09-16 12:30:00,34.67,34.67,34.64,34.65,20323.0,32.2002,32.2002,32.1724,32.1816,20323.0
2020-09-16 12:35:00,34.66,34.68,34.64,34.68,19244.0,32.1909,32.2095,32.1724,32.2095,19244.0
2020-09-16 12:40:00,34.68,34.68,34.66,34.68,38018.0,32.2095,32.2095,32.1909,32.2095,38018.0
2020-09-16 12:45:00,34.68,34.69,34.65,34.66,46925.0,32.2095,32.2188,32.1816,32.1909,46925.0
2020-09-16 12:50:00,34.65,34.67,34.64,34.66,40798.0,32.1816,32.2002,32.1724,32.1909,40798.0
2020-09-16 12:55:00,34.67,34.68,34.67,34.67,19466.0,32.2002,32.2095,32.2002,32.2002,19466.0
2020-09-16 13:00:00,34.66,34.7,34.66,34.68,18242.0,32.1909,32.2281,32.1909,32.2095,18242.0
2020-09-16 13:05:00,34.69,34.69,34.64,34.65,21326.0,32.2188,32.2188,32.1724,32.1816,21326.0
2020-09-16 13:10:00,34.65,34.67,34.63,34.66,22190.0,32.1816,32.2002,32.1631,32.1909,22190.0
2020-09-16 13:15:00,34.67,34.67,34.64,34.65,19675.0,32.2002,32.2002,32.1724,32.1816,19675.0
2020-09-16 13:20:00,34.65,34.66,34.64,34.64,20931.0,32.1816,32.1909,32.1724,32.1724,20931.0
2020-09-16 13:25:00,34.64,34.65,34.62,34.63,16644.0,32.1724,32.1816,32.1538,32.1631,16644.0
2020-09-16 13:30:00,34.63,34.64,34.62,34.64,22661.0,32.1631,32.1724,32.1538,32.1724,22661.0
2020-09-16 13:35:00,34.64,34.64,34.61,34.62,16004.0,32.1724,32.1724,32.1445,32.1538,16004.0
2020-09-16 13:40:00,34.62,34.63,34.61,34.63,15944.0,32.1538,32.1631,32.1445,32.1631,15944.0
2020-09-16 13:45:00,34.63,34.63,34.6,34.6,40200.0,32.1631,32.1631,32.1352,32.1352,40200.0
2020-09-16 13:50:00,34.6,34.62,34.58,34.61,34484.0,32.1352,32.1538,32.1166,32.1445,34484.0
2020-09-16 13:55:00,34.61,34.69,34.59,34.69,113553.0,32.1445,32.2188,32.1259,32.2188,113553.0
2020-09-16 14:00:00,34.66,34.76,34.61,34.68,73741.0,32.1909,32.2838,32.1445,32.2095,73741.0
2020-09-16 14:05:00,34.68,34.73,34.66,34.72,570586.0,32.2095,32.2559,32.1909,32.2467,570586.0
2020-09-16 14:10:00,34.72,34.75,34.71,34.74,354679.0,32.2467,32.2745,32.2374,32.2652,354679.0
2020-09-16 14:15:00,34.73,34.76,34.73,34.75,51012.0,32.2559,32.2838,32.2559,32.2745,51012.0
2020-09-16 14:20:00,34.75,34.78,34.75,34.78,38869.0,32.2745,32.3024,32.2745,32.3024,38869.0
2020-09-16 14:25:00,34.78,34.79,34.76,34.79,48245.0,32.3024,32.3117,32.2838,32.3117,48245.0
2020-09-16 14:30:00,34.79,34.8,34.74,34.78,58277.0,32.3117,32.321,32.2652,32.3024,58277.0
2020-09-16 14:35:00,34.78,34.83,34.76,34.82,37030.0,32.3024,32.3488,32.2838,32.3395,37030.0
2020-09-16 14:40:00,34.82,34.84,34.79,34.79,50986.0,32.3395,32.3581,32.3117,32.3117,50986.0
2020-09-16 14:45:00,34.79,34.79,34.72,34.76,113498.0,32.3117,32.3117,32.2467,32.2838,113498.0
2020-09-16 14:50:00,34.77,34.77,34.68,34.7,55488.0,32.2931,32.2931,32.2095,32.2281,55488.0
2020-09-16 14:55:00,34.69,34.69,34.66,34.68,63627.0,32.2188,32.2188,32.1909,32.2095,63627.0
2020-09-16 15:00:00,34.68,34.74,34.67,34.72,76613.0,32.2095,32.2652,32.2002,32.2467,76613.0
2020-09-16 15:05:00,34.72,34.72,34.64,34.64,142252.0,32.2467,32.2467,32.1724,32.1724,142252.0
2020-09-16 15:10:00,34.65,34.66,34.59,34.64,92389.0,32.1816,32.1909,32.1259,32.1724,92389.0
2020-09-16 15:15:00,34.63,34.64,34.6,34.63,96035.0,32.1631,32.1724,32.1352,32.1631,96035.0
2020-09-16 15:20:00,34.63,34.64,34.59,34.59,73162.0,32.1631,32.1724,32.1259,32.1259,73162.0
2020-09-16 15:25:00,34.59,34.61,34.58,34.58,71839.0,32.1259,32.1445,32.1166,32.1166,71839.0
2020-09-16 15:30:00,34.58,34.59,34.55,34.58,105544.0,32.1166,32.1259,32.0888,32.1166,105544.0
2020-09-16 15:35:00,34.58,34.61,34.57,34.58,68726.0,32.1166,32.1445,32.1073,32.1166,68726.0
2020-09-16 15:40:00,34.59,34.61,34.56,34.61,149517.0,32.1259,32.1445,32.0981,32.1445,149517.0
2020-09-16 15:45:00,34.6,34.64,34.6,34.62,105078.0,32.1352,32.1724,32.1352,32.1538,105078.0
2020-09-16 15:50:00,34.62,34.63,34.59,34.62,182852.0,32.1538,32.1631,32.1259,32.1538,182852.0
2020-09-16 15:55:00,34.62,34.62,34.58,34.59,397518.0,32.1538,32.1538,32.1166,32.1259,397518.0
2020-09-17 09:30:00,34.27,34.29,34.21,34.29,77954.0,31.8287,31.8473,31.773,31.8473,77954.0
2020-09-17 09:35:00,34.29,34.34,34.28,34.32,94294.0,31.8473,31.8937,31.838,31.8752,94294.0
2020-09-17 09:40:00,34.31,34.32,34.29,34.31,20097.0,31.8659,31.8752,31.8473,31.8659,20097.0
2020-09-17 09:45:00,34.32,34.37,34.32,34.32,30261.0,31.8752,31.9216,31.8752,31.8752,30261.0
2020-09-17 09:50:00,34.32,34.39,34.32,34.38,36707.0,31.8752,31.9402,31.8752,31.9309,36707.0
2020-09-17 09:55:00,34.38,34.38,34.35,34.37,15359.0,31.9309,31.9309,31.903,31.9216,15359.0
2020-09-17 10:00:00,34.37,34.39,34.34,34.36,29214.0,31.9216,31.9402,31.8937,31.9123,29214.0
2020-09-17 10:05:00,34.36,34.43,34.35,34.41,27438.0,31.9123,31.9773,31.903,31.9587,27438.0
2020-09-17 10:10:00,34.4,34.44,34.39,34.42,136141.0,31.9495,31.9866,31.9402,31.968,136141.0
2020-09-17 10:15:00,34.42,34.44,34.41,34.43,64208.0,31.968,31.9866,31.9587,31.9773,64208.0
2020-09-17 10:20:00,34.43,34.47,34.41,34.42,64964.0,31.9773,32.0145,31.9587,31.968,64964.0
2020-09-17 10:25:00,34.42,34.45,34.4,34.43,18349.0,31.968,31.9959,31.9495,31.9773,18349.0
2020-09-17 10:30:00,34.43,34.46,34.39,34.44,47360.0,31.9773,32.0052,31.9402,31.9866,47360.0
2020-09-17 10:35:00,34.45,34.46,34.42,34.46,24560.0,31.9959,32.0052,31.968,32.0052,24560.0
2020-09-17 10:40:00,34.46,34.48,34.44,34.47,20965.0,32.0052,32.0238,31.9866,32.0145,20965.0
2020-09-17 10:45:00,34.47,34.48,34.46,34.48,16641.0,32.0145,32.0238,32.0052,32.0238,16641.0
2020-09-17 10:50:00,34.48,34.49,34.46,34.48,17100.0,32.0238,32.033,32.0052,32.0238,17100.0
2020-09-17 10:55:00,34.47,34.47,34.45,34.45,9909.0,32.0145,32.0145,31.9959,31.9959,9909.0
2020-09-17 11:00:00,34.46,34.49,34.45,34.48,19438.0,32.0052,32.033,31.9959,32.0238,19438.0
2020-09-17 11:05:00,34.48,34.49,34.47,34.48,9322.0,32.0238,32.033,32.0145,32.0238,9322.0
2020-09-17 11:10:00,34.48,34.48,34.46,34.48,14102.0,32.0238,32.0238,32.0052,32.0238,14102.0
2020-09-17 11:15:00,34.48,34.5,34.46,34.47,13196.0,32.0238,32.0423,32.0052,32.0145,13196.0
2020-09-17 11:20:00,34.47,34.47,34.45,34.45,54859.0,32.0145,32.0145,31.9959,31.9959,54859.0
2020-09-17 11:25:00,34.46,34.47,34.44,34.47,20125.0,32.0052,32.0145,31.9866,32.0145,20125.0
2020-09-17 11:30:00,34.46,34.48,34.44,34.45,16062.0,32.0052,32.0238,31.9866,31.9959,16062.0
2020-09-17 11:35:00,34.45,34.46,34.44,34.45,12437.0,31.9959,32.0052,31.9866,31.9959,12437.0
2020-09-17 11:40:00,34.45,34.46,34.42,34.43,12902.0,31.9959,32.0052,31.968,31.9773,12902.0
2020-09-17 11:45:00,34.42,34.42,34.4,34.41,9620.0,31.968,31.968,31.9495,31.9587,9620.0
2020-09-17 11:50:00,34.41,34.42,34.4,34.42,6400.0,31.9587,31.968,31.9495,31.968,6400.0
2020-09-17 11:55:00,34.42,34.43,34.4,34.41,11569.0,31.968,31.9773,31.9495,31.9587,11569.0
2020-09-17 12:00:00,34.41,34.43,34.4,34.41,13358.0,31.9587,31.9773,31.9495,31.9587,13358.0
2020-09-17 12:05:00,34.42,34.42,34.38,34.4,32434.0,31.968,31.968,31.9309,31.9495,32434.0
2020-09-17 12:10:00,34.4,34.4,34.37,34.37,19055.0,31.9495,31.9495,31.9216,31.9216,19055.0
2020-09-17 12:15:00,34.38,34.39,34.33,34.36,141762.0,31.9309,31.9402,31.8844,31.9123,141762.0
2020-09-17 12:20:00,34.36,34.37,34.34,34.36,81177.0,31.9123,31.9216,31.8937,31.9123,81177.0
2020-09-17 12:25:00,34.36,34.39,34.35,34.38,19923.0,31.9123,31.9402,31.903,31.9309,19923.0
2020-09-17 12:30:00,34.39,34.39,34.36,34.37,104477.0,31.9402,31.9402,31.9123,31.9216,104477.0
2020-09-17 12:35:00,34.38,34.41,34.37,34.39,121185.0,31.9309,31.9587,31.9216,31.9402,121185.0
2020-09-17 12:40:00,34.39,34.4,34.37,34.39,23839.0,31.9402,31.9495,31.9216,31.9402,23839.0
2020-09-17 12:45:00,34.38,34.41,34.36,34.4,16186.0,31.9309,31.9587,31.9123,31.9495,16186.0
2020-09-17 12:50:00,34.39,34.43,34.39,34.43,8649.0,31.9402,31.9773,31.9402,31.9773,8649.0
2020-09-17 12:55:00,34.42,34.44,34.41,34.42,19600.0,31.968,31.9866,31.9587,31.968,19600.0
2020-09-17 13:00:00,34.42,34.44,34.41,34.43,8808.0,31.968,31.9866,31.9587,31.9773,8808.0
2020-09-17 13:05:00,34.42,34.43,34.41,34.43,14391.0,31.968,31.9773,31.9587,31.9773,14391.0
2020-09-17 13:10:00,34.43,34.43,34.4,34.4,19006.0,31.9773,31.9773,31.9495,31.9495,19006.0
2020-09-17 13:15:00,34.41,34.41,34.39,34.4,14075.0,31.9587,31.9587,31.9402,31.9495,14075.0
2020-09-17 13:20:00,34.39,34.41,34.38,34.4,8585.0,31.9402,31.9587,31.9309,31.9495,8585.0
2020-09-17 13:25:00,34.4,34.42,34.39,34.4,8911.0,31.9495,31.968,31.9402,31.9495,8911.0
2020-09-17 13:30:00,34.4,34.43,34.4,34.43,11176.0,31.9495,31.9773,31.9495,31.9773,11176.0
2020-09-17 13:35:00,34.42,34.43,34.41,34.41,7651.0,31.968,31.9773,31.9587,31.9587,7651.0
2020-09-17 13:40:00,34.42,34.43,34.41,34.43,8602.0,31.968,31.9773,31.9587,31.9773,8602.0
2020-09-17 13:45:00,34.43,34.44,34.42,34.44,6793.0,31.9773,31.9866,31.968,31.9866,6793.0
2020-09-17 13:50:00,34.43,34.45,34.42,34.43,7700.0,31.9773,31.9959,31.968,31.9773,7700.0
2020-09-17 13:55:00,34.44,34.44,34.41,34.44,9190.0,31.9866,31.9866,31.9587,31.9866,9190.0
2020-09-17 14:00:00,34.44,34.47,34.44,34.47,5500.0,31.9866,32.0145,31.9866,32.0145,5500.0
2020-09-17 14:05:00,34.47,34.49,34.47,34.48,13632.0,32.0145,32.033,32.0145,32.0238,13632.0
2020-09-17 14:10:00,34.48,34.48,34.46,34.47,38202.0,32.0238,32.0238,32.0052,32.0145,38202.0
2020-09-17 14:15:00,34.47,34.47,34.45,34.46,18853.0,32.0145,32.0145,31.9959,32.0052,18853.0
2020-09-17 14:20:00,34.46,34.47,34.45,34.45,17828.0,32.0052,32.0145,31.9959,31.9959,17828.0
2020-09-17 14:25:00,34.45,34.46,34.43,34.44,21817.0,31.9959,32.0052,31.9773,31.9866,21817.0
2020-09-17 14:30:00,34.44,34.45,34.43,34.45,18899.0,31.9866,31.9959,31.9773,31.9959,18899.0
2020-09-17 14:35:00,34.45,34.45,34.44,34.44,18837.0,31.9959,31.9959,31.9866,31.9866,18837.0
2020-09-17 14:40:00,34.44,34.46,34.43,34.45,23013.0,31.9866,32.0052,31.9773,31.9959,23013.0
2020-09-17 14:45:00,34.45,34.47,34.45,34.47,5169.0,31.9959,32.0145,31.9959,32.0145,5169.0
2020-09-17 14:50:00,34.47,34.47,34.45,34.46,22329.0,32.0145,32.0145,31.9959,32.0052,22329.0
2020-09-17 14:55:00,34.46,34.48,34.45,34.45,13269.0,32.0052,32.0238,31.9959,31.9959,13269.0
2020-09-17 15:00:00,34.46,34.46,34.4,34.41,16608.0,32.0052,32.0052,31.9495,31.9587,16608.0
2020-09-17 15:05:00,34.41,34.45,34.4,34.44,376189.0,31.9587,31.9959,31.9495,31.9866,376189.0
2020-09-17 15:10:00,34.44,34.48,34.44,34.47,24435.0,31.9866,32.0238,31.9866,32.0145,24435.0
2020-09-17 15:15:00,34.47,34.47,34.44,34.44,28537.0,32.0145,32.0145,31.9866,31.9866,28537.0
2020-09-17 15:20:00,34.45,34.45,34.42,34.43,21968.0,31.9959,31.9959,31.968,31.9773,21968.0
2020-09-17 15:25:00,34.43,34.46,34.42,34.45,77995.0,31.9773,32.0052,31.968,31.9959,77995.0
2020-09-17 15:30:00,34.45,34.48,34.45,34.48,42733.0,31.9959,32.0238,31.9959,32.0238,42733.0
2020-09-17 15:35:00,34.48,34.49,34.46,34.48,25597.0,32.0238,32.033,32.0052,32.0238,25597.0
2020-09-17 15:40:00,34.49,34.5,34.47,34.47,32049.0,32.033,32.0423,32.0145,32.0145,32049.0
2020-09-17 15:45:00,34.48,34.51,34.46,34.5,47193.0,32.0238,32.0516,32.0052,32.0423,47193.0
2020-09-17 15:50:00,34.5,34.51,34.49,34.51,45738.0,32.0423,32.0516,32.033,32.0516,45738.0
2020-09-17 15:55:00,34.51,34.53,34.5,34.53,211053.0,32.0516,32.0702,32.0423,32.0702,211053.0
2020-09-18 09:30:00,34.46,34.47,34.43,34.47,44011.0,32.0052,32.0145,31.9773,32.0145,44011.0
2020-09-18 09:35:00,34.46,34.47,34.41,34.44,32852.0,32.0052,32.0145,31.9587,31.9866,32852.0
2020-09-18 09:40:00,34.44,34.44,34.4,34.41,29469.0,31.9866,31.9866,31.9495,31.9587,29469.0
2020-09-18 09:45:00,34.41,34.42,34.36,34.38,23000.0,31.9587,31.968,31.9123,31.9309,23000.0
2020-09-18 09:50:00,34.37,34.38,34.35,34.38,20689.0,31.9216,31.9309,31.903,31.9309,20689.0
2020-09-18 09:55:00,34.37,34.39,34.36,34.38,92670.0,31.9216,31.9402,31.9123,31.9309,92670.0
2020-09-18 10:00:00,34.38,34.42,34.38,34.41,86457.0,31.9309,31.968,31.9309,31.9587,86457.0
2020-09-18 10:05:00,34.41,34.43,34.4,34.41,29551.0,31.9587,31.9773,31.9495,31.9587,29551.0
2020-09-18 10:10:00,34.41,34.43,34.39,34.41,39080.0,31.9587,31.9773,31.9402,31.9587,39080.0
2020-09-18 10:15:00,34.41,34.45,34.41,34.43,45963.0,31.9587,31.9959,31.9587,31.9773,45963.0
2020-09-18 10:20:00,34.43,34.46,34.42,34.44,33022.0,31.9773,32.0052,31.968,31.9866,33022.0
2020-09-18 10:25:00,34.45,34.45,34.43,34.44,22675.0,31.9959,31.9959,31.9773,31.9866,22675.0
2020-09-18 10:30:00,34.43,34.43,34.41,34.41,57450.0,31.9773,31.9773,31.9587,31.9587,57450.0
2020-09-18 10:35:00,34.41,34.41,34.39,34.4,21849.0,31.9587,31.9587,31.9402,31.9495,21849.0
2020-09-18 10:40:00,34.41,34.43,34.4,34.42,11344.0,31.9587,31.9773,31.9495,31.968,11344.0
2020-09-18 10:45:00,34.42,34.42,34.39,34.4,19111.0,31.968,31.968,31.9402,31.9495,19111.0
2020-09-18 10:50:00,34.39,34.41,34.37,34.37,21968.0,31.9402,31.9587,31.9216,31.9216,21968.0
2020-09-18 10:55:00,34.38,34.39,34.37,34.38,12283.0,31.9309,31.9402,31.9216,31.9309,12283.0
2020-09-18 11:00:00,34.39,34.4,34.37,34.39,35869.0,31.9402,31.9495,31.9216,31.9402,35869.0
2020-09-18 11:05:00,34.39,34.41,34.39,34.4,14535.0,31.9402,31.9587,31.9402,31.9495,14535.0
2020-09-18 11:10:00,34.4,34.41,34.38,34.4,30008.0,31.9495,31.9587,31.9309,31.9495,30008.0
2020-09-18 11:15:00,34.4,34.42,34.37,34.37,36847.0,31.9495,31.968,31.9216,31.9216,36847.0
2020-09-18 11:20:00,34.38,34.41,34.37,34.4,18320.0,31.9309,31.9587,31.9216,31.9495,18320.0
2020-09-18 11:25:00,34.4,34.41,34.38,34.39,7160.0,31.9495,31.9587,31.9309,31.9402,7160.0
2020-09-18 11:30:00,34.39,34.4,34.35,34.35,8310.0,31.9402,31.9495,31.903,31.903,8310.0
2020-09-18 11:35:00,34.35,34.36,34.34,34.36,11622.0,31.903,31.9123,31.8937,31.9123,11622.0
2020-09-18 11:40:00,34.36,34.36,34.32,34.33,15609.0,31.9123,31.9123,31.8752,31.8844,15609.0
2020-09-18 11:45:00,34.33,34.36,34.33,34.34,20510.0,31.8844,31.9123,31.8844,31.8937,20510.0
2020-09-18 11:50:00,34.34,34.35,34.32,34.34,10804.0,31.8937,31.903,31.8752,31.8937,10804.0
2020-09-18 11:55:00,34.33,34.36,34.32,34.34,23253.0,31.8844,31.9123,31.8752,31.8937,23253.0
2020-09-18 12:00:00,34.34,34.35,34.33,34.34,22854.0,31.8937,31.903,31.8844,31.8937,22854.0
2020-09-18 12:05:00,34.34,34.37,34.34,34.36,41142.0,31.8937,31.9216,31.8937,31.9123,41142.0
2020-09-18 12:10:00,34.37,34.37,34.34,34.35,63340.0,31.9216,31.9216,31.8937,31.903,63340.0
2020-09-18 12:15:00,34.35,34.37,34.34,34.36,31836.0,31.903,31.9216,31.8937,31.9123,31836.0
2020-09-18 12:20:00,34.36,34.37,34.34,34.36,20220.0,31.9123,31.9216,31.8937,31.9123,20220.0
2020-09-18 12:25:00,34.36,34.37,34.35,34.36,10112.0,31.9123,31.9216,31.903,31.9123,10112.0
2020-09-18 12:30:00,34.36,34.37,34.33,34.34,31935.0,31.9123,31.9216,31.8844,31.8937,31935.0
2020-09-18 12:35:00,34.35,34.37,34.34,34.35,42609.0,31.903,31.9216,31.8937,31.903,42609.0
2020-09-18 12:40:00,34.36,34.37,34.35,34.37,22352.0,31.9123,31.9216,31.903,31.9216,22352.0
2020-09-18 12:45:00,34.37,34.38,34.35,34.36,13550.0,31.9216,31.9309,31.903,31.9123,13550.0
2020-09-18 12:50:00,34.36,34.37,34.34,34.36,14223.0,31.9123,31.9216,31.8937,31.9123,14223.0
2020-09-18 12:55:00,34.35,34.36,34.34,34.36,5474.0,31.903,31.9123,31.8937,31.9123,5474.0
2020-09-18 13:00:00,34.36,34.39,34.35,34.38,3300.0,31.9123,31.9402,31.903,31.9309,3300.0
2020-09-18 13:05:00,34.37,34.38,34.35,34.36,17442.0,31.9216,31.9309,31.903,31.9123,17442.0
2020-09-18 13:10:00,34.36,34.4,34.36,34.39,25291.0,31.9123,31.9495,31.9123,31.9402,25291.0
2020-09-18 13:15:00,34.38,34.39,34.35,34.36,11937.0,31.9309,31.9402,31.903,31.9123,11937.0
2020-09-18 13:20:00,34.35,34.36,34.33,34.33,9100.0,31.903,31.9123,31.8844,31.8844,9100.0
2020-09-18 13:25:00,34.32,34.33,34.28,34.28,35520.0,31.8752,31.8844,31.838,31.838,35520.0
2020-09-18 13:30:00,34.28,34.29,34.24,34.29,75563.0,31.838,31.8473,31.8009,31.8473,75563.0
2020-09-18 13:35:00,34.29,34.29,34.24,34.27,32304.0,31.8473,31.8473,31.8009,31.8287,32304.0
2020-09-18 13:40:00,34.27,34.28,34.26,34.28,24403.0,31.8287,31.838,31.8194,31.838,24403.0
2020-09-18 13:45:00,34.28,34.3,34.27,34.3,9672.0,31.838,31.8566,31.8287,31.8566,9672.0
2020-09-18 13:50:00,34.3,34.32,34.29,34.32,7994.0,31.8566,31.8752,31.8473,31.8752,7994.0
2020-09-18 13:55:00,34.32,34.34,34.32,34.34,4080.0,31.8752,31.8937,31.8752,31.8937,4080.0
2020-09-18 14:00:00,34.33,34.33,34.3,34.31,15250.0,31.8844,31.8844,31.8566,31.8659,15250.0
2020-09-18 14:05:00,34.32,34.34,34.32,34.33,4363.0,31.8752,31.8937,31.8752,31.8844,4363.0
2020-09-18 14:10:00,34.33,34.35,34.32,34.34,46175.0,31.8844,31.903,31.8752,31.8937,46175.0
2020-09-18 14:15:00,34.34,34.35,34.31,34.32,10899.0,31.8937,31.903,31.8659,31.8752,10899.0
2020-09-18 14:20:00,34.32,34.36,34.32,34.36,17202.0,31.8752,31.9123,31.8752,31.9123,17202.0
2020-09-18 14:25:00,34.35,34.37,34.35,34.35,5300.0,31.903,31.9216,31.903,31.903,5300.0
2020-09-18 14:30:00,34.34,34.35,34.34,34.35,5569.0,31.8937,31.903,31.8937,31.903,5569.0
2020-09-18 14:35:00,34.35,34.35,34.34,34.34,5767.0,31.903,31.903,31.8937,31.8937,5767.0
2020-09-18 14:40:00,34.35,34.37,34.33,34.34,7697.0,31.903,31.9216,31.8844,31.8937,7697.0
2020-09-18 14:45:00,34.34,34.36,34.34,34.34,13189.0,31.8937,31.9123,31.8937,31.8937,13189.0
2020-09-18 14:50:00,34.34,34.35,34.32,34.33,14407.0,31.8937,31.903,31.8752,31.8844,14407.0
2020-09-18 14:55:00,34.33,34.37,34.33,34.37,5623.0,31.8844,31.9216,31.8844,31.9216,5623.0
2020-09-18 15:00:00,34.36,34.38,34.35,34.37,23055.0,31.9123,31.9309,31.903,31.9216,23055.0
2020-09-18 15:05:00,34.37,34.37,34.33,34.34,41245.0,31.9216,31.9216,31.8844,31.8937,41245.0
2020-09-18 15:10:00,34.33,34.35,34.32,34.34,22191.0,31.8844,31.903,31.8752,31.8937,22191.0
2020-09-18 15:15:00,34.35,34.35,34.33,34.34,23493.0,31.903,31.903,31.8844,31.8937,23493.0
2020-09-18 15:20:00,34.34,34.35,34.31,34.31,37193.0,31.8937,31.903,31.8659,31.8659,37193.0
2020-09-18 15:25:00,34.32,34.33,34.31,34.32,34872.0,31.8752,31.8844,31.8659,31.8752,34872.0
2020-09-18 15:30:00,34.33,34.34,34.29,34.31,46880.0,31.8844,31.8937,31.8473,31.8659,46880.0
2020-09-18 15:35:00,34.31,34.32,34.3,34.32,45136.0,31.8659,31.8752,31.8566,31.8752,45136.0
2020-09-18 15:40:00,34.31,34.32,34.3,34.3,51556.0,31.8659,31.8752,31.8566,31.8566,51556.0
2020-09-18 15:45:00,34.3,34.31,34.29,34.3,33915.0,31.8566,31.8659,31.8473,31.8566,33915.0
2020-09-18 15:50:00,34.3,34.31,34.28,34.3,35397.0,31.8566,31.8659,31.838,31.8566,35397.0
2020-09-18 15:55:00,34.3,34.32,34.26,34.27,399171.0,31.8566,31.8752,31.8194,31.8287,399171.0
2020-09-21 09:30:00,33.57,33.6,33.51,33.52,162969.0,31.1786,31.2064,31.1229,31.1321,162969.0
2020-09-21 09:35:00,33.54,33.54,33.48,33.51,119080.0,31.1507,31.1507,31.095,31.1229,119080.0
2020-09-21 09:40:00,33.5,33.55,33.47,33.55,153064.0,31.1136,31.16,31.0857,31.16,153064.0
2020-09-21 09:45:00,33.54,33.58,33.52,33.55,227682.0,31.1507,31.1879,31.1321,31.16,227682.0
2020-09-21 09:50:00,33.56,33.57,33.53,33.55,150369.0,31.1693,31.1786,31.1414,31.16,150369.0
2020-09-21 09:55:00,33.55,33.57,33.51,33.54,116825.0,31.16,31.1786,31.1229,31.1507,116825.0
2020-09-21 10:00:00,33.54,33.55,33.48,33.52,114992.0,31.1507,31.16,31.095,31.1321,114992.0
2020-09-21 10:05:00,33.52,33.53,33.49,33.53,100264.0,31.1321,31.1414,31.1043,31.1414,100264.0
2020-09-21 10:10:00,33.52,33.55,33.5,33.51,87633.0,31.1321,31.16,31.1136,31.1229,87633.0
2020-09-21 10:15:00,33.5,33.52,33.47,33.48,127251.0,31.1136,31.1321,31.0857,31.095,127251.0
2020-09-21 10:20:00,33.48,33.49,33.44,33.45,54100.0,31.095,31.1043,31.0578,31.0671,54100.0
2020-09-21 10:25:00,33.45,33.46,33.43,33.43,50718.0,31.0671,31.0764,31.0486,31.0486,50718.0
2020-09-21 10:30:00,33.43,33.44,33.39,33.41,75381.0,31.0486,31.0578,31.0114,31.03,75381.0
2020-09-21 10:35:00,33.41,33.41,33.35,33.35,106944.0,31.03,31.03,30.9743,30.9743,106944.0
2020-09-21 10:40:00,33.35,33.39,33.34,33.35,76284.0,30.9743,31.0114,30.965,30.9743,76284.0
2020-09-21 10:45:00,33.34,33.39,33.34,33.39,83841.0,30.965,31.0114,30.965,31.0114,83841.0
2020-09-21 10:50:00,33.39,33.39,33.35,33.38,83515.0,31.0114,31.0114,30.9743,31.0021,83515.0
2020-09-21 10:55:00,33.38,33.4,33.37,33.39,56857.0,31.0021,31.0207,30.9928,31.0114,56857.0
2020-09-21 11:00:00,33.38,33.41,33.37,33.4,49460.0,31.0021,31.03,30.9928,31.0207,49460.0
2020-09-21 11:05:00,33.41,33.45,33.4,33.45,94232.0,31.03,31.0671,31.0207,31.0671,94232.0
2020-09-21 11:10:00,33.44,33.45,33.39,33.41,69170.0,31.0578,31.0671,31.0114,31.03,69170.0
2020-09-21 11:15:00,33.41,33.41,33.39,33.39,41170.0,31.03,31.03,31.0114,31.0114,41170.0
2020-09-21 11:20:00,33.4,33.4,33.38,33.39,31990.0,31.0207,31.0207,31.0021,31.0114,31990.0
2020-09-21 11:25:00,33.38,33.4,33.36,33.38,147801.0,31.0021,31.0207,30.9835,31.0021,147801.0
2020-09-21 11:30:00,33.39,33.42,33.38,33.39,138987.0,31.0114,31.0393,31.0021,31.0114,138987.0
2020-09-21 11:35:00,33.39,33.41,33.38,33.39,45739.0,31.0114,31.03,31.0021,31.0114,45739.0
2020-09-21 11:40:00,33.4,33.44,33.39,33.42,81949.0,31.0207,31.0578,31.0114,31.0393,81949.0
2020-09-21 11:45:00,33.42,33.5,33.42,33.48,34801.0,31.0393,31.1136,31.0393,31.095,34801.0
2020-09-21 11:50:00,33.48,33.49,33.47,33.48,22449.0,31.095,31.1043,31.0857,31.095,22449.0
2020-09-21 11:55:00,33.48,33.49,33.47,33.48,28678.0,31.095,31.1043,31.0857,31.095,28678.0
2020-09-21 12:00:00,33.48,33.53,33.48,33.52,15938.0,31.095,31.1414,31.095,31.1321,15938.0
2020-09-21 12:05:00,33.52,33.54,33.52,33.53,9289.0,31.1321,31.1507,31.1321,31.1414,9289.0
2020-09-21 12:10:00,33.53,33.54,33.52,33.52,27798.0,31.1414,31.1507,31.1321,31.1321,27798.0
2020-09-21 12:15:00,33.52,33.54,33.52,33.53,13108.0,31.1321,31.1507,31.1321,31.1414,13108.0
2020-09-21 12:20:00,33.53,33.54,33.51,33.53,10364.0,31.1414,31.1507,31.1229,31.1414,10364.0
2020-09-21 12:25:00,33.53,33.56,33.52,33.55,12563.0,31.1414,31.1693,31.1321,31.16,12563.0
2020-09-21 12:30:00,33.55,33.57,33.54,33.55,25702.0,31.16,31.1786,31.1507,31.16,25702.0
2020-09-21 12:35:00,33.56,33.58,33.55,33.57,32849.0,31.1693,31.1879,31.16,31.1786,32849.0
2020-09-21 12:40:00,33.56,33.59,33.56,33.57,22844.0,31.1693,31.1972,31.1693,31.1786,22844.0
2020-09-21 12:45:00,33.57,33.58,33.56,33.56,8400.0,31.1786,31.1879,31.1693,31.1693,8400.0
2020-09-21 12:50:00,33.56,33.57,33.55,33.55,23169.0,31.1693,31.1786,31.16,31.16,23169.0
2020-09-21 12:55:00,33.55,33.57,33.54,33.55,39273.0,31.16,31.1786,31.1507,31.16,39273.0
2020-09-21 13:00:00,33.55,33.56,33.52,33.55,50077.0,31.16,31.1693,31.1321,31.16,50077.0
2020-09-21 13:05:00,33.55,33.57,33.55,33.56,14295.0,31.16,31.1786,31.16,31.1693,14295.0
2020-09-21 13:10:00,33.56,33.59,33.55,33.59,10803.0,31.1693,31.1972,31.16,31.1972,10803.0
2020-09-21 13:15:00,33.58,33.6,33.58,33.58,24104.0,31.1879,31.2064,31.1879,31.1879,24104.0
2020-09-21 13:20:00,33.59,33.6,33.58,33.6,6334.0,31.1972,31.2064,31.1879,31.2064,6334.0
2020-09-21 13:25:00,33.59,33.61,33.59,33.61,20489.0,31.1972,31.2157,31.1972,31.2157,20489.0
2020-09-21 13:30:00,33.61,33.62,33.6,33.62,15242.0,31.2157,31.225,31.2064,31.225,15242.0
2020-09-21 13:35:00,33.62,33.63,33.61,33.62,28568.0,31.225,31.2343,31.2157,31.225,28568.0
2020-09-21 13:40:00,33.63,33.63,33.62,33.62,11154.0,31.2343,31.2343,31.225,31.225,11154.0
2020-09-21 13:45:00,33.62,33.65,33.62,33.65,55625.0,31.225,31.2529,31.225,31.2529,55625.0
2020-09-21 13:50:00,33.65,33.66,33.64,33.64,44911.0,31.2529,31.2622,31.2436,31.2436,44911.0
2020-09-21 13:55:00,33.63,33.65,33.63,33.64,20045.0,31.2343,31.2529,31.2343,31.2436,20045.0
2020-09-21 14:00:00,33.64,33.66,33.63,33.66,50949.0,31.2436,31.2622,31.2343,31.2622,50949.0
2020-09-21 14:05:00,33.66,33.66,33.62,33.64,56037.0,31.2622,31.2622,31.225,31.2436,56037.0
2020-09-21 14:10:00,33.64,33.66,33.63,33.65,27530.0,31.2436,31.2622,31.2343,31.2529,27530.0
2020-09-21 14:15:00,33.65,33.67,33.63,33.66,63542.0,31.2529,31.2715,31.2343,31.2622,63542.0
2020-09-21 14:20:00,33.66,33.68,33.66,33.67,22884.0,31.2622,31.2807,31.2622,31.2715,22884.0
2020-09-21 14:25:00,33.67,33.68,33.67,33.68,19672.0,31.2715,31.2807,31.2715,31.2807,19672.0
2020-09-21 14:30:00,33.68,33.68,33.65,33.66,42883.0,31.2807,31.2807,31.2529,31.2622,42883.0
2020-09-21 14:35:00,33.65,33.66,33.65,33.66,21765.0,31.2529,31.2622,31.2529,31.2622,21765.0
2020-09-21 14:40:00,33.65,33.67,33.65,33.66,32492.0,31.2529,31.2715,31.2529,31.2622,32492.0
2020-09-21 14:45:00,33.66,33.67,33.65,33.65,47025.0,31.2622,31.2715,31.2529,31.2529,47025.0
2020-09-21 14:50:00,33.66,33.68,33.66,33.67,43123.0,31.2622,31.2807,31.2622,31.2715,43123.0
2020-09-21 14:55:00,33.66,33.68,33.66,33.68,38719.0,31.2622,31.2807,31.2622,31.2807,38719.0
2020-09-21 15:00:00,33.67,33.69,33.67,33.69,32156.0,31.2715,31.29,31.2715,31.29,32156.0
2020-09-21 15:05:00,33.69,33.72,33.69,33.72,46539.0,31.29,31.3179,31.29,31.3179,46539.0
2020-09-21 15:10:00,33.72,33.72,33.71,33.71,25131.0,31.3179,31.3179,31.3086,31.3086,25131.0
2020-09-21 15:15:00,33.72,33.73,33.71,33.72,46095.0,31.3179,31.3272,31.3086,31.3179,46095.0
2020-09-21 15:20:00,33.72,33.74,33.71,33.73,54240.0,31.3179,31.3365,31.3086,31.3272,54240.0
2020-09-21 15:25:00,33.73,33.74,33.73,33.73,30127.0,31.3272,31.3365,31.3272,31.3272,30127.0
2020-09-21 15:30:00,33.73,33.75,33.73,33.75,56883.0,31.3272,31.3458,31.3272,31.3458,56883.0
2020-09-21 15:35:00,33.75,33.75,33.74,33.74,76638.0,31.3458,31.3458,31.3365,31.3365,76638.0
2020-09-21 15:40:00,33.74,33.75,33.74,33.75,104912.0,31.3365,31.3458,31.3365,31.3458,104912.0
2020-09-21 15:45:00,33.75,33.75,33.74,33.74,101244.0,31.3458,31.3458,31.3365,31.3365,101244.0
2020-09-21 15:50:00,33.74,33.76,33.74,33.74,464304.0,31.3365,31.355,31.3365,31.3365,464304.0
2020-09-21 15:55:00,33.75,33.79,33.74,33.79,398677.0,31.3458,31.3829,31.3365,31.3829,398677.0
2020-09-22 09:30:00,33.53,33.55,33.43,33.45,152782.0,31.1414,31.16,31.0486,31.0671,152782.0
2020-09-22 09:35:00,33.45,33.47,33.43,33.47,100807.0,31.0671,31.0857,31.0486,31.0857,100807.0
2020-09-22 09:40:00,33.47,33.48,33.4,33.41,99192.0,31.0857,31.095,31.0207,31.03,99192.0
2020-09-22 09:45:00,33.41,33.42,33.31,33.32,127460.0,31.03,31.0393,30.9371,30.9464,127460.0
2020-09-22 09:50:00,33.31,33.32,33.29,33.29,51175.0,30.9371,30.9464,30.9185,30.9185,51175.0
2020-09-22 09:55:00,33.3,33.31,33.28,33.29,94435.0,30.9278,30.9371,30.9092,30.9185,94435.0
2020-09-22 10:00:00,33.3,33.34,33.28,33.34,57352.0,30.9278,30.965,30.9092,30.965,57352.0
2020-09-22 10:05:00,33.33,33.34,33.31,33.33,33185.0,30.9557,30.965,30.9371,30.9557,33185.0
2020-09-22 10:10:00,33.34,33.38,33.33,33.38,66694.0,30.965,31.0021,30.9557,31.0021,66694.0
2020-09-22 10:15:00,33.38,33.4,33.37,33.39,21433.0,31.0021,31.0207,30.9928,31.0114,21433.0
2020-09-22 10:20:00,33.39,33.4,33.35,33.36,14759.0,31.0114,31.0207,30.9743,30.9835,14759.0
2020-09-22 10:25:00,33.36,33.39,33.35,33.39,26240.0,30.9835,31.0114,30.9743,31.0114,26240.0
2020-09-22 10:30:00,33.4,33.4,33.35,33.35,35759.0,31.0207,31.0207,30.9743,30.9743,35759.0
2020-09-22 10:35:00,33.36,33.38,33.32,33.33,51699.0,30.9835,31.0021,30.9464,30.9557,51699.0
2020-09-22 10:40:00,33.33,33.33,33.29,33.29,34235.0,30.9557,30.9557,30.9185,30.9185,34235.0
2020-09-22 10:45:00,33.28,33.28,33.23,33.24,39070.0,30.9092,30.9092,30.8628,30.8721,39070.0
2020-09-22 10:50:00,33.24,33.29,33.23,33.28,32417.0,30.8721,30.9185,30.8628,30.9092,32417.0
2020-09-22 10:55:00,33.28,33.28,33.21,33.23,36766.0,30.9092,30.9092,30.8442,30.8628,36766.0
2020-09-22 11:00:00,33.23,33.24,33.2,33.21,51789.0,30.8628,30.8721,30.8349,30.8442,51789.0
2020-09-22 11:05:00,33.22,33.25,33.21,33.22,28858.0,30.8535,30.8814,30.8442,30.8535,28858.0
2020-09-22 11:10:00,33.22,33.26,33.21,33.25,92086.0,30.8535,30.8907,30.8442,30.8814,92086.0
2020-09-22 11:15:00,33.25,33.29,33.25,33.28,8612.0,30.8814,30.9185,30.8814,30.9092,8612.0
2020-09-22 11:20:00,33.28,33.28,33.26,33.27,40628.0,30.9092,30.9092,30.8907,30.9,40628.0
2020-09-22 11:25:00,33.27,33.28,33.25,33.27,110233.0,30.9,30.9092,30.8814,30.9,110233.0
2020-09-22 11:30:00,33.27,33.28,33.22,33.22,65120.0,30.9,30.9092,30.8535,30.8535,65120.0
2020-09-22 11:35:00,33.22,33.26,33.22,33.25,23935.0,30.8535,30.8907,30.8535,30.8814,23935.0
2020-09-22 11:40:00,33.25,33.27,33.24,33.25,17302.0,30.8814,30.9,30.8721,30.8814,17302.0
2020-09-22 11:45:00,33.25,33.28,33.25,33.28,21974.0,30.8814,30.9092,30.8814,30.9092,21974.0
2020-09-22 11:50:00,33.28,33.28,33.25,33.26,38175.0,30.9092,30.9092,30.8814,30.8907,38175.0
2020-09-22 11:55:00,33.26,33.29,33.25,33.28,21838.0,30.8907,30.9185,30.8814,30.9092,21838.0
2020-09-22 12:00:00,33.28,33.29,33.27,33.29,20300.0,30.9092,30.9185,30.9,30.9185,20300.0
2020-09-22 12:05:00,33.29,33.3,33.28,33.28,14221.0,30.9185,30.9278,30.9092,30.9092,14221.0
2020-09-22 12:10:00,33.28,33.3,33.28,33.29,5846.0,30.9092,30.9278,30.9092,30.9185,5846.0
2020-09-22 12:15:00,33.3,33.3,33.27,33.29,9500.0,30.9278,30.9278,30.9,30.9185,9500.0
2020-09-22 12:20:00,33.29,33.31,33.28,33.3,5000.0,30.9185,30.9371,30.9092,30.9278,5000.0
2020-09-22 12:25:00,33.31,33.31,33.29,33.3,24365.0,30.9371,30.9371,30.9185,30.9278,24365.0
2020-09-22 12:30:00,33.31,33.32,33.3,33.31,11167.0,30.9371,30.9464,30.9278,30.9371,11167.0
2020-09-22 12:35:00,33.3,33.32,33.3,33.3,12638.0,30.9278,30.9464,30.9278,30.9278,12638.0
2020-09-22 12:40:00,33.3,33.31,33.28,33.3,12509.0,30.9278,30.9371,30.9092,30.9278,12509.0
2020-09-22 12:45:00,33.3,33.31,33.28,33.28,10091.0,30.9278,30.9371,30.9092,30.9092,10091.0
2020-09-22 12:50:00,33.28,33.29,33.25,33.26,18325.0,30.9092,30.9185,30.8814,30.8907,18325.0
2020-09-22 12:55:00,33.26,33.27,33.24,33.27,20916.0,30.8907,30.9,30.8721,30.9,20916.0
2020-09-22 13:00:00,33.27,33.28,33.26,33.28,6783.0,30.9,30.9092,30.8907,30.9092,6783.0
2020-09-22 13:05:00,33.28,33.3,33.27,33.3,22792.0,30.9092,30.9278,30.9,30.9278,22792.0
2020-09-22 13:10:00,33.29,33.31,33.29,33.31,12202.0,30.9185,30.9371,30.9185,30.9371,12202.0
2020-09-22 13:15:00,33.3,33.31,33.29,33.3,14232.0,30.9278,30.9371,30.9185,30.9278,14232.0
2020-09-22 13:20:00,33.3,33.31,33.29,33.3,12285.0,30.9278,30.9371,30.9185,30.9278,12285.0
2020-09-22 13:25:00,33.3,33.33,33.3,33.32,6687.0,30.9278,30.9557,30.9278,30.9464,6687.0
2020-09-22 13:30:00,33.31,33.32,33.3,33.32,5696.0,30.9371,30.9464,30.9278,30.9464,5696.0
2020-09-22 13:35:00,33.31,33.31,33.29,33.3,5594.0,30.9371,30.9371,30.9185,30.9278,5594.0
2020-09-22 13:40:00,33.31,33.32,33.3,33.31,2720.0,30.9371,30.9464,30.9278,30.9371,2720.0
2020-09-22 13:45:00,33.31,33.32,33.31,33.32,11833.0,30.9371,30.9464,30.9371,30.9464,11833.0
2020-09-22 13:50:00,33.32,33.33,33.31,33.33,3501.0,30.9464,30.9557,30.9371,30.9557,3501.0
2020-09-22 13:55:00,33.33,33.35,33.33,33.34,5500.0,30.9557,30.9743,30.9557,30.965,5500.0
2020-09-22 14:00:00,33.35,33.39,33.35,33.39,20086.0,30.9743,31.0114,30.9743,31.0114,20086.0
2020-09-22 14:05:00,33.38,33.39,33.37,33.37,9724.0,31.0021,31.0114,30.9928,30.9928,9724.0
2020-09-22 14:10:00,33.37,33.37,33.35,33.36,21304.0,30.9928,30.9928,30.9743,30.9835,21304.0
2020-09-22 14:15:00,33.36,33.38,33.36,33.37,39810.0,30.9835,31.0021,30.9835,30.9928,39810.0
2020-09-22 14:20:00,33.36,33.36,33.32,33.33,33097.0,30.9835,30.9835,30.9464,30.9557,33097.0
2020-09-22 14:25:00,33.33,33.36,33.32,33.36,92878.0,30.9557,30.9835,30.9464,30.9835,92878.0
2020-09-22 14:30:00,33.36,33.37,33.34,33.34,37915.0,30.9835,30.9928,30.965,30.965,37915.0
2020-09-22 14:35:00,33.34,33.36,33.34,33.36,29843.0,30.965,30.9835,30.965,30.9835,29843.0
2020-09-22 14:40:00,33.36,33.39,33.36,33.39,5387.0,30.9835,31.0114,30.9835,31.0114,5387.0
2020-09-22 14:45:00,33.38,33.39,33.38,33.38,9800.0,31.0021,31.0114,31.0021,31.0021,9800.0
2020-09-22 14:50:00,33.39,33.39,33.38,33.38,4181.0,31.0114,31.0114,31.0021,31.0021,4181.0
2020-09-22 14:55:00,33.39,33.4,33.38,33.38,14200.0,31.0114,31.0207,31.0021,31.0021,14200.0
2020-09-22 15:00:00,33.38,33.4,33.37,33.4,18995.0,31.0021,31.0207,30.9928,31.0207,18995.0
2020-09-22 15:05:00,33.4,33.41,33.4,33.41,23074.0,31.0207,31.03,31.0207,31.03,23074.0
2020-09-22 15:10:00,33.4,33.41,33.39,33.4,18612.0,31.0207,31.03,31.0114,31.0207,18612.0
2020-09-22 15:15:00,33.39,33.42,33.38,33.41,23956.0,31.0114,31.0393,31.0021,31.03,23956.0
2020-09-22 15:20:00,33.41,33.43,33.41,33.42,13284.0,31.03,31.0486,31.03,31.0393,13284.0
2020-09-22 15:25:00,33.43,33.45,33.42,33.45,27122.0,31.0486,31.0671,31.0393,31.0671,27122.0
2020-09-22 15:30:00,33.45,33.45,33.43,33.44,28594.0,31.0671,31.0671,31.0486,31.0578,28594.0
2020-09-22 15:35:00,33.43,33.45,33.43,33.45,19249.0,31.0486,31.0671,31.0486,31.0671,19249.0
2020-09-22 15:40:00,33.44,33.45,33.44,33.45,41110.0,31.0578,31.0671,31.0578,31.0671,41110.0
2020-09-22 15:45:00,33.45,33.46,33.44,33.45,95105.0,31.0671,31.0764,31.0578,31.0671,95105.0
2020-09-22 15:50:00,33.45,33.45,33.43,33.44,87881.0,31.0671,31.0671,31.0486,31.0578,87881.0
2020-09-22 15:55:00,33.44,33.47,33.4,33.43,344205.0,31.0578,31.0857,31.0207,31.0486,344205.0
2020-09-23 09:30:00,33.18,33.19,33.12,33.19,41852.0,30.8164,30.8257,30.7606,30.8257,41852.0
2020-09-23 09:35:00,33.19,33.21,33.16,33.19,78359.0,30.8257,30.8442,30.7978,30.8257,78359.0
2020-09-23 09:40:00,33.2,33.2,33.15,33.17,52803.0,30.8349,30.8349,30.7885,30.8071,52803.0
2020-09-23 09:45:00,33.17,33.19,33.16,33.18,36339.0,30.8071,30.8257,30.7978,30.8164,36339.0
2020-09-23 09:50:00,33.18,33.18,33.13,33.14,31225.0,30.8164,30.8164,30.7699,30.7792,31225.0
2020-09-23 09:55:00,33.14,33.16,33.13,33.13,21408.0,30.7792,30.7978,30.7699,30.7699,21408.0
2020-09-23 10:00:00,33.13,33.17,33.12,33.16,42184.0,30.7699,30.8071,30.7606,30.7978,42184.0
2020-09-23 10:05:00,33.16,33.17,33.13,33.14,40195.0,30.7978,30.8071,30.7699,30.7792,40195.0
2020-09-23 10:10:00,33.14,33.16,33.12,33.16,51281.0,30.7792,30.7978,30.7606,30.7978,51281.0
2020-09-23 10:15:00,33.16,33.16,33.1,33.11,42649.0,30.7978,30.7978,30.7421,30.7514,42649.0
2020-09-23 10:20:00,33.1,33.1,33.06,33.08,89817.0,30.7421,30.7421,30.7049,30.7235,89817.0
2020-09-23 10:25:00,33.08,33.11,33.07,33.08,38048.0,30.7235,30.7514,30.7142,30.7235,38048.0
2020-09-23 10:30:00,33.08,33.1,33.06,33.08,15116.0,30.7235,30.7421,30.7049,30.7235,15116.0
2020-09-23 10:35:00,33.06,33.07,33.03,33.04,50592.0,30.7049,30.7142,30.6771,30.6863,50592.0
2020-09-23 10:40:00,33.03,33.07,33.03,33.06,44678.0,30.6771,30.7142,30.6771,30.7049,44678.0
2020-09-23 10:45:00,33.05,33.09,33.05,33.08,31494.0,30.6956,30.7328,30.6956,30.7235,31494.0
2020-09-23 10:50:00,33.09,33.09,33.03,33.07,34765.0,30.7328,30.7328,30.6771,30.7142,34765.0
2020-09-23 10:55:00,33.07,33.09,33.04,33.07,21205.0,30.7142,30.7328,30.6863,30.7142,21205.0
2020-09-23 11:00:00,33.07,33.1,33.05,33.09,96012.0,30.7142,30.7421,30.6956,30.7328,96012.0
2020-09-23 11:05:00,33.08,33.11,33.08,33.11,40253.0,30.7235,30.7514,30.7235,30.7514,40253.0
2020-09-23 11:10:00,33.11,33.12,33.1,33.1,25276.0,30.7514,30.7606,30.7421,30.7421,25276.0
2020-09-23 11:15:00,33.11,33.12,33.09,33.11,59551.0,30.7514,30.7606,30.7328,30.7514,59551.0
2020-09-23 11:20:00,33.11,33.11,33.09,33.09,21570.0,30.7514,30.7514,30.7328,30.7328,21570.0
2020-09-23 11:25:00,33.09,33.1,33.08,33.09,42781.0,30.7328,30.7421,30.7235,30.7328,42781.0
2020-09-23 11:30:00,33.09,33.1,33.06,33.08,16944.0,30.7328,30.7421,30.7049,30.7235,16944.0
2020-09-23 11:35:00,33.08,33.09,33.07,33.08,61694.0,30.7235,30.7328,30.7142,30.7235,61694.0
2020-09-23 11:40:00,33.08,33.09,33.06,33.07,20520.0,30.7235,30.7328,30.7049,30.7142,20520.0
2020-09-23 11:45:00,33.06,33.06,33.03,33.05,30168.0,30.7049,30.7049,30.6771,30.6956,30168.0
2020-09-23 11:50:00,33.04,33.05,33.02,33.05,37166.0,30.6863,30.6956,30.6678,30.6956,37166.0
2020-09-23 11:55:00,33.05,33.06,33.04,33.05,29661.0,30.6956,30.7049,30.6863,30.6956,29661.0
2020-09-23 12:00:00,33.05,33.08,33.04,33.08,18121.0,30.6956,30.7235,30.6863,30.7235,18121.0
2020-09-23 12:05:00,33.07,33.09,33.06,33.08,11419.0,30.7142,30.7328,30.7049,30.7235,11419.0
2020-09-23 12:10:00,33.09,33.1,33.08,33.09,8500.0,30.7328,30.7421,30.7235,30.7328,8500.0
2020-09-23 12:15:00,33.09,33.11,33.09,33.09,37510.0,30.7328,30.7514,30.7328,30.7328,37510.0
2020-09-23 12:20:00,33.09,33.1,33.07,33.09,43659.0,30.7328,30.7421,30.7142,30.7328,43659.0
2020-09-23 12:25:00,33.09,33.11,33.09,33.1,42700.0,30.7328,30.7514,30.7328,30.7421,42700.0
2020-09-23 12:30:00,33.1,33.11,33.08,33.1,21040.0,30.7421,30.7514,30.7235,30.7421,21040.0
2020-09-23 12:35:00,33.1,33.13,33.09,33.12,22149.0,30.7421,30.7699,30.7328,30.7606,22149.0
2020-09-23 12:40:00,33.13,33.14,33.12,33.13,23186.0,30.7699,30.7792,30.7606,30.7699,23186.0
2020-09-23 12:45:00,33.14,33.14,33.13,33.14,3561.0,30.7792,30.7792,30.7699,30.7792,3561.0
2020-09-23 12:50:00,33.14,33.14,33.13,33.14,9946.0,30.7792,30.7792,30.7699,30.7792,9946.0
2020-09-23 12:55:00,33.14,33.15,33.14,33.14,13583.0,30.7792,30.7885,30.7792,30.7792,13583.0
2020-09-23 13:00:00,33.15,33.15,33.13,33.14,19897.0,30.7885,30.7885,30.7699,30.7792,19897.0
2020-09-23 13:05:00,33.14,33.15,33.13,33.15,21092.0,30.7792,30.7885,30.7699,30.7885,21092.0
2020-09-23 13:10:00,33.15,33.16,33.14,33.15,22311.0,30.7885,30.7978,30.7792,30.7885,22311.0
2020-09-23 13:15:00,33.15,33.16,33.14,33.15,11156.0,30.7885,30.7978,30.7792,30.7885,11156.0
2020-09-23 13:20:00,33.16,33.16,33.15,33.16,12100.0,30.7978,30.7978,30.7885,30.7978,12100.0
2020-09-23 13:25:00,33.16,33.16,33.13,33.14,24011.0,30.7978,30.7978,30.7699,30.7792,24011.0
2020-09-23 13:30:00,33.13,33.14,33.13,33.14,22434.0,30.7699,30.7792,30.7699,30.7792,22434.0
2020-09-23 13:35:00,33.14,33.15,33.13,33.15,25926.0,30.7792,30.7885,30.7699,30.7885,25926.0
2020-09-23 13:40:00,33.14,33.15,33.13,33.13,42989.0,30.7792,30.7885,30.7699,30.7699,42989.0
2020-09-23 13:45:00,33.13,33.14,33.12,33.13,17481.0,30.7699,30.7792,30.7606,30.7699,17481.0
2020-09-23 13:50:00,33.13,33.13,33.09,33.11,30864.0,30.7699,30.7699,30.7328,30.7514,30864.0
2020-09-23 13:55:00,33.11,33.11,33.1,33.1,15200.0,30.7514,30.7514,30.7421,30.7421,15200.0
2020-09-23 14:00:00,33.11,33.11,33.07,33.08,31686.0,30.7514,30.7514,30.7142,30.7235,31686.0
2020-09-23 14:05:00,33.08,33.08,33.05,33.06,18591.0,30.7235,30.7235,30.6956,30.7049,18591.0
2020-09-23 14:10:00,33.05,33.05,33.03,33.04,27337.0,30.6956,30.6956,30.6771,30.6863,27337.0
2020-09-23 14:15:00,33.04,33.04,32.98,32.99,45087.0,30.6863,30.6863,30.6306,30.6399,45087.0
2020-09-23 14:20:00,32.99,33.03,32.98,33.01,39076.0,30.6399,30.6771,30.6306,30.6585,39076.0
2020-09-23 14:25:00,33.01,33.04,33.01,33.02,36039.0,30.6585,30.6863,30.6585,30.6678,36039.0
2020-09-23 14:30:00,33.02,33.03,32.99,33.03,35367.0,30.6678,30.6771,30.6399,30.6771,35367.0
2020-09-23 14:35:00,33.03,33.03,33.0,33.0,11592.0,30.6771,30.6771,30.6492,30.6492,11592.0
2020-09-23 14:40:00,33.01,33.01,32.97,32.98,48980.0,30.6585,30.6585,30.6213,30.6306,48980.0
2020-09-23 14:45:00,32.98,32.99,32.96,32.98,29364.0,30.6306,30.6399,30.612,30.6306,29364.0
2020-09-23 14:50:00,32.98,33.01,32.97,32.98,28693.0,30.6306,30.6585,30.6213,30.6306,28693.0
2020-09-23 14:55:00,32.97,32.97,32.94,32.94,41574.0,30.6213,30.6213,30.5935,30.5935,41574.0
2020-09-23 15:00:00,32.95,32.97,32.92,32.93,45507.0,30.6028,30.6213,30.5749,30.5842,45507.0
2020-09-23 15:05:00,32.93,32.96,32.91,32.96,39490.0,30.5842,30.612,30.5656,30.612,39490.0
2020-09-23 15:10:00,32.96,33.0,32.95,32.99,68612.0,30.612,30.6492,30.6028,30.6399,68612.0
2020-09-23 15:15:00,32.99,32.99,32.94,32.98,50338.0,30.6399,30.6399,30.5935,30.6306,50338.0
2020-09-23 15:20:00,32.98,33.01,32.96,32.96,47683.0,30.6306,30.6585,30.612,30.612,47683.0
2020-09-23 15:25:00,32.97,32.98,32.94,32.97,76575.0,30.6213,30.6306,30.5935,30.6213,76575.0
2020-09-23 15:30:00,32.97,32.98,32.96,32.96,74954.0,30.6213,30.6306,30.612,30.612,74954.0
2020-09-23 15:35:00,32.96,32.97,32.96,32.97,10642.0,30.612,30.6213,30.612,30.6213,10642.0
2020-09-23 15:40:00,32.97,32.98,32.97,32.97,95410.0,30.6213,30.6306,30.6213,30.6213,95410.0
2020-09-23 15:45:00,32.97,32.98,32.93,32.94,88783.0,30.6213,30.6306,30.5842,30.5935,88783.0
2020-09-23 15:50:00,32.93,32.94,32.91,32.91,81992.0,30.5842,30.5935,30.5656,30.5656,81992.0
2020-09-23 15:55:00,32.91,32.92,32.88,32.9,413167.0,30.5656,30.5749,30.5377,30.5563,413167.0
2020-09-24 09:30:00,32.16,32.18,32.07,32.09,310334.0,29.869,29.8876,29.7854,29.804,310334.0
2020-09-24 09:35:00,32.09,32.13,32.05,32.09,251150.0,29.804,29.8412,29.7669,29.804,251150.0
2020-09-24 09:40:00,32.09,32.11,32.06,32.11,56894.0,29.804,29.8226,29.7762,29.8226,56894.0
2020-09-24 09:45:00,32.1,32.2,32.08,32.2,186936.0,29.8133,29.9062,29.7947,29.9062,186936.0
2020-09-24 09:50:00,32.2,32.26,32.19,32.26,256342.0,29.9062,29.9619,29.8969,29.9619,256342.0
2020-09-24 09:55:00,32.25,32.27,32.24,32.26,188569.0,29.9526,29.9712,29.9433,29.9619,188569.0
2020-09-24 10:00:00,32.26,32.32,32.25,32.29,84184.0,29.9619,30.0176,29.9526,29.9898,84184.0
2020-09-24 10:05:00,32.3,32.36,32.29,32.34,78509.0,29.9991,30.0548,29.9898,30.0362,78509.0
2020-09-24 10:10:00,32.34,32.34,32.29,32.3,62378.0,30.0362,30.0362,29.9898,29.9991,62378.0
2020-09-24 10:15:00,32.3,32.32,32.29,32.29,30984.0,29.9991,30.0176,29.9898,29.9898,30984.0
2020-09-24 10:20:00,32.28,32.28,32.23,32.23,25648.0,29.9805,29.9805,29.934,29.934,25648.0
2020-09-24 10:25:00,32.24,32.25,32.22,32.22,20779.0,29.9433,29.9526,29.9248,29.9248,20779.0
2020-09-24 10:30:00,32.21,32.21,32.16,32.16,29997.0,29.9155,29.9155,29.869,29.869,29997.0
2020-09-24 10:35:00,32.17,32.18,32.14,32.14,38710.0,29.8783,29.8876,29.8505,29.8505,38710.0
2020-09-24 10:40:00,32.14,32.18,32.12,32.13,34130.0,29.8505,29.8876,29.8319,29.8412,34130.0
2020-09-24 10:45:00,32.13,32.18,32.13,32.16,58617.0,29.8412,29.8876,29.8412,29.869,58617.0
2020-09-24 10:50:00,32.16,32.2,32.14,32.18,33157.0,29.869,29.9062,29.8505,29.8876,33157.0
2020-09-24 10:55:00,32.18,32.19,32.15,32.18,58011.0,29.8876,29.8969,29.8597,29.8876,58011.0
2020-09-24 11:00:00,32.18,32.18,32.15,32.15,30023.0,29.8876,29.8876,29.8597,29.8597,30023.0
2020-09-24 11:05:00,32.15,32.17,32.13,32.14,42074.0,29.8597,29.8783,29.8412,29.8505,42074.0
2020-09-24 11:10:00,32.15,32.21,32.14,32.2,38513.0,29.8597,29.9155,29.8505,29.9062,38513.0
2020-09-24 11:15:00,32.2,32.21,32.16,32.18,37329.0,29.9062,29.9155,29.869,29.8876,37329.0
2020-09-24 11:20:00,32.18,32.24,32.17,32.23,14055.0,29.8876,29.9433,29.8783,29.934,14055.0
2020-09-24 11:25:00,32.23,32.26,32.22,32.24,17603.0,29.934,29.9619,29.9248,29.9433,17603.0
2020-09-24 11:30:00,32.23,32.3,32.23,32.29,62863.0,29.934,29.9991,29.934,29.9898,62863.0
2020-09-24 11:35:00,32.29,32.32,32.28,32.32,20440.0,29.9898,30.0176,29.9805,30.0176,20440.0
2020-09-24 11:40:00,32.32,32.35,32.31,32.32,24866.0,30.0176,30.0455,30.0083,30.0176,24866.0
2020-09-24 11:45:00,32.32,32.33,32.29,32.3,38257.0,30.0176,30.0269,29.9898,29.9991,38257.0
2020-09-24 11:50:00,32.3,32.32,32.29,32.3,54324.0,29.9991,30.0176,29.9898,29.9991,54324.0
2020-09-24 11:55:00,32.31,32.36,32.3,32.35,16640.0,30.0083,30.0548,29.9991,30.0455,16640.0
2020-09-24 12:00:00,32.36,32.37,32.34,32.36,35817.0,30.0548,30.0641,30.0362,30.0548,35817.0
2020-09-24 12:05:00,32.37,32.39,32.36,32.38,28696.0,30.0641,30.0826,30.0548,30.0734,28696.0
2020-09-24 12:10:00,32.38,32.39,32.36,32.37,51911.0,30.0734,30.0826,30.0548,30.0641,51911.0
2020-09-24 12:15:00,32.36,32.39,32.33,32.35,51630.0,30.0548,30.0826,30.0269,30.0455,51630.0
2020-09-24 12:20:00,32.36,32.38,32.35,32.36,27737.0,30.0548,30.0734,30.0455,30.0548,27737.0
2020-09-24 12:25:00,32.36,32.4,32.35,32.37,32899.0,30.0548,30.0919,30.0455,30.0641,32899.0
2020-09-24 12:30:00,32.37,32.37,32.35,32.36,16953.0,30.0641,30.0641,30.0455,30.0548,16953.0
2020-09-24 12:35:00,32.36,32.38,32.34,32.37,32221.0,30.0548,30.0734,30.0362,30.0641,32221.0
2020-09-24 12:40:00,32.36,32.42,32.36,32.41,19537.0,30.0548,30.1105,30.0548,30.1012,19537.0
2020-09-24 12:45:00,32.41,32.44,32.41,32.44,23868.0,30.1012,30.1291,30.1012,30.1291,23868.0
2020-09-24 12:50:00,32.44,32.44,32.39,32.41,25119.0,30.1291,30.1291,30.0826,30.1012,25119.0
2020-09-24 12:55:00,32.41,32.47,32.41,32.46,16372.0,30.1012,30.1569,30.1012,30.1477,16372.0
2020-09-24 13:00:00,32.47,32.48,32.46,32.47,19330.0,30.1569,30.1662,30.1477,30.1569,19330.0
2020-09-24 13:05:00,32.48,32.5,32.47,32.49,24689.0,30.1662,30.1848,30.1569,30.1755,24689.0
2020-09-24 13:10:00,32.49,32.55,32.49,32.55,67313.0,30.1755,30.2312,30.1755,30.2312,67313.0
2020-09-24 13:15:00,32.55,32.59,32.53,32.53,114632.0,30.2312,30.2684,30.2127,30.2127,114632.0
2020-09-24 13:20:00,32.54,32.6,32.53,32.58,286929.0,30.222,30.2777,30.2127,30.2591,286929.0
2020-09-24 13:25:00,32.58,32.59,32.56,32.58,40372.0,30.2591,30.2684,30.2405,30.2591,40372.0
2020-09-24 13:30:00,32.58,32.61,32.57,32.59,14579.0,30.2591,30.287,30.2498,30.2684,14579.0
2020-09-24 13:35:00,32.59,32.59,32.56,32.58,36957.0,30.2684,30.2684,30.2405,30.2591,36957.0
2020-09-24 13:40:00,32.57,32.6,32.57,32.6,23364.0,30.2498,30.2777,30.2498,30.2777,23364.0
2020-09-24 13:45:00,32.6,32.61,32.58,32.59,18876.0,30.2777,30.287,30.2591,30.2684,18876.0
2020-09-24 13:50:00,32.59,32.6,32.57,32.57,30299.0,30.2684,30.2777,30.2498,30.2498,30299.0
2020-09-24 13:55:00,32.57,32.57,32.52,32.52,35990.0,30.2498,30.2498,30.2034,30.2034,35990.0
2020-09-24 14:00:00,32.53,32.55,32.5,32.52,17525.0,30.2127,30.2312,30.1848,30.2034,17525.0
2020-09-24 14:05:00,32.52,32.56,32.51,32.55,19388.0,30.2034,30.2405,30.1941,30.2312,19388.0
2020-09-24 14:10:00,32.54,32.54,32.5,32.51,22475.0,30.222,30.222,30.1848,30.1941,22475.0
2020-09-24 14:15:00,32.52,32.53,32.46,32.47,41319.0,30.2034,30.2127,30.1477,30.1569,41319.0
2020-09-24 14:20:00,32.47,32.48,32.45,32.48,23888.0,30.1569,30.1662,30.1384,30.1662,23888.0
2020-09-24 14:25:00,32.47,32.5,32.45,32.49,69904.0,30.1569,30.1848,30.1384,30.1755,69904.0
2020-09-24 14:30:00,32.49,32.51,32.48,32.49,22308.0,30.1755,30.1941,30.1662,30.1755,22308.0
2020-09-24 14:35:00,32.5,32.51,32.48,32.51,38497.0,30.1848,30.1941,30.1662,30.1941,38497.0
2020-09-24 14:40:00,32.51,32.53,32.5,32.51,41238.0,30.1941,30.2127,30.1848,30.1941,41238.0
2020-09-24 14:45:00,32.52,32.52,32.47,32.47,66069.0,30.2034,30.2034,30.1569,30.1569,66069.0
2020-09-24 14:50:00,32.46,32.47,32.42,32.43,61247.0,30.1477,30.1569,30.1105,30.1198,61247.0
2020-09-24 14:55:00,32.43,32.44,32.4,32.41,58162.0,30.1198,30.1291,30.0919,30.1012,58162.0
2020-09-24 15:00:00,32.4,32.44,32.39,32.42,89096.0,30.0919,30.1291,30.0826,30.1105,89096.0
2020-09-24 15:05:00,32.42,32.47,32.42,32.47,46517.0,30.1105,30.1569,30.1105,30.1569,46517.0
2020-09-24 15:10:00,32.46,32.48,32.45,32.47,32825.0,30.1477,30.1662,30.1384,30.1569,32825.0
2020-09-24 15:15:00,32.47,32.5,32.45,32.45,47797.0,30.1569,30.1848,30.1384,30.1384,47797.0
2020-09-24 15:20:00,32.44,32.44,32.38,32.39,28106.0,30.1291,30.1291,30.0734,30.0826,28106.0
2020-09-24 15:25:00,32.4,32.41,32.38,32.4,64740.0,30.0919,30.1012,30.0734,30.0919,64740.0
2020-09-24 15:30:00,32.4,32.42,32.38,32.41,48381.0,30.0919,30.1105,30.0734,30.1012,48381.0
2020-09-24 15:35:00,32.41,32.45,32.39,32.45,83105.0,30.1012,30.1384,30.0826,30.1384,83105.0
2020-09-24 15:40:00,32.45,32.45,32.43,32.44,57018.0,30.1384,30.1384,30.1198,30.1291,57018.0
2020-09-24 15:45:00,32.43,32.45,32.4,32.41,151800.0,30.1198,30.1384,30.0919,30.1012,151800.0
2020-09-24 15:50:00,32.41,32.43,32.39,32.43,134100.0,30.1012,30.1198,30.0826,30.1198,134100.0
2020-09-24 15:55:00,32.43,32.44,32.39,32.41,397139.0,30.1198,30.1291,30.0826,30.1012,397139.0
2020-09-25 09:30:00,32.9,32.94,32.84,32.85,165074.0,30.5563,30.5935,30.5006,30.5099,165074.0
2020-09-25 09:35:00,32.85,32.89,32.81,32.85,161384.0,30.5099,30.547,30.4727,30.5099,161384.0
2020-09-25 09:40:00,32.84,32.92,32.84,32.9,53598.0,30.5006,30.5749,30.5006,30.5563,53598.0
2020-09-25 09:45:00,32.89,32.91,32.84,32.86,64226.0,30.547,30.5656,30.5006,30.5192,64226.0
2020-09-25 09:50:00,32.85,32.9,32.83,32.86,69005.0,30.5099,30.5563,30.4913,30.5192,69005.0
2020-09-25 09:55:00,32.87,32.91,32.84,32.89,44628.0,30.5284,30.5656,30.5006,30.547,44628.0
2020-09-25 10:00:00,32.9,32.91,32.85,32.86,64882.0,30.5563,30.5656,30.5099,30.5192,64882.0
2020-09-25 10:05:00,32.86,32.86,32.78,32.79,116676.0,30.5192,30.5192,30.4449,30.4541,116676.0
2020-09-25 10:10:00,32.79,32.79,32.68,32.7,177805.0,30.4541,30.4541,30.352,30.3706,177805.0
2020-09-25 10:15:00,32.69,32.76,32.67,32.76,79177.0,30.3613,30.4263,30.3427,30.4263,79177.0
2020-09-25 10:20:00,32.75,32.81,32.75,32.8,42946.0,30.417,30.4727,30.417,30.4634,42946.0
2020-09-25 10:25:00,32.8,32.84,32.8,32.83,30104.0,30.4634,30.5006,30.4634,30.4913,30104.0
2020-09-25 10:30:00,32.83,32.85,32.79,32.84,34906.0,30.4913,30.5099,30.4541,30.5006,34906.0
2020-09-25 10:35:00,32.84,32.86,32.8,32.85,61922.0,30.5006,30.5192,30.4634,30.5099,61922.0
2020-09-25 10:40:00,32.86,32.88,32.81,32.84,49268.0,30.5192,30.5377,30.4727,30.5006,49268.0
2020-09-25 10:45:00,32.84,32.86,32.82,32.84,39302.0,30.5006,30.5192,30.482,30.5006,39302.0
2020-09-25 10:50:00,32.85,32.9,32.83,32.89,26179.0,30.5099,30.5563,30.4913,30.547,26179.0
2020-09-25 10:55:00,32.88,32.88,32.84,32.86,45559.0,30.5377,30.5377,30.5006,30.5192,45559.0
2020-09-25 11:00:00,32.86,32.87,32.82,32.83,35310.0,30.5192,30.5284,30.482,30.4913,35310.0
2020-09-25 11:05:00,32.83,32.85,32.81,32.81,48772.0,30.4913,30.5099,30.4727,30.4727,48772.0
2020-09-25 11:10:00,32.8,32.83,32.8,32.81,31877.0,30.4634,30.4913,30.4634,30.4727,31877.0
2020-09-25 11:15:00,32.82,32.88,32.81,32.87,68720.0,30.482,30.5377,30.4727,30.5284,68720.0
2020-09-25 11:20:00,32.87,32.87,32.83,32.86,177835.0,30.5284,30.5284,30.4913,30.5192,177835.0
2020-09-25 11:25:00,32.86,32.88,32.85,32.86,50240.0,30.5192,30.5377,30.5099,30.5192,50240.0
2020-09-25 11:30:00,32.86,32.87,32.83,32.87,49686.0,30.5192,30.5284,30.4913,30.5284,49686.0
2020-09-25 11:35:00,32.87,32.87,32.84,32.85,18622.0,30.5284,30.5284,30.5006,30.5099,18622.0
2020-09-25 11:40:00,32.85,32.86,32.8,32.8,18897.0,30.5099,30.5192,30.4634,30.4634,18897.0
2020-09-25 11:45:00,32.81,32.82,32.78,32.79,33196.0,30.4727,30.482,30.4449,30.4541,33196.0
2020-09-25 11:50:00,32.8,32.81,32.78,32.8,48574.0,30.4634,30.4727,30.4449,30.4634,48574.0
2020-09-25 11:55:00,32.8,32.81,32.78,32.8,44741.0,30.4634,30.4727,30.4449,30.4634,44741.0
2020-09-25 12:00:00,32.79,32.82,32.78,32.81,26926.0,30.4541,30.482,30.4449,30.4727,26926.0
2020-09-25 12:05:00,32.82,32.86,32.81,32.86,11757.0,30.482,30.5192,30.4727,30.5192,11757.0
2020-09-25 12:10:00,32.86,32.87,32.85,32.87,3245.0,30.5192,30.5284,30.5099,30.5284,3245.0
2020-09-25 12:15:00,32.87,32.88,32.83,32.83,17263.0,30.5284,30.5377,30.4913,30.4913,17263.0
2020-09-25 12:20:00,32.83,32.84,32.82,32.83,5203.0,30.4913,30.5006,30.482,30.4913,5203.0
2020-09-25 12:25:00,32.83,32.83,32.8,32.82,19082.0,30.4913,30.4913,30.4634,30.482,19082.0
2020-09-25 12:30:00,32.82,32.83,32.8,32.82,12015.0,30.482,30.4913,30.4634,30.482,12015.0
2020-09-25 12:35:00,32.81,32.83,32.8,32.83,22930.0,30.4727,30.4913,30.4634,30.4913,22930.0
2020-09-25 12:40:00,32.83,32.84,32.82,32.83,5756.0,30.4913,30.5006,30.482,30.4913,5756.0
2020-09-25 12:45:00,32.82,32.83,32.79,32.8,15000.0,30.482,30.4913,30.4541,30.4634,15000.0
2020-09-25 12:50:00,32.8,32.83,32.79,32.82,10028.0,30.4634,30.4913,30.4541,30.482,10028.0
2020-09-25 12:55:00,32.82,32.83,32.81,32.82,3112.0,30.482,30.4913,30.4727,30.482,3112.0
2020-09-25 13:00:00,32.81,32.85,32.8,32.83,16473.0,30.4727,30.5099,30.4634,30.4913,16473.0
2020-09-25 13:05:00,32.83,32.85,32.83,32.83,11653.0,30.4913,30.5099,30.4913,30.4913,11653.0
2020-09-25 13:10:00,32.84,32.86,32.83,32.85,14920.0,30.5006,30.5192,30.4913,30.5099,14920.0
2020-09-25 13:15:00,32.85,32.86,32.83,32.83,3600.0,30.5099,30.5192,30.4913,30.4913,3600.0
2020-09-25 13:20:00,32.83,32.85,32.82,32.83,13216.0,30.4913,30.5099,30.482,30.4913,13216.0
2020-09-25 13:25:00,32.83,32.84,32.81,32.83,17160.0,30.4913,30.5006,30.4727,30.4913,17160.0
2020-09-25 13:30:00,32.83,32.84,32.82,32.84,14059.0,30.4913,30.5006,30.482,30.5006,14059.0
2020-09-25 13:35:00,32.83,32.84,32.82,32.83,12254.0,30.4913,30.5006,30.482,30.4913,12254.0
2020-09-25 13:40:00,32.83,32.87,32.83,32.86,19750.0,30.4913,30.5284,30.4913,30.5192,19750.0
2020-09-25 13:45:00,32.86,32.87,32.85,32.86,9210.0,30.5192,30.5284,30.5099,30.5192,9210.0
2020-09-25 13:50:00,32.86,32.89,32.86,32.88,24309.0,30.5192,30.547,30.5192,30.5377,24309.0
2020-09-25 13:55:00,32.87,32.88,32.86,32.87,5993.0,30.5284,30.5377,30.5192,30.5284,5993.0
2020-09-25 14:00:00,32.87,32.89,32.86,32.89,5099.0,30.5284,30.547,30.5192,30.547,5099.0
2020-09-25 14:05:00,32.89,32.89,32.88,32.89,8550.0,30.547,30.547,30.5377,30.547,8550.0
2020-09-25 14:10:00,32.89,32.89,32.87,32.88,3800.0,30.547,30.547,30.5284,30.5377,3800.0
2020-09-25 14:15:00,32.88,32.91,32.87,32.91,20467.0,30.5377,30.5656,30.5284,30.5656,20467.0
2020-09-25 14:20:00,32.91,32.91,32.89,32.9,11324.0,30.5656,30.5656,30.547,30.5563,11324.0
2020-09-25 14:25:00,32.9,32.91,32.89,32.91,21886.0,30.5563,30.5656,30.547,30.5656,21886.0
2020-09-25 14:30:00,32.91,32.91,32.88,32.89,9944.0,30.5656,30.5656,30.5377,30.547,9944.0
2020-09-25 14:35:00,32.89,32.9,32.89,32.9,19088.0,30.547,30.5563,30.547,30.5563,19088.0
2020-09-25 14:40:00,32.89,32.9,32.87,32.89,21212.0,30.547,30.5563,30.5284,30.547,21212.0
2020-09-25 14:45:00,32.89,32.91,32.89,32.91,3973.0,30.547,30.5656,30.547,30.5656,3973.0
2020-09-25 14:50:00,32.91,32.93,32.9,32.93,10591.0,30.5656,30.5842,30.5563,30.5842,10591.0
2020-09-25 14:55:00,32.93,32.93,32.89,32.9,35847.0,30.5842,30.5842,30.547,30.5563,35847.0
2020-09-25 15:00:00,32.9,32.92,32.89,32.91,15401.0,30.5563,30.5749,30.547,30.5656,15401.0
2020-09-25 15:05:00,32.91,32.95,32.9,32.95,69922.0,30.5656,30.6028,30.5563,30.6028,69922.0
2020-09-25 15:10:00,32.95,32.96,32.94,32.94,36841.0,30.6028,30.612,30.5935,30.5935,36841.0
2020-09-25 15:15:00,32.94,32.98,32.94,32.97,25608.0,30.5935,30.6306,30.5935,30.6213,25608.0
2020-09-25 15:20:00,32.97,32.98,32.95,32.96,25228.0,30.6213,30.6306,30.6028,30.612,25228.0
2020-09-25 15:25:00,32.95,32.97,32.94,32.97,8700.0,30.6028,30.6213,30.5935,30.6213,8700.0
2020-09-25 15:30:00,32.97,32.97,32.95,32.95,5400.0,30.6213,30.6213,30.6028,30.6028,5400.0
2020-09-25 15:35:00,32.95,32.96,32.94,32.95,27853.0,30.6028,30.612,30.5935,30.6028,27853.0
2020-09-25 15:40:00,32.95,32.97,32.94,32.97,66330.0,30.6028,30.6213,30.5935,30.6213,66330.0
2020-09-25 15:45:00,32.97,32.99,32.96,32.99,100474.0,30.6213,30.6399,30.612,30.6399,100474.0
2020-09-25 15:50:00,32.98,33.01,32.98,33.01,148830.0,30.6306,30.6585,30.6306,30.6585,148830.0
2020-09-25 15:55:00,33.01,33.09,33.0,33.07,604107.0,30.6585,30.7328,30.6492,30.7142,604107.0
2020-09-28 09:30:00,33.58,33.65,33.58,33.64,46012.0,31.1879,31.2529,31.1879,31.2436,46012.0
2020-09-28 09:35:00,33.65,33.67,33.58,33.58,111973.0,31.2529,31.2715,31.1879,31.1879,111973.0
2020-09-28 09:40:00,33.59,33.61,33.55,33.55,35395.0,31.1972,31.2157,31.16,31.16,35395.0
2020-09-28 09:45:00,33.55,33.58,33.53,33.55,89897.0,31.16,31.1879,31.1414,31.16,89897.0
2020-09-28 09:50:00,33.54,33.56,33.52,33.54,31859.0,31.1507,31.1693,31.1321,31.1507,31859.0
2020-09-28 09:55:00,33.53,33.58,33.52,33.58,31219.0,31.1414,31.1879,31.1321,31.1879,31219.0
2020-09-28 10:00:00,33.57,33.61,33.57,33.6,12067.0,31.1786,31.2157,31.1786,31.2064,12067.0
2020-09-28 10:05:00,33.6,33.6,33.56,33.57,28784.0,31.2064,31.2064,31.1693,31.1786,28784.0
2020-09-28 10:10:00,33.57,33.58,33.54,33.58,46260.0,31.1786,31.1879,31.1507,31.1879,46260.0
2020-09-28 10:15:00,33.59,33.6,33.58,33.6,27914.0,31.1972,31.2064,31.1879,31.2064,27914.0
2020-09-28 10:20:00,33.61,33.62,33.57,33.58,27613.0,31.2157,31.225,31.1786,31.1879,27613.0
2020-09-28 10:25:00,33.58,33.6,33.57,33.57,32536.0,31.1879,31.2064,31.1786,31.1786,32536.0
2020-09-28 10:30:00,33.57,33.59,33.55,33.56,58752.0,31.1786,31.1972,31.16,31.1693,58752.0
2020-09-28 10:35:00,33.55,33.57,33.5,33.5,43192.0,31.16,31.1786,31.1136,31.1136,43192.0
2020-09-28 10:40:00,33.5,33.53,33.5,33.52,45219.0,31.1136,31.1414,31.1136,31.1321,45219.0
2020-09-28 10:45:00,33.53,33.53,33.5,33.51,29547.0,31.1414,31.1414,31.1136,31.1229,29547.0
2020-09-28 10:50:00,33.51,33.52,33.49,33.49,34081.0,31.1229,31.1321,31.1043,31.1043,34081.0
2020-09-28 10:55:00,33.49,33.51,33.48,33.49,57043.0,31.1043,31.1229,31.095,31.1043,57043.0
2020-09-28 11:00:00,33.49,33.51,33.48,33.5,14889.0,31.1043,31.1229,31.095,31.1136,14889.0
2020-09-28 11:05:00,33.5,33.54,33.5,33.52,41281.0,31.1136,31.1507,31.1136,31.1321,41281.0
2020-09-28 11:10:00,33.52,33.53,33.52,33.53,12805.0,31.1321,31.1414,31.1321,31.1414,12805.0
2020-09-28 11:15:00,33.54,33.55,33.52,33.54,39722.0,31.1507,31.16,31.1321,31.1507,39722.0
2020-09-28 11:20:00,33.54,33.54,33.51,33.53,14127.0,31.1507,31.1507,31.1229,31.1414,14127.0
2020-09-28 11:25:00,33.54,33.54,33.51,33.53,7278.0,31.1507,31.1507,31.1229,31.1414,7278.0
2020-09-28 11:30:00,33.54,33.54,33.52,33.53,7135.0,31.1507,31.1507,31.1321,31.1414,7135.0
2020-09-28 11:35:00,33.52,33.55,33.52,33.55,5659.0,31.1321,31.16,31.1321,31.16,5659.0
2020-09-28 11:40:00,33.54,33.54,33.53,33.54,7838.0,31.1507,31.1507,31.1414,31.1507,7838.0
2020-09-28 11:45:00,33.54,33.54,33.51,33.52,9007.0,31.1507,31.1507,31.1229,31.1321,9007.0
2020-09-28 11:50:00,33.52,33.54,33.52,33.53,13200.0,31.1321,31.1507,31.1321,31.1414,13200.0
2020-09-28 11:55:00,33.52,33.52,33.5,33.51,21212.0,31.1321,31.1321,31.1136,31.1229,21212.0
2020-09-28 12:00:00,33.51,33.52,33.49,33.5,16241.0,31.1229,31.1321,31.1043,31.1136,16241.0
2020-09-28 12:05:00,33.5,33.51,33.49,33.5,6311.0,31.1136,31.1229,31.1043,31.1136,6311.0
2020-09-28 12:10:00,33.5,33.51,33.5,33.51,11806.0,31.1136,31.1229,31.1136,31.1229,11806.0
2020-09-28 12:15:00,33.51,33.52,33.47,33.48,23543.0,31.1229,31.1321,31.0857,31.095,23543.0
2020-09-28 12:20:00,33.48,33.49,33.48,33.49,9760.0,31.095,31.1043,31.095,31.1043,9760.0
2020-09-28 12:25:00,33.48,33.49,33.46,33.47,19397.0,31.095,31.1043,31.0764,31.0857,19397.0
2020-09-28 12:30:00,33.47,33.49,33.45,33.49,7236.0,31.0857,31.1043,31.0671,31.1043,7236.0
2020-09-28 12:35:00,33.49,33.49,33.48,33.48,5215.0,31.1043,31.1043,31.095,31.095,5215.0
2020-09-28 12:40:00,33.48,33.5,33.48,33.5,11357.0,31.095,31.1136,31.095,31.1136,11357.0
2020-09-28 12:45:00,33.5,33.51,33.5,33.51,10727.0,31.1136,31.1229,31.1136,31.1229,10727.0
2020-09-28 12:50:00,33.51,33.52,33.5,33.52,5550.0,31.1229,31.1321,31.1136,31.1321,5550.0
2020-09-28 12:55:00,33.52,33.53,33.51,33.52,25329.0,31.1321,31.1414,31.1229,31.1321,25329.0
2020-09-28 13:00:00,33.52,33.52,33.5,33.5,13250.0,31.1321,31.1321,31.1136,31.1136,13250.0
2020-09-28 13:05:00,33.5,33.5,33.48,33.48,7975.0,31.1136,31.1136,31.095,31.095,7975.0
2020-09-28 13:10:00,33.49,33.49,33.48,33.48,4500.0,31.1043,31.1043,31.095,31.095,4500.0
2020-09-28 13:15:00,33.49,33.49,33.48,33.49,8756.0,31.1043,31.1043,31.095,31.1043,8756.0
2020-09-28 13:20:00,33.48,33.52,33.48,33.51,9520.0,31.095,31.1321,31.095,31.1229,9520.0
2020-09-28 13:25:00,33.51,33.52,33.5,33.51,4825.0,31.1229,31.1321,31.1136,31.1229,4825.0
2020-09-28 13:30:00,33.51,33.53,33.5,33.52,16256.0,31.1229,31.1414,31.1136,31.1321,16256.0
2020-09-28 13:35:00,33.52,33.53,33.51,33.53,6943.0,31.1321,31.1414,31.1229,31.1414,6943.0
2020-09-28 13:40:00,33.52,33.53,33.51,33.52,8924.0,31.1321,31.1414,31.1229,31.1321,8924.0
2020-09-28 13:45:00,33.52,33.53,33.51,33.53,7135.0,31.1321,31.1414,31.1229,31.1414,7135.0
2020-09-28 13:50:00,33.52,33.54,33.52,33.52,15034.0,31.1321,31.1507,31.1321,31.1321,15034.0
2020-09-28 13:55:00,33.53,33.53,33.52,33.52,2900.0,31.1414,31.1414,31.1321,31.1321,2900.0
2020-09-28 14:00:00,33.52,33.53,33.51,33.51,14742.0,31.1321,31.1414,31.1229,31.1229,14742.0
2020-09-28 14:05:00,33.52,33.53,33.51,33.52,6462.0,31.1321,31.1414,31.1229,31.1321,6462.0
2020-09-28 14:10:00,33.52,33.56,33.52,33.55,8361.0,31.1321,31.1693,31.1321,31.16,8361.0
2020-09-28 14:15:00,33.56,33.56,33.55,33.55,1094.0,31.1693,31.1693,31.16,31.16,1094.0
2020-09-28 14:20:00,33.55,33.55,33.52,33.54,15127.0,31.16,31.16,31.1321,31.1507,15127.0
2020-09-28 14:25:00,33.54,33.56,33.53,33.53,86597.0,31.1507,31.1693,31.1414,31.1414,86597.0
2020-09-28 14:30:00,33.54,33.56,33.54,33.55,5100.0,31.1507,31.1693,31.1507,31.16,5100.0
2020-09-28 14:35:00,33.55,33.56,33.54,33.55,9361.0,31.16,31.1693,31.1507,31.16,9361.0
2020-09-28 14:40:00,33.55,33.57,33.55,33.56,11638.0,31.16,31.1786,31.16,31.1693,11638.0
2020-09-28 14:45:00,33.56,33.57,33.55,33.56,8018.0,31.1693,31.1786,31.16,31.1693,8018.0
2020-09-28 14:50:00,33.56,33.57,33.55,33.56,27212.0,31.1693,31.1786,31.16,31.1693,27212.0
2020-09-28 14:55:00,33.55,33.57,33.55,33.57,20113.0,31.16,31.1786,31.16,31.1786,20113.0
2020-09-28 15:00:00,33.56,33.57,33.54,33.55,20020.0,31.1693,31.1786,31.1507,31.16,20020.0
2020-09-28 15:05:00,33.55,33.56,33.54,33.54,6200.0,31.16,31.1693,31.1507,31.1507,6200.0
2020-09-28 15:10:00,33.54,33.56,33.53,33.55,20580.0,31.1507,31.1693,31.1414,31.16,20580.0
2020-09-28 15:15:00,33.55,33.56,33.54,33.55,40963.0,31.16,31.1693,31.1507,31.16,40963.0
2020-09-28 15:20:00,33.55,33.55,33.54,33.55,3400.0,31.16,31.16,31.1507,31.16,3400.0
2020-09-28 15:25:00,33.55,33.56,33.54,33.55,22280.0,31.16,31.1693,31.1507,31.16,22280.0
2020-09-28 15:30:00,33.56,33.56,33.53,33.55,76558.0,31.1693,31.1693,31.1414,31.16,76558.0
2020-09-28 15:35:00,33.55,33.56,33.54,33.55,32666.0,31.16,31.1693,31.1507,31.16,32666.0
2020-09-28 15:40:00,33.55,33.56,33.55,33.55,94197.0,31.16,31.1693,31.16,31.16,94197.0
2020-09-28 15:45:00,33.55,33.56,33.55,33.55,87803.0,31.16,31.1693,31.16,31.16,87803.0
2020-09-28 15:50:00,33.55,33.56,33.54,33.56,112132.0,31.16,31.1693,31.1507,31.1693,112132.0
2020-09-28 15:55:00,33.56,33.6,33.55,33.59,321006.0,31.1693,31.2064,31.16,31.1972,321006.0
2020-09-29 09:30:00,33.53,33.58,33.53,33.58,38240.0,31.1414,31.1879,31.1414,31.1879,38240.0
2020-09-29 09:35:00,33.58,33.6,33.58,33.6,74654.0,31.1879,31.2064,31.1879,31.2064,74654.0
2020-09-29 09:40:00,33.6,33.61,33.56,33.58,51762.0,31.2064,31.2157,31.1693,31.1879,51762.0
2020-09-29 09:45:00,33.58,33.64,33.57,33.63,98155.0,31.1879,31.2436,31.1786,31.2343,98155.0
2020-09-29 09:50:00,33.63,33.63,33.59,33.61,49280.0,31.2343,31.2343,31.1972,31.2157,49280.0
2020-09-29 09:55:00,33.61,33.62,33.56,33.58,23228.0,31.2157,31.225,31.1693,31.1879,23228.0
2020-09-29 10:00:00,33.58,33.63,33.57,33.62,27313.0,31.1879,31.2343,31.1786,31.225,27313.0
2020-09-29 10:05:00,33.63,33.64,33.6,33.61,13166.0,31.2343,31.2436,31.2064,31.2157,13166.0
2020-09-29 10:10:00,33.62,33.63,33.6,33.61,11100.0,31.225,31.2343,31.2064,31.2157,11100.0
2020-09-29 10:15:00,33.61,33.63,33.6,33.61,10950.0,31.2157,31.2343,31.2064,31.2157,10950.0
2020-09-29 10:20:00,33.61,33.64,33.6,33.64,7800.0,31.2157,31.2436,31.2064,31.2436,7800.0
2020-09-29 10:25:00,33.64,33.65,33.62,33.64,24711.0,31.2436,31.2529,31.225,31.2436,24711.0
2020-09-29 10:30:00,33.63,33.63,33.59,33.6,11990.0,31.2343,31.2343,31.1972,31.2064,11990.0
2020-09-29 10:35:00,33.6,33.6,33.53,33.54,20535.0,31.2064,31.2064,31.1414,31.1507,20535.0
2020-09-29 10:40:00,33.55,33.57,33.54,33.56,23355.0,31.16,31.1786,31.1507,31.1693,23355.0
2020-09-29 10:45:00,33.56,33.57,33.53,33.56,15912.0,31.1693,31.1786,31.1414,31.1693,15912.0
2020-09-29 10:50:00,33.57,33.57,33.54,33.55,16310.0,31.1786,31.1786,31.1507,31.16,16310.0
2020-09-29 10:55:00,33.55,33.56,33.55,33.55,5160.0,31.16,31.1693,31.16,31.16,5160.0
2020-09-29 11:00:00,33.55,33.55,33.52,33.55,65625.0,31.16,31.16,31.1321,31.16,65625.0
2020-09-29 11:05:00,33.55,33.57,33.55,33.55,57013.0,31.16,31.1786,31.16,31.16,57013.0
2020-09-29 11:10:00,33.56,33.58,33.56,33.57,8359.0,31.1693,31.1879,31.1693,31.1786,8359.0
2020-09-29 11:15:00,33.57,33.59,33.57,33.59,7132.0,31.1786,31.1972,31.1786,31.1972,7132.0
2020-09-29 11:20:00,33.59,33.62,33.59,33.62,34400.0,31.1972,31.225,31.1972,31.225,34400.0
2020-09-29 11:25:00,33.62,33.62,33.58,33.59,78848.0,31.225,31.225,31.1879,31.1972,78848.0
2020-09-29 11:30:00,33.59,33.61,33.58,33.6,18800.0,31.1972,31.2157,31.1879,31.2064,18800.0
2020-09-29 11:35:00,33.6,33.61,33.59,33.61,6720.0,31.2064,31.2157,31.1972,31.2157,6720.0
2020-09-29 11:40:00,33.6,33.61,33.55,33.55,10110.0,31.2064,31.2157,31.16,31.16,10110.0
2020-09-29 11:45:00,33.55,33.55,33.52,33.52,9400.0,31.16,31.16,31.1321,31.1321,9400.0
2020-09-29 11:50:00,33.52,33.55,33.52,33.54,20275.0,31.1321,31.16,31.1321,31.1507,20275.0
2020-09-29 11:55:00,33.54,33.57,33.54,33.55,21599.0,31.1507,31.1786,31.1507,31.16,21599.0
2020-09-29 12:00:00,33.55,33.56,33.53,33.54,28660.0,31.16,31.1693,31.1414,31.1507,28660.0
2020-09-29 12:05:00,33.54,33.56,33.52,33.55,12160.0,31.1507,31.1693,31.1321,31.16,12160.0
2020-09-29 12:10:00,33.55,33.56,33.54,33.54,11375.0,31.16,31.1693,31.1507,31.1507,11375.0
2020-09-29 12:15:00,33.55,33.56,33.54,33.55,9918.0,31.16,31.1693,31.1507,31.16,9918.0
2020-09-29 12:20:00,33.55,33.56,33.54,33.55,3700.0,31.16,31.1693,31.1507,31.16,3700.0
2020-09-29 12:25:00,33.54,33.57,33.54,33.56,5102.0,31.1507,31.1786,31.1507,31.1693,5102.0
2020-09-29 12:30:00,33.56,33.57,33.55,33.57,3400.0,31.1693,31.1786,31.16,31.1786,3400.0
2020-09-29 12:35:00,33.57,33.58,33.56,33.58,4200.0,31.1786,31.1879,31.1693,31.1879,4200.0
2020-09-29 12:40:00,33.59,33.59,33.58,33.58,900.0,31.1972,31.1972,31.1879,31.1879,900.0
2020-09-29 12:45:00,33.59,33.6,33.57,33.59,16107.0,31.1972,31.2064,31.1786,31.1972,16107.0
2020-09-29 12:50:00,33.59,33.59,33.58,33.58,2100.0,31.1972,31.1972,31.1879,31.1879,2100.0
2020-09-29 12:55:00,33.58,33.62,33.57,33.61,25806.0,31.1879,31.225,31.1786,31.2157,25806.0
2020-09-29 13:00:00,33.61,33.61,33.58,33.59,5282.0,31.2157,31.2157,31.1879,31.1972,5282.0
2020-09-29 13:05:00,33.59,33.6,33.56,33.56,9742.0,31.1972,31.2064,31.1693,31.1693,9742.0
2020-09-29 13:10:00,33.57,33.57,33.55,33.56,39213.0,31.1786,31.1786,31.16,31.1693,39213.0
2020-09-29 13:15:00,33.57,33.58,33.56,33.58,12395.0,31.1786,31.1879,31.1693,31.1879,12395.0
2020-09-29 13:20:00,33.58,33.59,33.58,33.59,6700.0,31.1879,31.1972,31.1879,31.1972,6700.0
2020-09-29 13:25:00,33.59,33.61,33.58,33.61,2454.0,31.1972,31.2157,31.1879,31.2157,2454.0
2020-09-29 13:30:00,33.61,33.62,33.61,33.62,14031.0,31.2157,31.225,31.2157,31.225,14031.0
2020-09-29 13:35:00,33.61,33.62,33.6,33.61,3517.0,31.2157,31.225,31.2064,31.2157,3517.0
2020-09-29 13:40:00,33.62,33.62,33.61,33.62,1819.0,31.225,31.225,31.2157,31.225,1819.0
2020-09-29 13:45:00,33.62,33.62,33.6,33.61,5111.0,31.225,31.225,31.2064,31.2157,5111.0
2020-09-29 13:50:00,33.61,33.65,33.6,33.65,14570.0,31.2157,31.2529,31.2064,31.2529,14570.0
2020-09-29 13:55:00,33.65,33.68,33.64,33.67,10948.0,31.2529,31.2807,31.2436,31.2715,10948.0
2020-09-29 14:00:00,33.67,33.68,33.66,33.66,5015.0,31.2715,31.2807,31.2622,31.2622,5015.0
2020-09-29 14:05:00,33.66,33.67,33.65,33.66,524981.0,31.2622,31.2715,31.2529,31.2622,524981.0
2020-09-29 14:10:00,33.67,33.67,33.66,33.66,3827.0,31.2715,31.2715,31.2622,31.2622,3827.0
2020-09-29 14:15:00,33.66,33.69,33.65,33.68,18306.0,31.2622,31.29,31.2529,31.2807,18306.0
2020-09-29 14:20:00,33.69,33.69,33.67,33.68,10327.0,31.29,31.29,31.2715,31.2807,10327.0
2020-09-29 14:25:00,33.68,33.69,33.67,33.69,38068.0,31.2807,31.29,31.2715,31.29,38068.0
2020-09-29 14:30:00,33.69,33.7,33.69,33.69,5151.0,31.29,31.2993,31.29,31.29,5151.0
2020-09-29 14:35:00,33.69,33.69,33.68,33.68,5865.0,31.29,31.29,31.2807,31.2807,5865.0
2020-09-29 14:40:00,33.68,33.68,33.67,33.68,2000.0,31.2807,31.2807,31.2715,31.2807,2000.0
2020-09-29 14:45:00,33.68,33.68,33.67,33.67,7659.0,31.2807,31.2807,31.2715,31.2715,7659.0
2020-09-29 14:50:00,33.67,33.68,33.65,33.66,11049.0,31.2715,31.2807,31.2529,31.2622,11049.0
2020-09-29 14:55:00,33.66,33.67,33.66,33.66,1510.0,31.2622,31.2715,31.2622,31.2622,1510.0
2020-09-29 15:00:00,33.66,33.67,33.64,33.66,11598.0,31.2622,31.2715,31.2436,31.2622,11598.0
2020-09-29 15:05:00,33.66,33.66,33.65,33.66,4687.0,31.2622,31.2622,31.2529,31.2622,4687.0
2020-09-29 15:10:00,33.66,33.66,33.65,33.66,26773.0,31.2622,31.2622,31.2529,31.2622,26773.0
2020-09-29 15:15:00,33.66,33.67,33.65,33.67,17675.0,31.2622,31.2715,31.2529,31.2715,17675.0
2020-09-29 15:20:00,33.66,33.67,33.64,33.64,12192.0,31.2622,31.2715,31.2436,31.2436,12192.0
2020-09-29 15:25:00,33.64,33.65,33.62,33.64,12188.0,31.2436,31.2529,31.225,31.2436,12188.0
2020-09-29 15:30:00,33.63,33.66,33.63,33.66,23151.0,31.2343,31.2622,31.2343,31.2622,23151.0
2020-09-29 15:35:00,33.66,33.66,33.63,33.64,18132.0,31.2622,31.2622,31.2343,31.2436,18132.0
2020-09-29 15:40:00,33.64,33.64,33.63,33.64,12087.0,31.2436,31.2436,31.2343,31.2436,12087.0
2020-09-29 15:45:00,33.64,33.65,33.63,33.63,134699.0,31.2436,31.2529,31.2343,31.2343,134699.0
2020-09-29 15:50:00,33.63,33.64,33.61,33.61,121328.0,31.2343,31.2436,31.2157,31.2157,121328.0
2020-09-29 15:55:00,33.62,33.62,33.57,33.59,401154.0,31.225,31.225,31.1786,31.1972,401154.0
2020-09-30 09:30:00,33.82,33.88,33.81,33.82,27146.0,31.4108,31.4665,31.4015,31.4108,27146.0
2020-09-30 09:35:00,33.83,33.83,33.78,33.8,79763.0,31.4201,31.4201,31.3736,31.3922,79763.0
2020-09-30 09:40:00,33.8,33.82,33.78,33.79,81144.0,31.3922,31.4108,31.3736,31.3829,81144.0
2020-09-30 09:45:00,33.8,33.83,33.79,33.83,66539.0,31.3922,31.4201,31.3829,31.4201,66539.0
2020-09-30 09:50:00,33.82,33.84,33.81,33.83,45694.0,31.4108,31.4294,31.4015,31.4201,45694.0
2020-09-30 09:55:00,33.83,33.9,33.83,33.9,47673.0,31.4201,31.4851,31.4201,31.4851,47673.0
2020-09-30 10:00:00,33.9,33.91,33.86,33.89,156313.0,31.4851,31.4944,31.4479,31.4758,156313.0
2020-09-30 10:05:00,33.89,33.9,33.86,33.88,57399.0,31.4758,31.4851,31.4479,31.4665,57399.0
2020-09-30 10:10:00,33.88,33.92,33.88,33.91,21451.0,31.4665,31.5037,31.4665,31.4944,21451.0
2020-09-30 10:15:00,33.91,33.95,33.91,33.92,56713.0,31.4944,31.5315,31.4944,31.5037,56713.0
2020-09-30 10:20:00,33.92,33.97,33.92,33.97,30043.0,31.5037,31.5501,31.5037,31.5501,30043.0
2020-09-30 10:25:00,33.97,33.98,33.95,33.97,52074.0,31.5501,31.5594,31.5315,31.5501,52074.0
2020-09-30 10:30:00,33.97,34.0,33.97,33.98,85645.0,31.5501,31.578,31.5501,31.5594,85645.0
2020-09-30 10:35:00,33.99,34.0,33.96,33.98,86558.0,31.5687,31.578,31.5408,31.5594,86558.0
2020-09-30 10:40:00,33.99,34.01,33.96,33.98,26553.0,31.5687,31.5872,31.5408,31.5594,26553.0
2020-09-30 10:45:00,33.98,34.02,33.98,33.99,30789.0,31.5594,31.5965,31.5594,31.5687,30789.0
2020-09-30 10:50:00,33.99,34.01,33.98,33.98,28390.0,31.5687,31.5872,31.5594,31.5594,28390.0
2020-09-30 10:55:00,33.99,34.0,33.96,33.96,48842.0,31.5687,31.578,31.5408,31.5408,48842.0
2020-09-30 11:00:00,33.95,33.95,33.94,33.95,9075.0,31.5315,31.5315,31.5222,31.5315,9075.0
2020-09-30 11:05:00,33.96,33.98,33.95,33.95,21908.0,31.5408,31.5594,31.5315,31.5315,21908.0
2020-09-30 11:10:00,33.95,33.97,33.95,33.96,12477.0,31.5315,31.5501,31.5315,31.5408,12477.0
2020-09-30 11:15:00,33.96,33.97,33.95,33.95,22227.0,31.5408,31.5501,31.5315,31.5315,22227.0
2020-09-30 11:20:00,33.95,33.96,33.94,33.95,46257.0,31.5315,31.5408,31.5222,31.5315,46257.0
2020-09-30 11:25:00,33.95,33.98,33.95,33.96,63395.0,31.5315,31.5594,31.5315,31.5408,63395.0
2020-09-30 11:30:00,33.96,33.96,33.92,33.93,32129.0,31.5408,31.5408,31.5037,31.5129,32129.0
2020-09-30 11:35:00,33.93,33.94,33.92,33.93,25700.0,31.5129,31.5222,31.5037,31.5129,25700.0
2020-09-30 11:40:00,33.93,33.94,33.91,33.94,14323.0,31.5129,31.5222,31.4944,31.5222,14323.0
2020-09-30 11:45:00,33.94,33.95,33.93,33.95,5158.0,31.5222,31.5315,31.5129,31.5315,5158.0
2020-09-30 11:50:00,33.95,33.97,33.95,33.97,12067.0,31.5315,31.5501,31.5315,31.5501,12067.0
2020-09-30 11:55:00,33.97,33.98,33.96,33.97,21097.0,31.5501,31.5594,31.5408,31.5501,21097.0
2020-09-30 12:00:00,33.96,33.98,33.96,33.98,10474.0,31.5408,31.5594,31.5408,31.5594,10474.0
2020-09-30 12:05:00,33.98,33.98,33.97,33.97,15392.0,31.5594,31.5594,31.5501,31.5501,15392.0
2020-09-30 12:10:00,33.97,33.99,33.97,33.98,17029.0,31.5501,31.5687,31.5501,31.5594,17029.0
2020-09-30 12:15:00,33.98,34.0,33.98,33.99,11332.0,31.5594,31.578,31.5594,31.5687,11332.0
2020-09-30 12:20:00,34.0,34.01,33.99,34.01,31455.0,31.578,31.5872,31.5687,31.5872,31455.0
2020-09-30 12:25:00,34.0,34.01,33.97,33.98,95909.0,31.578,31.5872,31.5501,31.5594,95909.0
2020-09-30 12:30:00,33.98,34.0,33.96,33.97,31350.0,31.5594,31.578,31.5408,31.5501,31350.0
2020-09-30 12:35:00,33.97,33.97,33.96,33.96,3252.0,31.5501,31.5501,31.5408,31.5408,3252.0
2020-09-30 12:40:00,33.96,33.97,33.94,33.94,28927.0,31.5408,31.5501,31.5222,31.5222,28927.0
2020-09-30 12:45:00,33.95,33.96,33.94,33.95,4300.0,31.5315,31.5408,31.5222,31.5315,4300.0
2020-09-30 12:50:00,33.95,33.97,33.95,33.95,19326.0,31.5315,31.5501,31.5315,31.5315,19326.0
2020-09-30 12:55:00,33.96,33.97,33.95,33.96,19262.0,31.5408,31.5501,31.5315,31.5408,19262.0
2020-09-30 13:00:00,33.96,33.97,33.92,33.93,29864.0,31.5408,31.5501,31.5037,31.5129,29864.0
2020-09-30 13:05:00,33.94,33.95,33.93,33.93,15241.0,31.5222,31.5315,31.5129,31.5129,15241.0
2020-09-30 13:10:00,33.94,33.94,33.93,33.94,5535.0,31.5222,31.5222,31.5129,31.5222,5535.0
2020-09-30 13:15:00,33.94,33.96,33.93,33.95,8264.0,31.5222,31.5408,31.5129,31.5315,8264.0
2020-09-30 13:20:00,33.95,33.95,33.93,33.94,22134.0,31.5315,31.5315,31.5129,31.5222,22134.0
2020-09-30 13:25:00,33.94,33.95,33.93,33.95,7360.0,31.5222,31.5315,31.5129,31.5315,7360.0
2020-09-30 13:30:00,33.95,33.97,33.94,33.97,14453.0,31.5315,31.5501,31.5222,31.5501,14453.0
2020-09-30 13:35:00,33.97,33.97,33.96,33.96,13322.0,31.5501,31.5501,31.5408,31.5408,13322.0
2020-09-30 13:40:00,33.97,33.98,33.96,33.97,6800.0,31.5501,31.5594,31.5408,31.5501,6800.0
2020-09-30 13:45:00,33.98,33.98,33.96,33.97,10313.0,31.5594,31.5594,31.5408,31.5501,10313.0
2020-09-30 13:50:00,33.97,33.98,33.96,33.96,15942.0,31.5501,31.5594,31.5408,31.5408,15942.0
2020-09-30 13:55:00,33.96,33.97,33.96,33.97,3100.0,31.5408,31.5501,31.5408,31.5501,3100.0
2020-09-30 14:00:00,33.97,33.97,33.96,33.97,11618.0,31.5501,31.5501,31.5408,31.5501,11618.0
2020-09-30 14:05:00,33.97,33.98,33.96,33.98,7307.0,31.5501,31.5594,31.5408,31.5594,7307.0
2020-09-30 14:10:00,33.98,33.98,33.96,33.96,16737.0,31.5594,31.5594,31.5408,31.5408,16737.0
2020-09-30 14:15:00,33.96,33.97,33.95,33.96,12753.0,31.5408,31.5501,31.5315,31.5408,12753.0
2020-09-30 14:20:00,33.96,33.99,33.89,33.91,221608.0,31.5408,31.5687,31.4758,31.4944,221608.0
2020-09-30 14:25:00,33.91,33.94,33.88,33.93,69970.0,31.4944,31.5222,31.4665,31.5129,69970.0
2020-09-30 14:30:00,33.93,33.94,33.92,33.93,38899.0,31.5129,31.5222,31.5037,31.5129,38899.0
2020-09-30 14:35:00,33.92,33.93,33.9,33.91,17737.0,31.5037,31.5129,31.4851,31.4944,17737.0
2020-09-30 14:40:00,33.91,33.92,33.88,33.9,26705.0,31.4944,31.5037,31.4665,31.4851,26705.0
2020-09-30 14:45:00,33.89,33.89,33.85,33.86,88970.0,31.4758,31.4758,31.4386,31.4479,88970.0
2020-09-30 14:50:00,33.86,33.88,33.85,33.86,34584.0,31.4479,31.4665,31.4386,31.4479,34584.0
2020-09-30 14:55:00,33.86,33.92,33.86,33.91,43798.0,31.4479,31.5037,31.4479,31.4944,43798.0
2020-09-30 15:00:00,33.91,33.92,33.89,33.9,21510.0,31.4944,31.5037,31.4758,31.4851,21510.0
2020-09-30 15:05:00,33.9,33.91,33.89,33.91,68489.0,31.4851,31.4944,31.4758,31.4944,68489.0
2020-09-30 15:10:00,33.91,33.91,33.84,33.85,161946.0,31.4944,31.4944,31.4294,31.4386,161946.0
2020-09-30 15:15:00,33.85,33.86,33.81,33.83,130329.0,31.4386,31.4479,31.4015,31.4201,130329.0
2020-09-30 15:20:00,33.83,33.83,33.8,33.82,132613.0,31.4201,31.4201,31.3922,31.4108,132613.0
2020-09-30 15:25:00,33.82,33.84,33.8,33.83,53257.0,31.4108,31.4294,31.3922,31.4201,53257.0
2020-09-30 15:30:00,33.83,33.84,33.81,33.84,79766.0,31.4201,31.4294,31.4015,31.4294,79766.0
2020-09-30 15:35:00,33.83,33.85,33.82,33.83,26443.0,31.4201,31.4386,31.4108,31.4201,26443.0
2020-09-30 15:40:00,33.83,33.86,33.82,33.86,90296.0,31.4201,31.4479,31.4108,31.4479,90296.0
2020-09-30 15:45:00,33.86,33.89,33.85,33.87,112299.0,31.4479,31.4758,31.4386,31.4572,112299.0
2020-09-30 15:50:00,33.87,33.9,33.87,33.9,114484.0,31.4572,31.4851,31.4572,31.4851,114484.0
2020-09-30 15:55:00,33.89,33.9,33.83,33.83,457427.0,31.4758,31.4851,31.4201,31.4201,457427.0
2020-10-01 09:30:00,34.25,34.25,34.18,34.21,64186.0,31.8101,31.8101,31.7451,31.773,64186.0
2020-10-01 09:35:00,34.21,34.25,34.19,34.22,73666.0,31.773,31.8101,31.7544,31.7823,73666.0
2020-10-01 09:40:00,34.21,34.24,34.19,34.21,76634.0,31.773,31.8009,31.7544,31.773,76634.0
2020-10-01 09:45:00,34.2,34.22,34.15,34.21,91646.0,31.7637,31.7823,31.7173,31.773,91646.0
2020-10-01 09:50:00,34.22,34.23,34.14,34.14,26182.0,31.7823,31.7916,31.708,31.708,26182.0
2020-10-01 09:55:00,34.14,34.18,34.14,34.18,25702.0,31.708,31.7451,31.708,31.7451,25702.0
2020-10-01 10:00:00,34.17,34.18,34.12,34.13,61286.0,31.7358,31.7451,31.6894,31.6987,61286.0
2020-10-01 10:05:00,34.12,34.13,34.09,34.11,51002.0,31.6894,31.6987,31.6615,31.6801,51002.0
2020-10-01 10:10:00,34.11,34.13,34.07,34.11,58635.0,31.6801,31.6987,31.643,31.6801,58635.0
2020-10-01 10:15:00,34.11,34.13,34.08,34.13,25927.0,31.6801,31.6987,31.6523,31.6987,25927.0
2020-10-01 10:20:00,34.13,34.17,34.13,34.15,33518.0,31.6987,31.7358,31.6987,31.7173,33518.0
2020-10-01 10:25:00,34.15,34.16,34.1,34.13,38468.0,31.7173,31.7266,31.6708,31.6987,38468.0
2020-10-01 10:30:00,34.13,34.19,34.12,34.19,31231.0,31.6987,31.7544,31.6894,31.7544,31231.0
2020-10-01 10:35:00,34.19,34.21,34.18,34.19,63113.0,31.7544,31.773,31.7451,31.7544,63113.0
2020-10-01 10:40:00,34.19,34.21,34.18,34.18,32837.0,31.7544,31.773,31.7451,31.7451,32837.0
2020-10-01 10:45:00,34.19,34.19,34.16,34.18,98740.0,31.7544,31.7544,31.7266,31.7451,98740.0
2020-10-01 10:50:00,34.18,34.2,34.17,34.19,50801.0,31.7451,31.7637,31.7358,31.7544,50801.0
2020-10-01 10:55:00,34.19,34.19,34.15,34.19,72235.0,31.7544,31.7544,31.7173,31.7544,72235.0
2020-10-01 11:00:00,34.2,34.21,34.16,34.2,21904.0,31.7637,31.773,31.7266,31.7637,21904.0
2020-10-01 11:05:00,34.2,34.22,34.19,34.2,13491.0,31.7637,31.7823,31.7544,31.7637,13491.0
2020-10-01 11:10:00,34.2,34.24,34.18,34.23,36828.0,31.7637,31.8009,31.7451,31.7916,36828.0
2020-10-01 11:15:00,34.23,34.24,34.21,34.22,39149.0,31.7916,31.8009,31.773,31.7823,39149.0
2020-10-01 11:20:00,34.22,34.26,34.21,34.25,72920.0,31.7823,31.8194,31.773,31.8101,72920.0
2020-10-01 11:25:00,34.25,34.29,34.24,34.29,46420.0,31.8101,31.8473,31.8009,31.8473,46420.0
2020-10-01 11:30:00,34.29,34.29,34.26,34.29,22965.0,31.8473,31.8473,31.8194,31.8473,22965.0
2020-10-01 11:35:00,34.29,34.29,34.27,34.27,13797.0,31.8473,31.8473,31.8287,31.8287,13797.0
2020-10-01 11:40:00,34.27,34.27,34.26,34.26,8113.0,31.8287,31.8287,31.8194,31.8194,8113.0
2020-10-01 11:45:00,34.27,34.28,34.26,34.27,24055.0,31.8287,31.838,31.8194,31.8287,24055.0
2020-10-01 11:50:00,34.26,34.28,34.24,34.28,10763.0,31.8194,31.838,31.8009,31.838,10763.0
2020-10-01 11:55:00,34.28,34.29,34.27,34.29,15246.0,31.838,31.8473,31.8287,31.8473,15246.0
2020-10-01 12:00:00,34.28,34.29,34.24,34.26,27149.0,31.838,31.8473,31.8009,31.8194,27149.0
2020-10-01 12:05:00,34.26,34.28,34.25,34.27,77860.0,31.8194,31.838,31.8101,31.8287,77860.0
2020-10-01 12:10:00,34.26,34.27,34.25,34.26,38565.0,31.8194,31.8287,31.8101,31.8194,38565.0
2020-10-01 12:15:00,34.26,34.26,34.23,34.26,40120.0,31.8194,31.8194,31.7916,31.8194,40120.0
2020-10-01 12:20:00,34.26,34.29,34.24,34.28,127002.0,31.8194,31.8473,31.8009,31.838,127002.0
2020-10-01 12:25:00,34.28,34.29,34.27,34.28,7333.0,31.838,31.8473,31.8287,31.838,7333.0
2020-10-01 12:30:00,34.29,34.3,34.28,34.3,4983.0,31.8473,31.8566,31.838,31.8566,4983.0
2020-10-01 12:35:00,34.3,34.31,34.28,34.3,18232.0,31.8566,31.8659,31.838,31.8566,18232.0
2020-10-01 12:40:00,34.3,34.32,34.3,34.3,7193.0,31.8566,31.8752,31.8566,31.8566,7193.0
2020-10-01 12:45:00,34.3,34.31,34.29,34.29,19617.0,31.8566,31.8659,31.8473,31.8473,19617.0
2020-10-01 12:50:00,34.29,34.31,34.29,34.31,6111.0,31.8473,31.8659,31.8473,31.8659,6111.0
2020-10-01 12:55:00,34.3,34.31,34.28,34.28,19640.0,31.8566,31.8659,31.838,31.838,19640.0
2020-10-01 13:00:00,34.28,34.29,34.27,34.27,13839.0,31.838,31.8473,31.8287,31.8287,13839.0
2020-10-01 13:05:00,34.28,34.31,34.28,34.31,21195.0,31.838,31.8659,31.838,31.8659,21195.0
2020-10-01 13:10:00,34.31,34.32,34.3,34.3,16899.0,31.8659,31.8752,31.8566,31.8566,16899.0
2020-10-01 13:15:00,34.3,34.31,34.28,34.3,28923.0,31.8566,31.8659,31.838,31.8566,28923.0
2020-10-01 13:20:00,34.3,34.32,34.3,34.32,16432.0,31.8566,31.8752,31.8566,31.8752,16432.0
2020-10-01 13:25:00,34.31,34.33,34.29,34.3,45601.0,31.8659,31.8844,31.8473,31.8566,45601.0
2020-10-01 13:30:00,34.31,34.32,34.29,34.3,46522.0,31.8659,31.8752,31.8473,31.8566,46522.0
2020-10-01 13:35:00,34.3,34.31,34.29,34.31,18530.0,31.8566,31.8659,31.8473,31.8659,18530.0
2020-10-01 13:40:00,34.3,34.32,34.3,34.3,21877.0,31.8566,31.8752,31.8566,31.8566,21877.0
2020-10-01 13:45:00,34.3,34.3,34.29,34.3,8770.0,31.8566,31.8566,31.8473,31.8566,8770.0
2020-10-01 13:50:00,34.3,34.32,34.29,34.31,13812.0,31.8566,31.8752,31.8473,31.8659,13812.0
2020-10-01 13:55:00,34.31,34.32,34.24,34.26,74566.0,31.8659,31.8752,31.8009,31.8194,74566.0
2020-10-01 14:00:00,34.27,34.31,34.23,34.27,114108.0,31.8287,31.8659,31.7916,31.8287,114108.0
2020-10-01 14:05:00,34.26,34.28,34.22,34.23,70446.0,31.8194,31.838,31.7823,31.7916,70446.0
2020-10-01 14:10:00,34.23,34.25,34.22,34.24,25670.0,31.7916,31.8101,31.7823,31.8009,25670.0
2020-10-01 14:15:00,34.24,34.25,34.23,34.24,14032.0,31.8009,31.8101,31.7916,31.8009,14032.0
2020-10-01 14:20:00,34.24,34.26,34.24,34.25,13889.0,31.8009,31.8194,31.8009,31.8101,13889.0
2020-10-01 14:25:00,34.25,34.29,34.25,34.29,11292.0,31.8101,31.8473,31.8101,31.8473,11292.0
2020-10-01 14:30:00,34.29,34.31,34.29,34.31,7464.0,31.8473,31.8659,31.8473,31.8659,7464.0
2020-10-01 14:35:00,34.31,34.33,34.31,34.33,35952.0,31.8659,31.8844,31.8659,31.8844,35952.0
2020-10-01 14:40:00,34.33,34.34,34.32,34.34,27440.0,31.8844,31.8937,31.8752,31.8937,27440.0
2020-10-01 14:45:00,34.33,34.34,34.3,34.32,22431.0,31.8844,31.8937,31.8566,31.8752,22431.0
2020-10-01 14:50:00,34.31,34.33,34.31,34.32,13559.0,31.8659,31.8844,31.8659,31.8752,13559.0
2020-10-01 14:55:00,34.32,34.33,34.31,34.32,27330.0,31.8752,31.8844,31.8659,31.8752,27330.0
2020-10-01 15:00:00,34.33,34.34,34.31,34.33,29358.0,31.8844,31.8937,31.8659,31.8844,29358.0
2020-10-01 15:05:00,34.33,34.33,34.31,34.32,4906.0,31.8844,31.8844,31.8659,31.8752,4906.0
2020-10-01 15:10:00,34.32,34.33,34.3,34.31,135346.0,31.8752,31.8844,31.8566,31.8659,135346.0
2020-10-01 15:15:00,34.31,34.32,34.29,34.29,39234.0,31.8659,31.8752,31.8473,31.8473,39234.0
2020-10-01 15:20:00,34.29,34.29,34.27,34.27,61774.0,31.8473,31.8473,31.8287,31.8287,61774.0
2020-10-01 15:25:00,34.27,34.29,34.27,34.27,33134.0,31.8287,31.8473,31.8287,31.8287,33134.0
2020-10-01 15:30:00,34.27,34.29,34.27,34.29,66998.0,31.8287,31.8473,31.8287,31.8473,66998.0
2020-10-01 15:35:00,34.29,34.3,34.27,34.29,44172.0,31.8473,31.8566,31.8287,31.8473,44172.0
2020-10-01 15:40:00,34.29,34.29,34.27,34.28,61842.0,31.8473,31.8473,31.8287,31.838,61842.0
2020-10-01 15:45:00,34.28,34.32,34.28,34.32,144022.0,31.838,31.8752,31.838,31.8752,144022.0
2020-10-01 15:50:00,34.32,34.35,34.31,34.34,127855.0,31.8752,31.903,31.8659,31.8937,127855.0
2020-10-01 15:55:00,34.34,34.38,34.34,34.37,328019.0,31.8937,31.9309,31.8937,31.9216,328019.0
2020-10-02 09:30:00,33.79,34.08,33.75,34.08,233267.0,31.3829,31.6523,31.3458,31.6523,233267.0
2020-10-02 09:35:00,34.08,34.14,34.04,34.13,203035.0,31.6523,31.708,31.6151,31.6987,203035.0
2020-10-02 09:40:00,34.13,34.13,34.1,34.11,42445.0,31.6987,31.6987,31.6708,31.6801,42445.0
2020-10-02 09:45:00,34.11,34.14,34.11,34.11,37891.0,31.6801,31.708,31.6801,31.6801,37891.0
2020-10-02 09:50:00,34.11,34.11,34.02,34.06,47731.0,31.6801,31.6801,31.5965,31.6337,47731.0
2020-10-02 09:55:00,34.06,34.09,34.05,34.09,33919.0,31.6337,31.6615,31.6244,31.6615,33919.0
2020-10-02 10:00:00,34.09,34.13,34.08,34.11,40150.0,31.6615,31.6987,31.6523,31.6801,40150.0
2020-10-02 10:05:00,34.11,34.15,34.11,34.14,26133.0,31.6801,31.7173,31.6801,31.708,26133.0
2020-10-02 10:10:00,34.15,34.17,34.12,34.12,26893.0,31.7173,31.7358,31.6894,31.6894,26893.0
2020-10-02 10:15:00,34.12,34.14,34.11,34.13,19522.0,31.6894,31.708,31.6801,31.6987,19522.0
2020-10-02 10:20:00,34.13,34.15,34.1,34.11,22314.0,31.6987,31.7173,31.6708,31.6801,22314.0
2020-10-02 10:25:00,34.11,34.15,34.1,34.13,16156.0,31.6801,31.7173,31.6708,31.6987,16156.0
2020-10-02 10:30:00,34.14,34.15,34.11,34.15,53785.0,31.708,31.7173,31.6801,31.7173,53785.0
2020-10-02 10:35:00,34.15,34.15,34.11,34.11,20259.0,31.7173,31.7173,31.6801,31.6801,20259.0
2020-10-02 10:40:00,34.11,34.13,34.1,34.11,13190.0,31.6801,31.6987,31.6708,31.6801,13190.0
2020-10-02 10:45:00,34.11,34.15,34.11,34.14,13388.0,31.6801,31.7173,31.6801,31.708,13388.0
2020-10-02 10:50:00,34.14,34.14,34.1,34.11,100899.0,31.708,31.708,31.6708,31.6801,100899.0
2020-10-02 10:55:00,34.12,34.14,34.12,34.14,5319.0,31.6894,31.708,31.6894,31.708,5319.0
2020-10-02 11:00:00,34.13,34.15,34.1,34.13,32754.0,31.6987,31.7173,31.6708,31.6987,32754.0
2020-10-02 11:05:00,34.13,34.16,34.11,34.13,39355.0,31.6987,31.7266,31.6801,31.6987,39355.0
2020-10-02 11:10:00,34.13,34.13,34.12,34.13,20950.0,31.6987,31.6987,31.6894,31.6987,20950.0
2020-10-02 11:15:00,34.13,34.15,34.1,34.15,11370.0,31.6987,31.7173,31.6708,31.7173,11370.0
2020-10-02 11:20:00,34.15,34.18,34.14,34.15,48452.0,31.7173,31.7451,31.708,31.7173,48452.0
2020-10-02 11:25:00,34.16,34.18,34.16,34.17,25261.0,31.7266,31.7451,31.7266,31.7358,25261.0
2020-10-02 11:30:00,34.17,34.18,34.13,34.13,26413.0,31.7358,31.7451,31.6987,31.6987,26413.0
2020-10-02 11:35:00,34.13,34.14,34.11,34.11,13591.0,31.6987,31.708,31.6801,31.6801,13591.0
2020-10-02 11:40:00,34.11,34.11,34.08,34.1,25192.0,31.6801,31.6801,31.6523,31.6708,25192.0
2020-10-02 11:45:00,34.1,34.12,34.09,34.12,6428.0,31.6708,31.6894,31.6615,31.6894,6428.0
2020-10-02 11:50:00,34.12,34.12,34.09,34.09,8240.0,31.6894,31.6894,31.6615,31.6615,8240.0
2020-10-02 11:55:00,34.09,34.09,34.06,34.06,12154.0,31.6615,31.6615,31.6337,31.6337,12154.0
2020-10-02 12:00:00,34.06,34.06,34.04,34.05,6083.0,31.6337,31.6337,31.6151,31.6244,6083.0
2020-10-02 12:05:00,34.05,34.11,34.04,34.09,26956.0,31.6244,31.6801,31.6151,31.6615,26956.0
2020-10-02 12:10:00,34.1,34.18,34.09,34.15,35760.0,31.6708,31.7451,31.6615,31.7173,35760.0
2020-10-02 12:15:00,34.15,34.2,34.15,34.17,19690.0,31.7173,31.7637,31.7173,31.7358,19690.0
2020-10-02 12:20:00,34.18,34.21,34.17,34.18,28856.0,31.7451,31.773,31.7358,31.7451,28856.0
2020-10-02 12:25:00,34.19,34.2,34.16,34.17,12354.0,31.7544,31.7637,31.7266,31.7358,12354.0
2020-10-02 12:30:00,34.17,34.19,34.13,34.14,100638.0,31.7358,31.7544,31.6987,31.708,100638.0
2020-10-02 12:35:00,34.14,34.18,34.13,34.18,13338.0,31.708,31.7451,31.6987,31.7451,13338.0
2020-10-02 12:40:00,34.17,34.18,34.16,34.17,4603.0,31.7358,31.7451,31.7266,31.7358,4603.0
2020-10-02 12:45:00,34.18,34.18,34.15,34.15,8304.0,31.7451,31.7451,31.7173,31.7173,8304.0
2020-10-02 12:50:00,34.16,34.18,34.14,34.18,19400.0,31.7266,31.7451,31.708,31.7451,19400.0
2020-10-02 12:55:00,34.17,34.18,34.16,34.16,4409.0,31.7358,31.7451,31.7266,31.7266,4409.0
2020-10-02 13:00:00,34.16,34.17,34.16,34.16,3446.0,31.7266,31.7358,31.7266,31.7266,3446.0
2020-10-02 13:05:00,34.16,34.16,34.14,34.16,4900.0,31.7266,31.7266,31.708,31.7266,4900.0
2020-10-02 13:10:00,34.15,34.18,34.13,34.14,58704.0,31.7173,31.7451,31.6987,31.708,58704.0
2020-10-02 13:15:00,34.14,34.15,34.12,34.13,32001.0,31.708,31.7173,31.6894,31.6987,32001.0
2020-10-02 13:20:00,34.13,34.14,34.12,34.13,28391.0,31.6987,31.708,31.6894,31.6987,28391.0
2020-10-02 13:25:00,34.13,34.13,34.11,34.12,39977.0,31.6987,31.6987,31.6801,31.6894,39977.0
2020-10-02 13:30:00,34.12,34.12,34.09,34.09,105134.0,31.6894,31.6894,31.6615,31.6615,105134.0
2020-10-02 13:35:00,34.09,34.11,34.09,34.11,30210.0,31.6615,31.6801,31.6615,31.6801,30210.0
2020-10-02 13:40:00,34.1,34.1,34.04,34.06,65601.0,31.6708,31.6708,31.6151,31.6337,65601.0
2020-10-02 13:45:00,34.05,34.08,34.05,34.07,16884.0,31.6244,31.6523,31.6244,31.643,16884.0
2020-10-02 13:50:00,34.07,34.1,34.05,34.09,42106.0,31.643,31.6708,31.6244,31.6615,42106.0
2020-10-02 13:55:00,34.09,34.11,34.09,34.1,13798.0,31.6615,31.6801,31.6615,31.6708,13798.0
2020-10-02 14:00:00,34.1,34.13,34.09,34.13,12200.0,31.6708,31.6987,31.6615,31.6987,12200.0
2020-10-02 14:05:00,34.13,34.15,34.12,34.14,8937.0,31.6987,31.7173,31.6894,31.708,8937.0
2020-10-02 14:10:00,34.13,34.14,34.12,34.13,7553.0,31.6987,31.708,31.6894,31.6987,7553.0
2020-10-02 14:15:00,34.13,34.13,34.12,34.13,3204.0,31.6987,31.6987,31.6894,31.6987,3204.0
2020-10-02 14:20:00,34.14,34.16,34.13,34.15,7796.0,31.708,31.7266,31.6987,31.7173,7796.0
2020-10-02 14:25:00,34.14,34.15,34.13,34.15,21679.0,31.708,31.7173,31.6987,31.7173,21679.0
2020-10-02 14:30:00,34.14,34.14,34.12,34.13,14146.0,31.708,31.708,31.6894,31.6987,14146.0
2020-10-02 14:35:00,34.13,34.14,34.12,34.13,9764.0,31.6987,31.708,31.6894,31.6987,9764.0
2020-10-02 14:40:00,34.13,34.13,34.11,34.11,19021.0,31.6987,31.6987,31.6801,31.6801,19021.0
2020-10-02 14:45:00,34.11,34.12,34.1,34.11,13339.0,31.6801,31.6894,31.6708,31.6801,13339.0
2020-10-02 14:50:00,34.11,34.12,34.1,34.1,27206.0,31.6801,31.6894,31.6708,31.6708,27206.0
2020-10-02 14:55:00,34.11,34.15,34.1,34.12,18924.0,31.6801,31.7173,31.6708,31.6894,18924.0
2020-10-02 15:00:00,34.12,34.12,34.09,34.09,18408.0,31.6894,31.6894,31.6615,31.6615,18408.0
2020-10-02 15:05:00,34.09,34.1,34.09,34.09,14161.0,31.6615,31.6708,31.6615,31.6615,14161.0
2020-10-02 15:10:00,34.09,34.13,34.06,34.08,57939.0,31.6615,31.6987,31.6337,31.6523,57939.0
2020-10-02 15:15:00,34.09,34.1,34.06,34.09,28416.0,31.6615,31.6708,31.6337,31.6615,28416.0
2020-10-02 15:20:00,34.09,34.12,34.09,34.09,38084.0,31.6615,31.6894,31.6615,31.6615,38084.0
2020-10-02 15:25:00,34.1,34.11,34.09,34.1,20729.0,31.6708,31.6801,31.6615,31.6708,20729.0
2020-10-02 15:30:00,34.1,34.12,34.1,34.12,5500.0,31.6708,31.6894,31.6708,31.6894,5500.0
2020-10-02 15:35:00,34.12,34.13,34.12,34.12,2500.0,31.6894,31.6987,31.6894,31.6894,2500.0
2020-10-02 15:40:00,34.13,34.13,34.09,34.11,18588.0,31.6987,31.6987,31.6615,31.6801,18588.0
2020-10-02 15:45:00,34.11,34.11,34.1,34.1,54775.0,31.6801,31.6801,31.6708,31.6708,54775.0
2020-10-02 15:50:00,34.11,34.11,34.07,34.08,134208.0,31.6801,31.6801,31.643,31.6523,134208.0
2020-10-02 15:55:00,34.08,34.08,34.06,34.07,169997.0,31.6523,31.6523,31.6337,31.643,169997.0
2020-10-05 09:30:00,34.56,34.68,34.53,34.65,139921.0,32.0981,32.2095,32.0702,32.1816,139921.0
2020-10-05 09:35:00,34.64,34.69,34.62,34.66,171853.0,32.1724,32.2188,32.1538,32.1909,171853.0
2020-10-05 09:40:00,34.66,34.68,34.64,34.65,126011.0,32.1909,32.2095,32.1724,32.1816,126011.0
2020-10-05 09:45:00,34.66,34.67,34.63,34.64,69102.0,32.1909,32.2002,32.1631,32.1724,69102.0
2020-10-05 09:50:00,34.64,34.66,34.63,34.64,96154.0,32.1724,32.1909,32.1631,32.1724,96154.0
2020-10-05 09:55:00,34.64,34.66,34.64,34.66,66787.0,32.1724,32.1909,32.1724,32.1909,66787.0
2020-10-05 10:00:00,34.66,34.68,34.64,34.67,63695.0,32.1909,32.2095,32.1724,32.2002,63695.0
2020-10-05 10:05:00,34.67,34.71,34.67,34.71,45073.0,32.2002,32.2374,32.2002,32.2374,45073.0
2020-10-05 10:10:00,34.71,34.72,34.68,34.7,24523.0,32.2374,32.2467,32.2095,32.2281,24523.0
2020-10-05 10:15:00,34.71,34.72,34.7,34.7,32461.0,32.2374,32.2467,32.2281,32.2281,32461.0
2020-10-05 10:20:00,34.7,34.71,34.68,34.69,37424.0,32.2281,32.2374,32.2095,32.2188,37424.0
2020-10-05 10:25:00,34.7,34.72,34.69,34.69,9905.0,32.2281,32.2467,32.2188,32.2188,9905.0
2020-10-05 10:30:00,34.7,34.74,34.69,34.72,42106.0,32.2281,32.2652,32.2188,32.2467,42106.0
2020-10-05 10:35:00,34.72,34.72,34.68,34.69,50081.0,32.2467,32.2467,32.2095,32.2188,50081.0
2020-10-05 10:40:00,34.69,34.72,34.68,34.7,42268.0,32.2188,32.2467,32.2095,32.2281,42268.0
2020-10-05 10:45:00,34.69,34.72,34.68,34.71,25035.0,32.2188,32.2467,32.2095,32.2374,25035.0
2020-10-05 10:50:00,34.7,34.71,34.69,34.7,34112.0,32.2281,32.2374,32.2188,32.2281,34112.0
2020-10-05 10:55:00,34.7,34.74,34.7,34.72,27813.0,32.2281,32.2652,32.2281,32.2467,27813.0
2020-10-05 11:00:00,34.72,34.74,34.71,34.73,38641.0,32.2467,32.2652,32.2374,32.2559,38641.0
2020-10-05 11:05:00,34.74,34.74,34.72,34.72,18230.0,32.2652,32.2652,32.2467,32.2467,18230.0
2020-10-05 11:10:00,34.72,34.72,34.71,34.71,21503.0,32.2467,32.2467,32.2374,32.2374,21503.0
2020-10-05 11:15:00,34.72,34.73,34.71,34.73,25890.0,32.2467,32.2559,32.2374,32.2559,25890.0
2020-10-05 11:20:00,34.73,34.73,34.71,34.72,27158.0,32.2559,32.2559,32.2374,32.2467,27158.0
2020-10-05 11:25:00,34.71,34.72,34.7,34.7,51961.0,32.2374,32.2467,32.2281,32.2281,51961.0
2020-10-05 11:30:00,34.7,34.71,34.69,34.69,8540.0,32.2281,32.2374,32.2188,32.2188,8540.0
2020-10-05 11:35:00,34.69,34.7,34.66,34.66,38450.0,32.2188,32.2281,32.1909,32.1909,38450.0
2020-10-05 11:40:00,34.66,34.68,34.65,34.66,31618.0,32.1909,32.2095,32.1816,32.1909,31618.0
2020-10-05 11:45:00,34.65,34.66,34.65,34.66,15413.0,32.1816,32.1909,32.1816,32.1909,15413.0
2020-10-05 11:50:00,34.66,34.67,34.65,34.66,11555.0,32.1909,32.2002,32.1816,32.1909,11555.0
2020-10-05 11:55:00,34.66,34.68,34.66,34.68,19021.0,32.1909,32.2095,32.1909,32.2095,19021.0
2020-10-05 12:00:00,34.68,34.68,34.67,34.67,4208.0,32.2095,32.2095,32.2002,32.2002,4208.0
2020-10-05 12:05:00,34.67,34.68,34.66,34.66,11941.0,32.2002,32.2095,32.1909,32.1909,11941.0
2020-10-05 12:10:00,34.66,34.67,34.66,34.67,2564.0,32.1909,32.2002,32.1909,32.2002,2564.0
2020-10-05 12:15:00,34.66,34.67,34.66,34.66,13435.0,32.1909,32.2002,32.1909,32.1909,13435.0
2020-10-05 12:20:00,34.66,34.66,34.65,34.66,19194.0,32.1909,32.1909,32.1816,32.1909,19194.0
2020-10-05 12:25:00,34.65,34.66,34.65,34.65,4783.0,32.1816,32.1909,32.1816,32.1816,4783.0
2020-10-05 12:30:00,34.65,34.67,34.65,34.66,27193.0,32.1816,32.2002,32.1816,32.1909,27193.0
2020-10-05 12:35:00,34.66,34.67,34.66,34.66,5952.0,32.1909,32.2002,32.1909,32.1909,5952.0
2020-10-05 12:40:00,34.66,34.66,34.65,34.66,20702.0,32.1909,32.1909,32.1816,32.1909,20702.0
2020-10-05 12:45:00,34.66,34.67,34.66,34.66,8234.0,32.1909,32.2002,32.1909,32.1909,8234.0
2020-10-05 12:50:00,34.66,34.67,34.66,34.66,7599.0,32.1909,32.2002,32.1909,32.1909,7599.0
2020-10-05 12:55:00,34.66,34.67,34.65,34.66,23100.0,32.1909,32.2002,32.1816,32.1909,23100.0
2020-10-05 13:00:00,34.66,34.67,34.65,34.65,16005.0,32.1909,32.2002,32.1816,32.1816,16005.0
2020-10-05 13:05:00,34.66,34.66,34.65,34.65,4800.0,32.1909,32.1909,32.1816,32.1816,4800.0
2020-10-05 13:10:00,34.65,34.66,34.65,34.66,13851.0,32.1816,32.1909,32.1816,32.1909,13851.0
2020-10-05 13:15:00,34.66,34.66,34.65,34.66,3400.0,32.1909,32.1909,32.1816,32.1909,3400.0
2020-10-05 13:20:00,34.65,34.65,34.63,34.63,14892.0,32.1816,32.1816,32.1631,32.1631,14892.0
2020-10-05 13:25:00,34.64,34.64,34.63,34.64,2600.0,32.1724,32.1724,32.1631,32.1724,2600.0
2020-10-05 13:30:00,34.63,34.64,34.63,34.63,7887.0,32.1631,32.1724,32.1631,32.1631,7887.0
2020-10-05 13:35:00,34.64,34.64,34.63,34.63,7844.0,32.1724,32.1724,32.1631,32.1631,7844.0
2020-10-05 13:40:00,34.63,34.64,34.63,34.63,17102.0,32.1631,32.1724,32.1631,32.1631,17102.0
2020-10-05 13:45:00,34.63,34.64,34.62,34.63,10680.0,32.1631,32.1724,32.1538,32.1631,10680.0
2020-10-05 13:50:00,34.62,34.63,34.61,34.62,48819.0,32.1538,32.1631,32.1445,32.1538,48819.0
2020-10-05 13:55:00,34.63,34.63,34.6,34.6,11758.0,32.1631,32.1631,32.1352,32.1352,11758.0
2020-10-05 14:00:00,34.6,34.61,34.59,34.59,10401.0,32.1352,32.1445,32.1259,32.1259,10401.0
2020-10-05 14:05:00,34.6,34.61,34.59,34.6,45484.0,32.1352,32.1445,32.1259,32.1352,45484.0
2020-10-05 14:10:00,34.61,34.61,34.6,34.61,4416.0,32.1445,32.1445,32.1352,32.1445,4416.0
2020-10-05 14:15:00,34.61,34.61,34.6,34.61,17343.0,32.1445,32.1445,32.1352,32.1445,17343.0
2020-10-05 14:20:00,34.61,34.62,34.6,34.62,14285.0,32.1445,32.1538,32.1352,32.1538,14285.0
2020-10-05 14:25:00,34.62,34.62,34.6,34.61,57967.0,32.1538,32.1538,32.1352,32.1445,57967.0
2020-10-05 14:30:00,34.61,34.61,34.6,34.6,37407.0,32.1445,32.1445,32.1352,32.1352,37407.0
2020-10-05 14:35:00,34.6,34.62,34.6,34.61,31240.0,32.1352,32.1538,32.1352,32.1445,31240.0
2020-10-05 14:40:00,34.61,34.62,34.61,34.62,9076.0,32.1445,32.1538,32.1445,32.1538,9076.0
2020-10-05 14:45:00,34.62,34.62,34.61,34.62,1600.0,32.1538,32.1538,32.1445,32.1538,1600.0
2020-10-05 14:50:00,34.61,34.62,34.61,34.62,18126.0,32.1445,32.1538,32.1445,32.1538,18126.0
2020-10-05 14:55:00,34.62,34.64,34.61,34.64,22253.0,32.1538,32.1724,32.1445,32.1724,22253.0
2020-10-05 15:00:00,34.63,34.64,34.63,34.64,23408.0,32.1631,32.1724,32.1631,32.1724,23408.0
2020-10-05 15:05:00,34.64,34.65,34.63,34.65,26018.0,32.1724,32.1816,32.1631,32.1816,26018.0
2020-10-05 15:10:00,34.65,34.67,34.64,34.66,17979.0,32.1816,32.2002,32.1724,32.1909,17979.0
2020-10-05 15:15:00,34.66,34.69,34.66,34.68,57070.0,32.1909,32.2188,32.1909,32.2095,57070.0
2020-10-05 15:20:00,34.68,34.68,34.67,34.67,12560.0,32.2095,32.2095,32.2002,32.2002,12560.0
2020-10-05 15:25:00,34.67,34.68,34.67,34.68,10578.0,32.2002,32.2095,32.2002,32.2095,10578.0
2020-10-05 15:30:00,34.67,34.68,34.67,34.67,7823.0,32.2002,32.2095,32.2002,32.2002,7823.0
2020-10-05 15:35:00,34.67,34.68,34.65,34.66,76654.0,32.2002,32.2095,32.1816,32.1909,76654.0
2020-10-05 15:40:00,34.66,34.67,34.65,34.65,54606.0,32.1909,32.2002,32.1816,32.1816,54606.0
2020-10-05 15:45:00,34.65,34.66,34.64,34.65,111580.0,32.1816,32.1909,32.1724,32.1816,111580.0
2020-10-05 15:50:00,34.65,34.67,34.64,34.65,259668.0,32.1816,32.2002,32.1724,32.1816,259668.0
2020-10-05 15:55:00,34.66,34.7,34.64,34.7,253766.0,32.1909,32.2281,32.1724,32.2281,253766.0
2020-10-06 09:30:00,34.99,35.02,34.97,35.0,72960.0,32.4974,32.5253,32.4789,32.5067,72960.0
2020-10-06 09:35:00,35.01,35.03,34.98,34.98,157293.0,32.516,32.5346,32.4881,32.4881,157293.0
2020-10-06 09:40:00,34.98,34.99,34.94,34.94,116768.0,32.4881,32.4974,32.451,32.451,116768.0
2020-10-06 09:45:00,34.94,34.95,34.89,34.91,43527.0,32.451,32.4603,32.4046,32.4231,43527.0
2020-10-06 09:50:00,34.9,34.92,34.89,34.89,75537.0,32.4138,32.4324,32.4046,32.4046,75537.0
2020-10-06 09:55:00,34.9,34.95,34.89,34.95,46971.0,32.4138,32.4603,32.4046,32.4603,46971.0
2020-10-06 10:00:00,34.95,34.99,34.94,34.98,31056.0,32.4603,32.4974,32.451,32.4881,31056.0
2020-10-06 10:05:00,34.98,34.99,34.97,34.98,25119.0,32.4881,32.4974,32.4789,32.4881,25119.0
2020-10-06 10:10:00,34.98,34.99,34.97,34.99,12908.0,32.4881,32.4974,32.4789,32.4974,12908.0
2020-10-06 10:15:00,34.98,35.0,34.98,35.0,32675.0,32.4881,32.5067,32.4881,32.5067,32675.0
2020-10-06 10:20:00,35.0,35.0,34.98,34.98,11306.0,32.5067,32.5067,32.4881,32.4881,11306.0
2020-10-06 10:25:00,34.99,34.99,34.98,34.99,26988.0,32.4974,32.4974,32.4881,32.4974,26988.0
2020-10-06 10:30:00,34.99,35.01,34.98,34.98,29112.0,32.4974,32.516,32.4881,32.4881,29112.0
2020-10-06 10:35:00,34.99,35.0,34.98,34.99,14947.0,32.4974,32.5067,32.4881,32.4974,14947.0
2020-10-06 10:40:00,34.99,35.01,34.92,34.94,34262.0,32.4974,32.516,32.4324,32.451,34262.0
2020-10-06 10:45:00,34.94,34.98,34.92,34.95,27995.0,32.451,32.4881,32.4324,32.4603,27995.0
2020-10-06 10:50:00,34.96,34.97,34.93,34.94,22907.0,32.4696,32.4789,32.4417,32.451,22907.0
2020-10-06 10:55:00,34.94,34.95,34.92,34.94,29490.0,32.451,32.4603,32.4324,32.451,29490.0
2020-10-06 11:00:00,34.94,34.95,34.94,34.94,5967.0,32.451,32.4603,32.451,32.451,5967.0
2020-10-06 11:05:00,34.95,34.99,34.94,34.99,30582.0,32.4603,32.4974,32.451,32.4974,30582.0
2020-10-06 11:10:00,35.0,35.0,34.97,34.98,81903.0,32.5067,32.5067,32.4789,32.4881,81903.0
2020-10-06 11:15:00,34.98,34.99,34.97,34.98,17574.0,32.4881,32.4974,32.4789,32.4881,17574.0
2020-10-06 11:20:00,34.97,34.99,34.95,34.95,50097.0,32.4789,32.4974,32.4603,32.4603,50097.0
2020-10-06 11:25:00,34.95,34.97,34.94,34.95,17950.0,32.4603,32.4789,32.451,32.4603,17950.0
2020-10-06 11:30:00,34.95,34.96,34.94,34.95,9038.0,32.4603,32.4696,32.451,32.4603,9038.0
2020-10-06 11:35:00,34.95,34.97,34.94,34.97,25636.0,32.4603,32.4789,32.451,32.4789,25636.0
2020-10-06 11:40:00,34.96,34.97,34.95,34.97,23362.0,32.4696,32.4789,32.4603,32.4789,23362.0
2020-10-06 11:45:00,34.96,34.97,34.92,34.92,13390.0,32.4696,32.4789,32.4324,32.4324,13390.0
2020-10-06 11:50:00,34.91,34.91,34.89,34.9,10673.0,32.4231,32.4231,32.4046,32.4138,10673.0
2020-10-06 11:55:00,34.9,34.9,34.88,34.89,2544.0,32.4138,32.4138,32.3953,32.4046,2544.0
2020-10-06 12:00:00,34.89,34.9,34.88,34.89,22397.0,32.4046,32.4138,32.3953,32.4046,22397.0
2020-10-06 12:05:00,34.89,34.91,34.88,34.91,34940.0,32.4046,32.4231,32.3953,32.4231,34940.0
2020-10-06 12:10:00,34.9,34.92,34.9,34.91,21340.0,32.4138,32.4324,32.4138,32.4231,21340.0
2020-10-06 12:15:00,34.91,34.92,34.9,34.91,13823.0,32.4231,32.4324,32.4138,32.4231,13823.0
2020-10-06 12:20:00,34.91,34.93,34.9,34.92,8191.0,32.4231,32.4417,32.4138,32.4324,8191.0
2020-10-06 12:25:00,34.92,34.93,34.91,34.91,6820.0,32.4324,32.4417,32.4231,32.4231,6820.0
2020-10-06 12:30:00,34.91,34.91,34.89,34.9,1800.0,32.4231,32.4231,32.4046,32.4138,1800.0
2020-10-06 12:35:00,34.89,34.92,34.89,34.91,24025.0,32.4046,32.4324,32.4046,32.4231,24025.0
2020-10-06 12:40:00,34.91,34.93,34.91,34.93,5836.0,32.4231,32.4417,32.4231,32.4417,5836.0
2020-10-06 12:45:00,34.94,34.96,34.93,34.95,9579.0,32.451,32.4696,32.4417,32.4603,9579.0
2020-10-06 12:50:00,34.95,34.97,34.95,34.95,4826.0,32.4603,32.4789,32.4603,32.4603,4826.0
2020-10-06 12:55:00,34.96,34.96,34.95,34.96,1665.0,32.4696,32.4696,32.4603,32.4696,1665.0
2020-10-06 13:00:00,34.96,34.97,34.95,34.95,5834.0,32.4696,32.4789,32.4603,32.4603,5834.0
2020-10-06 13:05:00,34.96,34.98,34.95,34.98,7462.0,32.4696,32.4881,32.4603,32.4881,7462.0
2020-10-06 13:10:00,34.97,34.98,34.97,34.97,4657.0,32.4789,32.4881,32.4789,32.4789,4657.0
2020-10-06 13:15:00,34.97,34.98,34.96,34.96,4110.0,32.4789,32.4881,32.4696,32.4696,4110.0
2020-10-06 13:20:00,34.97,34.98,34.95,34.97,5159.0,32.4789,32.4881,32.4603,32.4789,5159.0
2020-10-06 13:25:00,34.97,34.97,34.96,34.97,12338.0,32.4789,32.4789,32.4696,32.4789,12338.0
2020-10-06 13:30:00,34.97,34.97,34.96,34.97,4120.0,32.4789,32.4789,32.4696,32.4789,4120.0
2020-10-06 13:35:00,34.96,34.97,34.96,34.97,4169.0,32.4696,32.4789,32.4696,32.4789,4169.0
2020-10-06 13:40:00,34.97,34.98,34.96,34.97,4456.0,32.4789,32.4881,32.4696,32.4789,4456.0
2020-10-06 13:45:00,34.97,34.97,34.96,34.97,76555.0,32.4789,32.4789,32.4696,32.4789,76555.0
2020-10-06 13:50:00,34.97,34.98,34.96,34.98,2426.0,32.4789,32.4881,32.4696,32.4881,2426.0
2020-10-06 13:55:00,34.98,34.99,34.97,34.98,6728.0,32.4881,32.4974,32.4789,32.4881,6728.0
2020-10-06 14:00:00,34.98,34.99,34.97,34.98,5440.0,32.4881,32.4974,32.4789,32.4881,5440.0
2020-10-06 14:05:00,34.98,35.0,34.98,35.0,5627.0,32.4881,32.5067,32.4881,32.5067,5627.0
2020-10-06 14:10:00,34.99,35.0,34.98,34.99,4521.0,32.4974,32.5067,32.4881,32.4974,4521.0
2020-10-06 14:15:00,34.99,35.0,34.98,34.98,9663.0,32.4974,32.5067,32.4881,32.4881,9663.0
2020-10-06 14:20:00,34.98,35.0,34.98,35.0,3246.0,32.4881,32.5067,32.4881,32.5067,3246.0
2020-10-06 14:25:00,35.0,35.01,34.99,34.99,10350.0,32.5067,32.516,32.4974,32.4974,10350.0
2020-10-06 14:30:00,35.0,35.01,34.99,35.01,4294.0,32.5067,32.516,32.4974,32.516,4294.0
2020-10-06 14:35:00,35.01,35.02,35.0,35.01,7195.0,32.516,32.5253,32.5067,32.516,7195.0
2020-10-06 14:40:00,35.01,35.02,35.0,35.02,8756.0,32.516,32.5253,32.5067,32.5253,8756.0
2020-10-06 14:45:00,35.02,35.03,34.91,34.92,100158.0,32.5253,32.5346,32.4231,32.4324,100158.0
2020-10-06 14:50:00,34.91,34.99,34.83,34.85,480673.0,32.4231,32.4974,32.3488,32.3674,480673.0
2020-10-06 14:55:00,34.84,34.95,34.83,34.88,203283.0,32.3581,32.4603,32.3488,32.3953,203283.0
2020-10-06 15:00:00,34.87,34.89,34.82,34.86,225274.0,32.386,32.4046,32.3395,32.3767,225274.0
2020-10-06 15:05:00,34.86,34.88,34.81,34.88,460825.0,32.3767,32.3953,32.3303,32.3953,460825.0
2020-10-06 15:10:00,34.87,34.88,34.84,34.84,91213.0,32.386,32.3953,32.3581,32.3581,91213.0
2020-10-06 15:15:00,34.84,34.86,34.77,34.79,84978.0,32.3581,32.3767,32.2931,32.3117,84978.0
2020-10-06 15:20:00,34.79,34.81,34.77,34.79,56794.0,32.3117,32.3303,32.2931,32.3117,56794.0
2020-10-06 15:25:00,34.8,34.81,34.78,34.8,75603.0,32.321,32.3303,32.3024,32.321,75603.0
2020-10-06 15:30:00,34.8,34.86,34.79,34.84,41227.0,32.321,32.3767,32.3117,32.3581,41227.0
2020-10-06 15:35:00,34.84,34.84,34.78,34.78,190735.0,32.3581,32.3581,32.3024,32.3024,190735.0
2020-10-06 15:40:00,34.78,34.79,34.76,34.77,35213.0,32.3024,32.3117,32.2838,32.2931,35213.0
2020-10-06 15:45:00,34.77,34.77,34.73,34.73,102197.0,32.2931,32.2931,32.2559,32.2559,102197.0
2020-10-06 15:50:00,34.73,34.76,34.73,34.75,92024.0,32.2559,32.2838,32.2559,32.2745,92024.0
2020-10-06 15:55:00,34.75,34.81,34.75,34.78,227134.0,32.2745,32.3303,32.2745,32.3024,227134.0
2020-10-07 09:30:00,35.15,35.22,35.15,35.2,72344.0,32.646,32.711,32.646,32.6925,72344.0
2020-10-07 09:35:00,35.2,35.21,35.16,35.17,95493.0,32.6925,32.7018,32.6553,32.6646,95493.0
2020-10-07 09:40:00,35.17,35.21,35.16,35.2,155710.0,32.6646,32.7018,32.6553,32.6925,155710.0
2020-10-07 09:45:00,35.2,35.22,35.17,35.21,102749.0,32.6925,32.711,32.6646,32.7018,102749.0
2020-10-07 09:50:00,35.21,35.23,35.19,35.22,122255.0,32.7018,32.7203,32.6832,32.711,122255.0
2020-10-07 09:55:00,35.22,35.22,35.16,35.16,190359.0,32.711,32.711,32.6553,32.6553,190359.0
2020-10-07 10:00:00,35.17,35.17,35.14,35.15,38719.0,32.6646,32.6646,32.6367,32.646,38719.0
2020-10-07 10:05:00,35.16,35.16,35.13,35.16,90353.0,32.6553,32.6553,32.6275,32.6553,90353.0
2020-10-07 10:10:00,35.15,35.15,35.11,35.12,62701.0,32.646,32.646,32.6089,32.6182,62701.0
2020-10-07 10:15:00,35.12,35.16,35.11,35.16,47105.0,32.6182,32.6553,32.6089,32.6553,47105.0
2020-10-07 10:20:00,35.16,35.19,35.15,35.18,50197.0,32.6553,32.6832,32.646,32.6739,50197.0
2020-10-07 10:25:00,35.17,35.18,35.16,35.16,36052.0,32.6646,32.6739,32.6553,32.6553,36052.0
2020-10-07 10:30:00,35.16,35.2,35.16,35.19,35265.0,32.6553,32.6925,32.6553,32.6832,35265.0
2020-10-07 10:35:00,35.19,35.19,35.16,35.17,42483.0,32.6832,32.6832,32.6553,32.6646,42483.0
2020-10-07 10:40:00,35.17,35.18,35.15,35.16,17664.0,32.6646,32.6739,32.646,32.6553,17664.0
2020-10-07 10:45:00,35.16,35.19,35.16,35.19,17419.0,32.6553,32.6832,32.6553,32.6832,17419.0
2020-10-07 10:50:00,35.19,35.21,35.18,35.2,30026.0,32.6832,32.7018,32.6739,32.6925,30026.0
2020-10-07 10:55:00,35.2,35.21,35.17,35.18,82485.0,32.6925,32.7018,32.6646,32.6739,82485.0
2020-10-07 11:00:00,35.18,35.2,35.18,35.19,23023.0,32.6739,32.6925,32.6739,32.6832,23023.0
2020-10-07 11:05:00,35.19,35.21,35.18,35.2,86491.0,32.6832,32.7018,32.6739,32.6925,86491.0
2020-10-07 11:10:00,35.21,35.22,35.2,35.21,103848.0,32.7018,32.711,32.6925,32.7018,103848.0
2020-10-07 11:15:00,35.21,35.22,35.2,35.22,22271.0,32.7018,32.711,32.6925,32.711,22271.0
2020-10-07 11:20:00,35.22,35.22,35.2,35.2,14180.0,32.711,32.711,32.6925,32.6925,14180.0
2020-10-07 11:25:00,35.21,35.22,35.19,35.2,116883.0,32.7018,32.711,32.6832,32.6925,116883.0
2020-10-07 11:30:00,35.2,35.22,35.2,35.22,52450.0,32.6925,32.711,32.6925,32.711,52450.0
2020-10-07 11:35:00,35.21,35.22,35.2,35.2,17588.0,32.7018,32.711,32.6925,32.6925,17588.0
2020-10-07 11:40:00,35.2,35.21,35.2,35.2,17964.0,32.6925,32.7018,32.6925,32.6925,17964.0
2020-10-07 11:45:00,35.2,35.21,35.19,35.2,6370.0,32.6925,32.7018,32.6832,32.6925,6370.0
2020-10-07 11:50:00,35.2,35.2,35.18,35.19,21876.0,32.6925,32.6925,32.6739,32.6832,21876.0
2020-10-07 11:55:00,35.19,35.19,35.18,35.18,7349.0,32.6832,32.6832,32.6739,32.6739,7349.0
2020-10-07 12:00:00,35.18,35.2,35.18,35.19,38035.0,32.6739,32.6925,32.6739,32.6832,38035.0
2020-10-07 12:05:00,35.19,35.21,35.18,35.2,34267.0,32.6832,32.7018,32.6739,32.6925,34267.0
2020-10-07 12:10:00,35.2,35.22,35.19,35.21,30394.0,32.6925,32.711,32.6832,32.7018,30394.0
2020-10-07 12:15:00,35.22,35.22,35.21,35.21,4110.0,32.711,32.711,32.7018,32.7018,4110.0
2020-10-07 12:20:00,35.21,35.21,35.21,35.21,1800.0,32.7018,32.7018,32.7018,32.7018,1800.0
2020-10-07 12:25:00,35.21,35.21,35.11,35.15,197124.0,32.7018,32.7018,32.6089,32.646,197124.0
2020-10-07 12:30:00,35.13,35.19,35.12,35.18,152397.0,32.6275,32.6832,32.6182,32.6739,152397.0
2020-10-07 12:35:00,35.18,35.19,35.15,35.16,222226.0,32.6739,32.6832,32.646,32.6553,222226.0
2020-10-07 12:40:00,35.16,35.17,35.14,35.14,65921.0,32.6553,32.6646,32.6367,32.6367,65921.0
2020-10-07 12:45:00,35.14,35.15,35.13,35.14,38310.0,32.6367,32.646,32.6275,32.6367,38310.0
2020-10-07 12:50:00,35.14,35.14,35.12,35.13,22972.0,32.6367,32.6367,32.6182,32.6275,22972.0
2020-10-07 12:55:00,35.13,35.14,35.13,35.14,48034.0,32.6275,32.6367,32.6275,32.6367,48034.0
2020-10-07 13:00:00,35.15,35.15,35.14,35.15,8162.0,32.646,32.646,32.6367,32.646,8162.0
2020-10-07 13:05:00,35.15,35.16,35.14,35.16,15892.0,32.646,32.6553,32.6367,32.6553,15892.0
2020-10-07 13:10:00,35.16,35.16,35.15,35.15,6862.0,32.6553,32.6553,32.646,32.646,6862.0
2020-10-07 13:15:00,35.15,35.17,35.14,35.16,9757.0,32.646,32.6646,32.6367,32.6553,9757.0
2020-10-07 13:20:00,35.16,35.19,35.15,35.18,19835.0,32.6553,32.6832,32.646,32.6739,19835.0
2020-10-07 13:25:00,35.18,35.19,35.17,35.18,72056.0,32.6739,32.6832,32.6646,32.6739,72056.0
2020-10-07 13:30:00,35.19,35.19,35.17,35.19,53052.0,32.6832,32.6832,32.6646,32.6832,53052.0
2020-10-07 13:35:00,35.19,35.2,35.17,35.19,14017.0,32.6832,32.6925,32.6646,32.6832,14017.0
2020-10-07 13:40:00,35.19,35.22,35.18,35.22,19823.0,32.6832,32.711,32.6739,32.711,19823.0
2020-10-07 13:45:00,35.22,35.22,35.21,35.22,13173.0,32.711,32.711,32.7018,32.711,13173.0
2020-10-07 13:50:00,35.22,35.23,35.21,35.23,228149.0,32.711,32.7203,32.7018,32.7203,228149.0
2020-10-07 13:55:00,35.22,35.23,35.21,35.21,93432.0,32.711,32.7203,32.7018,32.7018,93432.0
2020-10-07 14:00:00,35.22,35.22,35.2,35.2,108460.0,32.711,32.711,32.6925,32.6925,108460.0
2020-10-07 14:05:00,35.2,35.21,35.18,35.19,47224.0,32.6925,32.7018,32.6739,32.6832,47224.0
2020-10-07 14:10:00,35.19,35.2,35.18,35.2,46243.0,32.6832,32.6925,32.6739,32.6925,46243.0
2020-10-07 14:15:00,35.2,35.21,35.19,35.2,114094.0,32.6925,32.7018,32.6832,32.6925,114094.0
2020-10-07 14:20:00,35.2,35.2,35.18,35.19,108069.0,32.6925,32.6925,32.6739,32.6832,108069.0
2020-10-07 14:25:00,35.19,35.19,35.18,35.19,47324.0,32.6832,32.6832,32.6739,32.6832,47324.0
2020-10-07 14:30:00,35.19,35.19,35.18,35.19,28865.0,32.6832,32.6832,32.6739,32.6832,28865.0
2020-10-07 14:35:00,35.19,35.19,35.18,35.19,1799.0,32.6832,32.6832,32.6739,32.6832,1799.0
2020-10-07 14:40:00,35.19,35.19,35.16,35.19,39854.0,32.6832,32.6832,32.6553,32.6832,39854.0
2020-10-07 14:45:00,35.19,35.2,35.18,35.2,10887.0,32.6832,32.6925,32.6739,32.6925,10887.0
2020-10-07 14:50:00,35.2,35.21,35.19,35.21,16527.0,32.6925,32.7018,32.6832,32.7018,16527.0
2020-10-07 14:55:00,35.2,35.21,35.2,35.2,41091.0,32.6925,32.7018,32.6925,32.6925,41091.0
2020-10-07 15:00:00,35.21,35.21,35.2,35.2,75969.0,32.7018,32.7018,32.6925,32.6925,75969.0
2020-10-07 15:05:00,35.2,35.21,35.2,35.2,150566.0,32.6925,32.7018,32.6925,32.6925,150566.0
2020-10-07 15:10:00,35.2,35.21,35.2,35.2,31987.0,32.6925,32.7018,32.6925,32.6925,31987.0
2020-10-07 15:15:00,35.2,35.21,35.2,35.21,33508.0,32.6925,32.7018,32.6925,32.7018,33508.0
2020-10-07 15:20:00,35.2,35.21,35.2,35.2,28600.0,32.6925,32.7018,32.6925,32.6925,28600.0
2020-10-07 15:25:00,35.2,35.21,35.19,35.2,43699.0,32.6925,32.7018,32.6832,32.6925,43699.0
2020-10-07 15:30:00,35.2,35.2,35.19,35.19,46381.0,32.6925,32.6925,32.6832,32.6832,46381.0
2020-10-07 15:35:00,35.19,35.2,35.18,35.19,70447.0,32.6832,32.6925,32.6739,32.6832,70447.0
2020-10-07 15:40:00,35.19,35.19,35.15,35.16,179939.0,32.6832,32.6832,32.646,32.6553,179939.0
2020-10-07 15:45:00,35.16,35.16,35.15,35.16,74114.0,32.6553,32.6553,32.646,32.6553,74114.0
2020-10-07 15:50:00,35.16,35.18,35.15,35.18,254334.0,32.6553,32.6739,32.646,32.6739,254334.0
2020-10-07 15:55:00,35.18,35.18,35.13,35.13,159761.0,32.6739,32.6739,32.6275,32.6275,159761.0
2020-10-08 09:30:00,35.23,35.29,35.23,35.23,39042.0,32.7203,32.7761,32.7203,32.7203,39042.0
2020-10-08 09:35:00,35.23,35.27,35.23,35.27,46724.0,32.7203,32.7575,32.7203,32.7575,46724.0
2020-10-08 09:40:00,35.27,35.27,35.23,35.24,62099.0,32.7575,32.7575,32.7203,32.7296,62099.0
2020-10-08 09:45:00,35.23,35.25,35.21,35.23,60601.0,32.7203,32.7389,32.7018,32.7203,60601.0
2020-10-08 09:50:00,35.23,35.27,35.22,35.26,42668.0,32.7203,32.7575,32.711,32.7482,42668.0
2020-10-08 09:55:00,35.26,35.27,35.25,35.25,21744.0,32.7482,32.7575,32.7389,32.7389,21744.0
2020-10-08 10:00:00,35.26,35.26,35.19,35.23,99619.0,32.7482,32.7482,32.6832,32.7203,99619.0
2020-10-08 10:05:00,35.22,35.23,35.21,35.22,29472.0,32.711,32.7203,32.7018,32.711,29472.0
2020-10-08 10:10:00,35.23,35.25,35.22,35.24,17605.0,32.7203,32.7389,32.711,32.7296,17605.0
2020-10-08 10:15:00,35.24,35.24,35.22,35.22,18446.0,32.7296,32.7296,32.711,32.711,18446.0
2020-10-08 10:20:00,35.23,35.26,35.22,35.26,20445.0,32.7203,32.7482,32.711,32.7482,20445.0
2020-10-08 10:25:00,35.25,35.25,35.2,35.22,50587.0,32.7389,32.7389,32.6925,32.711,50587.0
2020-10-08 10:30:00,35.22,35.24,35.2,35.24,49019.0,32.711,32.7296,32.6925,32.7296,49019.0
2020-10-08 10:35:00,35.23,35.25,35.23,35.23,85449.0,32.7203,32.7389,32.7203,32.7203,85449.0
2020-10-08 10:40:00,35.23,35.24,35.22,35.23,75966.0,32.7203,32.7296,32.711,32.7203,75966.0
2020-10-08 10:45:00,35.23,35.25,35.23,35.23,58861.0,32.7203,32.7389,32.7203,32.7203,58861.0
2020-10-08 10:50:00,35.23,35.25,35.21,35.22,68993.0,32.7203,32.7389,32.7018,32.711,68993.0
2020-10-08 10:55:00,35.22,35.24,35.22,35.23,17100.0,32.711,32.7296,32.711,32.7203,17100.0
2020-10-08 11:00:00,35.23,35.23,35.21,35.22,20607.0,32.7203,32.7203,32.7018,32.711,20607.0
2020-10-08 11:05:00,35.23,35.24,35.22,35.23,33259.0,32.7203,32.7296,32.711,32.7203,33259.0
2020-10-08 11:10:00,35.24,35.24,35.22,35.23,20561.0,32.7296,32.7296,32.711,32.7203,20561.0
2020-10-08 11:15:00,35.23,35.24,35.22,35.22,29197.0,32.7203,32.7296,32.711,32.711,29197.0
2020-10-08 11:20:00,35.22,35.22,35.2,35.2,13380.0,32.711,32.711,32.6925,32.6925,13380.0
2020-10-08 11:25:00,35.2,35.22,35.19,35.21,6260.0,32.6925,32.711,32.6832,32.7018,6260.0
2020-10-08 11:30:00,35.21,35.21,35.16,35.16,22619.0,32.7018,32.7018,32.6553,32.6553,22619.0
2020-10-08 11:35:00,35.17,35.24,35.17,35.24,52023.0,32.6646,32.7296,32.6646,32.7296,52023.0
2020-10-08 11:40:00,35.24,35.25,35.23,35.24,39850.0,32.7296,32.7389,32.7203,32.7296,39850.0
2020-10-08 11:45:00,35.25,35.25,35.24,35.24,17785.0,32.7389,32.7389,32.7296,32.7296,17785.0
2020-10-08 11:50:00,35.24,35.24,35.23,35.23,94879.0,32.7296,32.7296,32.7203,32.7203,94879.0
2020-10-08 11:55:00,35.23,35.24,35.23,35.23,18927.0,32.7203,32.7296,32.7203,32.7203,18927.0
2020-10-08 12:00:00,35.23,35.25,35.23,35.25,45652.0,32.7203,32.7389,32.7203,32.7389,45652.0
2020-10-08 12:05:00,35.25,35.28,35.24,35.26,21388.0,32.7389,32.7668,32.7296,32.7482,21388.0
2020-10-08 12:10:00,35.27,35.27,35.25,35.27,19955.0,32.7575,32.7575,32.7389,32.7575,19955.0
2020-10-08 12:15:00,35.27,35.27,35.26,35.27,7199.0,32.7575,32.7575,32.7482,32.7575,7199.0
2020-10-08 12:20:00,35.27,35.29,35.26,35.28,33413.0,32.7575,32.7761,32.7482,32.7668,33413.0
2020-10-08 12:25:00,35.28,35.31,35.28,35.3,53762.0,32.7668,32.7946,32.7668,32.7853,53762.0
2020-10-08 12:30:00,35.31,35.31,35.3,35.3,18628.0,32.7946,32.7946,32.7853,32.7853,18628.0
2020-10-08 12:35:00,35.3,35.32,35.3,35.32,85433.0,32.7853,32.8039,32.7853,32.8039,85433.0
2020-10-08 12:40:00,35.32,35.34,35.31,35.33,29527.0,32.8039,32.8225,32.7946,32.8132,29527.0
2020-10-08 12:45:00,35.33,35.33,35.29,35.3,190186.0,32.8132,32.8132,32.7761,32.7853,190186.0
2020-10-08 12:50:00,35.3,35.31,35.29,35.3,168687.0,32.7853,32.7946,32.7761,32.7853,168687.0
2020-10-08 12:55:00,35.3,35.31,35.28,35.3,57935.0,32.7853,32.7946,32.7668,32.7853,57935.0
2020-10-08 13:00:00,35.3,35.3,35.28,35.28,92040.0,32.7853,32.7853,32.7668,32.7668,92040.0
2020-10-08 13:05:00,35.29,35.29,35.27,35.28,36526.0,32.7761,32.7761,32.7575,32.7668,36526.0
2020-10-08 13:10:00,35.28,35.29,35.26,35.27,19322.0,32.7668,32.7761,32.7482,32.7575,19322.0
2020-10-08 13:15:00,35.27,35.28,35.26,35.26,33571.0,32.7575,32.7668,32.7482,32.7482,33571.0
2020-10-08 13:20:00,35.26,35.27,35.24,35.25,82195.0,32.7482,32.7575,32.7296,32.7389,82195.0
2020-10-08 13:25:00,35.25,35.25,35.23,35.23,155594.0,32.7389,32.7389,32.7203,32.7203,155594.0
2020-10-08 13:30:00,35.23,35.24,35.23,35.23,32775.0,32.7203,32.7296,32.7203,32.7203,32775.0
2020-10-08 13:35:00,35.23,35.24,35.23,35.23,67387.0,32.7203,32.7296,32.7203,32.7203,67387.0
2020-10-08 13:40:00,35.23,35.24,35.23,35.23,35035.0,32.7203,32.7296,32.7203,32.7203,35035.0
2020-10-08 13:45:00,35.23,35.24,35.22,35.23,16845.0,32.7203,32.7296,32.711,32.7203,16845.0
2020-10-08 13:50:00,35.22,35.25,35.22,35.25,44996.0,32.711,32.7389,32.711,32.7389,44996.0
2020-10-08 13:55:00,35.24,35.25,35.23,35.23,30806.0,32.7296,32.7389,32.7203,32.7203,30806.0
2020-10-08 14:00:00,35.24,35.24,35.23,35.23,28396.0,32.7296,32.7296,32.7203,32.7203,28396.0
2020-10-08 14:05:00,35.24,35.25,35.23,35.25,112495.0,32.7296,32.7389,32.7203,32.7389,112495.0
2020-10-08 14:10:00,35.25,35.25,35.24,35.25,20016.0,32.7389,32.7389,32.7296,32.7389,20016.0
2020-10-08 14:15:00,35.25,35.25,35.24,35.25,42937.0,32.7389,32.7389,32.7296,32.7389,42937.0
2020-10-08 14:20:00,35.25,35.26,35.24,35.26,43910.0,32.7389,32.7482,32.7296,32.7482,43910.0
2020-10-08 14:25:00,35.26,35.26,35.25,35.26,32694.0,32.7482,32.7482,32.7389,32.7482,32694.0
2020-10-08 14:30:00,35.26,35.26,35.25,35.26,61936.0,32.7482,32.7482,32.7389,32.7482,61936.0
2020-10-08 14:35:00,35.26,35.26,35.25,35.26,36541.0,32.7482,32.7482,32.7389,32.7482,36541.0
2020-10-08 14:40:00,35.26,35.26,35.25,35.26,50732.0,32.7482,32.7482,32.7389,32.7482,50732.0
2020-10-08 14:45:00,35.26,35.26,35.25,35.26,21800.0,32.7482,32.7482,32.7389,32.7482,21800.0
2020-10-08 14:50:00,35.26,35.26,35.24,35.24,33256.0,32.7482,32.7482,32.7296,32.7296,33256.0
2020-10-08 14:55:00,35.25,35.25,35.23,35.23,21703.0,32.7389,32.7389,32.7203,32.7203,21703.0
2020-10-08 15:00:00,35.23,35.24,35.22,35.23,32285.0,32.7203,32.7296,32.711,32.7203,32285.0
2020-10-08 15:05:00,35.22,35.23,35.21,35.21,91711.0,32.711,32.7203,32.7018,32.7018,91711.0
2020-10-08 15:10:00,35.22,35.24,35.21,35.23,158744.0,32.711,32.7296,32.7018,32.7203,158744.0
2020-10-08 15:15:00,35.23,35.24,35.21,35.23,74586.0,32.7203,32.7296,32.7018,32.7203,74586.0
2020-10-08 15:20:00,35.23,35.24,35.22,35.23,53468.0,32.7203,32.7296,32.711,32.7203,53468.0
2020-10-08 15:25:00,35.23,35.24,35.23,35.23,116320.0,32.7203,32.7296,32.7203,32.7203,116320.0
2020-10-08 15:30:00,35.23,35.24,35.23,35.23,34235.0,32.7203,32.7296,32.7203,32.7203,34235.0
2020-10-08 15:35:00,35.23,35.24,35.23,35.23,88946.0,32.7203,32.7296,32.7203,32.7203,88946.0
2020-10-08 15:40:00,35.23,35.24,35.22,35.22,209920.0,32.7203,32.7296,32.711,32.711,209920.0
2020-10-08 15:45:00,35.22,35.23,35.19,35.19,472868.0,32.711,32.7203,32.6832,32.6832,472868.0
2020-10-08 15:50:00,35.19,35.21,35.18,35.2,217899.0,32.6832,32.7018,32.6739,32.6925,217899.0
2020-10-08 15:55:00,35.2,35.21,35.18,35.19,659381.0,32.6925,32.7018,32.6739,32.6832,659381.0
2020-10-09 09:30:00,35.5,35.54,35.47,35.47,149265.0,32.9711,33.0082,32.9432,32.9432,149265.0
2020-10-09 09:35:00,35.47,35.48,35.4,35.41,111076.0,32.9432,32.9525,32.8782,32.8875,111076.0
2020-10-09 09:40:00,35.41,35.41,35.38,35.38,79157.0,32.8875,32.8875,32.8596,32.8596,79157.0
2020-10-09 09:45:00,35.38,35.38,35.34,35.37,60494.0,32.8596,32.8596,32.8225,32.8504,60494.0
2020-10-09 09:50:00,35.37,35.4,35.36,35.37,99092.0,32.8504,32.8782,32.8411,32.8504,99092.0
2020-10-09 09:55:00,35.38,35.43,35.38,35.41,66927.0,32.8596,32.9061,32.8596,32.8875,66927.0
2020-10-09 10:00:00,35.42,35.46,35.41,35.45,36362.0,32.8968,32.9339,32.8875,32.9247,36362.0
2020-10-09 10:05:00,35.45,35.46,35.44,35.45,45619.0,32.9247,32.9339,32.9154,32.9247,45619.0
2020-10-09 10:10:00,35.45,35.48,35.44,35.47,27521.0,32.9247,32.9525,32.9154,32.9432,27521.0
2020-10-09 10:15:00,35.47,35.49,35.46,35.47,20837.0,32.9432,32.9618,32.9339,32.9432,20837.0
2020-10-09 10:20:00,35.47,35.47,35.45,35.46,23372.0,32.9432,32.9432,32.9247,32.9339,23372.0
2020-10-09 10:25:00,35.46,35.48,35.46,35.48,99579.0,32.9339,32.9525,32.9339,32.9525,99579.0
2020-10-09 10:30:00,35.48,35.51,35.47,35.51,11842.0,32.9525,32.9804,32.9432,32.9804,11842.0
2020-10-09 10:35:00,35.51,35.53,35.5,35.52,33137.0,32.9804,32.999,32.9711,32.9897,33137.0
2020-10-09 10:40:00,35.52,35.54,35.51,35.54,9322.0,32.9897,33.0082,32.9804,33.0082,9322.0
2020-10-09 10:45:00,35.54,35.56,35.53,35.55,15566.0,33.0082,33.0268,32.999,33.0175,15566.0
2020-10-09 10:50:00,35.55,35.56,35.52,35.52,52771.0,33.0175,33.0268,32.9897,32.9897,52771.0
2020-10-09 10:55:00,35.53,35.56,35.53,35.55,7900.0,32.999,33.0268,32.999,33.0175,7900.0
2020-10-09 11:00:00,35.55,35.57,35.54,35.57,2080.0,33.0175,33.0361,33.0082,33.0361,2080.0
2020-10-09 11:05:00,35.57,35.59,35.56,35.58,10719.0,33.0361,33.0547,33.0268,33.0454,10719.0
2020-10-09 11:10:00,35.58,35.59,35.58,35.59,2555.0,33.0454,33.0547,33.0454,33.0547,2555.0
2020-10-09 11:15:00,35.58,35.58,35.56,35.57,15766.0,33.0454,33.0454,33.0268,33.0361,15766.0
2020-10-09 11:20:00,35.57,35.57,35.54,35.55,18882.0,33.0361,33.0361,33.0082,33.0175,18882.0
2020-10-09 11:25:00,35.55,35.56,35.54,35.55,94856.0,33.0175,33.0268,33.0082,33.0175,94856.0
2020-10-09 11:30:00,35.55,35.56,35.55,35.56,18103.0,33.0175,33.0268,33.0175,33.0268,18103.0
2020-10-09 11:35:00,35.56,35.58,35.56,35.57,13723.0,33.0268,33.0454,33.0268,33.0361,13723.0
2020-10-09 11:40:00,35.57,35.59,35.55,35.57,43576.0,33.0361,33.0547,33.0175,33.0361,43576.0
2020-10-09 11:45:00,35.57,35.61,35.57,35.6,40332.0,33.0361,33.0733,33.0361,33.064,40332.0
2020-10-09 11:50:00,35.6,35.61,35.57,35.6,21638.0,33.064,33.0733,33.0361,33.064,21638.0
2020-10-09 11:55:00,35.59,35.6,35.58,35.6,2600.0,33.0547,33.064,33.0454,33.064,2600.0
2020-10-09 12:00:00,35.6,35.61,35.6,35.6,26535.0,33.064,33.0733,33.064,33.064,26535.0
2020-10-09 12:05:00,35.61,35.63,35.6,35.61,14237.0,33.0733,33.0918,33.064,33.0733,14237.0
2020-10-09 12:10:00,35.61,35.61,35.6,35.6,7061.0,33.0733,33.0733,33.064,33.064,7061.0
2020-10-09 12:15:00,35.61,35.61,35.6,35.6,11764.0,33.0733,33.0733,33.064,33.064,11764.0
2020-10-09 12:20:00,35.6,35.62,35.6,35.61,80641.0,33.064,33.0825,33.064,33.0733,80641.0
2020-10-09 12:25:00,35.61,35.61,35.57,35.59,56641.0,33.0733,33.0733,33.0361,33.0547,56641.0
2020-10-09 12:30:00,35.58,35.59,35.57,35.58,8261.0,33.0454,33.0547,33.0361,33.0454,8261.0
2020-10-09 12:35:00,35.58,35.6,35.58,35.59,13295.0,33.0454,33.064,33.0454,33.0547,13295.0
2020-10-09 12:40:00,35.59,35.59,35.57,35.59,35298.0,33.0547,33.0547,33.0361,33.0547,35298.0
2020-10-09 12:45:00,35.59,35.59,35.58,35.59,50504.0,33.0547,33.0547,33.0454,33.0547,50504.0
2020-10-09 12:50:00,35.58,35.6,35.58,35.6,26100.0,33.0454,33.064,33.0454,33.064,26100.0
2020-10-09 12:55:00,35.6,35.61,35.6,35.61,27099.0,33.064,33.0733,33.064,33.0733,27099.0
2020-10-09 13:00:00,35.61,35.62,35.6,35.62,6369.0,33.0733,33.0825,33.064,33.0825,6369.0
2020-10-09 13:05:00,35.61,35.62,35.61,35.62,9053.0,33.0733,33.0825,33.0733,33.0825,9053.0
2020-10-09 13:10:00,35.62,35.62,35.61,35.62,3910.0,33.0825,33.0825,33.0733,33.0825,3910.0
2020-10-09 13:15:00,35.62,35.63,35.62,35.63,57032.0,33.0825,33.0918,33.0825,33.0918,57032.0
2020-10-09 13:20:00,35.62,35.63,35.62,35.62,2855.0,33.0825,33.0918,33.0825,33.0825,2855.0
2020-10-09 13:25:00,35.63,35.63,35.62,35.62,2106.0,33.0918,33.0918,33.0825,33.0825,2106.0
2020-10-09 13:30:00,35.63,35.63,35.62,35.62,3680.0,33.0918,33.0918,33.0825,33.0825,3680.0
2020-10-09 13:35:00,35.63,35.63,35.61,35.62,8764.0,33.0918,33.0918,33.0733,33.0825,8764.0
2020-10-09 13:40:00,35.62,35.62,35.61,35.62,13725.0,33.0825,33.0825,33.0733,33.0825,13725.0
2020-10-09 13:45:00,35.61,35.63,35.61,35.63,15560.0,33.0733,33.0918,33.0733,33.0918,15560.0
2020-10-09 13:50:00,35.63,35.63,35.62,35.62,2953.0,33.0918,33.0918,33.0825,33.0825,2953.0
2020-10-09 13:55:00,35.63,35.63,35.62,35.63,5852.0,33.0918,33.0918,33.0825,33.0918,5852.0
2020-10-09 14:00:00,35.62,35.63,35.62,35.62,2635.0,33.0825,33.0918,33.0825,33.0825,2635.0
2020-10-09 14:05:00,35.62,35.63,35.62,35.62,2883.0,33.0825,33.0918,33.0825,33.0825,2883.0
2020-10-09 14:10:00,35.62,35.62,35.6,35.61,10409.0,33.0825,33.0825,33.064,33.0733,10409.0
2020-10-09 14:15:00,35.61,35.62,35.6,35.6,6314.0,33.0733,33.0825,33.064,33.064,6314.0
2020-10-09 14:20:00,35.6,35.6,35.59,35.59,9560.0,33.064,33.064,33.0547,33.0547,9560.0
2020-10-09 14:25:00,35.59,35.59,35.58,35.59,15189.0,33.0547,33.0547,33.0454,33.0547,15189.0
2020-10-09 14:30:00,35.59,35.6,35.58,35.59,12798.0,33.0547,33.064,33.0454,33.0547,12798.0
2020-10-09 14:35:00,35.59,35.59,35.55,35.57,43148.0,33.0547,33.0547,33.0175,33.0361,43148.0
2020-10-09 14:40:00,35.57,35.6,35.55,35.59,49017.0,33.0361,33.064,33.0175,33.0547,49017.0
2020-10-09 14:45:00,35.59,35.59,35.58,35.59,12721.0,33.0547,33.0547,33.0454,33.0547,12721.0
2020-10-09 14:50:00,35.58,35.59,35.56,35.57,14288.0,33.0454,33.0547,33.0268,33.0361,14288.0
2020-10-09 14:55:00,35.57,35.57,35.56,35.57,23672.0,33.0361,33.0361,33.0268,33.0361,23672.0
2020-10-09 15:00:00,35.57,35.57,35.56,35.57,9465.0,33.0361,33.0361,33.0268,33.0361,9465.0
2020-10-09 15:05:00,35.57,35.57,35.56,35.57,15700.0,33.0361,33.0361,33.0268,33.0361,15700.0
2020-10-09 15:10:00,35.57,35.57,35.56,35.57,19030.0,33.0361,33.0361,33.0268,33.0361,19030.0
2020-10-09 15:15:00,35.57,35.57,35.56,35.57,13483.0,33.0361,33.0361,33.0268,33.0361,13483.0
2020-10-09 15:20:00,35.57,35.59,35.56,35.59,25656.0,33.0361,33.0547,33.0268,33.0547,25656.0
2020-10-09 15:25:00,35.58,35.59,35.58,35.58,22847.0,33.0454,33.0547,33.0454,33.0454,22847.0
2020-10-09 15:30:00,35.59,35.59,35.57,35.58,23960.0,33.0547,33.0547,33.0361,33.0454,23960.0
2020-10-09 15:35:00,35.57,35.58,35.57,35.58,12658.0,33.0361,33.0454,33.0361,33.0454,12658.0
2020-10-09 15:40:00,35.58,35.58,35.57,35.57,44110.0,33.0454,33.0454,33.0361,33.0361,44110.0
2020-10-09 15:45:00,35.57,35.58,35.57,35.57,106862.0,33.0361,33.0454,33.0361,33.0361,106862.0
2020-10-09 15:50:00,35.58,35.59,35.57,35.59,107184.0,33.0454,33.0547,33.0361,33.0547,107184.0
2020-10-09 15:55:00,35.59,35.6,35.56,35.58,335106.0,33.0547,33.064,33.0268,33.0454,335106.0
2020-10-12 09:30:00,35.34,35.37,35.29,35.36,92033.0,32.8225,32.8504,32.7761,32.8411,92033.0
2020-10-12 09:35:00,35.36,35.37,35.33,35.34,24325.0,32.8411,32.8504,32.8132,32.8225,24325.0
2020-10-12 09:40:00,35.33,35.35,35.31,35.32,41300.0,32.8132,32.8318,32.7946,32.8039,41300.0
2020-10-12 09:45:00,35.32,35.33,35.31,35.33,26117.0,32.8039,32.8132,32.7946,32.8132,26117.0
2020-10-12 09:50:00,35.32,35.33,35.3,35.3,7207.0,32.8039,32.8132,32.7853,32.7853,7207.0
2020-10-12 09:55:00,35.31,35.35,35.3,35.35,29103.0,32.7946,32.8318,32.7853,32.8318,29103.0
2020-10-12 10:00:00,35.35,35.38,35.34,35.36,68876.0,32.8318,32.8596,32.8225,32.8411,68876.0
2020-10-12 10:05:00,35.35,35.37,35.35,35.36,17247.0,32.8318,32.8504,32.8318,32.8411,17247.0
2020-10-12 10:10:00,35.36,35.37,35.35,35.37,11351.0,32.8411,32.8504,32.8318,32.8504,11351.0
2020-10-12 10:15:00,35.37,35.38,35.36,35.38,35847.0,32.8504,32.8596,32.8411,32.8596,35847.0
2020-10-12 10:20:00,35.38,35.39,35.35,35.37,9573.0,32.8596,32.8689,32.8318,32.8504,9573.0
2020-10-12 10:25:00,35.37,35.39,35.37,35.39,12472.0,32.8504,32.8689,32.8504,32.8689,12472.0
2020-10-12 10:30:00,35.39,35.4,35.38,35.39,15930.0,32.8689,32.8782,32.8596,32.8689,15930.0
2020-10-12 10:35:00,35.39,35.4,35.38,35.39,5834.0,32.8689,32.8782,32.8596,32.8689,5834.0
2020-10-12 10:40:00,35.39,35.41,35.39,35.41,8184.0,32.8689,32.8875,32.8689,32.8875,8184.0
2020-10-12 10:45:00,35.41,35.42,35.4,35.41,76136.0,32.8875,32.8968,32.8782,32.8875,76136.0
2020-10-12 10:50:00,35.42,35.45,35.42,35.44,70242.0,32.8968,32.9247,32.8968,32.9154,70242.0
2020-10-12 10:55:00,35.44,35.44,35.42,35.44,24839.0,32.9154,32.9154,32.8968,32.9154,24839.0
2020-10-12 11:00:00,35.44,35.45,35.44,35.45,40186.0,32.9154,32.9247,32.9154,32.9247,40186.0
2020-10-12 11:05:00,35.46,35.48,35.46,35.48,7581.0,32.9339,32.9525,32.9339,32.9525,7581.0
2020-10-12 11:10:00,35.47,35.47,35.45,35.46,30725.0,32.9432,32.9432,32.9247,32.9339,30725.0
2020-10-12 11:15:00,35.46,35.46,35.43,35.45,44741.0,32.9339,32.9339,32.9061,32.9247,44741.0
2020-10-12 11:20:00,35.45,35.46,35.44,35.44,59304.0,32.9247,32.9339,32.9154,32.9154,59304.0
2020-10-12 11:25:00,35.44,35.45,35.43,35.44,67012.0,32.9154,32.9247,32.9061,32.9154,67012.0
2020-10-12 11:30:00,35.44,35.45,35.42,35.44,310932.0,32.9154,32.9247,32.8968,32.9154,310932.0
2020-10-12 11:35:00,35.43,35.43,35.39,35.4,32750.0,32.9061,32.9061,32.8689,32.8782,32750.0
2020-10-12 11:40:00,35.4,35.42,35.39,35.41,33934.0,32.8782,32.8968,32.8689,32.8875,33934.0
2020-10-12 11:45:00,35.41,35.42,35.39,35.4,24832.0,32.8875,32.8968,32.8689,32.8782,24832.0
2020-10-12 11:50:00,35.4,35.41,35.39,35.41,39046.0,32.8782,32.8875,32.8689,32.8875,39046.0
2020-10-12 11:55:00,35.41,35.42,35.4,35.41,41007.0,32.8875,32.8968,32.8782,32.8875,41007.0
2020-10-12 12:00:00,35.41,35.43,35.41,35.42,86340.0,32.8875,32.9061,32.8875,32.8968,86340.0
2020-10-12 12:05:00,35.42,35.43,35.42,35.42,1417.0,32.8968,32.9061,32.8968,32.8968,1417.0
2020-10-12 12:10:00,35.43,35.43,35.42,35.43,14162.0,32.9061,32.9061,32.8968,32.9061,14162.0
2020-10-12 12:15:00,35.43,35.43,35.42,35.43,5119.0,32.9061,32.9061,32.8968,32.9061,5119.0
2020-10-12 12:20:00,35.43,35.44,35.42,35.44,11313.0,32.9061,32.9154,32.8968,32.9154,11313.0
2020-10-12 12:25:00,35.44,35.48,35.43,35.46,34961.0,32.9154,32.9525,32.9061,32.9339,34961.0
2020-10-12 12:30:00,35.47,35.48,35.46,35.46,14377.0,32.9432,32.9525,32.9339,32.9339,14377.0
2020-10-12 12:35:00,35.47,35.47,35.46,35.47,3740.0,32.9432,32.9432,32.9339,32.9432,3740.0
2020-10-12 12:40:00,35.47,35.48,35.46,35.48,6036.0,32.9432,32.9525,32.9339,32.9525,6036.0
2020-10-12 12:45:00,35.48,35.49,35.47,35.47,2549.0,32.9525,32.9618,32.9432,32.9432,2549.0
2020-10-12 12:50:00,35.48,35.48,35.46,35.48,4300.0,32.9525,32.9525,32.9339,32.9525,4300.0
2020-10-12 12:55:00,35.47,35.47,35.47,35.47,4559.0,32.9432,32.9432,32.9432,32.9432,4559.0
2020-10-12 13:00:00,35.47,35.48,35.46,35.47,8891.0,32.9432,32.9525,32.9339,32.9432,8891.0
2020-10-12 13:05:00,35.47,35.47,35.45,35.45,3700.0,32.9432,32.9432,32.9247,32.9247,3700.0
2020-10-12 13:10:00,35.45,35.45,35.45,35.45,1700.0,32.9247,32.9247,32.9247,32.9247,1700.0
2020-10-12 13:15:00,35.45,35.49,35.44,35.48,13534.0,32.9247,32.9618,32.9154,32.9525,13534.0
2020-10-12 13:20:00,35.47,35.51,35.47,35.51,51860.0,32.9432,32.9804,32.9432,32.9804,51860.0
2020-10-12 13:25:00,35.51,35.52,35.51,35.52,72079.0,32.9804,32.9897,32.9804,32.9897,72079.0
2020-10-12 13:30:00,35.52,35.53,35.51,35.52,67019.0,32.9897,32.999,32.9804,32.9897,67019.0
2020-10-12 13:35:00,35.52,35.53,35.5,35.52,230665.0,32.9897,32.999,32.9711,32.9897,230665.0
2020-10-12 13:40:00,35.52,35.52,35.49,35.51,7000.0,32.9897,32.9897,32.9618,32.9804,7000.0
2020-10-12 13:45:00,35.51,35.51,35.48,35.49,15198.0,32.9804,32.9804,32.9525,32.9618,15198.0
2020-10-12 13:50:00,35.49,35.51,35.49,35.5,6390.0,32.9618,32.9804,32.9618,32.9711,6390.0
2020-10-12 13:55:00,35.51,35.52,35.5,35.52,154313.0,32.9804,32.9897,32.9711,32.9897,154313.0
2020-10-12 14:00:00,35.52,35.54,35.51,35.52,29919.0,32.9897,33.0082,32.9804,32.9897,29919.0
2020-10-12 14:05:00,35.51,35.53,35.51,35.53,5586.0,32.9804,32.999,32.9804,32.999,5586.0
2020-10-12 14:10:00,35.52,35.53,35.51,35.51,19155.0,32.9897,32.999,32.9804,32.9804,19155.0
2020-10-12 14:15:00,35.52,35.52,35.5,35.51,17019.0,32.9897,32.9897,32.9711,32.9804,17019.0
2020-10-12 14:20:00,35.51,35.51,35.5,35.51,7000.0,32.9804,32.9804,32.9711,32.9804,7000.0
2020-10-12 14:25:00,35.51,35.52,35.51,35.52,7400.0,32.9804,32.9897,32.9804,32.9897,7400.0
2020-10-12 14:30:00,35.52,35.52,35.51,35.52,6961.0,32.9897,32.9897,32.9804,32.9897,6961.0
2020-10-12 14:35:00,35.52,35.53,35.5,35.51,13003.0,32.9897,32.999,32.9711,32.9804,13003.0
2020-10-12 14:40:00,35.51,35.51,35.49,35.5,12605.0,32.9804,32.9804,32.9618,32.9711,12605.0
2020-10-12 14:45:00,35.5,35.51,35.48,35.49,7053.0,32.9711,32.9804,32.9525,32.9618,7053.0
2020-10-12 14:50:00,35.5,35.51,35.49,35.5,4997.0,32.9711,32.9804,32.9618,32.9711,4997.0
2020-10-12 14:55:00,35.51,35.51,35.49,35.49,7630.0,32.9804,32.9804,32.9618,32.9618,7630.0
2020-10-12 15:00:00,35.49,35.5,35.48,35.49,10404.0,32.9618,32.9711,32.9525,32.9618,10404.0
2020-10-12 15:05:00,35.49,35.51,35.48,35.48,10289.0,32.9618,32.9804,32.9525,32.9525,10289.0
2020-10-12 15:10:00,35.49,35.49,35.47,35.47,15853.0,32.9618,32.9618,32.9432,32.9432,15853.0
2020-10-12 15:15:00,35.47,35.48,35.46,35.47,15302.0,32.9432,32.9525,32.9339,32.9432,15302.0
2020-10-12 15:20:00,35.47,35.49,35.46,35.48,16526.0,32.9432,32.9618,32.9339,32.9525,16526.0
2020-10-12 15:25:00,35.49,35.49,35.47,35.47,5299.0,32.9618,32.9618,32.9432,32.9432,5299.0
2020-10-12 15:30:00,35.48,35.48,35.46,35.47,16249.0,32.9525,32.9525,32.9339,32.9432,16249.0
2020-10-12 15:35:00,35.47,35.47,35.46,35.46,5175.0,32.9432,32.9432,32.9339,32.9339,5175.0
2020-10-12 15:40:00,35.46,35.46,35.45,35.46,29617.0,32.9339,32.9339,32.9247,32.9339,29617.0
2020-10-12 15:45:00,35.46,35.46,35.43,35.43,129751.0,32.9339,32.9339,32.9061,32.9061,129751.0
2020-10-12 15:50:00,35.44,35.45,35.42,35.45,75706.0,32.9154,32.9247,32.8968,32.9247,75706.0
2020-10-12 15:55:00,35.45,35.46,35.43,35.44,173347.0,32.9247,32.9339,32.9061,32.9154,173347.0
2020-10-13 09:30:00,35.16,35.25,35.16,35.23,152410.0,32.6553,32.7389,32.6553,32.7203,152410.0
2020-10-13 09:35:00,35.22,35.25,35.18,35.18,45222.0,32.711,32.7389,32.6739,32.6739,45222.0
2020-10-13 09:40:00,35.18,35.2,35.16,35.16,116329.0,32.6739,32.6925,32.6553,32.6553,116329.0
2020-10-13 09:45:00,35.16,35.17,35.13,35.16,118495.0,32.6553,32.6646,32.6275,32.6553,118495.0
2020-10-13 09:50:00,35.16,35.17,35.12,35.13,128043.0,32.6553,32.6646,32.6182,32.6275,128043.0
2020-10-13 09:55:00,35.13,35.17,35.12,35.17,57607.0,32.6275,32.6646,32.6182,32.6646,57607.0
2020-10-13 10:00:00,35.17,35.18,35.13,35.14,81979.0,32.6646,32.6739,32.6275,32.6367,81979.0
2020-10-13 10:05:00,35.14,35.14,35.09,35.11,32126.0,32.6367,32.6367,32.5903,32.6089,32126.0
2020-10-13 10:10:00,35.11,35.11,35.08,35.1,74488.0,32.6089,32.6089,32.581,32.5996,74488.0
2020-10-13 10:15:00,35.1,35.14,35.1,35.11,32610.0,32.5996,32.6367,32.5996,32.6089,32610.0
2020-10-13 10:20:00,35.12,35.18,35.12,35.18,23989.0,32.6182,32.6739,32.6182,32.6739,23989.0
2020-10-13 10:25:00,35.17,35.18,35.15,35.16,89612.0,32.6646,32.6739,32.646,32.6553,89612.0
2020-10-13 10:30:00,35.16,35.16,35.12,35.14,57590.0,32.6553,32.6553,32.6182,32.6367,57590.0
2020-10-13 10:35:00,35.14,35.15,35.12,35.13,76473.0,32.6367,32.646,32.6182,32.6275,76473.0
2020-10-13 10:40:00,35.13,35.13,35.1,35.1,72552.0,32.6275,32.6275,32.5996,32.5996,72552.0
2020-10-13 10:45:00,35.09,35.1,35.08,35.09,32304.0,32.5903,32.5996,32.581,32.5903,32304.0
2020-10-13 10:50:00,35.09,35.12,35.08,35.11,51188.0,32.5903,32.6182,32.581,32.6089,51188.0
2020-10-13 10:55:00,35.11,35.14,35.11,35.12,104195.0,32.6089,32.6367,32.6089,32.6182,104195.0
2020-10-13 11:00:00,35.12,35.13,35.11,35.11,94655.0,32.6182,32.6275,32.6089,32.6089,94655.0
2020-10-13 11:05:00,35.11,35.13,35.11,35.12,94431.0,32.6089,32.6275,32.6089,32.6182,94431.0
2020-10-13 11:10:00,35.12,35.14,35.11,35.14,31329.0,32.6182,32.6367,32.6089,32.6367,31329.0
2020-10-13 11:15:00,35.14,35.15,35.13,35.15,15603.0,32.6367,32.646,32.6275,32.646,15603.0
2020-10-13 11:20:00,35.15,35.17,35.14,35.16,54847.0,32.646,32.6646,32.6367,32.6553,54847.0
2020-10-13 11:25:00,35.15,35.17,35.14,35.14,76986.0,32.646,32.6646,32.6367,32.6367,76986.0
2020-10-13 11:30:00,35.15,35.16,35.14,35.16,40160.0,32.646,32.6553,32.6367,32.6553,40160.0
2020-10-13 11:35:00,35.16,35.17,35.15,35.16,35041.0,32.6553,32.6646,32.646,32.6553,35041.0
2020-10-13 11:40:00,35.17,35.17,35.14,35.15,102064.0,32.6646,32.6646,32.6367,32.646,102064.0
2020-10-13 11:45:00,35.15,35.15,35.13,35.15,27853.0,32.646,32.646,32.6275,32.646,27853.0
2020-10-13 11:50:00,35.15,35.16,35.15,35.16,15346.0,32.646,32.6553,32.646,32.6553,15346.0
2020-10-13 11:55:00,35.15,35.18,35.15,35.17,27243.0,32.646,32.6739,32.646,32.6646,27243.0
2020-10-13 12:00:00,35.16,35.17,35.15,35.15,19790.0,32.6553,32.6646,32.646,32.646,19790.0
2020-10-13 12:05:00,35.16,35.16,35.15,35.16,15480.0,32.6553,32.6553,32.646,32.6553,15480.0
2020-10-13 12:10:00,35.16,35.16,35.12,35.14,54590.0,32.6553,32.6553,32.6182,32.6367,54590.0
2020-10-13 12:15:00,35.14,35.15,35.13,35.14,26758.0,32.6367,32.646,32.6275,32.6367,26758.0
2020-10-13 12:20:00,35.14,35.15,35.13,35.15,33675.0,32.6367,32.646,32.6275,32.646,33675.0
2020-10-13 12:25:00,35.16,35.16,35.15,35.16,12401.0,32.6553,32.6553,32.646,32.6553,12401.0
2020-10-13 12:30:00,35.16,35.17,35.16,35.16,8300.0,32.6553,32.6646,32.6553,32.6553,8300.0
2020-10-13 12:35:00,35.16,35.16,35.13,35.15,24165.0,32.6553,32.6553,32.6275,32.646,24165.0
2020-10-13 12:40:00,35.15,35.17,35.15,35.17,5946.0,32.646,32.6646,32.646,32.6646,5946.0
2020-10-13 12:45:00,35.17,35.18,35.16,35.17,18577.0,32.6646,32.6739,32.6553,32.6646,18577.0
2020-10-13 12:50:00,35.17,35.19,35.17,35.17,14800.0,32.6646,32.6832,32.6646,32.6646,14800.0
2020-10-13 12:55:00,35.17,35.19,35.17,35.18,80430.0,32.6646,32.6832,32.6646,32.6739,80430.0
2020-10-13 13:00:00,35.18,35.19,35.16,35.17,39161.0,32.6739,32.6832,32.6553,32.6646,39161.0
2020-10-13 13:05:00,35.16,35.16,35.12,35.12,44215.0,32.6553,32.6553,32.6182,32.6182,44215.0
2020-10-13 13:10:00,35.12,35.15,35.12,35.15,13828.0,32.6182,32.646,32.6182,32.646,13828.0
2020-10-13 13:15:00,35.15,35.18,35.15,35.18,12397.0,32.646,32.6739,32.646,32.6739,12397.0
2020-10-13 13:20:00,35.18,35.18,35.14,35.16,21757.0,32.6739,32.6739,32.6367,32.6553,21757.0
2020-10-13 13:25:00,35.16,35.17,35.15,35.15,25607.0,32.6553,32.6646,32.646,32.646,25607.0
2020-10-13 13:30:00,35.16,35.16,35.14,35.15,13302.0,32.6553,32.6553,32.6367,32.646,13302.0
2020-10-13 13:35:00,35.15,35.17,35.13,35.16,22292.0,32.646,32.6646,32.6275,32.6553,22292.0
2020-10-13 13:40:00,35.16,35.17,35.14,35.14,12496.0,32.6553,32.6646,32.6367,32.6367,12496.0
2020-10-13 13:45:00,35.14,35.17,35.13,35.16,16753.0,32.6367,32.6646,32.6275,32.6553,16753.0
2020-10-13 13:50:00,35.16,35.17,35.14,35.14,12853.0,32.6553,32.6646,32.6367,32.6367,12853.0
2020-10-13 13:55:00,35.14,35.14,35.1,35.11,40751.0,32.6367,32.6367,32.5996,32.6089,40751.0
2020-10-13 14:00:00,35.1,35.11,35.08,35.11,85793.0,32.5996,32.6089,32.581,32.6089,85793.0
2020-10-13 14:05:00,35.11,35.12,35.1,35.12,50197.0,32.6089,32.6182,32.5996,32.6182,50197.0
2020-10-13 14:10:00,35.11,35.12,35.1,35.12,39877.0,32.6089,32.6182,32.5996,32.6182,39877.0
2020-10-13 14:15:00,35.12,35.13,35.11,35.13,36591.0,32.6182,32.6275,32.6089,32.6275,36591.0
2020-10-13 14:20:00,35.13,35.14,35.12,35.14,59391.0,32.6275,32.6367,32.6182,32.6367,59391.0
2020-10-13 14:25:00,35.14,35.14,35.09,35.09,46849.0,32.6367,32.6367,32.5903,32.5903,46849.0
2020-10-13 14:30:00,35.09,35.11,35.07,35.11,61025.0,32.5903,32.6089,32.5717,32.6089,61025.0
2020-10-13 14:35:00,35.1,35.11,35.08,35.09,23415.0,32.5996,32.6089,32.581,32.5903,23415.0
2020-10-13 14:40:00,35.09,35.1,35.08,35.09,37522.0,32.5903,32.5996,32.581,32.5903,37522.0
2020-10-13 14:45:00,35.09,35.11,35.07,35.09,160913.0,32.5903,32.6089,32.5717,32.5903,160913.0
2020-10-13 14:50:00,35.1,35.11,35.09,35.09,44550.0,32.5996,32.6089,32.5903,32.5903,44550.0
2020-10-13 14:55:00,35.09,35.12,35.09,35.11,66370.0,32.5903,32.6182,32.5903,32.6089,66370.0
2020-10-13 15:00:00,35.1,35.12,35.1,35.12,45958.0,32.5996,32.6182,32.5996,32.6182,45958.0
2020-10-13 15:05:00,35.13,35.14,35.12,35.14,47360.0,32.6275,32.6367,32.6182,32.6367,47360.0
2020-10-13 15:10:00,35.14,35.16,35.13,35.16,37182.0,32.6367,32.6553,32.6275,32.6553,37182.0
2020-10-13 15:15:00,35.15,35.17,35.15,35.16,31880.0,32.646,32.6646,32.646,32.6553,31880.0
2020-10-13 15:20:00,35.17,35.19,35.16,35.19,30413.0,32.6646,32.6832,32.6553,32.6832,30413.0
2020-10-13 15:25:00,35.19,35.2,35.18,35.19,33935.0,32.6832,32.6925,32.6739,32.6832,33935.0
2020-10-13 15:30:00,35.18,35.19,35.18,35.18,6809.0,32.6739,32.6832,32.6739,32.6739,6809.0
2020-10-13 15:35:00,35.19,35.19,35.17,35.18,93165.0,32.6832,32.6832,32.6646,32.6739,93165.0
2020-10-13 15:40:00,35.18,35.19,35.17,35.19,23082.0,32.6739,32.6832,32.6646,32.6832,23082.0
2020-10-13 15:45:00,35.18,35.19,35.16,35.18,128786.0,32.6739,32.6832,32.6553,32.6739,128786.0
2020-10-13 15:50:00,35.18,35.19,35.16,35.16,93306.0,32.6739,32.6832,32.6553,32.6553,93306.0
2020-10-13 15:55:00,35.16,35.17,35.13,35.14,724169.0,32.6553,32.6646,32.6275,32.6367,724169.0
2020-10-14 09:30:00,35.48,35.58,35.48,35.57,64431.0,32.9525,33.0454,32.9525,33.0361,64431.0
2020-10-14 09:35:00,35.57,35.58,35.56,35.57,65277.0,33.0361,33.0454,33.0268,33.0361,65277.0
2020-10-14 09:40:00,35.56,35.6,35.56,35.59,40129.0,33.0268,33.064,33.0268,33.0547,40129.0
2020-10-14 09:45:00,35.59,35.61,35.58,35.61,33719.0,33.0547,33.0733,33.0454,33.0733,33719.0
2020-10-14 09:50:00,35.61,35.62,35.6,35.61,17486.0,33.0733,33.0825,33.064,33.0733,17486.0
2020-10-14 09:55:00,35.61,35.63,35.59,35.62,189011.0,33.0733,33.0918,33.0547,33.0825,189011.0
2020-10-14 10:00:00,35.62,35.63,35.59,35.61,54380.0,33.0825,33.0918,33.0547,33.0733,54380.0
2020-10-14 10:05:00,35.61,35.63,35.6,35.63,17601.0,33.0733,33.0918,33.064,33.0918,17601.0
2020-10-14 10:10:00,35.63,35.63,35.59,35.59,35556.0,33.0918,33.0918,33.0547,33.0547,35556.0
2020-10-14 10:15:00,35.6,35.62,35.59,35.61,15187.0,33.064,33.0825,33.0547,33.0733,15187.0
2020-10-14 10:20:00,35.61,35.63,35.61,35.62,17303.0,33.0733,33.0918,33.0733,33.0825,17303.0
2020-10-14 10:25:00,35.62,35.62,35.57,35.59,20589.0,33.0825,33.0825,33.0361,33.0547,20589.0
2020-10-14 10:30:00,35.58,35.59,35.55,35.56,42251.0,33.0454,33.0547,33.0175,33.0268,42251.0
2020-10-14 10:35:00,35.55,35.59,35.55,35.59,31171.0,33.0175,33.0547,33.0175,33.0547,31171.0
2020-10-14 10:40:00,35.6,35.61,35.59,35.6,16941.0,33.064,33.0733,33.0547,33.064,16941.0
2020-10-14 10:45:00,35.61,35.62,35.6,35.6,17564.0,33.0733,33.0825,33.064,33.064,17564.0
2020-10-14 10:50:00,35.6,35.61,35.58,35.61,36127.0,33.064,33.0733,33.0454,33.0733,36127.0
2020-10-14 10:55:00,35.6,35.6,35.58,35.59,11800.0,33.064,33.064,33.0454,33.0547,11800.0
2020-10-14 11:00:00,35.59,35.6,35.56,35.58,54919.0,33.0547,33.064,33.0268,33.0454,54919.0
2020-10-14 11:05:00,35.59,35.63,35.59,35.62,37059.0,33.0547,33.0918,33.0547,33.0825,37059.0
2020-10-14 11:10:00,35.62,35.62,35.6,35.61,3350.0,33.0825,33.0825,33.064,33.0733,3350.0
2020-10-14 11:15:00,35.61,35.63,35.61,35.62,31310.0,33.0733,33.0918,33.0733,33.0825,31310.0
2020-10-14 11:20:00,35.61,35.64,35.6,35.64,6103.0,33.0733,33.1011,33.064,33.1011,6103.0
2020-10-14 11:25:00,35.63,35.63,35.6,35.6,25539.0,33.0918,33.0918,33.064,33.064,25539.0
2020-10-14 11:30:00,35.6,35.61,35.58,35.59,9210.0,33.064,33.0733,33.0454,33.0547,9210.0
2020-10-14 11:35:00,35.59,35.61,35.59,35.59,17400.0,33.0547,33.0733,33.0547,33.0547,17400.0
2020-10-14 11:40:00,35.59,35.62,35.58,35.6,27478.0,33.0547,33.0825,33.0454,33.064,27478.0
2020-10-14 11:45:00,35.6,35.6,35.55,35.57,48438.0,33.064,33.064,33.0175,33.0361,48438.0
2020-10-14 11:50:00,35.57,35.57,35.52,35.52,30631.0,33.0361,33.0361,32.9897,32.9897,30631.0
2020-10-14 11:55:00,35.52,35.53,35.5,35.51,13057.0,32.9897,32.999,32.9711,32.9804,13057.0
2020-10-14 12:00:00,35.52,35.53,35.5,35.52,31824.0,32.9897,32.999,32.9711,32.9897,31824.0
2020-10-14 12:05:00,35.52,35.54,35.51,35.52,11408.0,32.9897,33.0082,32.9804,32.9897,11408.0
2020-10-14 12:10:00,35.51,35.51,35.49,35.5,17053.0,32.9804,32.9804,32.9618,32.9711,17053.0
2020-10-14 12:15:00,35.49,35.5,35.44,35.45,15407.0,32.9618,32.9711,32.9154,32.9247,15407.0
2020-10-14 12:20:00,35.44,35.45,35.4,35.41,67695.0,32.9154,32.9247,32.8782,32.8875,67695.0
2020-10-14 12:25:00,35.41,35.44,35.4,35.44,22540.0,32.8875,32.9154,32.8782,32.9154,22540.0
2020-10-14 12:30:00,35.44,35.46,35.42,35.45,20718.0,32.9154,32.9339,32.8968,32.9247,20718.0
2020-10-14 12:35:00,35.45,35.45,35.43,35.44,19356.0,32.9247,32.9247,32.9061,32.9154,19356.0
2020-10-14 12:40:00,35.44,35.46,35.44,35.46,2500.0,32.9154,32.9339,32.9154,32.9339,2500.0
2020-10-14 12:45:00,35.45,35.47,35.44,35.46,12200.0,32.9247,32.9432,32.9154,32.9339,12200.0
2020-10-14 12:50:00,35.46,35.47,35.45,35.46,25521.0,32.9339,32.9432,32.9247,32.9339,25521.0
2020-10-14 12:55:00,35.45,35.48,35.45,35.46,13282.0,32.9247,32.9525,32.9247,32.9339,13282.0
2020-10-14 13:00:00,35.46,35.48,35.46,35.48,6946.0,32.9339,32.9525,32.9339,32.9525,6946.0
2020-10-14 13:05:00,35.48,35.48,35.47,35.47,14809.0,32.9525,32.9525,32.9432,32.9432,14809.0
2020-10-14 13:10:00,35.46,35.46,35.44,35.45,2145.0,32.9339,32.9339,32.9154,32.9247,2145.0
2020-10-14 13:15:00,35.45,35.45,35.44,35.45,30040.0,32.9247,32.9247,32.9154,32.9247,30040.0
2020-10-14 13:20:00,35.44,35.44,35.42,35.43,4318.0,32.9154,32.9154,32.8968,32.9061,4318.0
2020-10-14 13:25:00,35.43,35.43,35.42,35.43,2604.0,32.9061,32.9061,32.8968,32.9061,2604.0
2020-10-14 13:30:00,35.42,35.42,35.39,35.4,4637.0,32.8968,32.8968,32.8689,32.8782,4637.0
2020-10-14 13:35:00,35.39,35.42,35.39,35.42,26592.0,32.8689,32.8968,32.8689,32.8968,26592.0
2020-10-14 13:40:00,35.43,35.43,35.41,35.41,23496.0,32.9061,32.9061,32.8875,32.8875,23496.0
2020-10-14 13:45:00,35.42,35.44,35.41,35.44,25198.0,32.8968,32.9154,32.8875,32.9154,25198.0
2020-10-14 13:50:00,35.43,35.44,35.43,35.43,11006.0,32.9061,32.9154,32.9061,32.9061,11006.0
2020-10-14 13:55:00,35.44,35.45,35.44,35.45,1600.0,32.9154,32.9247,32.9154,32.9247,1600.0
2020-10-14 14:00:00,35.44,35.45,35.43,35.44,11377.0,32.9154,32.9247,32.9061,32.9154,11377.0
2020-10-14 14:05:00,35.44,35.46,35.43,35.45,8779.0,32.9154,32.9339,32.9061,32.9247,8779.0
2020-10-14 14:10:00,35.45,35.47,35.45,35.47,5814.0,32.9247,32.9432,32.9247,32.9432,5814.0
2020-10-14 14:15:00,35.47,35.47,35.42,35.43,18600.0,32.9432,32.9432,32.8968,32.9061,18600.0
2020-10-14 14:20:00,35.43,35.45,35.42,35.45,41111.0,32.9061,32.9247,32.8968,32.9247,41111.0
2020-10-14 14:25:00,35.45,35.45,35.4,35.41,67447.0,32.9247,32.9247,32.8782,32.8875,67447.0
2020-10-14 14:30:00,35.41,35.42,35.39,35.39,9318.0,32.8875,32.8968,32.8689,32.8689,9318.0
2020-10-14 14:35:00,35.39,35.4,35.38,35.39,29383.0,32.8689,32.8782,32.8596,32.8689,29383.0
2020-10-14 14:40:00,35.4,35.42,35.39,35.4,31038.0,32.8782,32.8968,32.8689,32.8782,31038.0
2020-10-14 14:45:00,35.39,35.4,35.39,35.4,3421.0,32.8689,32.8782,32.8689,32.8782,3421.0
2020-10-14 14:50:00,35.4,35.42,35.4,35.41,8667.0,32.8782,32.8968,32.8782,32.8875,8667.0
2020-10-14 14:55:00,35.41,35.44,35.41,35.44,6792.0,32.8875,32.9154,32.8875,32.9154,6792.0
2020-10-14 15:00:00,35.44,35.45,35.42,35.44,147216.0,32.9154,32.9247,32.8968,32.9154,147216.0
2020-10-14 15:05:00,35.44,35.46,35.44,35.45,10915.0,32.9154,32.9339,32.9154,32.9247,10915.0
2020-10-14 15:10:00,35.45,35.47,35.44,35.47,26180.0,32.9247,32.9432,32.9154,32.9432,26180.0
2020-10-14 15:15:00,35.46,35.47,35.45,35.46,12272.0,32.9339,32.9432,32.9247,32.9339,12272.0
2020-10-14 15:20:00,35.46,35.46,35.45,35.45,6793.0,32.9339,32.9339,32.9247,32.9247,6793.0
2020-10-14 15:25:00,35.45,35.45,35.44,35.45,2803.0,32.9247,32.9247,32.9154,32.9247,2803.0
2020-10-14 15:30:00,35.45,35.47,35.43,35.46,30885.0,32.9247,32.9432,32.9061,32.9339,30885.0
2020-10-14 15:35:00,35.46,35.46,35.43,35.44,36834.0,32.9339,32.9339,32.9061,32.9154,36834.0
2020-10-14 15:40:00,35.44,35.46,35.43,35.45,36132.0,32.9154,32.9339,32.9061,32.9247,36132.0
2020-10-14 15:45:00,35.45,35.46,35.43,35.44,134690.0,32.9247,32.9339,32.9061,32.9154,134690.0
2020-10-14 15:50:00,35.43,35.45,35.42,35.43,147319.0,32.9061,32.9247,32.8968,32.9061,147319.0
2020-10-14 15:55:00,35.43,35.45,35.41,35.44,388760.0,32.9061,32.9247,32.8875,32.9154,388760.0
2020-10-15 09:30:00,34.55,34.67,34.54,34.67,102807.0,32.0888,32.2002,32.0795,32.2002,102807.0
2020-10-15 09:35:00,34.67,34.7,34.66,34.68,114711.0,32.2002,32.2281,32.1909,32.2095,114711.0
2020-10-15 09:40:00,34.68,34.7,34.67,34.7,34739.0,32.2095,32.2281,32.2002,32.2281,34739.0
2020-10-15 09:45:00,34.7,34.7,34.69,34.7,11596.0,32.2281,32.2281,32.2188,32.2281,11596.0
2020-10-15 09:50:00,34.69,34.74,34.69,34.74,46636.0,32.2188,32.2652,32.2188,32.2652,46636.0
2020-10-15 09:55:00,34.73,34.73,34.7,34.72,18662.0,32.2559,32.2559,32.2281,32.2467,18662.0
2020-10-15 10:00:00,34.72,34.73,34.69,34.7,10147.0,32.2467,32.2559,32.2188,32.2281,10147.0
2020-10-15 10:05:00,34.69,34.72,34.68,34.7,53380.0,32.2188,32.2467,32.2095,32.2281,53380.0
2020-10-15 10:10:00,34.69,34.71,34.68,34.69,58632.0,32.2188,32.2374,32.2095,32.2188,58632.0
2020-10-15 10:15:00,34.69,34.73,34.68,34.71,102618.0,32.2188,32.2559,32.2095,32.2374,102618.0
2020-10-15 10:20:00,34.71,34.72,34.68,34.7,25850.0,32.2374,32.2467,32.2095,32.2281,25850.0
2020-10-15 10:25:00,34.7,34.7,34.65,34.66,20171.0,32.2281,32.2281,32.1816,32.1909,20171.0
2020-10-15 10:30:00,34.66,34.67,34.63,34.66,73049.0,32.1909,32.2002,32.1631,32.1909,73049.0
2020-10-15 10:35:00,34.65,34.66,34.61,34.63,20981.0,32.1816,32.1909,32.1445,32.1631,20981.0
2020-10-15 10:40:00,34.63,34.65,34.61,34.64,54618.0,32.1631,32.1816,32.1445,32.1724,54618.0
2020-10-15 10:45:00,34.63,34.64,34.61,34.62,28098.0,32.1631,32.1724,32.1445,32.1538,28098.0
2020-10-15 10:50:00,34.62,34.64,34.61,34.62,38483.0,32.1538,32.1724,32.1445,32.1538,38483.0
2020-10-15 10:55:00,34.62,34.67,34.61,34.66,31689.0,32.1538,32.2002,32.1445,32.1909,31689.0
2020-10-15 11:00:00,34.67,34.68,34.66,34.67,41659.0,32.2002,32.2095,32.1909,32.2002,41659.0
2020-10-15 11:05:00,34.68,34.7,34.67,34.68,39786.0,32.2095,32.2281,32.2002,32.2095,39786.0
2020-10-15 11:10:00,34.67,34.68,34.65,34.66,10552.0,32.2002,32.2095,32.1816,32.1909,10552.0
2020-10-15 11:15:00,34.67,34.69,34.65,34.69,37170.0,32.2002,32.2188,32.1816,32.2188,37170.0
2020-10-15 11:20:00,34.69,34.7,34.67,34.7,14342.0,32.2188,32.2281,32.2002,32.2281,14342.0
2020-10-15 11:25:00,34.7,34.7,34.67,34.67,49378.0,32.2281,32.2281,32.2002,32.2002,49378.0
2020-10-15 11:30:00,34.68,34.71,34.67,34.7,27473.0,32.2095,32.2374,32.2002,32.2281,27473.0
2020-10-15 11:35:00,34.7,34.71,34.69,34.71,9265.0,32.2281,32.2374,32.2188,32.2374,9265.0
2020-10-15 11:40:00,34.71,34.72,34.7,34.7,2600.0,32.2374,32.2467,32.2281,32.2281,2600.0
2020-10-15 11:45:00,34.71,34.72,34.7,34.71,4380.0,32.2374,32.2467,32.2281,32.2374,4380.0
2020-10-15 11:50:00,34.71,34.73,34.69,34.7,67098.0,32.2374,32.2559,32.2188,32.2281,67098.0
2020-10-15 11:55:00,34.71,34.72,34.68,34.69,35941.0,32.2374,32.2467,32.2095,32.2188,35941.0
2020-10-15 12:00:00,34.68,34.7,34.67,34.69,49353.0,32.2095,32.2281,32.2002,32.2188,49353.0
2020-10-15 12:05:00,34.69,34.7,34.67,34.68,7843.0,32.2188,32.2281,32.2002,32.2095,7843.0
2020-10-15 12:10:00,34.68,34.7,34.67,34.7,5804.0,32.2095,32.2281,32.2002,32.2281,5804.0
2020-10-15 12:15:00,34.69,34.69,34.67,34.69,4658.0,32.2188,32.2188,32.2002,32.2188,4658.0
2020-10-15 12:20:00,34.69,34.7,34.68,34.69,9150.0,32.2188,32.2281,32.2095,32.2188,9150.0
2020-10-15 12:25:00,34.7,34.71,34.69,34.7,7003.0,32.2281,32.2374,32.2188,32.2281,7003.0
2020-10-15 12:30:00,34.7,34.71,34.69,34.7,5466.0,32.2281,32.2374,32.2188,32.2281,5466.0
2020-10-15 12:35:00,34.69,34.71,34.69,34.7,9375.0,32.2188,32.2374,32.2188,32.2281,9375.0
2020-10-15 12:40:00,34.7,34.72,34.7,34.7,2948.0,32.2281,32.2467,32.2281,32.2281,2948.0
2020-10-15 12:45:00,34.7,34.71,34.69,34.7,20842.0,32.2281,32.2374,32.2188,32.2281,20842.0
2020-10-15 12:50:00,34.7,34.73,34.7,34.73,19596.0,32.2281,32.2559,32.2281,32.2559,19596.0
2020-10-15 12:55:00,34.7,34.72,34.7,34.72,11899.0,32.2281,32.2467,32.2281,32.2467,11899.0
2020-10-15 13:00:00,34.73,34.73,34.71,34.71,4104.0,32.2559,32.2559,32.2374,32.2374,4104.0
2020-10-15 13:05:00,34.72,34.73,34.71,34.72,6253.0,32.2467,32.2559,32.2374,32.2467,6253.0
2020-10-15 13:10:00,34.72,34.74,34.71,34.74,8813.0,32.2467,32.2652,32.2374,32.2652,8813.0
2020-10-15 13:15:00,34.74,34.75,34.72,34.73,7518.0,32.2652,32.2745,32.2467,32.2559,7518.0
2020-10-15 13:20:00,34.73,34.74,34.73,34.73,7709.0,32.2559,32.2652,32.2559,32.2559,7709.0
2020-10-15 13:25:00,34.73,34.75,34.72,34.75,14608.0,32.2559,32.2745,32.2467,32.2745,14608.0
2020-10-15 13:30:00,34.75,34.75,34.74,34.75,2631.0,32.2745,32.2745,32.2652,32.2745,2631.0
2020-10-15 13:35:00,34.75,34.76,34.74,34.76,5328.0,32.2745,32.2838,32.2652,32.2838,5328.0
2020-10-15 13:40:00,34.76,34.76,34.74,34.75,4572.0,32.2838,32.2838,32.2652,32.2745,4572.0
2020-10-15 13:45:00,34.75,34.76,34.74,34.75,29786.0,32.2745,32.2838,32.2652,32.2745,29786.0
2020-10-15 13:50:00,34.75,34.75,34.74,34.75,2844.0,32.2745,32.2745,32.2652,32.2745,2844.0
2020-10-15 13:55:00,34.75,34.75,34.73,34.74,5100.0,32.2745,32.2745,32.2559,32.2652,5100.0
2020-10-15 14:00:00,34.74,34.75,34.74,34.75,4906.0,32.2652,32.2745,32.2652,32.2745,4906.0
2020-10-15 14:05:00,34.76,34.77,34.75,34.77,4491.0,32.2838,32.2931,32.2745,32.2931,4491.0
2020-10-15 14:10:00,34.77,34.77,34.75,34.76,4428.0,32.2931,32.2931,32.2745,32.2838,4428.0
2020-10-15 14:15:00,34.76,34.77,34.75,34.75,4849.0,32.2838,32.2931,32.2745,32.2745,4849.0
2020-10-15 14:20:00,34.76,34.77,34.75,34.77,3566.0,32.2838,32.2931,32.2745,32.2931,3566.0
2020-10-15 14:25:00,34.77,34.77,34.76,34.77,2146.0,32.2931,32.2931,32.2838,32.2931,2146.0
2020-10-15 14:30:00,34.76,34.77,34.75,34.77,17645.0,32.2838,32.2931,32.2745,32.2931,17645.0
2020-10-15 14:35:00,34.76,34.77,34.73,34.73,30683.0,32.2838,32.2931,32.2559,32.2559,30683.0
2020-10-15 14:40:00,34.74,34.74,34.72,34.73,22542.0,32.2652,32.2652,32.2467,32.2559,22542.0
2020-10-15 14:45:00,34.72,34.73,34.72,34.72,24481.0,32.2467,32.2559,32.2467,32.2467,24481.0
2020-10-15 14:50:00,34.73,34.75,34.72,34.75,13204.0,32.2559,32.2745,32.2467,32.2745,13204.0
2020-10-15 14:55:00,34.75,34.76,34.74,34.76,7890.0,32.2745,32.2838,32.2652,32.2838,7890.0
2020-10-15 15:00:00,34.76,34.77,34.75,34.77,4699.0,32.2838,32.2931,32.2745,32.2931,4699.0
2020-10-15 15:05:00,34.77,34.77,34.76,34.77,28219.0,32.2931,32.2931,32.2838,32.2931,28219.0
2020-10-15 15:10:00,34.77,34.77,34.75,34.75,5786.0,32.2931,32.2931,32.2745,32.2745,5786.0
2020-10-15 15:15:00,34.75,34.78,34.75,34.77,15949.0,32.2745,32.3024,32.2745,32.2931,15949.0
2020-10-15 15:20:00,34.77,34.78,34.76,34.76,23645.0,32.2931,32.3024,32.2838,32.2838,23645.0
2020-10-15 15:25:00,34.77,34.78,34.76,34.77,9284.0,32.2931,32.3024,32.2838,32.2931,9284.0
2020-10-15 15:30:00,34.77,34.78,34.75,34.77,38494.0,32.2931,32.3024,32.2745,32.2931,38494.0
2020-10-15 15:35:00,34.76,34.77,34.75,34.77,81597.0,32.2838,32.2931,32.2745,32.2931,81597.0
2020-10-15 15:40:00,34.77,34.78,34.76,34.77,65140.0,32.2931,32.3024,32.2838,32.2931,65140.0
2020-10-15 15:45:00,34.77,34.78,34.75,34.76,61639.0,32.2931,32.3024,32.2745,32.2838,61639.0
2020-10-15 15:50:00,34.76,34.76,34.74,34.74,129523.0,32.2838,32.2838,32.2652,32.2652,129523.0
2020-10-15 15:55:00,34.74,34.75,34.73,34.75,316399.0,32.2652,32.2745,32.2559,32.2745,316399.0
2020-10-16 09:30:00,34.81,34.88,34.75,34.78,276500.0,32.3303,32.3953,32.2745,32.3024,276500.0
2020-10-16 09:35:00,34.77,34.78,34.73,34.75,213503.0,32.2931,32.3024,32.2559,32.2745,213503.0
2020-10-16 09:40:00,34.75,34.78,34.73,34.74,45201.0,32.2745,32.3024,32.2559,32.2652,45201.0
2020-10-16 09:45:00,34.74,34.78,34.72,34.77,24593.0,32.2652,32.3024,32.2467,32.2931,24593.0
2020-10-16 09:50:00,34.77,34.81,34.75,34.79,26495.0,32.2931,32.3303,32.2745,32.3117,26495.0
2020-10-16 09:55:00,34.8,34.83,34.79,34.8,21470.0,32.321,32.3488,32.3117,32.321,21470.0
2020-10-16 10:00:00,34.8,34.84,34.8,34.83,15495.0,32.321,32.3581,32.321,32.3488,15495.0
2020-10-16 10:05:00,34.83,34.85,34.82,34.84,29049.0,32.3488,32.3674,32.3395,32.3581,29049.0
2020-10-16 10:10:00,34.84,34.85,34.83,34.84,42375.0,32.3581,32.3674,32.3488,32.3581,42375.0
2020-10-16 10:15:00,34.83,34.88,34.83,34.87,22442.0,32.3488,32.3953,32.3488,32.386,22442.0
2020-10-16 10:20:00,34.87,34.91,34.87,34.89,30553.0,32.386,32.4231,32.386,32.4046,30553.0
2020-10-16 10:25:00,34.9,34.92,34.89,34.92,7400.0,32.4138,32.4324,32.4046,32.4324,7400.0
2020-10-16 10:30:00,34.92,34.93,34.91,34.93,33942.0,32.4324,32.4417,32.4231,32.4417,33942.0
2020-10-16 10:35:00,34.92,34.92,34.91,34.91,1550.0,32.4324,32.4324,32.4231,32.4231,1550.0
2020-10-16 10:40:00,34.92,34.92,34.9,34.91,8396.0,32.4324,32.4324,32.4138,32.4231,8396.0
2020-10-16 10:45:00,34.91,34.91,34.87,34.87,21480.0,32.4231,32.4231,32.386,32.386,21480.0
2020-10-16 10:50:00,34.88,34.9,34.87,34.9,70420.0,32.3953,32.4138,32.386,32.4138,70420.0
2020-10-16 10:55:00,34.9,34.9,34.88,34.9,9961.0,32.4138,32.4138,32.3953,32.4138,9961.0
2020-10-16 11:00:00,34.9,34.9,34.89,34.89,2922.0,32.4138,32.4138,32.4046,32.4046,2922.0
2020-10-16 11:05:00,34.89,34.89,34.85,34.86,24312.0,32.4046,32.4046,32.3674,32.3767,24312.0
2020-10-16 11:10:00,34.87,34.87,34.84,34.84,4867.0,32.386,32.386,32.3581,32.3581,4867.0
2020-10-16 11:15:00,34.84,34.85,34.82,34.84,22938.0,32.3581,32.3674,32.3395,32.3581,22938.0
2020-10-16 11:20:00,34.84,34.84,34.78,34.78,22011.0,32.3581,32.3581,32.3024,32.3024,22011.0
2020-10-16 11:25:00,34.78,34.81,34.78,34.79,19602.0,32.3024,32.3303,32.3024,32.3117,19602.0
2020-10-16 11:30:00,34.79,34.81,34.79,34.8,9247.0,32.3117,32.3303,32.3117,32.321,9247.0
2020-10-16 11:35:00,34.8,34.83,34.8,34.82,13320.0,32.321,32.3488,32.321,32.3395,13320.0
2020-10-16 11:40:00,34.81,34.83,34.81,34.83,7656.0,32.3303,32.3488,32.3303,32.3488,7656.0
2020-10-16 11:45:00,34.82,34.83,34.81,34.83,8300.0,32.3395,32.3488,32.3303,32.3488,8300.0
2020-10-16 11:50:00,34.83,34.84,34.82,34.83,10623.0,32.3488,32.3581,32.3395,32.3488,10623.0
2020-10-16 11:55:00,34.83,34.84,34.83,34.83,3437.0,32.3488,32.3581,32.3488,32.3488,3437.0
2020-10-16 12:00:00,34.83,34.84,34.82,34.83,4550.0,32.3488,32.3581,32.3395,32.3488,4550.0
2020-10-16 12:05:00,34.82,34.82,34.79,34.8,29153.0,32.3395,32.3395,32.3117,32.321,29153.0
2020-10-16 12:10:00,34.8,34.82,34.79,34.81,10495.0,32.321,32.3395,32.3117,32.3303,10495.0
2020-10-16 12:15:00,34.82,34.82,34.81,34.82,2040.0,32.3395,32.3395,32.3303,32.3395,2040.0
2020-10-16 12:20:00,34.81,34.82,34.81,34.81,3426.0,32.3303,32.3395,32.3303,32.3303,3426.0
2020-10-16 12:25:00,34.81,34.83,34.81,34.82,90243.0,32.3303,32.3488,32.3303,32.3395,90243.0
2020-10-16 12:30:00,34.82,34.82,34.78,34.8,18268.0,32.3395,32.3395,32.3024,32.321,18268.0
2020-10-16 12:35:00,34.79,34.79,34.78,34.79,5600.0,32.3117,32.3117,32.3024,32.3117,5600.0
2020-10-16 12:40:00,34.79,34.79,34.78,34.79,8046.0,32.3117,32.3117,32.3024,32.3117,8046.0
2020-10-16 12:45:00,34.8,34.82,34.79,34.81,4708.0,32.321,32.3395,32.3117,32.3303,4708.0
2020-10-16 12:50:00,34.81,34.82,34.79,34.81,4464.0,32.3303,32.3395,32.3117,32.3303,4464.0
2020-10-16 12:55:00,34.82,34.84,34.81,34.84,2909.0,32.3395,32.3581,32.3303,32.3581,2909.0
2020-10-16 13:00:00,34.85,34.86,34.84,34.84,6224.0,32.3674,32.3767,32.3581,32.3581,6224.0
2020-10-16 13:05:00,34.84,34.86,34.84,34.86,12201.0,32.3581,32.3767,32.3581,32.3767,12201.0
2020-10-16 13:10:00,34.86,34.87,34.85,34.87,11061.0,32.3767,32.386,32.3674,32.386,11061.0
2020-10-16 13:15:00,34.86,34.88,34.86,34.87,5288.0,32.3767,32.3953,32.3767,32.386,5288.0
2020-10-16 13:20:00,34.87,34.87,34.86,34.87,2907.0,32.386,32.386,32.3767,32.386,2907.0
2020-10-16 13:25:00,34.87,34.87,34.86,34.87,24373.0,32.386,32.386,32.3767,32.386,24373.0
2020-10-16 13:30:00,34.87,34.87,34.85,34.86,24359.0,32.386,32.386,32.3674,32.3767,24359.0
2020-10-16 13:35:00,34.86,34.87,34.86,34.86,18807.0,32.3767,32.386,32.3767,32.3767,18807.0
2020-10-16 13:40:00,34.87,34.87,34.86,34.86,3486.0,32.386,32.386,32.3767,32.3767,3486.0
2020-10-16 13:45:00,34.86,34.87,34.85,34.87,8278.0,32.3767,32.386,32.3674,32.386,8278.0
2020-10-16 13:50:00,34.87,34.88,34.86,34.87,1483.0,32.386,32.3953,32.3767,32.386,1483.0
2020-10-16 13:55:00,34.87,34.88,34.85,34.86,25563.0,32.386,32.3953,32.3674,32.3767,25563.0
2020-10-16 14:00:00,34.86,34.86,34.84,34.84,21955.0,32.3767,32.3767,32.3581,32.3581,21955.0
2020-10-16 14:05:00,34.84,34.87,34.84,34.86,16087.0,32.3581,32.386,32.3581,32.3767,16087.0
2020-10-16 14:10:00,34.87,34.87,34.86,34.87,1756.0,32.386,32.386,32.3767,32.386,1756.0
2020-10-16 14:15:00,34.86,34.87,34.85,34.87,5516.0,32.3767,32.386,32.3674,32.386,5516.0
2020-10-16 14:20:00,34.87,34.88,34.86,34.88,6554.0,32.386,32.3953,32.3767,32.3953,6554.0
2020-10-16 14:25:00,34.87,34.87,34.86,34.86,7284.0,32.386,32.386,32.3767,32.3767,7284.0
2020-10-16 14:30:00,34.87,34.87,34.86,34.87,3000.0,32.386,32.386,32.3767,32.386,3000.0
2020-10-16 14:35:00,34.87,34.88,34.86,34.88,7322.0,32.386,32.3953,32.3767,32.3953,7322.0
2020-10-16 14:40:00,34.88,34.88,34.87,34.87,3207.0,32.3953,32.3953,32.386,32.386,3207.0
2020-10-16 14:45:00,34.88,34.88,34.86,34.87,9015.0,32.3953,32.3953,32.3767,32.386,9015.0
2020-10-16 14:50:00,34.87,34.88,34.86,34.88,13420.0,32.386,32.3953,32.3767,32.3953,13420.0
2020-10-16 14:55:00,34.87,34.88,34.86,34.87,9047.0,32.386,32.3953,32.3767,32.386,9047.0
2020-10-16 15:00:00,34.87,34.87,34.84,34.84,14784.0,32.386,32.386,32.3581,32.3581,14784.0
2020-10-16 15:05:00,34.84,34.85,34.84,34.84,4227.0,32.3581,32.3674,32.3581,32.3581,4227.0
2020-10-16 15:10:00,34.84,34.85,34.81,34.81,44355.0,32.3581,32.3674,32.3303,32.3303,44355.0
2020-10-16 15:15:00,34.81,34.83,34.81,34.83,15205.0,32.3303,32.3488,32.3303,32.3488,15205.0
2020-10-16 15:20:00,34.83,34.83,34.82,34.83,9400.0,32.3488,32.3488,32.3395,32.3488,9400.0
2020-10-16 15:25:00,34.83,34.83,34.82,34.83,3189.0,32.3488,32.3488,32.3395,32.3488,3189.0
2020-10-16 15:30:00,34.83,34.84,34.81,34.81,8519.0,32.3488,32.3581,32.3303,32.3303,8519.0
2020-10-16 15:35:00,34.82,34.83,34.81,34.83,6837.0,32.3395,32.3488,32.3303,32.3488,6837.0
2020-10-16 15:40:00,34.82,34.83,34.8,34.82,22383.0,32.3395,32.3488,32.321,32.3395,22383.0
2020-10-16 15:45:00,34.82,34.82,34.8,34.82,30539.0,32.3395,32.3395,32.321,32.3395,30539.0
2020-10-16 15:50:00,34.81,34.82,34.81,34.82,16899.0,32.3303,32.3395,32.3303,32.3395,16899.0
2020-10-16 15:55:00,34.82,34.85,34.81,34.82,319367.0,32.3395,32.3674,32.3303,32.3395,319367.0
2020-10-19 09:30:00,35.03,35.14,35.01,35.1,126010.0,32.5346,32.6367,32.516,32.5996,126010.0
2020-10-19 09:35:00,35.11,35.13,35.1,35.1,43717.0,32.6089,32.6275,32.5996,32.5996,43717.0
2020-10-19 09:40:00,35.11,35.14,35.1,35.11,54208.0,32.6089,32.6367,32.5996,32.6089,54208.0
2020-10-19 09:45:00,35.11,35.14,35.1,35.12,51852.0,32.6089,32.6367,32.5996,32.6182,51852.0
2020-10-19 09:50:00,35.13,35.15,35.12,35.12,59851.0,32.6275,32.646,32.6182,32.6182,59851.0
2020-10-19 09:55:00,35.12,35.12,35.09,35.09,20669.0,32.6182,32.6182,32.5903,32.5903,20669.0
2020-10-19 10:00:00,35.08,35.1,35.07,35.09,69577.0,32.581,32.5996,32.5717,32.5903,69577.0
2020-10-19 10:05:00,35.09,35.09,35.01,35.02,41639.0,32.5903,32.5903,32.516,32.5253,41639.0
2020-10-19 10:10:00,35.02,35.03,34.99,35.03,22999.0,32.5253,32.5346,32.4974,32.5346,22999.0
2020-10-19 10:15:00,35.03,35.06,35.02,35.05,30712.0,32.5346,32.5624,32.5253,32.5532,30712.0
2020-10-19 10:20:00,35.05,35.06,35.05,35.05,29858.0,32.5532,32.5624,32.5532,32.5532,29858.0
2020-10-19 10:25:00,35.06,35.09,35.05,35.08,37477.0,32.5624,32.5903,32.5532,32.581,37477.0
2020-10-19 10:30:00,35.08,35.09,35.06,35.07,42382.0,32.581,32.5903,32.5624,32.5717,42382.0
2020-10-19 10:35:00,35.06,35.06,35.01,35.04,44914.0,32.5624,32.5624,32.516,32.5439,44914.0
2020-10-19 10:40:00,35.04,35.06,35.03,35.03,24243.0,32.5439,32.5624,32.5346,32.5346,24243.0
2020-10-19 10:45:00,35.02,35.05,35.0,35.04,35367.0,32.5253,32.5532,32.5067,32.5439,35367.0
2020-10-19 10:50:00,35.05,35.06,35.04,35.05,23030.0,32.5532,32.5624,32.5439,32.5532,23030.0
2020-10-19 10:55:00,35.05,35.06,35.03,35.04,48119.0,32.5532,32.5624,32.5346,32.5439,48119.0
2020-10-19 11:00:00,35.04,35.06,35.04,35.06,26743.0,32.5439,32.5624,32.5439,32.5624,26743.0
2020-10-19 11:05:00,35.05,35.06,35.04,35.06,24461.0,32.5532,32.5624,32.5439,32.5624,24461.0
2020-10-19 11:10:00,35.06,35.07,35.05,35.05,23270.0,32.5624,32.5717,32.5532,32.5532,23270.0
2020-10-19 11:15:00,35.05,35.07,35.04,35.06,27225.0,32.5532,32.5717,32.5439,32.5624,27225.0
2020-10-19 11:20:00,35.05,35.05,35.0,35.0,80618.0,32.5532,32.5532,32.5067,32.5067,80618.0
2020-10-19 11:25:00,35.0,35.02,34.99,35.02,16371.0,32.5067,32.5253,32.4974,32.5253,16371.0
2020-10-19 11:30:00,35.02,35.04,35.0,35.02,46977.0,32.5253,32.5439,32.5067,32.5253,46977.0
2020-10-19 11:35:00,35.02,35.05,35.02,35.05,11461.0,32.5253,32.5532,32.5253,32.5532,11461.0
2020-10-19 11:40:00,35.04,35.05,35.03,35.04,7700.0,32.5439,32.5532,32.5346,32.5439,7700.0
2020-10-19 11:45:00,35.04,35.05,35.02,35.02,12421.0,32.5439,32.5532,32.5253,32.5253,12421.0
2020-10-19 11:50:00,35.03,35.04,35.02,35.04,36391.0,32.5346,32.5439,32.5253,32.5439,36391.0
2020-10-19 11:55:00,35.04,35.05,35.03,35.04,23315.0,32.5439,32.5532,32.5346,32.5439,23315.0
2020-10-19 12:00:00,35.03,35.05,35.01,35.03,28799.0,32.5346,32.5532,32.516,32.5346,28799.0
2020-10-19 12:05:00,35.03,35.05,35.01,35.04,53438.0,32.5346,32.5532,32.516,32.5439,53438.0
2020-10-19 12:10:00,35.04,35.05,35.02,35.02,6901.0,32.5439,32.5532,32.5253,32.5253,6901.0
2020-10-19 12:15:00,35.02,35.04,35.02,35.02,20078.0,32.5253,32.5439,32.5253,32.5253,20078.0
2020-10-19 12:20:00,35.02,35.03,35.01,35.02,16543.0,32.5253,32.5346,32.516,32.5253,16543.0
2020-10-19 12:25:00,35.02,35.02,35.01,35.01,6240.0,32.5253,32.5253,32.516,32.516,6240.0
2020-10-19 12:30:00,35.02,35.03,35.01,35.02,13099.0,32.5253,32.5346,32.516,32.5253,13099.0
2020-10-19 12:35:00,35.01,35.02,35.01,35.01,12040.0,32.516,32.5253,32.516,32.516,12040.0
2020-10-19 12:40:00,35.01,35.02,35.0,35.0,34775.0,32.516,32.5253,32.5067,32.5067,34775.0
2020-10-19 12:45:00,35.01,35.02,35.0,35.02,20885.0,32.516,32.5253,32.5067,32.5253,20885.0
2020-10-19 12:50:00,35.02,35.03,35.0,35.01,38936.0,32.5253,32.5346,32.5067,32.516,38936.0
2020-10-19 12:55:00,35.01,35.02,35.01,35.01,2600.0,32.516,32.5253,32.516,32.516,2600.0
2020-10-19 13:00:00,35.01,35.01,34.98,34.98,7797.0,32.516,32.516,32.4881,32.4881,7797.0
2020-10-19 13:05:00,34.98,35.01,34.98,35.01,11918.0,32.4881,32.516,32.4881,32.516,11918.0
2020-10-19 13:10:00,35.01,35.02,35.0,35.02,9732.0,32.516,32.5253,32.5067,32.5253,9732.0
2020-10-19 13:15:00,35.02,35.03,35.01,35.02,11823.0,32.5253,32.5346,32.516,32.5253,11823.0
2020-10-19 13:20:00,35.02,35.02,35.01,35.01,10224.0,32.5253,32.5253,32.516,32.516,10224.0
2020-10-19 13:25:00,35.02,35.02,35.0,35.01,6043.0,32.5253,32.5253,32.5067,32.516,6043.0
2020-10-19 13:30:00,35.02,35.02,34.99,35.0,7526.0,32.5253,32.5253,32.4974,32.5067,7526.0
2020-10-19 13:35:00,35.01,35.01,35.0,35.0,3178.0,32.516,32.516,32.5067,32.5067,3178.0
2020-10-19 13:40:00,35.0,35.0,34.99,34.99,6754.0,32.5067,32.5067,32.4974,32.4974,6754.0
2020-10-19 13:45:00,34.99,35.0,34.98,34.98,20454.0,32.4974,32.5067,32.4881,32.4881,20454.0
2020-10-19 13:50:00,34.98,34.99,34.98,34.98,4462.0,32.4881,32.4974,32.4881,32.4881,4462.0
2020-10-19 13:55:00,34.98,35.0,34.98,35.0,10592.0,32.4881,32.5067,32.4881,32.5067,10592.0
2020-10-19 14:00:00,35.0,35.0,34.98,34.99,7200.0,32.5067,32.5067,32.4881,32.4974,7200.0
2020-10-19 14:05:00,34.98,34.99,34.98,34.98,2550.0,32.4881,32.4974,32.4881,32.4881,2550.0
2020-10-19 14:10:00,34.99,35.0,34.98,35.0,5804.0,32.4974,32.5067,32.4881,32.5067,5804.0
2020-10-19 14:15:00,35.0,35.01,35.0,35.01,6633.0,32.5067,32.516,32.5067,32.516,6633.0
2020-10-19 14:20:00,35.01,35.01,35.0,35.01,4086.0,32.516,32.516,32.5067,32.516,4086.0
2020-10-19 14:25:00,35.01,35.01,34.98,35.0,22240.0,32.516,32.516,32.4881,32.5067,22240.0
2020-10-19 14:30:00,34.99,34.99,34.94,34.95,8894.0,32.4974,32.4974,32.451,32.4603,8894.0
2020-10-19 14:35:00,34.95,34.96,34.93,34.94,15118.0,32.4603,32.4696,32.4417,32.451,15118.0
2020-10-19 14:40:00,34.94,34.94,34.92,34.93,72629.0,32.451,32.451,32.4324,32.4417,72629.0
2020-10-19 14:45:00,34.92,34.92,34.89,34.9,38853.0,32.4324,32.4324,32.4046,32.4138,38853.0
2020-10-19 14:50:00,34.9,34.91,34.88,34.89,48085.0,32.4138,32.4231,32.3953,32.4046,48085.0
2020-10-19 14:55:00,34.9,34.94,34.89,34.9,28742.0,32.4138,32.451,32.4046,32.4138,28742.0
2020-10-19 15:00:00,34.91,34.92,34.89,34.91,53446.0,32.4231,32.4324,32.4046,32.4231,53446.0
2020-10-19 15:05:00,34.91,34.92,34.9,34.91,27802.0,32.4231,32.4324,32.4138,32.4231,27802.0
2020-10-19 15:10:00,34.92,34.94,34.91,34.94,15543.0,32.4324,32.451,32.4231,32.451,15543.0
2020-10-19 15:15:00,34.94,34.94,34.91,34.92,13202.0,32.451,32.451,32.4231,32.4324,13202.0
2020-10-19 15:20:00,34.91,34.92,34.9,34.9,17588.0,32.4231,32.4324,32.4138,32.4138,17588.0
2020-10-19 15:25:00,34.9,34.92,34.89,34.91,12404.0,32.4138,32.4324,32.4046,32.4231,12404.0
2020-10-19 15:30:00,34.91,34.92,34.9,34.91,61916.0,32.4231,32.4324,32.4138,32.4231,61916.0
2020-10-19 15:35:00,34.91,34.91,34.9,34.91,8599.0,32.4231,32.4231,32.4138,32.4231,8599.0
2020-10-19 15:40:00,34.91,34.91,34.89,34.9,14135.0,32.4231,32.4231,32.4046,32.4138,14135.0
2020-10-19 15:45:00,34.9,34.9,34.88,34.9,26603.0,32.4138,32.4138,32.3953,32.4138,26603.0
2020-10-19 15:50:00,34.89,34.9,34.86,34.86,30537.0,32.4046,32.4138,32.3767,32.3767,30537.0
2020-10-19 15:55:00,34.87,34.91,34.86,34.91,79100.0,32.386,32.4231,32.3767,32.4231,79100.0
2020-10-20 09:30:00,35.06,35.07,35.01,35.05,9987.0,32.5624,32.5717,32.516,32.5532,9987.0
2020-10-20 09:35:00,35.05,35.06,34.99,35.03,47576.0,32.5532,32.5624,32.4974,32.5346,47576.0
2020-10-20 09:40:00,35.02,35.08,35.01,35.07,22172.0,32.5253,32.581,32.516,32.5717,22172.0
2020-10-20 09:45:00,35.08,35.1,35.07,35.07,23510.0,32.581,32.5996,32.5717,32.5717,23510.0
2020-10-20 09:50:00,35.08,35.09,35.05,35.06,42587.0,32.581,32.5903,32.5532,32.5624,42587.0
2020-10-20 09:55:00,35.06,35.1,35.06,35.09,67125.0,32.5624,32.5996,32.5624,32.5903,67125.0
2020-10-20 10:00:00,35.08,35.1,35.08,35.09,53304.0,32.581,32.5996,32.581,32.5903,53304.0
2020-10-20 10:05:00,35.09,35.1,35.08,35.1,37542.0,32.5903,32.5996,32.581,32.5996,37542.0
2020-10-20 10:10:00,35.1,35.11,35.09,35.09,11485.0,32.5996,32.6089,32.5903,32.5903,11485.0
2020-10-20 10:15:00,35.09,35.1,35.07,35.07,38615.0,32.5903,32.5996,32.5717,32.5717,38615.0
2020-10-20 10:20:00,35.07,35.08,35.06,35.06,7164.0,32.5717,32.581,32.5624,32.5624,7164.0
2020-10-20 10:25:00,35.07,35.07,35.03,35.05,20432.0,32.5717,32.5717,32.5346,32.5532,20432.0
2020-10-20 10:30:00,35.06,35.09,35.05,35.09,8898.0,32.5624,32.5903,32.5532,32.5903,8898.0
2020-10-20 10:35:00,35.08,35.1,35.08,35.09,20767.0,32.581,32.5996,32.581,32.5903,20767.0
2020-10-20 10:40:00,35.1,35.11,35.09,35.1,30393.0,32.5996,32.6089,32.5903,32.5996,30393.0
2020-10-20 10:45:00,35.1,35.12,35.08,35.09,16669.0,32.5996,32.6182,32.581,32.5903,16669.0
2020-10-20 10:50:00,35.09,35.1,35.08,35.1,11402.0,32.5903,32.5996,32.581,32.5996,11402.0
2020-10-20 10:55:00,35.1,35.1,35.06,35.06,25857.0,32.5996,32.5996,32.5624,32.5624,25857.0
2020-10-20 11:00:00,35.05,35.06,35.01,35.02,14296.0,32.5532,32.5624,32.516,32.5253,14296.0
2020-10-20 11:05:00,35.03,35.04,35.02,35.04,13790.0,32.5346,32.5439,32.5253,32.5439,13790.0
2020-10-20 11:10:00,35.04,35.06,35.03,35.04,23101.0,32.5439,32.5624,32.5346,32.5439,23101.0
2020-10-20 11:15:00,35.04,35.07,35.04,35.06,26811.0,32.5439,32.5717,32.5439,32.5624,26811.0
2020-10-20 11:20:00,35.06,35.09,35.05,35.07,20921.0,32.5624,32.5903,32.5532,32.5717,20921.0
2020-10-20 11:25:00,35.07,35.07,35.05,35.05,5599.0,32.5717,32.5717,32.5532,32.5532,5599.0
2020-10-20 11:30:00,35.05,35.06,35.04,35.04,21985.0,32.5532,32.5624,32.5439,32.5439,21985.0
2020-10-20 11:35:00,35.04,35.06,35.04,35.06,8699.0,32.5439,32.5624,32.5439,32.5624,8699.0
2020-10-20 11:40:00,35.07,35.08,35.05,35.05,21006.0,32.5717,32.581,32.5532,32.5532,21006.0
2020-10-20 11:45:00,35.06,35.08,35.05,35.07,39007.0,32.5624,32.581,32.5532,32.5717,39007.0
2020-10-20 11:50:00,35.07,35.09,35.07,35.09,14529.0,32.5717,32.5903,32.5717,32.5903,14529.0
2020-10-20 11:55:00,35.08,35.09,35.08,35.09,7598.0,32.581,32.5903,32.581,32.5903,7598.0
2020-10-20 12:00:00,35.09,35.1,35.08,35.09,2781.0,32.5903,32.5996,32.581,32.5903,2781.0
2020-10-20 12:05:00,35.09,35.1,35.08,35.09,11876.0,32.5903,32.5996,32.581,32.5903,11876.0
2020-10-20 12:10:00,35.09,35.09,35.08,35.09,43422.0,32.5903,32.5903,32.581,32.5903,43422.0
2020-10-20 12:15:00,35.09,35.1,35.08,35.09,7222.0,32.5903,32.5996,32.581,32.5903,7222.0
2020-10-20 12:20:00,35.09,35.09,35.07,35.08,13183.0,32.5903,32.5903,32.5717,32.581,13183.0
2020-10-20 12:25:00,35.08,35.08,35.07,35.08,4161.0,32.581,32.581,32.5717,32.581,4161.0
2020-10-20 12:30:00,35.08,35.13,35.07,35.12,22107.0,32.581,32.6275,32.5717,32.6182,22107.0
2020-10-20 12:35:00,35.13,35.15,35.11,35.12,14070.0,32.6275,32.646,32.6089,32.6182,14070.0
2020-10-20 12:40:00,35.12,35.14,35.1,35.12,604780.0,32.6182,32.6367,32.5996,32.6182,604780.0
2020-10-20 12:45:00,35.13,35.17,35.12,35.13,68903.0,32.6275,32.6646,32.6182,32.6275,68903.0
2020-10-20 12:50:00,35.13,35.13,35.11,35.12,7469.0,32.6275,32.6275,32.6089,32.6182,7469.0
2020-10-20 12:55:00,35.12,35.14,35.11,35.14,30314.0,32.6182,32.6367,32.6089,32.6367,30314.0
2020-10-20 13:00:00,35.14,35.16,35.14,35.14,26077.0,32.6367,32.6553,32.6367,32.6367,26077.0
2020-10-20 13:05:00,35.15,35.16,35.14,35.15,12568.0,32.646,32.6553,32.6367,32.646,12568.0
2020-10-20 13:10:00,35.15,35.17,35.14,35.16,10457.0,32.646,32.6646,32.6367,32.6553,10457.0
2020-10-20 13:15:00,35.17,35.19,35.17,35.18,19791.0,32.6646,32.6832,32.6646,32.6739,19791.0
2020-10-20 13:20:00,35.17,35.18,35.17,35.18,4903.0,32.6646,32.6739,32.6646,32.6739,4903.0
2020-10-20 13:25:00,35.18,35.19,35.17,35.18,7872.0,32.6739,32.6832,32.6646,32.6739,7872.0
2020-10-20 13:30:00,35.18,35.19,35.17,35.19,8099.0,32.6739,32.6832,32.6646,32.6832,8099.0
2020-10-20 13:35:00,35.19,35.22,35.18,35.2,132006.0,32.6832,32.711,32.6739,32.6925,132006.0
2020-10-20 13:40:00,35.2,35.21,35.19,35.2,28604.0,32.6925,32.7018,32.6832,32.6925,28604.0
2020-10-20 13:45:00,35.2,35.21,35.19,35.21,8636.0,32.6925,32.7018,32.6832,32.7018,8636.0
2020-10-20 13:50:00,35.21,35.21,35.17,35.18,27143.0,32.7018,32.7018,32.6646,32.6739,27143.0
2020-10-20 13:55:00,35.18,35.18,35.14,35.16,47798.0,32.6739,32.6739,32.6367,32.6553,47798.0
2020-10-20 14:00:00,35.16,35.17,35.15,35.16,10743.0,32.6553,32.6646,32.646,32.6553,10743.0
2020-10-20 14:05:00,35.16,35.16,35.13,35.16,39780.0,32.6553,32.6553,32.6275,32.6553,39780.0
2020-10-20 14:10:00,35.16,35.17,35.15,35.16,25731.0,32.6553,32.6646,32.646,32.6553,25731.0
2020-10-20 14:15:00,35.17,35.18,35.16,35.17,8800.0,32.6646,32.6739,32.6553,32.6646,8800.0
2020-10-20 14:20:00,35.17,35.18,35.14,35.15,36470.0,32.6646,32.6739,32.6367,32.646,36470.0
2020-10-20 14:25:00,35.16,35.16,35.14,35.14,21552.0,32.6553,32.6553,32.6367,32.6367,21552.0
2020-10-20 14:30:00,35.14,35.15,35.13,35.14,24160.0,32.6367,32.646,32.6275,32.6367,24160.0
2020-10-20 14:35:00,35.14,35.14,35.12,35.13,33064.0,32.6367,32.6367,32.6182,32.6275,33064.0
2020-10-20 14:40:00,35.13,35.14,35.12,35.14,14725.0,32.6275,32.6367,32.6182,32.6367,14725.0
2020-10-20 14:45:00,35.13,35.13,35.1,35.11,22563.0,32.6275,32.6275,32.5996,32.6089,22563.0
2020-10-20 14:50:00,35.11,35.12,35.09,35.09,18876.0,32.6089,32.6182,32.5903,32.5903,18876.0
2020-10-20 14:55:00,35.09,35.1,35.08,35.09,23860.0,32.5903,32.5996,32.581,32.5903,23860.0
2020-10-20 15:00:00,35.09,35.1,35.08,35.1,16118.0,32.5903,32.5996,32.581,32.5996,16118.0
2020-10-20 15:05:00,35.1,35.1,35.04,35.05,71153.0,32.5996,32.5996,32.5439,32.5532,71153.0
2020-10-20 15:10:00,35.05,35.06,35.02,35.05,62157.0,32.5532,32.5624,32.5253,32.5532,62157.0
2020-10-20 15:15:00,35.04,35.04,34.99,35.03,56910.0,32.5439,32.5439,32.4974,32.5346,56910.0
2020-10-20 15:20:00,35.02,35.04,35.0,35.02,45372.0,32.5253,32.5439,32.5067,32.5253,45372.0
2020-10-20 15:25:00,35.02,35.04,35.01,35.04,35078.0,32.5253,32.5439,32.516,32.5439,35078.0
2020-10-20 15:30:00,35.03,35.04,35.01,35.02,31129.0,32.5346,32.5439,32.516,32.5253,31129.0
2020-10-20 15:35:00,35.02,35.02,34.99,35.01,10874.0,32.5253,32.5253,32.4974,32.516,10874.0
2020-10-20 15:40:00,35.01,35.05,35.01,35.05,128327.0,32.516,32.5532,32.516,32.5532,128327.0
2020-10-20 15:45:00,35.04,35.05,35.03,35.03,101610.0,32.5439,32.5532,32.5346,32.5346,101610.0
2020-10-20 15:50:00,35.03,35.04,35.0,35.03,115141.0,32.5346,32.5439,32.5067,32.5346,115141.0
2020-10-20 15:55:00,35.03,35.06,35.03,35.05,192581.0,32.5346,32.5624,32.5346,32.5532,192581.0
2020-10-21 09:30:00,34.89,34.97,34.87,34.96,70319.0,32.4046,32.4789,32.386,32.4696,70319.0
2020-10-21 09:35:00,34.97,35.01,34.96,35.01,52160.0,32.4789,32.516,32.4696,32.516,52160.0
2020-10-21 09:40:00,35.02,35.06,35.01,35.05,46821.0,32.5253,32.5624,32.516,32.5532,46821.0
2020-10-21 09:45:00,35.05,35.06,35.04,35.05,50191.0,32.5532,32.5624,32.5439,32.5532,50191.0
2020-10-21 09:50:00,35.06,35.09,35.04,35.08,60982.0,32.5624,32.5903,32.5439,32.581,60982.0
2020-10-21 09:55:00,35.09,35.14,35.06,35.11,72695.0,32.5903,32.6367,32.5624,32.6089,72695.0
2020-10-21 10:00:00,35.12,35.12,35.08,35.09,58459.0,32.6182,32.6182,32.581,32.5903,58459.0
2020-10-21 10:05:00,35.1,35.12,35.08,35.09,62574.0,32.5996,32.6182,32.581,32.5903,62574.0
2020-10-21 10:10:00,35.08,35.1,35.06,35.08,66958.0,32.581,32.5996,32.5624,32.581,66958.0
2020-10-21 10:15:00,35.08,35.12,35.06,35.12,123423.0,32.581,32.6182,32.5624,32.6182,123423.0
2020-10-21 10:20:00,35.12,35.13,35.1,35.11,55731.0,32.6182,32.6275,32.5996,32.6089,55731.0
2020-10-21 10:25:00,35.1,35.11,35.09,35.11,29506.0,32.5996,32.6089,32.5903,32.6089,29506.0
2020-10-21 10:30:00,35.11,35.12,35.08,35.1,54927.0,32.6089,32.6182,32.581,32.5996,54927.0
2020-10-21 10:35:00,35.1,35.11,35.08,35.11,87760.0,32.5996,32.6089,32.581,32.6089,87760.0
2020-10-21 10:40:00,35.11,35.13,35.09,35.11,69726.0,32.6089,32.6275,32.5903,32.6089,69726.0
2020-10-21 10:45:00,35.11,35.11,35.07,35.08,21646.0,32.6089,32.6089,32.5717,32.581,21646.0
2020-10-21 10:50:00,35.07,35.07,35.05,35.06,21234.0,32.5717,32.5717,32.5532,32.5624,21234.0
2020-10-21 10:55:00,35.06,35.07,35.04,35.04,42773.0,32.5624,32.5717,32.5439,32.5439,42773.0
2020-10-21 11:00:00,35.04,35.05,35.02,35.04,64969.0,32.5439,32.5532,32.5253,32.5439,64969.0
2020-10-21 11:05:00,35.04,35.07,35.03,35.06,56873.0,32.5439,32.5717,32.5346,32.5624,56873.0
2020-10-21 11:10:00,35.06,35.06,35.03,35.05,56312.0,32.5624,32.5624,32.5346,32.5532,56312.0
2020-10-21 11:15:00,35.04,35.04,35.01,35.02,78042.0,32.5439,32.5439,32.516,32.5253,78042.0
2020-10-21 11:20:00,35.02,35.03,35.0,35.01,49286.0,32.5253,32.5346,32.5067,32.516,49286.0
2020-10-21 11:25:00,35.02,35.05,35.01,35.05,64928.0,32.5253,32.5532,32.516,32.5532,64928.0
2020-10-21 11:30:00,35.05,35.06,35.03,35.05,23278.0,32.5532,32.5624,32.5346,32.5532,23278.0
2020-10-21 11:35:00,35.05,35.07,35.04,35.05,42497.0,32.5532,32.5717,32.5439,32.5532,42497.0
2020-10-21 11:40:00,35.05,35.06,35.03,35.05,17614.0,32.5532,32.5624,32.5346,32.5532,17614.0
2020-10-21 11:45:00,35.05,35.06,35.04,35.05,17084.0,32.5532,32.5624,32.5439,32.5532,17084.0
2020-10-21 11:50:00,35.05,35.06,35.05,35.05,3512.0,32.5532,32.5624,32.5532,32.5532,3512.0
2020-10-21 11:55:00,35.05,35.06,35.03,35.05,58596.0,32.5532,32.5624,32.5346,32.5532,58596.0
2020-10-21 12:00:00,35.05,35.08,35.03,35.07,53177.0,32.5532,32.581,32.5346,32.5717,53177.0
2020-10-21 12:05:00,35.07,35.08,35.05,35.07,41857.0,32.5717,32.581,32.5532,32.5717,41857.0
2020-10-21 12:10:00,35.06,35.07,35.04,35.06,32670.0,32.5624,32.5717,32.5439,32.5624,32670.0
2020-10-21 12:15:00,35.06,35.07,35.04,35.05,14629.0,32.5624,32.5717,32.5439,32.5532,14629.0
2020-10-21 12:20:00,35.05,35.11,35.04,35.09,132295.0,32.5532,32.6089,32.5439,32.5903,132295.0
2020-10-21 12:25:00,35.08,35.09,35.03,35.05,60777.0,32.581,32.5903,32.5346,32.5532,60777.0
2020-10-21 12:30:00,35.06,35.09,35.05,35.07,38494.0,32.5624,32.5903,32.5532,32.5717,38494.0
2020-10-21 12:35:00,35.06,35.07,35.05,35.06,27046.0,32.5624,32.5717,32.5532,32.5624,27046.0
2020-10-21 12:40:00,35.05,35.06,35.03,35.05,64466.0,32.5532,32.5624,32.5346,32.5532,64466.0
2020-10-21 12:45:00,35.05,35.07,35.03,35.04,26006.0,32.5532,32.5717,32.5346,32.5439,26006.0
2020-10-21 12:50:00,35.04,35.06,35.04,35.05,21532.0,32.5439,32.5624,32.5439,32.5532,21532.0
2020-10-21 12:55:00,35.05,35.06,35.04,35.05,32968.0,32.5532,32.5624,32.5439,32.5532,32968.0
2020-10-21 13:00:00,35.05,35.08,35.04,35.08,21916.0,32.5532,32.581,32.5439,32.581,21916.0
2020-10-21 13:05:00,35.08,35.08,35.05,35.06,28961.0,32.581,32.581,32.5532,32.5624,28961.0
2020-10-21 13:10:00,35.07,35.08,35.05,35.07,15110.0,32.5717,32.581,32.5532,32.5717,15110.0
2020-10-21 13:15:00,35.07,35.09,35.06,35.09,20744.0,32.5717,32.5903,32.5624,32.5903,20744.0
2020-10-21 13:20:00,35.09,35.09,35.08,35.09,8862.0,32.5903,32.5903,32.581,32.5903,8862.0
2020-10-21 13:25:00,35.09,35.09,35.08,35.09,8050.0,32.5903,32.5903,32.581,32.5903,8050.0
2020-10-21 13:30:00,35.09,35.1,35.09,35.1,13272.0,32.5903,32.5996,32.5903,32.5996,13272.0
2020-10-21 13:35:00,35.09,35.1,35.06,35.06,16897.0,32.5903,32.5996,32.5624,32.5624,16897.0
2020-10-21 13:40:00,35.06,35.07,35.04,35.05,32760.0,32.5624,32.5717,32.5439,32.5532,32760.0
2020-10-21 13:45:00,35.05,35.06,35.04,35.05,60054.0,32.5532,32.5624,32.5439,32.5532,60054.0
2020-10-21 13:50:00,35.06,35.08,35.05,35.05,17217.0,32.5624,32.581,32.5532,32.5532,17217.0
2020-10-21 13:55:00,35.05,35.05,35.02,35.02,5642.0,32.5532,32.5532,32.5253,32.5253,5642.0
2020-10-21 14:00:00,35.03,35.05,35.02,35.03,12278.0,32.5346,32.5532,32.5253,32.5346,12278.0
2020-10-21 14:05:00,35.03,35.04,35.02,35.04,8394.0,32.5346,32.5439,32.5253,32.5439,8394.0
2020-10-21 14:10:00,35.04,35.06,35.03,35.05,16010.0,32.5439,32.5624,32.5346,32.5532,16010.0
2020-10-21 14:15:00,35.05,35.05,35.02,35.04,8146.0,32.5532,32.5532,32.5253,32.5439,8146.0
2020-10-21 14:20:00,35.04,35.05,35.02,35.05,45294.0,32.5439,32.5532,32.5253,32.5532,45294.0
2020-10-21 14:25:00,35.05,35.08,35.05,35.07,29700.0,32.5532,32.581,32.5532,32.5717,29700.0
2020-10-21 14:30:00,35.07,35.08,35.06,35.07,12599.0,32.5717,32.581,32.5624,32.5717,12599.0
2020-10-21 14:35:00,35.08,35.08,35.05,35.06,6571.0,32.581,32.581,32.5532,32.5624,6571.0
2020-10-21 14:40:00,35.06,35.07,35.05,35.05,12284.0,32.5624,32.5717,32.5532,32.5532,12284.0
2020-10-21 14:45:00,35.06,35.07,35.04,35.04,19228.0,32.5624,32.5717,32.5439,32.5439,19228.0
2020-10-21 14:50:00,35.04,35.04,35.03,35.04,8401.0,32.5439,32.5439,32.5346,32.5439,8401.0
2020-10-21 14:55:00,35.04,35.06,35.03,35.05,13964.0,32.5439,32.5624,32.5346,32.5532,13964.0
2020-10-21 15:00:00,35.05,35.06,35.04,35.04,8452.0,32.5532,32.5624,32.5439,32.5439,8452.0
2020-10-21 15:05:00,35.04,35.04,35.02,35.04,7567.0,32.5439,32.5439,32.5253,32.5439,7567.0
2020-10-21 15:10:00,35.04,35.06,35.03,35.03,17030.0,32.5439,32.5624,32.5346,32.5346,17030.0
2020-10-21 15:15:00,35.04,35.04,35.02,35.04,6300.0,32.5439,32.5439,32.5253,32.5439,6300.0
2020-10-21 15:20:00,35.04,35.06,35.03,35.06,10907.0,32.5439,32.5624,32.5346,32.5624,10907.0
2020-10-21 15:25:00,35.06,35.07,35.05,35.06,10373.0,32.5624,32.5717,32.5532,32.5624,10373.0
2020-10-21 15:30:00,35.05,35.07,35.04,35.05,29702.0,32.5532,32.5717,32.5439,32.5532,29702.0
2020-10-21 15:35:00,35.05,35.06,35.03,35.03,32463.0,32.5532,32.5624,32.5346,32.5346,32463.0
2020-10-21 15:40:00,35.03,35.03,35.01,35.02,13586.0,32.5346,32.5346,32.516,32.5253,13586.0
2020-10-21 15:45:00,35.02,35.03,35.0,35.01,21381.0,32.5253,32.5346,32.5067,32.516,21381.0
2020-10-21 15:50:00,35.01,35.01,34.98,34.98,49259.0,32.516,32.516,32.4881,32.4881,49259.0
2020-10-21 15:55:00,34.99,35.0,34.98,34.99,97787.0,32.4974,32.5067,32.4881,32.4974,97787.0
2020-10-22 09:30:00,34.95,34.95,34.84,34.87,135763.0,32.4603,32.4603,32.3581,32.386,135763.0
2020-10-22 09:35:00,34.86,34.86,34.82,34.82,53067.0,32.3767,32.3767,32.3395,32.3395,53067.0
2020-10-22 09:40:00,34.82,34.84,34.79,34.84,55834.0,32.3395,32.3581,32.3117,32.3581,55834.0
2020-10-22 09:45:00,34.85,34.87,34.82,34.85,54186.0,32.3674,32.386,32.3395,32.3674,54186.0
2020-10-22 09:50:00,34.86,34.88,34.85,34.88,27359.0,32.3767,32.3953,32.3674,32.3953,27359.0
2020-10-22 09:55:00,34.87,34.88,34.84,34.84,39277.0,32.386,32.3953,32.3581,32.3581,39277.0
2020-10-22 10:00:00,34.84,34.85,34.81,34.82,55575.0,32.3581,32.3674,32.3303,32.3395,55575.0
2020-10-22 10:05:00,34.82,34.83,34.8,34.82,57151.0,32.3395,32.3488,32.321,32.3395,57151.0
2020-10-22 10:10:00,34.81,34.82,34.79,34.81,40645.0,32.3303,32.3395,32.3117,32.3303,40645.0
2020-10-22 10:15:00,34.81,34.82,34.79,34.8,39405.0,32.3303,32.3395,32.3117,32.321,39405.0
2020-10-22 10:20:00,34.79,34.79,34.74,34.74,47248.0,32.3117,32.3117,32.2652,32.2652,47248.0
2020-10-22 10:25:00,34.74,34.77,34.73,34.76,42075.0,32.2652,32.2931,32.2559,32.2838,42075.0
2020-10-22 10:30:00,34.76,34.77,34.72,34.74,29195.0,32.2838,32.2931,32.2467,32.2652,29195.0
2020-10-22 10:35:00,34.74,34.78,34.74,34.75,20144.0,32.2652,32.3024,32.2652,32.2745,20144.0
2020-10-22 10:40:00,34.74,34.74,34.69,34.69,28990.0,32.2652,32.2652,32.2188,32.2188,28990.0
2020-10-22 10:45:00,34.7,34.72,34.69,34.72,66804.0,32.2281,32.2467,32.2188,32.2467,66804.0
2020-10-22 10:50:00,34.73,34.8,34.7,34.77,46023.0,32.2559,32.321,32.2281,32.2931,46023.0
2020-10-22 10:55:00,34.77,34.81,34.76,34.79,74510.0,32.2931,32.3303,32.2838,32.3117,74510.0
2020-10-22 11:00:00,34.79,34.81,34.77,34.81,25543.0,32.3117,32.3303,32.2931,32.3303,25543.0
2020-10-22 11:05:00,34.8,34.81,34.76,34.77,37210.0,32.321,32.3303,32.2838,32.2931,37210.0
2020-10-22 11:10:00,34.77,34.86,34.77,34.86,54008.0,32.2931,32.3767,32.2931,32.3767,54008.0
2020-10-22 11:15:00,34.86,34.87,34.83,34.85,46460.0,32.3767,32.386,32.3488,32.3674,46460.0
2020-10-22 11:20:00,34.85,34.86,34.84,34.84,25412.0,32.3674,32.3767,32.3581,32.3581,25412.0
2020-10-22 11:25:00,34.84,34.85,34.82,34.84,55741.0,32.3581,32.3674,32.3395,32.3581,55741.0
2020-10-22 11:30:00,34.84,34.84,34.82,34.83,101267.0,32.3581,32.3581,32.3395,32.3488,101267.0
2020-10-22 11:35:00,34.83,34.85,34.82,34.84,25650.0,32.3488,32.3674,32.3395,32.3581,25650.0
2020-10-22 11:40:00,34.83,34.84,34.83,34.83,25139.0,32.3488,32.3581,32.3488,32.3488,25139.0
2020-10-22 11:45:00,34.84,34.85,34.83,34.84,24140.0,32.3581,32.3674,32.3488,32.3581,24140.0
2020-10-22 11:50:00,34.84,34.85,34.82,34.82,13117.0,32.3581,32.3674,32.3395,32.3395,13117.0
2020-10-22 11:55:00,34.82,34.82,34.8,34.81,13865.0,32.3395,32.3395,32.321,32.3303,13865.0
2020-10-22 12:00:00,34.82,34.82,34.79,34.79,12633.0,32.3395,32.3395,32.3117,32.3117,12633.0
2020-10-22 12:05:00,34.8,34.81,34.79,34.81,19100.0,32.321,32.3303,32.3117,32.3303,19100.0
2020-10-22 12:10:00,34.81,34.82,34.8,34.8,9939.0,32.3303,32.3395,32.321,32.321,9939.0
2020-10-22 12:15:00,34.81,34.82,34.8,34.8,8244.0,32.3303,32.3395,32.321,32.321,8244.0
2020-10-22 12:20:00,34.8,34.81,34.79,34.79,37890.0,32.321,32.3303,32.3117,32.3117,37890.0
2020-10-22 12:25:00,34.79,34.81,34.78,34.8,17066.0,32.3117,32.3303,32.3024,32.321,17066.0
2020-10-22 12:30:00,34.81,34.81,34.78,34.8,12514.0,32.3303,32.3303,32.3024,32.321,12514.0
2020-10-22 12:35:00,34.8,34.8,34.78,34.79,10625.0,32.321,32.321,32.3024,32.3117,10625.0
2020-10-22 12:40:00,34.79,34.79,34.77,34.79,46330.0,32.3117,32.3117,32.2931,32.3117,46330.0
2020-10-22 12:45:00,34.79,34.82,34.78,34.82,16862.0,32.3117,32.3395,32.3024,32.3395,16862.0
2020-10-22 12:50:00,34.81,34.83,34.8,34.81,12180.0,32.3303,32.3488,32.321,32.3303,12180.0
2020-10-22 12:55:00,34.81,34.82,34.8,34.82,32890.0,32.3303,32.3395,32.321,32.3395,32890.0
2020-10-22 13:00:00,34.82,34.82,34.81,34.81,4857.0,32.3395,32.3395,32.3303,32.3303,4857.0
2020-10-22 13:05:00,34.82,34.83,34.8,34.82,17545.0,32.3395,32.3488,32.321,32.3395,17545.0
2020-10-22 13:10:00,34.83,34.85,34.81,34.84,13645.0,32.3488,32.3674,32.3303,32.3581,13645.0
2020-10-22 13:15:00,34.84,34.86,34.83,34.83,21491.0,32.3581,32.3767,32.3488,32.3488,21491.0
2020-10-22 13:20:00,34.83,34.84,34.82,34.83,16563.0,32.3488,32.3581,32.3395,32.3488,16563.0
2020-10-22 13:25:00,34.83,34.83,34.82,34.83,6050.0,32.3488,32.3488,32.3395,32.3488,6050.0
2020-10-22 13:30:00,34.83,34.84,34.82,34.83,10279.0,32.3488,32.3581,32.3395,32.3488,10279.0
2020-10-22 13:35:00,34.84,34.84,34.82,34.83,13302.0,32.3581,32.3581,32.3395,32.3488,13302.0
2020-10-22 13:40:00,34.83,34.85,34.81,34.83,21386.0,32.3488,32.3674,32.3303,32.3488,21386.0
2020-10-22 13:45:00,34.83,34.83,34.82,34.83,13015.0,32.3488,32.3488,32.3395,32.3488,13015.0
2020-10-22 13:50:00,34.84,34.86,34.83,34.86,17757.0,32.3581,32.3767,32.3488,32.3767,17757.0
2020-10-22 13:55:00,34.86,34.86,34.84,34.84,8550.0,32.3767,32.3767,32.3581,32.3581,8550.0
2020-10-22 14:00:00,34.84,34.86,34.84,34.84,17259.0,32.3581,32.3767,32.3581,32.3581,17259.0
2020-10-22 14:05:00,34.84,34.85,34.83,34.84,17098.0,32.3581,32.3674,32.3488,32.3581,17098.0
2020-10-22 14:10:00,34.83,34.84,34.83,34.83,16048.0,32.3488,32.3581,32.3488,32.3488,16048.0
2020-10-22 14:15:00,34.84,34.86,34.83,34.85,52591.0,32.3581,32.3767,32.3488,32.3674,52591.0
2020-10-22 14:20:00,34.86,34.86,34.85,34.86,8800.0,32.3767,32.3767,32.3674,32.3767,8800.0
2020-10-22 14:25:00,34.85,34.86,34.84,34.84,22775.0,32.3674,32.3767,32.3581,32.3581,22775.0
2020-10-22 14:30:00,34.84,34.85,34.84,34.84,14965.0,32.3581,32.3674,32.3581,32.3581,14965.0
2020-10-22 14:35:00,34.84,34.85,34.83,34.84,43890.0,32.3581,32.3674,32.3488,32.3581,43890.0
2020-10-22 14:40:00,34.83,34.85,34.83,34.84,31271.0,32.3488,32.3674,32.3488,32.3581,31271.0
2020-10-22 14:45:00,34.84,34.85,34.84,34.84,10800.0,32.3581,32.3674,32.3581,32.3581,10800.0
2020-10-22 14:50:00,34.84,34.86,34.84,34.86,38647.0,32.3581,32.3767,32.3581,32.3767,38647.0
2020-10-22 14:55:00,34.86,34.87,34.85,34.87,21862.0,32.3767,32.386,32.3674,32.386,21862.0
2020-10-22 15:00:00,34.87,34.87,34.86,34.86,30000.0,32.386,32.386,32.3767,32.3767,30000.0
2020-10-22 15:05:00,34.86,34.87,34.84,34.85,32725.0,32.3767,32.386,32.3581,32.3674,32725.0
2020-10-22 15:10:00,34.85,34.85,34.84,34.85,22691.0,32.3674,32.3674,32.3581,32.3674,22691.0
2020-10-22 15:15:00,34.85,34.85,34.84,34.84,13510.0,32.3674,32.3674,32.3581,32.3581,13510.0
2020-10-22 15:20:00,34.84,34.85,34.84,34.85,12870.0,32.3581,32.3674,32.3581,32.3674,12870.0
2020-10-22 15:25:00,34.85,34.86,34.84,34.86,41191.0,32.3674,32.3767,32.3581,32.3767,41191.0
2020-10-22 15:30:00,34.86,34.86,34.85,34.86,7600.0,32.3767,32.3767,32.3674,32.3767,7600.0
2020-10-22 15:35:00,34.86,34.86,34.85,34.86,39753.0,32.3767,32.3767,32.3674,32.3767,39753.0
2020-10-22 15:40:00,34.85,34.87,34.85,34.86,87439.0,32.3674,32.386,32.3674,32.3767,87439.0
2020-10-22 15:45:00,34.85,34.86,34.84,34.84,62684.0,32.3674,32.3767,32.3581,32.3581,62684.0
2020-10-22 15:50:00,34.85,34.85,34.82,34.83,165806.0,32.3674,32.3674,32.3395,32.3488,165806.0
2020-10-22 15:55:00,34.83,34.83,34.79,34.8,575676.0,32.3488,32.3488,32.3117,32.321,575676.0
2020-10-23 09:30:00,34.92,34.92,34.84,34.84,19699.0,32.4324,32.4324,32.3581,32.3581,19699.0
2020-10-23 09:35:00,34.83,34.84,34.8,34.83,58173.0,32.3488,32.3581,32.321,32.3488,58173.0
2020-10-23 09:40:00,34.82,34.83,34.8,34.8,46227.0,32.3395,32.3488,32.321,32.321,46227.0
2020-10-23 09:45:00,34.8,34.82,34.78,34.79,31956.0,32.321,32.3395,32.3024,32.3117,31956.0
2020-10-23 09:50:00,34.78,34.81,34.77,34.8,36237.0,32.3024,32.3303,32.2931,32.321,36237.0
2020-10-23 09:55:00,34.8,34.81,34.79,34.8,47186.0,32.321,32.3303,32.3117,32.321,47186.0
2020-10-23 10:00:00,34.79,34.8,34.75,34.76,32503.0,32.3117,32.321,32.2745,32.2838,32503.0
2020-10-23 10:05:00,34.77,34.79,34.75,34.77,70962.0,32.2931,32.3117,32.2745,32.2931,70962.0
2020-10-23 10:10:00,34.77,34.82,34.77,34.82,57456.0,32.2931,32.3395,32.2931,32.3395,57456.0
2020-10-23 10:15:00,34.82,34.83,34.8,34.82,51119.0,32.3395,32.3488,32.321,32.3395,51119.0
2020-10-23 10:20:00,34.82,34.82,34.78,34.78,47500.0,32.3395,32.3395,32.3024,32.3024,47500.0
2020-10-23 10:25:00,34.79,34.83,34.78,34.82,29733.0,32.3117,32.3488,32.3024,32.3395,29733.0
2020-10-23 10:30:00,34.83,34.87,34.82,34.87,51907.0,32.3488,32.386,32.3395,32.386,51907.0
2020-10-23 10:35:00,34.87,34.89,34.85,34.88,36902.0,32.386,32.4046,32.3674,32.3953,36902.0
2020-10-23 10:40:00,34.88,34.89,34.84,34.86,67185.0,32.3953,32.4046,32.3581,32.3767,67185.0
2020-10-23 10:45:00,34.86,34.87,34.85,34.86,41218.0,32.3767,32.386,32.3674,32.3767,41218.0
2020-10-23 10:50:00,34.86,34.88,34.85,34.87,24949.0,32.3767,32.3953,32.3674,32.386,24949.0
2020-10-23 10:55:00,34.87,34.89,34.87,34.89,27870.0,32.386,32.4046,32.386,32.4046,27870.0
2020-10-23 11:00:00,34.89,34.89,34.84,34.88,44401.0,32.4046,32.4046,32.3581,32.3953,44401.0
2020-10-23 11:05:00,34.88,34.89,34.87,34.89,13200.0,32.3953,32.4046,32.386,32.4046,13200.0
2020-10-23 11:10:00,34.89,34.9,34.87,34.89,42959.0,32.4046,32.4138,32.386,32.4046,42959.0
2020-10-23 11:15:00,34.9,34.9,34.88,34.88,10750.0,32.4138,32.4138,32.3953,32.3953,10750.0
2020-10-23 11:20:00,34.89,34.89,34.85,34.85,22135.0,32.4046,32.4046,32.3674,32.3674,22135.0
2020-10-23 11:25:00,34.86,34.89,34.85,34.89,24335.0,32.3767,32.4046,32.3674,32.4046,24335.0
2020-10-23 11:30:00,34.88,34.89,34.86,34.89,22160.0,32.3953,32.4046,32.3767,32.4046,22160.0
2020-10-23 11:35:00,34.89,34.89,34.87,34.89,16402.0,32.4046,32.4046,32.386,32.4046,16402.0
2020-10-23 11:40:00,34.89,34.9,34.88,34.9,15400.0,32.4046,32.4138,32.3953,32.4138,15400.0
2020-10-23 11:45:00,34.89,34.9,34.87,34.87,22013.0,32.4046,32.4138,32.386,32.386,22013.0
2020-10-23 11:50:00,34.88,34.9,34.87,34.9,25877.0,32.3953,32.4138,32.386,32.4138,25877.0
2020-10-23 11:55:00,34.9,34.95,34.89,34.95,19849.0,32.4138,32.4603,32.4046,32.4603,19849.0
2020-10-23 12:00:00,34.95,34.98,34.95,34.97,42114.0,32.4603,32.4881,32.4603,32.4789,42114.0
2020-10-23 12:05:00,34.98,34.98,34.94,34.95,29970.0,32.4881,32.4881,32.451,32.4603,29970.0
2020-10-23 12:10:00,34.94,34.95,34.94,34.94,5212.0,32.451,32.4603,32.451,32.451,5212.0
2020-10-23 12:15:00,34.95,34.95,34.9,34.94,50577.0,32.4603,32.4603,32.4138,32.451,50577.0
2020-10-23 12:20:00,34.93,34.94,34.91,34.93,25817.0,32.4417,32.451,32.4231,32.4417,25817.0
2020-10-23 12:25:00,34.93,34.95,34.92,34.94,29793.0,32.4417,32.4603,32.4324,32.451,29793.0
2020-10-23 12:30:00,34.94,34.95,34.93,34.94,20660.0,32.451,32.4603,32.4417,32.451,20660.0
2020-10-23 12:35:00,34.94,34.96,34.94,34.95,34299.0,32.451,32.4696,32.451,32.4603,34299.0
2020-10-23 12:40:00,34.95,34.96,34.94,34.95,13176.0,32.4603,32.4696,32.451,32.4603,13176.0
2020-10-23 12:45:00,34.95,34.95,34.94,34.95,14898.0,32.4603,32.4603,32.451,32.4603,14898.0
2020-10-23 12:50:00,34.95,34.96,34.94,34.95,9700.0,32.4603,32.4696,32.451,32.4603,9700.0
2020-10-23 12:55:00,34.95,34.96,34.92,34.93,13801.0,32.4603,32.4696,32.4324,32.4417,13801.0
2020-10-23 13:00:00,34.93,34.96,34.92,34.95,6964.0,32.4417,32.4696,32.4324,32.4603,6964.0
2020-10-23 13:05:00,34.95,34.98,34.95,34.98,14172.0,32.4603,32.4881,32.4603,32.4881,14172.0
2020-10-23 13:10:00,34.97,34.98,34.96,34.97,13779.0,32.4789,32.4881,32.4696,32.4789,13779.0
2020-10-23 13:15:00,34.97,34.99,34.97,34.97,16920.0,32.4789,32.4974,32.4789,32.4789,16920.0
2020-10-23 13:20:00,34.98,35.01,34.97,35.01,36519.0,32.4881,32.516,32.4789,32.516,36519.0
2020-10-23 13:25:00,35.0,35.0,34.98,34.98,8933.0,32.5067,32.5067,32.4881,32.4881,8933.0
2020-10-23 13:30:00,34.99,34.99,34.97,34.98,13314.0,32.4974,32.4974,32.4789,32.4881,13314.0
2020-10-23 13:35:00,34.97,34.99,34.97,34.97,8698.0,32.4789,32.4974,32.4789,32.4789,8698.0
2020-10-23 13:40:00,34.98,34.98,34.97,34.97,2700.0,32.4881,32.4881,32.4789,32.4789,2700.0
2020-10-23 13:45:00,34.97,34.98,34.97,34.98,6477.0,32.4789,32.4881,32.4789,32.4881,6477.0
2020-10-23 13:50:00,34.98,34.99,34.97,34.98,26829.0,32.4881,32.4974,32.4789,32.4881,26829.0
2020-10-23 13:55:00,34.98,34.99,34.97,34.98,39673.0,32.4881,32.4974,32.4789,32.4881,39673.0
2020-10-23 14:00:00,34.98,35.01,34.98,35.0,28094.0,32.4881,32.516,32.4881,32.5067,28094.0
2020-10-23 14:05:00,35.01,35.02,35.0,35.0,68580.0,32.516,32.5253,32.5067,32.5067,68580.0
2020-10-23 14:10:00,35.0,35.01,34.99,35.0,16736.0,32.5067,32.516,32.4974,32.5067,16736.0
2020-10-23 14:15:00,35.01,35.02,35.0,35.01,17254.0,32.516,32.5253,32.5067,32.516,17254.0
2020-10-23 14:20:00,35.01,35.02,35.0,35.01,16504.0,32.516,32.5253,32.5067,32.516,16504.0
2020-10-23 14:25:00,35.0,35.02,35.0,35.02,17779.0,32.5067,32.5253,32.5067,32.5253,17779.0
2020-10-23 14:30:00,35.01,35.02,35.01,35.02,6610.0,32.516,32.5253,32.516,32.5253,6610.0
2020-10-23 14:35:00,35.02,35.02,34.99,35.0,10176.0,32.5253,32.5253,32.4974,32.5067,10176.0
2020-10-23 14:40:00,35.0,35.0,34.99,34.99,7455.0,32.5067,32.5067,32.4974,32.4974,7455.0
2020-10-23 14:45:00,34.99,35.0,34.99,34.99,8545.0,32.4974,32.5067,32.4974,32.4974,8545.0
2020-10-23 14:50:00,35.0,35.0,34.98,34.98,11260.0,32.5067,32.5067,32.4881,32.4881,11260.0
2020-10-23 14:55:00,34.98,34.99,34.98,34.98,17994.0,32.4881,32.4974,32.4881,32.4881,17994.0
2020-10-23 15:00:00,34.98,34.99,34.98,34.98,13768.0,32.4881,32.4974,32.4881,32.4881,13768.0
2020-10-23 15:05:00,34.98,35.0,34.98,34.99,10886.0,32.4881,32.5067,32.4881,32.4974,10886.0
2020-10-23 15:10:00,35.0,35.02,34.99,35.01,25937.0,32.5067,32.5253,32.4974,32.516,25937.0
2020-10-23 15:15:00,35.02,35.02,35.0,35.01,20639.0,32.5253,32.5253,32.5067,32.516,20639.0
2020-10-23 15:20:00,35.01,35.01,35.0,35.01,7410.0,32.516,32.516,32.5067,32.516,7410.0
2020-10-23 15:25:00,35.01,35.01,35.0,35.01,5752.0,32.516,32.516,32.5067,32.516,5752.0
2020-10-23 15:30:00,35.01,35.01,34.99,34.99,22819.0,32.516,32.516,32.4974,32.4974,22819.0
2020-10-23 15:35:00,34.99,35.0,34.99,34.99,34757.0,32.4974,32.5067,32.4974,32.4974,34757.0
2020-10-23 15:40:00,35.0,35.02,34.99,35.02,90517.0,32.5067,32.5253,32.4974,32.5253,90517.0
2020-10-23 15:45:00,35.02,35.02,35.01,35.02,86356.0,32.5253,32.5253,32.516,32.5253,86356.0
2020-10-23 15:50:00,35.02,35.02,35.01,35.02,88871.0,32.5253,32.5253,32.516,32.5253,88871.0
2020-10-23 15:55:00,35.02,35.03,35.01,35.01,206046.0,32.5253,32.5346,32.516,32.516,206046.0
2020-10-26 09:30:00,34.32,34.43,34.25,34.33,91391.0,31.8752,31.9773,31.8101,31.8844,91391.0
2020-10-26 09:35:00,34.33,34.37,34.31,34.36,77898.0,31.8844,31.9216,31.8659,31.9123,77898.0
2020-10-26 09:40:00,34.36,34.39,34.33,34.39,54967.0,31.9123,31.9402,31.8844,31.9402,54967.0
2020-10-26 09:45:00,34.38,34.39,34.34,34.34,46291.0,31.9309,31.9402,31.8937,31.8937,46291.0
2020-10-26 09:50:00,34.35,34.37,34.34,34.36,10397.0,31.903,31.9216,31.8937,31.9123,10397.0
2020-10-26 09:55:00,34.37,34.39,34.37,34.39,13885.0,31.9216,31.9402,31.9216,31.9402,13885.0
2020-10-26 10:00:00,34.38,34.44,34.37,34.43,66299.0,31.9309,31.9866,31.9216,31.9773,66299.0
2020-10-26 10:05:00,34.43,34.43,34.38,34.38,50919.0,31.9773,31.9773,31.9309,31.9309,50919.0
2020-10-26 10:10:00,34.39,34.41,34.37,34.4,30362.0,31.9402,31.9587,31.9216,31.9495,30362.0
2020-10-26 10:15:00,34.4,34.43,34.4,34.43,13597.0,31.9495,31.9773,31.9495,31.9773,13597.0
2020-10-26 10:20:00,34.44,34.46,34.44,34.45,29306.0,31.9866,32.0052,31.9866,31.9959,29306.0
2020-10-26 10:25:00,34.45,34.45,34.41,34.42,20018.0,31.9959,31.9959,31.9587,31.968,20018.0
2020-10-26 10:30:00,34.41,34.42,34.38,34.4,55875.0,31.9587,31.968,31.9309,31.9495,55875.0
2020-10-26 10:35:00,34.39,34.41,34.39,34.41,18529.0,31.9402,31.9587,31.9402,31.9587,18529.0
2020-10-26 10:40:00,34.41,34.42,34.38,34.4,34941.0,31.9587,31.968,31.9309,31.9495,34941.0
2020-10-26 10:45:00,34.4,34.41,34.34,34.36,24519.0,31.9495,31.9587,31.8937,31.9123,24519.0
2020-10-26 10:50:00,34.35,34.36,34.34,34.34,42978.0,31.903,31.9123,31.8937,31.8937,42978.0
2020-10-26 10:55:00,34.34,34.35,34.3,34.32,38706.0,31.8937,31.903,31.8566,31.8752,38706.0
2020-10-26 11:00:00,34.32,34.33,34.29,34.3,67645.0,31.8752,31.8844,31.8473,31.8566,67645.0
2020-10-26 11:05:00,34.3,34.32,34.3,34.32,62557.0,31.8566,31.8752,31.8566,31.8752,62557.0
2020-10-26 11:10:00,34.33,34.35,34.31,34.32,11806.0,31.8844,31.903,31.8659,31.8752,11806.0
2020-10-26 11:15:00,34.32,34.33,34.26,34.27,44554.0,31.8752,31.8844,31.8194,31.8287,44554.0
2020-10-26 11:20:00,34.27,34.32,34.26,34.31,43962.0,31.8287,31.8752,31.8194,31.8659,43962.0
2020-10-26 11:25:00,34.32,34.34,34.31,34.32,62225.0,31.8752,31.8937,31.8659,31.8752,62225.0
2020-10-26 11:30:00,34.32,34.32,34.28,34.29,38373.0,31.8752,31.8752,31.838,31.8473,38373.0
2020-10-26 11:35:00,34.29,34.33,34.29,34.32,38959.0,31.8473,31.8844,31.8473,31.8752,38959.0
2020-10-26 11:40:00,34.32,34.33,34.31,34.32,14318.0,31.8752,31.8844,31.8659,31.8752,14318.0
2020-10-26 11:45:00,34.33,34.35,34.32,34.33,27550.0,31.8844,31.903,31.8752,31.8844,27550.0
2020-10-26 11:50:00,34.32,34.41,34.32,34.41,40116.0,31.8752,31.9587,31.8752,31.9587,40116.0
2020-10-26 11:55:00,34.41,34.42,34.38,34.38,38261.0,31.9587,31.968,31.9309,31.9309,38261.0
2020-10-26 12:00:00,34.38,34.4,34.36,34.39,42493.0,31.9309,31.9495,31.9123,31.9402,42493.0
2020-10-26 12:05:00,34.39,34.4,34.37,34.39,72586.0,31.9402,31.9495,31.9216,31.9402,72586.0
2020-10-26 12:10:00,34.39,34.41,34.38,34.38,20457.0,31.9402,31.9587,31.9309,31.9309,20457.0
2020-10-26 12:15:00,34.39,34.41,34.38,34.39,39048.0,31.9402,31.9587,31.9309,31.9402,39048.0
2020-10-26 12:20:00,34.39,34.4,34.37,34.38,13959.0,31.9402,31.9495,31.9216,31.9309,13959.0
2020-10-26 12:25:00,34.38,34.4,34.36,34.38,34555.0,31.9309,31.9495,31.9123,31.9309,34555.0
2020-10-26 12:30:00,34.38,34.38,34.31,34.32,35749.0,31.9309,31.9309,31.8659,31.8752,35749.0
2020-10-26 12:35:00,34.32,34.33,34.3,34.3,11304.0,31.8752,31.8844,31.8566,31.8566,11304.0
2020-10-26 12:40:00,34.31,34.32,34.3,34.3,6250.0,31.8659,31.8752,31.8566,31.8566,6250.0
2020-10-26 12:45:00,34.3,34.32,34.29,34.3,40051.0,31.8566,31.8752,31.8473,31.8566,40051.0
2020-10-26 12:50:00,34.3,34.31,34.29,34.3,7949.0,31.8566,31.8659,31.8473,31.8566,7949.0
2020-10-26 12:55:00,34.28,34.3,34.28,34.3,16638.0,31.838,31.8566,31.838,31.8566,16638.0
2020-10-26 13:00:00,34.3,34.32,34.28,34.3,26442.0,31.8566,31.8752,31.838,31.8566,26442.0
2020-10-26 13:05:00,34.3,34.31,34.28,34.29,33482.0,31.8566,31.8659,31.838,31.8473,33482.0
2020-10-26 13:10:00,34.3,34.31,34.27,34.28,12418.0,31.8566,31.8659,31.8287,31.838,12418.0
2020-10-26 13:15:00,34.27,34.28,34.24,34.25,20030.0,31.8287,31.838,31.8009,31.8101,20030.0
2020-10-26 13:20:00,34.25,34.26,34.22,34.23,31302.0,31.8101,31.8194,31.7823,31.7916,31302.0
2020-10-26 13:25:00,34.23,34.24,34.21,34.22,18876.0,31.7916,31.8009,31.773,31.7823,18876.0
2020-10-26 13:30:00,34.22,34.22,34.19,34.2,20854.0,31.7823,31.7823,31.7544,31.7637,20854.0
2020-10-26 13:35:00,34.19,34.21,34.18,34.21,38478.0,31.7544,31.773,31.7451,31.773,38478.0
2020-10-26 13:40:00,34.21,34.21,34.19,34.19,28926.0,31.773,31.773,31.7544,31.7544,28926.0
2020-10-26 13:45:00,34.19,34.23,34.19,34.22,33047.0,31.7544,31.7916,31.7544,31.7823,33047.0
2020-10-26 13:50:00,34.22,34.24,34.22,34.24,4103.0,31.7823,31.8009,31.7823,31.8009,4103.0
2020-10-26 13:55:00,34.23,34.27,34.23,34.27,32941.0,31.7916,31.8287,31.7916,31.8287,32941.0
2020-10-26 14:00:00,34.27,34.27,34.25,34.26,12087.0,31.8287,31.8287,31.8101,31.8194,12087.0
2020-10-26 14:05:00,34.26,34.28,34.25,34.26,11507.0,31.8194,31.838,31.8101,31.8194,11507.0
2020-10-26 14:10:00,34.26,34.27,34.23,34.25,5500.0,31.8194,31.8287,31.7916,31.8101,5500.0
2020-10-26 14:15:00,34.25,34.27,34.25,34.27,6700.0,31.8101,31.8287,31.8101,31.8287,6700.0
2020-10-26 14:20:00,34.25,34.28,34.25,34.27,2937.0,31.8101,31.838,31.8101,31.8287,2937.0
2020-10-26 14:25:00,34.26,34.3,34.26,34.29,35704.0,31.8194,31.8566,31.8194,31.8473,35704.0
2020-10-26 14:30:00,34.29,34.31,34.28,34.29,7406.0,31.8473,31.8659,31.838,31.8473,7406.0
2020-10-26 14:35:00,34.28,34.29,34.27,34.28,35238.0,31.838,31.8473,31.8287,31.838,35238.0
2020-10-26 14:40:00,34.28,34.31,34.27,34.28,19260.0,31.838,31.8659,31.8287,31.838,19260.0
2020-10-26 14:45:00,34.29,34.29,34.26,34.27,11892.0,31.8473,31.8473,31.8194,31.8287,11892.0
2020-10-26 14:50:00,34.27,34.3,34.27,34.29,38074.0,31.8287,31.8566,31.8287,31.8473,38074.0
2020-10-26 14:55:00,34.29,34.31,34.27,34.27,43843.0,31.8473,31.8659,31.8287,31.8287,43843.0
2020-10-26 15:00:00,34.27,34.3,34.27,34.28,6136.0,31.8287,31.8566,31.8287,31.838,6136.0
2020-10-26 15:05:00,34.29,34.29,34.26,34.27,11855.0,31.8473,31.8473,31.8194,31.8287,11855.0
2020-10-26 15:10:00,34.27,34.29,34.26,34.28,27643.0,31.8287,31.8473,31.8194,31.838,27643.0
2020-10-26 15:15:00,34.27,34.31,34.27,34.3,29967.0,31.8287,31.8659,31.8287,31.8566,29967.0
2020-10-26 15:20:00,34.31,34.33,34.31,34.32,32741.0,31.8659,31.8844,31.8659,31.8752,32741.0
2020-10-26 15:25:00,34.31,34.32,34.29,34.31,7815.0,31.8659,31.8752,31.8473,31.8659,7815.0
2020-10-26 15:30:00,34.32,34.34,34.3,34.33,23185.0,31.8752,31.8937,31.8566,31.8844,23185.0
2020-10-26 15:35:00,34.34,34.34,34.31,34.32,20844.0,31.8937,31.8937,31.8659,31.8752,20844.0
2020-10-26 15:40:00,34.32,34.34,34.31,34.31,54805.0,31.8752,31.8937,31.8659,31.8659,54805.0
2020-10-26 15:45:00,34.31,34.32,34.27,34.27,144252.0,31.8659,31.8752,31.8287,31.8287,144252.0
2020-10-26 15:50:00,34.28,34.28,34.26,34.28,266321.0,31.838,31.838,31.8194,31.838,266321.0
2020-10-26 15:55:00,34.28,34.31,34.27,34.27,898518.0,31.838,31.8659,31.8287,31.8287,898518.0
2020-10-27 09:30:00,34.59,34.62,34.53,34.55,156847.0,32.1259,32.1538,32.0702,32.0888,156847.0
2020-10-27 09:35:00,34.53,34.63,34.53,34.62,150087.0,32.0702,32.1631,32.0702,32.1538,150087.0
2020-10-27 09:40:00,34.61,34.62,34.59,34.62,49745.0,32.1445,32.1538,32.1259,32.1538,49745.0
2020-10-27 09:45:00,34.62,34.63,34.57,34.59,203846.0,32.1538,32.1631,32.1073,32.1259,203846.0
2020-10-27 09:50:00,34.59,34.62,34.59,34.62,74377.0,32.1259,32.1538,32.1259,32.1538,74377.0
2020-10-27 09:55:00,34.63,34.64,34.61,34.63,108019.0,32.1631,32.1724,32.1445,32.1631,108019.0
2020-10-27 10:00:00,34.63,34.63,34.61,34.61,21664.0,32.1631,32.1631,32.1445,32.1445,21664.0
2020-10-27 10:05:00,34.61,34.63,34.59,34.62,49100.0,32.1445,32.1631,32.1259,32.1538,49100.0
2020-10-27 10:10:00,34.62,34.64,34.59,34.59,32497.0,32.1538,32.1724,32.1259,32.1259,32497.0
2020-10-27 10:15:00,34.6,34.61,34.55,34.56,35682.0,32.1352,32.1445,32.0888,32.0981,35682.0
2020-10-27 10:20:00,34.56,34.56,34.52,34.52,46246.0,32.0981,32.0981,32.0609,32.0609,46246.0
2020-10-27 10:25:00,34.52,34.53,34.48,34.49,91326.0,32.0609,32.0702,32.0238,32.033,91326.0
2020-10-27 10:30:00,34.48,34.55,34.47,34.55,37908.0,32.0238,32.0888,32.0145,32.0888,37908.0
2020-10-27 10:35:00,34.54,34.55,34.52,34.54,41655.0,32.0795,32.0888,32.0609,32.0795,41655.0
2020-10-27 10:40:00,34.54,34.55,34.51,34.55,22862.0,32.0795,32.0888,32.0516,32.0888,22862.0
2020-10-27 10:45:00,34.54,34.59,34.54,34.59,28546.0,32.0795,32.1259,32.0795,32.1259,28546.0
2020-10-27 10:50:00,34.59,34.6,34.55,34.57,30603.0,32.1259,32.1352,32.0888,32.1073,30603.0
2020-10-27 10:55:00,34.57,34.58,34.55,34.55,34473.0,32.1073,32.1166,32.0888,32.0888,34473.0
2020-10-27 11:00:00,34.55,34.59,34.54,34.59,35199.0,32.0888,32.1259,32.0795,32.1259,35199.0
2020-10-27 11:05:00,34.59,34.61,34.59,34.6,25376.0,32.1259,32.1445,32.1259,32.1352,25376.0
2020-10-27 11:10:00,34.61,34.62,34.59,34.6,28317.0,32.1445,32.1538,32.1259,32.1352,28317.0
2020-10-27 11:15:00,34.61,34.61,34.58,34.59,42760.0,32.1445,32.1445,32.1166,32.1259,42760.0
2020-10-27 11:20:00,34.59,34.6,34.58,34.59,38244.0,32.1259,32.1352,32.1166,32.1259,38244.0
2020-10-27 11:25:00,34.6,34.62,34.59,34.59,29216.0,32.1352,32.1538,32.1259,32.1259,29216.0
2020-10-27 11:30:00,34.6,34.6,34.56,34.58,371861.0,32.1352,32.1352,32.0981,32.1166,371861.0
2020-10-27 11:35:00,34.58,34.63,34.57,34.62,30830.0,32.1166,32.1631,32.1073,32.1538,30830.0
2020-10-27 11:40:00,34.62,34.62,34.59,34.61,137608.0,32.1538,32.1538,32.1259,32.1445,137608.0
2020-10-27 11:45:00,34.61,34.63,34.6,34.62,38357.0,32.1445,32.1631,32.1352,32.1538,38357.0
2020-10-27 11:50:00,34.62,34.66,34.61,34.65,30637.0,32.1538,32.1909,32.1445,32.1816,30637.0
2020-10-27 11:55:00,34.65,34.66,34.63,34.64,23101.0,32.1816,32.1909,32.1631,32.1724,23101.0
2020-10-27 12:00:00,34.64,34.64,34.62,34.63,35291.0,32.1724,32.1724,32.1538,32.1631,35291.0
2020-10-27 12:05:00,34.63,34.63,34.61,34.62,7681.0,32.1631,32.1631,32.1445,32.1538,7681.0
2020-10-27 12:10:00,34.62,34.62,34.61,34.62,7095.0,32.1538,32.1538,32.1445,32.1538,7095.0
2020-10-27 12:15:00,34.62,34.63,34.61,34.63,15933.0,32.1538,32.1631,32.1445,32.1631,15933.0
2020-10-27 12:20:00,34.63,34.64,34.62,34.63,25144.0,32.1631,32.1724,32.1538,32.1631,25144.0
2020-10-27 12:25:00,34.62,34.63,34.61,34.61,15903.0,32.1538,32.1631,32.1445,32.1445,15903.0
2020-10-27 12:30:00,34.61,34.62,34.57,34.58,25388.0,32.1445,32.1538,32.1073,32.1166,25388.0
2020-10-27 12:35:00,34.57,34.58,34.56,34.58,27549.0,32.1073,32.1166,32.0981,32.1166,27549.0
2020-10-27 12:40:00,34.58,34.59,34.56,34.57,16401.0,32.1166,32.1259,32.0981,32.1073,16401.0
2020-10-27 12:45:00,34.57,34.58,34.56,34.57,19518.0,32.1073,32.1166,32.0981,32.1073,19518.0
2020-10-27 12:50:00,34.55,34.57,34.55,34.57,12050.0,32.0888,32.1073,32.0888,32.1073,12050.0
2020-10-27 12:55:00,34.57,34.58,34.54,34.57,32972.0,32.1073,32.1166,32.0795,32.1073,32972.0
2020-10-27 13:00:00,34.57,34.58,34.56,34.57,9400.0,32.1073,32.1166,32.0981,32.1073,9400.0
2020-10-27 13:05:00,34.57,34.58,34.56,34.57,21444.0,32.1073,32.1166,32.0981,32.1073,21444.0
2020-10-27 13:10:00,34.57,34.57,34.55,34.57,11200.0,32.1073,32.1073,32.0888,32.1073,11200.0
2020-10-27 13:15:00,34.57,34.58,34.56,34.56,16815.0,32.1073,32.1166,32.0981,32.0981,16815.0
2020-10-27 13:20:00,34.57,34.59,34.56,34.59,18113.0,32.1073,32.1259,32.0981,32.1259,18113.0
2020-10-27 13:25:00,34.59,34.59,34.57,34.59,10836.0,32.1259,32.1259,32.1073,32.1259,10836.0
2020-10-27 13:30:00,34.59,34.6,34.58,34.59,22703.0,32.1259,32.1352,32.1166,32.1259,22703.0
2020-10-27 13:35:00,34.6,34.6,34.58,34.59,11539.0,32.1352,32.1352,32.1166,32.1259,11539.0
2020-10-27 13:40:00,34.59,34.6,34.59,34.6,6378.0,32.1259,32.1352,32.1259,32.1352,6378.0
2020-10-27 13:45:00,34.59,34.6,34.59,34.59,30231.0,32.1259,32.1352,32.1259,32.1259,30231.0
2020-10-27 13:50:00,34.59,34.6,34.57,34.58,18195.0,32.1259,32.1352,32.1073,32.1166,18195.0
2020-10-27 13:55:00,34.58,34.58,34.55,34.55,13443.0,32.1166,32.1166,32.0888,32.0888,13443.0
2020-10-27 14:00:00,34.55,34.56,34.55,34.56,8225.0,32.0888,32.0981,32.0888,32.0981,8225.0
2020-10-27 14:05:00,34.55,34.56,34.53,34.53,22070.0,32.0888,32.0981,32.0702,32.0702,22070.0
2020-10-27 14:10:00,34.54,34.54,34.51,34.54,32941.0,32.0795,32.0795,32.0516,32.0795,32941.0
2020-10-27 14:15:00,34.54,34.54,34.49,34.5,19352.0,32.0795,32.0795,32.033,32.0423,19352.0
2020-10-27 14:20:00,34.5,34.54,34.49,34.52,26199.0,32.0423,32.0795,32.033,32.0609,26199.0
2020-10-27 14:25:00,34.53,34.54,34.52,34.54,16618.0,32.0702,32.0795,32.0609,32.0795,16618.0
2020-10-27 14:30:00,34.54,34.54,34.52,34.53,20277.0,32.0795,32.0795,32.0609,32.0702,20277.0
2020-10-27 14:35:00,34.53,34.54,34.52,34.54,16973.0,32.0702,32.0795,32.0609,32.0795,16973.0
2020-10-27 14:40:00,34.54,34.54,34.52,34.52,169617.0,32.0795,32.0795,32.0609,32.0609,169617.0
2020-10-27 14:45:00,34.52,34.53,34.49,34.52,55170.0,32.0609,32.0702,32.033,32.0609,55170.0
2020-10-27 14:50:00,34.52,34.52,34.51,34.52,15964.0,32.0609,32.0609,32.0516,32.0609,15964.0
2020-10-27 14:55:00,34.51,34.53,34.51,34.51,51193.0,32.0516,32.0702,32.0516,32.0516,51193.0
2020-10-27 15:00:00,34.51,34.52,34.5,34.52,26528.0,32.0516,32.0609,32.0423,32.0609,26528.0
2020-10-27 15:05:00,34.52,34.52,34.47,34.48,111082.0,32.0609,32.0609,32.0145,32.0238,111082.0
2020-10-27 15:10:00,34.48,34.48,34.45,34.47,128509.0,32.0238,32.0238,31.9959,32.0145,128509.0
2020-10-27 15:15:00,34.47,34.48,34.46,34.48,19575.0,32.0145,32.0238,32.0052,32.0238,19575.0
2020-10-27 15:20:00,34.48,34.52,34.48,34.52,21099.0,32.0238,32.0609,32.0238,32.0609,21099.0
2020-10-27 15:25:00,34.52,34.52,34.5,34.51,25162.0,32.0609,32.0609,32.0423,32.0516,25162.0
2020-10-27 15:30:00,34.51,34.53,34.5,34.53,28905.0,32.0516,32.0702,32.0423,32.0702,28905.0
2020-10-27 15:35:00,34.53,34.55,34.52,34.55,39554.0,32.0702,32.0888,32.0609,32.0888,39554.0
2020-10-27 15:40:00,34.55,34.55,34.54,34.55,20500.0,32.0888,32.0888,32.0795,32.0888,20500.0
2020-10-27 15:45:00,34.55,34.55,34.52,34.53,61374.0,32.0888,32.0888,32.0609,32.0702,61374.0
2020-10-27 15:50:00,34.52,34.53,34.52,34.53,74769.0,32.0609,32.0702,32.0609,32.0702,74769.0
2020-10-27 15:55:00,34.52,34.53,34.52,34.53,177397.0,32.0609,32.0702,32.0609,32.0702,177397.0
2020-10-28 09:30:00,33.9,33.9,33.81,33.89,393959.0,31.4851,31.4851,31.4015,31.4758,393959.0
2020-10-28 09:35:00,33.89,33.97,33.87,33.97,116847.0,31.4758,31.5501,31.4572,31.5501,116847.0
2020-10-28 09:40:00,33.98,34.0,33.94,33.98,106152.0,31.5594,31.578,31.5222,31.5594,106152.0
2020-10-28 09:45:00,33.97,33.99,33.92,33.95,179910.0,31.5501,31.5687,31.5037,31.5315,179910.0
2020-10-28 09:50:00,33.95,33.95,33.89,33.89,97472.0,31.5315,31.5315,31.4758,31.4758,97472.0
2020-10-28 09:55:00,33.9,33.92,33.89,33.91,69104.0,31.4851,31.5037,31.4758,31.4944,69104.0
2020-10-28 10:00:00,33.9,33.92,33.85,33.86,376129.0,31.4851,31.5037,31.4386,31.4479,376129.0
2020-10-28 10:05:00,33.86,33.87,33.84,33.84,120416.0,31.4479,31.4572,31.4294,31.4294,120416.0
2020-10-28 10:10:00,33.84,33.85,33.8,33.81,125332.0,31.4294,31.4386,31.3922,31.4015,125332.0
2020-10-28 10:15:00,33.81,33.81,33.76,33.77,80858.0,31.4015,31.4015,31.355,31.3643,80858.0
2020-10-28 10:20:00,33.77,33.78,33.72,33.73,57601.0,31.3643,31.3736,31.3179,31.3272,57601.0
2020-10-28 10:25:00,33.73,33.73,33.68,33.71,62994.0,31.3272,31.3272,31.2807,31.3086,62994.0
2020-10-28 10:30:00,33.71,33.76,33.7,33.75,53180.0,31.3086,31.355,31.2993,31.3458,53180.0
2020-10-28 10:35:00,33.74,33.78,33.73,33.76,30636.0,31.3365,31.3736,31.3272,31.355,30636.0
2020-10-28 10:40:00,33.76,33.78,33.75,33.75,70522.0,31.355,31.3736,31.3458,31.3458,70522.0
2020-10-28 10:45:00,33.76,33.76,33.69,33.69,43654.0,31.355,31.355,31.29,31.29,43654.0
2020-10-28 10:50:00,33.69,33.7,33.64,33.68,81841.0,31.29,31.2993,31.2436,31.2807,81841.0
2020-10-28 10:55:00,33.68,33.69,33.64,33.69,70475.0,31.2807,31.29,31.2436,31.29,70475.0
2020-10-28 11:00:00,33.68,33.7,33.63,33.65,21896.0,31.2807,31.2993,31.2343,31.2529,21896.0
2020-10-28 11:05:00,33.65,33.72,33.65,33.7,64787.0,31.2529,31.3179,31.2529,31.2993,64787.0
2020-10-28 11:10:00,33.7,33.77,33.69,33.73,51743.0,31.2993,31.3643,31.29,31.3272,51743.0
2020-10-28 11:15:00,33.73,33.74,33.7,33.71,29561.0,31.3272,31.3365,31.2993,31.3086,29561.0
2020-10-28 11:20:00,33.71,33.73,33.68,33.7,47368.0,31.3086,31.3272,31.2807,31.2993,47368.0
2020-10-28 11:25:00,33.7,33.7,33.66,33.68,40414.0,31.2993,31.2993,31.2622,31.2807,40414.0
2020-10-28 11:30:00,33.67,33.68,33.62,33.63,41352.0,31.2715,31.2807,31.225,31.2343,41352.0
2020-10-28 11:35:00,33.63,33.68,33.63,33.67,45676.0,31.2343,31.2807,31.2343,31.2715,45676.0
2020-10-28 11:40:00,33.66,33.7,33.65,33.7,8448.0,31.2622,31.2993,31.2529,31.2993,8448.0
2020-10-28 11:45:00,33.7,33.72,33.7,33.72,37523.0,31.2993,31.3179,31.2993,31.3179,37523.0
2020-10-28 11:50:00,33.72,33.74,33.7,33.73,23372.0,31.3179,31.3365,31.2993,31.3272,23372.0
2020-10-28 11:55:00,33.73,33.76,33.71,33.73,18849.0,31.3272,31.355,31.3086,31.3272,18849.0
2020-10-28 12:00:00,33.73,33.77,33.73,33.76,17600.0,31.3272,31.3643,31.3272,31.355,17600.0
2020-10-28 12:05:00,33.75,33.78,33.75,33.78,5487.0,31.3458,31.3736,31.3458,31.3736,5487.0
2020-10-28 12:10:00,33.77,33.8,33.76,33.78,8247.0,31.3643,31.3922,31.355,31.3736,8247.0
2020-10-28 12:15:00,33.79,33.79,33.75,33.76,28064.0,31.3829,31.3829,31.3458,31.355,28064.0
2020-10-28 12:20:00,33.76,33.76,33.73,33.73,22385.0,31.355,31.355,31.3272,31.3272,22385.0
2020-10-28 12:25:00,33.74,33.75,33.71,33.72,33348.0,31.3365,31.3458,31.3086,31.3179,33348.0
2020-10-28 12:30:00,33.73,33.73,33.7,33.71,25796.0,31.3272,31.3272,31.2993,31.3086,25796.0
2020-10-28 12:35:00,33.71,33.72,33.65,33.65,54012.0,31.3086,31.3179,31.2529,31.2529,54012.0
2020-10-28 12:40:00,33.65,33.66,33.62,33.63,57856.0,31.2529,31.2622,31.225,31.2343,57856.0
2020-10-28 12:45:00,33.63,33.64,33.62,33.63,42711.0,31.2343,31.2436,31.225,31.2343,42711.0
2020-10-28 12:50:00,33.63,33.64,33.61,33.62,22087.0,31.2343,31.2436,31.2157,31.225,22087.0
2020-10-28 12:55:00,33.63,33.65,33.62,33.63,16948.0,31.2343,31.2529,31.225,31.2343,16948.0
2020-10-28 13:00:00,33.62,33.63,33.6,33.62,49431.0,31.225,31.2343,31.2064,31.225,49431.0
2020-10-28 13:05:00,33.62,33.63,33.6,33.61,28278.0,31.225,31.2343,31.2064,31.2157,28278.0
2020-10-28 13:10:00,33.61,33.62,33.58,33.58,11248.0,31.2157,31.225,31.1879,31.1879,11248.0
2020-10-28 13:15:00,33.58,33.6,33.56,33.59,8200.0,31.1879,31.2064,31.1693,31.1972,8200.0
2020-10-28 13:20:00,33.59,33.6,33.56,33.58,11260.0,31.1972,31.2064,31.1693,31.1879,11260.0
2020-10-28 13:25:00,33.59,33.61,33.57,33.61,20289.0,31.1972,31.2157,31.1786,31.2157,20289.0
2020-10-28 13:30:00,33.6,33.62,33.59,33.62,15325.0,31.2064,31.225,31.1972,31.225,15325.0
2020-10-28 13:35:00,33.63,33.64,33.62,33.63,28111.0,31.2343,31.2436,31.225,31.2343,28111.0
2020-10-28 13:40:00,33.64,33.64,33.6,33.61,22516.0,31.2436,31.2436,31.2064,31.2157,22516.0
2020-10-28 13:45:00,33.6,33.63,33.6,33.62,26805.0,31.2064,31.2343,31.2064,31.225,26805.0
2020-10-28 13:50:00,33.62,33.67,33.61,33.67,344856.0,31.225,31.2715,31.2157,31.2715,344856.0
2020-10-28 13:55:00,33.67,33.68,33.66,33.68,27423.0,31.2715,31.2807,31.2622,31.2807,27423.0
2020-10-28 14:00:00,33.67,33.68,33.63,33.65,20359.0,31.2715,31.2807,31.2343,31.2529,20359.0
2020-10-28 14:05:00,33.65,33.66,33.64,33.64,15749.0,31.2529,31.2622,31.2436,31.2436,15749.0
2020-10-28 14:10:00,33.65,33.65,33.61,33.62,18955.0,31.2529,31.2529,31.2157,31.225,18955.0
2020-10-28 14:15:00,33.61,33.63,33.6,33.61,20044.0,31.2157,31.2343,31.2064,31.2157,20044.0
2020-10-28 14:20:00,33.61,33.67,33.6,33.66,7248.0,31.2157,31.2715,31.2064,31.2622,7248.0
2020-10-28 14:25:00,33.67,33.69,33.66,33.69,20402.0,31.2715,31.29,31.2622,31.29,20402.0
2020-10-28 14:30:00,33.69,33.71,33.67,33.68,19919.0,31.29,31.3086,31.2715,31.2807,19919.0
2020-10-28 14:35:00,33.68,33.68,33.64,33.65,12092.0,31.2807,31.2807,31.2436,31.2529,12092.0
2020-10-28 14:40:00,33.65,33.67,33.64,33.66,12100.0,31.2529,31.2715,31.2436,31.2622,12100.0
2020-10-28 14:45:00,33.65,33.68,33.64,33.66,23619.0,31.2529,31.2807,31.2436,31.2622,23619.0
2020-10-28 14:50:00,33.66,33.68,33.64,33.64,36466.0,31.2622,31.2807,31.2436,31.2436,36466.0
2020-10-28 14:55:00,33.65,33.72,33.64,33.7,39729.0,31.2529,31.3179,31.2436,31.2993,39729.0
2020-10-28 15:00:00,33.71,33.71,33.68,33.68,50455.0,31.3086,31.3086,31.2807,31.2807,50455.0
2020-10-28 15:05:00,33.69,33.72,33.68,33.7,9603.0,31.29,31.3179,31.2807,31.2993,9603.0
2020-10-28 15:10:00,33.7,33.71,33.68,33.69,45523.0,31.2993,31.3086,31.2807,31.29,45523.0
2020-10-28 15:15:00,33.69,33.69,33.67,33.69,29383.0,31.29,31.29,31.2715,31.29,29383.0
2020-10-28 15:20:00,33.69,33.72,33.67,33.72,58442.0,31.29,31.3179,31.2715,31.3179,58442.0
2020-10-28 15:25:00,33.71,33.72,33.69,33.69,63735.0,31.3086,31.3179,31.29,31.29,63735.0
2020-10-28 15:30:00,33.7,33.74,33.69,33.72,60159.0,31.2993,31.3365,31.29,31.3179,60159.0
2020-10-28 15:35:00,33.71,33.72,33.68,33.68,76806.0,31.3086,31.3179,31.2807,31.2807,76806.0
2020-10-28 15:40:00,33.68,33.69,33.67,33.68,59682.0,31.2807,31.29,31.2715,31.2807,59682.0
2020-10-28 15:45:00,33.68,33.68,33.62,33.63,210671.0,31.2807,31.2807,31.225,31.2343,210671.0
2020-10-28 15:50:00,33.62,33.63,33.59,33.59,300816.0,31.225,31.2343,31.1972,31.1972,300816.0
2020-10-28 15:55:00,33.6,33.6,33.51,33.52,678899.0,31.2064,31.2064,31.1229,31.1321,678899.0
2020-10-29 09:30:00,33.61,33.66,33.48,33.51,147608.0,31.2157,31.2622,31.095,31.1229,147608.0
2020-10-29 09:35:00,33.5,33.51,33.43,33.45,142658.0,31.1136,31.1229,31.0486,31.0671,142658.0
2020-10-29 09:40:00,33.44,33.47,33.42,33.45,137382.0,31.0578,31.0857,31.0393,31.0671,137382.0
2020-10-29 09:45:00,33.45,33.51,33.42,33.47,106119.0,31.0671,31.1229,31.0393,31.0857,106119.0
2020-10-29 09:50:00,33.46,33.55,33.46,33.55,97569.0,31.0764,31.16,31.0764,31.16,97569.0
2020-10-29 09:55:00,33.54,33.58,33.54,33.57,63420.0,31.1507,31.1879,31.1507,31.1786,63420.0
2020-10-29 10:00:00,33.55,33.62,33.54,33.62,110468.0,31.16,31.225,31.1507,31.225,110468.0
2020-10-29 10:05:00,33.62,33.62,33.57,33.61,75045.0,31.225,31.225,31.1786,31.2157,75045.0
2020-10-29 10:10:00,33.6,33.62,33.54,33.55,47186.0,31.2064,31.225,31.1507,31.16,47186.0
2020-10-29 10:15:00,33.55,33.61,33.53,33.6,61964.0,31.16,31.2157,31.1414,31.2064,61964.0
2020-10-29 10:20:00,33.61,33.63,33.59,33.62,73911.0,31.2157,31.2343,31.1972,31.225,73911.0
2020-10-29 10:25:00,33.61,33.64,33.6,33.63,53092.0,31.2157,31.2436,31.2064,31.2343,53092.0
2020-10-29 10:30:00,33.64,33.66,33.63,33.65,43512.0,31.2436,31.2622,31.2343,31.2529,43512.0
2020-10-29 10:35:00,33.65,33.69,33.62,33.68,60601.0,31.2529,31.29,31.225,31.2807,60601.0
2020-10-29 10:40:00,33.67,33.68,33.66,33.67,48333.0,31.2715,31.2807,31.2622,31.2715,48333.0
2020-10-29 10:45:00,33.68,33.69,33.64,33.65,72509.0,31.2807,31.29,31.2436,31.2529,72509.0
2020-10-29 10:50:00,33.65,33.67,33.62,33.63,25896.0,31.2529,31.2715,31.225,31.2343,25896.0
2020-10-29 10:55:00,33.63,33.66,33.61,33.63,46509.0,31.2343,31.2622,31.2157,31.2343,46509.0
2020-10-29 11:00:00,33.63,33.65,33.59,33.6,60975.0,31.2343,31.2529,31.1972,31.2064,60975.0
2020-10-29 11:05:00,33.61,33.62,33.59,33.61,38698.0,31.2157,31.225,31.1972,31.2157,38698.0
2020-10-29 11:10:00,33.6,33.65,33.6,33.65,7700.0,31.2064,31.2529,31.2064,31.2529,7700.0
2020-10-29 11:15:00,33.64,33.67,33.64,33.66,33900.0,31.2436,31.2715,31.2436,31.2622,33900.0
2020-10-29 11:20:00,33.65,33.67,33.65,33.66,22505.0,31.2529,31.2715,31.2529,31.2622,22505.0
2020-10-29 11:25:00,33.66,33.68,33.65,33.66,34396.0,31.2622,31.2807,31.2529,31.2622,34396.0
2020-10-29 11:30:00,33.66,33.67,33.63,33.64,39667.0,31.2622,31.2715,31.2343,31.2436,39667.0
2020-10-29 11:35:00,33.64,33.65,33.63,33.65,27025.0,31.2436,31.2529,31.2343,31.2529,27025.0
2020-10-29 11:40:00,33.64,33.65,33.59,33.59,32999.0,31.2436,31.2529,31.1972,31.1972,32999.0
2020-10-29 11:45:00,33.59,33.61,33.59,33.59,28313.0,31.1972,31.2157,31.1972,31.1972,28313.0
2020-10-29 11:50:00,33.59,33.61,33.57,33.59,36300.0,31.1972,31.2157,31.1786,31.1972,36300.0
2020-10-29 11:55:00,33.59,33.62,33.57,33.58,33893.0,31.1972,31.225,31.1786,31.1879,33893.0
2020-10-29 12:00:00,33.58,33.6,33.57,33.58,31301.0,31.1879,31.2064,31.1786,31.1879,31301.0
2020-10-29 12:05:00,33.58,33.6,33.57,33.59,16034.0,31.1879,31.2064,31.1786,31.1972,16034.0
2020-10-29 12:10:00,33.59,33.6,33.58,33.6,38768.0,31.1972,31.2064,31.1879,31.2064,38768.0
2020-10-29 12:15:00,33.61,33.62,33.6,33.61,11050.0,31.2157,31.225,31.2064,31.2157,11050.0
2020-10-29 12:20:00,33.61,33.61,33.59,33.61,32278.0,31.2157,31.2157,31.1972,31.2157,32278.0
2020-10-29 12:25:00,33.61,33.61,33.6,33.61,30457.0,31.2157,31.2157,31.2064,31.2157,30457.0
2020-10-29 12:30:00,33.6,33.62,33.6,33.62,39347.0,31.2064,31.225,31.2064,31.225,39347.0
2020-10-29 12:35:00,33.62,33.64,33.61,33.64,20279.0,31.225,31.2436,31.2157,31.2436,20279.0
2020-10-29 12:40:00,33.64,33.64,33.63,33.64,5500.0,31.2436,31.2436,31.2343,31.2436,5500.0
2020-10-29 12:45:00,33.64,33.64,33.63,33.64,13856.0,31.2436,31.2436,31.2343,31.2436,13856.0
2020-10-29 12:50:00,33.64,33.65,33.63,33.64,29853.0,31.2436,31.2529,31.2343,31.2436,29853.0
2020-10-29 12:55:00,33.64,33.64,33.62,33.62,6300.0,31.2436,31.2436,31.225,31.225,6300.0
2020-10-29 13:00:00,33.63,33.63,33.62,33.63,2300.0,31.2343,31.2343,31.225,31.2343,2300.0
2020-10-29 13:05:00,33.62,33.63,33.6,33.61,16773.0,31.225,31.2343,31.2064,31.2157,16773.0
2020-10-29 13:10:00,33.61,33.63,33.6,33.63,18700.0,31.2157,31.2343,31.2064,31.2343,18700.0
2020-10-29 13:15:00,33.63,33.63,33.61,33.63,35209.0,31.2343,31.2343,31.2157,31.2343,35209.0
2020-10-29 13:20:00,33.63,33.65,33.63,33.64,16165.0,31.2343,31.2529,31.2343,31.2436,16165.0
2020-10-29 13:25:00,33.65,33.68,33.64,33.68,9339.0,31.2529,31.2807,31.2436,31.2807,9339.0
2020-10-29 13:30:00,33.68,33.69,33.67,33.69,35826.0,31.2807,31.29,31.2715,31.29,35826.0
2020-10-29 13:35:00,33.69,33.69,33.68,33.69,8100.0,31.29,31.29,31.2807,31.29,8100.0
2020-10-29 13:40:00,33.68,33.71,33.68,33.7,56665.0,31.2807,31.3086,31.2807,31.2993,56665.0
2020-10-29 13:45:00,33.7,33.71,33.7,33.7,14672.0,31.2993,31.3086,31.2993,31.2993,14672.0
2020-10-29 13:50:00,33.7,33.73,33.7,33.73,18333.0,31.2993,31.3272,31.2993,31.3272,18333.0
2020-10-29 13:55:00,33.73,33.74,33.72,33.73,15665.0,31.3272,31.3365,31.3179,31.3272,15665.0
2020-10-29 14:00:00,33.73,33.75,33.7,33.71,107564.0,31.3272,31.3458,31.2993,31.3086,107564.0
2020-10-29 14:05:00,33.71,33.74,33.71,33.73,99080.0,31.3086,31.3365,31.3086,31.3272,99080.0
2020-10-29 14:10:00,33.73,33.75,33.72,33.75,23427.0,31.3272,31.3458,31.3179,31.3458,23427.0
2020-10-29 14:15:00,33.75,33.77,33.74,33.76,20422.0,31.3458,31.3643,31.3365,31.355,20422.0
2020-10-29 14:20:00,33.76,33.78,33.75,33.77,24115.0,31.355,31.3736,31.3458,31.3643,24115.0
2020-10-29 14:25:00,33.77,33.78,33.76,33.77,21035.0,31.3643,31.3736,31.355,31.3643,21035.0
2020-10-29 14:30:00,33.77,33.79,33.75,33.78,29288.0,31.3643,31.3829,31.3458,31.3736,29288.0
2020-10-29 14:35:00,33.79,33.79,33.75,33.76,69129.0,31.3829,31.3829,31.3458,31.355,69129.0
2020-10-29 14:40:00,33.76,33.77,33.75,33.77,33578.0,31.355,31.3643,31.3458,31.3643,33578.0
2020-10-29 14:45:00,33.76,33.77,33.73,33.76,71724.0,31.355,31.3643,31.3272,31.355,71724.0
2020-10-29 14:50:00,33.76,33.76,33.74,33.75,67539.0,31.355,31.355,31.3365,31.3458,67539.0
2020-10-29 14:55:00,33.75,33.75,33.74,33.75,41003.0,31.3458,31.3458,31.3365,31.3458,41003.0
2020-10-29 15:00:00,33.75,33.77,33.73,33.77,104695.0,31.3458,31.3643,31.3272,31.3643,104695.0
2020-10-29 15:05:00,33.76,33.78,33.74,33.75,33300.0,31.355,31.3736,31.3365,31.3458,33300.0
2020-10-29 15:10:00,33.75,33.75,33.73,33.73,20045.0,31.3458,31.3458,31.3272,31.3272,20045.0
2020-10-29 15:15:00,33.73,33.74,33.71,33.74,77595.0,31.3272,31.3365,31.3086,31.3365,77595.0
2020-10-29 15:20:00,33.73,33.77,33.73,33.77,67179.0,31.3272,31.3643,31.3272,31.3643,67179.0
2020-10-29 15:25:00,33.77,33.77,33.74,33.76,41514.0,31.3643,31.3643,31.3365,31.355,41514.0
2020-10-29 15:30:00,33.76,33.76,33.74,33.75,51973.0,31.355,31.355,31.3365,31.3458,51973.0
2020-10-29 15:35:00,33.74,33.75,33.73,33.73,28376.0,31.3365,31.3458,31.3272,31.3272,28376.0
2020-10-29 15:40:00,33.73,33.74,33.71,33.71,61080.0,31.3272,31.3365,31.3086,31.3086,61080.0
2020-10-29 15:45:00,33.72,33.73,33.71,33.72,176415.0,31.3179,31.3272,31.3086,31.3179,176415.0
2020-10-29 15:50:00,33.72,33.73,33.68,33.69,499589.0,31.3179,31.3272,31.2807,31.29,499589.0
2020-10-29 15:55:00,33.68,33.69,33.64,33.64,882420.0,31.2807,31.29,31.2436,31.2436,882420.0
2020-10-30 09:30:00,33.77,33.81,33.67,33.67,173158.0,31.3643,31.4015,31.2715,31.2715,173158.0
2020-10-30 09:35:00,33.68,33.69,33.64,33.66,147472.0,31.2807,31.29,31.2436,31.2622,147472.0
2020-10-30 09:40:00,33.66,33.66,33.61,33.64,112794.0,31.2622,31.2622,31.2157,31.2436,112794.0
2020-10-30 09:45:00,33.64,33.66,33.62,33.64,70078.0,31.2436,31.2622,31.225,31.2436,70078.0
2020-10-30 09:50:00,33.64,33.68,33.63,33.67,55110.0,31.2436,31.2807,31.2343,31.2715,55110.0
2020-10-30 09:55:00,33.68,33.7,33.66,33.66,52934.0,31.2807,31.2993,31.2622,31.2622,52934.0
2020-10-30 10:00:00,33.66,33.68,33.63,33.66,59893.0,31.2622,31.2807,31.2343,31.2622,59893.0
2020-10-30 10:05:00,33.66,33.68,33.65,33.66,22492.0,31.2622,31.2807,31.2529,31.2622,22492.0
2020-10-30 10:10:00,33.66,33.68,33.64,33.65,34317.0,31.2622,31.2807,31.2436,31.2529,34317.0
2020-10-30 10:15:00,33.64,33.64,33.59,33.62,15568.0,31.2436,31.2436,31.1972,31.225,15568.0
2020-10-30 10:20:00,33.62,33.62,33.59,33.59,20913.0,31.225,31.225,31.1972,31.1972,20913.0
2020-10-30 10:25:00,33.59,33.6,33.54,33.56,23438.0,31.1972,31.2064,31.1507,31.1693,23438.0
2020-10-30 10:30:00,33.57,33.59,33.54,33.55,51922.0,31.1786,31.1972,31.1507,31.16,51922.0
2020-10-30 10:35:00,33.54,33.55,33.51,33.55,154356.0,31.1507,31.16,31.1229,31.16,154356.0
2020-10-30 10:40:00,33.55,33.58,33.54,33.54,160104.0,31.16,31.1879,31.1507,31.1507,160104.0
2020-10-30 10:45:00,33.54,33.56,33.51,33.52,56879.0,31.1507,31.1693,31.1229,31.1321,56879.0
2020-10-30 10:50:00,33.52,33.56,33.51,33.54,79235.0,31.1321,31.1693,31.1229,31.1507,79235.0
2020-10-30 10:55:00,33.54,33.55,33.49,33.49,38162.0,31.1507,31.16,31.1043,31.1043,38162.0
2020-10-30 11:00:00,33.48,33.55,33.48,33.53,303652.0,31.095,31.16,31.095,31.1414,303652.0
2020-10-30 11:05:00,33.52,33.54,33.49,33.5,31667.0,31.1321,31.1507,31.1043,31.1136,31667.0
2020-10-30 11:10:00,33.5,33.55,33.5,33.55,43121.0,31.1136,31.16,31.1136,31.16,43121.0
2020-10-30 11:15:00,33.55,33.55,33.5,33.51,19853.0,31.16,31.16,31.1136,31.1229,19853.0
2020-10-30 11:20:00,33.5,33.52,33.49,33.51,18698.0,31.1136,31.1321,31.1043,31.1229,18698.0
2020-10-30 11:25:00,33.52,33.52,33.48,33.49,30439.0,31.1321,31.1321,31.095,31.1043,30439.0
2020-10-30 11:30:00,33.48,33.5,33.47,33.5,31825.0,31.095,31.1136,31.0857,31.1136,31825.0
2020-10-30 11:35:00,33.5,33.52,33.48,33.5,20300.0,31.1136,31.1321,31.095,31.1136,20300.0
2020-10-30 11:40:00,33.49,33.49,33.47,33.49,24984.0,31.1043,31.1043,31.0857,31.1043,24984.0
2020-10-30 11:45:00,33.48,33.51,33.46,33.51,20811.0,31.095,31.1229,31.0764,31.1229,20811.0
2020-10-30 11:50:00,33.51,33.51,33.49,33.51,11276.0,31.1229,31.1229,31.1043,31.1229,11276.0
2020-10-30 11:55:00,33.5,33.5,33.48,33.49,17613.0,31.1136,31.1136,31.095,31.1043,17613.0
2020-10-30 12:00:00,33.49,33.53,33.48,33.51,52144.0,31.1043,31.1414,31.095,31.1229,52144.0
2020-10-30 12:05:00,33.51,33.52,33.49,33.5,22632.0,31.1229,31.1321,31.1043,31.1136,22632.0
2020-10-30 12:10:00,33.51,33.51,33.49,33.5,24795.0,31.1229,31.1229,31.1043,31.1136,24795.0
2020-10-30 12:15:00,33.51,33.52,33.5,33.51,27643.0,31.1229,31.1321,31.1136,31.1229,27643.0
2020-10-30 12:20:00,33.51,33.53,33.5,33.52,24523.0,31.1229,31.1414,31.1136,31.1321,24523.0
2020-10-30 12:25:00,33.52,33.55,33.52,33.55,11200.0,31.1321,31.16,31.1321,31.16,11200.0
2020-10-30 12:30:00,33.55,33.56,33.51,33.51,9900.0,31.16,31.1693,31.1229,31.1229,9900.0
2020-10-30 12:35:00,33.51,33.51,33.48,33.5,11186.0,31.1229,31.1229,31.095,31.1136,11186.0
2020-10-30 12:40:00,33.5,33.5,33.49,33.49,3724.0,31.1136,31.1136,31.1043,31.1043,3724.0
2020-10-30 12:45:00,33.49,33.51,33.48,33.51,8940.0,31.1043,31.1229,31.095,31.1229,8940.0
2020-10-30 12:50:00,33.51,33.51,33.48,33.49,24575.0,31.1229,31.1229,31.095,31.1043,24575.0
2020-10-30 12:55:00,33.48,33.48,33.47,33.48,4318.0,31.095,31.095,31.0857,31.095,4318.0
2020-10-30 13:00:00,33.47,33.5,33.46,33.48,25303.0,31.0857,31.1136,31.0764,31.095,25303.0
2020-10-30 13:05:00,33.47,33.48,33.46,33.47,11881.0,31.0857,31.095,31.0764,31.0857,11881.0
2020-10-30 13:10:00,33.47,33.47,33.45,33.46,7609.0,31.0857,31.0857,31.0671,31.0764,7609.0
2020-10-30 13:15:00,33.46,33.46,33.44,33.46,6800.0,31.0764,31.0764,31.0578,31.0764,6800.0
2020-10-30 13:20:00,33.45,33.46,33.44,33.45,8355.0,31.0671,31.0764,31.0578,31.0671,8355.0
2020-10-30 13:25:00,33.44,33.47,33.43,33.45,35334.0,31.0578,31.0857,31.0486,31.0671,35334.0
2020-10-30 13:30:00,33.45,33.45,33.42,33.43,30829.0,31.0671,31.0671,31.0393,31.0486,30829.0
2020-10-30 13:35:00,33.43,33.44,33.4,33.42,25449.0,31.0486,31.0578,31.0207,31.0393,25449.0
2020-10-30 13:40:00,33.42,33.43,33.42,33.43,9229.0,31.0393,31.0486,31.0393,31.0486,9229.0
2020-10-30 13:45:00,33.43,33.43,33.41,33.42,17523.0,31.0486,31.0486,31.03,31.0393,17523.0
2020-10-30 13:50:00,33.43,33.44,33.42,33.43,8365.0,31.0486,31.0578,31.0393,31.0486,8365.0
2020-10-30 13:55:00,33.43,33.45,33.42,33.43,12262.0,31.0486,31.0671,31.0393,31.0486,12262.0
2020-10-30 14:00:00,33.43,33.43,33.41,33.43,13163.0,31.0486,31.0486,31.03,31.0486,13163.0
2020-10-30 14:05:00,33.44,33.49,33.44,33.47,16800.0,31.0578,31.1043,31.0578,31.0857,16800.0
2020-10-30 14:10:00,33.47,33.48,33.43,33.44,19501.0,31.0857,31.095,31.0486,31.0578,19501.0
2020-10-30 14:15:00,33.43,33.44,33.42,33.43,22056.0,31.0486,31.0578,31.0393,31.0486,22056.0
2020-10-30 14:20:00,33.44,33.44,33.4,33.41,18261.0,31.0578,31.0578,31.0207,31.03,18261.0
2020-10-30 14:25:00,33.41,33.42,33.38,33.39,18738.0,31.03,31.0393,31.0021,31.0114,18738.0
2020-10-30 14:30:00,33.39,33.41,33.38,33.41,22283.0,31.0114,31.03,31.0021,31.03,22283.0
2020-10-30 14:35:00,33.41,33.45,33.4,33.43,15367.0,31.03,31.0671,31.0207,31.0486,15367.0
2020-10-30 14:40:00,33.42,33.42,33.4,33.41,31339.0,31.0393,31.0393,31.0207,31.03,31339.0
2020-10-30 14:45:00,33.41,33.45,33.39,33.44,34554.0,31.03,31.0671,31.0114,31.0578,34554.0
2020-10-30 14:50:00,33.44,33.44,33.43,33.44,25856.0,31.0578,31.0578,31.0486,31.0578,25856.0
2020-10-30 14:55:00,33.44,33.45,33.42,33.43,55337.0,31.0578,31.0671,31.0393,31.0486,55337.0
2020-10-30 15:00:00,33.44,33.46,33.42,33.45,44511.0,31.0578,31.0764,31.0393,31.0671,44511.0
2020-10-30 15:05:00,33.46,33.47,33.44,33.45,25927.0,31.0764,31.0857,31.0578,31.0671,25927.0
2020-10-30 15:10:00,33.45,33.49,33.44,33.49,22492.0,31.0671,31.1043,31.0578,31.1043,22492.0
2020-10-30 15:15:00,33.49,33.49,33.46,33.48,54240.0,31.1043,31.1043,31.0764,31.095,54240.0
2020-10-30 15:20:00,33.48,33.5,33.47,33.48,34457.0,31.095,31.1136,31.0857,31.095,34457.0
2020-10-30 15:25:00,33.48,33.48,33.46,33.47,35595.0,31.095,31.095,31.0764,31.0857,35595.0
2020-10-30 15:30:00,33.46,33.48,33.46,33.47,38542.0,31.0764,31.095,31.0764,31.0857,38542.0
2020-10-30 15:35:00,33.47,33.48,33.47,33.48,19547.0,31.0857,31.095,31.0857,31.095,19547.0
2020-10-30 15:40:00,33.48,33.52,33.47,33.52,40467.0,31.095,31.1321,31.0857,31.1321,40467.0
2020-10-30 15:45:00,33.52,33.53,33.49,33.51,65231.0,31.1321,31.1414,31.1043,31.1229,65231.0
2020-10-30 15:50:00,33.51,33.55,33.49,33.53,197311.0,31.1229,31.16,31.1043,31.1414,197311.0
2020-10-30 15:55:00,33.53,33.63,33.52,33.61,365899.0,31.1414,31.2343,31.1321,31.2157,365899.0
2020-11-02 09:30:00,33.46,33.59,33.39,33.41,165295.0,31.0764,31.1972,31.0114,31.03,165295.0
2020-11-02 09:35:00,33.4,33.47,33.4,33.47,56530.0,31.0207,31.0857,31.0207,31.0857,56530.0
2020-11-02 09:40:00,33.46,33.47,33.45,33.47,26156.0,31.0764,31.0857,31.0671,31.0857,26156.0
2020-11-02 09:45:00,33.48,33.5,33.47,33.49,30869.0,31.095,31.1136,31.0857,31.1043,30869.0
2020-11-02 09:50:00,33.49,33.51,33.48,33.5,25684.0,31.1043,31.1229,31.095,31.1136,25684.0
2020-11-02 09:55:00,33.5,33.51,33.48,33.5,185693.0,31.1136,31.1229,31.095,31.1136,185693.0
2020-11-02 10:00:00,33.5,33.55,33.49,33.5,22841.0,31.1136,31.16,31.1043,31.1136,22841.0
2020-11-02 10:05:00,33.5,33.5,33.47,33.48,15684.0,31.1136,31.1136,31.0857,31.095,15684.0
2020-11-02 10:10:00,33.48,33.5,33.47,33.48,88564.0,31.095,31.1136,31.0857,31.095,88564.0
2020-11-02 10:15:00,33.48,33.5,33.46,33.48,64296.0,31.095,31.1136,31.0764,31.095,64296.0
2020-11-02 10:20:00,33.48,33.49,33.46,33.49,19730.0,31.095,31.1043,31.0764,31.1043,19730.0
2020-11-02 10:25:00,33.48,33.49,33.47,33.47,57715.0,31.095,31.1043,31.0857,31.0857,57715.0
2020-11-02 10:30:00,33.47,33.47,33.45,33.47,43242.0,31.0857,31.0857,31.0671,31.0857,43242.0
2020-11-02 10:35:00,33.46,33.46,33.43,33.45,30080.0,31.0764,31.0764,31.0486,31.0671,30080.0
2020-11-02 10:40:00,33.45,33.46,33.44,33.45,23227.0,31.0671,31.0764,31.0578,31.0671,23227.0
2020-11-02 10:45:00,33.45,33.46,33.44,33.46,33890.0,31.0671,31.0764,31.0578,31.0764,33890.0
2020-11-02 10:50:00,33.46,33.48,33.43,33.48,28938.0,31.0764,31.095,31.0486,31.095,28938.0
2020-11-02 10:55:00,33.48,33.49,33.47,33.49,8755.0,31.095,31.1043,31.0857,31.1043,8755.0
2020-11-02 11:00:00,33.48,33.51,33.48,33.5,554721.0,31.095,31.1229,31.095,31.1136,554721.0
2020-11-02 11:05:00,33.51,33.53,33.5,33.52,15345.0,31.1229,31.1414,31.1136,31.1321,15345.0
2020-11-02 11:10:00,33.53,33.53,33.49,33.52,17084.0,31.1414,31.1414,31.1043,31.1321,17084.0
2020-11-02 11:15:00,33.51,33.51,33.47,33.48,71893.0,31.1229,31.1229,31.0857,31.095,71893.0
2020-11-02 11:20:00,33.49,33.49,33.46,33.48,44174.0,31.1043,31.1043,31.0764,31.095,44174.0
2020-11-02 11:25:00,33.48,33.5,33.47,33.49,82708.0,31.095,31.1136,31.0857,31.1043,82708.0
2020-11-02 11:30:00,33.49,33.5,33.48,33.48,18437.0,31.1043,31.1136,31.095,31.095,18437.0
2020-11-02 11:35:00,33.48,33.48,33.45,33.47,9711.0,31.095,31.095,31.0671,31.0857,9711.0
2020-11-02 11:40:00,33.48,33.49,33.47,33.49,15622.0,31.095,31.1043,31.0857,31.1043,15622.0
2020-11-02 11:45:00,33.5,33.51,33.49,33.51,5043.0,31.1136,31.1229,31.1043,31.1229,5043.0
2020-11-02 11:50:00,33.5,33.52,33.5,33.52,4407.0,31.1136,31.1321,31.1136,31.1321,4407.0
2020-11-02 11:55:00,33.52,33.53,33.5,33.51,18744.0,31.1321,31.1414,31.1136,31.1229,18744.0
2020-11-02 12:00:00,33.5,33.53,33.49,33.52,13766.0,31.1136,31.1414,31.1043,31.1321,13766.0
2020-11-02 12:05:00,33.52,33.54,33.51,33.54,11296.0,31.1321,31.1507,31.1229,31.1507,11296.0
2020-11-02 12:10:00,33.54,33.55,33.51,33.53,11625.0,31.1507,31.16,31.1229,31.1414,11625.0
2020-11-02 12:15:00,33.52,33.53,33.51,33.52,7516.0,31.1321,31.1414,31.1229,31.1321,7516.0
2020-11-02 12:20:00,33.52,33.53,33.51,33.53,4789.0,31.1321,31.1414,31.1229,31.1414,4789.0
2020-11-02 12:25:00,33.53,33.57,33.53,33.57,22396.0,31.1414,31.1786,31.1414,31.1786,22396.0
2020-11-02 12:30:00,33.56,33.57,33.55,33.56,9595.0,31.1693,31.1786,31.16,31.1693,9595.0
2020-11-02 12:35:00,33.57,33.58,33.54,33.55,21650.0,31.1786,31.1879,31.1507,31.16,21650.0
2020-11-02 12:40:00,33.55,33.55,33.54,33.54,14191.0,31.16,31.16,31.1507,31.1507,14191.0
2020-11-02 12:45:00,33.54,33.55,33.53,33.53,18993.0,31.1507,31.16,31.1414,31.1414,18993.0
2020-11-02 12:50:00,33.53,33.56,33.53,33.55,34899.0,31.1414,31.1693,31.1414,31.16,34899.0
2020-11-02 12:55:00,33.55,33.56,33.54,33.55,17581.0,31.16,31.1693,31.1507,31.16,17581.0
2020-11-02 13:00:00,33.55,33.55,33.51,33.53,12979.0,31.16,31.16,31.1229,31.1414,12979.0
2020-11-02 13:05:00,33.52,33.53,33.5,33.51,9220.0,31.1321,31.1414,31.1136,31.1229,9220.0
2020-11-02 13:10:00,33.52,33.52,33.51,33.52,2000.0,31.1321,31.1321,31.1229,31.1321,2000.0
2020-11-02 13:15:00,33.52,33.53,33.5,33.51,10061.0,31.1321,31.1414,31.1136,31.1229,10061.0
2020-11-02 13:20:00,33.51,33.52,33.5,33.52,35082.0,31.1229,31.1321,31.1136,31.1321,35082.0
2020-11-02 13:25:00,33.51,33.54,33.5,33.53,18066.0,31.1229,31.1507,31.1136,31.1414,18066.0
2020-11-02 13:30:00,33.53,33.54,33.52,33.54,18867.0,31.1414,31.1507,31.1321,31.1507,18867.0
2020-11-02 13:35:00,33.55,33.55,33.52,33.53,14040.0,31.16,31.16,31.1321,31.1414,14040.0
2020-11-02 13:40:00,33.52,33.55,33.52,33.54,19018.0,31.1321,31.16,31.1321,31.1507,19018.0
2020-11-02 13:45:00,33.55,33.55,33.52,33.52,9762.0,31.16,31.16,31.1321,31.1321,9762.0
2020-11-02 13:50:00,33.52,33.53,33.5,33.5,38417.0,31.1321,31.1414,31.1136,31.1136,38417.0
2020-11-02 13:55:00,33.5,33.52,33.5,33.51,24140.0,31.1136,31.1321,31.1136,31.1229,24140.0
2020-11-02 14:00:00,33.51,33.53,33.51,33.51,38022.0,31.1229,31.1414,31.1229,31.1229,38022.0
2020-11-02 14:05:00,33.51,33.52,33.5,33.51,12396.0,31.1229,31.1321,31.1136,31.1229,12396.0
2020-11-02 14:10:00,33.51,33.52,33.5,33.51,40444.0,31.1229,31.1321,31.1136,31.1229,40444.0
2020-11-02 14:15:00,33.51,33.52,33.5,33.52,24691.0,31.1229,31.1321,31.1136,31.1321,24691.0
2020-11-02 14:20:00,33.53,33.58,33.53,33.58,28047.0,31.1414,31.1879,31.1414,31.1879,28047.0
2020-11-02 14:25:00,33.57,33.58,33.55,33.57,22382.0,31.1786,31.1879,31.16,31.1786,22382.0
2020-11-02 14:30:00,33.57,33.59,33.56,33.57,53312.0,31.1786,31.1972,31.1693,31.1786,53312.0
2020-11-02 14:35:00,33.57,33.59,33.57,33.58,10246.0,31.1786,31.1972,31.1786,31.1879,10246.0
2020-11-02 14:40:00,33.58,33.61,33.58,33.6,61758.0,31.1879,31.2157,31.1879,31.2064,61758.0
2020-11-02 14:45:00,33.6,33.63,33.59,33.59,24571.0,31.2064,31.2343,31.1972,31.1972,24571.0
2020-11-02 14:50:00,33.59,33.6,33.58,33.59,26373.0,31.1972,31.2064,31.1879,31.1972,26373.0
2020-11-02 14:55:00,33.59,33.61,33.59,33.61,21271.0,31.1972,31.2157,31.1972,31.2157,21271.0
2020-11-02 15:00:00,33.61,33.64,33.61,33.64,107150.0,31.2157,31.2436,31.2157,31.2436,107150.0
2020-11-02 15:05:00,33.63,33.65,33.62,33.64,94914.0,31.2343,31.2529,31.225,31.2436,94914.0
2020-11-02 15:10:00,33.65,33.66,33.64,33.65,156345.0,31.2529,31.2622,31.2436,31.2529,156345.0
2020-11-02 15:15:00,33.66,33.68,33.65,33.68,59040.0,31.2622,31.2807,31.2529,31.2807,59040.0
2020-11-02 15:20:00,33.68,33.69,33.67,33.67,75042.0,31.2807,31.29,31.2715,31.2715,75042.0
2020-11-02 15:25:00,33.67,33.68,33.66,33.68,110431.0,31.2715,31.2807,31.2622,31.2807,110431.0
2020-11-02 15:30:00,33.68,33.7,33.67,33.67,57765.0,31.2807,31.2993,31.2715,31.2715,57765.0
2020-11-02 15:35:00,33.68,33.68,33.66,33.67,14793.0,31.2807,31.2807,31.2622,31.2715,14793.0
2020-11-02 15:40:00,33.66,33.67,33.64,33.65,31305.0,31.2622,31.2715,31.2436,31.2529,31305.0
2020-11-02 15:45:00,33.65,33.67,33.64,33.66,85756.0,31.2529,31.2715,31.2436,31.2622,85756.0
2020-11-02 15:50:00,33.67,33.69,33.66,33.69,117530.0,31.2715,31.29,31.2622,31.29,117530.0
2020-11-02 15:55:00,33.69,33.71,33.68,33.7,238295.0,31.29,31.3086,31.2807,31.2993,238295.0
2020-11-03 09:30:00,33.83,33.93,33.79,33.81,119162.0,31.4201,31.5129,31.3829,31.4015,119162.0
2020-11-03 09:35:00,33.81,33.82,33.78,33.79,131443.0,31.4015,31.4108,31.3736,31.3829,131443.0
2020-11-03 09:40:00,33.79,33.83,33.78,33.83,71996.0,31.3829,31.4201,31.3736,31.4201,71996.0
2020-11-03 09:45:00,33.83,33.83,33.8,33.83,54746.0,31.4201,31.4201,31.3922,31.4201,54746.0
2020-11-03 09:50:00,33.83,33.9,33.82,33.9,90694.0,31.4201,31.4851,31.4108,31.4851,90694.0
2020-11-03 09:55:00,33.9,33.91,33.84,33.84,52598.0,31.4851,31.4944,31.4294,31.4294,52598.0
2020-11-03 10:00:00,33.84,33.92,33.83,33.9,50526.0,31.4294,31.5037,31.4201,31.4851,50526.0
2020-11-03 10:05:00,33.9,33.94,33.9,33.94,28727.0,31.4851,31.5222,31.4851,31.5222,28727.0
2020-11-03 10:10:00,33.94,33.94,33.91,33.93,128698.0,31.5222,31.5222,31.4944,31.5129,128698.0
2020-11-03 10:15:00,33.93,33.97,33.92,33.95,78062.0,31.5129,31.5501,31.5037,31.5315,78062.0
2020-11-03 10:20:00,33.95,33.98,33.93,33.97,56895.0,31.5315,31.5594,31.5129,31.5501,56895.0
2020-11-03 10:25:00,33.97,33.97,33.95,33.95,40158.0,31.5501,31.5501,31.5315,31.5315,40158.0
2020-11-03 10:30:00,33.95,33.98,33.94,33.94,31778.0,31.5315,31.5594,31.5222,31.5222,31778.0
2020-11-03 10:35:00,33.93,33.94,33.89,33.89,49489.0,31.5129,31.5222,31.4758,31.4758,49489.0
2020-11-03 10:40:00,33.9,33.9,33.86,33.87,25773.0,31.4851,31.4851,31.4479,31.4572,25773.0
2020-11-03 10:45:00,33.88,33.95,33.87,33.94,70146.0,31.4665,31.5315,31.4572,31.5222,70146.0
2020-11-03 10:50:00,33.94,33.95,33.92,33.94,30308.0,31.5222,31.5315,31.5037,31.5222,30308.0
2020-11-03 10:55:00,33.94,33.96,33.93,33.95,17030.0,31.5222,31.5408,31.5129,31.5315,17030.0
2020-11-03 11:00:00,33.95,33.97,33.91,33.93,31809.0,31.5315,31.5501,31.4944,31.5129,31809.0
2020-11-03 11:05:00,33.93,33.94,33.92,33.93,27509.0,31.5129,31.5222,31.5037,31.5129,27509.0
2020-11-03 11:10:00,33.93,33.95,33.91,33.91,33282.0,31.5129,31.5315,31.4944,31.4944,33282.0
2020-11-03 11:15:00,33.91,33.94,33.89,33.93,30846.0,31.4944,31.5222,31.4758,31.5129,30846.0
2020-11-03 11:20:00,33.93,33.94,33.9,33.9,23722.0,31.5129,31.5222,31.4851,31.4851,23722.0
2020-11-03 11:25:00,33.91,33.92,33.88,33.89,26946.0,31.4944,31.5037,31.4665,31.4758,26946.0
2020-11-03 11:30:00,33.89,33.91,33.88,33.89,59361.0,31.4758,31.4944,31.4665,31.4758,59361.0
2020-11-03 11:35:00,33.9,33.93,33.89,33.93,121082.0,31.4851,31.5129,31.4758,31.5129,121082.0
2020-11-03 11:40:00,33.93,33.93,33.9,33.91,111993.0,31.5129,31.5129,31.4851,31.4944,111993.0
2020-11-03 11:45:00,33.91,33.91,33.88,33.89,24668.0,31.4944,31.4944,31.4665,31.4758,24668.0
2020-11-03 11:50:00,33.89,33.89,33.87,33.88,22872.0,31.4758,31.4758,31.4572,31.4665,22872.0
2020-11-03 11:55:00,33.88,33.88,33.86,33.87,40683.0,31.4665,31.4665,31.4479,31.4572,40683.0
2020-11-03 12:00:00,33.87,33.88,33.85,33.86,29338.0,31.4572,31.4665,31.4386,31.4479,29338.0
2020-11-03 12:05:00,33.86,33.87,33.84,33.86,36498.0,31.4479,31.4572,31.4294,31.4479,36498.0
2020-11-03 12:10:00,33.86,33.86,33.85,33.86,26861.0,31.4479,31.4479,31.4386,31.4479,26861.0
2020-11-03 12:15:00,33.85,33.86,33.85,33.86,1877.0,31.4386,31.4479,31.4386,31.4479,1877.0
2020-11-03 12:20:00,33.86,33.88,33.85,33.88,17064.0,31.4479,31.4665,31.4386,31.4665,17064.0
2020-11-03 12:25:00,33.88,33.89,33.87,33.89,65177.0,31.4665,31.4758,31.4572,31.4758,65177.0
2020-11-03 12:30:00,33.89,33.89,33.88,33.88,13137.0,31.4758,31.4758,31.4665,31.4665,13137.0
2020-11-03 12:35:00,33.89,33.89,33.87,33.88,12175.0,31.4758,31.4758,31.4572,31.4665,12175.0
2020-11-03 12:40:00,33.88,33.88,33.86,33.86,25295.0,31.4665,31.4665,31.4479,31.4479,25295.0
2020-11-03 12:45:00,33.86,33.86,33.85,33.86,16245.0,31.4479,31.4479,31.4386,31.4479,16245.0
2020-11-03 12:50:00,33.86,33.88,33.85,33.87,40599.0,31.4479,31.4665,31.4386,31.4572,40599.0
2020-11-03 12:55:00,33.87,33.87,33.86,33.87,17768.0,31.4572,31.4572,31.4479,31.4572,17768.0
2020-11-03 13:00:00,33.87,33.89,33.86,33.88,26173.0,31.4572,31.4758,31.4479,31.4665,26173.0
2020-11-03 13:05:00,33.88,33.89,33.86,33.88,23419.0,31.4665,31.4758,31.4479,31.4665,23419.0
2020-11-03 13:10:00,33.89,33.9,33.88,33.9,18932.0,31.4758,31.4851,31.4665,31.4851,18932.0
2020-11-03 13:15:00,33.9,33.9,33.89,33.9,30054.0,31.4851,31.4851,31.4758,31.4851,30054.0
2020-11-03 13:20:00,33.89,33.91,33.88,33.9,28941.0,31.4758,31.4944,31.4665,31.4851,28941.0
2020-11-03 13:25:00,33.9,33.91,33.87,33.88,15813.0,31.4851,31.4944,31.4572,31.4665,15813.0
2020-11-03 13:30:00,33.88,33.89,33.87,33.87,21202.0,31.4665,31.4758,31.4572,31.4572,21202.0
2020-11-03 13:35:00,33.87,33.88,33.85,33.86,35357.0,31.4572,31.4665,31.4386,31.4479,35357.0
2020-11-03 13:40:00,33.86,33.88,33.86,33.88,29460.0,31.4479,31.4665,31.4479,31.4665,29460.0
2020-11-03 13:45:00,33.88,33.88,33.85,33.85,18484.0,31.4665,31.4665,31.4386,31.4386,18484.0
2020-11-03 13:50:00,33.84,33.84,33.83,33.84,73456.0,31.4294,31.4294,31.4201,31.4294,73456.0
2020-11-03 13:55:00,33.83,33.83,33.79,33.8,20690.0,31.4201,31.4201,31.3829,31.3922,20690.0
2020-11-03 14:00:00,33.8,33.81,33.79,33.8,30318.0,31.3922,31.4015,31.3829,31.3922,30318.0
2020-11-03 14:05:00,33.8,33.81,33.79,33.79,17460.0,31.3922,31.4015,31.3829,31.3829,17460.0
2020-11-03 14:10:00,33.8,33.83,33.79,33.82,20511.0,31.3922,31.4201,31.3829,31.4108,20511.0
2020-11-03 14:15:00,33.82,33.82,33.8,33.81,9500.0,31.4108,31.4108,31.3922,31.4015,9500.0
2020-11-03 14:20:00,33.81,33.83,33.81,33.82,5944.0,31.4015,31.4201,31.4015,31.4108,5944.0
2020-11-03 14:25:00,33.82,33.82,33.81,33.82,10000.0,31.4108,31.4108,31.4015,31.4108,10000.0
2020-11-03 14:30:00,33.82,33.85,33.81,33.84,30219.0,31.4108,31.4386,31.4015,31.4294,30219.0
2020-11-03 14:35:00,33.84,33.85,33.84,33.84,4447.0,31.4294,31.4386,31.4294,31.4294,4447.0
2020-11-03 14:40:00,33.84,33.86,33.84,33.84,10162.0,31.4294,31.4479,31.4294,31.4294,10162.0
2020-11-03 14:45:00,33.84,33.85,33.84,33.85,14800.0,31.4294,31.4386,31.4294,31.4386,14800.0
2020-11-03 14:50:00,33.84,33.85,33.84,33.84,10192.0,31.4294,31.4386,31.4294,31.4294,10192.0
2020-11-03 14:55:00,33.84,33.85,33.83,33.84,53075.0,31.4294,31.4386,31.4201,31.4294,53075.0
2020-11-03 15:00:00,33.85,33.85,33.81,33.81,40516.0,31.4386,31.4386,31.4015,31.4015,40516.0
2020-11-03 15:05:00,33.81,33.82,33.81,33.82,9869.0,31.4015,31.4108,31.4015,31.4108,9869.0
2020-11-03 15:10:00,33.81,33.84,33.81,33.83,56485.0,31.4015,31.4294,31.4015,31.4201,56485.0
2020-11-03 15:15:00,33.83,33.84,33.82,33.83,19330.0,31.4201,31.4294,31.4108,31.4201,19330.0
2020-11-03 15:20:00,33.84,33.86,33.83,33.84,277599.0,31.4294,31.4479,31.4201,31.4294,277599.0
2020-11-03 15:25:00,33.84,33.89,33.84,33.89,58778.0,31.4294,31.4758,31.4294,31.4758,58778.0
2020-11-03 15:30:00,33.89,33.92,33.87,33.91,38882.0,31.4758,31.5037,31.4572,31.4944,38882.0
2020-11-03 15:35:00,33.91,33.92,33.91,33.91,16071.0,31.4944,31.5037,31.4944,31.4944,16071.0
2020-11-03 15:40:00,33.91,33.94,33.9,33.91,212112.0,31.4944,31.5222,31.4851,31.4944,212112.0
2020-11-03 15:45:00,33.91,33.95,33.91,33.95,88665.0,31.4944,31.5315,31.4944,31.5315,88665.0
2020-11-03 15:50:00,33.94,33.96,33.93,33.96,45375.0,31.5222,31.5408,31.5129,31.5408,45375.0
2020-11-03 15:55:00,33.96,33.97,33.92,33.92,326534.0,31.5408,31.5501,31.5037,31.5037,326534.0
2020-11-04 09:30:00,34.4,34.5,34.28,34.43,174654.0,31.9495,32.0423,31.838,31.9773,174654.0
2020-11-04 09:35:00,34.43,34.44,34.34,34.34,195945.0,31.9773,31.9866,31.8937,31.8937,195945.0
2020-11-04 09:40:00,34.35,34.37,34.29,34.34,110651.0,31.903,31.9216,31.8473,31.8937,110651.0
2020-11-04 09:45:00,34.34,34.42,34.32,34.41,66006.0,31.8937,31.968,31.8752,31.9587,66006.0
2020-11-04 09:50:00,34.41,34.43,34.39,34.43,49378.0,31.9587,31.9773,31.9402,31.9773,49378.0
2020-11-04 09:55:00,34.43,34.52,34.42,34.52,29443.0,31.9773,32.0609,31.968,32.0609,29443.0
2020-11-04 10:00:00,34.52,34.59,34.5,34.57,34934.0,32.0609,32.1259,32.0423,32.1073,34934.0
2020-11-04 10:05:00,34.58,34.59,34.55,34.58,60631.0,32.1166,32.1259,32.0888,32.1166,60631.0
2020-11-04 10:10:00,34.57,34.66,34.57,34.65,51787.0,32.1073,32.1909,32.1073,32.1816,51787.0
2020-11-04 10:15:00,34.66,34.7,34.63,34.69,51974.0,32.1909,32.2281,32.1631,32.2188,51974.0
2020-11-04 10:20:00,34.69,34.74,34.68,34.72,41932.0,32.2188,32.2652,32.2095,32.2467,41932.0
2020-11-04 10:25:00,34.72,34.76,34.7,34.74,367384.0,32.2467,32.2838,32.2281,32.2652,367384.0
2020-11-04 10:30:00,34.75,34.82,34.74,34.8,152021.0,32.2745,32.3395,32.2652,32.321,152021.0
2020-11-04 10:35:00,34.8,34.81,34.72,34.72,46135.0,32.321,32.3303,32.2467,32.2467,46135.0
2020-11-04 10:40:00,34.72,34.73,34.68,34.7,45805.0,32.2467,32.2559,32.2095,32.2281,45805.0
2020-11-04 10:45:00,34.7,34.76,34.69,34.76,81644.0,32.2281,32.2838,32.2188,32.2838,81644.0
2020-11-04 10:50:00,34.76,34.77,34.72,34.77,41370.0,32.2838,32.2931,32.2467,32.2931,41370.0
2020-11-04 10:55:00,34.77,34.81,34.76,34.8,73282.0,32.2931,32.3303,32.2838,32.321,73282.0
2020-11-04 11:00:00,34.8,34.8,34.77,34.78,44518.0,32.321,32.321,32.2931,32.3024,44518.0
2020-11-04 11:05:00,34.79,34.79,34.71,34.72,35660.0,32.3117,32.3117,32.2374,32.2467,35660.0
2020-11-04 11:10:00,34.72,34.74,34.7,34.73,28236.0,32.2467,32.2652,32.2281,32.2559,28236.0
2020-11-04 11:15:00,34.74,34.77,34.72,34.77,43114.0,32.2652,32.2931,32.2467,32.2931,43114.0
2020-11-04 11:20:00,34.77,34.81,34.76,34.8,21042.0,32.2931,32.3303,32.2838,32.321,21042.0
2020-11-04 11:25:00,34.81,34.81,34.78,34.78,10750.0,32.3303,32.3303,32.3024,32.3024,10750.0
2020-11-04 11:30:00,34.78,34.83,34.78,34.81,24618.0,32.3024,32.3488,32.3024,32.3303,24618.0
2020-11-04 11:35:00,34.82,34.86,34.8,34.8,42514.0,32.3395,32.3767,32.321,32.321,42514.0
2020-11-04 11:40:00,34.81,34.85,34.81,34.83,99638.0,32.3303,32.3674,32.3303,32.3488,99638.0
2020-11-04 11:45:00,34.83,34.87,34.82,34.84,66095.0,32.3488,32.386,32.3395,32.3581,66095.0
2020-11-04 11:50:00,34.84,34.89,34.84,34.89,283558.0,32.3581,32.4046,32.3581,32.4046,283558.0
2020-11-04 11:55:00,34.89,34.98,34.88,34.95,162270.0,32.4046,32.4881,32.3953,32.4603,162270.0
2020-11-04 12:00:00,34.95,34.95,34.89,34.91,42996.0,32.4603,32.4603,32.4046,32.4231,42996.0
2020-11-04 12:05:00,34.91,34.93,34.89,34.91,41287.0,32.4231,32.4417,32.4046,32.4231,41287.0
2020-11-04 12:10:00,34.91,34.92,34.89,34.91,22985.0,32.4231,32.4324,32.4046,32.4231,22985.0
2020-11-04 12:15:00,34.91,34.91,34.88,34.9,41779.0,32.4231,32.4231,32.3953,32.4138,41779.0
2020-11-04 12:20:00,34.9,34.96,34.9,34.95,32306.0,32.4138,32.4696,32.4138,32.4603,32306.0
2020-11-04 12:25:00,34.95,34.97,34.93,34.97,40979.0,32.4603,32.4789,32.4417,32.4789,40979.0
2020-11-04 12:30:00,34.96,34.98,34.96,34.98,9610.0,32.4696,32.4881,32.4696,32.4881,9610.0
2020-11-04 12:35:00,34.98,34.99,34.97,34.98,14545.0,32.4881,32.4974,32.4789,32.4881,14545.0
2020-11-04 12:40:00,34.99,35.0,34.97,35.0,40316.0,32.4974,32.5067,32.4789,32.5067,40316.0
2020-11-04 12:45:00,35.0,35.01,34.97,35.0,18683.0,32.5067,32.516,32.4789,32.5067,18683.0
2020-11-04 12:50:00,35.0,35.0,34.96,34.96,18341.0,32.5067,32.5067,32.4696,32.4696,18341.0
2020-11-04 12:55:00,34.95,34.97,34.94,34.96,11840.0,32.4603,32.4789,32.451,32.4696,11840.0
2020-11-04 13:00:00,34.95,34.97,34.95,34.97,20224.0,32.4603,32.4789,32.4603,32.4789,20224.0
2020-11-04 13:05:00,34.97,34.98,34.94,34.95,39278.0,32.4789,32.4881,32.451,32.4603,39278.0
2020-11-04 13:10:00,34.95,34.97,34.93,34.96,15787.0,32.4603,32.4789,32.4417,32.4696,15787.0
2020-11-04 13:15:00,34.96,34.98,34.96,34.98,7900.0,32.4696,32.4881,32.4696,32.4881,7900.0
2020-11-04 13:20:00,34.97,34.98,34.96,34.98,7073.0,32.4789,32.4881,32.4696,32.4881,7073.0
2020-11-04 13:25:00,34.98,34.99,34.96,34.99,14534.0,32.4881,32.4974,32.4696,32.4974,14534.0
2020-11-04 13:30:00,34.99,35.02,34.98,35.01,39080.0,32.4974,32.5253,32.4881,32.516,39080.0
2020-11-04 13:35:00,35.0,35.03,35.0,35.02,9783.0,32.5067,32.5346,32.5067,32.5253,9783.0
2020-11-04 13:40:00,35.02,35.03,34.95,34.97,57566.0,32.5253,32.5346,32.4603,32.4789,57566.0
2020-11-04 13:45:00,34.97,35.0,34.95,34.95,24679.0,32.4789,32.5067,32.4603,32.4603,24679.0
2020-11-04 13:50:00,34.95,34.99,34.95,34.98,145327.0,32.4603,32.4974,32.4603,32.4881,145327.0
2020-11-04 13:55:00,34.98,35.0,34.97,35.0,65953.0,32.4881,32.5067,32.4789,32.5067,65953.0
2020-11-04 14:00:00,35.0,35.01,34.96,34.97,24325.0,32.5067,32.516,32.4696,32.4789,24325.0
2020-11-04 14:05:00,34.97,34.97,34.95,34.95,16119.0,32.4789,32.4789,32.4603,32.4603,16119.0
2020-11-04 14:10:00,34.95,34.97,34.94,34.95,33569.0,32.4603,32.4789,32.451,32.4603,33569.0
2020-11-04 14:15:00,34.95,34.96,34.93,34.96,69435.0,32.4603,32.4696,32.4417,32.4696,69435.0
2020-11-04 14:20:00,34.97,34.97,34.95,34.95,37995.0,32.4789,32.4789,32.4603,32.4603,37995.0
2020-11-04 14:25:00,34.95,34.95,34.93,34.93,43430.0,32.4603,32.4603,32.4417,32.4417,43430.0
2020-11-04 14:30:00,34.94,34.95,34.93,34.95,13203.0,32.451,32.4603,32.4417,32.4603,13203.0
2020-11-04 14:35:00,34.95,34.95,34.93,34.94,8457.0,32.4603,32.4603,32.4417,32.451,8457.0
2020-11-04 14:40:00,34.93,34.93,34.88,34.88,20368.0,32.4417,32.4417,32.3953,32.3953,20368.0
2020-11-04 14:45:00,34.89,34.91,34.88,34.91,10830.0,32.4046,32.4231,32.3953,32.4231,10830.0
2020-11-04 14:50:00,34.91,34.92,34.9,34.91,7500.0,32.4231,32.4324,32.4138,32.4231,7500.0
2020-11-04 14:55:00,34.91,34.91,34.88,34.89,23935.0,32.4231,32.4231,32.3953,32.4046,23935.0
2020-11-04 15:00:00,34.89,34.91,34.86,34.88,42838.0,32.4046,32.4231,32.3767,32.3953,42838.0
2020-11-04 15:05:00,34.87,34.87,34.84,34.87,24852.0,32.386,32.386,32.3581,32.386,24852.0
2020-11-04 15:10:00,34.87,34.87,34.86,34.87,6756.0,32.386,32.386,32.3767,32.386,6756.0
2020-11-04 15:15:00,34.86,34.87,34.82,34.83,42566.0,32.3767,32.386,32.3395,32.3488,42566.0
2020-11-04 15:20:00,34.83,34.85,34.82,34.84,14744.0,32.3488,32.3674,32.3395,32.3581,14744.0
2020-11-04 15:25:00,34.84,34.85,34.82,34.83,33344.0,32.3581,32.3674,32.3395,32.3488,33344.0
2020-11-04 15:30:00,34.83,34.84,34.82,34.83,13898.0,32.3488,32.3581,32.3395,32.3488,13898.0
2020-11-04 15:35:00,34.83,34.84,34.82,34.84,23787.0,32.3488,32.3581,32.3395,32.3581,23787.0
2020-11-04 15:40:00,34.84,34.85,34.83,34.84,65129.0,32.3581,32.3674,32.3488,32.3581,65129.0
2020-11-04 15:45:00,34.84,34.84,34.82,34.83,28108.0,32.3581,32.3581,32.3395,32.3488,28108.0
2020-11-04 15:50:00,34.83,34.85,34.82,34.83,64173.0,32.3488,32.3674,32.3395,32.3488,64173.0
2020-11-04 15:55:00,34.83,34.85,34.82,34.84,190343.0,32.3488,32.3674,32.3395,32.3581,190343.0
2020-11-05 09:30:00,35.15,35.2,35.09,35.11,85780.0,32.646,32.6925,32.5903,32.6089,85780.0
2020-11-05 09:35:00,35.1,35.17,35.07,35.17,177261.0,32.5996,32.6646,32.5717,32.6646,177261.0
2020-11-05 09:40:00,35.17,35.19,35.09,35.13,90341.0,32.6646,32.6832,32.5903,32.6275,90341.0
2020-11-05 09:45:00,35.13,35.15,35.11,35.13,45132.0,32.6275,32.646,32.6089,32.6275,45132.0
2020-11-05 09:50:00,35.13,35.19,35.13,35.18,29875.0,32.6275,32.6832,32.6275,32.6739,29875.0
2020-11-05 09:55:00,35.19,35.22,35.16,35.16,45270.0,32.6832,32.711,32.6553,32.6553,45270.0
2020-11-05 10:00:00,35.16,35.21,35.15,35.18,58100.0,32.6553,32.7018,32.646,32.6739,58100.0
2020-11-05 10:05:00,35.18,35.21,35.16,35.19,30309.0,32.6739,32.7018,32.6553,32.6832,30309.0
2020-11-05 10:10:00,35.18,35.2,35.15,35.16,51659.0,32.6739,32.6925,32.646,32.6553,51659.0
2020-11-05 10:15:00,35.16,35.23,35.16,35.22,29065.0,32.6553,32.7203,32.6553,32.711,29065.0
2020-11-05 10:20:00,35.22,35.23,35.17,35.19,37895.0,32.711,32.7203,32.6646,32.6832,37895.0
2020-11-05 10:25:00,35.18,35.18,35.08,35.1,109612.0,32.6739,32.6739,32.581,32.5996,109612.0
2020-11-05 10:30:00,35.08,35.13,35.07,35.12,61960.0,32.581,32.6275,32.5717,32.6182,61960.0
2020-11-05 10:35:00,35.1,35.16,35.09,35.12,77793.0,32.5996,32.6553,32.5903,32.6182,77793.0
2020-11-05 10:40:00,35.12,35.19,35.11,35.19,28263.0,32.6182,32.6832,32.6089,32.6832,28263.0
2020-11-05 10:45:00,35.2,35.22,35.16,35.2,39936.0,32.6925,32.711,32.6553,32.6925,39936.0
2020-11-05 10:50:00,35.2,35.23,35.19,35.22,22297.0,32.6925,32.7203,32.6832,32.711,22297.0
2020-11-05 10:55:00,35.22,35.24,35.21,35.23,32419.0,32.711,32.7296,32.7018,32.7203,32419.0
2020-11-05 11:00:00,35.23,35.24,35.2,35.2,18321.0,32.7203,32.7296,32.6925,32.6925,18321.0
2020-11-05 11:05:00,35.2,35.22,35.18,35.2,57813.0,32.6925,32.711,32.6739,32.6925,57813.0
2020-11-05 11:10:00,35.2,35.22,35.18,35.2,37025.0,32.6925,32.711,32.6739,32.6925,37025.0
2020-11-05 11:15:00,35.2,35.23,35.2,35.22,18711.0,32.6925,32.7203,32.6925,32.711,18711.0
2020-11-05 11:20:00,35.22,35.25,35.19,35.24,38632.0,32.711,32.7389,32.6832,32.7296,38632.0
2020-11-05 11:25:00,35.24,35.26,35.22,35.23,36451.0,32.7296,32.7482,32.711,32.7203,36451.0
2020-11-05 11:30:00,35.24,35.25,35.22,35.23,89097.0,32.7296,32.7389,32.711,32.7203,89097.0
2020-11-05 11:35:00,35.23,35.23,35.18,35.18,40296.0,32.7203,32.7203,32.6739,32.6739,40296.0
2020-11-05 11:40:00,35.18,35.21,35.17,35.2,31996.0,32.6739,32.7018,32.6646,32.6925,31996.0
2020-11-05 11:45:00,35.2,35.23,35.2,35.23,24570.0,32.6925,32.7203,32.6925,32.7203,24570.0
2020-11-05 11:50:00,35.23,35.26,35.22,35.23,29282.0,32.7203,32.7482,32.711,32.7203,29282.0
2020-11-05 11:55:00,35.23,35.24,35.22,35.23,22038.0,32.7203,32.7296,32.711,32.7203,22038.0
2020-11-05 12:00:00,35.23,35.23,35.21,35.21,22050.0,32.7203,32.7203,32.7018,32.7018,22050.0
2020-11-05 12:05:00,35.21,35.21,35.18,35.21,37623.0,32.7018,32.7018,32.6739,32.7018,37623.0
2020-11-05 12:10:00,35.21,35.23,35.2,35.22,33204.0,32.7018,32.7203,32.6925,32.711,33204.0
2020-11-05 12:15:00,35.22,35.22,35.18,35.19,33343.0,32.711,32.711,32.6739,32.6832,33343.0
2020-11-05 12:20:00,35.19,35.19,35.14,35.16,45162.0,32.6832,32.6832,32.6367,32.6553,45162.0
2020-11-05 12:25:00,35.16,35.18,35.11,35.12,16814.0,32.6553,32.6739,32.6089,32.6182,16814.0
2020-11-05 12:30:00,35.12,35.14,35.11,35.11,14432.0,32.6182,32.6367,32.6089,32.6089,14432.0
2020-11-05 12:35:00,35.11,35.16,35.11,35.16,16661.0,32.6089,32.6553,32.6089,32.6553,16661.0
2020-11-05 12:40:00,35.16,35.2,35.14,35.19,33905.0,32.6553,32.6925,32.6367,32.6832,33905.0
2020-11-05 12:45:00,35.19,35.21,35.18,35.2,13784.0,32.6832,32.7018,32.6739,32.6925,13784.0
2020-11-05 12:50:00,35.2,35.23,35.18,35.2,44309.0,32.6925,32.7203,32.6739,32.6925,44309.0
2020-11-05 12:55:00,35.2,35.21,35.18,35.2,24461.0,32.6925,32.7018,32.6739,32.6925,24461.0
2020-11-05 13:00:00,35.2,35.24,35.2,35.23,46008.0,32.6925,32.7296,32.6925,32.7203,46008.0
2020-11-05 13:05:00,35.23,35.24,35.21,35.22,1951.0,32.7203,32.7296,32.7018,32.711,1951.0
2020-11-05 13:10:00,35.22,35.23,35.2,35.2,16577.0,32.711,32.7203,32.6925,32.6925,16577.0
2020-11-05 13:15:00,35.2,35.21,35.18,35.2,24935.0,32.6925,32.7018,32.6739,32.6925,24935.0
2020-11-05 13:20:00,35.2,35.22,35.17,35.18,22161.0,32.6925,32.711,32.6646,32.6739,22161.0
2020-11-05 13:25:00,35.19,35.2,35.19,35.19,7400.0,32.6832,32.6925,32.6832,32.6832,7400.0
2020-11-05 13:30:00,35.19,35.21,35.18,35.2,66836.0,32.6832,32.7018,32.6739,32.6925,66836.0
2020-11-05 13:35:00,35.2,35.22,35.2,35.21,106905.0,32.6925,32.711,32.6925,32.7018,106905.0
2020-11-05 13:40:00,35.21,35.23,35.21,35.23,10055.0,32.7018,32.7203,32.7018,32.7203,10055.0
2020-11-05 13:45:00,35.23,35.23,35.22,35.23,12103.0,32.7203,32.7203,32.711,32.7203,12103.0
2020-11-05 13:50:00,35.23,35.24,35.22,35.23,10769.0,32.7203,32.7296,32.711,32.7203,10769.0
2020-11-05 13:55:00,35.23,35.24,35.22,35.23,42448.0,32.7203,32.7296,32.711,32.7203,42448.0
2020-11-05 14:00:00,35.23,35.26,35.22,35.25,34997.0,32.7203,32.7482,32.711,32.7389,34997.0
2020-11-05 14:05:00,35.25,35.26,35.21,35.21,26500.0,32.7389,32.7482,32.7018,32.7018,26500.0
2020-11-05 14:10:00,35.22,35.23,35.21,35.23,24333.0,32.711,32.7203,32.7018,32.7203,24333.0
2020-11-05 14:15:00,35.23,35.25,35.23,35.24,12950.0,32.7203,32.7389,32.7203,32.7296,12950.0
2020-11-05 14:20:00,35.24,35.26,35.24,35.25,31632.0,32.7296,32.7482,32.7296,32.7389,31632.0
2020-11-05 14:25:00,35.25,35.27,35.24,35.27,41324.0,32.7389,32.7575,32.7296,32.7575,41324.0
2020-11-05 14:30:00,35.26,35.26,35.24,35.26,49949.0,32.7482,32.7482,32.7296,32.7482,49949.0
2020-11-05 14:35:00,35.26,35.27,35.25,35.27,20214.0,32.7482,32.7575,32.7389,32.7575,20214.0
2020-11-05 14:40:00,35.27,35.3,35.26,35.3,24878.0,32.7575,32.7853,32.7482,32.7853,24878.0
2020-11-05 14:45:00,35.29,35.3,35.25,35.26,14834.0,32.7761,32.7853,32.7389,32.7482,14834.0
2020-11-05 14:50:00,35.25,35.26,35.22,35.24,41425.0,32.7389,32.7482,32.711,32.7296,41425.0
2020-11-05 14:55:00,35.24,35.26,35.22,35.25,42466.0,32.7296,32.7482,32.711,32.7389,42466.0
2020-11-05 15:00:00,35.25,35.25,35.24,35.25,40832.0,32.7389,32.7389,32.7296,32.7389,40832.0
2020-11-05 15:05:00,35.25,35.26,35.22,35.23,67601.0,32.7389,32.7482,32.711,32.7203,67601.0
2020-11-05 15:10:00,35.24,35.24,35.21,35.21,37511.0,32.7296,32.7296,32.7018,32.7018,37511.0
2020-11-05 15:15:00,35.22,35.23,35.21,35.22,16679.0,32.711,32.7203,32.7018,32.711,16679.0
2020-11-05 15:20:00,35.22,35.25,35.21,35.23,22109.0,32.711,32.7389,32.7018,32.7203,22109.0
2020-11-05 15:25:00,35.24,35.24,35.21,35.21,16120.0,32.7296,32.7296,32.7018,32.7018,16120.0
2020-11-05 15:30:00,35.22,35.22,35.2,35.21,62668.0,32.711,32.711,32.6925,32.7018,62668.0
2020-11-05 15:35:00,35.21,35.21,35.18,35.19,33714.0,32.7018,32.7018,32.6739,32.6832,33714.0
2020-11-05 15:40:00,35.18,35.21,35.18,35.21,31842.0,32.6739,32.7018,32.6739,32.7018,31842.0
2020-11-05 15:45:00,35.21,35.24,35.2,35.24,61113.0,32.7018,32.7296,32.6925,32.7296,61113.0
2020-11-05 15:50:00,35.23,35.29,35.23,35.29,48035.0,32.7203,32.7761,32.7203,32.7761,48035.0
2020-11-05 15:55:00,35.29,35.3,35.26,35.27,205460.0,32.7761,32.7853,32.7482,32.7575,205460.0
2020-11-06 09:30:00,35.42,35.48,35.38,35.48,185442.0,32.8968,32.9525,32.8596,32.9525,185442.0
2020-11-06 09:35:00,35.47,35.5,35.41,35.42,36301.0,32.9432,32.9711,32.8875,32.8968,36301.0
2020-11-06 09:40:00,35.41,35.44,35.38,35.39,163322.0,32.8875,32.9154,32.8596,32.8689,163322.0
2020-11-06 09:45:00,35.39,35.44,35.38,35.4,57333.0,32.8689,32.9154,32.8596,32.8782,57333.0
2020-11-06 09:50:00,35.39,35.43,35.38,35.41,35421.0,32.8689,32.9061,32.8596,32.8875,35421.0
2020-11-06 09:55:00,35.42,35.42,35.37,35.4,52327.0,32.8968,32.8968,32.8504,32.8782,52327.0
2020-11-06 10:00:00,35.4,35.41,35.37,35.39,31219.0,32.8782,32.8875,32.8504,32.8689,31219.0
2020-11-06 10:05:00,35.39,35.43,35.38,35.43,26934.0,32.8689,32.9061,32.8596,32.9061,26934.0
2020-11-06 10:10:00,35.43,35.45,35.41,35.43,23630.0,32.9061,32.9247,32.8875,32.9061,23630.0
2020-11-06 10:15:00,35.43,35.48,35.42,35.48,25411.0,32.9061,32.9525,32.8968,32.9525,25411.0
2020-11-06 10:20:00,35.48,35.52,35.46,35.52,67352.0,32.9525,32.9897,32.9339,32.9897,67352.0
2020-11-06 10:25:00,35.52,35.55,35.51,35.54,34026.0,32.9897,33.0175,32.9804,33.0082,34026.0
2020-11-06 10:30:00,35.54,35.54,35.49,35.5,26359.0,33.0082,33.0082,32.9618,32.9711,26359.0
2020-11-06 10:35:00,35.5,35.52,35.48,35.48,16020.0,32.9711,32.9897,32.9525,32.9525,16020.0
2020-11-06 10:40:00,35.48,35.52,35.47,35.52,20825.0,32.9525,32.9897,32.9432,32.9897,20825.0
2020-11-06 10:45:00,35.51,35.53,35.5,35.52,24820.0,32.9804,32.999,32.9711,32.9897,24820.0
2020-11-06 10:50:00,35.52,35.54,35.51,35.52,35734.0,32.9897,33.0082,32.9804,32.9897,35734.0
2020-11-06 10:55:00,35.52,35.54,35.46,35.5,123883.0,32.9897,33.0082,32.9339,32.9711,123883.0
2020-11-06 11:00:00,35.5,35.56,35.49,35.54,82730.0,32.9711,33.0268,32.9618,33.0082,82730.0
2020-11-06 11:05:00,35.54,35.56,35.53,35.55,61364.0,33.0082,33.0268,32.999,33.0175,61364.0
2020-11-06 11:10:00,35.54,35.55,35.5,35.51,57215.0,33.0082,33.0175,32.9711,32.9804,57215.0
2020-11-06 11:15:00,35.5,35.54,35.49,35.53,70264.0,32.9711,33.0082,32.9618,32.999,70264.0
2020-11-06 11:20:00,35.52,35.52,35.5,35.51,21970.0,32.9897,32.9897,32.9711,32.9804,21970.0
2020-11-06 11:25:00,35.51,35.51,35.49,35.51,33698.0,32.9804,32.9804,32.9618,32.9804,33698.0
2020-11-06 11:30:00,35.52,35.54,35.51,35.52,62486.0,32.9897,33.0082,32.9804,32.9897,62486.0
2020-11-06 11:35:00,35.53,35.54,35.53,35.53,17800.0,32.999,33.0082,32.999,32.999,17800.0
2020-11-06 11:40:00,35.53,35.53,35.5,35.51,37752.0,32.999,32.999,32.9711,32.9804,37752.0
2020-11-06 11:45:00,35.51,35.51,35.49,35.5,25096.0,32.9804,32.9804,32.9618,32.9711,25096.0
2020-11-06 11:50:00,35.5,35.54,35.49,35.49,32284.0,32.9711,33.0082,32.9618,32.9618,32284.0
2020-11-06 11:55:00,35.49,35.5,35.46,35.49,30508.0,32.9618,32.9711,32.9339,32.9618,30508.0
2020-11-06 12:00:00,35.49,35.5,35.48,35.49,26800.0,32.9618,32.9711,32.9525,32.9618,26800.0
2020-11-06 12:05:00,35.49,35.49,35.47,35.48,16250.0,32.9618,32.9618,32.9432,32.9525,16250.0
2020-11-06 12:10:00,35.48,35.49,35.47,35.48,21460.0,32.9525,32.9618,32.9432,32.9525,21460.0
2020-11-06 12:15:00,35.48,35.5,35.47,35.5,29301.0,32.9525,32.9711,32.9432,32.9711,29301.0
2020-11-06 12:20:00,35.49,35.51,35.49,35.5,10107.0,32.9618,32.9804,32.9618,32.9711,10107.0
2020-11-06 12:25:00,35.5,35.51,35.49,35.5,21171.0,32.9711,32.9804,32.9618,32.9711,21171.0
2020-11-06 12:30:00,35.51,35.53,35.51,35.52,8269.0,32.9804,32.999,32.9804,32.9897,8269.0
2020-11-06 12:35:00,35.51,35.52,35.49,35.5,10030.0,32.9804,32.9897,32.9618,32.9711,10030.0
2020-11-06 12:40:00,35.5,35.53,35.5,35.52,5820.0,32.9711,32.999,32.9711,32.9897,5820.0
2020-11-06 12:45:00,35.52,35.52,35.5,35.51,14421.0,32.9897,32.9897,32.9711,32.9804,14421.0
2020-11-06 12:50:00,35.51,35.53,35.5,35.52,6031.0,32.9804,32.999,32.9711,32.9897,6031.0
2020-11-06 12:55:00,35.52,35.53,35.5,35.51,11654.0,32.9897,32.999,32.9711,32.9804,11654.0
2020-11-06 13:00:00,35.51,35.52,35.49,35.51,50935.0,32.9804,32.9897,32.9618,32.9804,50935.0
2020-11-06 13:05:00,35.52,35.52,35.5,35.51,17927.0,32.9897,32.9897,32.9711,32.9804,17927.0
2020-11-06 13:10:00,35.52,35.52,35.51,35.51,16909.0,32.9897,32.9897,32.9804,32.9804,16909.0
2020-11-06 13:15:00,35.52,35.53,35.51,35.53,17600.0,32.9897,32.999,32.9804,32.999,17600.0
2020-11-06 13:20:00,35.52,35.53,35.52,35.53,5181.0,32.9897,32.999,32.9897,32.999,5181.0
2020-11-06 13:25:00,35.53,35.54,35.53,35.54,3909.0,32.999,33.0082,32.999,33.0082,3909.0
2020-11-06 13:30:00,35.53,35.53,35.52,35.52,13068.0,32.999,32.999,32.9897,32.9897,13068.0
2020-11-06 13:35:00,35.53,35.53,35.52,35.52,3952.0,32.999,32.999,32.9897,32.9897,3952.0
2020-11-06 13:40:00,35.52,35.53,35.52,35.52,3916.0,32.9897,32.999,32.9897,32.9897,3916.0
2020-11-06 13:45:00,35.53,35.54,35.52,35.54,13600.0,32.999,33.0082,32.9897,33.0082,13600.0
2020-11-06 13:50:00,35.54,35.55,35.53,35.55,61963.0,33.0082,33.0175,32.999,33.0175,61963.0
2020-11-06 13:55:00,35.55,35.57,35.54,35.56,15111.0,33.0175,33.0361,33.0082,33.0268,15111.0
2020-11-06 14:00:00,35.56,35.57,35.55,35.56,15777.0,33.0268,33.0361,33.0175,33.0268,15777.0
2020-11-06 14:05:00,35.56,35.57,35.55,35.56,6271.0,33.0268,33.0361,33.0175,33.0268,6271.0
2020-11-06 14:10:00,35.56,35.57,35.55,35.57,14911.0,33.0268,33.0361,33.0175,33.0361,14911.0
2020-11-06 14:15:00,35.57,35.58,35.56,35.57,7068.0,33.0361,33.0454,33.0268,33.0361,7068.0
2020-11-06 14:20:00,35.57,35.57,35.56,35.56,16389.0,33.0361,33.0361,33.0268,33.0268,16389.0
2020-11-06 14:25:00,35.55,35.55,35.54,35.54,4549.0,33.0175,33.0175,33.0082,33.0082,4549.0
2020-11-06 14:30:00,35.54,35.56,35.54,35.56,35269.0,33.0082,33.0268,33.0082,33.0268,35269.0
2020-11-06 14:35:00,35.56,35.58,35.56,35.57,14938.0,33.0268,33.0454,33.0268,33.0361,14938.0
2020-11-06 14:40:00,35.56,35.57,35.55,35.55,8144.0,33.0268,33.0361,33.0175,33.0175,8144.0
2020-11-06 14:45:00,35.55,35.56,35.54,35.56,12913.0,33.0175,33.0268,33.0082,33.0268,12913.0
2020-11-06 14:50:00,35.56,35.59,35.55,35.57,25081.0,33.0268,33.0547,33.0175,33.0361,25081.0
2020-11-06 14:55:00,35.57,35.57,35.55,35.55,6887.0,33.0361,33.0361,33.0175,33.0175,6887.0
2020-11-06 15:00:00,35.56,35.56,35.55,35.55,3423.0,33.0268,33.0268,33.0175,33.0175,3423.0
2020-11-06 15:05:00,35.55,35.56,35.55,35.55,1725.0,33.0175,33.0268,33.0175,33.0175,1725.0
2020-11-06 15:10:00,35.55,35.57,35.55,35.57,12070.0,33.0175,33.0361,33.0175,33.0361,12070.0
2020-11-06 15:15:00,35.57,35.57,35.56,35.57,3489.0,33.0361,33.0361,33.0268,33.0361,3489.0
2020-11-06 15:20:00,35.57,35.6,35.55,35.59,400775.0,33.0361,33.064,33.0175,33.0547,400775.0
2020-11-06 15:25:00,35.59,35.6,35.58,35.59,22820.0,33.0547,33.064,33.0454,33.0547,22820.0
2020-11-06 15:30:00,35.59,35.61,35.59,35.61,70039.0,33.0547,33.0733,33.0547,33.0733,70039.0
2020-11-06 15:35:00,35.61,35.61,35.6,35.61,7901.0,33.0733,33.0733,33.064,33.0733,7901.0
2020-11-06 15:40:00,35.61,35.63,35.61,35.63,47605.0,33.0733,33.0918,33.0733,33.0918,47605.0
2020-11-06 15:45:00,35.63,35.64,35.62,35.64,55576.0,33.0918,33.1011,33.0825,33.1011,55576.0
2020-11-06 15:50:00,35.64,35.65,35.61,35.62,148206.0,33.1011,33.1104,33.0733,33.0825,148206.0
2020-11-06 15:55:00,35.62,35.62,35.59,35.6,389811.0,33.0825,33.0825,33.0547,33.064,389811.0
2020-11-09 09:30:00,36.87,36.9,36.73,36.78,114411.0,34.2435,34.2714,34.1135,34.1599,114411.0
2020-11-09 09:35:00,36.79,36.85,36.77,36.77,136881.0,34.1692,34.2249,34.1506,34.1506,136881.0
2020-11-09 09:40:00,36.78,36.78,36.69,36.71,297254.0,34.1599,34.1599,34.0763,34.0949,297254.0
2020-11-09 09:45:00,36.7,36.76,36.66,36.68,273016.0,34.0856,34.1413,34.0485,34.067,273016.0
2020-11-09 09:50:00,36.67,36.68,36.52,36.53,109200.0,34.0578,34.067,33.9184,33.9277,109200.0
2020-11-09 09:55:00,36.52,36.52,36.35,36.37,315417.0,33.9184,33.9184,33.7605,33.7791,315417.0
2020-11-09 10:00:00,36.37,36.62,36.37,36.61,345967.0,33.7791,34.0113,33.7791,34.002,345967.0
2020-11-09 10:05:00,36.61,36.62,36.5,36.54,339013.0,34.002,34.0113,33.8999,33.937,339013.0
2020-11-09 10:10:00,36.52,36.56,36.5,36.56,198143.0,33.9184,33.9556,33.8999,33.9556,198143.0
2020-11-09 10:15:00,36.56,36.59,36.54,36.59,107041.0,33.9556,33.9834,33.937,33.9834,107041.0
2020-11-09 10:20:00,36.58,36.58,36.47,36.51,66840.0,33.9742,33.9742,33.872,33.9091,66840.0
2020-11-09 10:25:00,36.5,36.54,36.49,36.49,225928.0,33.8999,33.937,33.8906,33.8906,225928.0
2020-11-09 10:30:00,36.49,36.52,36.44,36.46,83273.0,33.8906,33.9184,33.8441,33.8627,83273.0
2020-11-09 10:35:00,36.45,36.45,36.37,36.41,100788.0,33.8534,33.8534,33.7791,33.8163,100788.0
2020-11-09 10:40:00,36.42,36.46,36.41,36.44,59626.0,33.8256,33.8627,33.8163,33.8441,59626.0
2020-11-09 10:45:00,36.45,36.45,36.37,36.39,96562.0,33.8534,33.8534,33.7791,33.7977,96562.0
2020-11-09 10:50:00,36.39,36.41,36.37,36.37,93189.0,33.7977,33.8163,33.7791,33.7791,93189.0
2020-11-09 10:55:00,36.37,36.41,36.32,36.41,257607.0,33.7791,33.8163,33.7327,33.8163,257607.0
2020-11-09 11:00:00,36.41,36.43,36.34,36.36,398582.0,33.8163,33.8348,33.7513,33.7698,398582.0
2020-11-09 11:05:00,36.37,36.41,36.34,36.4,230055.0,33.7791,33.8163,33.7513,33.807,230055.0
2020-11-09 11:10:00,36.4,36.43,36.37,36.42,258785.0,33.807,33.8348,33.7791,33.8256,258785.0
2020-11-09 11:15:00,36.42,36.49,36.41,36.47,201850.0,33.8256,33.8906,33.8163,33.872,201850.0
2020-11-09 11:20:00,36.46,36.5,36.44,36.5,137454.0,33.8627,33.8999,33.8441,33.8999,137454.0
2020-11-09 11:25:00,36.51,36.54,36.49,36.54,255320.0,33.9091,33.937,33.8906,33.937,255320.0
2020-11-09 11:30:00,36.54,36.56,36.46,36.5,121131.0,33.937,33.9556,33.8627,33.8999,121131.0
2020-11-09 11:35:00,36.51,36.53,36.5,36.51,42987.0,33.9091,33.9277,33.8999,33.9091,42987.0
2020-11-09 11:40:00,36.51,36.56,36.48,36.56,431647.0,33.9091,33.9556,33.8813,33.9556,431647.0
2020-11-09 11:45:00,36.55,36.56,36.49,36.5,191101.0,33.9463,33.9556,33.8906,33.8999,191101.0
2020-11-09 11:50:00,36.49,36.55,36.48,36.54,209736.0,33.8906,33.9463,33.8813,33.937,209736.0
2020-11-09 11:55:00,36.54,36.57,36.53,36.55,149945.0,33.937,33.9649,33.9277,33.9463,149945.0
2020-11-09 12:00:00,36.56,36.59,36.55,36.59,261868.0,33.9556,33.9834,33.9463,33.9834,261868.0
2020-11-09 12:05:00,36.59,36.62,36.57,36.62,152895.0,33.9834,34.0113,33.9649,34.0113,152895.0
2020-11-09 12:10:00,36.62,36.65,36.58,36.65,283054.0,34.0113,34.0392,33.9742,34.0392,283054.0
2020-11-09 12:15:00,36.64,36.66,36.63,36.65,113504.0,34.0299,34.0485,34.0206,34.0392,113504.0
2020-11-09 12:20:00,36.65,36.68,36.63,36.67,64819.0,34.0392,34.067,34.0206,34.0578,64819.0
2020-11-09 12:25:00,36.68,36.7,36.67,36.69,42085.0,34.067,34.0856,34.0578,34.0763,42085.0
2020-11-09 12:30:00,36.68,36.72,36.67,36.71,42222.0,34.067,34.1042,34.0578,34.0949,42222.0
2020-11-09 12:35:00,36.71,36.72,36.68,36.69,62700.0,34.0949,34.1042,34.067,34.0763,62700.0
2020-11-09 12:40:00,36.68,36.7,36.67,36.7,78867.0,34.067,34.0856,34.0578,34.0856,78867.0
2020-11-09 12:45:00,36.69,36.69,36.66,36.68,39463.0,34.0763,34.0763,34.0485,34.067,39463.0
2020-11-09 12:50:00,36.67,36.69,36.64,36.66,65194.0,34.0578,34.0763,34.0299,34.0485,65194.0
2020-11-09 12:55:00,36.65,36.68,36.64,36.68,69835.0,34.0392,34.067,34.0299,34.067,69835.0
2020-11-09 13:00:00,36.68,36.7,36.66,36.68,37897.0,34.067,34.0856,34.0485,34.067,37897.0
2020-11-09 13:05:00,36.68,36.7,36.68,36.69,31648.0,34.067,34.0856,34.067,34.0763,31648.0
2020-11-09 13:10:00,36.69,36.7,36.67,36.68,40518.0,34.0763,34.0856,34.0578,34.067,40518.0
2020-11-09 13:15:00,36.68,36.68,36.65,36.66,91021.0,34.067,34.067,34.0392,34.0485,91021.0
2020-11-09 13:20:00,36.66,36.67,36.64,36.64,63588.0,34.0485,34.0578,34.0299,34.0299,63588.0
2020-11-09 13:25:00,36.64,36.67,36.63,36.66,65882.0,34.0299,34.0578,34.0206,34.0485,65882.0
2020-11-09 13:30:00,36.66,36.68,36.65,36.67,63203.0,34.0485,34.067,34.0392,34.0578,63203.0
2020-11-09 13:35:00,36.67,36.68,36.65,36.66,55330.0,34.0578,34.067,34.0392,34.0485,55330.0
2020-11-09 13:40:00,36.65,36.66,36.62,36.64,67403.0,34.0392,34.0485,34.0113,34.0299,67403.0
2020-11-09 13:45:00,36.64,36.64,36.61,36.63,71392.0,34.0299,34.0299,34.002,34.0206,71392.0
2020-11-09 13:50:00,36.63,36.64,36.61,36.64,158978.0,34.0206,34.0299,34.002,34.0299,158978.0
2020-11-09 13:55:00,36.63,36.69,36.62,36.68,101269.0,34.0206,34.0763,34.0113,34.067,101269.0
2020-11-09 14:00:00,36.68,36.69,36.66,36.66,106436.0,34.067,34.0763,34.0485,34.0485,106436.0
2020-11-09 14:05:00,36.66,36.68,36.62,36.63,39474.0,34.0485,34.067,34.0113,34.0206,39474.0
2020-11-09 14:10:00,36.62,36.63,36.6,36.62,94865.0,34.0113,34.0206,33.9927,34.0113,94865.0
2020-11-09 14:15:00,36.62,36.67,36.6,36.66,223072.0,34.0113,34.0578,33.9927,34.0485,223072.0
2020-11-09 14:20:00,36.66,36.66,36.61,36.63,78355.0,34.0485,34.0485,34.002,34.0206,78355.0
2020-11-09 14:25:00,36.62,36.64,36.61,36.63,70201.0,34.0113,34.0299,34.002,34.0206,70201.0
2020-11-09 14:30:00,36.62,36.63,36.59,36.6,50062.0,34.0113,34.0206,33.9834,33.9927,50062.0
2020-11-09 14:35:00,36.6,36.66,36.6,36.65,249925.0,33.9927,34.0485,33.9927,34.0392,249925.0
2020-11-09 14:40:00,36.65,36.67,36.64,36.66,132705.0,34.0392,34.0578,34.0299,34.0485,132705.0
2020-11-09 14:45:00,36.66,36.67,36.64,36.66,108485.0,34.0485,34.0578,34.0299,34.0485,108485.0
2020-11-09 14:50:00,36.65,36.66,36.62,36.62,48847.0,34.0392,34.0485,34.0113,34.0113,48847.0
2020-11-09 14:55:00,36.63,36.65,36.63,36.64,60392.0,34.0206,34.0392,34.0206,34.0299,60392.0
2020-11-09 15:00:00,36.64,36.66,36.63,36.65,57207.0,34.0299,34.0485,34.0206,34.0392,57207.0
2020-11-09 15:05:00,36.65,36.66,36.62,36.64,78217.0,34.0392,34.0485,34.0113,34.0299,78217.0
2020-11-09 15:10:00,36.64,36.64,36.6,36.61,58957.0,34.0299,34.0299,33.9927,34.002,58957.0
2020-11-09 15:15:00,36.61,36.64,36.59,36.59,51817.0,34.002,34.0299,33.9834,33.9834,51817.0
2020-11-09 15:20:00,36.59,36.6,36.55,36.57,226827.0,33.9834,33.9927,33.9463,33.9649,226827.0
2020-11-09 15:25:00,36.57,36.57,36.51,36.52,81792.0,33.9649,33.9649,33.9091,33.9184,81792.0
2020-11-09 15:30:00,36.52,36.56,36.51,36.53,59800.0,33.9184,33.9556,33.9091,33.9277,59800.0
2020-11-09 15:35:00,36.54,36.54,36.52,36.54,59584.0,33.937,33.937,33.9184,33.937,59584.0
2020-11-09 15:40:00,36.54,36.54,36.52,36.53,124462.0,33.937,33.937,33.9184,33.9277,124462.0
2020-11-09 15:45:00,36.53,36.53,36.5,36.52,107165.0,33.9277,33.9277,33.8999,33.9184,107165.0
2020-11-09 15:50:00,36.52,36.52,36.44,36.44,260285.0,33.9184,33.9184,33.8441,33.8441,260285.0
2020-11-09 15:55:00,36.45,36.46,36.4,36.44,495149.0,33.8534,33.8627,33.807,33.8441,495149.0
2020-11-10 09:30:00,35.95,36.01,35.88,35.94,328185.0,33.389,33.4448,33.324,33.3798,328185.0
2020-11-10 09:35:00,35.94,35.95,35.88,35.91,119071.0,33.3798,33.389,33.324,33.3519,119071.0
2020-11-10 09:40:00,35.91,35.95,35.88,35.91,47063.0,33.3519,33.389,33.324,33.3519,47063.0
2020-11-10 09:45:00,35.91,35.92,35.86,35.91,148176.0,33.3519,33.3612,33.3055,33.3519,148176.0
2020-11-10 09:50:00,35.92,35.95,35.91,35.93,101809.0,33.3612,33.389,33.3519,33.3705,101809.0
2020-11-10 09:55:00,35.92,35.94,35.91,35.93,37163.0,33.3612,33.3798,33.3519,33.3705,37163.0
2020-11-10 10:00:00,35.92,35.98,35.91,35.97,43326.0,33.3612,33.4169,33.3519,33.4076,43326.0
2020-11-10 10:05:00,35.97,35.98,35.91,35.92,56229.0,33.4076,33.4169,33.3519,33.3612,56229.0
2020-11-10 10:10:00,35.93,35.97,35.93,35.95,72266.0,33.3705,33.4076,33.3705,33.389,72266.0
2020-11-10 10:15:00,35.95,35.96,35.93,35.95,77754.0,33.389,33.3983,33.3705,33.389,77754.0
2020-11-10 10:20:00,35.95,35.97,35.89,35.9,59885.0,33.389,33.4076,33.3333,33.3426,59885.0
2020-11-10 10:25:00,35.9,35.91,35.88,35.9,51583.0,33.3426,33.3519,33.324,33.3426,51583.0
2020-11-10 10:30:00,35.89,35.9,35.87,35.9,20974.0,33.3333,33.3426,33.3147,33.3426,20974.0
2020-11-10 10:35:00,35.9,35.91,35.83,35.84,32364.0,33.3426,33.3519,33.2776,33.2869,32364.0
2020-11-10 10:40:00,35.84,35.86,35.82,35.83,68747.0,33.2869,33.3055,33.2683,33.2776,68747.0
2020-11-10 10:45:00,35.84,35.88,35.83,35.87,61017.0,33.2869,33.324,33.2776,33.3147,61017.0
2020-11-10 10:50:00,35.87,35.89,35.85,35.87,31117.0,33.3147,33.3333,33.2962,33.3147,31117.0
2020-11-10 10:55:00,35.87,35.9,35.86,35.89,14241.0,33.3147,33.3426,33.3055,33.3333,14241.0
2020-11-10 11:00:00,35.89,35.93,35.89,35.93,14110.0,33.3333,33.3705,33.3333,33.3705,14110.0
2020-11-10 11:05:00,35.93,35.93,35.89,35.92,9918.0,33.3705,33.3705,33.3333,33.3612,9918.0
2020-11-10 11:10:00,35.93,35.95,35.92,35.94,43048.0,33.3705,33.389,33.3612,33.3798,43048.0
2020-11-10 11:15:00,35.94,35.96,35.91,35.93,23810.0,33.3798,33.3983,33.3519,33.3705,23810.0
2020-11-10 11:20:00,35.93,35.95,35.91,35.94,18925.0,33.3705,33.389,33.3519,33.3798,18925.0
2020-11-10 11:25:00,35.94,35.99,35.94,35.98,28442.0,33.3798,33.4262,33.3798,33.4169,28442.0
2020-11-10 11:30:00,35.99,36.01,35.98,35.99,38887.0,33.4262,33.4448,33.4169,33.4262,38887.0
2020-11-10 11:35:00,35.98,36.0,35.96,35.99,22386.0,33.4169,33.4355,33.3983,33.4262,22386.0
2020-11-10 11:40:00,36.0,36.03,36.0,36.02,16030.0,33.4355,33.4633,33.4355,33.4541,16030.0
2020-11-10 11:45:00,36.02,36.03,36.0,36.0,25791.0,33.4541,33.4633,33.4355,33.4355,25791.0
2020-11-10 11:50:00,36.0,36.01,35.96,35.98,57360.0,33.4355,33.4448,33.3983,33.4169,57360.0
2020-11-10 11:55:00,35.98,36.02,35.97,35.98,23027.0,33.4169,33.4541,33.4076,33.4169,23027.0
2020-11-10 12:00:00,35.98,36.05,35.98,36.02,45111.0,33.4169,33.4819,33.4169,33.4541,45111.0
2020-11-10 12:05:00,36.02,36.04,35.99,36.02,42718.0,33.4541,33.4726,33.4262,33.4541,42718.0
2020-11-10 12:10:00,36.02,36.07,36.02,36.07,29247.0,33.4541,33.5005,33.4541,33.5005,29247.0
2020-11-10 12:15:00,36.07,36.08,36.04,36.06,26851.0,33.5005,33.5098,33.4726,33.4912,26851.0
2020-11-10 12:20:00,36.06,36.06,36.02,36.04,15346.0,33.4912,33.4912,33.4541,33.4726,15346.0
2020-11-10 12:25:00,36.03,36.05,36.01,36.02,9856.0,33.4633,33.4819,33.4448,33.4541,9856.0
2020-11-10 12:30:00,36.03,36.07,36.02,36.06,54596.0,33.4633,33.5005,33.4541,33.4912,54596.0
2020-11-10 12:35:00,36.06,36.07,36.04,36.04,42178.0,33.4912,33.5005,33.4726,33.4726,42178.0
2020-11-10 12:40:00,36.04,36.06,36.03,36.05,26016.0,33.4726,33.4912,33.4633,33.4819,26016.0
2020-11-10 12:45:00,36.05,36.1,36.04,36.08,30837.0,33.4819,33.5284,33.4726,33.5098,30837.0
2020-11-10 12:50:00,36.07,36.09,36.05,36.08,25799.0,33.5005,33.5191,33.4819,33.5098,25799.0
2020-11-10 12:55:00,36.08,36.1,36.05,36.06,25861.0,33.5098,33.5284,33.4819,33.4912,25861.0
2020-11-10 13:00:00,36.06,36.08,36.05,36.08,18679.0,33.4912,33.5098,33.4819,33.5098,18679.0
2020-11-10 13:05:00,36.08,36.09,36.07,36.07,27528.0,33.5098,33.5191,33.5005,33.5005,27528.0
2020-11-10 13:10:00,36.08,36.08,36.03,36.03,9309.0,33.5098,33.5098,33.4633,33.4633,9309.0
2020-11-10 13:15:00,36.03,36.05,36.02,36.04,12999.0,33.4633,33.4819,33.4541,33.4726,12999.0
2020-11-10 13:20:00,36.04,36.04,35.99,36.0,31975.0,33.4726,33.4726,33.4262,33.4355,31975.0
2020-11-10 13:25:00,35.99,36.02,35.99,36.0,36093.0,33.4262,33.4541,33.4262,33.4355,36093.0
2020-11-10 13:30:00,36.0,36.0,35.97,35.98,14801.0,33.4355,33.4355,33.4076,33.4169,14801.0
2020-11-10 13:35:00,35.98,36.05,35.97,36.04,28379.0,33.4169,33.4819,33.4076,33.4726,28379.0
2020-11-10 13:40:00,36.04,36.06,36.04,36.06,7107.0,33.4726,33.4912,33.4726,33.4912,7107.0
2020-11-10 13:45:00,36.06,36.07,36.05,36.05,11506.0,33.4912,33.5005,33.4819,33.4819,11506.0
2020-11-10 13:50:00,36.05,36.08,36.04,36.07,14734.0,33.4819,33.5098,33.4726,33.5005,14734.0
2020-11-10 13:55:00,36.08,36.08,36.05,36.08,24124.0,33.5098,33.5098,33.4819,33.5098,24124.0
2020-11-10 14:00:00,36.08,36.08,36.04,36.05,62426.0,33.5098,33.5098,33.4726,33.4819,62426.0
2020-11-10 14:05:00,36.06,36.08,36.05,36.06,22536.0,33.4912,33.5098,33.4819,33.4912,22536.0
2020-11-10 14:10:00,36.06,36.07,36.01,36.02,39406.0,33.4912,33.5005,33.4448,33.4541,39406.0
2020-11-10 14:15:00,36.03,36.04,35.98,35.99,15999.0,33.4633,33.4726,33.4169,33.4262,15999.0
2020-11-10 14:20:00,36.0,36.02,35.98,36.01,46516.0,33.4355,33.4541,33.4169,33.4448,46516.0
2020-11-10 14:25:00,36.02,36.03,35.97,36.0,49214.0,33.4541,33.4633,33.4076,33.4355,49214.0
2020-11-10 14:30:00,36.0,36.04,35.99,36.03,196240.0,33.4355,33.4726,33.4262,33.4633,196240.0
2020-11-10 14:35:00,36.03,36.05,36.0,36.05,45206.0,33.4633,33.4819,33.4355,33.4819,45206.0
2020-11-10 14:40:00,36.05,36.07,36.01,36.03,24054.0,33.4819,33.5005,33.4448,33.4633,24054.0
2020-11-10 14:45:00,36.02,36.05,36.02,36.04,8015.0,33.4541,33.4819,33.4541,33.4726,8015.0
2020-11-10 14:50:00,36.03,36.06,36.02,36.06,14268.0,33.4633,33.4912,33.4541,33.4912,14268.0
2020-11-10 14:55:00,36.05,36.06,36.04,36.05,24084.0,33.4819,33.4912,33.4726,33.4819,24084.0
2020-11-10 15:00:00,36.05,36.07,36.04,36.05,14532.0,33.4819,33.5005,33.4726,33.4819,14532.0
2020-11-10 15:05:00,36.05,36.06,36.03,36.04,19324.0,33.4819,33.4912,33.4633,33.4726,19324.0
2020-11-10 15:10:00,36.04,36.06,36.02,36.02,23487.0,33.4726,33.4912,33.4541,33.4541,23487.0
2020-11-10 15:15:00,36.03,36.07,36.02,36.06,32150.0,33.4633,33.5005,33.4541,33.4912,32150.0
2020-11-10 15:20:00,36.05,36.08,36.05,36.06,16688.0,33.4819,33.5098,33.4819,33.4912,16688.0
2020-11-10 15:25:00,36.06,36.08,36.04,36.08,14201.0,33.4912,33.5098,33.4726,33.5098,14201.0
2020-11-10 15:30:00,36.08,36.09,36.06,36.08,20096.0,33.5098,33.5191,33.4912,33.5098,20096.0
2020-11-10 15:35:00,36.07,36.07,36.04,36.05,26648.0,33.5005,33.5005,33.4726,33.4819,26648.0
2020-11-10 15:40:00,36.05,36.07,36.04,36.07,8771.0,33.4819,33.5005,33.4726,33.5005,8771.0
2020-11-10 15:45:00,36.07,36.07,36.03,36.03,32067.0,33.5005,33.5005,33.4633,33.4633,32067.0
2020-11-10 15:50:00,36.02,36.05,36.01,36.01,55005.0,33.4541,33.4819,33.4448,33.4448,55005.0
2020-11-10 15:55:00,36.02,36.04,35.99,36.0,119988.0,33.4541,33.4726,33.4262,33.4355,119988.0
2020-11-11 09:30:00,36.04,36.13,36.03,36.05,69748.0,33.4726,33.5562,33.4633,33.4819,69748.0
2020-11-11 09:35:00,36.04,36.07,36.03,36.04,71875.0,33.4726,33.5005,33.4633,33.4726,71875.0
2020-11-11 09:40:00,36.05,36.09,36.03,36.09,65805.0,33.4819,33.5191,33.4633,33.5191,65805.0
2020-11-11 09:45:00,36.09,36.1,36.06,36.08,39051.0,33.5191,33.5284,33.4912,33.5098,39051.0
2020-11-11 09:50:00,36.07,36.09,36.06,36.08,52097.0,33.5005,33.5191,33.4912,33.5098,52097.0
2020-11-11 09:55:00,36.08,36.09,36.04,36.05,86590.0,33.5098,33.5191,33.4726,33.4819,86590.0
2020-11-11 10:00:00,36.05,36.07,36.04,36.06,75460.0,33.4819,33.5005,33.4726,33.4912,75460.0
2020-11-11 10:05:00,36.07,36.1,36.06,36.09,89278.0,33.5005,33.5284,33.4912,33.5191,89278.0
2020-11-11 10:10:00,36.09,36.1,36.05,36.09,89705.0,33.5191,33.5284,33.4819,33.5191,89705.0
2020-11-11 10:15:00,36.09,36.11,36.05,36.08,74011.0,33.5191,33.5376,33.4819,33.5098,74011.0
2020-11-11 10:20:00,36.07,36.09,36.05,36.05,79079.0,33.5005,33.5191,33.4819,33.4819,79079.0
2020-11-11 10:25:00,36.05,36.08,36.04,36.07,63735.0,33.4819,33.5098,33.4726,33.5005,63735.0
2020-11-11 10:30:00,36.07,36.08,36.04,36.04,92935.0,33.5005,33.5098,33.4726,33.4726,92935.0
2020-11-11 10:35:00,36.05,36.06,36.03,36.05,90282.0,33.4819,33.4912,33.4633,33.4819,90282.0
2020-11-11 10:40:00,36.05,36.06,36.03,36.04,64774.0,33.4819,33.4912,33.4633,33.4726,64774.0
2020-11-11 10:45:00,36.04,36.05,36.02,36.02,45364.0,33.4726,33.4819,33.4541,33.4541,45364.0
2020-11-11 10:50:00,36.02,36.06,36.01,36.04,57319.0,33.4541,33.4912,33.4448,33.4726,57319.0
2020-11-11 10:55:00,36.06,36.09,36.05,36.08,72840.0,33.4912,33.5191,33.4819,33.5098,72840.0
2020-11-11 11:00:00,36.07,36.08,36.05,36.08,46407.0,33.5005,33.5098,33.4819,33.5098,46407.0
2020-11-11 11:05:00,36.08,36.09,36.05,36.05,49429.0,33.5098,33.5191,33.4819,33.4819,49429.0
2020-11-11 11:10:00,36.05,36.07,36.04,36.05,40910.0,33.4819,33.5005,33.4726,33.4819,40910.0
2020-11-11 11:15:00,36.05,36.07,36.05,36.06,49500.0,33.4819,33.5005,33.4819,33.4912,49500.0
2020-11-11 11:20:00,36.07,36.07,36.04,36.06,35060.0,33.5005,33.5005,33.4726,33.4912,35060.0
2020-11-11 11:25:00,36.06,36.09,36.05,36.07,56550.0,33.4912,33.5191,33.4819,33.5005,56550.0
2020-11-11 11:30:00,36.07,36.08,36.06,36.07,69653.0,33.5005,33.5098,33.4912,33.5005,69653.0
2020-11-11 11:35:00,36.06,36.07,36.02,36.03,66777.0,33.4912,33.5005,33.4541,33.4633,66777.0
2020-11-11 11:40:00,36.04,36.05,36.02,36.05,84111.0,33.4726,33.4819,33.4541,33.4819,84111.0
2020-11-11 11:45:00,36.05,36.08,36.04,36.07,38361.0,33.4819,33.5098,33.4726,33.5005,38361.0
2020-11-11 11:50:00,36.07,36.09,36.07,36.07,34117.0,33.5005,33.5191,33.5005,33.5005,34117.0
2020-11-11 11:55:00,36.08,36.09,36.07,36.08,33826.0,33.5098,33.5191,33.5005,33.5098,33826.0
2020-11-11 12:00:00,36.09,36.09,36.08,36.08,42250.0,33.5191,33.5191,33.5098,33.5098,42250.0
2020-11-11 12:05:00,36.09,36.14,36.08,36.14,39588.0,33.5191,33.5655,33.5098,33.5655,39588.0
2020-11-11 12:10:00,36.14,36.14,36.13,36.13,43017.0,33.5655,33.5655,33.5562,33.5562,43017.0
2020-11-11 12:15:00,36.14,36.15,36.13,36.13,31334.0,33.5655,33.5748,33.5562,33.5562,31334.0
2020-11-11 12:20:00,36.14,36.14,36.12,36.12,30874.0,33.5655,33.5655,33.5469,33.5469,30874.0
2020-11-11 12:25:00,36.12,36.14,36.12,36.12,71002.0,33.5469,33.5655,33.5469,33.5469,71002.0
2020-11-11 12:30:00,36.13,36.15,36.12,36.15,22853.0,33.5562,33.5748,33.5469,33.5748,22853.0
2020-11-11 12:35:00,36.15,36.16,36.14,36.16,33075.0,33.5748,33.5841,33.5655,33.5841,33075.0
2020-11-11 12:40:00,36.15,36.16,36.15,36.15,15317.0,33.5748,33.5841,33.5748,33.5748,15317.0
2020-11-11 12:45:00,36.16,36.18,36.15,36.15,69346.0,33.5841,33.6027,33.5748,33.5748,69346.0
2020-11-11 12:50:00,36.15,36.16,36.14,36.15,28438.0,33.5748,33.5841,33.5655,33.5748,28438.0
2020-11-11 12:55:00,36.15,36.15,36.13,36.14,17369.0,33.5748,33.5748,33.5562,33.5655,17369.0
2020-11-11 13:00:00,36.14,36.15,36.14,36.14,16750.0,33.5655,33.5748,33.5655,33.5655,16750.0
2020-11-11 13:05:00,36.14,36.15,36.13,36.13,17340.0,33.5655,33.5748,33.5562,33.5562,17340.0
2020-11-11 13:10:00,36.14,36.14,36.12,36.12,57729.0,33.5655,33.5655,33.5469,33.5469,57729.0
2020-11-11 13:15:00,36.13,36.15,36.12,36.15,37948.0,33.5562,33.5748,33.5469,33.5748,37948.0
2020-11-11 13:20:00,36.15,36.15,36.14,36.14,28485.0,33.5748,33.5748,33.5655,33.5655,28485.0
2020-11-11 13:25:00,36.14,36.15,36.13,36.15,42854.0,33.5655,33.5748,33.5562,33.5748,42854.0
2020-11-11 13:30:00,36.15,36.16,36.14,36.15,41201.0,33.5748,33.5841,33.5655,33.5748,41201.0
2020-11-11 13:35:00,36.15,36.18,36.14,36.17,45002.0,33.5748,33.6027,33.5655,33.5934,45002.0
2020-11-11 13:40:00,36.18,36.18,36.15,36.16,70049.0,33.6027,33.6027,33.5748,33.5841,70049.0
2020-11-11 13:45:00,36.16,36.16,36.14,36.14,32286.0,33.5841,33.5841,33.5655,33.5655,32286.0
2020-11-11 13:50:00,36.15,36.15,36.14,36.14,21471.0,33.5748,33.5748,33.5655,33.5655,21471.0
2020-11-11 13:55:00,36.14,36.17,36.13,36.14,59756.0,33.5655,33.5934,33.5562,33.5655,59756.0
2020-11-11 14:00:00,36.15,36.17,36.14,36.16,16938.0,33.5748,33.5934,33.5655,33.5841,16938.0
2020-11-11 14:05:00,36.16,36.19,36.16,36.17,55540.0,33.5841,33.6119,33.5841,33.5934,55540.0
2020-11-11 14:10:00,36.17,36.18,36.16,36.16,35707.0,33.5934,33.6027,33.5841,33.5841,35707.0
2020-11-11 14:15:00,36.16,36.17,36.16,36.16,27956.0,33.5841,33.5934,33.5841,33.5841,27956.0
2020-11-11 14:20:00,36.16,36.18,36.16,36.16,34877.0,33.5841,33.6027,33.5841,33.5841,34877.0
2020-11-11 14:25:00,36.16,36.17,36.13,36.13,35442.0,33.5841,33.5934,33.5562,33.5562,35442.0
2020-11-11 14:30:00,36.14,36.16,36.13,36.14,65040.0,33.5655,33.5841,33.5562,33.5655,65040.0
2020-11-11 14:35:00,36.15,36.15,36.13,36.13,52190.0,33.5748,33.5748,33.5562,33.5562,52190.0
2020-11-11 14:40:00,36.13,36.14,36.11,36.12,65149.0,33.5562,33.5655,33.5376,33.5469,65149.0
2020-11-11 14:45:00,36.12,36.13,36.07,36.07,72173.0,33.5469,33.5562,33.5005,33.5005,72173.0
2020-11-11 14:50:00,36.08,36.08,36.06,36.07,24116.0,33.5098,33.5098,33.4912,33.5005,24116.0
2020-11-11 14:55:00,36.06,36.09,36.06,36.07,54552.0,33.4912,33.5191,33.4912,33.5005,54552.0
2020-11-11 15:00:00,36.08,36.09,36.07,36.08,40159.0,33.5098,33.5191,33.5005,33.5098,40159.0
2020-11-11 15:05:00,36.08,36.09,36.08,36.08,37253.0,33.5098,33.5191,33.5098,33.5098,37253.0
2020-11-11 15:10:00,36.09,36.11,36.08,36.1,72441.0,33.5191,33.5376,33.5098,33.5284,72441.0
2020-11-11 15:15:00,36.1,36.11,36.08,36.11,49243.0,33.5284,33.5376,33.5098,33.5376,49243.0
2020-11-11 15:20:00,36.1,36.11,36.07,36.08,72034.0,33.5284,33.5376,33.5005,33.5098,72034.0
2020-11-11 15:25:00,36.08,36.09,36.07,36.07,24176.0,33.5098,33.5191,33.5005,33.5005,24176.0
2020-11-11 15:30:00,36.07,36.09,36.06,36.08,35700.0,33.5005,33.5191,33.4912,33.5098,35700.0
2020-11-11 15:35:00,36.08,36.11,36.08,36.1,54655.0,33.5098,33.5376,33.5098,33.5284,54655.0
2020-11-11 15:40:00,36.11,36.13,36.1,36.13,81085.0,33.5376,33.5562,33.5284,33.5562,81085.0
2020-11-11 15:45:00,36.13,36.16,36.12,36.15,90651.0,33.5562,33.5841,33.5469,33.5748,90651.0
2020-11-11 15:50:00,36.16,36.17,36.15,36.16,164446.0,33.5841,33.5934,33.5748,33.5841,164446.0
2020-11-11 15:55:00,36.16,36.2,36.15,36.2,249892.0,33.5841,33.6212,33.5748,33.6212,249892.0
2020-11-12 09:30:00,35.9,36.0,35.88,35.92,129122.0,33.3426,33.4355,33.324,33.3612,129122.0
2020-11-12 09:35:00,35.92,35.96,35.91,35.95,38525.0,33.3612,33.3983,33.3519,33.389,38525.0
2020-11-12 09:40:00,35.94,35.94,35.89,35.93,112616.0,33.3798,33.3798,33.3333,33.3705,112616.0
2020-11-12 09:45:00,35.94,35.94,35.9,35.9,60641.0,33.3798,33.3798,33.3426,33.3426,60641.0
2020-11-12 09:50:00,35.89,35.92,35.88,35.91,151301.0,33.3333,33.3612,33.324,33.3519,151301.0
2020-11-12 09:55:00,35.91,35.93,35.88,35.91,84574.0,33.3519,33.3705,33.324,33.3519,84574.0
2020-11-12 10:00:00,35.91,35.96,35.89,35.95,46584.0,33.3519,33.3983,33.3333,33.389,46584.0
2020-11-12 10:05:00,35.96,35.97,35.94,35.96,47332.0,33.3983,33.4076,33.3798,33.3983,47332.0
2020-11-12 10:10:00,35.96,36.01,35.96,36.0,38982.0,33.3983,33.4448,33.3983,33.4355,38982.0
2020-11-12 10:15:00,36.0,36.02,35.99,36.0,56975.0,33.4355,33.4541,33.4262,33.4355,56975.0
2020-11-12 10:20:00,36.0,36.0,35.95,35.95,35512.0,33.4355,33.4355,33.389,33.389,35512.0
2020-11-12 10:25:00,35.96,35.96,35.93,35.94,40642.0,33.3983,33.3983,33.3705,33.3798,40642.0
2020-11-12 10:30:00,35.95,35.97,35.95,35.96,78049.0,33.389,33.4076,33.389,33.3983,78049.0
2020-11-12 10:35:00,35.95,35.97,35.95,35.97,24413.0,33.389,33.4076,33.389,33.4076,24413.0
2020-11-12 10:40:00,35.97,36.0,35.96,36.0,55214.0,33.4076,33.4355,33.3983,33.4355,55214.0
2020-11-12 10:45:00,36.0,36.0,35.96,35.98,47109.0,33.4355,33.4355,33.3983,33.4169,47109.0
2020-11-12 10:50:00,35.98,35.98,35.95,35.96,31902.0,33.4169,33.4169,33.389,33.3983,31902.0
2020-11-12 10:55:00,35.97,35.97,35.93,35.95,39720.0,33.4076,33.4076,33.3705,33.389,39720.0
2020-11-12 11:00:00,35.95,35.95,35.94,35.95,19045.0,33.389,33.389,33.3798,33.389,19045.0
2020-11-12 11:05:00,35.95,35.97,35.93,35.94,24757.0,33.389,33.4076,33.3705,33.3798,24757.0
2020-11-12 11:10:00,35.94,35.96,35.92,35.94,55080.0,33.3798,33.3983,33.3612,33.3798,55080.0
2020-11-12 11:15:00,35.94,35.95,35.93,35.94,23384.0,33.3798,33.389,33.3705,33.3798,23384.0
2020-11-12 11:20:00,35.94,35.94,35.92,35.94,38642.0,33.3798,33.3798,33.3612,33.3798,38642.0
2020-11-12 11:25:00,35.93,35.95,35.93,35.95,37749.0,33.3705,33.389,33.3705,33.389,37749.0
2020-11-12 11:30:00,35.94,35.97,35.94,35.95,134977.0,33.3798,33.4076,33.3798,33.389,134977.0
2020-11-12 11:35:00,35.95,35.96,35.92,35.93,24471.0,33.389,33.3983,33.3612,33.3705,24471.0
2020-11-12 11:40:00,35.92,35.92,35.89,35.9,29332.0,33.3612,33.3612,33.3333,33.3426,29332.0
2020-11-12 11:45:00,35.9,35.92,35.89,35.9,27524.0,33.3426,33.3612,33.3333,33.3426,27524.0
2020-11-12 11:50:00,35.9,35.93,35.89,35.93,12771.0,33.3426,33.3705,33.3333,33.3705,12771.0
2020-11-12 11:55:00,35.92,35.92,35.9,35.91,16074.0,33.3612,33.3612,33.3426,33.3519,16074.0
2020-11-12 12:00:00,35.91,35.92,35.9,35.92,19577.0,33.3519,33.3612,33.3426,33.3612,19577.0
2020-11-12 12:05:00,35.92,35.93,35.92,35.93,9072.0,33.3612,33.3705,33.3612,33.3705,9072.0
2020-11-12 12:10:00,35.93,35.93,35.92,35.93,24415.0,33.3705,33.3705,33.3612,33.3705,24415.0
2020-11-12 12:15:00,35.93,35.94,35.92,35.92,25788.0,33.3705,33.3798,33.3612,33.3612,25788.0
2020-11-12 12:20:00,35.93,35.93,35.92,35.92,13000.0,33.3705,33.3705,33.3612,33.3612,13000.0
2020-11-12 12:25:00,35.92,35.92,35.89,35.89,30206.0,33.3612,33.3612,33.3333,33.3333,30206.0
2020-11-12 12:30:00,35.88,35.91,35.88,35.9,12698.0,33.324,33.3519,33.324,33.3426,12698.0
2020-11-12 12:35:00,35.9,35.9,35.87,35.87,12355.0,33.3426,33.3426,33.3147,33.3147,12355.0
2020-11-12 12:40:00,35.86,35.87,35.83,35.84,20943.0,33.3055,33.3147,33.2776,33.2869,20943.0
2020-11-12 12:45:00,35.84,35.84,35.8,35.8,37936.0,33.2869,33.2869,33.2497,33.2497,37936.0
2020-11-12 12:50:00,35.8,35.83,35.78,35.83,16889.0,33.2497,33.2776,33.2312,33.2776,16889.0
2020-11-12 12:55:00,35.83,35.83,35.8,35.82,19170.0,33.2776,33.2776,33.2497,33.2683,19170.0
2020-11-12 13:00:00,35.82,35.83,35.8,35.82,22313.0,33.2683,33.2776,33.2497,33.2683,22313.0
2020-11-12 13:05:00,35.82,35.82,35.79,35.82,31701.0,33.2683,33.2683,33.2404,33.2683,31701.0
2020-11-12 13:10:00,35.81,35.81,35.77,35.8,24922.0,33.259,33.259,33.2219,33.2497,24922.0
2020-11-12 13:15:00,35.82,35.82,35.77,35.8,69791.0,33.2683,33.2683,33.2219,33.2497,69791.0
2020-11-12 13:20:00,35.79,35.82,35.76,35.77,26359.0,33.2404,33.2683,33.2126,33.2219,26359.0
2020-11-12 13:25:00,35.76,35.8,35.76,35.79,30950.0,33.2126,33.2497,33.2126,33.2404,30950.0
2020-11-12 13:30:00,35.78,35.82,35.77,35.82,25124.0,33.2312,33.2683,33.2219,33.2683,25124.0
2020-11-12 13:35:00,35.82,35.85,35.81,35.84,52186.0,33.2683,33.2962,33.259,33.2869,52186.0
2020-11-12 13:40:00,35.84,35.85,35.82,35.82,51309.0,33.2869,33.2962,33.2683,33.2683,51309.0
2020-11-12 13:45:00,35.82,35.84,35.8,35.82,22388.0,33.2683,33.2869,33.2497,33.2683,22388.0
2020-11-12 13:50:00,35.82,35.87,35.81,35.86,24799.0,33.2683,33.3147,33.259,33.3055,24799.0
2020-11-12 13:55:00,35.86,35.88,35.85,35.88,12948.0,33.3055,33.324,33.2962,33.324,12948.0
2020-11-12 14:00:00,35.88,35.89,35.87,35.89,15039.0,33.324,33.3333,33.3147,33.3333,15039.0
2020-11-12 14:05:00,35.88,35.88,35.83,35.83,26241.0,33.324,33.324,33.2776,33.2776,26241.0
2020-11-12 14:10:00,35.83,35.83,35.78,35.79,15425.0,33.2776,33.2776,33.2312,33.2404,15425.0
2020-11-12 14:15:00,35.79,35.8,35.76,35.77,28847.0,33.2404,33.2497,33.2126,33.2219,28847.0
2020-11-12 14:20:00,35.78,35.81,35.77,35.77,18011.0,33.2312,33.259,33.2219,33.2219,18011.0
2020-11-12 14:25:00,35.77,35.81,35.77,35.79,23028.0,33.2219,33.259,33.2219,33.2404,23028.0
2020-11-12 14:30:00,35.78,35.82,35.78,35.8,28394.0,33.2312,33.2683,33.2312,33.2497,28394.0
2020-11-12 14:35:00,35.8,35.82,35.78,35.78,12362.0,33.2497,33.2683,33.2312,33.2312,12362.0
2020-11-12 14:40:00,35.78,35.78,35.74,35.75,36535.0,33.2312,33.2312,33.194,33.2033,36535.0
2020-11-12 14:45:00,35.75,35.76,35.73,35.75,32455.0,33.2033,33.2126,33.1847,33.2033,32455.0
2020-11-12 14:50:00,35.75,35.76,35.72,35.73,34785.0,33.2033,33.2126,33.1754,33.1847,34785.0
2020-11-12 14:55:00,35.73,35.74,35.71,35.71,16933.0,33.1847,33.194,33.1661,33.1661,16933.0
2020-11-12 15:00:00,35.71,35.73,35.7,35.71,50132.0,33.1661,33.1847,33.1568,33.1661,50132.0
2020-11-12 15:05:00,35.7,35.71,35.69,35.71,32384.0,33.1568,33.1661,33.1476,33.1661,32384.0
2020-11-12 15:10:00,35.7,35.73,35.7,35.72,27176.0,33.1568,33.1847,33.1568,33.1754,27176.0
2020-11-12 15:15:00,35.72,35.75,35.71,35.72,41791.0,33.1754,33.2033,33.1661,33.1754,41791.0
2020-11-12 15:20:00,35.73,35.73,35.7,35.7,19946.0,33.1847,33.1847,33.1568,33.1568,19946.0
2020-11-12 15:25:00,35.7,35.71,35.67,35.68,50141.0,33.1568,33.1661,33.129,33.1383,50141.0
2020-11-12 15:30:00,35.68,35.69,35.66,35.68,32725.0,33.1383,33.1476,33.1197,33.1383,32725.0
2020-11-12 15:35:00,35.68,35.7,35.66,35.7,39488.0,33.1383,33.1568,33.1197,33.1568,39488.0
2020-11-12 15:40:00,35.7,35.7,35.68,35.69,19590.0,33.1568,33.1568,33.1383,33.1476,19590.0
2020-11-12 15:45:00,35.7,35.71,35.68,35.69,151162.0,33.1568,33.1661,33.1383,33.1476,151162.0
2020-11-12 15:50:00,35.7,35.73,35.7,35.72,46252.0,33.1568,33.1847,33.1568,33.1754,46252.0
2020-11-12 15:55:00,35.73,35.76,35.72,35.76,201102.0,33.1847,33.2126,33.1754,33.2126,201102.0
2020-11-13 09:30:00,36.06,36.2,36.06,36.15,91274.0,33.4912,33.6212,33.4912,33.5748,91274.0
2020-11-13 09:35:00,36.15,36.2,36.14,36.18,134564.0,33.5748,33.6212,33.5655,33.6027,134564.0
2020-11-13 09:40:00,36.18,36.19,36.16,36.16,18023.0,33.6027,33.6119,33.5841,33.5841,18023.0
2020-11-13 09:45:00,36.17,36.19,36.17,36.19,52046.0,33.5934,33.6119,33.5934,33.6119,52046.0
2020-11-13 09:50:00,36.2,36.2,36.17,36.18,23453.0,33.6212,33.6212,33.5934,33.6027,23453.0
2020-11-13 09:55:00,36.19,36.2,36.17,36.18,38801.0,33.6119,33.6212,33.5934,33.6027,38801.0
2020-11-13 10:00:00,36.17,36.19,36.15,36.18,38262.0,33.5934,33.6119,33.5748,33.6027,38262.0
2020-11-13 10:05:00,36.18,36.2,36.18,36.2,20632.0,33.6027,33.6212,33.6027,33.6212,20632.0
2020-11-13 10:10:00,36.19,36.19,36.16,36.17,50683.0,33.6119,33.6119,33.5841,33.5934,50683.0
2020-11-13 10:15:00,36.16,36.17,36.13,36.15,46086.0,33.5841,33.5934,33.5562,33.5748,46086.0
2020-11-13 10:20:00,36.16,36.16,36.13,36.14,39102.0,33.5841,33.5841,33.5562,33.5655,39102.0
2020-11-13 10:25:00,36.14,36.17,36.14,36.16,33959.0,33.5655,33.5934,33.5655,33.5841,33959.0
2020-11-13 10:30:00,36.16,36.16,36.13,36.16,12844.0,33.5841,33.5841,33.5562,33.5841,12844.0
2020-11-13 10:35:00,36.16,36.16,36.13,36.13,58422.0,33.5841,33.5841,33.5562,33.5562,58422.0
2020-11-13 10:40:00,36.12,36.18,36.12,36.17,24521.0,33.5469,33.6027,33.5469,33.5934,24521.0
2020-11-13 10:45:00,36.17,36.18,36.16,36.17,8576.0,33.5934,33.6027,33.5841,33.5934,8576.0
2020-11-13 10:50:00,36.16,36.16,36.13,36.15,58498.0,33.5841,33.5841,33.5562,33.5748,58498.0
2020-11-13 10:55:00,36.14,36.15,36.12,36.13,43331.0,33.5655,33.5748,33.5469,33.5562,43331.0
2020-11-13 11:00:00,36.14,36.17,36.14,36.16,37283.0,33.5655,33.5934,33.5655,33.5841,37283.0
2020-11-13 11:05:00,36.16,36.19,36.15,36.17,32143.0,33.5841,33.6119,33.5748,33.5934,32143.0
2020-11-13 11:10:00,36.18,36.18,36.17,36.18,8701.0,33.6027,33.6027,33.5934,33.6027,8701.0
2020-11-13 11:15:00,36.18,36.21,36.18,36.2,21725.0,33.6027,33.6305,33.6027,33.6212,21725.0
2020-11-13 11:20:00,36.2,36.22,36.19,36.21,5559.0,33.6212,33.6398,33.6119,33.6305,5559.0
2020-11-13 11:25:00,36.22,36.23,36.19,36.22,65779.0,33.6398,33.6491,33.6119,33.6398,65779.0
2020-11-13 11:30:00,36.22,36.23,36.19,36.21,58236.0,33.6398,33.6491,33.6119,33.6305,58236.0
2020-11-13 11:35:00,36.21,36.23,36.2,36.23,53010.0,33.6305,33.6491,33.6212,33.6491,53010.0
2020-11-13 11:40:00,36.23,36.24,36.22,36.23,17550.0,33.6491,33.6584,33.6398,33.6491,17550.0
2020-11-13 11:45:00,36.23,36.23,36.21,36.22,10182.0,33.6491,33.6491,33.6305,33.6398,10182.0
2020-11-13 11:50:00,36.21,36.23,36.19,36.2,34658.0,33.6305,33.6491,33.6119,33.6212,34658.0
2020-11-13 11:55:00,36.2,36.22,36.19,36.22,7889.0,33.6212,33.6398,33.6119,33.6398,7889.0
2020-11-13 12:00:00,36.22,36.24,36.22,36.23,10238.0,33.6398,33.6584,33.6398,33.6491,10238.0
2020-11-13 12:05:00,36.24,36.25,36.23,36.23,5437.0,33.6584,33.6677,33.6491,33.6491,5437.0
2020-11-13 12:10:00,36.23,36.27,36.23,36.24,10268.0,33.6491,33.6862,33.6491,33.6584,10268.0
2020-11-13 12:15:00,36.23,36.25,36.22,36.25,5122.0,33.6491,33.6677,33.6398,33.6677,5122.0
2020-11-13 12:20:00,36.25,36.25,36.23,36.24,10931.0,33.6677,33.6677,33.6491,33.6584,10931.0
2020-11-13 12:25:00,36.24,36.26,36.24,36.25,10661.0,33.6584,33.677,33.6584,33.6677,10661.0
2020-11-13 12:30:00,36.25,36.27,36.25,36.26,16347.0,33.6677,33.6862,33.6677,33.677,16347.0
2020-11-13 12:35:00,36.26,36.28,36.26,36.26,9652.0,33.677,33.6955,33.677,33.677,9652.0
2020-11-13 12:40:00,36.27,36.3,36.27,36.29,22845.0,33.6862,33.7141,33.6862,33.7048,22845.0
2020-11-13 12:45:00,36.29,36.3,36.28,36.29,14128.0,33.7048,33.7141,33.6955,33.7048,14128.0
2020-11-13 12:50:00,36.3,36.32,36.3,36.31,8405.0,33.7141,33.7327,33.7141,33.7234,8405.0
2020-11-13 12:55:00,36.31,36.32,36.3,36.32,18838.0,33.7234,33.7327,33.7141,33.7327,18838.0
2020-11-13 13:00:00,36.32,36.32,36.29,36.3,12836.0,33.7327,33.7327,33.7048,33.7141,12836.0
2020-11-13 13:05:00,36.31,36.33,36.31,36.32,10047.0,33.7234,33.742,33.7234,33.7327,10047.0
2020-11-13 13:10:00,36.32,36.34,36.31,36.31,14751.0,33.7327,33.7513,33.7234,33.7234,14751.0
2020-11-13 13:15:00,36.32,36.34,36.32,36.33,17300.0,33.7327,33.7513,33.7327,33.742,17300.0
2020-11-13 13:20:00,36.34,36.34,36.32,36.33,20800.0,33.7513,33.7513,33.7327,33.742,20800.0
2020-11-13 13:25:00,36.33,36.35,36.32,36.33,12210.0,33.742,33.7605,33.7327,33.742,12210.0
2020-11-13 13:30:00,36.32,36.32,36.3,36.31,8384.0,33.7327,33.7327,33.7141,33.7234,8384.0
2020-11-13 13:35:00,36.31,36.34,36.31,36.33,8245.0,33.7234,33.7513,33.7234,33.742,8245.0
2020-11-13 13:40:00,36.33,36.34,36.32,36.34,8907.0,33.742,33.7513,33.7327,33.7513,8907.0
2020-11-13 13:45:00,36.33,36.34,36.32,36.34,22811.0,33.742,33.7513,33.7327,33.7513,22811.0
2020-11-13 13:50:00,36.33,36.34,36.33,36.34,4772.0,33.742,33.7513,33.742,33.7513,4772.0
2020-11-13 13:55:00,36.33,36.34,36.33,36.34,2166.0,33.742,33.7513,33.742,33.7513,2166.0
2020-11-13 14:00:00,36.34,36.36,36.33,36.35,29665.0,33.7513,33.7698,33.742,33.7605,29665.0
2020-11-13 14:05:00,36.35,36.37,36.34,36.37,7440.0,33.7605,33.7791,33.7513,33.7791,7440.0
2020-11-13 14:10:00,36.37,36.37,36.34,36.36,9579.0,33.7791,33.7791,33.7513,33.7698,9579.0
2020-11-13 14:15:00,36.35,36.36,36.34,36.36,21511.0,33.7605,33.7698,33.7513,33.7698,21511.0
2020-11-13 14:20:00,36.36,36.38,36.36,36.37,20119.0,33.7698,33.7884,33.7698,33.7791,20119.0
2020-11-13 14:25:00,36.37,36.38,36.36,36.37,2850.0,33.7791,33.7884,33.7698,33.7791,2850.0
2020-11-13 14:30:00,36.37,36.38,36.36,36.37,11873.0,33.7791,33.7884,33.7698,33.7791,11873.0
2020-11-13 14:35:00,36.36,36.37,36.35,36.36,7111.0,33.7698,33.7791,33.7605,33.7698,7111.0
2020-11-13 14:40:00,36.37,36.37,36.35,36.35,13665.0,33.7791,33.7791,33.7605,33.7605,13665.0
2020-11-13 14:45:00,36.36,36.36,36.33,36.33,43981.0,33.7698,33.7698,33.742,33.742,43981.0
2020-11-13 14:50:00,36.34,36.35,36.33,36.35,17831.0,33.7513,33.7605,33.742,33.7605,17831.0
2020-11-13 14:55:00,36.35,36.37,36.35,36.36,25188.0,33.7605,33.7791,33.7605,33.7698,25188.0
2020-11-13 15:00:00,36.37,36.37,36.34,36.34,20508.0,33.7791,33.7791,33.7513,33.7513,20508.0
2020-11-13 15:05:00,36.34,36.35,36.33,36.33,10015.0,33.7513,33.7605,33.742,33.742,10015.0
2020-11-13 15:10:00,36.33,36.34,36.31,36.33,10659.0,33.742,33.7513,33.7234,33.742,10659.0
2020-11-13 15:15:00,36.33,36.34,36.27,36.3,30525.0,33.742,33.7513,33.6862,33.7141,30525.0
2020-11-13 15:20:00,36.3,36.31,36.29,36.3,27666.0,33.7141,33.7234,33.7048,33.7141,27666.0
2020-11-13 15:25:00,36.31,36.32,36.3,36.31,9121.0,33.7234,33.7327,33.7141,33.7234,9121.0
2020-11-13 15:30:00,36.3,36.33,36.3,36.33,8463.0,33.7141,33.742,33.7141,33.742,8463.0
2020-11-13 15:35:00,36.33,36.34,36.31,36.33,30280.0,33.742,33.7513,33.7234,33.742,30280.0
2020-11-13 15:40:00,36.33,36.33,36.31,36.31,19029.0,33.742,33.742,33.7234,33.7234,19029.0
2020-11-13 15:45:00,36.31,36.32,36.29,36.3,44865.0,33.7234,33.7327,33.7048,33.7141,44865.0
2020-11-13 15:50:00,36.3,36.32,36.29,36.3,24981.0,33.7141,33.7327,33.7048,33.7141,24981.0
2020-11-13 15:55:00,36.29,36.35,36.29,36.35,160814.0,33.7048,33.7605,33.7048,33.7605,160814.0
2020-11-16 09:30:00,36.73,36.73,36.52,36.67,120480.0,34.1135,34.1135,33.9184,34.0578,120480.0
2020-11-16 09:35:00,36.68,36.74,36.68,36.71,102907.0,34.067,34.1228,34.067,34.0949,102907.0
2020-11-16 09:40:00,36.71,36.75,36.71,36.73,64021.0,34.0949,34.1321,34.0949,34.1135,64021.0
2020-11-16 09:45:00,36.73,36.74,36.7,36.72,53797.0,34.1135,34.1228,34.0856,34.1042,53797.0
2020-11-16 09:50:00,36.73,36.73,36.66,36.66,58293.0,34.1135,34.1135,34.0485,34.0485,58293.0
2020-11-16 09:55:00,36.66,36.7,36.63,36.7,139382.0,34.0485,34.0856,34.0206,34.0856,139382.0
2020-11-16 10:00:00,36.69,36.71,36.67,36.69,70761.0,34.0763,34.0949,34.0578,34.0763,70761.0
2020-11-16 10:05:00,36.69,36.7,36.66,36.68,74245.0,34.0763,34.0856,34.0485,34.067,74245.0
2020-11-16 10:10:00,36.68,36.7,36.64,36.7,58249.0,34.067,34.0856,34.0299,34.0856,58249.0
2020-11-16 10:15:00,36.7,36.72,36.68,36.69,63089.0,34.0856,34.1042,34.067,34.0763,63089.0
2020-11-16 10:20:00,36.69,36.72,36.67,36.7,89123.0,34.0763,34.1042,34.0578,34.0856,89123.0
2020-11-16 10:25:00,36.7,36.71,36.69,36.71,15367.0,34.0856,34.0949,34.0763,34.0949,15367.0
2020-11-16 10:30:00,36.72,36.74,36.7,36.73,47031.0,34.1042,34.1228,34.0856,34.1135,47031.0
2020-11-16 10:35:00,36.73,36.73,36.69,36.7,59851.0,34.1135,34.1135,34.0763,34.0856,59851.0
2020-11-16 10:40:00,36.7,36.73,36.7,36.7,81480.0,34.0856,34.1135,34.0856,34.0856,81480.0
2020-11-16 10:45:00,36.71,36.72,36.69,36.72,17390.0,34.0949,34.1042,34.0763,34.1042,17390.0
2020-11-16 10:50:00,36.72,36.73,36.71,36.72,47508.0,34.1042,34.1135,34.0949,34.1042,47508.0
2020-11-16 10:55:00,36.73,36.74,36.71,36.73,20556.0,34.1135,34.1228,34.0949,34.1135,20556.0
2020-11-16 11:00:00,36.73,36.75,36.72,36.74,41682.0,34.1135,34.1321,34.1042,34.1228,41682.0
2020-11-16 11:05:00,36.73,36.74,36.71,36.73,31570.0,34.1135,34.1228,34.0949,34.1135,31570.0
2020-11-16 11:10:00,36.72,36.74,36.71,36.72,28113.0,34.1042,34.1228,34.0949,34.1042,28113.0
2020-11-16 11:15:00,36.72,36.73,36.7,36.72,26063.0,34.1042,34.1135,34.0856,34.1042,26063.0
2020-11-16 11:20:00,36.72,36.74,36.72,36.73,145636.0,34.1042,34.1228,34.1042,34.1135,145636.0
2020-11-16 11:25:00,36.73,36.74,36.72,36.73,29877.0,34.1135,34.1228,34.1042,34.1135,29877.0
2020-11-16 11:30:00,36.73,36.76,36.73,36.75,69679.0,34.1135,34.1413,34.1135,34.1321,69679.0
2020-11-16 11:35:00,36.73,36.75,36.72,36.75,30810.0,34.1135,34.1321,34.1042,34.1321,30810.0
2020-11-16 11:40:00,36.75,36.75,36.73,36.73,30168.0,34.1321,34.1321,34.1135,34.1135,30168.0
2020-11-16 11:45:00,36.74,36.75,36.72,36.74,13729.0,34.1228,34.1321,34.1042,34.1228,13729.0
2020-11-16 11:50:00,36.74,36.75,36.73,36.75,100854.0,34.1228,34.1321,34.1135,34.1321,100854.0
2020-11-16 11:55:00,36.75,36.75,36.73,36.73,25273.0,34.1321,34.1321,34.1135,34.1135,25273.0
2020-11-16 12:00:00,36.73,36.74,36.73,36.73,13191.0,34.1135,34.1228,34.1135,34.1135,13191.0
2020-11-16 12:05:00,36.73,36.74,36.71,36.72,16629.0,34.1135,34.1228,34.0949,34.1042,16629.0
2020-11-16 12:10:00,36.72,36.73,36.71,36.73,16571.0,34.1042,34.1135,34.0949,34.1135,16571.0
2020-11-16 12:15:00,36.73,36.74,36.73,36.73,19317.0,34.1135,34.1228,34.1135,34.1135,19317.0
2020-11-16 12:20:00,36.72,36.72,36.71,36.72,17258.0,34.1042,34.1042,34.0949,34.1042,17258.0
2020-11-16 12:25:00,36.71,36.74,36.71,36.73,16731.0,34.0949,34.1228,34.0949,34.1135,16731.0
2020-11-16 12:30:00,36.72,36.72,36.7,36.71,15450.0,34.1042,34.1042,34.0856,34.0949,15450.0
2020-11-16 12:35:00,36.71,36.71,36.69,36.7,22527.0,34.0949,34.0949,34.0763,34.0856,22527.0
2020-11-16 12:40:00,36.7,36.73,36.7,36.72,23578.0,34.0856,34.1135,34.0856,34.1042,23578.0
2020-11-16 12:45:00,36.72,36.72,36.69,36.7,17248.0,34.1042,34.1042,34.0763,34.0856,17248.0
2020-11-16 12:50:00,36.7,36.7,36.68,36.69,5165.0,34.0856,34.0856,34.067,34.0763,5165.0
2020-11-16 12:55:00,36.68,36.7,36.66,36.7,25138.0,34.067,34.0856,34.0485,34.0856,25138.0
2020-11-16 13:00:00,36.7,36.7,36.66,36.68,30264.0,34.0856,34.0856,34.0485,34.067,30264.0
2020-11-16 13:05:00,36.69,36.71,36.68,36.71,19138.0,34.0763,34.0949,34.067,34.0949,19138.0
2020-11-16 13:10:00,36.71,36.71,36.68,36.7,23193.0,34.0949,34.0949,34.067,34.0856,23193.0
2020-11-16 13:15:00,36.7,36.72,36.69,36.72,25931.0,34.0856,34.1042,34.0763,34.1042,25931.0
2020-11-16 13:20:00,36.72,36.72,36.68,36.7,24911.0,34.1042,34.1042,34.067,34.0856,24911.0
2020-11-16 13:25:00,36.7,36.71,36.67,36.67,10908.0,34.0856,34.0949,34.0578,34.0578,10908.0
2020-11-16 13:30:00,36.67,36.71,36.67,36.7,35205.0,34.0578,34.0949,34.0578,34.0856,35205.0
2020-11-16 13:35:00,36.71,36.71,36.66,36.66,27401.0,34.0949,34.0949,34.0485,34.0485,27401.0
2020-11-16 13:40:00,36.66,36.66,36.63,36.65,43642.0,34.0485,34.0485,34.0206,34.0392,43642.0
2020-11-16 13:45:00,36.65,36.67,36.64,36.66,32645.0,34.0392,34.0578,34.0299,34.0485,32645.0
2020-11-16 13:50:00,36.66,36.68,36.66,36.66,20151.0,34.0485,34.067,34.0485,34.0485,20151.0
2020-11-16 13:55:00,36.68,36.69,36.64,36.65,23505.0,34.067,34.0763,34.0299,34.0392,23505.0
2020-11-16 14:00:00,36.65,36.65,36.63,36.65,6543.0,34.0392,34.0392,34.0206,34.0392,6543.0
2020-11-16 14:05:00,36.65,36.66,36.64,36.66,42311.0,34.0392,34.0485,34.0299,34.0485,42311.0
2020-11-16 14:10:00,36.65,36.68,36.64,36.68,20687.0,34.0392,34.067,34.0299,34.067,20687.0
2020-11-16 14:15:00,36.68,36.69,36.67,36.68,30414.0,34.067,34.0763,34.0578,34.067,30414.0
2020-11-16 14:20:00,36.69,36.69,36.66,36.66,35040.0,34.0763,34.0763,34.0485,34.0485,35040.0
2020-11-16 14:25:00,36.67,36.69,36.66,36.69,31532.0,34.0578,34.0763,34.0485,34.0763,31532.0
2020-11-16 14:30:00,36.69,36.7,36.66,36.66,25882.0,34.0763,34.0856,34.0485,34.0485,25882.0
2020-11-16 14:35:00,36.66,36.67,36.65,36.66,15218.0,34.0485,34.0578,34.0392,34.0485,15218.0
2020-11-16 14:40:00,36.66,36.68,36.65,36.67,50620.0,34.0485,34.067,34.0392,34.0578,50620.0
2020-11-16 14:45:00,36.66,36.67,36.64,36.65,17153.0,34.0485,34.0578,34.0299,34.0392,17153.0
2020-11-16 14:50:00,36.65,36.68,36.65,36.67,29589.0,34.0392,34.067,34.0392,34.0578,29589.0
2020-11-16 14:55:00,36.66,36.67,36.66,36.67,13855.0,34.0485,34.0578,34.0485,34.0578,13855.0
2020-11-16 15:00:00,36.66,36.67,36.63,36.64,47843.0,34.0485,34.0578,34.0206,34.0299,47843.0
2020-11-16 15:05:00,36.64,36.66,36.62,36.66,9113.0,34.0299,34.0485,34.0113,34.0485,9113.0
2020-11-16 15:10:00,36.66,36.66,36.63,36.63,42124.0,34.0485,34.0485,34.0206,34.0206,42124.0
2020-11-16 15:15:00,36.64,36.66,36.63,36.66,22212.0,34.0299,34.0485,34.0206,34.0485,22212.0
2020-11-16 15:20:00,36.65,36.69,36.65,36.68,90447.0,34.0392,34.0763,34.0392,34.067,90447.0
2020-11-16 15:25:00,36.68,36.68,36.64,36.66,6466.0,34.067,34.067,34.0299,34.0485,6466.0
2020-11-16 15:30:00,36.66,36.69,36.66,36.69,11608.0,34.0485,34.0763,34.0485,34.0763,11608.0
2020-11-16 15:35:00,36.69,36.7,36.68,36.69,20595.0,34.0763,34.0856,34.067,34.0763,20595.0
2020-11-16 15:40:00,36.69,36.71,36.69,36.7,86332.0,34.0763,34.0949,34.0763,34.0856,86332.0
2020-11-16 15:45:00,36.7,36.71,36.69,36.7,92440.0,34.0856,34.0949,34.0763,34.0856,92440.0
2020-11-16 15:50:00,36.7,36.71,36.69,36.7,77037.0,34.0856,34.0949,34.0763,34.0856,77037.0
2020-11-16 15:55:00,36.7,36.74,36.7,36.74,168242.0,34.0856,34.1228,34.0856,34.1228,168242.0
2020-11-17 09:30:00,36.4,36.52,36.4,36.5,237095.0,33.807,33.9184,33.807,33.8999,237095.0
2020-11-17 09:35:00,36.5,36.51,36.46,36.51,156242.0,33.8999,33.9091,33.8627,33.9091,156242.0
2020-11-17 09:40:00,36.51,36.52,36.48,36.48,64391.0,33.9091,33.9184,33.8813,33.8813,64391.0
2020-11-17 09:45:00,36.48,36.51,36.47,36.49,56633.0,33.8813,33.9091,33.872,33.8906,56633.0
2020-11-17 09:50:00,36.5,36.51,36.47,36.48,54264.0,33.8999,33.9091,33.872,33.8813,54264.0
2020-11-17 09:55:00,36.48,36.49,36.47,36.48,47307.0,33.8813,33.8906,33.872,33.8813,47307.0
2020-11-17 10:00:00,36.48,36.5,36.46,36.48,60909.0,33.8813,33.8999,33.8627,33.8813,60909.0
2020-11-17 10:05:00,36.47,36.51,36.47,36.5,108805.0,33.872,33.9091,33.872,33.8999,108805.0
2020-11-17 10:10:00,36.5,36.53,36.49,36.52,45992.0,33.8999,33.9277,33.8906,33.9184,45992.0
2020-11-17 10:15:00,36.52,36.56,36.52,36.55,103918.0,33.9184,33.9556,33.9184,33.9463,103918.0
2020-11-17 10:20:00,36.57,36.58,36.53,36.53,61050.0,33.9649,33.9742,33.9277,33.9277,61050.0
2020-11-17 10:25:00,36.54,36.54,36.52,36.52,60957.0,33.937,33.937,33.9184,33.9184,60957.0
2020-11-17 10:30:00,36.52,36.56,36.52,36.54,46619.0,33.9184,33.9556,33.9184,33.937,46619.0
2020-11-17 10:35:00,36.54,36.58,36.53,36.57,50682.0,33.937,33.9742,33.9277,33.9649,50682.0
2020-11-17 10:40:00,36.57,36.6,36.56,36.6,38199.0,33.9649,33.9927,33.9556,33.9927,38199.0
2020-11-17 10:45:00,36.6,36.62,36.59,36.62,46723.0,33.9927,34.0113,33.9834,34.0113,46723.0
2020-11-17 10:50:00,36.62,36.67,36.61,36.66,90452.0,34.0113,34.0578,34.002,34.0485,90452.0
2020-11-17 10:55:00,36.66,36.67,36.64,36.66,77864.0,34.0485,34.0578,34.0299,34.0485,77864.0
2020-11-17 11:00:00,36.67,36.67,36.63,36.64,35284.0,34.0578,34.0578,34.0206,34.0299,35284.0
2020-11-17 11:05:00,36.64,36.67,36.63,36.66,33492.0,34.0299,34.0578,34.0206,34.0485,33492.0
2020-11-17 11:10:00,36.66,36.66,36.65,36.65,10338.0,34.0485,34.0485,34.0392,34.0392,10338.0
2020-11-17 11:15:00,36.66,36.68,36.65,36.66,41905.0,34.0485,34.067,34.0392,34.0485,41905.0
2020-11-17 11:20:00,36.66,36.67,36.64,36.65,40708.0,34.0485,34.0578,34.0299,34.0392,40708.0
2020-11-17 11:25:00,36.65,36.68,36.64,36.68,26423.0,34.0392,34.067,34.0299,34.067,26423.0
2020-11-17 11:30:00,36.68,36.69,36.66,36.66,62326.0,34.067,34.0763,34.0485,34.0485,62326.0
2020-11-17 11:35:00,36.66,36.68,36.66,36.68,10015.0,34.0485,34.067,34.0485,34.067,10015.0
2020-11-17 11:40:00,36.68,36.69,36.66,36.69,25303.0,34.067,34.0763,34.0485,34.0763,25303.0
2020-11-17 11:45:00,36.68,36.69,36.66,36.69,30631.0,34.067,34.0763,34.0485,34.0763,30631.0
2020-11-17 11:50:00,36.69,36.69,36.66,36.67,24399.0,34.0763,34.0763,34.0485,34.0578,24399.0
2020-11-17 11:55:00,36.67,36.68,36.67,36.68,15398.0,34.0578,34.067,34.0578,34.067,15398.0
2020-11-17 12:00:00,36.68,36.69,36.67,36.69,34580.0,34.067,34.0763,34.0578,34.0763,34580.0
2020-11-17 12:05:00,36.69,36.69,36.68,36.69,21474.0,34.0763,34.0763,34.067,34.0763,21474.0
2020-11-17 12:10:00,36.69,36.71,36.68,36.71,24895.0,34.0763,34.0949,34.067,34.0949,24895.0
2020-11-17 12:15:00,36.7,36.73,36.7,36.7,74824.0,34.0856,34.1135,34.0856,34.0856,74824.0
2020-11-17 12:20:00,36.7,36.71,36.69,36.71,25524.0,34.0856,34.0949,34.0763,34.0949,25524.0
2020-11-17 12:25:00,36.71,36.72,36.7,36.7,19102.0,34.0949,34.1042,34.0856,34.0856,19102.0
2020-11-17 12:30:00,36.7,36.71,36.7,36.7,14500.0,34.0856,34.0949,34.0856,34.0856,14500.0
2020-11-17 12:35:00,36.7,36.72,36.7,36.7,30374.0,34.0856,34.1042,34.0856,34.0856,30374.0
2020-11-17 12:40:00,36.7,36.71,36.68,36.68,13006.0,34.0856,34.0949,34.067,34.067,13006.0
2020-11-17 12:45:00,36.69,36.69,36.67,36.67,38673.0,34.0763,34.0763,34.0578,34.0578,38673.0
2020-11-17 12:50:00,36.68,36.69,36.67,36.69,27800.0,34.067,34.0763,34.0578,34.0763,27800.0
2020-11-17 12:55:00,36.69,36.69,36.67,36.68,28156.0,34.0763,34.0763,34.0578,34.067,28156.0
2020-11-17 13:00:00,36.68,36.7,36.67,36.7,17500.0,34.067,34.0856,34.0578,34.0856,17500.0
2020-11-17 13:05:00,36.7,36.7,36.68,36.68,15970.0,34.0856,34.0856,34.067,34.067,15970.0
2020-11-17 13:10:00,36.69,36.69,36.68,36.69,18475.0,34.0763,34.0763,34.067,34.0763,18475.0
2020-11-17 13:15:00,36.68,36.7,36.68,36.69,22811.0,34.067,34.0856,34.067,34.0763,22811.0
2020-11-17 13:20:00,36.69,36.69,36.66,36.69,19680.0,34.0763,34.0763,34.0485,34.0763,19680.0
2020-11-17 13:25:00,36.69,36.7,36.68,36.69,16300.0,34.0763,34.0856,34.067,34.0763,16300.0
2020-11-17 13:30:00,36.7,36.7,36.67,36.67,23143.0,34.0856,34.0856,34.0578,34.0578,23143.0
2020-11-17 13:35:00,36.67,36.7,36.66,36.69,28842.0,34.0578,34.0856,34.0485,34.0763,28842.0
2020-11-17 13:40:00,36.69,36.7,36.67,36.67,9400.0,34.0763,34.0856,34.0578,34.0578,9400.0
2020-11-17 13:45:00,36.68,36.68,36.66,36.66,13353.0,34.067,34.067,34.0485,34.0485,13353.0
2020-11-17 13:50:00,36.66,36.67,36.65,36.66,39815.0,34.0485,34.0578,34.0392,34.0485,39815.0
2020-11-17 13:55:00,36.66,36.67,36.65,36.66,13045.0,34.0485,34.0578,34.0392,34.0485,13045.0
2020-11-17 14:00:00,36.66,36.7,36.66,36.7,25753.0,34.0485,34.0856,34.0485,34.0856,25753.0
2020-11-17 14:05:00,36.7,36.7,36.69,36.69,12096.0,34.0856,34.0856,34.0763,34.0763,12096.0
2020-11-17 14:10:00,36.7,36.72,36.69,36.71,42820.0,34.0856,34.1042,34.0763,34.0949,42820.0
2020-11-17 14:15:00,36.71,36.72,36.71,36.71,44040.0,34.0949,34.1042,34.0949,34.0949,44040.0
2020-11-17 14:20:00,36.71,36.73,36.71,36.71,22594.0,34.0949,34.1135,34.0949,34.0949,22594.0
2020-11-17 14:25:00,36.71,36.72,36.68,36.69,21336.0,34.0949,34.1042,34.067,34.0763,21336.0
2020-11-17 14:30:00,36.69,36.71,36.68,36.68,20114.0,34.0763,34.0949,34.067,34.067,20114.0
2020-11-17 14:35:00,36.69,36.7,36.68,36.69,9408.0,34.0763,34.0856,34.067,34.0763,9408.0
2020-11-17 14:40:00,36.7,36.7,36.67,36.68,28484.0,34.0856,34.0856,34.0578,34.067,28484.0
2020-11-17 14:45:00,36.69,36.69,36.68,36.69,38535.0,34.0763,34.0763,34.067,34.0763,38535.0
2020-11-17 14:50:00,36.69,36.69,36.68,36.68,23491.0,34.0763,34.0763,34.067,34.067,23491.0
2020-11-17 14:55:00,36.69,36.69,36.67,36.67,22843.0,34.0763,34.0763,34.0578,34.0578,22843.0
2020-11-17 15:00:00,36.68,36.68,36.66,36.66,25904.0,34.067,34.067,34.0485,34.0485,25904.0
2020-11-17 15:05:00,36.66,36.67,36.64,36.66,28175.0,34.0485,34.0578,34.0299,34.0485,28175.0
2020-11-17 15:10:00,36.66,36.66,36.63,36.65,15595.0,34.0485,34.0485,34.0206,34.0392,15595.0
2020-11-17 15:15:00,36.65,36.65,36.63,36.63,77345.0,34.0392,34.0392,34.0206,34.0206,77345.0
2020-11-17 15:20:00,36.63,36.64,36.59,36.62,64081.0,34.0206,34.0299,33.9834,34.0113,64081.0
2020-11-17 15:25:00,36.62,36.64,36.61,36.64,32404.0,34.0113,34.0299,34.002,34.0299,32404.0
2020-11-17 15:30:00,36.63,36.64,36.63,36.64,17318.0,34.0206,34.0299,34.0206,34.0299,17318.0
2020-11-17 15:35:00,36.64,36.66,36.63,36.65,31745.0,34.0299,34.0485,34.0206,34.0392,31745.0
2020-11-17 15:40:00,36.65,36.66,36.62,36.66,57618.0,34.0392,34.0485,34.0113,34.0485,57618.0
2020-11-17 15:45:00,36.66,36.66,36.65,36.66,32210.0,34.0485,34.0485,34.0392,34.0485,32210.0
2020-11-17 15:50:00,36.65,36.66,36.63,36.66,94033.0,34.0392,34.0485,34.0206,34.0485,94033.0
2020-11-17 15:55:00,36.66,36.67,36.64,36.66,255667.0,34.0485,34.0578,34.0299,34.0485,255667.0
2020-11-18 09:30:00,36.81,36.82,36.75,36.76,36752.0,34.1878,34.1971,34.1321,34.1413,36752.0
2020-11-18 09:35:00,36.76,36.81,36.75,36.79,36851.0,34.1413,34.1878,34.1321,34.1692,36851.0
2020-11-18 09:40:00,36.79,36.82,36.78,36.82,46672.0,34.1692,34.1971,34.1599,34.1971,46672.0
2020-11-18 09:45:00,36.82,36.83,36.78,36.79,48823.0,34.1971,34.2064,34.1599,34.1692,48823.0
2020-11-18 09:50:00,36.79,36.79,36.76,36.77,39947.0,34.1692,34.1692,34.1413,34.1506,39947.0
2020-11-18 09:55:00,36.77,36.78,36.75,36.78,12471.0,34.1506,34.1599,34.1321,34.1599,12471.0
2020-11-18 10:00:00,36.78,36.8,36.76,36.79,34158.0,34.1599,34.1785,34.1413,34.1692,34158.0
2020-11-18 10:05:00,36.8,36.83,36.79,36.82,36661.0,34.1785,34.2064,34.1692,34.1971,36661.0
2020-11-18 10:10:00,36.82,36.82,36.8,36.82,16313.0,34.1971,34.1971,34.1785,34.1971,16313.0
2020-11-18 10:15:00,36.81,36.81,36.77,36.77,29489.0,34.1878,34.1878,34.1506,34.1506,29489.0
2020-11-18 10:20:00,36.77,36.81,36.77,36.81,13879.0,34.1506,34.1878,34.1506,34.1878,13879.0
2020-11-18 10:25:00,36.81,36.83,36.8,36.82,15779.0,34.1878,34.2064,34.1785,34.1971,15779.0
2020-11-18 10:30:00,36.83,36.83,36.78,36.8,20754.0,34.2064,34.2064,34.1599,34.1785,20754.0
2020-11-18 10:35:00,36.79,36.8,36.77,36.79,66914.0,34.1692,34.1785,34.1506,34.1692,66914.0
2020-11-18 10:40:00,36.79,36.81,36.78,36.8,209045.0,34.1692,34.1878,34.1599,34.1785,209045.0
2020-11-18 10:45:00,36.8,36.82,36.8,36.82,7765.0,34.1785,34.1971,34.1785,34.1971,7765.0
2020-11-18 10:50:00,36.82,36.83,36.82,36.83,18356.0,34.1971,34.2064,34.1971,34.2064,18356.0
2020-11-18 10:55:00,36.83,36.84,36.83,36.84,10354.0,34.2064,34.2156,34.2064,34.2156,10354.0
2020-11-18 11:00:00,36.84,36.86,36.83,36.83,20697.0,34.2156,34.2342,34.2064,34.2064,20697.0
2020-11-18 11:05:00,36.84,36.84,36.81,36.82,4400.0,34.2156,34.2156,34.1878,34.1971,4400.0
2020-11-18 11:10:00,36.81,36.82,36.79,36.8,8833.0,34.1878,34.1971,34.1692,34.1785,8833.0
2020-11-18 11:15:00,36.8,36.8,36.78,36.79,13597.0,34.1785,34.1785,34.1599,34.1692,13597.0
2020-11-18 11:20:00,36.79,36.79,36.77,36.79,15737.0,34.1692,34.1692,34.1506,34.1692,15737.0
2020-11-18 11:25:00,36.79,36.8,36.79,36.8,11722.0,34.1692,34.1785,34.1692,34.1785,11722.0
2020-11-18 11:30:00,36.79,36.8,36.78,36.78,17644.0,34.1692,34.1785,34.1599,34.1599,17644.0
2020-11-18 11:35:00,36.79,36.81,36.78,36.81,25822.0,34.1692,34.1878,34.1599,34.1878,25822.0
2020-11-18 11:40:00,36.82,36.82,36.8,36.81,7755.0,34.1971,34.1971,34.1785,34.1878,7755.0
2020-11-18 11:45:00,36.81,36.83,36.81,36.82,20866.0,34.1878,34.2064,34.1878,34.1971,20866.0
2020-11-18 11:50:00,36.82,36.83,36.82,36.83,21686.0,34.1971,34.2064,34.1971,34.2064,21686.0
2020-11-18 11:55:00,36.83,36.83,36.82,36.82,8796.0,34.2064,34.2064,34.1971,34.1971,8796.0
2020-11-18 12:00:00,36.82,36.84,36.82,36.84,15492.0,34.1971,34.2156,34.1971,34.2156,15492.0
2020-11-18 12:05:00,36.84,36.84,36.82,36.83,32943.0,34.2156,34.2156,34.1971,34.2064,32943.0
2020-11-18 12:10:00,36.83,36.84,36.82,36.84,18838.0,34.2064,34.2156,34.1971,34.2156,18838.0
2020-11-18 12:15:00,36.84,36.85,36.82,36.83,8828.0,34.2156,34.2249,34.1971,34.2064,8828.0
2020-11-18 12:20:00,36.83,36.83,36.82,36.83,651.0,34.2064,34.2064,34.1971,34.2064,651.0
2020-11-18 12:25:00,36.83,36.83,36.83,36.83,0.0,34.2064,34.2064,34.2064,34.2064,0.0
2020-11-18 12:30:00,36.83,36.83,36.83,36.83,500.0,34.2064,34.2064,34.2064,34.2064,500.0
2020-11-18 12:35:00,36.83,36.83,36.82,36.83,2880.0,34.2064,34.2064,34.1971,34.2064,2880.0
2020-11-18 12:40:00,36.83,36.83,36.82,36.83,2201.0,34.2064,34.2064,34.1971,34.2064,2201.0
2020-11-18 12:45:00,36.82,36.83,36.81,36.81,11792.0,34.1971,34.2064,34.1878,34.1878,11792.0
2020-11-18 12:50:00,36.82,36.82,36.8,36.8,13977.0,34.1971,34.1971,34.1785,34.1785,13977.0
2020-11-18 12:55:00,36.81,36.82,36.8,36.82,13228.0,34.1878,34.1971,34.1785,34.1971,13228.0
2020-11-18 13:00:00,36.82,36.83,36.81,36.83,25382.0,34.1971,34.2064,34.1878,34.2064,25382.0
2020-11-18 13:05:00,36.83,36.84,36.82,36.84,3510.0,34.2064,34.2156,34.1971,34.2156,3510.0
2020-11-18 13:10:00,36.84,36.84,36.81,36.82,17489.0,34.2156,34.2156,34.1878,34.1971,17489.0
2020-11-18 13:15:00,36.82,36.83,36.81,36.81,14946.0,34.1971,34.2064,34.1878,34.1878,14946.0
2020-11-18 13:20:00,36.82,36.82,36.8,36.8,7959.0,34.1971,34.1971,34.1785,34.1785,7959.0
2020-11-18 13:25:00,36.8,36.8,36.76,36.76,12855.0,34.1785,34.1785,34.1413,34.1413,12855.0
2020-11-18 13:30:00,36.77,36.77,36.76,36.77,13820.0,34.1506,34.1506,34.1413,34.1506,13820.0
2020-11-18 13:35:00,36.77,36.8,36.77,36.79,11090.0,34.1506,34.1785,34.1506,34.1692,11090.0
2020-11-18 13:40:00,36.79,36.8,36.78,36.78,10910.0,34.1692,34.1785,34.1599,34.1599,10910.0
2020-11-18 13:45:00,36.78,36.78,36.76,36.77,46467.0,34.1599,34.1599,34.1413,34.1506,46467.0
2020-11-18 13:50:00,36.77,36.77,36.75,36.77,26960.0,34.1506,34.1506,34.1321,34.1506,26960.0
2020-11-18 13:55:00,36.77,36.77,36.75,36.77,21477.0,34.1506,34.1506,34.1321,34.1506,21477.0
2020-11-18 14:00:00,36.76,36.78,36.75,36.77,20806.0,34.1413,34.1599,34.1321,34.1506,20806.0
2020-11-18 14:05:00,36.77,36.78,36.77,36.77,20709.0,34.1506,34.1599,34.1506,34.1506,20709.0
2020-11-18 14:10:00,36.77,36.78,36.75,36.76,21673.0,34.1506,34.1599,34.1321,34.1413,21673.0
2020-11-18 14:15:00,36.75,36.76,36.74,36.75,52699.0,34.1321,34.1413,34.1228,34.1321,52699.0
2020-11-18 14:20:00,36.75,36.75,36.74,36.75,56277.0,34.1321,34.1321,34.1228,34.1321,56277.0
2020-11-18 14:25:00,36.75,36.76,36.73,36.76,31399.0,34.1321,34.1413,34.1135,34.1413,31399.0
2020-11-18 14:30:00,36.76,36.79,36.75,36.79,46296.0,34.1413,34.1692,34.1321,34.1692,46296.0
2020-11-18 14:35:00,36.78,36.79,36.76,36.77,22230.0,34.1599,34.1692,34.1413,34.1506,22230.0
2020-11-18 14:40:00,36.77,36.79,36.77,36.79,3732.0,34.1506,34.1692,34.1506,34.1692,3732.0
2020-11-18 14:45:00,36.79,36.79,36.77,36.77,7528.0,34.1692,34.1692,34.1506,34.1506,7528.0
2020-11-18 14:50:00,36.78,36.79,36.77,36.78,5742.0,34.1599,34.1692,34.1506,34.1599,5742.0
2020-11-18 14:55:00,36.79,36.79,36.76,36.77,24275.0,34.1692,34.1692,34.1413,34.1506,24275.0
2020-11-18 15:00:00,36.77,36.77,36.72,36.73,15969.0,34.1506,34.1506,34.1042,34.1135,15969.0
2020-11-18 15:05:00,36.73,36.77,36.72,36.76,17613.0,34.1135,34.1506,34.1042,34.1413,17613.0
2020-11-18 15:10:00,36.77,36.79,36.76,36.77,18138.0,34.1506,34.1692,34.1413,34.1506,18138.0
2020-11-18 15:15:00,36.78,36.79,36.76,36.76,18297.0,34.1599,34.1692,34.1413,34.1413,18297.0
2020-11-18 15:20:00,36.76,36.79,36.74,36.78,14124.0,34.1413,34.1692,34.1228,34.1599,14124.0
2020-11-18 15:25:00,36.79,36.79,36.75,36.76,23577.0,34.1692,34.1692,34.1321,34.1413,23577.0
2020-11-18 15:30:00,36.76,36.76,36.72,36.75,24123.0,34.1413,34.1413,34.1042,34.1321,24123.0
2020-11-18 15:35:00,36.76,36.76,36.7,36.7,27896.0,34.1413,34.1413,34.0856,34.0856,27896.0
2020-11-18 15:40:00,36.71,36.71,36.68,36.69,42737.0,34.0949,34.0949,34.067,34.0763,42737.0
2020-11-18 15:45:00,36.69,36.7,36.66,36.67,52782.0,34.0763,34.0856,34.0485,34.0578,52782.0
2020-11-18 15:50:00,36.68,36.68,36.63,36.64,104442.0,34.067,34.067,34.0206,34.0299,104442.0
2020-11-18 15:55:00,36.64,36.64,36.59,36.6,152881.0,34.0299,34.0299,33.9834,33.9927,152881.0
2020-11-19 09:30:00,36.38,36.38,36.29,36.33,36181.0,33.7884,33.7884,33.7048,33.742,36181.0
2020-11-19 09:35:00,36.33,36.41,36.33,36.4,19756.0,33.742,33.8163,33.742,33.807,19756.0
2020-11-19 09:40:00,36.4,36.43,36.39,36.42,71235.0,33.807,33.8348,33.7977,33.8256,71235.0
2020-11-19 09:45:00,36.43,36.45,36.41,36.43,27790.0,33.8348,33.8534,33.8163,33.8348,27790.0
2020-11-19 09:50:00,36.43,36.45,36.42,36.45,8055.0,33.8348,33.8534,33.8256,33.8534,8055.0
2020-11-19 09:55:00,36.45,36.46,36.44,36.45,26873.0,33.8534,33.8627,33.8441,33.8534,26873.0
2020-11-19 10:00:00,36.46,36.49,36.45,36.48,51995.0,33.8627,33.8906,33.8534,33.8813,51995.0
2020-11-19 10:05:00,36.48,36.49,36.45,36.47,28515.0,33.8813,33.8906,33.8534,33.872,28515.0
2020-11-19 10:10:00,36.47,36.49,36.45,36.48,17278.0,33.872,33.8906,33.8534,33.8813,17278.0
2020-11-19 10:15:00,36.48,36.5,36.46,36.47,36630.0,33.8813,33.8999,33.8627,33.872,36630.0
2020-11-19 10:20:00,36.47,36.48,36.45,36.45,14480.0,33.872,33.8813,33.8534,33.8534,14480.0
2020-11-19 10:25:00,36.45,36.48,36.43,36.46,37968.0,33.8534,33.8813,33.8348,33.8627,37968.0
2020-11-19 10:30:00,36.47,36.48,36.45,36.45,40570.0,33.872,33.8813,33.8534,33.8534,40570.0
2020-11-19 10:35:00,36.46,36.5,36.45,36.5,25835.0,33.8627,33.8999,33.8534,33.8999,25835.0
2020-11-19 10:40:00,36.49,36.52,36.49,36.51,7400.0,33.8906,33.9184,33.8906,33.9091,7400.0
2020-11-19 10:45:00,36.51,36.53,36.48,36.5,27768.0,33.9091,33.9277,33.8813,33.8999,27768.0
2020-11-19 10:50:00,36.5,36.5,36.48,36.48,6385.0,33.8999,33.8999,33.8813,33.8813,6385.0
2020-11-19 10:55:00,36.48,36.49,36.44,36.47,13174.0,33.8813,33.8906,33.8441,33.872,13174.0
2020-11-19 11:00:00,36.46,36.5,36.46,36.48,26629.0,33.8627,33.8999,33.8627,33.8813,26629.0
2020-11-19 11:05:00,36.49,36.51,36.48,36.49,14019.0,33.8906,33.9091,33.8813,33.8906,14019.0
2020-11-19 11:10:00,36.48,36.49,36.47,36.48,3694.0,33.8813,33.8906,33.872,33.8813,3694.0
2020-11-19 11:15:00,36.48,36.5,36.48,36.5,14519.0,33.8813,33.8999,33.8813,33.8999,14519.0
2020-11-19 11:20:00,36.5,36.51,36.48,36.48,17116.0,33.8999,33.9091,33.8813,33.8813,17116.0
2020-11-19 11:25:00,36.49,36.52,36.49,36.5,4488.0,33.8906,33.9184,33.8906,33.8999,4488.0
2020-11-19 11:30:00,36.5,36.51,36.48,36.5,4951.0,33.8999,33.9091,33.8813,33.8999,4951.0
2020-11-19 11:35:00,36.49,36.5,36.47,36.49,11508.0,33.8906,33.8999,33.872,33.8906,11508.0
2020-11-19 11:40:00,36.48,36.48,36.45,36.46,8283.0,33.8813,33.8813,33.8534,33.8627,8283.0
2020-11-19 11:45:00,36.46,36.5,36.45,36.48,21303.0,33.8627,33.8999,33.8534,33.8813,21303.0
2020-11-19 11:50:00,36.48,36.48,36.46,36.47,9633.0,33.8813,33.8813,33.8627,33.872,9633.0
2020-11-19 11:55:00,36.47,36.5,36.47,36.5,4962.0,33.872,33.8999,33.872,33.8999,4962.0
2020-11-19 12:00:00,36.49,36.5,36.48,36.49,5900.0,33.8906,33.8999,33.8813,33.8906,5900.0
2020-11-19 12:05:00,36.48,36.5,36.48,36.49,2500.0,33.8813,33.8999,33.8813,33.8906,2500.0
2020-11-19 12:10:00,36.49,36.5,36.47,36.49,4981.0,33.8906,33.8999,33.872,33.8906,4981.0
2020-11-19 12:15:00,36.5,36.5,36.48,36.48,4511.0,33.8999,33.8999,33.8813,33.8813,4511.0
2020-11-19 12:20:00,36.49,36.51,36.48,36.49,5190.0,33.8906,33.9091,33.8813,33.8906,5190.0
2020-11-19 12:25:00,36.49,36.51,36.49,36.5,10557.0,33.8906,33.9091,33.8906,33.8999,10557.0
2020-11-19 12:30:00,36.5,36.51,36.49,36.5,1175.0,33.8999,33.9091,33.8906,33.8999,1175.0
2020-11-19 12:35:00,36.5,36.51,36.48,36.51,7743.0,33.8999,33.9091,33.8813,33.9091,7743.0
2020-11-19 12:40:00,36.51,36.52,36.47,36.47,19305.0,33.9091,33.9184,33.872,33.872,19305.0
2020-11-19 12:45:00,36.47,36.49,36.46,36.47,17084.0,33.872,33.8906,33.8627,33.872,17084.0
2020-11-19 12:50:00,36.46,36.48,36.45,36.47,16177.0,33.8627,33.8813,33.8534,33.872,16177.0
2020-11-19 12:55:00,36.47,36.49,36.46,36.48,14480.0,33.872,33.8906,33.8627,33.8813,14480.0
2020-11-19 13:00:00,36.48,36.51,36.48,36.5,9177.0,33.8813,33.9091,33.8813,33.8999,9177.0
2020-11-19 13:05:00,36.48,36.49,36.46,36.47,8012.0,33.8813,33.8906,33.8627,33.872,8012.0
2020-11-19 13:10:00,36.47,36.48,36.45,36.48,19959.0,33.872,33.8813,33.8534,33.8813,19959.0
2020-11-19 13:15:00,36.48,36.49,36.47,36.48,10900.0,33.8813,33.8906,33.872,33.8813,10900.0
2020-11-19 13:20:00,36.48,36.49,36.46,36.47,5200.0,33.8813,33.8906,33.8627,33.872,5200.0
2020-11-19 13:25:00,36.47,36.5,36.46,36.47,12360.0,33.872,33.8999,33.8627,33.872,12360.0
2020-11-19 13:30:00,36.47,36.48,36.46,36.47,15543.0,33.872,33.8813,33.8627,33.872,15543.0
2020-11-19 13:35:00,36.47,36.48,36.46,36.47,9600.0,33.872,33.8813,33.8627,33.872,9600.0
2020-11-19 13:40:00,36.47,36.49,36.47,36.47,5264.0,33.872,33.8906,33.872,33.872,5264.0
2020-11-19 13:45:00,36.47,36.49,36.46,36.49,12690.0,33.872,33.8906,33.8627,33.8906,12690.0
2020-11-19 13:50:00,36.48,36.5,36.48,36.48,9054.0,33.8813,33.8999,33.8813,33.8813,9054.0
2020-11-19 13:55:00,36.48,36.49,36.47,36.47,11484.0,33.8813,33.8906,33.872,33.872,11484.0
2020-11-19 14:00:00,36.48,36.49,36.47,36.48,7828.0,33.8813,33.8906,33.872,33.8813,7828.0
2020-11-19 14:05:00,36.49,36.49,36.47,36.48,7485.0,33.8906,33.8906,33.872,33.8813,7485.0
2020-11-19 14:10:00,36.48,36.5,36.48,36.49,15312.0,33.8813,33.8999,33.8813,33.8906,15312.0
2020-11-19 14:15:00,36.49,36.49,36.46,36.47,2426.0,33.8906,33.8906,33.8627,33.872,2426.0
2020-11-19 14:20:00,36.47,36.48,36.46,36.47,12972.0,33.872,33.8813,33.8627,33.872,12972.0
2020-11-19 14:25:00,36.47,36.48,36.46,36.48,5876.0,33.872,33.8813,33.8627,33.8813,5876.0
2020-11-19 14:30:00,36.48,36.5,36.48,36.5,6295.0,33.8813,33.8999,33.8813,33.8999,6295.0
2020-11-19 14:35:00,36.5,36.52,36.5,36.52,39170.0,33.8999,33.9184,33.8999,33.9184,39170.0
2020-11-19 14:40:00,36.52,36.53,36.51,36.52,7334.0,33.9184,33.9277,33.9091,33.9184,7334.0
2020-11-19 14:45:00,36.52,36.54,36.5,36.51,53884.0,33.9184,33.937,33.8999,33.9091,53884.0
2020-11-19 14:50:00,36.51,36.52,36.47,36.48,9778.0,33.9091,33.9184,33.872,33.8813,9778.0
2020-11-19 14:55:00,36.48,36.5,36.48,36.49,34140.0,33.8813,33.8999,33.8813,33.8906,34140.0
2020-11-19 15:00:00,36.49,36.49,36.46,36.47,13597.0,33.8906,33.8906,33.8627,33.872,13597.0
2020-11-19 15:05:00,36.46,36.48,36.44,36.48,9101.0,33.8627,33.8813,33.8441,33.8813,9101.0
2020-11-19 15:10:00,36.48,36.49,36.47,36.49,4728.0,33.8813,33.8906,33.872,33.8906,4728.0
2020-11-19 15:15:00,36.48,36.49,36.47,36.48,17236.0,33.8813,33.8906,33.872,33.8813,17236.0
2020-11-19 15:20:00,36.48,36.49,36.47,36.48,28594.0,33.8813,33.8906,33.872,33.8813,28594.0
2020-11-19 15:25:00,36.48,36.48,36.45,36.48,19647.0,33.8813,33.8813,33.8534,33.8813,19647.0
2020-11-19 15:30:00,36.48,36.5,36.47,36.5,25044.0,33.8813,33.8999,33.872,33.8999,25044.0
2020-11-19 15:35:00,36.5,36.51,36.5,36.51,10494.0,33.8999,33.9091,33.8999,33.9091,10494.0
2020-11-19 15:40:00,36.51,36.51,36.5,36.5,13617.0,33.9091,33.9091,33.8999,33.8999,13617.0
2020-11-19 15:45:00,36.5,36.5,36.46,36.47,42036.0,33.8999,33.8999,33.8627,33.872,42036.0
2020-11-19 15:50:00,36.47,36.49,36.46,36.48,165763.0,33.872,33.8906,33.8627,33.8813,165763.0
2020-11-19 15:55:00,36.47,36.48,36.43,36.46,282533.0,33.872,33.8813,33.8348,33.8627,282533.0
2020-11-20 09:30:00,36.57,36.57,36.5,36.55,108219.0,33.9649,33.9649,33.8999,33.9463,108219.0
2020-11-20 09:35:00,36.54,36.57,36.52,36.55,84660.0,33.937,33.9649,33.9184,33.9463,84660.0
2020-11-20 09:40:00,36.55,36.58,36.54,36.57,39542.0,33.9463,33.9742,33.937,33.9649,39542.0
2020-11-20 09:45:00,36.57,36.57,36.53,36.53,28536.0,33.9649,33.9649,33.9277,33.9277,28536.0
2020-11-20 09:50:00,36.54,36.55,36.52,36.54,51117.0,33.937,33.9463,33.9184,33.937,51117.0
2020-11-20 09:55:00,36.54,36.55,36.52,36.54,26854.0,33.937,33.9463,33.9184,33.937,26854.0
2020-11-20 10:00:00,36.55,36.55,36.53,36.53,13825.0,33.9463,33.9463,33.9277,33.9277,13825.0
2020-11-20 10:05:00,36.54,36.56,36.53,36.55,40136.0,33.937,33.9556,33.9277,33.9463,40136.0
2020-11-20 10:10:00,36.55,36.55,36.5,36.52,27178.0,33.9463,33.9463,33.8999,33.9184,27178.0
2020-11-20 10:15:00,36.51,36.52,36.49,36.51,20348.0,33.9091,33.9184,33.8906,33.9091,20348.0
2020-11-20 10:20:00,36.52,36.54,36.52,36.52,24270.0,33.9184,33.937,33.9184,33.9184,24270.0
2020-11-20 10:25:00,36.53,36.54,36.52,36.54,8016.0,33.9277,33.937,33.9184,33.937,8016.0
2020-11-20 10:30:00,36.54,36.54,36.5,36.53,49040.0,33.937,33.937,33.8999,33.9277,49040.0
2020-11-20 10:35:00,36.53,36.56,36.52,36.55,16840.0,33.9277,33.9556,33.9184,33.9463,16840.0
2020-11-20 10:40:00,36.55,36.55,36.51,36.52,43543.0,33.9463,33.9463,33.9091,33.9184,43543.0
2020-11-20 10:45:00,36.52,36.52,36.5,36.5,19929.0,33.9184,33.9184,33.8999,33.8999,19929.0
2020-11-20 10:50:00,36.5,36.52,36.5,36.51,14855.0,33.8999,33.9184,33.8999,33.9091,14855.0
2020-11-20 10:55:00,36.5,36.53,36.5,36.52,29335.0,33.8999,33.9277,33.8999,33.9184,29335.0
2020-11-20 11:00:00,36.52,36.54,36.51,36.52,21858.0,33.9184,33.937,33.9091,33.9184,21858.0
2020-11-20 11:05:00,36.52,36.55,36.52,36.54,12194.0,33.9184,33.9463,33.9184,33.937,12194.0
2020-11-20 11:10:00,36.54,36.55,36.53,36.54,8810.0,33.937,33.9463,33.9277,33.937,8810.0
2020-11-20 11:15:00,36.54,36.55,36.54,36.54,11716.0,33.937,33.9463,33.937,33.937,11716.0
2020-11-20 11:20:00,36.54,36.55,36.54,36.54,10725.0,33.937,33.9463,33.937,33.937,10725.0
2020-11-20 11:25:00,36.55,36.56,36.54,36.56,15091.0,33.9463,33.9556,33.937,33.9556,15091.0
2020-11-20 11:30:00,36.56,36.57,36.55,36.55,10416.0,33.9556,33.9649,33.9463,33.9463,10416.0
2020-11-20 11:35:00,36.56,36.58,36.55,36.58,8598.0,33.9556,33.9742,33.9463,33.9742,8598.0
2020-11-20 11:40:00,36.58,36.59,36.57,36.57,8900.0,33.9742,33.9834,33.9649,33.9649,8900.0
2020-11-20 11:45:00,36.58,36.58,36.55,36.56,11198.0,33.9742,33.9742,33.9463,33.9556,11198.0
2020-11-20 11:50:00,36.55,36.57,36.55,36.56,20547.0,33.9463,33.9649,33.9463,33.9556,20547.0
2020-11-20 11:55:00,36.55,36.59,36.55,36.58,14216.0,33.9463,33.9834,33.9463,33.9742,14216.0
2020-11-20 12:00:00,36.57,36.58,36.56,36.57,11479.0,33.9649,33.9742,33.9556,33.9649,11479.0
2020-11-20 12:05:00,36.57,36.59,36.57,36.57,12474.0,33.9649,33.9834,33.9649,33.9649,12474.0
2020-11-20 12:10:00,36.57,36.58,36.56,36.57,10869.0,33.9649,33.9742,33.9556,33.9649,10869.0
2020-11-20 12:15:00,36.58,36.58,36.56,36.57,9591.0,33.9742,33.9742,33.9556,33.9649,9591.0
2020-11-20 12:20:00,36.58,36.58,36.57,36.57,3533.0,33.9742,33.9742,33.9649,33.9649,3533.0
2020-11-20 12:25:00,36.57,36.58,36.57,36.58,5322.0,33.9649,33.9742,33.9649,33.9742,5322.0
2020-11-20 12:30:00,36.58,36.59,36.57,36.58,6810.0,33.9742,33.9834,33.9649,33.9742,6810.0
2020-11-20 12:35:00,36.59,36.59,36.58,36.58,7400.0,33.9834,33.9834,33.9742,33.9742,7400.0
2020-11-20 12:40:00,36.59,36.6,36.57,36.59,71981.0,33.9834,33.9927,33.9649,33.9834,71981.0
2020-11-20 12:45:00,36.59,36.6,36.58,36.59,9278.0,33.9834,33.9927,33.9742,33.9834,9278.0
2020-11-20 12:50:00,36.58,36.6,36.57,36.58,8814.0,33.9742,33.9927,33.9649,33.9742,8814.0
2020-11-20 12:55:00,36.59,36.6,36.58,36.59,6500.0,33.9834,33.9927,33.9742,33.9834,6500.0
2020-11-20 13:00:00,36.59,36.61,36.59,36.59,15852.0,33.9834,34.002,33.9834,33.9834,15852.0
2020-11-20 13:05:00,36.59,36.59,36.57,36.57,7485.0,33.9834,33.9834,33.9649,33.9649,7485.0
2020-11-20 13:10:00,36.57,36.58,36.56,36.58,8644.0,33.9649,33.9742,33.9556,33.9742,8644.0
2020-11-20 13:15:00,36.58,36.59,36.57,36.59,26757.0,33.9742,33.9834,33.9649,33.9834,26757.0
2020-11-20 13:20:00,36.58,36.59,36.58,36.58,27857.0,33.9742,33.9834,33.9742,33.9742,27857.0
2020-11-20 13:25:00,36.59,36.6,36.58,36.6,13500.0,33.9834,33.9927,33.9742,33.9927,13500.0
2020-11-20 13:30:00,36.6,36.6,36.58,36.59,12882.0,33.9927,33.9927,33.9742,33.9834,12882.0
2020-11-20 13:35:00,36.58,36.59,36.58,36.58,8801.0,33.9742,33.9834,33.9742,33.9742,8801.0
2020-11-20 13:40:00,36.59,36.6,36.58,36.59,11534.0,33.9834,33.9927,33.9742,33.9834,11534.0
2020-11-20 13:45:00,36.59,36.59,36.58,36.59,6805.0,33.9834,33.9834,33.9742,33.9834,6805.0
2020-11-20 13:50:00,36.59,36.59,36.57,36.58,14898.0,33.9834,33.9834,33.9649,33.9742,14898.0
2020-11-20 13:55:00,36.58,36.58,36.56,36.58,19735.0,33.9742,33.9742,33.9556,33.9742,19735.0
2020-11-20 14:00:00,36.58,36.59,36.57,36.59,8625.0,33.9742,33.9834,33.9649,33.9834,8625.0
2020-11-20 14:05:00,36.59,36.59,36.58,36.59,9400.0,33.9834,33.9834,33.9742,33.9834,9400.0
2020-11-20 14:10:00,36.59,36.59,36.57,36.58,16027.0,33.9834,33.9834,33.9649,33.9742,16027.0
2020-11-20 14:15:00,36.58,36.58,36.56,36.56,5136.0,33.9742,33.9742,33.9556,33.9556,5136.0
2020-11-20 14:20:00,36.57,36.58,36.56,36.57,12133.0,33.9649,33.9742,33.9556,33.9649,12133.0
2020-11-20 14:25:00,36.56,36.58,36.56,36.56,13367.0,33.9556,33.9742,33.9556,33.9556,13367.0
2020-11-20 14:30:00,36.58,36.59,36.57,36.59,18464.0,33.9742,33.9834,33.9649,33.9834,18464.0
2020-11-20 14:35:00,36.59,36.59,36.57,36.57,12821.0,33.9834,33.9834,33.9649,33.9649,12821.0
2020-11-20 14:40:00,36.57,36.57,36.55,36.56,28192.0,33.9649,33.9649,33.9463,33.9556,28192.0
2020-11-20 14:45:00,36.57,36.57,36.55,36.55,8691.0,33.9649,33.9649,33.9463,33.9463,8691.0
2020-11-20 14:50:00,36.55,36.57,36.55,36.56,11360.0,33.9463,33.9649,33.9463,33.9556,11360.0
2020-11-20 14:55:00,36.56,36.57,36.55,36.55,8577.0,33.9556,33.9649,33.9463,33.9463,8577.0
2020-11-20 15:00:00,36.55,36.56,36.54,36.55,11323.0,33.9463,33.9556,33.937,33.9463,11323.0
2020-11-20 15:05:00,36.55,36.56,36.53,36.54,17941.0,33.9463,33.9556,33.9277,33.937,17941.0
2020-11-20 15:10:00,36.54,36.54,36.52,36.52,22093.0,33.937,33.937,33.9184,33.9184,22093.0
2020-11-20 15:15:00,36.53,36.53,36.51,36.52,11908.0,33.9277,33.9277,33.9091,33.9184,11908.0
2020-11-20 15:20:00,36.52,36.52,36.5,36.51,11936.0,33.9184,33.9184,33.8999,33.9091,11936.0
2020-11-20 15:25:00,36.52,36.52,36.51,36.51,10578.0,33.9184,33.9184,33.9091,33.9091,10578.0
2020-11-20 15:30:00,36.51,36.51,36.49,36.5,36069.0,33.9091,33.9091,33.8906,33.8999,36069.0
2020-11-20 15:35:00,36.5,36.52,36.49,36.52,26154.0,33.8999,33.9184,33.8906,33.9184,26154.0
2020-11-20 15:40:00,36.52,36.52,36.5,36.51,41952.0,33.9184,33.9184,33.8999,33.9091,41952.0
2020-11-20 15:45:00,36.52,36.53,36.5,36.51,83611.0,33.9184,33.9277,33.8999,33.9091,83611.0
2020-11-20 15:50:00,36.51,36.51,36.48,36.49,43034.0,33.9091,33.9091,33.8813,33.8906,43034.0
2020-11-20 15:55:00,36.48,36.5,36.48,36.49,107844.0,33.8813,33.8999,33.8813,33.8906,107844.0
2020-11-23 09:30:00,36.82,36.83,36.74,36.75,143979.0,34.1971,34.2064,34.1228,34.1321,143979.0
2020-11-23 09:35:00,36.75,36.76,36.73,36.73,99154.0,34.1321,34.1413,34.1135,34.1135,99154.0
2020-11-23 09:40:00,36.73,36.75,36.72,36.75,59634.0,34.1135,34.1321,34.1042,34.1321,59634.0
2020-11-23 09:45:00,36.75,36.8,36.73,36.74,51621.0,34.1321,34.1785,34.1135,34.1228,51621.0
2020-11-23 09:50:00,36.73,36.74,36.66,36.67,48572.0,34.1135,34.1228,34.0485,34.0578,48572.0
2020-11-23 09:55:00,36.66,36.67,36.64,36.65,54125.0,34.0485,34.0578,34.0299,34.0392,54125.0
2020-11-23 10:00:00,36.65,36.65,36.6,36.61,78785.0,34.0392,34.0392,33.9927,34.002,78785.0
2020-11-23 10:05:00,36.61,36.63,36.57,36.62,66742.0,34.002,34.0206,33.9649,34.0113,66742.0
2020-11-23 10:10:00,36.62,36.62,36.57,36.61,63973.0,34.0113,34.0113,33.9649,34.002,63973.0
2020-11-23 10:15:00,36.6,36.63,36.6,36.62,58719.0,33.9927,34.0206,33.9927,34.0113,58719.0
2020-11-23 10:20:00,36.62,36.63,36.58,36.59,55320.0,34.0113,34.0206,33.9742,33.9834,55320.0
2020-11-23 10:25:00,36.58,36.58,36.54,36.57,54077.0,33.9742,33.9742,33.937,33.9649,54077.0
2020-11-23 10:30:00,36.57,36.63,36.56,36.62,152367.0,33.9649,34.0206,33.9556,34.0113,152367.0
2020-11-23 10:35:00,36.62,36.64,36.61,36.64,27285.0,34.0113,34.0299,34.002,34.0299,27285.0
2020-11-23 10:40:00,36.64,36.65,36.63,36.64,52465.0,34.0299,34.0392,34.0206,34.0299,52465.0
2020-11-23 10:45:00,36.64,36.66,36.63,36.66,97331.0,34.0299,34.0485,34.0206,34.0485,97331.0
2020-11-23 10:50:00,36.66,36.67,36.65,36.66,12349.0,34.0485,34.0578,34.0392,34.0485,12349.0
2020-11-23 10:55:00,36.66,36.66,36.64,36.65,30403.0,34.0485,34.0485,34.0299,34.0392,30403.0
2020-11-23 11:00:00,36.65,36.67,36.64,36.64,43640.0,34.0392,34.0578,34.0299,34.0299,43640.0
2020-11-23 11:05:00,36.65,36.65,36.59,36.59,72955.0,34.0392,34.0392,33.9834,33.9834,72955.0
2020-11-23 11:10:00,36.59,36.6,36.56,36.56,67037.0,33.9834,33.9927,33.9556,33.9556,67037.0
2020-11-23 11:15:00,36.55,36.59,36.55,36.58,45094.0,33.9463,33.9834,33.9463,33.9742,45094.0
2020-11-23 11:20:00,36.58,36.6,36.57,36.59,21991.0,33.9742,33.9927,33.9649,33.9834,21991.0
2020-11-23 11:25:00,36.59,36.61,36.58,36.6,11307.0,33.9834,34.002,33.9742,33.9927,11307.0
2020-11-23 11:30:00,36.6,36.6,36.55,36.55,23843.0,33.9927,33.9927,33.9463,33.9463,23843.0
2020-11-23 11:35:00,36.56,36.59,36.55,36.58,32137.0,33.9556,33.9834,33.9463,33.9742,32137.0
2020-11-23 11:40:00,36.58,36.58,36.55,36.55,17388.0,33.9742,33.9742,33.9463,33.9463,17388.0
2020-11-23 11:45:00,36.56,36.59,36.55,36.59,33813.0,33.9556,33.9834,33.9463,33.9834,33813.0
2020-11-23 11:50:00,36.59,36.6,36.58,36.59,14377.0,33.9834,33.9927,33.9742,33.9834,14377.0
2020-11-23 11:55:00,36.59,36.6,36.57,36.57,28222.0,33.9834,33.9927,33.9649,33.9649,28222.0
2020-11-23 12:00:00,36.57,36.57,36.54,36.56,39511.0,33.9649,33.9649,33.937,33.9556,39511.0
2020-11-23 12:05:00,36.56,36.57,36.55,36.57,20949.0,33.9556,33.9649,33.9463,33.9649,20949.0
2020-11-23 12:10:00,36.58,36.59,36.56,36.57,28387.0,33.9742,33.9834,33.9556,33.9649,28387.0
2020-11-23 12:15:00,36.57,36.59,36.57,36.59,6882.0,33.9649,33.9834,33.9649,33.9834,6882.0
2020-11-23 12:20:00,36.59,36.6,36.58,36.6,14716.0,33.9834,33.9927,33.9742,33.9927,14716.0
2020-11-23 12:25:00,36.6,36.61,36.58,36.59,34615.0,33.9927,34.002,33.9742,33.9834,34615.0
2020-11-23 12:30:00,36.59,36.61,36.59,36.61,18230.0,33.9834,34.002,33.9834,34.002,18230.0
2020-11-23 12:35:00,36.61,36.63,36.61,36.63,23894.0,34.002,34.0206,34.002,34.0206,23894.0
2020-11-23 12:40:00,36.63,36.64,36.62,36.63,13600.0,34.0206,34.0299,34.0113,34.0206,13600.0
2020-11-23 12:45:00,36.63,36.64,36.62,36.63,18836.0,34.0206,34.0299,34.0113,34.0206,18836.0
2020-11-23 12:50:00,36.63,36.64,36.62,36.63,20297.0,34.0206,34.0299,34.0113,34.0206,20297.0
2020-11-23 12:55:00,36.63,36.65,36.63,36.65,14214.0,34.0206,34.0392,34.0206,34.0392,14214.0
2020-11-23 13:00:00,36.64,36.64,36.63,36.64,13900.0,34.0299,34.0299,34.0206,34.0299,13900.0
2020-11-23 13:05:00,36.64,36.65,36.62,36.62,24353.0,34.0299,34.0392,34.0113,34.0113,24353.0
2020-11-23 13:10:00,36.63,36.63,36.6,36.6,53628.0,34.0206,34.0206,33.9927,33.9927,53628.0
2020-11-23 13:15:00,36.61,36.61,36.59,36.59,16380.0,34.002,34.002,33.9834,33.9834,16380.0
2020-11-23 13:20:00,36.59,36.6,36.58,36.59,22585.0,33.9834,33.9927,33.9742,33.9834,22585.0
2020-11-23 13:25:00,36.6,36.61,36.59,36.6,19291.0,33.9927,34.002,33.9834,33.9927,19291.0
2020-11-23 13:30:00,36.61,36.62,36.59,36.61,47031.0,34.002,34.0113,33.9834,34.002,47031.0
2020-11-23 13:35:00,36.61,36.62,36.61,36.62,15075.0,34.002,34.0113,34.002,34.0113,15075.0
2020-11-23 13:40:00,36.62,36.62,36.59,36.59,23496.0,34.0113,34.0113,33.9834,33.9834,23496.0
2020-11-23 13:45:00,36.6,36.62,36.58,36.61,41097.0,33.9927,34.0113,33.9742,34.002,41097.0
2020-11-23 13:50:00,36.61,36.61,36.6,36.6,9168.0,34.002,34.002,33.9927,33.9927,9168.0
2020-11-23 13:55:00,36.6,36.62,36.59,36.62,8220.0,33.9927,34.0113,33.9834,34.0113,8220.0
2020-11-23 14:00:00,36.61,36.62,36.59,36.61,18303.0,34.002,34.0113,33.9834,34.002,18303.0
2020-11-23 14:05:00,36.61,36.61,36.59,36.59,20716.0,34.002,34.002,33.9834,33.9834,20716.0
2020-11-23 14:10:00,36.59,36.59,36.58,36.59,29598.0,33.9834,33.9834,33.9742,33.9834,29598.0
2020-11-23 14:15:00,36.59,36.6,36.55,36.56,29181.0,33.9834,33.9927,33.9463,33.9556,29181.0
2020-11-23 14:20:00,36.57,36.58,36.56,36.58,22783.0,33.9649,33.9742,33.9556,33.9742,22783.0
2020-11-23 14:25:00,36.58,36.58,36.55,36.57,31555.0,33.9742,33.9742,33.9463,33.9649,31555.0
2020-11-23 14:30:00,36.57,36.59,36.57,36.58,9723.0,33.9649,33.9834,33.9649,33.9742,9723.0
2020-11-23 14:35:00,36.58,36.58,36.56,36.57,23754.0,33.9742,33.9742,33.9556,33.9649,23754.0
2020-11-23 14:40:00,36.58,36.58,36.56,36.57,9693.0,33.9742,33.9742,33.9556,33.9649,9693.0
2020-11-23 14:45:00,36.57,36.58,36.56,36.58,24114.0,33.9649,33.9742,33.9556,33.9742,24114.0
2020-11-23 14:50:00,36.57,36.61,36.56,36.61,28163.0,33.9649,34.002,33.9556,34.002,28163.0
2020-11-23 14:55:00,36.61,36.63,36.59,36.63,28620.0,34.002,34.0206,33.9834,34.0206,28620.0
2020-11-23 15:00:00,36.64,36.68,36.63,36.67,24284.0,34.0299,34.067,34.0206,34.0578,24284.0
2020-11-23 15:05:00,36.68,36.69,36.67,36.68,19230.0,34.067,34.0763,34.0578,34.067,19230.0
2020-11-23 15:10:00,36.68,36.69,36.67,36.68,27111.0,34.067,34.0763,34.0578,34.067,27111.0
2020-11-23 15:15:00,36.68,36.68,36.66,36.68,21825.0,34.067,34.067,34.0485,34.067,21825.0
2020-11-23 15:20:00,36.68,36.68,36.65,36.66,18898.0,34.067,34.067,34.0392,34.0485,18898.0
2020-11-23 15:25:00,36.67,36.67,36.65,36.65,26103.0,34.0578,34.0578,34.0392,34.0392,26103.0
2020-11-23 15:30:00,36.65,36.65,36.6,36.61,42784.0,34.0392,34.0392,33.9927,34.002,42784.0
2020-11-23 15:35:00,36.6,36.61,36.57,36.58,39079.0,33.9927,34.002,33.9649,33.9742,39079.0
2020-11-23 15:40:00,36.58,36.59,36.57,36.58,30381.0,33.9742,33.9834,33.9649,33.9742,30381.0
2020-11-23 15:45:00,36.58,36.6,36.57,36.6,22317.0,33.9742,33.9927,33.9649,33.9927,22317.0
2020-11-23 15:50:00,36.6,36.62,36.6,36.62,30503.0,33.9927,34.0113,33.9927,34.0113,30503.0
2020-11-23 15:55:00,36.62,36.62,36.58,36.6,125579.0,34.0113,34.0113,33.9742,33.9927,125579.0
2020-11-24 09:30:00,37.0,37.01,36.93,36.98,273635.0,34.3642,34.3735,34.2992,34.3457,273635.0
2020-11-24 09:35:00,36.98,37.0,36.95,36.97,162087.0,34.3457,34.3642,34.3178,34.3364,162087.0
2020-11-24 09:40:00,36.96,36.97,36.93,36.94,96952.0,34.3271,34.3364,34.2992,34.3085,96952.0
2020-11-24 09:45:00,36.94,36.98,36.93,36.95,173648.0,34.3085,34.3457,34.2992,34.3178,173648.0
2020-11-24 09:50:00,36.95,37.0,36.95,37.0,106710.0,34.3178,34.3642,34.3178,34.3642,106710.0
2020-11-24 09:55:00,37.0,37.03,36.99,37.02,88734.0,34.3642,34.3921,34.355,34.3828,88734.0
2020-11-24 10:00:00,37.02,37.04,37.01,37.03,163558.0,34.3828,34.4014,34.3735,34.3921,163558.0
2020-11-24 10:05:00,37.02,37.05,37.01,37.02,114781.0,34.3828,34.4107,34.3735,34.3828,114781.0
2020-11-24 10:10:00,37.02,37.05,37.0,37.04,160219.0,34.3828,34.4107,34.3642,34.4014,160219.0
2020-11-24 10:15:00,37.03,37.05,37.01,37.04,137910.0,34.3921,34.4107,34.3735,34.4014,137910.0
2020-11-24 10:20:00,37.04,37.06,37.02,37.05,114125.0,34.4014,34.42,34.3828,34.4107,114125.0
2020-11-24 10:25:00,37.05,37.08,37.04,37.07,80922.0,34.4107,34.4385,34.4014,34.4293,80922.0
2020-11-24 10:30:00,37.05,37.07,37.03,37.05,122673.0,34.4107,34.4293,34.3921,34.4107,122673.0
2020-11-24 10:35:00,37.06,37.09,37.06,37.08,110564.0,34.42,34.4478,34.42,34.4385,110564.0
2020-11-24 10:40:00,37.08,37.1,37.08,37.09,170429.0,34.4385,34.4571,34.4385,34.4478,170429.0
2020-11-24 10:45:00,37.09,37.1,37.07,37.09,115762.0,34.4478,34.4571,34.4293,34.4478,115762.0
2020-11-24 10:50:00,37.09,37.11,37.09,37.1,98761.0,34.4478,34.4664,34.4478,34.4571,98761.0
2020-11-24 10:55:00,37.1,37.1,37.08,37.09,72062.0,34.4571,34.4571,34.4385,34.4478,72062.0
2020-11-24 11:00:00,37.09,37.12,37.08,37.12,86023.0,34.4478,34.4757,34.4385,34.4757,86023.0
2020-11-24 11:05:00,37.12,37.14,37.12,37.13,87077.0,34.4757,34.4943,34.4757,34.485,87077.0
2020-11-24 11:10:00,37.13,37.15,37.12,37.14,119499.0,34.485,34.5036,34.4757,34.4943,119499.0
2020-11-24 11:15:00,37.14,37.18,37.14,37.18,83950.0,34.4943,34.5314,34.4943,34.5314,83950.0
2020-11-24 11:20:00,37.18,37.19,37.17,37.19,81337.0,34.5314,34.5407,34.5221,34.5407,81337.0
2020-11-24 11:25:00,37.19,37.22,37.19,37.2,149373.0,34.5407,34.5686,34.5407,34.55,149373.0
2020-11-24 11:30:00,37.2,37.21,37.18,37.2,131035.0,34.55,34.5593,34.5314,34.55,131035.0
2020-11-24 11:35:00,37.21,37.22,37.21,37.21,60077.0,34.5593,34.5686,34.5593,34.5593,60077.0
2020-11-24 11:40:00,37.21,37.23,37.2,37.21,93053.0,34.5593,34.5779,34.55,34.5593,93053.0
2020-11-24 11:45:00,37.21,37.24,37.2,37.23,70869.0,34.5593,34.5871,34.55,34.5779,70869.0
2020-11-24 11:50:00,37.23,37.24,37.22,37.24,79469.0,34.5779,34.5871,34.5686,34.5871,79469.0
2020-11-24 11:55:00,37.24,37.26,37.21,37.23,97689.0,34.5871,34.6057,34.5593,34.5779,97689.0
2020-11-24 12:00:00,37.23,37.23,37.2,37.2,38316.0,34.5779,34.5779,34.55,34.55,38316.0
2020-11-24 12:05:00,37.21,37.23,37.2,37.2,60849.0,34.5593,34.5779,34.55,34.55,60849.0
2020-11-24 12:10:00,37.2,37.21,37.18,37.2,65430.0,34.55,34.5593,34.5314,34.55,65430.0
2020-11-24 12:15:00,37.2,37.22,37.19,37.2,27009.0,34.55,34.5686,34.5407,34.55,27009.0
2020-11-24 12:20:00,37.2,37.22,37.19,37.2,17341.0,34.55,34.5686,34.5407,34.55,17341.0
2020-11-24 12:25:00,37.2,37.21,37.18,37.19,42455.0,34.55,34.5593,34.5314,34.5407,42455.0
2020-11-24 12:30:00,37.19,37.22,37.18,37.22,59144.0,34.5407,34.5686,34.5314,34.5686,59144.0
2020-11-24 12:35:00,37.22,37.23,37.19,37.2,32645.0,34.5686,34.5779,34.5407,34.55,32645.0
2020-11-24 12:40:00,37.21,37.22,37.19,37.2,20785.0,34.5593,34.5686,34.5407,34.55,20785.0
2020-11-24 12:45:00,37.2,37.21,37.18,37.2,32996.0,34.55,34.5593,34.5314,34.55,32996.0
2020-11-24 12:50:00,37.19,37.2,37.18,37.18,33994.0,34.5407,34.55,34.5314,34.5314,33994.0
2020-11-24 12:55:00,37.18,37.21,37.18,37.2,46287.0,34.5314,34.5593,34.5314,34.55,46287.0
2020-11-24 13:00:00,37.2,37.21,37.19,37.2,37263.0,34.55,34.5593,34.5407,34.55,37263.0
2020-11-24 13:05:00,37.21,37.21,37.19,37.2,68069.0,34.5593,34.5593,34.5407,34.55,68069.0
2020-11-24 13:10:00,37.2,37.21,37.18,37.2,40925.0,34.55,34.5593,34.5314,34.55,40925.0
2020-11-24 13:15:00,37.2,37.22,37.19,37.22,52101.0,34.55,34.5686,34.5407,34.5686,52101.0
2020-11-24 13:20:00,37.21,37.21,37.2,37.2,30994.0,34.5593,34.5593,34.55,34.55,30994.0
2020-11-24 13:25:00,37.2,37.21,37.18,37.2,40317.0,34.55,34.5593,34.5314,34.55,40317.0
2020-11-24 13:30:00,37.2,37.22,37.19,37.21,18035.0,34.55,34.5686,34.5407,34.5593,18035.0
2020-11-24 13:35:00,37.21,37.22,37.2,37.2,22881.0,34.5593,34.5686,34.55,34.55,22881.0
2020-11-24 13:40:00,37.2,37.24,37.2,37.21,39637.0,34.55,34.5871,34.55,34.5593,39637.0
2020-11-24 13:45:00,37.21,37.21,37.2,37.2,40401.0,34.5593,34.5593,34.55,34.55,40401.0
2020-11-24 13:50:00,37.21,37.21,37.19,37.19,29049.0,34.5593,34.5593,34.5407,34.5407,29049.0
2020-11-24 13:55:00,37.19,37.21,37.19,37.2,18689.0,34.5407,34.5593,34.5407,34.55,18689.0
2020-11-24 14:00:00,37.2,37.21,37.2,37.2,35760.0,34.55,34.5593,34.55,34.55,35760.0
2020-11-24 14:05:00,37.21,37.21,37.17,37.19,41344.0,34.5593,34.5593,34.5221,34.5407,41344.0
2020-11-24 14:10:00,37.19,37.19,37.17,37.19,59936.0,34.5407,34.5407,34.5221,34.5407,59936.0
2020-11-24 14:15:00,37.18,37.2,37.17,37.2,54524.0,34.5314,34.55,34.5221,34.55,54524.0
2020-11-24 14:20:00,37.2,37.21,37.18,37.19,24526.0,34.55,34.5593,34.5314,34.5407,24526.0
2020-11-24 14:25:00,37.19,37.2,37.18,37.18,43520.0,34.5407,34.55,34.5314,34.5314,43520.0
2020-11-24 14:30:00,37.17,37.18,37.16,37.18,27228.0,34.5221,34.5314,34.5128,34.5314,27228.0
2020-11-24 14:35:00,37.18,37.2,37.18,37.2,25854.0,34.5314,34.55,34.5314,34.55,25854.0
2020-11-24 14:40:00,37.2,37.21,37.19,37.2,36143.0,34.55,34.5593,34.5407,34.55,36143.0
2020-11-24 14:45:00,37.19,37.2,37.17,37.19,60435.0,34.5407,34.55,34.5221,34.5407,60435.0
2020-11-24 14:50:00,37.19,37.2,37.18,37.19,20599.0,34.5407,34.55,34.5314,34.5407,20599.0
2020-11-24 14:55:00,37.18,37.2,37.17,37.2,72830.0,34.5314,34.55,34.5221,34.55,72830.0
2020-11-24 15:00:00,37.2,37.2,37.17,37.19,39713.0,34.55,34.55,34.5221,34.5407,39713.0
2020-11-24 15:05:00,37.2,37.2,37.19,37.2,26762.0,34.55,34.55,34.5407,34.55,26762.0
2020-11-24 15:10:00,37.19,37.21,37.18,37.19,40349.0,34.5407,34.5593,34.5314,34.5407,40349.0
2020-11-24 15:15:00,37.18,37.19,37.16,37.18,72978.0,34.5314,34.5407,34.5128,34.5314,72978.0
2020-11-24 15:20:00,37.18,37.19,37.17,37.19,43918.0,34.5314,34.5407,34.5221,34.5407,43918.0
2020-11-24 15:25:00,37.19,37.2,37.17,37.2,78844.0,34.5407,34.55,34.5221,34.55,78844.0
2020-11-24 15:30:00,37.19,37.21,37.18,37.2,98121.0,34.5407,34.5593,34.5314,34.55,98121.0
2020-11-24 15:35:00,37.2,37.21,37.18,37.19,91130.0,34.55,34.5593,34.5314,34.5407,91130.0
2020-11-24 15:40:00,37.19,37.2,37.17,37.2,71223.0,34.5407,34.55,34.5221,34.55,71223.0
2020-11-24 15:45:00,37.2,37.21,37.19,37.19,78979.0,34.55,34.5593,34.5407,34.5407,78979.0
2020-11-24 15:50:00,37.19,37.2,37.17,37.2,197426.0,34.5407,34.55,34.5221,34.55,197426.0
2020-11-24 15:55:00,37.2,37.21,37.19,37.21,225169.0,34.55,34.5593,34.5407,34.5593,225169.0
2020-11-25 09:30:00,36.68,36.79,36.67,36.73,95053.0,34.067,34.1692,34.0578,34.1135,95053.0
2020-11-25 09:35:00,36.73,36.74,36.7,36.7,82478.0,34.1135,34.1228,34.0856,34.0856,82478.0
2020-11-25 09:40:00,36.7,36.72,36.69,36.72,57437.0,34.0856,34.1042,34.0763,34.1042,57437.0
2020-11-25 09:45:00,36.71,36.72,36.68,36.69,38337.0,34.0949,34.1042,34.067,34.0763,38337.0
2020-11-25 09:50:00,36.69,36.71,36.68,36.69,62625.0,34.0763,34.0949,34.067,34.0763,62625.0
2020-11-25 09:55:00,36.7,36.71,36.67,36.71,77963.0,34.0856,34.0949,34.0578,34.0949,77963.0
2020-11-25 10:00:00,36.7,36.71,36.68,36.69,81711.0,34.0856,34.0949,34.067,34.0763,81711.0
2020-11-25 10:05:00,36.68,36.73,36.67,36.72,103150.0,34.067,34.1135,34.0578,34.1042,103150.0
2020-11-25 10:10:00,36.72,36.8,36.71,36.8,66218.0,34.1042,34.1785,34.0949,34.1785,66218.0
2020-11-25 10:15:00,36.8,36.81,36.79,36.8,85520.0,34.1785,34.1878,34.1692,34.1785,85520.0
2020-11-25 10:20:00,36.8,36.83,36.79,36.83,53715.0,34.1785,34.2064,34.1692,34.2064,53715.0
2020-11-25 10:25:00,36.83,36.84,36.82,36.84,43450.0,34.2064,34.2156,34.1971,34.2156,43450.0
2020-11-25 10:30:00,36.84,36.86,36.83,36.86,49489.0,34.2156,34.2342,34.2064,34.2342,49489.0
2020-11-25 10:35:00,36.86,36.88,36.85,36.88,58341.0,34.2342,34.2528,34.2249,34.2528,58341.0
2020-11-25 10:40:00,36.88,36.91,36.87,36.9,49023.0,34.2528,34.2807,34.2435,34.2714,49023.0
2020-11-25 10:45:00,36.9,36.92,36.89,36.9,39433.0,34.2714,34.2899,34.2621,34.2714,39433.0
2020-11-25 10:50:00,36.9,36.91,36.89,36.9,25054.0,34.2714,34.2807,34.2621,34.2714,25054.0
2020-11-25 10:55:00,36.9,36.9,36.87,36.88,25614.0,34.2714,34.2714,34.2435,34.2528,25614.0
2020-11-25 11:00:00,36.88,36.92,36.87,36.91,77831.0,34.2528,34.2899,34.2435,34.2807,77831.0
2020-11-25 11:05:00,36.91,36.92,36.9,36.92,30633.0,34.2807,34.2899,34.2714,34.2899,30633.0
2020-11-25 11:10:00,36.91,36.92,36.9,36.9,25047.0,34.2807,34.2899,34.2714,34.2714,25047.0
2020-11-25 11:15:00,36.9,36.91,36.87,36.89,23966.0,34.2714,34.2807,34.2435,34.2621,23966.0
2020-11-25 11:20:00,36.89,36.9,36.88,36.9,15234.0,34.2621,34.2714,34.2528,34.2714,15234.0
2020-11-25 11:25:00,36.9,36.9,36.89,36.9,5653.0,34.2714,34.2714,34.2621,34.2714,5653.0
2020-11-25 11:30:00,36.89,36.9,36.88,36.88,38046.0,34.2621,34.2714,34.2528,34.2528,38046.0
2020-11-25 11:35:00,36.88,36.89,36.87,36.88,12821.0,34.2528,34.2621,34.2435,34.2528,12821.0
2020-11-25 11:40:00,36.89,36.89,36.85,36.87,14188.0,34.2621,34.2621,34.2249,34.2435,14188.0
2020-11-25 11:45:00,36.86,36.89,36.85,36.89,22845.0,34.2342,34.2621,34.2249,34.2621,22845.0
2020-11-25 11:50:00,36.89,36.89,36.87,36.87,10633.0,34.2621,34.2621,34.2435,34.2435,10633.0
2020-11-25 11:55:00,36.87,36.87,36.86,36.87,9500.0,34.2435,34.2435,34.2342,34.2435,9500.0
2020-11-25 12:00:00,36.87,36.87,36.85,36.86,26889.0,34.2435,34.2435,34.2249,34.2342,26889.0
2020-11-25 12:05:00,36.87,36.87,36.86,36.87,6170.0,34.2435,34.2435,34.2342,34.2435,6170.0
2020-11-25 12:10:00,36.86,36.87,36.84,36.85,17906.0,34.2342,34.2435,34.2156,34.2249,17906.0
2020-11-25 12:15:00,36.85,36.86,36.84,36.86,6970.0,34.2249,34.2342,34.2156,34.2342,6970.0
2020-11-25 12:20:00,36.86,36.86,36.85,36.86,6142.0,34.2342,34.2342,34.2249,34.2342,6142.0
2020-11-25 12:25:00,36.86,36.87,36.85,36.85,19247.0,34.2342,34.2435,34.2249,34.2249,19247.0
2020-11-25 12:30:00,36.85,36.86,36.85,36.85,10362.0,34.2249,34.2342,34.2249,34.2249,10362.0
2020-11-25 12:35:00,36.85,36.86,36.84,36.84,11815.0,34.2249,34.2342,34.2156,34.2156,11815.0
2020-11-25 12:40:00,36.84,36.86,36.84,36.85,23007.0,34.2156,34.2342,34.2156,34.2249,23007.0
2020-11-25 12:45:00,36.86,36.86,36.85,36.86,4190.0,34.2342,34.2342,34.2249,34.2342,4190.0
2020-11-25 12:50:00,36.86,36.86,36.85,36.86,8900.0,34.2342,34.2342,34.2249,34.2342,8900.0
2020-11-25 12:55:00,36.86,36.89,36.85,36.89,21820.0,34.2342,34.2621,34.2249,34.2621,21820.0
2020-11-25 13:00:00,36.88,36.91,36.88,36.9,16186.0,34.2528,34.2807,34.2528,34.2714,16186.0
2020-11-25 13:05:00,36.9,36.9,36.89,36.9,7508.0,34.2714,34.2714,34.2621,34.2714,7508.0
2020-11-25 13:10:00,36.89,36.9,36.89,36.9,9346.0,34.2621,34.2714,34.2621,34.2714,9346.0
2020-11-25 13:15:00,36.9,36.9,36.89,36.89,7233.0,34.2714,34.2714,34.2621,34.2621,7233.0
2020-11-25 13:20:00,36.9,36.9,36.89,36.9,11337.0,34.2714,34.2714,34.2621,34.2714,11337.0
2020-11-25 13:25:00,36.9,36.9,36.88,36.89,12182.0,34.2714,34.2714,34.2528,34.2621,12182.0
2020-11-25 13:30:00,36.89,36.89,36.87,36.89,34846.0,34.2621,34.2621,34.2435,34.2621,34846.0
2020-11-25 13:35:00,36.89,36.91,36.88,36.89,26090.0,34.2621,34.2807,34.2528,34.2621,26090.0
2020-11-25 13:40:00,36.89,36.89,36.88,36.88,12885.0,34.2621,34.2621,34.2528,34.2528,12885.0
2020-11-25 13:45:00,36.88,36.89,36.87,36.87,31773.0,34.2528,34.2621,34.2435,34.2435,31773.0
2020-11-25 13:50:00,36.88,36.89,36.87,36.89,13968.0,34.2528,34.2621,34.2435,34.2621,13968.0
2020-11-25 13:55:00,36.89,36.9,36.88,36.88,38347.0,34.2621,34.2714,34.2528,34.2528,38347.0
2020-11-25 14:00:00,36.89,36.89,36.86,36.87,13648.0,34.2621,34.2621,34.2342,34.2435,13648.0
2020-11-25 14:05:00,36.86,36.87,36.85,36.85,10834.0,34.2342,34.2435,34.2249,34.2249,10834.0
2020-11-25 14:10:00,36.85,36.85,36.84,36.84,7847.0,34.2249,34.2249,34.2156,34.2156,7847.0
2020-11-25 14:15:00,36.84,36.86,36.84,36.86,13606.0,34.2156,34.2342,34.2156,34.2342,13606.0
2020-11-25 14:20:00,36.86,36.86,36.83,36.84,14540.0,34.2342,34.2342,34.2064,34.2156,14540.0
2020-11-25 14:25:00,36.84,36.85,36.83,36.84,20252.0,34.2156,34.2249,34.2064,34.2156,20252.0
2020-11-25 14:30:00,36.84,36.85,36.82,36.83,14753.0,34.2156,34.2249,34.1971,34.2064,14753.0
2020-11-25 14:35:00,36.82,36.83,36.81,36.82,14666.0,34.1971,34.2064,34.1878,34.1971,14666.0
2020-11-25 14:40:00,36.81,36.82,36.8,36.8,11857.0,34.1878,34.1971,34.1785,34.1785,11857.0
2020-11-25 14:45:00,36.8,36.83,36.8,36.83,19064.0,34.1785,34.2064,34.1785,34.2064,19064.0
2020-11-25 14:50:00,36.82,36.83,36.82,36.83,12521.0,34.1971,34.2064,34.1971,34.2064,12521.0
2020-11-25 14:55:00,36.83,36.86,36.83,36.84,51433.0,34.2064,34.2342,34.2064,34.2156,51433.0
2020-11-25 15:00:00,36.84,36.84,36.82,36.84,36849.0,34.2156,34.2156,34.1971,34.2156,36849.0
2020-11-25 15:05:00,36.84,36.84,36.83,36.84,10030.0,34.2156,34.2156,34.2064,34.2156,10030.0
2020-11-25 15:10:00,36.84,36.87,36.83,36.85,67479.0,34.2156,34.2435,34.2064,34.2249,67479.0
2020-11-25 15:15:00,36.86,36.86,36.83,36.84,18632.0,34.2342,34.2342,34.2064,34.2156,18632.0
2020-11-25 15:20:00,36.84,36.85,36.83,36.84,41114.0,34.2156,34.2249,34.2064,34.2156,41114.0
2020-11-25 15:25:00,36.84,36.88,36.84,36.86,69221.0,34.2156,34.2528,34.2156,34.2342,69221.0
2020-11-25 15:30:00,36.86,36.89,36.86,36.87,83970.0,34.2342,34.2621,34.2342,34.2435,83970.0
2020-11-25 15:35:00,36.87,36.87,36.84,36.84,26078.0,34.2435,34.2435,34.2156,34.2156,26078.0
2020-11-25 15:40:00,36.84,36.85,36.84,36.85,48409.0,34.2156,34.2249,34.2156,34.2249,48409.0
2020-11-25 15:45:00,36.85,36.85,36.83,36.85,99233.0,34.2249,34.2249,34.2064,34.2249,99233.0
2020-11-25 15:50:00,36.84,36.87,36.84,36.86,80010.0,34.2156,34.2435,34.2156,34.2342,80010.0
2020-11-25 15:55:00,36.86,36.87,36.84,36.85,144971.0,34.2342,34.2435,34.2156,34.2249,144971.0
2020-11-27 09:30:00,37.05,37.05,36.89,36.89,156638.0,34.4107,34.4107,34.2621,34.2621,156638.0
2020-11-27 09:35:00,36.89,36.92,36.89,36.91,134733.0,34.2621,34.2899,34.2621,34.2807,134733.0
2020-11-27 09:40:00,36.91,36.92,36.89,36.89,162594.0,34.2807,34.2899,34.2621,34.2621,162594.0
2020-11-27 09:45:00,36.9,36.9,36.85,36.86,188302.0,34.2714,34.2714,34.2249,34.2342,188302.0
2020-11-27 09:50:00,36.86,36.87,36.85,36.87,33017.0,34.2342,34.2435,34.2249,34.2435,33017.0
2020-11-27 09:55:00,36.87,36.88,36.86,36.87,123890.0,34.2435,34.2528,34.2342,34.2435,123890.0
2020-11-27 10:00:00,36.87,36.89,36.87,36.88,24295.0,34.2435,34.2621,34.2435,34.2528,24295.0
2020-11-27 10:05:00,36.88,36.92,36.87,36.91,39870.0,34.2528,34.2899,34.2435,34.2807,39870.0
2020-11-27 10:10:00,36.91,36.92,36.89,36.91,56602.0,34.2807,34.2899,34.2621,34.2807,56602.0
2020-11-27 10:15:00,36.91,36.93,36.91,36.93,58618.0,34.2807,34.2992,34.2807,34.2992,58618.0
2020-11-27 10:20:00,36.93,36.96,36.92,36.95,62294.0,34.2992,34.3271,34.2899,34.3178,62294.0
2020-11-27 10:25:00,36.95,36.97,36.95,36.97,42259.0,34.3178,34.3364,34.3178,34.3364,42259.0
2020-11-27 10:30:00,36.97,36.99,36.96,36.99,71884.0,34.3364,34.355,34.3271,34.355,71884.0
2020-11-27 10:35:00,36.98,36.99,36.96,36.97,98930.0,34.3457,34.355,34.3271,34.3364,98930.0
2020-11-27 10:40:00,36.97,36.99,36.96,36.98,50139.0,34.3364,34.355,34.3271,34.3457,50139.0
2020-11-27 10:45:00,36.97,36.98,36.97,36.98,17677.0,34.3364,34.3457,34.3364,34.3457,17677.0
2020-11-27 10:50:00,36.97,36.98,36.96,36.97,30182.0,34.3364,34.3457,34.3271,34.3364,30182.0
2020-11-27 10:55:00,36.97,36.98,36.96,36.98,84190.0,34.3364,34.3457,34.3271,34.3457,84190.0
2020-11-27 11:00:00,36.97,36.98,36.97,36.98,58338.0,34.3364,34.3457,34.3364,34.3457,58338.0
2020-11-27 11:05:00,36.97,36.98,36.96,36.97,48183.0,34.3364,34.3457,34.3271,34.3364,48183.0
2020-11-27 11:10:00,36.97,36.97,36.96,36.97,37886.0,34.3364,34.3364,34.3271,34.3364,37886.0
2020-11-27 11:15:00,36.97,36.97,36.96,36.96,12400.0,34.3364,34.3364,34.3271,34.3271,12400.0
2020-11-27 11:20:00,36.97,36.97,36.96,36.96,9882.0,34.3364,34.3364,34.3271,34.3271,9882.0
2020-11-27 11:25:00,36.96,36.97,36.95,36.95,23250.0,34.3271,34.3364,34.3178,34.3178,23250.0
2020-11-27 11:30:00,36.95,36.97,36.95,36.95,58830.0,34.3178,34.3364,34.3178,34.3178,58830.0
2020-11-27 11:35:00,36.95,36.96,36.93,36.95,45850.0,34.3178,34.3271,34.2992,34.3178,45850.0
2020-11-27 11:40:00,36.95,36.96,36.95,36.95,17090.0,34.3178,34.3271,34.3178,34.3178,17090.0
2020-11-27 11:45:00,36.95,36.96,36.89,36.9,86220.0,34.3178,34.3271,34.2621,34.2714,86220.0
2020-11-27 11:50:00,36.9,36.9,36.87,36.9,47398.0,34.2714,34.2714,34.2435,34.2714,47398.0
2020-11-27 11:55:00,36.9,36.9,36.87,36.88,202717.0,34.2714,34.2714,34.2435,34.2528,202717.0
2020-11-27 12:00:00,36.88,36.89,36.86,36.87,67787.0,34.2528,34.2621,34.2342,34.2435,67787.0
2020-11-27 12:05:00,36.87,36.88,36.85,36.88,105429.0,34.2435,34.2528,34.2249,34.2528,105429.0
2020-11-27 12:10:00,36.87,36.89,36.87,36.87,32776.0,34.2435,34.2621,34.2435,34.2435,32776.0
2020-11-27 12:15:00,36.88,36.89,36.87,36.89,127734.0,34.2528,34.2621,34.2435,34.2621,127734.0
2020-11-27 12:20:00,36.89,36.89,36.87,36.89,53583.0,34.2621,34.2621,34.2435,34.2621,53583.0
2020-11-27 12:25:00,36.89,36.89,36.87,36.87,28641.0,34.2621,34.2621,34.2435,34.2435,28641.0
2020-11-27 12:30:00,36.87,36.89,36.86,36.89,33956.0,34.2435,34.2621,34.2342,34.2621,33956.0
2020-11-27 12:35:00,36.89,36.91,36.89,36.9,80270.0,34.2621,34.2807,34.2621,34.2714,80270.0
2020-11-27 12:40:00,36.91,36.93,36.9,36.93,56644.0,34.2807,34.2992,34.2714,34.2992,56644.0
2020-11-27 12:45:00,36.93,36.94,36.92,36.94,71566.0,34.2992,34.3085,34.2899,34.3085,71566.0
2020-11-27 12:50:00,36.94,36.94,36.93,36.94,55994.0,34.3085,34.3085,34.2992,34.3085,55994.0
2020-11-27 12:55:00,36.94,36.97,36.92,36.96,564561.0,34.3085,34.3364,34.2899,34.3271,564561.0
2020-11-30 09:30:00,36.77,36.78,36.59,36.59,95579.0,34.1506,34.1599,33.9834,33.9834,95579.0
2020-11-30 09:35:00,36.59,36.6,36.56,36.58,70932.0,33.9834,33.9927,33.9556,33.9742,70932.0
2020-11-30 09:40:00,36.58,36.62,36.58,36.62,146947.0,33.9742,34.0113,33.9742,34.0113,146947.0
2020-11-30 09:45:00,36.61,36.65,36.59,36.61,183218.0,34.002,34.0392,33.9834,34.002,183218.0
2020-11-30 09:50:00,36.61,36.68,36.61,36.68,108676.0,34.002,34.067,34.002,34.067,108676.0
2020-11-30 09:55:00,36.68,36.69,36.65,36.66,65690.0,34.067,34.0763,34.0392,34.0485,65690.0
2020-11-30 10:00:00,36.66,36.69,36.65,36.67,102005.0,34.0485,34.0763,34.0392,34.0578,102005.0
2020-11-30 10:05:00,36.68,36.69,36.64,36.66,53475.0,34.067,34.0763,34.0299,34.0485,53475.0
2020-11-30 10:10:00,36.66,36.69,36.65,36.68,39209.0,34.0485,34.0763,34.0392,34.067,39209.0
2020-11-30 10:15:00,36.68,36.7,36.66,36.66,78192.0,34.067,34.0856,34.0485,34.0485,78192.0
2020-11-30 10:20:00,36.66,36.67,36.65,36.65,62768.0,34.0485,34.0578,34.0392,34.0392,62768.0
2020-11-30 10:25:00,36.66,36.66,36.62,36.63,53158.0,34.0485,34.0485,34.0113,34.0206,53158.0
2020-11-30 10:30:00,36.63,36.64,36.6,36.61,70548.0,34.0206,34.0299,33.9927,34.002,70548.0
2020-11-30 10:35:00,36.62,36.62,36.59,36.61,53870.0,34.0113,34.0113,33.9834,34.002,53870.0
2020-11-30 10:40:00,36.61,36.61,36.54,36.54,41927.0,34.002,34.002,33.937,33.937,41927.0
2020-11-30 10:45:00,36.54,36.58,36.53,36.57,88508.0,33.937,33.9742,33.9277,33.9649,88508.0
2020-11-30 10:50:00,36.57,36.61,36.56,36.58,45387.0,33.9649,34.002,33.9556,33.9742,45387.0
2020-11-30 10:55:00,36.58,36.59,36.55,36.57,43650.0,33.9742,33.9834,33.9463,33.9649,43650.0
2020-11-30 11:00:00,36.57,36.57,36.53,36.56,91993.0,33.9649,33.9649,33.9277,33.9556,91993.0
2020-11-30 11:05:00,36.56,36.56,36.54,36.55,27616.0,33.9556,33.9556,33.937,33.9463,27616.0
2020-11-30 11:10:00,36.54,36.56,36.54,36.55,55441.0,33.937,33.9556,33.937,33.9463,55441.0
2020-11-30 11:15:00,36.55,36.58,36.53,36.53,72700.0,33.9463,33.9742,33.9277,33.9277,72700.0
2020-11-30 11:20:00,36.54,36.55,36.52,36.53,154870.0,33.937,33.9463,33.9184,33.9277,154870.0
2020-11-30 11:25:00,36.53,36.53,36.42,36.43,103255.0,33.9277,33.9277,33.8256,33.8348,103255.0
2020-11-30 11:30:00,36.42,36.46,36.41,36.43,104793.0,33.8256,33.8627,33.8163,33.8348,104793.0
2020-11-30 11:35:00,36.43,36.48,36.42,36.48,67783.0,33.8348,33.8813,33.8256,33.8813,67783.0
2020-11-30 11:40:00,36.48,36.48,36.43,36.43,90122.0,33.8813,33.8813,33.8348,33.8348,90122.0
2020-11-30 11:45:00,36.44,36.44,36.41,36.44,54047.0,33.8441,33.8441,33.8163,33.8441,54047.0
2020-11-30 11:50:00,36.44,36.45,36.43,36.45,37543.0,33.8441,33.8534,33.8348,33.8534,37543.0
2020-11-30 11:55:00,36.45,36.48,36.45,36.45,43722.0,33.8534,33.8813,33.8534,33.8534,43722.0
2020-11-30 12:00:00,36.45,36.47,36.45,36.47,175781.0,33.8534,33.872,33.8534,33.872,175781.0
2020-11-30 12:05:00,36.46,36.47,36.45,36.46,45490.0,33.8627,33.872,33.8534,33.8627,45490.0
2020-11-30 12:10:00,36.47,36.49,36.46,36.49,40188.0,33.872,33.8906,33.8627,33.8906,40188.0
2020-11-30 12:15:00,36.49,36.51,36.47,36.48,59839.0,33.8906,33.9091,33.872,33.8813,59839.0
2020-11-30 12:20:00,36.48,36.49,36.45,36.49,54224.0,33.8813,33.8906,33.8534,33.8906,54224.0
2020-11-30 12:25:00,36.49,36.5,36.48,36.48,61338.0,33.8906,33.8999,33.8813,33.8813,61338.0
2020-11-30 12:30:00,36.48,36.5,36.47,36.48,53368.0,33.8813,33.8999,33.872,33.8813,53368.0
2020-11-30 12:35:00,36.48,36.5,36.48,36.5,34573.0,33.8813,33.8999,33.8813,33.8999,34573.0
2020-11-30 12:40:00,36.5,36.5,36.47,36.48,40765.0,33.8999,33.8999,33.872,33.8813,40765.0
2020-11-30 12:45:00,36.48,36.49,36.47,36.48,39860.0,33.8813,33.8906,33.872,33.8813,39860.0
2020-11-30 12:50:00,36.48,36.49,36.47,36.48,30996.0,33.8813,33.8906,33.872,33.8813,30996.0
2020-11-30 12:55:00,36.48,36.5,36.48,36.5,16777.0,33.8813,33.8999,33.8813,33.8999,16777.0
2020-11-30 13:00:00,36.49,36.52,36.49,36.5,47924.0,33.8906,33.9184,33.8906,33.8999,47924.0
2020-11-30 13:05:00,36.5,36.52,36.49,36.51,17296.0,33.8999,33.9184,33.8906,33.9091,17296.0
2020-11-30 13:10:00,36.51,36.52,36.5,36.51,15350.0,33.9091,33.9184,33.8999,33.9091,15350.0
2020-11-30 13:15:00,36.51,36.53,36.5,36.52,23526.0,33.9091,33.9277,33.8999,33.9184,23526.0
2020-11-30 13:20:00,36.52,36.55,36.52,36.54,22137.0,33.9184,33.9463,33.9184,33.937,22137.0
2020-11-30 13:25:00,36.54,36.55,36.53,36.54,12374.0,33.937,33.9463,33.9277,33.937,12374.0
2020-11-30 13:30:00,36.54,36.54,36.53,36.54,12500.0,33.937,33.937,33.9277,33.937,12500.0
2020-11-30 13:35:00,36.54,36.54,36.53,36.54,10250.0,33.937,33.937,33.9277,33.937,10250.0
2020-11-30 13:40:00,36.54,36.55,36.54,36.55,18829.0,33.937,33.9463,33.937,33.9463,18829.0
2020-11-30 13:45:00,36.55,36.55,36.53,36.55,28198.0,33.9463,33.9463,33.9277,33.9463,28198.0
2020-11-30 13:50:00,36.55,36.56,36.54,36.55,14912.0,33.9463,33.9556,33.937,33.9463,14912.0
2020-11-30 13:55:00,36.55,36.56,36.54,36.55,105281.0,33.9463,33.9556,33.937,33.9463,105281.0
2020-11-30 14:00:00,36.55,36.56,36.53,36.55,53381.0,33.9463,33.9556,33.9277,33.9463,53381.0
2020-11-30 14:05:00,36.55,36.56,36.54,36.55,18726.0,33.9463,33.9556,33.937,33.9463,18726.0
2020-11-30 14:10:00,36.55,36.56,36.53,36.55,48092.0,33.9463,33.9556,33.9277,33.9463,48092.0
2020-11-30 14:15:00,36.55,36.56,36.54,36.55,8588.0,33.9463,33.9556,33.937,33.9463,8588.0
2020-11-30 14:20:00,36.55,36.56,36.54,36.55,15041.0,33.9463,33.9556,33.937,33.9463,15041.0
2020-11-30 14:25:00,36.55,36.56,36.55,36.55,12638.0,33.9463,33.9556,33.9463,33.9463,12638.0
2020-11-30 14:30:00,36.55,36.56,36.55,36.55,12618.0,33.9463,33.9556,33.9463,33.9463,12618.0
2020-11-30 14:35:00,36.55,36.57,36.55,36.55,32872.0,33.9463,33.9649,33.9463,33.9463,32872.0
2020-11-30 14:40:00,36.55,36.57,36.55,36.55,89356.0,33.9463,33.9649,33.9463,33.9463,89356.0
2020-11-30 14:45:00,36.55,36.56,36.54,36.55,30599.0,33.9463,33.9556,33.937,33.9463,30599.0
2020-11-30 14:50:00,36.55,36.55,36.53,36.54,65901.0,33.9463,33.9463,33.9277,33.937,65901.0
2020-11-30 14:55:00,36.54,36.58,36.53,36.58,97415.0,33.937,33.9742,33.9277,33.9742,97415.0
2020-11-30 15:00:00,36.58,36.58,36.54,36.55,52307.0,33.9742,33.9742,33.937,33.9463,52307.0
2020-11-30 15:05:00,36.54,36.55,36.54,36.55,41834.0,33.937,33.9463,33.937,33.9463,41834.0
2020-11-30 15:10:00,36.54,36.55,36.51,36.52,32760.0,33.937,33.9463,33.9091,33.9184,32760.0
2020-11-30 15:15:00,36.52,36.52,36.51,36.52,50886.0,33.9184,33.9184,33.9091,33.9184,50886.0
2020-11-30 15:20:00,36.51,36.52,36.5,36.51,93569.0,33.9091,33.9184,33.8999,33.9091,93569.0
2020-11-30 15:25:00,36.51,36.51,36.45,36.45,111150.0,33.9091,33.9091,33.8534,33.8534,111150.0
2020-11-30 15:30:00,36.45,36.46,36.45,36.45,116134.0,33.8534,33.8627,33.8534,33.8534,116134.0
2020-11-30 15:35:00,36.45,36.46,36.43,36.44,195642.0,33.8534,33.8627,33.8348,33.8441,195642.0
2020-11-30 15:40:00,36.44,36.44,36.43,36.44,40420.0,33.8441,33.8441,33.8348,33.8441,40420.0
2020-11-30 15:45:00,36.44,36.44,36.43,36.44,118710.0,33.8441,33.8441,33.8348,33.8441,118710.0
2020-11-30 15:50:00,36.43,36.45,36.43,36.44,368197.0,33.8348,33.8534,33.8348,33.8441,368197.0
2020-11-30 15:55:00,36.44,36.48,36.43,36.46,511091.0,33.8441,33.8813,33.8348,33.8627,511091.0
2020-12-01 09:30:00,37.41,37.45,37.31,37.32,107032.0,34.745,34.7822,34.6522,34.6614,107032.0
2020-12-01 09:35:00,37.33,37.38,37.32,37.36,59733.0,34.6707,34.7172,34.6614,34.6986,59733.0
2020-12-01 09:40:00,37.36,37.38,37.35,37.36,59145.0,34.6986,34.7172,34.6893,34.6986,59145.0
2020-12-01 09:45:00,37.36,37.4,37.35,37.38,208346.0,34.6986,34.7357,34.6893,34.7172,208346.0
2020-12-01 09:50:00,37.38,37.38,37.35,37.38,50005.0,34.7172,34.7172,34.6893,34.7172,50005.0
2020-12-01 09:55:00,37.38,37.38,37.35,37.37,35575.0,34.7172,34.7172,34.6893,34.7079,35575.0
2020-12-01 10:00:00,37.37,37.39,37.36,37.38,111504.0,34.7079,34.7265,34.6986,34.7172,111504.0
2020-12-01 10:05:00,37.38,37.42,37.36,37.4,209389.0,34.7172,34.7543,34.6986,34.7357,209389.0
2020-12-01 10:10:00,37.4,37.43,37.39,37.43,49158.0,34.7357,34.7636,34.7265,34.7636,49158.0
2020-12-01 10:15:00,37.43,37.46,37.42,37.46,48467.0,34.7636,34.7915,34.7543,34.7915,48467.0
2020-12-01 10:20:00,37.46,37.46,37.43,37.45,37310.0,34.7915,34.7915,34.7636,34.7822,37310.0
2020-12-01 10:25:00,37.45,37.49,37.44,37.48,66884.0,34.7822,34.8193,34.7729,34.81,66884.0
2020-12-01 10:30:00,37.48,37.5,37.46,37.47,49392.0,34.81,34.8286,34.7915,34.8008,49392.0
2020-12-01 10:35:00,37.47,37.48,37.44,37.45,109268.0,34.8008,34.81,34.7729,34.7822,109268.0
2020-12-01 10:40:00,37.45,37.5,37.45,37.49,27919.0,34.7822,34.8286,34.7822,34.8193,27919.0
2020-12-01 10:45:00,37.49,37.51,37.47,37.5,53748.0,34.8193,34.8379,34.8008,34.8286,53748.0
2020-12-01 10:50:00,37.51,37.54,37.5,37.53,137013.0,34.8379,34.8658,34.8286,34.8565,137013.0
2020-12-01 10:55:00,37.52,37.54,37.52,37.54,23000.0,34.8472,34.8658,34.8472,34.8658,23000.0
2020-12-01 11:00:00,37.54,37.56,37.53,37.55,27403.0,34.8658,34.8843,34.8565,34.8751,27403.0
2020-12-01 11:05:00,37.55,37.56,37.53,37.55,33035.0,34.8751,34.8843,34.8565,34.8751,33035.0
2020-12-01 11:10:00,37.55,37.57,37.55,37.55,10196.0,34.8751,34.8936,34.8751,34.8751,10196.0
2020-12-01 11:15:00,37.55,37.56,37.53,37.54,13853.0,34.8751,34.8843,34.8565,34.8658,13853.0
2020-12-01 11:20:00,37.55,37.56,37.54,37.56,19042.0,34.8751,34.8843,34.8658,34.8843,19042.0
2020-12-01 11:25:00,37.55,37.56,37.53,37.55,48899.0,34.8751,34.8843,34.8565,34.8751,48899.0
2020-12-01 11:30:00,37.55,37.58,37.53,37.57,32348.0,34.8751,34.9029,34.8565,34.8936,32348.0
2020-12-01 11:35:00,37.56,37.57,37.53,37.54,34460.0,34.8843,34.8936,34.8565,34.8658,34460.0
2020-12-01 11:40:00,37.55,37.56,37.54,37.55,35444.0,34.8751,34.8843,34.8658,34.8751,35444.0
2020-12-01 11:45:00,37.55,37.56,37.54,37.55,22328.0,34.8751,34.8843,34.8658,34.8751,22328.0
2020-12-01 11:50:00,37.55,37.56,37.53,37.55,40890.0,34.8751,34.8843,34.8565,34.8751,40890.0
2020-12-01 11:55:00,37.55,37.56,37.53,37.54,11643.0,34.8751,34.8843,34.8565,34.8658,11643.0
2020-12-01 12:00:00,37.54,37.57,37.53,37.57,32856.0,34.8658,34.8936,34.8565,34.8936,32856.0
2020-12-01 12:05:00,37.57,37.6,37.57,37.59,32239.0,34.8936,34.9215,34.8936,34.9122,32239.0
2020-12-01 12:10:00,37.59,37.6,37.57,37.58,11504.0,34.9122,34.9215,34.8936,34.9029,11504.0
2020-12-01 12:15:00,37.57,37.58,37.56,37.58,7892.0,34.8936,34.9029,34.8843,34.9029,7892.0
2020-12-01 12:20:00,37.58,37.58,37.56,37.58,7557.0,34.9029,34.9029,34.8843,34.9029,7557.0
2020-12-01 12:25:00,37.58,37.59,37.57,37.59,10330.0,34.9029,34.9122,34.8936,34.9122,10330.0
2020-12-01 12:30:00,37.59,37.61,37.58,37.59,17917.0,34.9122,34.9308,34.9029,34.9122,17917.0
2020-12-01 12:35:00,37.59,37.61,37.58,37.6,13146.0,34.9122,34.9308,34.9029,34.9215,13146.0
2020-12-01 12:40:00,37.59,37.61,37.58,37.61,20300.0,34.9122,34.9308,34.9029,34.9308,20300.0
2020-12-01 12:45:00,37.61,37.64,37.6,37.63,27266.0,34.9308,34.9587,34.9215,34.9494,27266.0
2020-12-01 12:50:00,37.63,37.64,37.61,37.63,41021.0,34.9494,34.9587,34.9308,34.9494,41021.0
2020-12-01 12:55:00,37.63,37.65,37.62,37.65,20727.0,34.9494,34.9679,34.9401,34.9679,20727.0
2020-12-01 13:00:00,37.65,37.66,37.64,37.65,29339.0,34.9679,34.9772,34.9587,34.9679,29339.0
2020-12-01 13:05:00,37.65,37.66,37.64,37.66,20930.0,34.9679,34.9772,34.9587,34.9772,20930.0
2020-12-01 13:10:00,37.66,37.66,37.63,37.64,26248.0,34.9772,34.9772,34.9494,34.9587,26248.0
2020-12-01 13:15:00,37.64,37.64,37.61,37.62,13595.0,34.9587,34.9587,34.9308,34.9401,13595.0
2020-12-01 13:20:00,37.62,37.64,37.62,37.62,31091.0,34.9401,34.9587,34.9401,34.9401,31091.0
2020-12-01 13:25:00,37.63,37.63,37.62,37.63,6326.0,34.9494,34.9494,34.9401,34.9494,6326.0
2020-12-01 13:30:00,37.63,37.64,37.62,37.64,10820.0,34.9494,34.9587,34.9401,34.9587,10820.0
2020-12-01 13:35:00,37.63,37.65,37.63,37.65,18970.0,34.9494,34.9679,34.9494,34.9679,18970.0
2020-12-01 13:40:00,37.65,37.66,37.64,37.65,23416.0,34.9679,34.9772,34.9587,34.9679,23416.0
2020-12-01 13:45:00,37.65,37.65,37.63,37.65,11853.0,34.9679,34.9679,34.9494,34.9679,11853.0
2020-12-01 13:50:00,37.65,37.66,37.62,37.64,14449.0,34.9679,34.9772,34.9401,34.9587,14449.0
2020-12-01 13:55:00,37.64,37.66,37.63,37.66,12223.0,34.9587,34.9772,34.9494,34.9772,12223.0
2020-12-01 14:00:00,37.65,37.65,37.63,37.64,13289.0,34.9679,34.9679,34.9494,34.9587,13289.0
2020-12-01 14:05:00,37.64,37.65,37.63,37.64,9310.0,34.9587,34.9679,34.9494,34.9587,9310.0
2020-12-01 14:10:00,37.64,37.65,37.64,37.65,8749.0,34.9587,34.9679,34.9587,34.9679,8749.0
2020-12-01 14:15:00,37.65,37.66,37.64,37.65,13301.0,34.9679,34.9772,34.9587,34.9679,13301.0
2020-12-01 14:20:00,37.64,37.65,37.61,37.62,33924.0,34.9587,34.9679,34.9308,34.9401,33924.0
2020-12-01 14:25:00,37.62,37.63,37.61,37.63,13200.0,34.9401,34.9494,34.9308,34.9494,13200.0
2020-12-01 14:30:00,37.63,37.63,37.6,37.62,41158.0,34.9494,34.9494,34.9215,34.9401,41158.0
2020-12-01 14:35:00,37.62,37.63,37.61,37.63,17204.0,34.9401,34.9494,34.9308,34.9494,17204.0
2020-12-01 14:40:00,37.63,37.65,37.62,37.65,19882.0,34.9494,34.9679,34.9401,34.9679,19882.0
2020-12-01 14:45:00,37.64,37.65,37.63,37.64,14419.0,34.9587,34.9679,34.9494,34.9587,14419.0
2020-12-01 14:50:00,37.65,37.65,37.62,37.62,32301.0,34.9679,34.9679,34.9401,34.9401,32301.0
2020-12-01 14:55:00,37.62,37.64,37.62,37.62,47184.0,34.9401,34.9587,34.9401,34.9401,47184.0
2020-12-01 15:00:00,37.62,37.63,37.6,37.62,57662.0,34.9401,34.9494,34.9215,34.9401,57662.0
2020-12-01 15:05:00,37.62,37.63,37.59,37.61,20633.0,34.9401,34.9494,34.9122,34.9308,20633.0
2020-12-01 15:10:00,37.61,37.63,37.6,37.62,31039.0,34.9308,34.9494,34.9215,34.9401,31039.0
2020-12-01 15:15:00,37.62,37.62,37.58,37.59,54833.0,34.9401,34.9401,34.9029,34.9122,54833.0
2020-12-01 15:20:00,37.59,37.62,37.58,37.62,32508.0,34.9122,34.9401,34.9029,34.9401,32508.0
2020-12-01 15:25:00,37.61,37.61,37.59,37.61,38174.0,34.9308,34.9308,34.9122,34.9308,38174.0
2020-12-01 15:30:00,37.6,37.61,37.58,37.59,17397.0,34.9215,34.9308,34.9029,34.9122,17397.0
2020-12-01 15:35:00,37.59,37.59,37.58,37.59,119227.0,34.9122,34.9122,34.9029,34.9122,119227.0
2020-12-01 15:40:00,37.59,37.59,37.57,37.57,50455.0,34.9122,34.9122,34.8936,34.8936,50455.0
2020-12-01 15:45:00,37.58,37.59,37.57,37.59,68050.0,34.9029,34.9122,34.8936,34.9122,68050.0
2020-12-01 15:50:00,37.58,37.6,37.57,37.59,103991.0,34.9029,34.9215,34.8936,34.9122,103991.0
2020-12-01 15:55:00,37.59,37.62,37.58,37.62,254792.0,34.9122,34.9401,34.9029,34.9401,254792.0
2020-12-02 09:30:00,37.42,37.42,37.32,37.34,53698.0,34.7543,34.7543,34.6614,34.68,53698.0
2020-12-02 09:35:00,37.34,37.44,37.31,37.43,93482.0,34.68,34.7729,34.6522,34.7636,93482.0
2020-12-02 09:40:00,37.43,37.45,37.4,37.4,105381.0,34.7636,34.7822,34.7357,34.7357,105381.0
2020-12-02 09:45:00,37.39,37.41,37.37,37.4,78596.0,34.7265,34.745,34.7079,34.7357,78596.0
2020-12-02 09:50:00,37.39,37.44,37.38,37.43,42398.0,34.7265,34.7729,34.7172,34.7636,42398.0
2020-12-02 09:55:00,37.43,37.47,37.42,37.47,26824.0,34.7636,34.8008,34.7543,34.8008,26824.0
2020-12-02 10:00:00,37.48,37.49,37.46,37.49,37421.0,34.81,34.8193,34.7915,34.8193,37421.0
2020-12-02 10:05:00,37.48,37.49,37.45,37.47,35855.0,34.81,34.8193,34.7822,34.8008,35855.0
2020-12-02 10:10:00,37.47,37.51,37.47,37.48,20289.0,34.8008,34.8379,34.8008,34.81,20289.0
2020-12-02 10:15:00,37.48,37.53,37.47,37.49,45377.0,34.81,34.8565,34.8008,34.8193,45377.0
2020-12-02 10:20:00,37.49,37.5,37.44,37.44,58972.0,34.8193,34.8286,34.7729,34.7729,58972.0
2020-12-02 10:25:00,37.44,37.48,37.44,37.48,54712.0,34.7729,34.81,34.7729,34.81,54712.0
2020-12-02 10:30:00,37.47,37.5,37.47,37.47,51408.0,34.8008,34.8286,34.8008,34.8008,51408.0
2020-12-02 10:35:00,37.47,37.49,37.46,37.48,30599.0,34.8008,34.8193,34.7915,34.81,30599.0
2020-12-02 10:40:00,37.47,37.48,37.46,37.48,31630.0,34.8008,34.81,34.7915,34.81,31630.0
2020-12-02 10:45:00,37.48,37.49,37.45,37.47,14044.0,34.81,34.8193,34.7822,34.8008,14044.0
2020-12-02 10:50:00,37.47,37.48,37.44,37.48,17486.0,34.8008,34.81,34.7729,34.81,17486.0
2020-12-02 10:55:00,37.47,37.47,37.44,37.45,27537.0,34.8008,34.8008,34.7729,34.7822,27537.0
2020-12-02 11:00:00,37.46,37.5,37.46,37.49,17302.0,34.7915,34.8286,34.7915,34.8193,17302.0
2020-12-02 11:05:00,37.5,37.5,37.47,37.47,38826.0,34.8286,34.8286,34.8008,34.8008,38826.0
2020-12-02 11:10:00,37.47,37.49,37.47,37.49,20521.0,34.8008,34.8193,34.8008,34.8193,20521.0
2020-12-02 11:15:00,37.48,37.49,37.47,37.49,10827.0,34.81,34.8193,34.8008,34.8193,10827.0
2020-12-02 11:20:00,37.49,37.51,37.47,37.48,16449.0,34.8193,34.8379,34.8008,34.81,16449.0
2020-12-02 11:25:00,37.48,37.49,37.47,37.48,22851.0,34.81,34.8193,34.8008,34.81,22851.0
2020-12-02 11:30:00,37.48,37.48,37.45,37.48,21929.0,34.81,34.81,34.7822,34.81,21929.0
2020-12-02 11:35:00,37.48,37.5,37.47,37.48,41513.0,34.81,34.8286,34.8008,34.81,41513.0
2020-12-02 11:40:00,37.48,37.49,37.47,37.48,20119.0,34.81,34.8193,34.8008,34.81,20119.0
2020-12-02 11:45:00,37.48,37.48,37.46,37.48,14756.0,34.81,34.81,34.7915,34.81,14756.0
2020-12-02 11:50:00,37.48,37.5,37.48,37.5,12175.0,34.81,34.8286,34.81,34.8286,12175.0
2020-12-02 11:55:00,37.5,37.51,37.5,37.51,77303.0,34.8286,34.8379,34.8286,34.8379,77303.0
2020-12-02 12:00:00,37.51,37.51,37.5,37.51,45864.0,34.8379,34.8379,34.8286,34.8379,45864.0
2020-12-02 12:05:00,37.51,37.52,37.5,37.51,31299.0,34.8379,34.8472,34.8286,34.8379,31299.0
2020-12-02 12:10:00,37.51,37.52,37.5,37.5,9811.0,34.8379,34.8472,34.8286,34.8286,9811.0
2020-12-02 12:15:00,37.5,37.51,37.49,37.51,4386.0,34.8286,34.8379,34.8193,34.8379,4386.0
2020-12-02 12:20:00,37.51,37.52,37.5,37.5,9937.0,34.8379,34.8472,34.8286,34.8286,9937.0
2020-12-02 12:25:00,37.5,37.52,37.5,37.51,6504.0,34.8286,34.8472,34.8286,34.8379,6504.0
2020-12-02 12:30:00,37.51,37.51,37.5,37.51,6684.0,34.8379,34.8379,34.8286,34.8379,6684.0
2020-12-02 12:35:00,37.51,37.52,37.5,37.52,5156.0,34.8379,34.8472,34.8286,34.8472,5156.0
2020-12-02 12:40:00,37.52,37.52,37.5,37.51,13280.0,34.8472,34.8472,34.8286,34.8379,13280.0
2020-12-02 12:45:00,37.51,37.53,37.5,37.52,92235.0,34.8379,34.8565,34.8286,34.8472,92235.0
2020-12-02 12:50:00,37.52,37.53,37.51,37.53,15643.0,34.8472,34.8565,34.8379,34.8565,15643.0
2020-12-02 12:55:00,37.52,37.53,37.51,37.52,15980.0,34.8472,34.8565,34.8379,34.8472,15980.0
2020-12-02 13:00:00,37.52,37.54,37.52,37.54,5083.0,34.8472,34.8658,34.8472,34.8658,5083.0
2020-12-02 13:05:00,37.54,37.56,37.54,37.56,9568.0,34.8658,34.8843,34.8658,34.8843,9568.0
2020-12-02 13:10:00,37.56,37.57,37.55,37.57,4465.0,34.8843,34.8936,34.8751,34.8936,4465.0
2020-12-02 13:15:00,37.57,37.58,37.56,37.57,15523.0,34.8936,34.9029,34.8843,34.8936,15523.0
2020-12-02 13:20:00,37.57,37.58,37.56,37.57,15621.0,34.8936,34.9029,34.8843,34.8936,15621.0
2020-12-02 13:25:00,37.56,37.57,37.55,37.55,12075.0,34.8843,34.8936,34.8751,34.8751,12075.0
2020-12-02 13:30:00,37.56,37.56,37.53,37.54,11753.0,34.8843,34.8843,34.8565,34.8658,11753.0
2020-12-02 13:35:00,37.54,37.56,37.54,37.55,6125.0,34.8658,34.8843,34.8658,34.8751,6125.0
2020-12-02 13:40:00,37.55,37.56,37.53,37.54,16543.0,34.8751,34.8843,34.8565,34.8658,16543.0
2020-12-02 13:45:00,37.53,37.54,37.51,37.52,2935.0,34.8565,34.8658,34.8379,34.8472,2935.0
2020-12-02 13:50:00,37.52,37.55,37.51,37.55,32825.0,34.8472,34.8751,34.8379,34.8751,32825.0
2020-12-02 13:55:00,37.55,37.56,37.54,37.54,12487.0,34.8751,34.8843,34.8658,34.8658,12487.0
2020-12-02 14:00:00,37.53,37.54,37.52,37.53,13760.0,34.8565,34.8658,34.8472,34.8565,13760.0
2020-12-02 14:05:00,37.53,37.54,37.51,37.52,12249.0,34.8565,34.8658,34.8379,34.8472,12249.0
2020-12-02 14:10:00,37.52,37.52,37.51,37.52,1500.0,34.8472,34.8472,34.8379,34.8472,1500.0
2020-12-02 14:15:00,37.52,37.56,37.51,37.54,42687.0,34.8472,34.8843,34.8379,34.8658,42687.0
2020-12-02 14:20:00,37.55,37.57,37.54,37.55,10112.0,34.8751,34.8936,34.8658,34.8751,10112.0
2020-12-02 14:25:00,37.55,37.56,37.55,37.56,6228.0,34.8751,34.8843,34.8751,34.8843,6228.0
2020-12-02 14:30:00,37.55,37.58,37.55,37.58,5148.0,34.8751,34.9029,34.8751,34.9029,5148.0
2020-12-02 14:35:00,37.58,37.58,37.56,37.57,20219.0,34.9029,34.9029,34.8843,34.8936,20219.0
2020-12-02 14:40:00,37.57,37.57,37.54,37.56,39507.0,34.8936,34.8936,34.8658,34.8843,39507.0
2020-12-02 14:45:00,37.56,37.57,37.55,37.56,3412.0,34.8843,34.8936,34.8751,34.8843,3412.0
2020-12-02 14:50:00,37.57,37.57,37.56,37.57,4200.0,34.8936,34.8936,34.8843,34.8936,4200.0
2020-12-02 14:55:00,37.57,37.58,37.56,37.58,11031.0,34.8936,34.9029,34.8843,34.9029,11031.0
2020-12-02 15:00:00,37.58,37.58,37.57,37.58,7905.0,34.9029,34.9029,34.8936,34.9029,7905.0
2020-12-02 15:05:00,37.58,37.58,37.57,37.58,4576.0,34.9029,34.9029,34.8936,34.9029,4576.0
2020-12-02 15:10:00,37.58,37.58,37.57,37.58,11536.0,34.9029,34.9029,34.8936,34.9029,11536.0
2020-12-02 15:15:00,37.58,37.59,37.56,37.58,78844.0,34.9029,34.9122,34.8843,34.9029,78844.0
2020-12-02 15:20:00,37.58,37.58,37.57,37.58,5414.0,34.9029,34.9029,34.8936,34.9029,5414.0
2020-12-02 15:25:00,37.58,37.58,37.56,37.57,28291.0,34.9029,34.9029,34.8843,34.8936,28291.0
2020-12-02 15:30:00,37.57,37.58,37.55,37.58,58303.0,34.8936,34.9029,34.8751,34.9029,58303.0
2020-12-02 15:35:00,37.58,37.58,37.54,37.54,30619.0,34.9029,34.9029,34.8658,34.8658,30619.0
2020-12-02 15:40:00,37.54,37.56,37.52,37.55,33284.0,34.8658,34.8843,34.8472,34.8751,33284.0
2020-12-02 15:45:00,37.55,37.55,37.53,37.53,49695.0,34.8751,34.8751,34.8565,34.8565,49695.0
2020-12-02 15:50:00,37.52,37.53,37.49,37.5,127224.0,34.8472,34.8565,34.8193,34.8286,127224.0
2020-12-02 15:55:00,37.5,37.53,37.46,37.51,480789.0,34.8286,34.8565,34.7915,34.8379,480789.0
2020-12-03 09:30:00,37.74,37.8,37.72,37.74,69096.0,35.0515,35.1073,35.033,35.0515,69096.0
2020-12-03 09:35:00,37.74,37.79,37.73,37.77,26840.0,35.0515,35.098,35.0422,35.0794,26840.0
2020-12-03 09:40:00,37.78,37.83,37.78,37.81,68465.0,35.0887,35.1351,35.0887,35.1165,68465.0
2020-12-03 09:45:00,37.81,37.82,37.79,37.82,23704.0,35.1165,35.1258,35.098,35.1258,23704.0
2020-12-03 09:50:00,37.82,37.83,37.8,37.8,11454.0,35.1258,35.1351,35.1073,35.1073,11454.0
2020-12-03 09:55:00,37.81,37.83,37.79,37.83,17423.0,35.1165,35.1351,35.098,35.1351,17423.0
2020-12-03 10:00:00,37.84,37.87,37.83,37.87,31158.0,35.1444,35.1723,35.1351,35.1723,31158.0
2020-12-03 10:05:00,37.86,37.87,37.81,37.83,40268.0,35.163,35.1723,35.1165,35.1351,40268.0
2020-12-03 10:10:00,37.82,37.83,37.8,37.82,20278.0,35.1258,35.1351,35.1073,35.1258,20278.0
2020-12-03 10:15:00,37.82,37.86,37.82,37.85,13250.0,35.1258,35.163,35.1258,35.1537,13250.0
2020-12-03 10:20:00,37.86,37.87,37.84,37.85,30600.0,35.163,35.1723,35.1444,35.1537,30600.0
2020-12-03 10:25:00,37.84,37.85,37.83,37.84,9252.0,35.1444,35.1537,35.1351,35.1444,9252.0
2020-12-03 10:30:00,37.83,37.87,37.83,37.86,28278.0,35.1351,35.1723,35.1351,35.163,28278.0
2020-12-03 10:35:00,37.86,37.87,37.84,37.87,20854.0,35.163,35.1723,35.1444,35.1723,20854.0
2020-12-03 10:40:00,37.86,37.89,37.86,37.87,30658.0,35.163,35.1908,35.163,35.1723,30658.0
2020-12-03 10:45:00,37.87,37.88,37.84,37.85,36392.0,35.1723,35.1816,35.1444,35.1537,36392.0
2020-12-03 10:50:00,37.84,37.86,37.83,37.85,22625.0,35.1444,35.163,35.1351,35.1537,22625.0
2020-12-03 10:55:00,37.84,37.85,37.82,37.82,10293.0,35.1444,35.1537,35.1258,35.1258,10293.0
2020-12-03 11:00:00,37.82,37.82,37.79,37.81,71478.0,35.1258,35.1258,35.098,35.1165,71478.0
2020-12-03 11:05:00,37.8,37.81,37.78,37.78,16333.0,35.1073,35.1165,35.0887,35.0887,16333.0
2020-12-03 11:10:00,37.77,37.79,37.76,37.79,20933.0,35.0794,35.098,35.0701,35.098,20933.0
2020-12-03 11:15:00,37.79,37.8,37.79,37.79,6153.0,35.098,35.1073,35.098,35.098,6153.0
2020-12-03 11:20:00,37.79,37.8,37.78,37.8,6843.0,35.098,35.1073,35.0887,35.1073,6843.0
2020-12-03 11:25:00,37.8,37.82,37.78,37.82,55324.0,35.1073,35.1258,35.0887,35.1258,55324.0
2020-12-03 11:30:00,37.82,37.83,37.8,37.8,13916.0,35.1258,35.1351,35.1073,35.1073,13916.0
2020-12-03 11:35:00,37.79,37.82,37.79,37.81,7591.0,35.098,35.1258,35.098,35.1165,7591.0
2020-12-03 11:40:00,37.82,37.82,37.8,37.8,9552.0,35.1258,35.1258,35.1073,35.1073,9552.0
2020-12-03 11:45:00,37.8,37.81,37.79,37.8,6411.0,35.1073,35.1165,35.098,35.1073,6411.0
2020-12-03 11:50:00,37.8,37.82,37.79,37.8,8036.0,35.1073,35.1258,35.098,35.1073,8036.0
2020-12-03 11:55:00,37.8,37.82,37.8,37.81,22448.0,35.1073,35.1258,35.1073,35.1165,22448.0
2020-12-03 12:00:00,37.81,37.83,37.79,37.81,94465.0,35.1165,35.1351,35.098,35.1165,94465.0
2020-12-03 12:05:00,37.81,37.82,37.79,37.79,10067.0,35.1165,35.1258,35.098,35.098,10067.0
2020-12-03 12:10:00,37.8,37.81,37.76,37.77,18524.0,35.1073,35.1165,35.0701,35.0794,18524.0
2020-12-03 12:15:00,37.76,37.77,37.75,37.76,25017.0,35.0701,35.0794,35.0608,35.0701,25017.0
2020-12-03 12:20:00,37.76,37.76,37.73,37.74,34882.0,35.0701,35.0701,35.0422,35.0515,34882.0
2020-12-03 12:25:00,37.75,37.75,37.74,37.75,21007.0,35.0608,35.0608,35.0515,35.0608,21007.0
2020-12-03 12:30:00,37.75,37.76,37.74,37.75,30285.0,35.0608,35.0701,35.0515,35.0608,30285.0
2020-12-03 12:35:00,37.74,37.75,37.73,37.74,16574.0,35.0515,35.0608,35.0422,35.0515,16574.0
2020-12-03 12:40:00,37.74,37.76,37.73,37.76,9790.0,35.0515,35.0701,35.0422,35.0701,9790.0
2020-12-03 12:45:00,37.75,37.76,37.73,37.74,14509.0,35.0608,35.0701,35.0422,35.0515,14509.0
2020-12-03 12:50:00,37.75,37.76,37.74,37.76,10071.0,35.0608,35.0701,35.0515,35.0701,10071.0
2020-12-03 12:55:00,37.75,37.77,37.75,37.76,10371.0,35.0608,35.0794,35.0608,35.0701,10371.0
2020-12-03 13:00:00,37.76,37.77,37.76,37.76,21885.0,35.0701,35.0794,35.0701,35.0701,21885.0
2020-12-03 13:05:00,37.76,37.76,37.73,37.73,17009.0,35.0701,35.0701,35.0422,35.0422,17009.0
2020-12-03 13:10:00,37.74,37.75,37.73,37.74,6045.0,35.0515,35.0608,35.0422,35.0515,6045.0
2020-12-03 13:15:00,37.75,37.75,37.73,37.73,5000.0,35.0608,35.0608,35.0422,35.0422,5000.0
2020-12-03 13:20:00,37.74,37.74,37.72,37.73,28350.0,35.0515,35.0515,35.033,35.0422,28350.0
2020-12-03 13:25:00,37.73,37.74,37.72,37.73,11230.0,35.0422,35.0515,35.033,35.0422,11230.0
2020-12-03 13:30:00,37.74,37.75,37.73,37.73,7688.0,35.0515,35.0608,35.0422,35.0422,7688.0
2020-12-03 13:35:00,37.72,37.75,37.72,37.75,6324.0,35.033,35.0608,35.033,35.0608,6324.0
2020-12-03 13:40:00,37.74,37.75,37.73,37.74,10886.0,35.0515,35.0608,35.0422,35.0515,10886.0
2020-12-03 13:45:00,37.74,37.75,37.73,37.73,5601.0,35.0515,35.0608,35.0422,35.0422,5601.0
2020-12-03 13:50:00,37.73,37.73,37.72,37.72,11386.0,35.0422,35.0422,35.033,35.033,11386.0
2020-12-03 13:55:00,37.72,37.72,37.71,37.72,8872.0,35.033,35.033,35.0237,35.033,8872.0
2020-12-03 14:00:00,37.72,37.74,37.72,37.74,5100.0,35.033,35.0515,35.033,35.0515,5100.0
2020-12-03 14:05:00,37.74,37.74,37.74,37.74,2200.0,35.0515,35.0515,35.0515,35.0515,2200.0
2020-12-03 14:10:00,37.74,37.74,37.73,37.74,5002.0,35.0515,35.0515,35.0422,35.0515,5002.0
2020-12-03 14:15:00,37.74,37.74,37.73,37.73,2281.0,35.0515,35.0515,35.0422,35.0422,2281.0
2020-12-03 14:20:00,37.73,37.74,37.73,37.73,5840.0,35.0422,35.0515,35.0422,35.0422,5840.0
2020-12-03 14:25:00,37.73,37.74,37.72,37.73,5250.0,35.0422,35.0515,35.033,35.0422,5250.0
2020-12-03 14:30:00,37.73,37.74,37.73,37.73,5734.0,35.0422,35.0515,35.0422,35.0422,5734.0
2020-12-03 14:35:00,37.74,37.74,37.72,37.72,10550.0,35.0515,35.0515,35.033,35.033,10550.0
2020-12-03 14:40:00,37.73,37.74,37.72,37.73,10534.0,35.0422,35.0515,35.033,35.0422,10534.0
2020-12-03 14:45:00,37.73,37.73,37.72,37.73,10685.0,35.0422,35.0422,35.033,35.0422,10685.0
2020-12-03 14:50:00,37.73,37.74,37.72,37.73,20652.0,35.0422,35.0515,35.033,35.0422,20652.0
2020-12-03 14:55:00,37.73,37.74,37.72,37.73,32781.0,35.0422,35.0515,35.033,35.0422,32781.0
2020-12-03 15:00:00,37.73,37.74,37.71,37.72,62098.0,35.0422,35.0515,35.0237,35.033,62098.0
2020-12-03 15:05:00,37.71,37.72,37.7,37.71,17208.0,35.0237,35.033,35.0144,35.0237,17208.0
2020-12-03 15:10:00,37.71,37.74,37.71,37.73,35419.0,35.0237,35.0515,35.0237,35.0422,35419.0
2020-12-03 15:15:00,37.73,37.73,37.72,37.73,14673.0,35.0422,35.0422,35.033,35.0422,14673.0
2020-12-03 15:20:00,37.72,37.74,37.72,37.74,29977.0,35.033,35.0515,35.033,35.0515,29977.0
2020-12-03 15:25:00,37.74,37.74,37.73,37.73,7623.0,35.0515,35.0515,35.0422,35.0422,7623.0
2020-12-03 15:30:00,37.74,37.74,37.73,37.73,14223.0,35.0515,35.0515,35.0422,35.0422,14223.0
2020-12-03 15:35:00,37.73,37.74,37.72,37.72,12952.0,35.0422,35.0515,35.033,35.033,12952.0
2020-12-03 15:40:00,37.72,37.73,37.62,37.63,104774.0,35.033,35.0422,34.9401,34.9494,104774.0
2020-12-03 15:45:00,37.64,37.7,37.63,37.69,88461.0,34.9587,35.0144,34.9494,35.0051,88461.0
2020-12-03 15:50:00,37.69,37.69,37.63,37.65,66139.0,35.0051,35.0051,34.9494,34.9679,66139.0
2020-12-03 15:55:00,37.65,37.7,37.63,37.67,286132.0,34.9679,35.0144,34.9494,34.9865,286132.0
2020-12-04 09:30:00,37.88,37.94,37.82,37.9,75840.0,35.1816,35.2373,35.1258,35.2001,75840.0
2020-12-04 09:35:00,37.89,37.93,37.87,37.92,19831.0,35.1908,35.228,35.1723,35.2187,19831.0
2020-12-04 09:40:00,37.92,37.96,37.9,37.95,10319.0,35.2187,35.2559,35.2001,35.2466,10319.0
2020-12-04 09:45:00,37.95,37.97,37.94,37.97,25200.0,35.2466,35.2651,35.2373,35.2651,25200.0
2020-12-04 09:50:00,37.97,37.97,37.95,37.96,19468.0,35.2651,35.2651,35.2466,35.2559,19468.0
2020-12-04 09:55:00,37.96,37.97,37.94,37.96,23400.0,35.2559,35.2651,35.2373,35.2559,23400.0
2020-12-04 10:00:00,37.95,37.96,37.93,37.95,26536.0,35.2466,35.2559,35.228,35.2466,26536.0
2020-12-04 10:05:00,37.95,37.98,37.93,37.94,35544.0,35.2466,35.2744,35.228,35.2373,35544.0
2020-12-04 10:10:00,37.93,37.94,37.87,37.88,94808.0,35.228,35.2373,35.1723,35.1816,94808.0
2020-12-04 10:15:00,37.88,37.91,37.88,37.9,32756.0,35.1816,35.2094,35.1816,35.2001,32756.0
2020-12-04 10:20:00,37.9,37.91,37.87,37.91,41659.0,35.2001,35.2094,35.1723,35.2094,41659.0
2020-12-04 10:25:00,37.91,37.92,37.9,37.91,29094.0,35.2094,35.2187,35.2001,35.2094,29094.0
2020-12-04 10:30:00,37.91,37.97,37.91,37.95,61155.0,35.2094,35.2651,35.2094,35.2466,61155.0
2020-12-04 10:35:00,37.96,37.97,37.94,37.96,49780.0,35.2559,35.2651,35.2373,35.2559,49780.0
2020-12-04 10:40:00,37.97,37.98,37.95,37.95,37280.0,35.2651,35.2744,35.2466,35.2466,37280.0
2020-12-04 10:45:00,37.96,37.97,37.91,37.94,33072.0,35.2559,35.2651,35.2094,35.2373,33072.0
2020-12-04 10:50:00,37.93,37.95,37.91,37.93,33263.0,35.228,35.2466,35.2094,35.228,33263.0
2020-12-04 10:55:00,37.93,37.94,37.92,37.94,23993.0,35.228,35.2373,35.2187,35.2373,23993.0
2020-12-04 11:00:00,37.94,37.97,37.93,37.93,49414.0,35.2373,35.2651,35.228,35.228,49414.0
2020-12-04 11:05:00,37.93,37.97,37.93,37.96,37410.0,35.228,35.2651,35.228,35.2559,37410.0
2020-12-04 11:10:00,37.96,37.97,37.94,37.96,30008.0,35.2559,35.2651,35.2373,35.2559,30008.0
2020-12-04 11:15:00,37.95,37.95,37.93,37.93,24734.0,35.2466,35.2466,35.228,35.228,24734.0
2020-12-04 11:20:00,37.93,37.95,37.93,37.95,6460.0,35.228,35.2466,35.228,35.2466,6460.0
2020-12-04 11:25:00,37.95,37.98,37.94,37.98,17441.0,35.2466,35.2744,35.2373,35.2744,17441.0
2020-12-04 11:30:00,37.98,37.98,37.96,37.97,20975.0,35.2744,35.2744,35.2559,35.2651,20975.0
2020-12-04 11:35:00,37.98,37.98,37.97,37.98,1535.0,35.2744,35.2744,35.2651,35.2744,1535.0
2020-12-04 11:40:00,37.98,37.99,37.97,37.97,8306.0,35.2744,35.2837,35.2651,35.2651,8306.0
2020-12-04 11:45:00,37.97,37.98,37.96,37.98,8697.0,35.2651,35.2744,35.2559,35.2744,8697.0
2020-12-04 11:50:00,37.98,37.98,37.96,37.97,17457.0,35.2744,35.2744,35.2559,35.2651,17457.0
2020-12-04 11:55:00,37.97,37.98,37.97,37.97,9754.0,35.2651,35.2744,35.2651,35.2651,9754.0
2020-12-04 12:00:00,37.97,38.0,37.97,37.98,26320.0,35.2651,35.293,35.2651,35.2744,26320.0
2020-12-04 12:05:00,37.98,38.0,37.98,37.98,12243.0,35.2744,35.293,35.2744,35.2744,12243.0
2020-12-04 12:10:00,37.98,38.0,37.97,37.99,14086.0,35.2744,35.293,35.2651,35.2837,14086.0
2020-12-04 12:15:00,37.99,38.0,37.98,37.99,12061.0,35.2837,35.293,35.2744,35.2837,12061.0
2020-12-04 12:20:00,37.99,38.0,37.99,38.0,32714.0,35.2837,35.293,35.2837,35.293,32714.0
2020-12-04 12:25:00,38.0,38.0,37.98,38.0,15620.0,35.293,35.293,35.2744,35.293,15620.0
2020-12-04 12:30:00,38.0,38.0,37.99,37.99,12004.0,35.293,35.293,35.2837,35.2837,12004.0
2020-12-04 12:35:00,37.99,37.99,37.97,37.99,38546.0,35.2837,35.2837,35.2651,35.2837,38546.0
2020-12-04 12:40:00,37.98,37.99,37.97,37.97,14916.0,35.2744,35.2837,35.2651,35.2651,14916.0
2020-12-04 12:45:00,37.97,37.98,37.96,37.97,6258.0,35.2651,35.2744,35.2559,35.2651,6258.0
2020-12-04 12:50:00,37.97,37.99,37.96,37.98,3462.0,35.2651,35.2837,35.2559,35.2744,3462.0
2020-12-04 12:55:00,37.98,37.98,37.97,37.97,5000.0,35.2744,35.2744,35.2651,35.2651,5000.0
2020-12-04 13:00:00,37.97,38.0,37.97,37.99,17170.0,35.2651,35.293,35.2651,35.2837,17170.0
2020-12-04 13:05:00,37.99,37.99,37.98,37.98,10868.0,35.2837,35.2837,35.2744,35.2744,10868.0
2020-12-04 13:10:00,37.98,38.0,37.98,37.99,19996.0,35.2744,35.293,35.2744,35.2837,19996.0
2020-12-04 13:15:00,37.99,38.0,37.98,37.99,14459.0,35.2837,35.293,35.2744,35.2837,14459.0
2020-12-04 13:20:00,37.99,37.99,37.98,37.98,10200.0,35.2837,35.2837,35.2744,35.2744,10200.0
2020-12-04 13:25:00,37.99,38.0,37.98,38.0,6752.0,35.2837,35.293,35.2744,35.293,6752.0
2020-12-04 13:30:00,38.0,38.0,37.99,38.0,13148.0,35.293,35.293,35.2837,35.293,13148.0
2020-12-04 13:35:00,38.0,38.01,38.0,38.01,25739.0,35.293,35.3023,35.293,35.3023,25739.0
2020-12-04 13:40:00,38.0,38.0,37.98,37.98,6261.0,35.293,35.293,35.2744,35.2744,6261.0
2020-12-04 13:45:00,37.99,37.99,37.98,37.99,8050.0,35.2837,35.2837,35.2744,35.2837,8050.0
2020-12-04 13:50:00,37.99,38.0,37.97,37.98,11668.0,35.2837,35.293,35.2651,35.2744,11668.0
2020-12-04 13:55:00,37.98,37.98,37.97,37.97,8931.0,35.2744,35.2744,35.2651,35.2651,8931.0
2020-12-04 14:00:00,37.97,37.97,37.95,37.96,18416.0,35.2651,35.2651,35.2466,35.2559,18416.0
2020-12-04 14:05:00,37.97,37.98,37.96,37.98,9723.0,35.2651,35.2744,35.2559,35.2744,9723.0
2020-12-04 14:10:00,37.98,37.99,37.95,37.96,21501.0,35.2744,35.2837,35.2466,35.2559,21501.0
2020-12-04 14:15:00,37.96,37.97,37.95,37.97,13679.0,35.2559,35.2651,35.2466,35.2651,13679.0
2020-12-04 14:20:00,37.97,37.98,37.96,37.97,16109.0,35.2651,35.2744,35.2559,35.2651,16109.0
2020-12-04 14:25:00,37.96,37.98,37.94,37.95,25285.0,35.2559,35.2744,35.2373,35.2466,25285.0
2020-12-04 14:30:00,37.95,37.96,37.94,37.94,26353.0,35.2466,35.2559,35.2373,35.2373,26353.0
2020-12-04 14:35:00,37.95,37.95,37.94,37.95,24985.0,35.2466,35.2466,35.2373,35.2466,24985.0
2020-12-04 14:40:00,37.95,37.96,37.95,37.95,9987.0,35.2466,35.2559,35.2466,35.2466,9987.0
2020-12-04 14:45:00,37.96,37.99,37.96,37.98,27199.0,35.2559,35.2837,35.2559,35.2744,27199.0
2020-12-04 14:50:00,37.98,37.99,37.98,37.98,53013.0,35.2744,35.2837,35.2744,35.2744,53013.0
2020-12-04 14:55:00,37.98,38.0,37.98,37.98,40106.0,35.2744,35.293,35.2744,35.2744,40106.0
2020-12-04 15:00:00,37.99,37.99,37.97,37.98,31926.0,35.2837,35.2837,35.2651,35.2744,31926.0
2020-12-04 15:05:00,37.98,37.99,37.97,37.98,22180.0,35.2744,35.2837,35.2651,35.2744,22180.0
2020-12-04 15:10:00,37.98,37.99,37.96,37.97,6175.0,35.2744,35.2837,35.2559,35.2651,6175.0
2020-12-04 15:15:00,37.97,37.99,37.96,37.99,55972.0,35.2651,35.2837,35.2559,35.2837,55972.0
2020-12-04 15:20:00,37.99,37.99,37.98,37.99,33683.0,35.2837,35.2837,35.2744,35.2837,33683.0
2020-12-04 15:25:00,37.99,38.0,37.97,37.98,23035.0,35.2837,35.293,35.2651,35.2744,23035.0
2020-12-04 15:30:00,37.98,38.0,37.98,38.0,10199.0,35.2744,35.293,35.2744,35.293,10199.0
2020-12-04 15:35:00,37.99,38.0,37.99,37.99,6826.0,35.2837,35.293,35.2837,35.2837,6826.0
2020-12-04 15:40:00,38.0,38.01,37.99,38.01,77494.0,35.293,35.3023,35.2837,35.3023,77494.0
2020-12-04 15:45:00,38.01,38.01,37.99,38.0,22336.0,35.3023,35.3023,35.2837,35.293,22336.0
2020-12-04 15:50:00,37.99,38.0,37.97,38.0,35801.0,35.2837,35.293,35.2651,35.293,35801.0
2020-12-04 15:55:00,38.0,38.02,37.98,38.01,138423.0,35.293,35.3116,35.2744,35.3023,138423.0
2020-12-07 09:30:00,38.26,38.39,38.26,38.38,72782.0,35.5345,35.6552,35.5345,35.6459,72782.0
2020-12-07 09:35:00,38.39,38.39,38.36,38.36,19935.0,35.6552,35.6552,35.6274,35.6274,19935.0
2020-12-07 09:40:00,38.36,38.37,38.33,38.36,23478.0,35.6274,35.6366,35.5995,35.6274,23478.0
2020-12-07 09:45:00,38.35,38.36,38.33,38.34,110992.0,35.6181,35.6274,35.5995,35.6088,110992.0
2020-12-07 09:50:00,38.34,38.37,38.33,38.36,31565.0,35.6088,35.6366,35.5995,35.6274,31565.0
2020-12-07 09:55:00,38.36,38.37,38.34,38.37,34824.0,35.6274,35.6366,35.6088,35.6366,34824.0
2020-12-07 10:00:00,38.38,38.39,38.35,38.37,77958.0,35.6459,35.6552,35.6181,35.6366,77958.0
2020-12-07 10:05:00,38.37,38.37,38.35,38.37,38926.0,35.6366,35.6366,35.6181,35.6366,38926.0
2020-12-07 10:10:00,38.37,38.39,38.37,38.39,26756.0,35.6366,35.6552,35.6366,35.6552,26756.0
2020-12-07 10:15:00,38.39,38.39,38.35,38.37,25608.0,35.6552,35.6552,35.6181,35.6366,25608.0
2020-12-07 10:20:00,38.37,38.38,38.36,38.38,32253.0,35.6366,35.6459,35.6274,35.6459,32253.0
2020-12-07 10:25:00,38.37,38.38,38.36,38.37,48127.0,35.6366,35.6459,35.6274,35.6366,48127.0
2020-12-07 10:30:00,38.37,38.39,38.36,38.37,24354.0,35.6366,35.6552,35.6274,35.6366,24354.0
2020-12-07 10:35:00,38.36,38.38,38.36,38.37,10373.0,35.6274,35.6459,35.6274,35.6366,10373.0
2020-12-07 10:40:00,38.37,38.38,38.36,38.38,10523.0,35.6366,35.6459,35.6274,35.6459,10523.0
2020-12-07 10:45:00,38.38,38.4,38.37,38.4,7236.0,35.6459,35.6645,35.6366,35.6645,7236.0
2020-12-07 10:50:00,38.39,38.4,38.38,38.39,74000.0,35.6552,35.6645,35.6459,35.6552,74000.0
2020-12-07 10:55:00,38.39,38.4,38.37,38.38,15196.0,35.6552,35.6645,35.6366,35.6459,15196.0
2020-12-07 11:00:00,38.39,38.41,38.38,38.4,6069.0,35.6552,35.6738,35.6459,35.6645,6069.0
2020-12-07 11:05:00,38.4,38.42,38.4,38.41,11521.0,35.6645,35.6831,35.6645,35.6738,11521.0
2020-12-07 11:10:00,38.42,38.44,38.42,38.44,6514.0,35.6831,35.7017,35.6831,35.7017,6514.0
2020-12-07 11:15:00,38.43,38.44,38.41,38.42,14244.0,35.6924,35.7017,35.6738,35.6831,14244.0
2020-12-07 11:20:00,38.41,38.42,38.4,38.41,28281.0,35.6738,35.6831,35.6645,35.6738,28281.0
2020-12-07 11:25:00,38.41,38.43,38.4,38.43,15596.0,35.6738,35.6924,35.6645,35.6924,15596.0
2020-12-07 11:30:00,38.43,38.44,38.4,38.41,27410.0,35.6924,35.7017,35.6645,35.6738,27410.0
2020-12-07 11:35:00,38.41,38.43,38.4,38.43,8632.0,35.6738,35.6924,35.6645,35.6924,8632.0
2020-12-07 11:40:00,38.43,38.43,38.41,38.41,5620.0,35.6924,35.6924,35.6738,35.6738,5620.0
2020-12-07 11:45:00,38.41,38.42,38.41,38.41,4157.0,35.6738,35.6831,35.6738,35.6738,4157.0
2020-12-07 11:50:00,38.41,38.42,38.39,38.4,11401.0,35.6738,35.6831,35.6552,35.6645,11401.0
2020-12-07 11:55:00,38.41,38.42,38.39,38.41,10317.0,35.6738,35.6831,35.6552,35.6738,10317.0
2020-12-07 12:00:00,38.4,38.41,38.39,38.41,6754.0,35.6645,35.6738,35.6552,35.6738,6754.0
2020-12-07 12:05:00,38.4,38.44,38.4,38.44,5289.0,35.6645,35.7017,35.6645,35.7017,5289.0
2020-12-07 12:10:00,38.44,38.45,38.43,38.44,4624.0,35.7017,35.7109,35.6924,35.7017,4624.0
2020-12-07 12:15:00,38.44,38.45,38.42,38.43,2747.0,35.7017,35.7109,35.6831,35.6924,2747.0
2020-12-07 12:20:00,38.43,38.43,38.42,38.43,6261.0,35.6924,35.6924,35.6831,35.6924,6261.0
2020-12-07 12:25:00,38.43,38.43,38.41,38.42,6161.0,35.6924,35.6924,35.6738,35.6831,6161.0
2020-12-07 12:30:00,38.41,38.43,38.41,38.43,11404.0,35.6738,35.6924,35.6738,35.6924,11404.0
2020-12-07 12:35:00,38.43,38.43,38.42,38.43,400.0,35.6924,35.6924,35.6831,35.6924,400.0
2020-12-07 12:40:00,38.42,38.43,38.42,38.43,4210.0,35.6831,35.6924,35.6831,35.6924,4210.0
2020-12-07 12:45:00,38.43,38.43,38.42,38.43,1156.0,35.6924,35.6924,35.6831,35.6924,1156.0
2020-12-07 12:50:00,38.43,38.44,38.42,38.43,4888.0,35.6924,35.7017,35.6831,35.6924,4888.0
2020-12-07 12:55:00,38.42,38.43,38.41,38.41,2712.0,35.6831,35.6924,35.6738,35.6738,2712.0
2020-12-07 13:00:00,38.41,38.42,38.4,38.41,11893.0,35.6738,35.6831,35.6645,35.6738,11893.0
2020-12-07 13:05:00,38.41,38.41,38.38,38.4,8848.0,35.6738,35.6738,35.6459,35.6645,8848.0
2020-12-07 13:10:00,38.39,38.4,38.37,38.37,7386.0,35.6552,35.6645,35.6366,35.6366,7386.0
2020-12-07 13:15:00,38.36,38.38,38.36,38.37,21212.0,35.6274,35.6459,35.6274,35.6366,21212.0
2020-12-07 13:20:00,38.37,38.37,38.34,38.35,36326.0,35.6366,35.6366,35.6088,35.6181,36326.0
2020-12-07 13:25:00,38.36,38.36,38.35,38.35,4226.0,35.6274,35.6274,35.6181,35.6181,4226.0
2020-12-07 13:30:00,38.36,38.36,38.35,38.36,5463.0,35.6274,35.6274,35.6181,35.6274,5463.0
2020-12-07 13:35:00,38.35,38.36,38.33,38.34,8457.0,35.6181,35.6274,35.5995,35.6088,8457.0
2020-12-07 13:40:00,38.33,38.34,38.31,38.31,23217.0,35.5995,35.6088,35.5809,35.5809,23217.0
2020-12-07 13:45:00,38.31,38.32,38.3,38.3,21175.0,35.5809,35.5902,35.5716,35.5716,21175.0
2020-12-07 13:50:00,38.3,38.33,38.3,38.33,26993.0,35.5716,35.5995,35.5716,35.5995,26993.0
2020-12-07 13:55:00,38.33,38.33,38.31,38.31,62498.0,35.5995,35.5995,35.5809,35.5809,62498.0
2020-12-07 14:00:00,38.31,38.32,38.3,38.3,32875.0,35.5809,35.5902,35.5716,35.5716,32875.0
2020-12-07 14:05:00,38.31,38.33,38.31,38.33,3728.0,35.5809,35.5995,35.5809,35.5995,3728.0
2020-12-07 14:10:00,38.33,38.34,38.33,38.34,10126.0,35.5995,35.6088,35.5995,35.6088,10126.0
2020-12-07 14:15:00,38.33,38.34,38.32,38.33,29909.0,35.5995,35.6088,35.5902,35.5995,29909.0
2020-12-07 14:20:00,38.33,38.34,38.32,38.34,6438.0,35.5995,35.6088,35.5902,35.6088,6438.0
2020-12-07 14:25:00,38.33,38.35,38.33,38.34,16234.0,35.5995,35.6181,35.5995,35.6088,16234.0
2020-12-07 14:30:00,38.34,38.35,38.33,38.34,7176.0,35.6088,35.6181,35.5995,35.6088,7176.0
2020-12-07 14:35:00,38.34,38.35,38.33,38.34,3551.0,35.6088,35.6181,35.5995,35.6088,3551.0
2020-12-07 14:40:00,38.34,38.35,38.34,38.35,7261.0,35.6088,35.6181,35.6088,35.6181,7261.0
2020-12-07 14:45:00,38.34,38.35,38.33,38.33,26149.0,35.6088,35.6181,35.5995,35.5995,26149.0
2020-12-07 14:50:00,38.34,38.34,38.32,38.33,11772.0,35.6088,35.6088,35.5902,35.5995,11772.0
2020-12-07 14:55:00,38.32,38.32,38.3,38.3,8100.0,35.5902,35.5902,35.5716,35.5716,8100.0
2020-12-07 15:00:00,38.3,38.32,38.3,38.3,26242.0,35.5716,35.5902,35.5716,35.5716,26242.0
2020-12-07 15:05:00,38.3,38.31,38.29,38.3,6711.0,35.5716,35.5809,35.5623,35.5716,6711.0
2020-12-07 15:10:00,38.29,38.3,38.29,38.29,13378.0,35.5623,35.5716,35.5623,35.5623,13378.0
2020-12-07 15:15:00,38.3,38.32,38.29,38.31,26179.0,35.5716,35.5902,35.5623,35.5809,26179.0
2020-12-07 15:20:00,38.3,38.31,38.29,38.29,4389.0,35.5716,35.5809,35.5623,35.5623,4389.0
2020-12-07 15:25:00,38.29,38.31,38.29,38.3,20154.0,35.5623,35.5809,35.5623,35.5716,20154.0
2020-12-07 15:30:00,38.3,38.31,38.29,38.3,20895.0,35.5716,35.5809,35.5623,35.5716,20895.0
2020-12-07 15:35:00,38.3,38.31,38.29,38.29,31989.0,35.5716,35.5809,35.5623,35.5623,31989.0
2020-12-07 15:40:00,38.29,38.29,38.24,38.25,53174.0,35.5623,35.5623,35.5159,35.5252,53174.0
2020-12-07 15:45:00,38.25,38.26,38.24,38.25,72393.0,35.5252,35.5345,35.5159,35.5252,72393.0
2020-12-07 15:50:00,38.25,38.28,38.24,38.27,50715.0,35.5252,35.5531,35.5159,35.5438,50715.0
2020-12-07 15:55:00,38.28,38.31,38.27,38.3,93512.0,35.5531,35.5809,35.5438,35.5716,93512.0
2020-12-08 09:30:00,38.39,38.4,38.29,38.3,56052.0,35.6552,35.6645,35.5623,35.5716,56052.0
2020-12-08 09:35:00,38.3,38.32,38.3,38.3,26489.0,35.5716,35.5902,35.5716,35.5716,26489.0
2020-12-08 09:40:00,38.3,38.31,38.29,38.31,32129.0,35.5716,35.5809,35.5623,35.5809,32129.0
2020-12-08 09:45:00,38.31,38.32,38.29,38.3,14831.0,35.5809,35.5902,35.5623,35.5716,14831.0
2020-12-08 09:50:00,38.3,38.31,38.28,38.3,15711.0,35.5716,35.5809,35.5531,35.5716,15711.0
2020-12-08 09:55:00,38.3,38.3,38.28,38.3,17093.0,35.5716,35.5716,35.5531,35.5716,17093.0
2020-12-08 10:00:00,38.29,38.3,38.26,38.27,57393.0,35.5623,35.5716,35.5345,35.5438,57393.0
2020-12-08 10:05:00,38.27,38.3,38.27,38.29,45945.0,35.5438,35.5716,35.5438,35.5623,45945.0
2020-12-08 10:10:00,38.29,38.3,38.26,38.27,29505.0,35.5623,35.5716,35.5345,35.5438,29505.0
2020-12-08 10:15:00,38.27,38.28,38.23,38.24,34555.0,35.5438,35.5531,35.5066,35.5159,34555.0
2020-12-08 10:20:00,38.24,38.24,38.22,38.23,18962.0,35.5159,35.5159,35.4973,35.5066,18962.0
2020-12-08 10:25:00,38.23,38.25,38.23,38.25,17609.0,35.5066,35.5252,35.5066,35.5252,17609.0
2020-12-08 10:30:00,38.25,38.26,38.24,38.25,26792.0,35.5252,35.5345,35.5159,35.5252,26792.0
2020-12-08 10:35:00,38.24,38.28,38.24,38.25,18328.0,35.5159,35.5531,35.5159,35.5252,18328.0
2020-12-08 10:40:00,38.25,38.27,38.25,38.26,3833.0,35.5252,35.5438,35.5252,35.5345,3833.0
2020-12-08 10:45:00,38.26,38.27,38.25,38.27,19043.0,35.5345,35.5438,35.5252,35.5438,19043.0
2020-12-08 10:50:00,38.26,38.27,38.24,38.26,21420.0,35.5345,35.5438,35.5159,35.5345,21420.0
2020-12-08 10:55:00,38.26,38.29,38.26,38.28,13576.0,35.5345,35.5623,35.5345,35.5531,13576.0
2020-12-08 11:00:00,38.28,38.3,38.28,38.3,16333.0,35.5531,35.5716,35.5531,35.5716,16333.0
2020-12-08 11:05:00,38.31,38.32,38.3,38.31,115596.0,35.5809,35.5902,35.5716,35.5809,115596.0
2020-12-08 11:10:00,38.31,38.32,38.3,38.31,10538.0,35.5809,35.5902,35.5716,35.5809,10538.0
2020-12-08 11:15:00,38.3,38.32,38.3,38.32,14540.0,35.5716,35.5902,35.5716,35.5902,14540.0
2020-12-08 11:20:00,38.32,38.33,38.3,38.31,10779.0,35.5902,35.5995,35.5716,35.5809,10779.0
2020-12-08 11:25:00,38.31,38.32,38.3,38.32,10222.0,35.5809,35.5902,35.5716,35.5902,10222.0
2020-12-08 11:30:00,38.32,38.34,38.31,38.33,72259.0,35.5902,35.6088,35.5809,35.5995,72259.0
2020-12-08 11:35:00,38.33,38.34,38.31,38.32,12867.0,35.5995,35.6088,35.5809,35.5902,12867.0
2020-12-08 11:40:00,38.32,38.32,38.31,38.32,8900.0,35.5902,35.5902,35.5809,35.5902,8900.0
2020-12-08 11:45:00,38.32,38.34,38.31,38.33,9752.0,35.5902,35.6088,35.5809,35.5995,9752.0
2020-12-08 11:50:00,38.34,38.36,38.34,38.34,21949.0,35.6088,35.6274,35.6088,35.6088,21949.0
2020-12-08 11:55:00,38.34,38.35,38.33,38.35,11000.0,35.6088,35.6181,35.5995,35.6181,11000.0
2020-12-08 12:00:00,38.35,38.36,38.34,38.35,8356.0,35.6181,35.6274,35.6088,35.6181,8356.0
2020-12-08 12:05:00,38.35,38.36,38.34,38.34,8101.0,35.6181,35.6274,35.6088,35.6088,8101.0
2020-12-08 12:10:00,38.34,38.35,38.33,38.35,12214.0,35.6088,35.6181,35.5995,35.6181,12214.0
2020-12-08 12:15:00,38.35,38.35,38.34,38.35,1107.0,35.6181,35.6181,35.6088,35.6181,1107.0
2020-12-08 12:20:00,38.34,38.35,38.34,38.34,7946.0,35.6088,35.6181,35.6088,35.6088,7946.0
2020-12-08 12:25:00,38.34,38.35,38.33,38.34,17159.0,35.6088,35.6181,35.5995,35.6088,17159.0
2020-12-08 12:30:00,38.33,38.34,38.33,38.34,13984.0,35.5995,35.6088,35.5995,35.6088,13984.0
2020-12-08 12:35:00,38.33,38.33,38.32,38.32,1222.0,35.5995,35.5995,35.5902,35.5902,1222.0
2020-12-08 12:40:00,38.33,38.33,38.31,38.32,12101.0,35.5995,35.5995,35.5809,35.5902,12101.0
2020-12-08 12:45:00,38.32,38.33,38.31,38.32,14899.0,35.5902,35.5995,35.5809,35.5902,14899.0
2020-12-08 12:50:00,38.31,38.34,38.31,38.34,6518.0,35.5809,35.6088,35.5809,35.6088,6518.0
2020-12-08 12:55:00,38.34,38.34,38.32,38.33,6749.0,35.6088,35.6088,35.5902,35.5995,6749.0
2020-12-08 13:00:00,38.32,38.34,38.32,38.34,16693.0,35.5902,35.6088,35.5902,35.6088,16693.0
2020-12-08 13:05:00,38.34,38.36,38.34,38.36,14322.0,35.6088,35.6274,35.6088,35.6274,14322.0
2020-12-08 13:10:00,38.36,38.37,38.35,38.37,33492.0,35.6274,35.6366,35.6181,35.6366,33492.0
2020-12-08 13:15:00,38.37,38.37,38.36,38.37,2015.0,35.6366,35.6366,35.6274,35.6366,2015.0
2020-12-08 13:20:00,38.36,38.36,38.35,38.35,800.0,35.6274,35.6274,35.6181,35.6181,800.0
2020-12-08 13:25:00,38.36,38.36,38.34,38.36,9070.0,35.6274,35.6274,35.6088,35.6274,9070.0
2020-12-08 13:30:00,38.36,38.36,38.34,38.34,5628.0,35.6274,35.6274,35.6088,35.6088,5628.0
2020-12-08 13:35:00,38.34,38.35,38.34,38.34,3719.0,35.6088,35.6181,35.6088,35.6088,3719.0
2020-12-08 13:40:00,38.34,38.35,38.34,38.34,570.0,35.6088,35.6181,35.6088,35.6088,570.0
2020-12-08 13:45:00,38.34,38.35,38.33,38.34,17741.0,35.6088,35.6181,35.5995,35.6088,17741.0
2020-12-08 13:50:00,38.34,38.35,38.34,38.34,400.0,35.6088,35.6181,35.6088,35.6088,400.0
2020-12-08 13:55:00,38.34,38.35,38.33,38.35,3000.0,35.6088,35.6181,35.5995,35.6181,3000.0
2020-12-08 14:00:00,38.35,38.36,38.34,38.34,6880.0,35.6181,35.6274,35.6088,35.6088,6880.0
2020-12-08 14:05:00,38.34,38.35,38.33,38.34,8700.0,35.6088,35.6181,35.5995,35.6088,8700.0
2020-12-08 14:10:00,38.34,38.34,38.33,38.34,6426.0,35.6088,35.6088,35.5995,35.6088,6426.0
2020-12-08 14:15:00,38.34,38.36,38.34,38.36,14957.0,35.6088,35.6274,35.6088,35.6274,14957.0
2020-12-08 14:20:00,38.36,38.37,38.35,38.37,9819.0,35.6274,35.6366,35.6181,35.6366,9819.0
2020-12-08 14:25:00,38.37,38.38,38.36,38.38,9642.0,35.6366,35.6459,35.6274,35.6459,9642.0
2020-12-08 14:30:00,38.38,38.39,38.37,38.38,19679.0,35.6459,35.6552,35.6366,35.6459,19679.0
2020-12-08 14:35:00,38.38,38.38,38.35,38.35,15845.0,35.6459,35.6459,35.6181,35.6181,15845.0
2020-12-08 14:40:00,38.36,38.36,38.34,38.36,9637.0,35.6274,35.6274,35.6088,35.6274,9637.0
2020-12-08 14:45:00,38.36,38.36,38.34,38.34,4528.0,35.6274,35.6274,35.6088,35.6088,4528.0
2020-12-08 14:50:00,38.34,38.35,38.33,38.35,30723.0,35.6088,35.6181,35.5995,35.6181,30723.0
2020-12-08 14:55:00,38.34,38.36,38.34,38.36,45331.0,35.6088,35.6274,35.6088,35.6274,45331.0
2020-12-08 15:00:00,38.36,38.36,38.35,38.36,21980.0,35.6274,35.6274,35.6181,35.6274,21980.0
2020-12-08 15:05:00,38.36,38.37,38.35,38.37,13470.0,35.6274,35.6366,35.6181,35.6366,13470.0
2020-12-08 15:10:00,38.37,38.38,38.36,38.38,16918.0,35.6366,35.6459,35.6274,35.6459,16918.0
2020-12-08 15:15:00,38.38,38.39,38.37,38.38,36847.0,35.6459,35.6552,35.6366,35.6459,36847.0
2020-12-08 15:20:00,38.38,38.38,38.37,38.38,13806.0,35.6459,35.6459,35.6366,35.6459,13806.0
2020-12-08 15:25:00,38.38,38.38,38.37,38.38,9753.0,35.6459,35.6459,35.6366,35.6459,9753.0
2020-12-08 15:30:00,38.38,38.39,38.37,38.39,40433.0,35.6459,35.6552,35.6366,35.6552,40433.0
2020-12-08 15:35:00,38.38,38.39,38.37,38.38,28822.0,35.6459,35.6552,35.6366,35.6459,28822.0
2020-12-08 15:40:00,38.37,38.37,38.35,38.35,22723.0,35.6366,35.6366,35.6181,35.6181,22723.0
2020-12-08 15:45:00,38.36,38.37,38.35,38.35,21149.0,35.6274,35.6366,35.6181,35.6181,21149.0
2020-12-08 15:50:00,38.35,38.38,38.35,38.38,35958.0,35.6181,35.6459,35.6181,35.6459,35958.0
2020-12-08 15:55:00,38.38,38.41,38.37,38.4,151442.0,35.6459,35.6738,35.6366,35.6645,151442.0
2020-12-09 09:30:00,38.67,38.67,38.53,38.53,109347.0,35.9153,35.9153,35.7852,35.7852,109347.0
2020-12-09 09:35:00,38.53,38.54,38.5,38.53,151662.0,35.7852,35.7945,35.7574,35.7852,151662.0
2020-12-09 09:40:00,38.54,38.57,38.53,38.56,100360.0,35.7945,35.8224,35.7852,35.8131,100360.0
2020-12-09 09:45:00,38.56,38.57,38.51,38.52,28204.0,35.8131,35.8224,35.7667,35.776,28204.0
2020-12-09 09:50:00,38.52,38.53,38.5,38.52,50286.0,35.776,35.7852,35.7574,35.776,50286.0
2020-12-09 09:55:00,38.52,38.54,38.52,38.52,50476.0,35.776,35.7945,35.776,35.776,50476.0
2020-12-09 10:00:00,38.52,38.53,38.5,38.51,34104.0,35.776,35.7852,35.7574,35.7667,34104.0
2020-12-09 10:05:00,38.51,38.53,38.51,38.52,61157.0,35.7667,35.7852,35.7667,35.776,61157.0
2020-12-09 10:10:00,38.52,38.52,38.47,38.49,49016.0,35.776,35.776,35.7295,35.7481,49016.0
2020-12-09 10:15:00,38.49,38.56,38.48,38.55,58885.0,35.7481,35.8131,35.7388,35.8038,58885.0
2020-12-09 10:20:00,38.55,38.56,38.51,38.52,37776.0,35.8038,35.8131,35.7667,35.776,37776.0
2020-12-09 10:25:00,38.52,38.55,38.52,38.55,18706.0,35.776,35.8038,35.776,35.8038,18706.0
2020-12-09 10:30:00,38.54,38.56,38.53,38.55,32377.0,35.7945,35.8131,35.7852,35.8038,32377.0
2020-12-09 10:35:00,38.55,38.56,38.49,38.51,36902.0,35.8038,35.8131,35.7481,35.7667,36902.0
2020-12-09 10:40:00,38.51,38.53,38.5,38.51,24553.0,35.7667,35.7852,35.7574,35.7667,24553.0
2020-12-09 10:45:00,38.51,38.53,38.5,38.52,38345.0,35.7667,35.7852,35.7574,35.776,38345.0
2020-12-09 10:50:00,38.52,38.53,38.5,38.52,31501.0,35.776,35.7852,35.7574,35.776,31501.0
2020-12-09 10:55:00,38.52,38.52,38.48,38.49,11022.0,35.776,35.776,35.7388,35.7481,11022.0
2020-12-09 11:00:00,38.49,38.5,38.47,38.47,64788.0,35.7481,35.7574,35.7295,35.7295,64788.0
2020-12-09 11:05:00,38.46,38.49,38.45,38.47,55054.0,35.7202,35.7481,35.7109,35.7295,55054.0
2020-12-09 11:10:00,38.47,38.48,38.43,38.44,21765.0,35.7295,35.7388,35.6924,35.7017,21765.0
2020-12-09 11:15:00,38.44,38.45,38.43,38.43,17004.0,35.7017,35.7109,35.6924,35.6924,17004.0
2020-12-09 11:20:00,38.43,38.43,38.41,38.43,57548.0,35.6924,35.6924,35.6738,35.6924,57548.0
2020-12-09 11:25:00,38.43,38.44,38.42,38.43,16030.0,35.6924,35.7017,35.6831,35.6924,16030.0
2020-12-09 11:30:00,38.44,38.44,38.43,38.44,22530.0,35.7017,35.7017,35.6924,35.7017,22530.0
2020-12-09 11:35:00,38.44,38.45,38.43,38.44,23199.0,35.7017,35.7109,35.6924,35.7017,23199.0
2020-12-09 11:40:00,38.44,38.45,38.43,38.44,14102.0,35.7017,35.7109,35.6924,35.7017,14102.0
2020-12-09 11:45:00,38.44,38.45,38.4,38.41,35032.0,35.7017,35.7109,35.6645,35.6738,35032.0
2020-12-09 11:50:00,38.41,38.41,38.37,38.41,72012.0,35.6738,35.6738,35.6366,35.6738,72012.0
2020-12-09 11:55:00,38.42,38.43,38.41,38.43,57677.0,35.6831,35.6924,35.6738,35.6924,57677.0
2020-12-09 12:00:00,38.43,38.44,38.42,38.43,10010.0,35.6924,35.7017,35.6831,35.6924,10010.0
2020-12-09 12:05:00,38.43,38.44,38.42,38.44,61664.0,35.6924,35.7017,35.6831,35.7017,61664.0
2020-12-09 12:10:00,38.44,38.44,38.41,38.41,21795.0,35.7017,35.7017,35.6738,35.6738,21795.0
2020-12-09 12:15:00,38.41,38.42,38.39,38.39,100010.0,35.6738,35.6831,35.6552,35.6552,100010.0
2020-12-09 12:20:00,38.39,38.39,38.37,38.39,17958.0,35.6552,35.6552,35.6366,35.6552,17958.0
2020-12-09 12:25:00,38.38,38.4,38.38,38.4,16752.0,35.6459,35.6645,35.6459,35.6645,16752.0
2020-12-09 12:30:00,38.4,38.41,38.37,38.37,33139.0,35.6645,35.6738,35.6366,35.6366,33139.0
2020-12-09 12:35:00,38.38,38.38,38.35,38.35,18582.0,35.6459,35.6459,35.6181,35.6181,18582.0
2020-12-09 12:40:00,38.35,38.36,38.35,38.35,13334.0,35.6181,35.6274,35.6181,35.6181,13334.0
2020-12-09 12:45:00,38.35,38.36,38.32,38.34,35744.0,35.6181,35.6274,35.5902,35.6088,35744.0
2020-12-09 12:50:00,38.33,38.35,38.31,38.35,17933.0,35.5995,35.6181,35.5809,35.6181,17933.0
2020-12-09 12:55:00,38.35,38.36,38.34,38.35,19969.0,35.6181,35.6274,35.6088,35.6181,19969.0
2020-12-09 13:00:00,38.35,38.36,38.3,38.31,15436.0,35.6181,35.6274,35.5716,35.5809,15436.0
2020-12-09 13:05:00,38.3,38.35,38.3,38.35,32423.0,35.5716,35.6181,35.5716,35.6181,32423.0
2020-12-09 13:10:00,38.35,38.36,38.34,38.34,23008.0,35.6181,35.6274,35.6088,35.6088,23008.0
2020-12-09 13:15:00,38.34,38.37,38.33,38.36,34708.0,35.6088,35.6366,35.5995,35.6274,34708.0
2020-12-09 13:20:00,38.36,38.37,38.34,38.36,12651.0,35.6274,35.6366,35.6088,35.6274,12651.0
2020-12-09 13:25:00,38.36,38.36,38.32,38.32,52494.0,35.6274,35.6274,35.5902,35.5902,52494.0
2020-12-09 13:30:00,38.31,38.32,38.26,38.26,87345.0,35.5809,35.5902,35.5345,35.5345,87345.0
2020-12-09 13:35:00,38.27,38.28,38.24,38.27,46070.0,35.5438,35.5531,35.5159,35.5438,46070.0
2020-12-09 13:40:00,38.26,38.28,38.24,38.27,40265.0,35.5345,35.5531,35.5159,35.5438,40265.0
2020-12-09 13:45:00,38.27,38.29,38.26,38.28,10410.0,35.5438,35.5623,35.5345,35.5531,10410.0
2020-12-09 13:50:00,38.27,38.28,38.25,38.26,3057.0,35.5438,35.5531,35.5252,35.5345,3057.0
2020-12-09 13:55:00,38.25,38.26,38.18,38.19,60369.0,35.5252,35.5345,35.4602,35.4695,60369.0
2020-12-09 14:00:00,38.19,38.25,38.19,38.24,49288.0,35.4695,35.5252,35.4695,35.5159,49288.0
2020-12-09 14:05:00,38.23,38.26,38.22,38.24,30728.0,35.5066,35.5345,35.4973,35.5159,30728.0
2020-12-09 14:10:00,38.24,38.26,38.22,38.25,31184.0,35.5159,35.5345,35.4973,35.5252,31184.0
2020-12-09 14:15:00,38.25,38.27,38.23,38.26,14625.0,35.5252,35.5438,35.5066,35.5345,14625.0
2020-12-09 14:20:00,38.25,38.27,38.25,38.27,6109.0,35.5252,35.5438,35.5252,35.5438,6109.0
2020-12-09 14:25:00,38.27,38.31,38.27,38.3,20769.0,35.5438,35.5809,35.5438,35.5716,20769.0
2020-12-09 14:30:00,38.29,38.3,38.25,38.27,21294.0,35.5623,35.5716,35.5252,35.5438,21294.0
2020-12-09 14:35:00,38.27,38.27,38.24,38.26,28601.0,35.5438,35.5438,35.5159,35.5345,28601.0
2020-12-09 14:40:00,38.26,38.27,38.23,38.23,18233.0,35.5345,35.5438,35.5066,35.5066,18233.0
2020-12-09 14:45:00,38.23,38.26,38.22,38.24,39294.0,35.5066,35.5345,35.4973,35.5159,39294.0
2020-12-09 14:50:00,38.24,38.25,38.23,38.24,17862.0,35.5159,35.5252,35.5066,35.5159,17862.0
2020-12-09 14:55:00,38.25,38.26,38.23,38.23,36354.0,35.5252,35.5345,35.5066,35.5066,36354.0
2020-12-09 15:00:00,38.23,38.25,38.22,38.23,28652.0,35.5066,35.5252,35.4973,35.5066,28652.0
2020-12-09 15:05:00,38.24,38.26,38.23,38.26,18507.0,35.5159,35.5345,35.5066,35.5345,18507.0
2020-12-09 15:10:00,38.27,38.28,38.26,38.27,5158.0,35.5438,35.5531,35.5345,35.5438,5158.0
2020-12-09 15:15:00,38.27,38.28,38.26,38.27,9112.0,35.5438,35.5531,35.5345,35.5438,9112.0
2020-12-09 15:20:00,38.27,38.28,38.24,38.25,33570.0,35.5438,35.5531,35.5159,35.5252,33570.0
2020-12-09 15:25:00,38.25,38.26,38.22,38.26,44166.0,35.5252,35.5345,35.4973,35.5345,44166.0
2020-12-09 15:30:00,38.26,38.29,38.25,38.29,19711.0,35.5345,35.5623,35.5252,35.5623,19711.0
2020-12-09 15:35:00,38.29,38.3,38.27,38.3,18361.0,35.5623,35.5716,35.5438,35.5716,18361.0
2020-12-09 15:40:00,38.3,38.34,38.29,38.34,20000.0,35.5716,35.6088,35.5623,35.6088,20000.0
2020-12-09 15:45:00,38.34,38.35,38.32,38.33,34857.0,35.6088,35.6181,35.5902,35.5995,34857.0
2020-12-09 15:50:00,38.34,38.35,38.33,38.34,28692.0,35.6088,35.6181,35.5995,35.6088,28692.0
2020-12-09 15:55:00,38.35,38.39,38.34,38.38,133858.0,35.6181,35.6552,35.6088,35.6459,133858.0
2020-12-10 09:30:00,38.34,38.44,38.28,38.35,91277.0,35.6088,35.7017,35.5531,35.6181,91277.0
2020-12-10 09:35:00,38.36,38.45,38.34,38.44,67077.0,35.6274,35.7109,35.6088,35.7017,67077.0
2020-12-10 09:40:00,38.45,38.47,38.42,38.45,68253.0,35.7109,35.7295,35.6831,35.7109,68253.0
2020-12-10 09:45:00,38.45,38.52,38.45,38.52,82087.0,35.7109,35.776,35.7109,35.776,82087.0
2020-12-10 09:50:00,38.52,38.57,38.52,38.56,85686.0,35.776,35.8224,35.776,35.8131,85686.0
2020-12-10 09:55:00,38.56,38.6,38.56,38.59,57094.0,35.8131,35.8503,35.8131,35.841,57094.0
2020-12-10 10:00:00,38.59,38.61,38.57,38.59,43471.0,35.841,35.8596,35.8224,35.841,43471.0
2020-12-10 10:05:00,38.6,38.62,38.57,38.61,65402.0,35.8503,35.8688,35.8224,35.8596,65402.0
2020-12-10 10:10:00,38.61,38.62,38.56,38.57,52718.0,35.8596,35.8688,35.8131,35.8224,52718.0
2020-12-10 10:15:00,38.57,38.6,38.55,38.58,44003.0,35.8224,35.8503,35.8038,35.8317,44003.0
2020-12-10 10:20:00,38.58,38.6,38.56,38.58,32724.0,35.8317,35.8503,35.8131,35.8317,32724.0
2020-12-10 10:25:00,38.58,38.6,38.56,38.59,72897.0,35.8317,35.8503,35.8131,35.841,72897.0
2020-12-10 10:30:00,38.59,38.6,38.55,38.56,48905.0,35.841,35.8503,35.8038,35.8131,48905.0
2020-12-10 10:35:00,38.56,38.61,38.56,38.61,40252.0,35.8131,35.8596,35.8131,35.8596,40252.0
2020-12-10 10:40:00,38.6,38.62,38.59,38.62,147326.0,35.8503,35.8688,35.841,35.8688,147326.0
2020-12-10 10:45:00,38.61,38.63,38.59,38.59,19870.0,35.8596,35.8781,35.841,35.841,19870.0
2020-12-10 10:50:00,38.6,38.63,38.6,38.61,19099.0,35.8503,35.8781,35.8503,35.8596,19099.0
2020-12-10 10:55:00,38.62,38.62,38.59,38.61,29110.0,35.8688,35.8688,35.841,35.8596,29110.0
2020-12-10 11:00:00,38.61,38.62,38.59,38.62,21560.0,35.8596,35.8688,35.841,35.8688,21560.0
2020-12-10 11:05:00,38.62,38.63,38.58,38.59,20957.0,35.8688,35.8781,35.8317,35.841,20957.0
2020-12-10 11:10:00,38.59,38.6,38.56,38.59,24600.0,35.841,35.8503,35.8131,35.841,24600.0
2020-12-10 11:15:00,38.59,38.61,38.58,38.61,10749.0,35.841,35.8596,35.8317,35.8596,10749.0
2020-12-10 11:20:00,38.61,38.62,38.57,38.59,57344.0,35.8596,35.8688,35.8224,35.841,57344.0
2020-12-10 11:25:00,38.6,38.61,38.57,38.58,72556.0,35.8503,35.8596,35.8224,35.8317,72556.0
2020-12-10 11:30:00,38.58,38.59,38.56,38.57,103580.0,35.8317,35.841,35.8131,35.8224,103580.0
2020-12-10 11:35:00,38.57,38.58,38.55,38.57,20556.0,35.8224,35.8317,35.8038,35.8224,20556.0
2020-12-10 11:40:00,38.56,38.57,38.54,38.55,25407.0,35.8131,35.8224,35.7945,35.8038,25407.0
2020-12-10 11:45:00,38.55,38.57,38.54,38.57,84680.0,35.8038,35.8224,35.7945,35.8224,84680.0
2020-12-10 11:50:00,38.57,38.57,38.54,38.54,19932.0,35.8224,35.8224,35.7945,35.7945,19932.0
2020-12-10 11:55:00,38.53,38.56,38.52,38.55,44293.0,35.7852,35.8131,35.776,35.8038,44293.0
2020-12-10 12:00:00,38.55,38.58,38.53,38.58,15085.0,35.8038,35.8317,35.7852,35.8317,15085.0
2020-12-10 12:05:00,38.57,38.6,38.57,38.59,16020.0,35.8224,35.8503,35.8224,35.841,16020.0
2020-12-10 12:10:00,38.59,38.6,38.58,38.59,11103.0,35.841,35.8503,35.8317,35.841,11103.0
2020-12-10 12:15:00,38.59,38.6,38.58,38.59,15618.0,35.841,35.8503,35.8317,35.841,15618.0
2020-12-10 12:20:00,38.58,38.6,38.57,38.59,12782.0,35.8317,35.8503,35.8224,35.841,12782.0
2020-12-10 12:25:00,38.6,38.61,38.58,38.59,31172.0,35.8503,35.8596,35.8317,35.841,31172.0
2020-12-10 12:30:00,38.59,38.61,38.58,38.6,18580.0,35.841,35.8596,35.8317,35.8503,18580.0
2020-12-10 12:35:00,38.61,38.61,38.58,38.59,6240.0,35.8596,35.8596,35.8317,35.841,6240.0
2020-12-10 12:40:00,38.59,38.6,38.59,38.59,5380.0,35.841,35.8503,35.841,35.841,5380.0
2020-12-10 12:45:00,38.6,38.61,38.59,38.59,13474.0,35.8503,35.8596,35.841,35.841,13474.0
2020-12-10 12:50:00,38.59,38.6,38.56,38.56,21745.0,35.841,35.8503,35.8131,35.8131,21745.0
2020-12-10 12:55:00,38.56,38.57,38.55,38.56,10578.0,35.8131,35.8224,35.8038,35.8131,10578.0
2020-12-10 13:00:00,38.57,38.59,38.55,38.57,19308.0,35.8224,35.841,35.8038,35.8224,19308.0
2020-12-10 13:05:00,38.57,38.6,38.56,38.59,26202.0,35.8224,35.8503,35.8131,35.841,26202.0
2020-12-10 13:10:00,38.59,38.62,38.59,38.61,24508.0,35.841,35.8688,35.841,35.8596,24508.0
2020-12-10 13:15:00,38.61,38.62,38.6,38.61,28098.0,35.8596,35.8688,35.8503,35.8596,28098.0
2020-12-10 13:20:00,38.62,38.62,38.6,38.61,29814.0,35.8688,35.8688,35.8503,35.8596,29814.0
2020-12-10 13:25:00,38.61,38.63,38.61,38.62,14940.0,35.8596,35.8781,35.8596,35.8688,14940.0
2020-12-10 13:30:00,38.63,38.63,38.59,38.61,44265.0,35.8781,35.8781,35.841,35.8596,44265.0
2020-12-10 13:35:00,38.6,38.61,38.59,38.61,16255.0,35.8503,35.8596,35.841,35.8596,16255.0
2020-12-10 13:40:00,38.61,38.61,38.59,38.59,7312.0,35.8596,35.8596,35.841,35.841,7312.0
2020-12-10 13:45:00,38.59,38.61,38.58,38.59,21658.0,35.841,35.8596,35.8317,35.841,21658.0
2020-12-10 13:50:00,38.59,38.61,38.58,38.6,21665.0,35.841,35.8596,35.8317,35.8503,21665.0
2020-12-10 13:55:00,38.6,38.61,38.58,38.58,6116.0,35.8503,35.8596,35.8317,35.8317,6116.0
2020-12-10 14:00:00,38.59,38.6,38.58,38.58,5742.0,35.841,35.8503,35.8317,35.8317,5742.0
2020-12-10 14:05:00,38.57,38.59,38.57,38.58,10091.0,35.8224,35.841,35.8224,35.8317,10091.0
2020-12-10 14:10:00,38.58,38.58,38.56,38.57,16367.0,35.8317,35.8317,35.8131,35.8224,16367.0
2020-12-10 14:15:00,38.56,38.58,38.55,38.56,14179.0,35.8131,35.8317,35.8038,35.8131,14179.0
2020-12-10 14:20:00,38.56,38.57,38.54,38.54,19610.0,35.8131,35.8224,35.7945,35.7945,19610.0
2020-12-10 14:25:00,38.54,38.57,38.53,38.55,13248.0,35.7945,35.8224,35.7852,35.8038,13248.0
2020-12-10 14:30:00,38.55,38.57,38.55,38.56,17593.0,35.8038,35.8224,35.8038,35.8131,17593.0
2020-12-10 14:35:00,38.57,38.57,38.56,38.57,15822.0,35.8224,35.8224,35.8131,35.8224,15822.0
2020-12-10 14:40:00,38.57,38.58,38.56,38.58,12370.0,35.8224,35.8317,35.8131,35.8317,12370.0
2020-12-10 14:45:00,38.58,38.58,38.57,38.58,5800.0,35.8317,35.8317,35.8224,35.8317,5800.0
2020-12-10 14:50:00,38.58,38.58,38.56,38.57,32513.0,35.8317,35.8317,35.8131,35.8224,32513.0
2020-12-10 14:55:00,38.57,38.57,38.54,38.55,9554.0,35.8224,35.8224,35.7945,35.8038,9554.0
2020-12-10 15:00:00,38.55,38.58,38.55,38.57,22227.0,35.8038,35.8317,35.8038,35.8224,22227.0
2020-12-10 15:05:00,38.57,38.57,38.56,38.57,19341.0,35.8224,35.8224,35.8131,35.8224,19341.0
2020-12-10 15:10:00,38.56,38.58,38.55,38.58,22636.0,35.8131,35.8317,35.8038,35.8317,22636.0
2020-12-10 15:15:00,38.58,38.59,38.58,38.59,13112.0,35.8317,35.841,35.8317,35.841,13112.0
2020-12-10 15:20:00,38.59,38.6,38.58,38.59,14254.0,35.841,35.8503,35.8317,35.841,14254.0
2020-12-10 15:25:00,38.59,38.6,38.57,38.58,18500.0,35.841,35.8503,35.8224,35.8317,18500.0
2020-12-10 15:30:00,38.58,38.6,38.58,38.6,7964.0,35.8317,35.8503,35.8317,35.8503,7964.0
2020-12-10 15:35:00,38.6,38.61,38.59,38.6,31799.0,35.8503,35.8596,35.841,35.8503,31799.0
2020-12-10 15:40:00,38.6,38.62,38.6,38.61,15282.0,35.8503,35.8688,35.8503,35.8596,15282.0
2020-12-10 15:45:00,38.61,38.64,38.6,38.64,95397.0,35.8596,35.8874,35.8503,35.8874,95397.0
2020-12-10 15:50:00,38.63,38.65,38.62,38.65,40733.0,35.8781,35.8967,35.8688,35.8967,40733.0
2020-12-10 15:55:00,38.65,38.65,38.63,38.64,155398.0,35.8967,35.8967,35.8781,35.8874,155398.0
2020-12-11 09:30:00,38.57,38.58,38.51,38.52,63310.0,35.8224,35.8317,35.7667,35.776,63310.0
2020-12-11 09:35:00,38.53,38.57,38.52,38.54,29233.0,35.7852,35.8224,35.776,35.7945,29233.0
2020-12-11 09:40:00,38.54,38.54,38.45,38.46,32544.0,35.7945,35.7945,35.7109,35.7202,32544.0
2020-12-11 09:45:00,38.46,38.52,38.46,38.52,31325.0,35.7202,35.776,35.7202,35.776,31325.0
2020-12-11 09:50:00,38.51,38.54,38.49,38.53,28659.0,35.7667,35.7945,35.7481,35.7852,28659.0
2020-12-11 09:55:00,38.52,38.54,38.51,38.51,36197.0,35.776,35.7945,35.7667,35.7667,36197.0
2020-12-11 10:00:00,38.5,38.55,38.5,38.53,16375.0,35.7574,35.8038,35.7574,35.7852,16375.0
2020-12-11 10:05:00,38.52,38.55,38.52,38.54,14003.0,35.776,35.8038,35.776,35.7945,14003.0
2020-12-11 10:10:00,38.55,38.59,38.53,38.58,40142.0,35.8038,35.841,35.7852,35.8317,40142.0
2020-12-11 10:15:00,38.58,38.59,38.56,38.58,34481.0,35.8317,35.841,35.8131,35.8317,34481.0
2020-12-11 10:20:00,38.59,38.59,38.57,38.58,21868.0,35.841,35.841,35.8224,35.8317,21868.0
2020-12-11 10:25:00,38.58,38.61,38.57,38.59,39423.0,35.8317,35.8596,35.8224,35.841,39423.0
2020-12-11 10:30:00,38.59,38.6,38.57,38.58,64639.0,35.841,35.8503,35.8224,35.8317,64639.0
2020-12-11 10:35:00,38.58,38.6,38.57,38.58,34037.0,35.8317,35.8503,35.8224,35.8317,34037.0
2020-12-11 10:40:00,38.58,38.59,38.57,38.58,34315.0,35.8317,35.841,35.8224,35.8317,34315.0
2020-12-11 10:45:00,38.58,38.59,38.56,38.57,34494.0,35.8317,35.841,35.8131,35.8224,34494.0
2020-12-11 10:50:00,38.56,38.56,38.53,38.53,34676.0,35.8131,35.8131,35.7852,35.7852,34676.0
2020-12-11 10:55:00,38.53,38.54,38.52,38.54,11447.0,35.7852,35.7945,35.776,35.7945,11447.0
2020-12-11 11:00:00,38.54,38.57,38.54,38.55,35416.0,35.7945,35.8224,35.7945,35.8038,35416.0
2020-12-11 11:05:00,38.55,38.59,38.55,38.57,27306.0,35.8038,35.841,35.8038,35.8224,27306.0
2020-12-11 11:10:00,38.57,38.58,38.55,38.57,13893.0,35.8224,35.8317,35.8038,35.8224,13893.0
2020-12-11 11:15:00,38.56,38.58,38.55,38.57,23055.0,35.8131,35.8317,35.8038,35.8224,23055.0
2020-12-11 11:20:00,38.58,38.59,38.56,38.56,21103.0,35.8317,35.841,35.8131,35.8131,21103.0
2020-12-11 11:25:00,38.57,38.57,38.55,38.56,59835.0,35.8224,35.8224,35.8038,35.8131,59835.0
2020-12-11 11:30:00,38.57,38.58,38.56,38.58,39748.0,35.8224,35.8317,35.8131,35.8317,39748.0
2020-12-11 11:35:00,38.58,38.58,38.56,38.56,4684.0,35.8317,35.8317,35.8131,35.8131,4684.0
2020-12-11 11:40:00,38.56,38.58,38.55,38.57,20101.0,35.8131,35.8317,35.8038,35.8224,20101.0
2020-12-11 11:45:00,38.57,38.59,38.56,38.59,37612.0,35.8224,35.841,35.8131,35.841,37612.0
2020-12-11 11:50:00,38.59,38.6,38.58,38.59,5671.0,35.841,35.8503,35.8317,35.841,5671.0
2020-12-11 11:55:00,38.59,38.59,38.58,38.59,4552.0,35.841,35.841,35.8317,35.841,4552.0
2020-12-11 12:00:00,38.59,38.6,38.57,38.58,11141.0,35.841,35.8503,35.8224,35.8317,11141.0
2020-12-11 12:05:00,38.57,38.59,38.57,38.58,4368.0,35.8224,35.841,35.8224,35.8317,4368.0
2020-12-11 12:10:00,38.58,38.58,38.55,38.55,21435.0,35.8317,35.8317,35.8038,35.8038,21435.0
2020-12-11 12:15:00,38.54,38.55,38.52,38.52,14576.0,35.7945,35.8038,35.776,35.776,14576.0
2020-12-11 12:20:00,38.52,38.52,38.51,38.52,6723.0,35.776,35.776,35.7667,35.776,6723.0
2020-12-11 12:25:00,38.52,38.52,38.51,38.52,26224.0,35.776,35.776,35.7667,35.776,26224.0
2020-12-11 12:30:00,38.52,38.52,38.51,38.51,25274.0,35.776,35.776,35.7667,35.7667,25274.0
2020-12-11 12:35:00,38.5,38.51,38.49,38.5,16163.0,35.7574,35.7667,35.7481,35.7574,16163.0
2020-12-11 12:40:00,38.5,38.52,38.49,38.49,103262.0,35.7574,35.776,35.7481,35.7481,103262.0
2020-12-11 12:45:00,38.5,38.51,38.48,38.51,8311.0,35.7574,35.7667,35.7388,35.7667,8311.0
2020-12-11 12:50:00,38.51,38.52,38.5,38.52,4285.0,35.7667,35.776,35.7574,35.776,4285.0
2020-12-11 12:55:00,38.52,38.53,38.51,38.53,22141.0,35.776,35.7852,35.7667,35.7852,22141.0
2020-12-11 13:00:00,38.52,38.53,38.5,38.51,29889.0,35.776,35.7852,35.7574,35.7667,29889.0
2020-12-11 13:05:00,38.51,38.52,38.5,38.51,2574.0,35.7667,35.776,35.7574,35.7667,2574.0
2020-12-11 13:10:00,38.51,38.53,38.51,38.53,1990.0,35.7667,35.7852,35.7667,35.7852,1990.0
2020-12-11 13:15:00,38.52,38.54,38.51,38.51,12450.0,35.776,35.7945,35.7667,35.7667,12450.0
2020-12-11 13:20:00,38.52,38.52,38.5,38.51,3660.0,35.776,35.776,35.7574,35.7667,3660.0
2020-12-11 13:25:00,38.51,38.53,38.51,38.53,8192.0,35.7667,35.7852,35.7667,35.7852,8192.0
2020-12-11 13:30:00,38.53,38.55,38.53,38.54,3910.0,35.7852,35.8038,35.7852,35.7945,3910.0
2020-12-11 13:35:00,38.53,38.56,38.53,38.54,14897.0,35.7852,35.8131,35.7852,35.7945,14897.0
2020-12-11 13:40:00,38.54,38.55,38.53,38.55,4100.0,35.7945,35.8038,35.7852,35.8038,4100.0
2020-12-11 13:45:00,38.55,38.57,38.54,38.56,21625.0,35.8038,35.8224,35.7945,35.8131,21625.0
2020-12-11 13:50:00,38.56,38.58,38.56,38.58,9180.0,35.8131,35.8317,35.8131,35.8317,9180.0
2020-12-11 13:55:00,38.58,38.59,38.56,38.58,9719.0,35.8317,35.841,35.8131,35.8317,9719.0
2020-12-11 14:00:00,38.58,38.58,38.55,38.56,8639.0,35.8317,35.8317,35.8038,35.8131,8639.0
2020-12-11 14:05:00,38.56,38.57,38.55,38.57,7386.0,35.8131,35.8224,35.8038,35.8224,7386.0
2020-12-11 14:10:00,38.56,38.57,38.56,38.56,1458.0,35.8131,35.8224,35.8131,35.8131,1458.0
2020-12-11 14:15:00,38.57,38.57,38.56,38.57,14400.0,35.8224,35.8224,35.8131,35.8224,14400.0
2020-12-11 14:20:00,38.57,38.6,38.56,38.59,10993.0,35.8224,35.8503,35.8131,35.841,10993.0
2020-12-11 14:25:00,38.59,38.59,38.57,38.58,11070.0,35.841,35.841,35.8224,35.8317,11070.0
2020-12-11 14:30:00,38.59,38.6,38.58,38.6,1856.0,35.841,35.8503,35.8317,35.8503,1856.0
2020-12-11 14:35:00,38.6,38.6,38.59,38.59,7350.0,35.8503,35.8503,35.841,35.841,7350.0
2020-12-11 14:40:00,38.59,38.6,38.59,38.6,10281.0,35.841,35.8503,35.841,35.8503,10281.0
2020-12-11 14:45:00,38.59,38.6,38.59,38.6,2059.0,35.841,35.8503,35.841,35.8503,2059.0
2020-12-11 14:50:00,38.59,38.59,38.58,38.59,3496.0,35.841,35.841,35.8317,35.841,3496.0
2020-12-11 14:55:00,38.59,38.61,38.59,38.61,20194.0,35.841,35.8596,35.841,35.8596,20194.0
2020-12-11 15:00:00,38.61,38.61,38.59,38.59,2084.0,35.8596,35.8596,35.841,35.841,2084.0
2020-12-11 15:05:00,38.59,38.59,38.59,38.59,646.0,35.841,35.841,35.841,35.841,646.0
2020-12-11 15:10:00,38.59,38.61,38.59,38.61,11138.0,35.841,35.8596,35.841,35.8596,11138.0
2020-12-11 15:15:00,38.6,38.63,38.6,38.62,26808.0,35.8503,35.8781,35.8503,35.8688,26808.0
2020-12-11 15:20:00,38.62,38.63,38.61,38.62,10727.0,35.8688,35.8781,35.8596,35.8688,10727.0
2020-12-11 15:25:00,38.62,38.63,38.6,38.6,5352.0,35.8688,35.8781,35.8503,35.8503,5352.0
2020-12-11 15:30:00,38.61,38.62,38.6,38.61,24604.0,35.8596,35.8688,35.8503,35.8596,24604.0
2020-12-11 15:35:00,38.61,38.61,38.59,38.59,11464.0,35.8596,35.8596,35.841,35.841,11464.0
2020-12-11 15:40:00,38.59,38.6,38.55,38.55,49961.0,35.841,35.8503,35.8038,35.8038,49961.0
2020-12-11 15:45:00,38.55,38.56,38.53,38.54,32499.0,35.8038,35.8131,35.7852,35.7945,32499.0
2020-12-11 15:50:00,38.55,38.55,38.52,38.53,86789.0,35.8038,35.8038,35.776,35.7852,86789.0
2020-12-11 15:55:00,38.53,38.54,38.49,38.51,168253.0,35.7852,35.7945,35.7481,35.7667,168253.0
2020-12-14 09:30:00,38.77,38.78,38.7,38.7,265291.0,36.0378,36.047,35.9727,35.9727,265291.0
2020-12-14 09:35:00,38.71,38.72,38.69,38.71,115737.0,35.982,35.9913,35.9634,35.982,115737.0
2020-12-14 09:40:00,38.7,38.71,38.69,38.71,51611.0,35.9727,35.982,35.9634,35.982,51611.0
2020-12-14 09:45:00,38.71,38.74,38.7,38.71,43687.0,35.982,36.0099,35.9727,35.982,43687.0
2020-12-14 09:50:00,38.71,38.72,38.7,38.71,29729.0,35.982,35.9913,35.9727,35.982,29729.0
2020-12-14 09:55:00,38.71,38.72,38.68,38.7,69249.0,35.982,35.9913,35.9541,35.9727,69249.0
2020-12-14 10:00:00,38.71,38.71,38.67,38.7,83330.0,35.982,35.982,35.9448,35.9727,83330.0
2020-12-14 10:05:00,38.69,38.7,38.68,38.69,108141.0,35.9634,35.9727,35.9541,35.9634,108141.0
2020-12-14 10:10:00,38.68,38.69,38.66,38.67,41595.0,35.9541,35.9634,35.9355,35.9448,41595.0
2020-12-14 10:15:00,38.67,38.69,38.67,38.68,22690.0,35.9448,35.9634,35.9448,35.9541,22690.0
2020-12-14 10:20:00,38.68,38.69,38.67,38.69,26267.0,35.9541,35.9634,35.9448,35.9634,26267.0
2020-12-14 10:25:00,38.69,38.71,38.68,38.71,49990.0,35.9634,35.982,35.9541,35.982,49990.0
2020-12-14 10:30:00,38.72,38.73,38.71,38.72,51332.0,35.9913,36.0006,35.982,35.9913,51332.0
2020-12-14 10:35:00,38.71,38.73,38.71,38.72,28103.0,35.982,36.0006,35.982,35.9913,28103.0
2020-12-14 10:40:00,38.72,38.73,38.71,38.72,53845.0,35.9913,36.0006,35.982,35.9913,53845.0
2020-12-14 10:45:00,38.72,38.72,38.69,38.69,69667.0,35.9913,35.9913,35.9634,35.9634,69667.0
2020-12-14 10:50:00,38.7,38.71,38.67,38.68,48478.0,35.9727,35.982,35.9448,35.9541,48478.0
2020-12-14 10:55:00,38.68,38.7,38.67,38.67,19884.0,35.9541,35.9727,35.9448,35.9448,19884.0
2020-12-14 11:00:00,38.66,38.67,38.64,38.66,24898.0,35.9355,35.9448,35.9169,35.9355,24898.0
2020-12-14 11:05:00,38.66,38.69,38.65,38.66,30157.0,35.9355,35.9634,35.9262,35.9355,30157.0
2020-12-14 11:10:00,38.66,38.68,38.65,38.67,43939.0,35.9355,35.9541,35.9262,35.9448,43939.0
2020-12-14 11:15:00,38.67,38.7,38.66,38.69,17859.0,35.9448,35.9727,35.9355,35.9634,17859.0
2020-12-14 11:20:00,38.69,38.7,38.68,38.7,45387.0,35.9634,35.9727,35.9541,35.9727,45387.0
2020-12-14 11:25:00,38.69,38.69,38.65,38.66,25112.0,35.9634,35.9634,35.9262,35.9355,25112.0
2020-12-14 11:30:00,38.66,38.66,38.63,38.65,16650.0,35.9355,35.9355,35.9076,35.9262,16650.0
2020-12-14 11:35:00,38.64,38.67,38.64,38.64,20271.0,35.9169,35.9448,35.9169,35.9169,20271.0
2020-12-14 11:40:00,38.64,38.67,38.64,38.66,25326.0,35.9169,35.9448,35.9169,35.9355,25326.0
2020-12-14 11:45:00,38.66,38.69,38.66,38.68,12683.0,35.9355,35.9634,35.9355,35.9541,12683.0
2020-12-14 11:50:00,38.69,38.71,38.68,38.71,11161.0,35.9634,35.982,35.9541,35.982,11161.0
2020-12-14 11:55:00,38.71,38.71,38.7,38.71,7292.0,35.982,35.982,35.9727,35.982,7292.0
2020-12-14 12:00:00,38.71,38.73,38.7,38.71,51408.0,35.982,36.0006,35.9727,35.982,51408.0
2020-12-14 12:05:00,38.71,38.74,38.71,38.72,202639.0,35.982,36.0099,35.982,35.9913,202639.0
2020-12-14 12:10:00,38.72,38.74,38.71,38.73,68887.0,35.9913,36.0099,35.982,36.0006,68887.0
2020-12-14 12:15:00,38.73,38.74,38.7,38.7,15454.0,36.0006,36.0099,35.9727,35.9727,15454.0
2020-12-14 12:20:00,38.71,38.71,38.69,38.71,5947.0,35.982,35.982,35.9634,35.982,5947.0
2020-12-14 12:25:00,38.7,38.71,38.69,38.7,8749.0,35.9727,35.982,35.9634,35.9727,8749.0
2020-12-14 12:30:00,38.69,38.7,38.68,38.69,19346.0,35.9634,35.9727,35.9541,35.9634,19346.0
2020-12-14 12:35:00,38.69,38.7,38.67,38.68,43936.0,35.9634,35.9727,35.9448,35.9541,43936.0
2020-12-14 12:40:00,38.68,38.68,38.66,38.68,101499.0,35.9541,35.9541,35.9355,35.9541,101499.0
2020-12-14 12:45:00,38.67,38.68,38.67,38.68,16062.0,35.9448,35.9541,35.9448,35.9541,16062.0
2020-12-14 12:50:00,38.67,38.69,38.67,38.68,6689.0,35.9448,35.9634,35.9448,35.9541,6689.0
2020-12-14 12:55:00,38.69,38.69,38.66,38.68,14349.0,35.9634,35.9634,35.9355,35.9541,14349.0
2020-12-14 13:00:00,38.68,38.69,38.68,38.68,4395.0,35.9541,35.9634,35.9541,35.9541,4395.0
2020-12-14 13:05:00,38.68,38.69,38.64,38.65,65549.0,35.9541,35.9634,35.9169,35.9262,65549.0
2020-12-14 13:10:00,38.65,38.67,38.64,38.66,21148.0,35.9262,35.9448,35.9169,35.9355,21148.0
2020-12-14 13:15:00,38.66,38.67,38.65,38.67,6552.0,35.9355,35.9448,35.9262,35.9448,6552.0
2020-12-14 13:20:00,38.68,38.69,38.68,38.69,27380.0,35.9541,35.9634,35.9541,35.9634,27380.0
2020-12-14 13:25:00,38.69,38.7,38.67,38.7,42455.0,35.9634,35.9727,35.9448,35.9727,42455.0
2020-12-14 13:30:00,38.7,38.71,38.67,38.68,127981.0,35.9727,35.982,35.9448,35.9541,127981.0
2020-12-14 13:35:00,38.68,38.68,38.66,38.66,58381.0,35.9541,35.9541,35.9355,35.9355,58381.0
2020-12-14 13:40:00,38.66,38.66,38.62,38.63,93989.0,35.9355,35.9355,35.8983,35.9076,93989.0
2020-12-14 13:45:00,38.62,38.63,38.58,38.6,243426.0,35.8983,35.9076,35.8611,35.8797,243426.0
2020-12-14 13:50:00,38.6,38.61,38.58,38.61,64888.0,35.8797,35.889,35.8611,35.889,64888.0
2020-12-14 13:55:00,38.61,38.62,38.59,38.6,58527.0,35.889,35.8983,35.8704,35.8797,58527.0
2020-12-14 14:00:00,38.6,38.62,38.58,38.61,117864.0,35.8797,35.8983,35.8611,35.889,117864.0
2020-12-14 14:05:00,38.61,38.62,38.6,38.61,23938.0,35.889,35.8983,35.8797,35.889,23938.0
2020-12-14 14:10:00,38.61,38.62,38.57,38.58,81548.0,35.889,35.8983,35.8518,35.8611,81548.0
2020-12-14 14:15:00,38.58,38.59,38.57,38.59,121838.0,35.8611,35.8704,35.8518,35.8704,121838.0
2020-12-14 14:20:00,38.59,38.59,38.57,38.58,41088.0,35.8704,35.8704,35.8518,35.8611,41088.0
2020-12-14 14:25:00,38.57,38.58,38.57,38.57,26196.0,35.8518,35.8611,35.8518,35.8518,26196.0
2020-12-14 14:30:00,38.57,38.57,38.54,38.55,185852.0,35.8518,35.8518,35.824,35.8333,185852.0
2020-12-14 14:35:00,38.56,38.57,38.54,38.56,304228.0,35.8426,35.8518,35.824,35.8426,304228.0
2020-12-14 14:40:00,38.56,38.58,38.56,38.58,21269.0,35.8426,35.8611,35.8426,35.8611,21269.0
2020-12-14 14:45:00,38.57,38.58,38.56,38.58,20296.0,35.8518,35.8611,35.8426,35.8611,20296.0
2020-12-14 14:50:00,38.58,38.59,38.56,38.58,15456.0,35.8611,35.8704,35.8426,35.8611,15456.0
2020-12-14 14:55:00,38.58,38.59,38.57,38.58,46534.0,35.8611,35.8704,35.8518,35.8611,46534.0
2020-12-14 15:00:00,38.59,38.59,38.56,38.56,51092.0,35.8704,35.8704,35.8426,35.8426,51092.0
2020-12-14 15:05:00,38.56,38.56,38.55,38.55,88051.0,35.8426,35.8426,35.8333,35.8333,88051.0
2020-12-14 15:10:00,38.55,38.56,38.55,38.56,75745.0,35.8333,35.8426,35.8333,35.8426,75745.0
2020-12-14 15:15:00,38.55,38.57,38.54,38.55,31742.0,35.8333,35.8518,35.824,35.8333,31742.0
2020-12-14 15:20:00,38.55,38.56,38.54,38.55,16452.0,35.8333,35.8426,35.824,35.8333,16452.0
2020-12-14 15:25:00,38.55,38.57,38.55,38.56,48685.0,35.8333,35.8518,35.8333,35.8426,48685.0
2020-12-14 15:30:00,38.56,38.57,38.53,38.54,77901.0,35.8426,35.8518,35.8147,35.824,77901.0
2020-12-14 15:35:00,38.54,38.55,38.51,38.51,102954.0,35.824,35.8333,35.7961,35.7961,102954.0
2020-12-14 15:40:00,38.51,38.52,38.51,38.52,14064.0,35.7961,35.8054,35.7961,35.8054,14064.0
2020-12-14 15:45:00,38.52,38.52,38.51,38.52,34853.0,35.8054,35.8054,35.7961,35.8054,34853.0
2020-12-14 15:50:00,38.52,38.52,38.49,38.51,156058.0,35.8054,35.8054,35.7775,35.7961,156058.0
2020-12-14 15:55:00,38.51,38.51,38.44,38.46,607425.0,35.7961,35.7961,35.731,35.7496,607425.0
2020-12-15 09:30:00,38.72,38.72,38.65,38.67,143801.0,35.9913,35.9913,35.9262,35.9448,143801.0
2020-12-15 09:35:00,38.68,38.69,38.65,38.66,71958.0,35.9541,35.9634,35.9262,35.9355,71958.0
2020-12-15 09:40:00,38.66,38.7,38.66,38.68,72935.0,35.9355,35.9727,35.9355,35.9541,72935.0
2020-12-15 09:45:00,38.68,38.72,38.66,38.71,123745.0,35.9541,35.9913,35.9355,35.982,123745.0
2020-12-15 09:50:00,38.71,38.74,38.69,38.72,68695.0,35.982,36.0099,35.9634,35.9913,68695.0
2020-12-15 09:55:00,38.72,38.74,38.7,38.71,47498.0,35.9913,36.0099,35.9727,35.982,47498.0
2020-12-15 10:00:00,38.72,38.75,38.7,38.72,57171.0,35.9913,36.0192,35.9727,35.9913,57171.0
2020-12-15 10:05:00,38.72,38.74,38.7,38.71,50039.0,35.9913,36.0099,35.9727,35.982,50039.0
2020-12-15 10:10:00,38.7,38.73,38.69,38.72,29976.0,35.9727,36.0006,35.9634,35.9913,29976.0
2020-12-15 10:15:00,38.72,38.75,38.71,38.75,114827.0,35.9913,36.0192,35.982,36.0192,114827.0
2020-12-15 10:20:00,38.75,38.79,38.73,38.79,66575.0,36.0192,36.0563,36.0006,36.0563,66575.0
2020-12-15 10:25:00,38.79,38.79,38.75,38.77,49947.0,36.0563,36.0563,36.0192,36.0378,49947.0
2020-12-15 10:30:00,38.76,38.77,38.74,38.76,40283.0,36.0285,36.0378,36.0099,36.0285,40283.0
2020-12-15 10:35:00,38.76,38.78,38.75,38.75,79961.0,36.0285,36.047,36.0192,36.0192,79961.0
2020-12-15 10:40:00,38.76,38.79,38.75,38.77,62775.0,36.0285,36.0563,36.0192,36.0378,62775.0
2020-12-15 10:45:00,38.77,38.78,38.75,38.77,12033.0,36.0378,36.047,36.0192,36.0378,12033.0
2020-12-15 10:50:00,38.77,38.79,38.76,38.77,45113.0,36.0378,36.0563,36.0285,36.0378,45113.0
2020-12-15 10:55:00,38.76,38.77,38.75,38.76,23848.0,36.0285,36.0378,36.0192,36.0285,23848.0
2020-12-15 11:00:00,38.76,38.76,38.72,38.73,57203.0,36.0285,36.0285,35.9913,36.0006,57203.0
2020-12-15 11:05:00,38.73,38.75,38.72,38.75,104242.0,36.0006,36.0192,35.9913,36.0192,104242.0
2020-12-15 11:10:00,38.75,38.78,38.74,38.77,72958.0,36.0192,36.047,36.0099,36.0378,72958.0
2020-12-15 11:15:00,38.77,38.79,38.77,38.79,20456.0,36.0378,36.0563,36.0378,36.0563,20456.0
2020-12-15 11:20:00,38.79,38.81,38.79,38.8,34257.0,36.0563,36.0749,36.0563,36.0656,34257.0
2020-12-15 11:25:00,38.8,38.82,38.8,38.82,42420.0,36.0656,36.0842,36.0656,36.0842,42420.0
2020-12-15 11:30:00,38.82,38.83,38.81,38.82,71341.0,36.0842,36.0935,36.0749,36.0842,71341.0
2020-12-15 11:35:00,38.82,38.85,38.81,38.84,37031.0,36.0842,36.1121,36.0749,36.1028,37031.0
2020-12-15 11:40:00,38.84,38.85,38.82,38.83,65242.0,36.1028,36.1121,36.0842,36.0935,65242.0
2020-12-15 11:45:00,38.82,38.83,38.82,38.83,34504.0,36.0842,36.0935,36.0842,36.0935,34504.0
2020-12-15 11:50:00,38.83,38.83,38.81,38.82,140811.0,36.0935,36.0935,36.0749,36.0842,140811.0
2020-12-15 11:55:00,38.82,38.82,38.8,38.81,69451.0,36.0842,36.0842,36.0656,36.0749,69451.0
2020-12-15 12:00:00,38.8,38.83,38.8,38.83,79347.0,36.0656,36.0935,36.0656,36.0935,79347.0
2020-12-15 12:05:00,38.83,38.84,38.82,38.84,43819.0,36.0935,36.1028,36.0842,36.1028,43819.0
2020-12-15 12:10:00,38.84,38.84,38.83,38.84,39998.0,36.1028,36.1028,36.0935,36.1028,39998.0
2020-12-15 12:15:00,38.83,38.84,38.83,38.84,49557.0,36.0935,36.1028,36.0935,36.1028,49557.0
2020-12-15 12:20:00,38.84,38.84,38.83,38.84,41313.0,36.1028,36.1028,36.0935,36.1028,41313.0
2020-12-15 12:25:00,38.84,38.84,38.83,38.83,49477.0,36.1028,36.1028,36.0935,36.0935,49477.0
2020-12-15 12:30:00,38.83,38.84,38.83,38.84,53334.0,36.0935,36.1028,36.0935,36.1028,53334.0
2020-12-15 12:35:00,38.84,38.87,38.83,38.87,103123.0,36.1028,36.1307,36.0935,36.1307,103123.0
2020-12-15 12:40:00,38.87,38.87,38.86,38.87,77229.0,36.1307,36.1307,36.1214,36.1307,77229.0
2020-12-15 12:45:00,38.87,38.88,38.86,38.88,65015.0,36.1307,36.14,36.1214,36.14,65015.0
2020-12-15 12:50:00,38.88,38.88,38.87,38.88,48665.0,36.14,36.14,36.1307,36.14,48665.0
2020-12-15 12:55:00,38.88,38.9,38.87,38.9,85331.0,36.14,36.1586,36.1307,36.1586,85331.0
2020-12-15 13:00:00,38.9,38.9,38.89,38.9,47639.0,36.1586,36.1586,36.1493,36.1586,47639.0
2020-12-15 13:05:00,38.9,38.93,38.89,38.92,277298.0,36.1586,36.1865,36.1493,36.1772,277298.0
2020-12-15 13:10:00,38.92,38.93,38.92,38.93,49244.0,36.1772,36.1865,36.1772,36.1865,49244.0
2020-12-15 13:15:00,38.93,38.95,38.92,38.95,45143.0,36.1865,36.2051,36.1772,36.2051,45143.0
2020-12-15 13:20:00,38.95,38.95,38.93,38.95,71597.0,36.2051,36.2051,36.1865,36.2051,71597.0
2020-12-15 13:25:00,38.95,38.96,38.94,38.94,67856.0,36.2051,36.2144,36.1958,36.1958,67856.0
2020-12-15 13:30:00,38.95,38.96,38.94,38.96,39311.0,36.2051,36.2144,36.1958,36.2144,39311.0
2020-12-15 13:35:00,38.96,38.96,38.95,38.96,42753.0,36.2144,36.2144,36.2051,36.2144,42753.0
2020-12-15 13:40:00,38.96,38.96,38.95,38.96,46371.0,36.2144,36.2144,36.2051,36.2144,46371.0
2020-12-15 13:45:00,38.96,38.96,38.95,38.96,33885.0,36.2144,36.2144,36.2051,36.2144,33885.0
2020-12-15 13:50:00,38.96,38.97,38.96,38.97,62866.0,36.2144,36.2237,36.2144,36.2237,62866.0
2020-12-15 13:55:00,38.97,38.98,38.96,38.98,28457.0,36.2237,36.233,36.2144,36.233,28457.0
2020-12-15 14:00:00,38.97,38.98,38.96,38.98,73968.0,36.2237,36.233,36.2144,36.233,73968.0
2020-12-15 14:05:00,38.97,38.99,38.97,38.98,69783.0,36.2237,36.2422,36.2237,36.233,69783.0
2020-12-15 14:10:00,38.98,39.0,38.98,39.0,20836.0,36.233,36.2515,36.233,36.2515,20836.0
2020-12-15 14:15:00,39.0,39.01,38.99,39.01,30969.0,36.2515,36.2608,36.2422,36.2608,30969.0
2020-12-15 14:20:00,39.01,39.01,38.99,39.0,64078.0,36.2608,36.2608,36.2422,36.2515,64078.0
2020-12-15 14:25:00,39.01,39.02,39.0,39.02,57405.0,36.2608,36.2701,36.2515,36.2701,57405.0
2020-12-15 14:30:00,39.02,39.02,39.01,39.02,24617.0,36.2701,36.2701,36.2608,36.2701,24617.0
2020-12-15 14:35:00,39.02,39.03,39.01,39.02,42107.0,36.2701,36.2794,36.2608,36.2701,42107.0
2020-12-15 14:40:00,39.02,39.04,39.02,39.04,37566.0,36.2701,36.2887,36.2701,36.2887,37566.0
2020-12-15 14:45:00,39.04,39.04,39.03,39.04,153904.0,36.2887,36.2887,36.2794,36.2887,153904.0
2020-12-15 14:50:00,39.04,39.05,39.03,39.05,33943.0,36.2887,36.298,36.2794,36.298,33943.0
2020-12-15 14:55:00,39.04,39.05,39.04,39.05,47631.0,36.2887,36.298,36.2887,36.298,47631.0
2020-12-15 15:00:00,39.05,39.06,39.04,39.05,47712.0,36.298,36.3073,36.2887,36.298,47712.0
2020-12-15 15:05:00,39.05,39.06,39.05,39.05,32020.0,36.298,36.3073,36.298,36.298,32020.0
2020-12-15 15:10:00,39.05,39.06,39.05,39.06,22478.0,36.298,36.3073,36.298,36.3073,22478.0
2020-12-15 15:15:00,39.06,39.06,39.05,39.05,26566.0,36.3073,36.3073,36.298,36.298,26566.0
2020-12-15 15:20:00,39.05,39.06,39.05,39.06,32290.0,36.298,36.3073,36.298,36.3073,32290.0
2020-12-15 15:25:00,39.05,39.06,39.05,39.05,62163.0,36.298,36.3073,36.298,36.298,62163.0
2020-12-15 15:30:00,39.05,39.05,39.03,39.05,43169.0,36.298,36.298,36.2794,36.298,43169.0
2020-12-15 15:35:00,39.04,39.06,39.04,39.06,43456.0,36.2887,36.3073,36.2887,36.3073,43456.0
2020-12-15 15:40:00,39.05,39.06,39.04,39.05,97828.0,36.298,36.3073,36.2887,36.298,97828.0
2020-12-15 15:45:00,39.05,39.05,39.03,39.04,231379.0,36.298,36.298,36.2794,36.2887,231379.0
2020-12-15 15:50:00,39.03,39.04,39.01,39.02,160408.0,36.2794,36.2887,36.2608,36.2701,160408.0
2020-12-15 15:55:00,39.02,39.08,39.01,39.07,568017.0,36.2701,36.3259,36.2608,36.3166,568017.0
2020-12-16 09:30:00,39.03,39.04,38.92,39.02,211542.0,36.2794,36.2887,36.1772,36.2701,211542.0
2020-12-16 09:35:00,39.02,39.02,38.99,39.01,169458.0,36.2701,36.2701,36.2422,36.2608,169458.0
2020-12-16 09:40:00,39.02,39.04,39.01,39.02,95795.0,36.2701,36.2887,36.2608,36.2701,95795.0
2020-12-16 09:45:00,39.02,39.04,38.99,39.0,71102.0,36.2701,36.2887,36.2422,36.2515,71102.0
2020-12-16 09:50:00,39.0,39.01,38.98,39.01,152252.0,36.2515,36.2608,36.233,36.2608,152252.0
2020-12-16 09:55:00,39.01,39.03,38.99,39.01,158982.0,36.2608,36.2794,36.2422,36.2608,158982.0
2020-12-16 10:00:00,39.01,39.03,38.99,39.0,116197.0,36.2608,36.2794,36.2422,36.2515,116197.0
2020-12-16 10:05:00,39.01,39.03,39.0,39.01,68151.0,36.2608,36.2794,36.2515,36.2608,68151.0
2020-12-16 10:10:00,39.02,39.02,38.97,38.98,106344.0,36.2701,36.2701,36.2237,36.233,106344.0
2020-12-16 10:15:00,38.98,39.01,38.97,39.0,211208.0,36.233,36.2608,36.2237,36.2515,211208.0
2020-12-16 10:20:00,39.0,39.0,38.96,38.98,82299.0,36.2515,36.2515,36.2144,36.233,82299.0
2020-12-16 10:25:00,38.99,39.03,38.98,39.02,85659.0,36.2422,36.2794,36.233,36.2701,85659.0
2020-12-16 10:30:00,39.02,39.06,39.01,39.05,100778.0,36.2701,36.3073,36.2608,36.298,100778.0
2020-12-16 10:35:00,39.06,39.06,39.04,39.06,49880.0,36.3073,36.3073,36.2887,36.3073,49880.0
2020-12-16 10:40:00,39.07,39.07,39.05,39.07,28375.0,36.3166,36.3166,36.298,36.3166,28375.0
2020-12-16 10:45:00,39.06,39.08,39.05,39.07,67275.0,36.3073,36.3259,36.298,36.3166,67275.0
2020-12-16 10:50:00,39.07,39.09,39.06,39.07,86200.0,36.3166,36.3352,36.3073,36.3166,86200.0
2020-12-16 10:55:00,39.07,39.08,39.05,39.06,39228.0,36.3166,36.3259,36.298,36.3073,39228.0
2020-12-16 11:00:00,39.06,39.08,39.05,39.08,30860.0,36.3073,36.3259,36.298,36.3259,30860.0
2020-12-16 11:05:00,39.08,39.09,39.07,39.08,42869.0,36.3259,36.3352,36.3166,36.3259,42869.0
2020-12-16 11:10:00,39.08,39.09,39.07,39.08,40348.0,36.3259,36.3352,36.3166,36.3259,40348.0
2020-12-16 11:15:00,39.08,39.09,39.05,39.05,77102.0,36.3259,36.3352,36.298,36.298,77102.0
2020-12-16 11:20:00,39.05,39.06,39.04,39.05,123410.0,36.298,36.3073,36.2887,36.298,123410.0
2020-12-16 11:25:00,39.05,39.06,39.02,39.02,37004.0,36.298,36.3073,36.2701,36.2701,37004.0
2020-12-16 11:30:00,39.02,39.04,39.02,39.04,34146.0,36.2701,36.2887,36.2701,36.2887,34146.0
2020-12-16 11:35:00,39.03,39.06,39.03,39.05,75190.0,36.2794,36.3073,36.2794,36.298,75190.0
2020-12-16 11:40:00,39.05,39.06,39.04,39.05,41093.0,36.298,36.3073,36.2887,36.298,41093.0
2020-12-16 11:45:00,39.05,39.07,39.05,39.07,22800.0,36.298,36.3166,36.298,36.3166,22800.0
2020-12-16 11:50:00,39.07,39.09,39.06,39.07,32369.0,36.3166,36.3352,36.3073,36.3166,32369.0
2020-12-16 11:55:00,39.07,39.08,39.06,39.07,34238.0,36.3166,36.3259,36.3073,36.3166,34238.0
2020-12-16 12:00:00,39.07,39.08,39.06,39.07,49996.0,36.3166,36.3259,36.3073,36.3166,49996.0
2020-12-16 12:05:00,39.08,39.1,39.07,39.09,30300.0,36.3259,36.3445,36.3166,36.3352,30300.0
2020-12-16 12:10:00,39.09,39.1,39.08,39.09,31070.0,36.3352,36.3445,36.3259,36.3352,31070.0
2020-12-16 12:15:00,39.09,39.1,39.08,39.09,26000.0,36.3352,36.3445,36.3259,36.3352,26000.0
2020-12-16 12:20:00,39.09,39.1,39.07,39.08,41612.0,36.3352,36.3445,36.3166,36.3259,41612.0
2020-12-16 12:25:00,39.08,39.08,39.07,39.08,27029.0,36.3259,36.3259,36.3166,36.3259,27029.0
2020-12-16 12:30:00,39.08,39.09,39.06,39.09,24801.0,36.3259,36.3352,36.3073,36.3352,24801.0
2020-12-16 12:35:00,39.09,39.1,39.08,39.09,46488.0,36.3352,36.3445,36.3259,36.3352,46488.0
2020-12-16 12:40:00,39.09,39.11,39.09,39.1,36542.0,36.3352,36.3538,36.3352,36.3445,36542.0
2020-12-16 12:45:00,39.1,39.1,39.09,39.09,29191.0,36.3445,36.3445,36.3352,36.3352,29191.0
2020-12-16 12:50:00,39.09,39.09,39.08,39.09,41295.0,36.3352,36.3352,36.3259,36.3352,41295.0
2020-12-16 12:55:00,39.09,39.11,39.08,39.11,68979.0,36.3352,36.3538,36.3259,36.3538,68979.0
2020-12-16 13:00:00,39.12,39.12,39.1,39.11,37602.0,36.3631,36.3631,36.3445,36.3538,37602.0
2020-12-16 13:05:00,39.11,39.11,39.09,39.09,26072.0,36.3538,36.3538,36.3352,36.3352,26072.0
2020-12-16 13:10:00,39.09,39.11,39.09,39.11,27200.0,36.3352,36.3538,36.3352,36.3538,27200.0
2020-12-16 13:15:00,39.11,39.12,39.1,39.12,26766.0,36.3538,36.3631,36.3445,36.3631,26766.0
2020-12-16 13:20:00,39.11,39.12,39.1,39.1,28500.0,36.3538,36.3631,36.3445,36.3445,28500.0
2020-12-16 13:25:00,39.1,39.11,39.08,39.09,17939.0,36.3445,36.3538,36.3259,36.3352,17939.0
2020-12-16 13:30:00,39.08,39.09,39.07,39.08,74359.0,36.3259,36.3352,36.3166,36.3259,74359.0
2020-12-16 13:35:00,39.08,39.08,39.07,39.08,13831.0,36.3259,36.3259,36.3166,36.3259,13831.0
2020-12-16 13:40:00,39.07,39.08,39.04,39.04,41139.0,36.3166,36.3259,36.2887,36.2887,41139.0
2020-12-16 13:45:00,39.04,39.05,39.03,39.05,28410.0,36.2887,36.298,36.2794,36.298,28410.0
2020-12-16 13:50:00,39.05,39.07,39.04,39.05,39795.0,36.298,36.3166,36.2887,36.298,39795.0
2020-12-16 13:55:00,39.05,39.06,39.03,39.04,13843.0,36.298,36.3073,36.2794,36.2887,13843.0
2020-12-16 14:00:00,39.04,39.06,39.01,39.05,34412.0,36.2887,36.3073,36.2608,36.298,34412.0
2020-12-16 14:05:00,39.03,39.03,38.98,38.99,39236.0,36.2794,36.2794,36.233,36.2422,39236.0
2020-12-16 14:10:00,38.98,39.0,38.96,38.98,20475.0,36.233,36.2515,36.2144,36.233,20475.0
2020-12-16 14:15:00,38.98,38.98,38.92,38.94,30583.0,36.233,36.233,36.1772,36.1958,30583.0
2020-12-16 14:20:00,38.94,38.99,38.93,38.99,21204.0,36.1958,36.2422,36.1865,36.2422,21204.0
2020-12-16 14:25:00,38.99,38.99,38.96,38.98,17991.0,36.2422,36.2422,36.2144,36.233,17991.0
2020-12-16 14:30:00,38.98,39.02,38.98,39.01,32251.0,36.233,36.2701,36.233,36.2608,32251.0
2020-12-16 14:35:00,39.02,39.06,39.01,39.04,29523.0,36.2701,36.3073,36.2608,36.2887,29523.0
2020-12-16 14:40:00,39.03,39.05,39.02,39.04,24899.0,36.2794,36.298,36.2701,36.2887,24899.0
2020-12-16 14:45:00,39.02,39.06,39.02,39.06,30052.0,36.2701,36.3073,36.2701,36.3073,30052.0
2020-12-16 14:50:00,39.06,39.07,39.04,39.05,35026.0,36.3073,36.3166,36.2887,36.298,35026.0
2020-12-16 14:55:00,39.05,39.06,39.04,39.05,16367.0,36.298,36.3073,36.2887,36.298,16367.0
2020-12-16 15:00:00,39.05,39.06,39.04,39.05,23518.0,36.298,36.3073,36.2887,36.298,23518.0
2020-12-16 15:05:00,39.05,39.07,39.03,39.04,55061.0,36.298,36.3166,36.2794,36.2887,55061.0
2020-12-16 15:10:00,39.04,39.06,39.03,39.05,39546.0,36.2887,36.3073,36.2794,36.298,39546.0
2020-12-16 15:15:00,39.05,39.06,39.04,39.06,20984.0,36.298,36.3073,36.2887,36.3073,20984.0
2020-12-16 15:20:00,39.06,39.07,39.05,39.07,60763.0,36.3073,36.3166,36.298,36.3166,60763.0
2020-12-16 15:25:00,39.07,39.08,39.06,39.07,46723.0,36.3166,36.3259,36.3073,36.3166,46723.0
2020-12-16 15:30:00,39.07,39.07,39.05,39.05,30402.0,36.3166,36.3166,36.298,36.298,30402.0
2020-12-16 15:35:00,39.05,39.06,39.04,39.05,15408.0,36.298,36.3073,36.2887,36.298,15408.0
2020-12-16 15:40:00,39.05,39.06,39.04,39.05,21259.0,36.298,36.3073,36.2887,36.298,21259.0
2020-12-16 15:45:00,39.05,39.07,39.04,39.07,25131.0,36.298,36.3166,36.2887,36.3166,25131.0
2020-12-16 15:50:00,39.07,39.07,39.05,39.05,21225.0,36.3166,36.3166,36.298,36.298,21225.0
2020-12-16 15:55:00,39.05,39.06,39.0,39.02,232797.0,36.298,36.3073,36.2515,36.2701,232797.0
2020-12-17 09:30:00,39.2,39.25,39.15,39.21,78064.0,36.4374,36.4839,36.391,36.4467,78064.0
2020-12-17 09:35:00,39.23,39.27,39.19,39.26,73250.0,36.4653,36.5025,36.4282,36.4932,73250.0
2020-12-17 09:40:00,39.27,39.28,39.25,39.26,46005.0,36.5025,36.5118,36.4839,36.4932,46005.0
2020-12-17 09:45:00,39.26,39.29,39.26,39.27,44968.0,36.4932,36.5211,36.4932,36.5025,44968.0
2020-12-17 09:50:00,39.27,39.27,39.22,39.23,49501.0,36.5025,36.5025,36.456,36.4653,49501.0
2020-12-17 09:55:00,39.23,39.24,39.21,39.24,40713.0,36.4653,36.4746,36.4467,36.4746,40713.0
2020-12-17 10:00:00,39.24,39.26,39.22,39.23,42444.0,36.4746,36.4932,36.456,36.4653,42444.0
2020-12-17 10:05:00,39.23,39.26,39.23,39.25,64940.0,36.4653,36.4932,36.4653,36.4839,64940.0
2020-12-17 10:10:00,39.25,39.26,39.22,39.24,54315.0,36.4839,36.4932,36.456,36.4746,54315.0
2020-12-17 10:15:00,39.23,39.24,39.2,39.22,42242.0,36.4653,36.4746,36.4374,36.456,42242.0
2020-12-17 10:20:00,39.22,39.23,39.21,39.22,39583.0,36.456,36.4653,36.4467,36.456,39583.0
2020-12-17 10:25:00,39.22,39.24,39.22,39.23,43432.0,36.456,36.4746,36.456,36.4653,43432.0
2020-12-17 10:30:00,39.23,39.24,39.21,39.22,64907.0,36.4653,36.4746,36.4467,36.456,64907.0
2020-12-17 10:35:00,39.22,39.22,39.2,39.22,38544.0,36.456,36.456,36.4374,36.456,38544.0
2020-12-17 10:40:00,39.22,39.22,39.18,39.2,59275.0,36.456,36.456,36.4189,36.4374,59275.0
2020-12-17 10:45:00,39.2,39.22,39.18,39.21,46040.0,36.4374,36.456,36.4189,36.4467,46040.0
2020-12-17 10:50:00,39.21,39.22,39.2,39.22,24282.0,36.4467,36.456,36.4374,36.456,24282.0
2020-12-17 10:55:00,39.22,39.22,39.2,39.21,59169.0,36.456,36.456,36.4374,36.4467,59169.0
2020-12-17 11:00:00,39.21,39.22,39.18,39.19,28926.0,36.4467,36.456,36.4189,36.4282,28926.0
2020-12-17 11:05:00,39.19,39.21,39.19,39.2,28586.0,36.4282,36.4467,36.4282,36.4374,28586.0
2020-12-17 11:10:00,39.2,39.21,39.19,39.21,33140.0,36.4374,36.4467,36.4282,36.4467,33140.0
2020-12-17 11:15:00,39.21,39.21,39.2,39.21,46430.0,36.4467,36.4467,36.4374,36.4467,46430.0
2020-12-17 11:20:00,39.21,39.21,39.2,39.21,23104.0,36.4467,36.4467,36.4374,36.4467,23104.0
2020-12-17 11:25:00,39.21,39.22,39.2,39.22,43934.0,36.4467,36.456,36.4374,36.456,43934.0
2020-12-17 11:30:00,39.22,39.22,39.2,39.22,60723.0,36.456,36.456,36.4374,36.456,60723.0
2020-12-17 11:35:00,39.23,39.24,39.22,39.23,52644.0,36.4653,36.4746,36.456,36.4653,52644.0
2020-12-17 11:40:00,39.23,39.24,39.22,39.23,30496.0,36.4653,36.4746,36.456,36.4653,30496.0
2020-12-17 11:45:00,39.23,39.24,39.22,39.23,29793.0,36.4653,36.4746,36.456,36.4653,29793.0
2020-12-17 11:50:00,39.23,39.23,39.22,39.23,23599.0,36.4653,36.4653,36.456,36.4653,23599.0
2020-12-17 11:55:00,39.23,39.25,39.22,39.25,25265.0,36.4653,36.4839,36.456,36.4839,25265.0
2020-12-17 12:00:00,39.25,39.26,39.25,39.26,32454.0,36.4839,36.4932,36.4839,36.4932,32454.0
2020-12-17 12:05:00,39.26,39.26,39.24,39.26,35317.0,36.4932,36.4932,36.4746,36.4932,35317.0
2020-12-17 12:10:00,39.27,39.27,39.26,39.27,26586.0,36.5025,36.5025,36.4932,36.5025,26586.0
2020-12-17 12:15:00,39.26,39.27,39.25,39.26,26400.0,36.4932,36.5025,36.4839,36.4932,26400.0
2020-12-17 12:20:00,39.26,39.27,39.25,39.26,47052.0,36.4932,36.5025,36.4839,36.4932,47052.0
2020-12-17 12:25:00,39.26,39.28,39.26,39.27,26258.0,36.4932,36.5118,36.4932,36.5025,26258.0
2020-12-17 12:30:00,39.28,39.29,39.27,39.27,71225.0,36.5118,36.5211,36.5025,36.5025,71225.0
2020-12-17 12:35:00,39.27,39.28,39.27,39.27,28955.0,36.5025,36.5118,36.5025,36.5025,28955.0
2020-12-17 12:40:00,39.27,39.28,39.27,39.27,29623.0,36.5025,36.5118,36.5025,36.5025,29623.0
2020-12-17 12:45:00,39.28,39.28,39.27,39.27,20575.0,36.5118,36.5118,36.5025,36.5025,20575.0
2020-12-17 12:50:00,39.27,39.28,39.27,39.28,18168.0,36.5025,36.5118,36.5025,36.5118,18168.0
2020-12-17 12:55:00,39.27,39.3,39.27,39.3,23215.0,36.5025,36.5304,36.5025,36.5304,23215.0
2020-12-17 13:00:00,39.29,39.3,39.28,39.29,54247.0,36.5211,36.5304,36.5118,36.5211,54247.0
2020-12-17 13:05:00,39.28,39.29,39.27,39.27,50538.0,36.5118,36.5211,36.5025,36.5025,50538.0
2020-12-17 13:10:00,39.28,39.29,39.27,39.29,17591.0,36.5118,36.5211,36.5025,36.5211,17591.0
2020-12-17 13:15:00,39.29,39.29,39.28,39.29,29440.0,36.5211,36.5211,36.5118,36.5211,29440.0
2020-12-17 13:20:00,39.28,39.29,39.28,39.29,50107.0,36.5118,36.5211,36.5118,36.5211,50107.0
2020-12-17 13:25:00,39.29,39.29,39.28,39.29,18850.0,36.5211,36.5211,36.5118,36.5211,18850.0
2020-12-17 13:30:00,39.29,39.29,39.28,39.29,69822.0,36.5211,36.5211,36.5118,36.5211,69822.0
2020-12-17 13:35:00,39.29,39.29,39.28,39.29,39065.0,36.5211,36.5211,36.5118,36.5211,39065.0
2020-12-17 13:40:00,39.28,39.29,39.26,39.27,42460.0,36.5118,36.5211,36.4932,36.5025,42460.0
2020-12-17 13:45:00,39.27,39.27,39.25,39.25,35368.0,36.5025,36.5025,36.4839,36.4839,35368.0
2020-12-17 13:50:00,39.26,39.27,39.25,39.26,79273.0,36.4932,36.5025,36.4839,36.4932,79273.0
2020-12-17 13:55:00,39.26,39.27,39.25,39.27,50800.0,36.4932,36.5025,36.4839,36.5025,50800.0
2020-12-17 14:00:00,39.27,39.28,39.25,39.27,139688.0,36.5025,36.5118,36.4839,36.5025,139688.0
2020-12-17 14:05:00,39.27,39.28,39.25,39.27,33764.0,36.5025,36.5118,36.4839,36.5025,33764.0
2020-12-17 14:10:00,39.27,39.27,39.26,39.27,14900.0,36.5025,36.5025,36.4932,36.5025,14900.0
2020-12-17 14:15:00,39.27,39.28,39.26,39.27,36610.0,36.5025,36.5118,36.4932,36.5025,36610.0
2020-12-17 14:20:00,39.27,39.29,39.27,39.28,32222.0,36.5025,36.5211,36.5025,36.5118,32222.0
2020-12-17 14:25:00,39.28,39.29,39.26,39.27,44124.0,36.5118,36.5211,36.4932,36.5025,44124.0
2020-12-17 14:30:00,39.27,39.27,39.26,39.27,18047.0,36.5025,36.5025,36.4932,36.5025,18047.0
2020-12-17 14:35:00,39.27,39.27,39.25,39.25,28969.0,36.5025,36.5025,36.4839,36.4839,28969.0
2020-12-17 14:40:00,39.26,39.26,39.25,39.26,12629.0,36.4932,36.4932,36.4839,36.4932,12629.0
2020-12-17 14:45:00,39.26,39.27,39.25,39.27,39805.0,36.4932,36.5025,36.4839,36.5025,39805.0
2020-12-17 14:50:00,39.27,39.27,39.26,39.26,29775.0,36.5025,36.5025,36.4932,36.4932,29775.0
2020-12-17 14:55:00,39.27,39.27,39.25,39.27,41027.0,36.5025,36.5025,36.4839,36.5025,41027.0
2020-12-17 15:00:00,39.27,39.28,39.26,39.27,172080.0,36.5025,36.5118,36.4932,36.5025,172080.0
2020-12-17 15:05:00,39.28,39.28,39.27,39.28,78813.0,36.5118,36.5118,36.5025,36.5118,78813.0
2020-12-17 15:10:00,39.27,39.28,39.27,39.27,59544.0,36.5025,36.5118,36.5025,36.5025,59544.0
2020-12-17 15:15:00,39.27,39.28,39.27,39.28,84089.0,36.5025,36.5118,36.5025,36.5118,84089.0
2020-12-17 15:20:00,39.28,39.29,39.27,39.29,105642.0,36.5118,36.5211,36.5025,36.5211,105642.0
2020-12-17 15:25:00,39.29,39.3,39.28,39.3,66565.0,36.5211,36.5304,36.5118,36.5304,66565.0
2020-12-17 15:30:00,39.3,39.3,39.28,39.29,73872.0,36.5304,36.5304,36.5118,36.5211,73872.0
2020-12-17 15:35:00,39.29,39.31,39.28,39.3,66753.0,36.5211,36.5397,36.5118,36.5304,66753.0
2020-12-17 15:40:00,39.3,39.31,39.3,39.3,87850.0,36.5304,36.5397,36.5304,36.5304,87850.0
2020-12-17 15:45:00,39.3,39.31,39.3,39.31,134462.0,36.5304,36.5397,36.5304,36.5397,134462.0
2020-12-17 15:50:00,39.3,39.31,39.29,39.3,255491.0,36.5304,36.5397,36.5211,36.5304,255491.0
2020-12-17 15:55:00,39.29,39.3,39.27,39.29,381252.0,36.5211,36.5304,36.5025,36.5211,381252.0
2020-12-18 09:30:00,39.35,39.38,39.3,39.34,204926.0,36.5769,36.6048,36.5304,36.5676,204926.0
2020-12-18 09:35:00,39.33,39.38,39.32,39.37,116478.0,36.5583,36.6048,36.549,36.5955,116478.0
2020-12-18 09:40:00,39.37,39.41,39.36,39.39,160284.0,36.5955,36.6326,36.5862,36.6141,160284.0
2020-12-18 09:45:00,39.39,39.4,39.37,39.38,106548.0,36.6141,36.6234,36.5955,36.6048,106548.0
2020-12-18 09:50:00,39.38,39.38,39.34,39.36,139914.0,36.6048,36.6048,36.5676,36.5862,139914.0
2020-12-18 09:55:00,39.36,39.39,39.36,39.39,99149.0,36.5862,36.6141,36.5862,36.6141,99149.0
2020-12-18 10:00:00,39.39,39.39,39.33,39.34,110122.0,36.6141,36.6141,36.5583,36.5676,110122.0
2020-12-18 10:05:00,39.35,39.39,39.34,39.39,24204.0,36.5769,36.6141,36.5676,36.6141,24204.0
2020-12-18 10:10:00,39.39,39.4,39.38,39.39,99031.0,36.6141,36.6234,36.6048,36.6141,99031.0
2020-12-18 10:15:00,39.39,39.4,39.36,39.39,40100.0,36.6141,36.6234,36.5862,36.6141,40100.0
2020-12-18 10:20:00,39.38,39.39,39.36,39.37,40881.0,36.6048,36.6141,36.5862,36.5955,40881.0
2020-12-18 10:25:00,39.37,39.38,39.34,39.36,65239.0,36.5955,36.6048,36.5676,36.5862,65239.0
2020-12-18 10:30:00,39.36,39.36,39.31,39.32,41218.0,36.5862,36.5862,36.5397,36.549,41218.0
2020-12-18 10:35:00,39.32,39.34,39.28,39.32,53014.0,36.549,36.5676,36.5118,36.549,53014.0
2020-12-18 10:40:00,39.32,39.35,39.31,39.34,37156.0,36.549,36.5769,36.5397,36.5676,37156.0
2020-12-18 10:45:00,39.34,39.35,39.32,39.34,70631.0,36.5676,36.5769,36.549,36.5676,70631.0
2020-12-18 10:50:00,39.33,39.35,39.32,39.33,41126.0,36.5583,36.5769,36.549,36.5583,41126.0
2020-12-18 10:55:00,39.32,39.35,39.32,39.33,65557.0,36.549,36.5769,36.549,36.5583,65557.0
2020-12-18 11:00:00,39.33,39.37,39.33,39.36,40441.0,36.5583,36.5955,36.5583,36.5862,40441.0
2020-12-18 11:05:00,39.36,39.39,39.34,39.38,40100.0,36.5862,36.6141,36.5676,36.6048,40100.0
2020-12-18 11:10:00,39.39,39.39,39.34,39.34,72767.0,36.6141,36.6141,36.5676,36.5676,72767.0
2020-12-18 11:15:00,39.34,39.35,39.32,39.35,53958.0,36.5676,36.5769,36.549,36.5769,53958.0
2020-12-18 11:20:00,39.35,39.37,39.34,39.36,38113.0,36.5769,36.5955,36.5676,36.5862,38113.0
2020-12-18 11:25:00,39.36,39.37,39.35,39.37,55708.0,36.5862,36.5955,36.5769,36.5955,55708.0
2020-12-18 11:30:00,39.37,39.38,39.36,39.38,37372.0,36.5955,36.6048,36.5862,36.6048,37372.0
2020-12-18 11:35:00,39.38,39.39,39.37,39.39,39107.0,36.6048,36.6141,36.5955,36.6141,39107.0
2020-12-18 11:40:00,39.39,39.4,39.38,39.39,27900.0,36.6141,36.6234,36.6048,36.6141,27900.0
2020-12-18 11:45:00,39.39,39.4,39.38,39.38,23710.0,36.6141,36.6234,36.6048,36.6048,23710.0
2020-12-18 11:50:00,39.39,39.39,39.38,39.38,32486.0,36.6141,36.6141,36.6048,36.6048,32486.0
2020-12-18 11:55:00,39.39,39.39,39.37,39.38,54745.0,36.6141,36.6141,36.5955,36.6048,54745.0
2020-12-18 12:00:00,39.38,39.39,39.37,39.39,26395.0,36.6048,36.6141,36.5955,36.6141,26395.0
2020-12-18 12:05:00,39.39,39.39,39.38,39.39,25350.0,36.6141,36.6141,36.6048,36.6141,25350.0
2020-12-18 12:10:00,39.38,39.4,39.38,39.4,27465.0,36.6048,36.6234,36.6048,36.6234,27465.0
2020-12-18 12:15:00,39.41,39.42,39.39,39.4,58260.0,36.6326,36.6419,36.6141,36.6234,58260.0
2020-12-18 12:20:00,39.39,39.4,39.38,39.4,37763.0,36.6141,36.6234,36.6048,36.6234,37763.0
2020-12-18 12:25:00,39.4,39.41,39.39,39.41,18167.0,36.6234,36.6326,36.6141,36.6326,18167.0
2020-12-18 12:30:00,39.41,39.42,39.4,39.41,36697.0,36.6326,36.6419,36.6234,36.6326,36697.0
2020-12-18 12:35:00,39.41,39.43,39.4,39.42,48412.0,36.6326,36.6512,36.6234,36.6419,48412.0
2020-12-18 12:40:00,39.43,39.44,39.42,39.42,24022.0,36.6512,36.6605,36.6419,36.6419,24022.0
2020-12-18 12:45:00,39.42,39.43,39.4,39.41,42038.0,36.6419,36.6512,36.6234,36.6326,42038.0
2020-12-18 12:50:00,39.41,39.41,39.39,39.4,30127.0,36.6326,36.6326,36.6141,36.6234,30127.0
2020-12-18 12:55:00,39.39,39.39,39.36,39.38,41057.0,36.6141,36.6141,36.5862,36.6048,41057.0
2020-12-18 13:00:00,39.38,39.39,39.37,39.39,53554.0,36.6048,36.6141,36.5955,36.6141,53554.0
2020-12-18 13:05:00,39.39,39.4,39.39,39.4,22416.0,36.6141,36.6234,36.6141,36.6234,22416.0
2020-12-18 13:10:00,39.4,39.4,39.39,39.4,19694.0,36.6234,36.6234,36.6141,36.6234,19694.0
2020-12-18 13:15:00,39.4,39.4,39.39,39.39,20600.0,36.6234,36.6234,36.6141,36.6141,20600.0
2020-12-18 13:20:00,39.39,39.4,39.38,39.39,80519.0,36.6141,36.6234,36.6048,36.6141,80519.0
2020-12-18 13:25:00,39.39,39.4,39.38,39.39,29952.0,36.6141,36.6234,36.6048,36.6141,29952.0
2020-12-18 13:30:00,39.39,39.4,39.37,39.38,69631.0,36.6141,36.6234,36.5955,36.6048,69631.0
2020-12-18 13:35:00,39.38,39.38,39.36,39.36,50166.0,36.6048,36.6048,36.5862,36.5862,50166.0
2020-12-18 13:40:00,39.36,39.4,39.36,39.39,53999.0,36.5862,36.6234,36.5862,36.6141,53999.0
2020-12-18 13:45:00,39.4,39.4,39.38,39.38,28120.0,36.6234,36.6234,36.6048,36.6048,28120.0
2020-12-18 13:50:00,39.38,39.39,39.36,39.38,39260.0,36.6048,36.6141,36.5862,36.6048,39260.0
2020-12-18 13:55:00,39.38,39.39,39.37,39.37,22350.0,36.6048,36.6141,36.5955,36.5955,22350.0
2020-12-18 14:00:00,39.37,39.38,39.36,39.37,66331.0,36.5955,36.6048,36.5862,36.5955,66331.0
2020-12-18 14:05:00,39.37,39.38,39.36,39.37,54099.0,36.5955,36.6048,36.5862,36.5955,54099.0
2020-12-18 14:10:00,39.37,39.37,39.36,39.37,26085.0,36.5955,36.5955,36.5862,36.5955,26085.0
2020-12-18 14:15:00,39.37,39.37,39.35,39.36,42121.0,36.5955,36.5955,36.5769,36.5862,42121.0
2020-12-18 14:20:00,39.37,39.37,39.36,39.37,48106.0,36.5955,36.5955,36.5862,36.5955,48106.0
2020-12-18 14:25:00,39.37,39.37,39.35,39.36,21536.0,36.5955,36.5955,36.5769,36.5862,21536.0
2020-12-18 14:30:00,39.35,39.36,39.35,39.36,17511.0,36.5769,36.5862,36.5769,36.5862,17511.0
2020-12-18 14:35:00,39.35,39.37,39.35,39.36,29982.0,36.5769,36.5955,36.5769,36.5862,29982.0
2020-12-18 14:40:00,39.36,39.37,39.35,39.35,46863.0,36.5862,36.5955,36.5769,36.5769,46863.0
2020-12-18 14:45:00,39.36,39.36,39.34,39.35,38762.0,36.5862,36.5862,36.5676,36.5769,38762.0
2020-12-18 14:50:00,39.36,39.36,39.31,39.31,54914.0,36.5862,36.5862,36.5397,36.5397,54914.0
2020-12-18 14:55:00,39.31,39.33,39.3,39.32,59670.0,36.5397,36.5583,36.5304,36.549,59670.0
2020-12-18 15:00:00,39.32,39.33,39.32,39.32,40567.0,36.549,36.5583,36.549,36.549,40567.0
2020-12-18 15:05:00,39.32,39.35,39.32,39.33,69694.0,36.549,36.5769,36.549,36.5583,69694.0
2020-12-18 15:10:00,39.33,39.33,39.3,39.3,32978.0,36.5583,36.5583,36.5304,36.5304,32978.0
2020-12-18 15:15:00,39.3,39.32,39.3,39.3,26380.0,36.5304,36.549,36.5304,36.5304,26380.0
2020-12-18 15:20:00,39.31,39.31,39.3,39.3,65531.0,36.5397,36.5397,36.5304,36.5304,65531.0
2020-12-18 15:25:00,39.3,39.31,39.28,39.3,38503.0,36.5304,36.5397,36.5118,36.5304,38503.0
2020-12-18 15:30:00,39.3,39.32,39.3,39.3,59875.0,36.5304,36.549,36.5304,36.5304,59875.0
2020-12-18 15:35:00,39.3,39.3,39.28,39.28,48862.0,36.5304,36.5304,36.5118,36.5118,48862.0
2020-12-18 15:40:00,39.29,39.3,39.28,39.3,47891.0,36.5211,36.5304,36.5118,36.5304,47891.0
2020-12-18 15:45:00,39.3,39.31,39.29,39.3,66131.0,36.5304,36.5397,36.5211,36.5304,66131.0
2020-12-18 15:50:00,39.3,39.32,39.28,39.29,140785.0,36.5304,36.549,36.5118,36.5211,140785.0
2020-12-18 15:55:00,39.29,39.36,39.28,39.34,416053.0,36.5211,36.5862,36.5118,36.5676,416053.0
2020-12-21 09:30:00,37.82,37.93,37.76,37.91,195306.0,35.1547,35.2569,35.0989,35.2384,195306.0
2020-12-21 09:35:00,37.92,37.94,37.9,37.93,90313.0,35.2477,35.2662,35.2291,35.2569,90313.0
2020-12-21 09:40:00,37.93,37.95,37.9,37.92,93016.0,35.2569,35.2755,35.2291,35.2477,93016.0
2020-12-21 09:45:00,37.92,37.93,37.88,37.9,107578.0,35.2477,35.2569,35.2105,35.2291,107578.0
2020-12-21 09:50:00,37.9,37.92,37.88,37.89,81909.0,35.2291,35.2477,35.2105,35.2198,81909.0
2020-12-21 09:55:00,37.89,37.92,37.88,37.9,52384.0,35.2198,35.2477,35.2105,35.2291,52384.0
2020-12-21 10:00:00,37.89,37.91,37.82,37.83,138181.0,35.2198,35.2384,35.1547,35.164,138181.0
2020-12-21 10:05:00,37.83,37.84,37.81,37.82,99568.0,35.164,35.1733,35.1454,35.1547,99568.0
2020-12-21 10:10:00,37.82,37.84,37.8,37.8,102339.0,35.1547,35.1733,35.1361,35.1361,102339.0
2020-12-21 10:15:00,37.8,37.86,37.79,37.8,61261.0,35.1361,35.1919,35.1268,35.1361,61261.0
2020-12-21 10:20:00,37.8,37.83,37.78,37.82,100985.0,35.1361,35.164,35.1175,35.1547,100985.0
2020-12-21 10:25:00,37.82,37.83,37.79,37.82,42203.0,35.1547,35.164,35.1268,35.1547,42203.0
2020-12-21 10:30:00,37.82,37.86,37.8,37.84,90798.0,35.1547,35.1919,35.1361,35.1733,90798.0
2020-12-21 10:35:00,37.85,37.88,37.82,37.88,45008.0,35.1826,35.2105,35.1547,35.2105,45008.0
2020-12-21 10:40:00,37.87,37.89,37.86,37.88,49221.0,35.2012,35.2198,35.1919,35.2105,49221.0
2020-12-21 10:45:00,37.88,37.9,37.85,37.89,62147.0,35.2105,35.2291,35.1826,35.2198,62147.0
2020-12-21 10:50:00,37.89,37.9,37.87,37.89,66284.0,35.2198,35.2291,35.2012,35.2198,66284.0
2020-12-21 10:55:00,37.89,37.91,37.88,37.89,47762.0,35.2198,35.2384,35.2105,35.2198,47762.0
2020-12-21 11:00:00,37.89,37.91,37.87,37.91,58523.0,35.2198,35.2384,35.2012,35.2384,58523.0
2020-12-21 11:05:00,37.91,37.91,37.88,37.9,48217.0,35.2384,35.2384,35.2105,35.2291,48217.0
2020-12-21 11:10:00,37.9,37.93,37.89,37.92,98692.0,35.2291,35.2569,35.2198,35.2477,98692.0
2020-12-21 11:15:00,37.93,37.93,37.89,37.91,55058.0,35.2569,35.2569,35.2198,35.2384,55058.0
2020-12-21 11:20:00,37.9,37.92,37.89,37.92,64202.0,35.2291,35.2477,35.2198,35.2477,64202.0
2020-12-21 11:25:00,37.91,37.93,37.9,37.91,39265.0,35.2384,35.2569,35.2291,35.2384,39265.0
2020-12-21 11:30:00,37.91,37.93,37.91,37.92,27338.0,35.2384,35.2569,35.2384,35.2477,27338.0
2020-12-21 11:35:00,37.93,37.95,37.92,37.95,59611.0,35.2569,35.2755,35.2477,35.2755,59611.0
2020-12-21 11:40:00,37.95,37.97,37.95,37.97,78547.0,35.2755,35.2941,35.2755,35.2941,78547.0
2020-12-21 11:45:00,37.97,37.98,37.96,37.98,42122.0,35.2941,35.3034,35.2848,35.3034,42122.0
2020-12-21 11:50:00,37.98,37.98,37.96,37.97,72975.0,35.3034,35.3034,35.2848,35.2941,72975.0
2020-12-21 11:55:00,37.96,37.97,37.95,37.96,43304.0,35.2848,35.2941,35.2755,35.2848,43304.0
2020-12-21 12:00:00,37.96,37.97,37.95,37.97,26010.0,35.2848,35.2941,35.2755,35.2941,26010.0
2020-12-21 12:05:00,37.97,37.97,37.96,37.97,26484.0,35.2941,35.2941,35.2848,35.2941,26484.0
2020-12-21 12:10:00,37.97,38.0,37.96,37.99,61181.0,35.2941,35.322,35.2848,35.3127,61181.0
2020-12-21 12:15:00,37.99,37.99,37.97,37.98,22240.0,35.3127,35.3127,35.2941,35.3034,22240.0
2020-12-21 12:20:00,37.98,37.99,37.97,37.99,55241.0,35.3034,35.3127,35.2941,35.3127,55241.0
2020-12-21 12:25:00,37.99,38.01,37.98,38.01,29105.0,35.3127,35.3313,35.3034,35.3313,29105.0
2020-12-21 12:30:00,38.01,38.02,38.0,38.02,31956.0,35.3313,35.3406,35.322,35.3406,31956.0
2020-12-21 12:35:00,38.02,38.02,38.01,38.02,20311.0,35.3406,35.3406,35.3313,35.3406,20311.0
2020-12-21 12:40:00,38.02,38.02,38.0,38.01,42853.0,35.3406,35.3406,35.322,35.3313,42853.0
2020-12-21 12:45:00,38.01,38.02,38.0,38.02,32166.0,35.3313,35.3406,35.322,35.3406,32166.0
2020-12-21 12:50:00,38.02,38.05,38.02,38.05,67675.0,35.3406,35.3685,35.3406,35.3685,67675.0
2020-12-21 12:55:00,38.05,38.05,38.04,38.05,23452.0,35.3685,35.3685,35.3592,35.3685,23452.0
2020-12-21 13:00:00,38.05,38.06,38.04,38.04,57143.0,35.3685,35.3778,35.3592,35.3592,57143.0
2020-12-21 13:05:00,38.04,38.06,38.04,38.05,23549.0,35.3592,35.3778,35.3592,35.3685,23549.0
2020-12-21 13:10:00,38.06,38.07,38.05,38.06,37177.0,35.3778,35.3871,35.3685,35.3778,37177.0
2020-12-21 13:15:00,38.07,38.08,38.06,38.07,67673.0,35.3871,35.3964,35.3778,35.3871,67673.0
2020-12-21 13:20:00,38.07,38.08,38.05,38.07,42903.0,35.3871,35.3964,35.3685,35.3871,42903.0
2020-12-21 13:25:00,38.07,38.08,38.06,38.08,25921.0,35.3871,35.3964,35.3778,35.3964,25921.0
2020-12-21 13:30:00,38.08,38.09,38.07,38.09,44373.0,35.3964,35.4057,35.3871,35.4057,44373.0
2020-12-21 13:35:00,38.09,38.09,38.08,38.09,27600.0,35.4057,35.4057,35.3964,35.4057,27600.0
2020-12-21 13:40:00,38.09,38.11,38.09,38.11,37601.0,35.4057,35.4243,35.4057,35.4243,37601.0
2020-12-21 13:45:00,38.11,38.11,38.09,38.09,63427.0,35.4243,35.4243,35.4057,35.4057,63427.0
2020-12-21 13:50:00,38.1,38.11,38.1,38.11,27472.0,35.415,35.4243,35.415,35.4243,27472.0
2020-12-21 13:55:00,38.11,38.11,38.1,38.1,10046.0,35.4243,35.4243,35.415,35.415,10046.0
2020-12-21 14:00:00,38.11,38.11,38.1,38.11,60271.0,35.4243,35.4243,35.415,35.4243,60271.0
2020-12-21 14:05:00,38.11,38.11,38.09,38.09,56644.0,35.4243,35.4243,35.4057,35.4057,56644.0
2020-12-21 14:10:00,38.1,38.1,38.08,38.1,33242.0,35.415,35.415,35.3964,35.415,33242.0
2020-12-21 14:15:00,38.11,38.11,38.1,38.11,23590.0,35.4243,35.4243,35.415,35.4243,23590.0
2020-12-21 14:20:00,38.11,38.12,38.1,38.12,38704.0,35.4243,35.4336,35.415,35.4336,38704.0
2020-12-21 14:25:00,38.12,38.12,38.11,38.12,5766.0,35.4336,35.4336,35.4243,35.4336,5766.0
2020-12-21 14:30:00,38.11,38.12,38.1,38.1,39345.0,35.4243,35.4336,35.415,35.415,39345.0
2020-12-21 14:35:00,38.11,38.13,38.1,38.11,79665.0,35.4243,35.4429,35.415,35.4243,79665.0
2020-12-21 14:40:00,38.11,38.12,38.1,38.11,7343.0,35.4243,35.4336,35.415,35.4243,7343.0
2020-12-21 14:45:00,38.11,38.11,38.1,38.1,7759.0,35.4243,35.4243,35.415,35.415,7759.0
2020-12-21 14:50:00,38.1,38.11,38.09,38.11,52638.0,35.415,35.4243,35.4057,35.4243,52638.0
2020-12-21 14:55:00,38.11,38.11,38.1,38.1,23343.0,35.4243,35.4243,35.415,35.415,23343.0
2020-12-21 15:00:00,38.1,38.11,38.1,38.1,13880.0,35.415,35.4243,35.415,35.415,13880.0
2020-12-21 15:05:00,38.1,38.11,38.06,38.07,77706.0,35.415,35.4243,35.3778,35.3871,77706.0
2020-12-21 15:10:00,38.06,38.08,38.06,38.08,98213.0,35.3778,35.3964,35.3778,35.3964,98213.0
2020-12-21 15:15:00,38.08,38.08,38.07,38.08,58041.0,35.3964,35.3964,35.3871,35.3964,58041.0
2020-12-21 15:20:00,38.07,38.08,38.07,38.08,74122.0,35.3871,35.3964,35.3871,35.3964,74122.0
2020-12-21 15:25:00,38.08,38.09,38.07,38.08,92035.0,35.3964,35.4057,35.3871,35.3964,92035.0
2020-12-21 15:30:00,38.08,38.09,38.04,38.04,82628.0,35.3964,35.4057,35.3592,35.3592,82628.0
2020-12-21 15:35:00,38.05,38.08,38.04,38.08,145518.0,35.3685,35.3964,35.3592,35.3964,145518.0
2020-12-21 15:40:00,38.07,38.09,38.07,38.07,74854.0,35.3871,35.4057,35.3871,35.3871,74854.0
2020-12-21 15:45:00,38.07,38.08,38.06,38.06,133153.0,35.3871,35.3964,35.3778,35.3778,133153.0
2020-12-21 15:50:00,38.06,38.07,38.04,38.07,119816.0,35.3778,35.3871,35.3592,35.3871,119816.0
2020-12-21 15:55:00,38.07,38.07,37.98,37.99,406556.0,35.3871,35.3871,35.3034,35.3127,406556.0
2020-12-22 09:30:00,38.37,38.45,38.31,38.32,124883.0,35.6659,35.7403,35.6102,35.6195,124883.0
2020-12-22 09:35:00,38.31,38.37,38.3,38.36,83755.0,35.6102,35.6659,35.6009,35.6566,83755.0
2020-12-22 09:40:00,38.35,38.35,38.3,38.31,69892.0,35.6474,35.6474,35.6009,35.6102,69892.0
2020-12-22 09:45:00,38.31,38.36,38.3,38.35,97677.0,35.6102,35.6566,35.6009,35.6474,97677.0
2020-12-22 09:50:00,38.36,38.36,38.33,38.34,49339.0,35.6566,35.6566,35.6288,35.6381,49339.0
2020-12-22 09:55:00,38.34,38.35,38.31,38.32,55218.0,35.6381,35.6474,35.6102,35.6195,55218.0
2020-12-22 10:00:00,38.32,38.34,38.3,38.3,50619.0,35.6195,35.6381,35.6009,35.6009,50619.0
2020-12-22 10:05:00,38.3,38.34,38.29,38.34,45408.0,35.6009,35.6381,35.5916,35.6381,45408.0
2020-12-22 10:10:00,38.34,38.35,38.27,38.28,76059.0,35.6381,35.6474,35.573,35.5823,76059.0
2020-12-22 10:15:00,38.28,38.32,38.27,38.32,39944.0,35.5823,35.6195,35.573,35.6195,39944.0
2020-12-22 10:20:00,38.32,38.33,38.3,38.32,46608.0,35.6195,35.6288,35.6009,35.6195,46608.0
2020-12-22 10:25:00,38.33,38.36,38.32,38.36,51917.0,35.6288,35.6566,35.6195,35.6566,51917.0
2020-12-22 10:30:00,38.35,38.37,38.35,38.36,50143.0,35.6474,35.6659,35.6474,35.6566,50143.0
2020-12-22 10:35:00,38.37,38.39,38.36,38.38,62786.0,35.6659,35.6845,35.6566,35.6752,62786.0
2020-12-22 10:40:00,38.38,38.39,38.36,38.36,44437.0,35.6752,35.6845,35.6566,35.6566,44437.0
2020-12-22 10:45:00,38.36,38.37,38.33,38.34,80375.0,35.6566,35.6659,35.6288,35.6381,80375.0
2020-12-22 10:50:00,38.33,38.33,38.29,38.3,44517.0,35.6288,35.6288,35.5916,35.6009,44517.0
2020-12-22 10:55:00,38.3,38.3,38.26,38.28,106970.0,35.6009,35.6009,35.5637,35.5823,106970.0
2020-12-22 11:00:00,38.28,38.29,38.27,38.28,41468.0,35.5823,35.5916,35.573,35.5823,41468.0
2020-12-22 11:05:00,38.28,38.3,38.27,38.3,54250.0,35.5823,35.6009,35.573,35.6009,54250.0
2020-12-22 11:10:00,38.3,38.31,38.29,38.3,48001.0,35.6009,35.6102,35.5916,35.6009,48001.0
2020-12-22 11:15:00,38.3,38.35,38.29,38.35,56395.0,35.6009,35.6474,35.5916,35.6474,56395.0
2020-12-22 11:20:00,38.35,38.36,38.32,38.34,42523.0,35.6474,35.6566,35.6195,35.6381,42523.0
2020-12-22 11:25:00,38.33,38.34,38.31,38.31,50580.0,35.6288,35.6381,35.6102,35.6102,50580.0
2020-12-22 11:30:00,38.32,38.33,38.27,38.3,63269.0,35.6195,35.6288,35.573,35.6009,63269.0
2020-12-22 11:35:00,38.3,38.3,38.26,38.28,57775.0,35.6009,35.6009,35.5637,35.5823,57775.0
2020-12-22 11:40:00,38.27,38.28,38.23,38.25,71315.0,35.573,35.5823,35.5358,35.5544,71315.0
2020-12-22 11:45:00,38.25,38.27,38.23,38.26,44536.0,35.5544,35.573,35.5358,35.5637,44536.0
2020-12-22 11:50:00,38.26,38.27,38.25,38.27,52742.0,35.5637,35.573,35.5544,35.573,52742.0
2020-12-22 11:55:00,38.27,38.3,38.27,38.3,122654.0,35.573,35.6009,35.573,35.6009,122654.0
2020-12-22 12:00:00,38.3,38.31,38.29,38.31,97235.0,35.6009,35.6102,35.5916,35.6102,97235.0
2020-12-22 12:05:00,38.31,38.33,38.3,38.33,103457.0,35.6102,35.6288,35.6009,35.6288,103457.0
2020-12-22 12:10:00,38.33,38.35,38.32,38.34,34289.0,35.6288,35.6474,35.6195,35.6381,34289.0
2020-12-22 12:15:00,38.34,38.35,38.33,38.35,36104.0,35.6381,35.6474,35.6288,35.6474,36104.0
2020-12-22 12:20:00,38.35,38.35,38.33,38.34,47071.0,35.6474,35.6474,35.6288,35.6381,47071.0
2020-12-22 12:25:00,38.33,38.34,38.33,38.34,48751.0,35.6288,35.6381,35.6288,35.6381,48751.0
2020-12-22 12:30:00,38.34,38.35,38.33,38.34,42616.0,35.6381,35.6474,35.6288,35.6381,42616.0
2020-12-22 12:35:00,38.34,38.35,38.33,38.34,71455.0,35.6381,35.6474,35.6288,35.6381,71455.0
2020-12-22 12:40:00,38.34,38.36,38.34,38.34,32997.0,35.6381,35.6566,35.6381,35.6381,32997.0
2020-12-22 12:45:00,38.34,38.35,38.33,38.33,42540.0,35.6381,35.6474,35.6288,35.6288,42540.0
2020-12-22 12:50:00,38.33,38.34,38.32,38.32,77052.0,35.6288,35.6381,35.6195,35.6195,77052.0
2020-12-22 12:55:00,38.33,38.33,38.32,38.33,45562.0,35.6288,35.6288,35.6195,35.6288,45562.0
2020-12-22 13:00:00,38.34,38.34,38.33,38.33,37300.0,35.6381,35.6381,35.6288,35.6288,37300.0
2020-12-22 13:05:00,38.34,38.34,38.33,38.33,32769.0,35.6381,35.6381,35.6288,35.6288,32769.0
2020-12-22 13:10:00,38.33,38.34,38.32,38.32,87080.0,35.6288,35.6381,35.6195,35.6195,87080.0
2020-12-22 13:15:00,38.32,38.33,38.32,38.33,31078.0,35.6195,35.6288,35.6195,35.6288,31078.0
2020-12-22 13:20:00,38.33,38.34,38.32,38.33,80840.0,35.6288,35.6381,35.6195,35.6288,80840.0
2020-12-22 13:25:00,38.33,38.33,38.32,38.33,21073.0,35.6288,35.6288,35.6195,35.6288,21073.0
2020-12-22 13:30:00,38.33,38.34,38.32,38.33,51585.0,35.6288,35.6381,35.6195,35.6288,51585.0
2020-12-22 13:35:00,38.33,38.34,38.32,38.34,65179.0,35.6288,35.6381,35.6195,35.6381,65179.0
2020-12-22 13:40:00,38.34,38.34,38.33,38.33,68984.0,35.6381,35.6381,35.6288,35.6288,68984.0
2020-12-22 13:45:00,38.34,38.34,38.32,38.33,142251.0,35.6381,35.6381,35.6195,35.6288,142251.0
2020-12-22 13:50:00,38.33,38.34,38.32,38.33,72430.0,35.6288,35.6381,35.6195,35.6288,72430.0
2020-12-22 13:55:00,38.33,38.34,38.33,38.34,44837.0,35.6288,35.6381,35.6288,35.6381,44837.0
2020-12-22 14:00:00,38.34,38.35,38.33,38.34,118974.0,35.6381,35.6474,35.6288,35.6381,118974.0
2020-12-22 14:05:00,38.34,38.35,38.33,38.33,77268.0,35.6381,35.6474,35.6288,35.6288,77268.0
2020-12-22 14:10:00,38.33,38.34,38.32,38.32,41885.0,35.6288,35.6381,35.6195,35.6195,41885.0
2020-12-22 14:15:00,38.32,38.33,38.32,38.33,33261.0,35.6195,35.6288,35.6195,35.6288,33261.0
2020-12-22 14:20:00,38.33,38.34,38.31,38.31,83415.0,35.6288,35.6381,35.6102,35.6102,83415.0
2020-12-22 14:25:00,38.32,38.32,38.29,38.29,66284.0,35.6195,35.6195,35.5916,35.5916,66284.0
2020-12-22 14:30:00,38.3,38.3,38.29,38.29,46576.0,35.6009,35.6009,35.5916,35.5916,46576.0
2020-12-22 14:35:00,38.3,38.3,38.27,38.29,323511.0,35.6009,35.6009,35.573,35.5916,323511.0
2020-12-22 14:40:00,38.28,38.3,38.28,38.3,67324.0,35.5823,35.6009,35.5823,35.6009,67324.0
2020-12-22 14:45:00,38.29,38.32,38.29,38.32,63644.0,35.5916,35.6195,35.5916,35.6195,63644.0
2020-12-22 14:50:00,38.32,38.34,38.32,38.32,39998.0,35.6195,35.6381,35.6195,35.6195,39998.0
2020-12-22 14:55:00,38.32,38.33,38.31,38.33,59744.0,35.6195,35.6288,35.6102,35.6288,59744.0
2020-12-22 15:00:00,38.33,38.33,38.32,38.32,40843.0,35.6288,35.6288,35.6195,35.6195,40843.0
2020-12-22 15:05:00,38.32,38.33,38.3,38.3,54127.0,35.6195,35.6288,35.6009,35.6009,54127.0
2020-12-22 15:10:00,38.3,38.31,38.27,38.28,49135.0,35.6009,35.6102,35.573,35.5823,49135.0
2020-12-22 15:15:00,38.29,38.29,38.27,38.27,60811.0,35.5916,35.5916,35.573,35.573,60811.0
2020-12-22 15:20:00,38.27,38.29,38.27,38.29,30518.0,35.573,35.5916,35.573,35.5916,30518.0
2020-12-22 15:25:00,38.29,38.29,38.28,38.28,58494.0,35.5916,35.5916,35.5823,35.5823,58494.0
2020-12-22 15:30:00,38.28,38.3,38.28,38.29,40588.0,35.5823,35.6009,35.5823,35.5916,40588.0
2020-12-22 15:35:00,38.3,38.3,38.28,38.29,31702.0,35.6009,35.6009,35.5823,35.5916,31702.0
2020-12-22 15:40:00,38.29,38.29,38.28,38.29,65020.0,35.5916,35.5916,35.5823,35.5916,65020.0
2020-12-22 15:45:00,38.29,38.31,38.28,38.3,130843.0,35.5916,35.6102,35.5823,35.6009,130843.0
2020-12-22 15:50:00,38.3,38.31,38.29,38.3,103931.0,35.6009,35.6102,35.5916,35.6009,103931.0
2020-12-22 15:55:00,38.3,38.31,38.29,38.31,117629.0,35.6009,35.6102,35.5916,35.6102,117629.0
2020-12-23 09:30:00,38.99,39.03,38.96,38.98,127650.0,36.2422,36.2794,36.2144,36.233,127650.0
2020-12-23 09:35:00,38.98,39.03,38.98,39.0,81504.0,36.233,36.2794,36.233,36.2515,81504.0
2020-12-23 09:40:00,39.0,39.03,38.99,39.02,60123.0,36.2515,36.2794,36.2422,36.2701,60123.0
2020-12-23 09:45:00,39.02,39.02,38.97,38.99,64486.0,36.2701,36.2701,36.2237,36.2422,64486.0
2020-12-23 09:50:00,38.99,39.01,38.97,39.0,60807.0,36.2422,36.2608,36.2237,36.2515,60807.0
2020-12-23 09:55:00,39.0,39.02,38.98,39.0,44938.0,36.2515,36.2701,36.233,36.2515,44938.0
2020-12-23 10:00:00,39.01,39.03,39.0,39.0,82564.0,36.2608,36.2794,36.2515,36.2515,82564.0
2020-12-23 10:05:00,39.0,39.01,38.96,38.96,106927.0,36.2515,36.2608,36.2144,36.2144,106927.0
2020-12-23 10:10:00,38.96,39.0,38.96,38.99,106017.0,36.2144,36.2515,36.2144,36.2422,106017.0
2020-12-23 10:15:00,38.99,39.0,38.95,38.96,95323.0,36.2422,36.2515,36.2051,36.2144,95323.0
2020-12-23 10:20:00,38.96,38.97,38.91,38.93,47820.0,36.2144,36.2237,36.1679,36.1865,47820.0
2020-12-23 10:25:00,38.93,38.95,38.92,38.94,42570.0,36.1865,36.2051,36.1772,36.1958,42570.0
2020-12-23 10:30:00,38.94,38.95,38.92,38.93,133260.0,36.1958,36.2051,36.1772,36.1865,133260.0
2020-12-23 10:35:00,38.93,38.94,38.92,38.93,39414.0,36.1865,36.1958,36.1772,36.1865,39414.0
2020-12-23 10:40:00,38.93,38.94,38.92,38.94,50946.0,36.1865,36.1958,36.1772,36.1958,50946.0
2020-12-23 10:45:00,38.94,38.97,38.94,38.96,59279.0,36.1958,36.2237,36.1958,36.2144,59279.0
2020-12-23 10:50:00,38.96,38.96,38.94,38.96,45083.0,36.2144,36.2144,36.1958,36.2144,45083.0
2020-12-23 10:55:00,38.96,38.97,38.95,38.97,49072.0,36.2144,36.2237,36.2051,36.2237,49072.0
2020-12-23 11:00:00,38.96,38.97,38.96,38.97,37194.0,36.2144,36.2237,36.2144,36.2237,37194.0
2020-12-23 11:05:00,38.97,38.99,38.97,38.98,55484.0,36.2237,36.2422,36.2237,36.233,55484.0
2020-12-23 11:10:00,38.99,39.01,38.99,39.0,25967.0,36.2422,36.2608,36.2422,36.2515,25967.0
2020-12-23 11:15:00,38.99,39.0,38.99,39.0,45067.0,36.2422,36.2515,36.2422,36.2515,45067.0
2020-12-23 11:20:00,39.0,39.01,38.99,39.01,88438.0,36.2515,36.2608,36.2422,36.2608,88438.0
2020-12-23 11:25:00,39.0,39.01,38.98,38.99,68046.0,36.2515,36.2608,36.233,36.2422,68046.0
2020-12-23 11:30:00,38.98,38.99,38.97,38.98,68668.0,36.233,36.2422,36.2237,36.233,68668.0
2020-12-23 11:35:00,38.98,38.99,38.96,38.98,98382.0,36.233,36.2422,36.2144,36.233,98382.0
2020-12-23 11:40:00,38.98,38.99,38.97,38.98,76392.0,36.233,36.2422,36.2237,36.233,76392.0
2020-12-23 11:45:00,38.99,39.0,38.98,39.0,29516.0,36.2422,36.2515,36.233,36.2515,29516.0
2020-12-23 11:50:00,38.99,39.01,38.99,39.01,49853.0,36.2422,36.2608,36.2422,36.2608,49853.0
2020-12-23 11:55:00,39.01,39.01,39.0,39.01,36909.0,36.2608,36.2608,36.2515,36.2608,36909.0
2020-12-23 12:00:00,39.01,39.02,39.0,39.02,24702.0,36.2608,36.2701,36.2515,36.2701,24702.0
2020-12-23 12:05:00,39.02,39.02,39.01,39.02,23153.0,36.2701,36.2701,36.2608,36.2701,23153.0
2020-12-23 12:10:00,39.02,39.02,39.01,39.02,26448.0,36.2701,36.2701,36.2608,36.2701,26448.0
2020-12-23 12:15:00,39.03,39.03,39.02,39.02,42033.0,36.2794,36.2794,36.2701,36.2701,42033.0
2020-12-23 12:20:00,39.02,39.03,39.01,39.01,49667.0,36.2701,36.2794,36.2608,36.2608,49667.0
2020-12-23 12:25:00,39.01,39.01,39.0,39.01,36729.0,36.2608,36.2608,36.2515,36.2608,36729.0
2020-12-23 12:30:00,39.0,39.02,39.0,39.02,19546.0,36.2515,36.2701,36.2515,36.2701,19546.0
2020-12-23 12:35:00,39.02,39.03,39.02,39.03,32478.0,36.2701,36.2794,36.2701,36.2794,32478.0
2020-12-23 12:40:00,39.02,39.03,39.01,39.02,28478.0,36.2701,36.2794,36.2608,36.2701,28478.0
2020-12-23 12:45:00,39.02,39.02,39.0,39.0,23693.0,36.2701,36.2701,36.2515,36.2515,23693.0
2020-12-23 12:50:00,39.01,39.01,38.99,39.0,38460.0,36.2608,36.2608,36.2422,36.2515,38460.0
2020-12-23 12:55:00,39.0,39.02,39.0,39.02,39172.0,36.2515,36.2701,36.2515,36.2701,39172.0
2020-12-23 13:00:00,39.02,39.02,39.01,39.02,53856.0,36.2701,36.2701,36.2608,36.2701,53856.0
2020-12-23 13:05:00,39.02,39.02,39.01,39.02,30700.0,36.2701,36.2701,36.2608,36.2701,30700.0
2020-12-23 13:10:00,39.02,39.02,39.0,39.02,29982.0,36.2701,36.2701,36.2515,36.2701,29982.0
2020-12-23 13:15:00,39.02,39.02,39.0,39.0,34989.0,36.2701,36.2701,36.2515,36.2515,34989.0
2020-12-23 13:20:00,39.01,39.01,39.0,39.0,68744.0,36.2608,36.2608,36.2515,36.2515,68744.0
2020-12-23 13:25:00,39.0,39.0,38.99,39.0,25653.0,36.2515,36.2515,36.2422,36.2515,25653.0
2020-12-23 13:30:00,39.0,39.01,38.99,39.0,29688.0,36.2515,36.2608,36.2422,36.2515,29688.0
2020-12-23 13:35:00,39.0,39.0,38.99,39.0,20267.0,36.2515,36.2515,36.2422,36.2515,20267.0
2020-12-23 13:40:00,39.0,39.02,38.99,39.01,46186.0,36.2515,36.2701,36.2422,36.2608,46186.0
2020-12-23 13:45:00,39.01,39.01,39.0,39.01,17600.0,36.2608,36.2608,36.2515,36.2608,17600.0
2020-12-23 13:50:00,39.01,39.01,39.0,39.01,18090.0,36.2608,36.2608,36.2515,36.2608,18090.0
2020-12-23 13:55:00,39.01,39.01,39.0,39.01,33008.0,36.2608,36.2608,36.2515,36.2608,33008.0
2020-12-23 14:00:00,39.01,39.01,39.0,39.01,139501.0,36.2608,36.2608,36.2515,36.2608,139501.0
2020-12-23 14:05:00,39.01,39.01,39.0,39.0,38709.0,36.2608,36.2608,36.2515,36.2515,38709.0
2020-12-23 14:10:00,39.0,39.0,38.99,39.0,25423.0,36.2515,36.2515,36.2422,36.2515,25423.0
2020-12-23 14:15:00,39.0,39.0,38.98,38.98,38026.0,36.2515,36.2515,36.233,36.233,38026.0
2020-12-23 14:20:00,38.99,38.99,38.97,38.98,64770.0,36.2422,36.2422,36.2237,36.233,64770.0
2020-12-23 14:25:00,38.98,38.99,38.98,38.98,31539.0,36.233,36.2422,36.233,36.233,31539.0
2020-12-23 14:30:00,38.98,38.99,38.98,38.98,28587.0,36.233,36.2422,36.233,36.233,28587.0
2020-12-23 14:35:00,38.99,38.99,38.98,38.99,18280.0,36.2422,36.2422,36.233,36.2422,18280.0
2020-12-23 14:40:00,38.98,38.99,38.98,38.99,28237.0,36.233,36.2422,36.233,36.2422,28237.0
2020-12-23 14:45:00,38.99,39.0,38.98,39.0,34298.0,36.2422,36.2515,36.233,36.2515,34298.0
2020-12-23 14:50:00,39.0,39.0,38.99,39.0,22286.0,36.2515,36.2515,36.2422,36.2515,22286.0
2020-12-23 14:55:00,38.99,39.0,38.98,39.0,35697.0,36.2422,36.2515,36.233,36.2515,35697.0
2020-12-23 15:00:00,38.99,39.0,38.99,39.0,42571.0,36.2422,36.2515,36.2422,36.2515,42571.0
2020-12-23 15:05:00,39.0,39.0,38.99,38.99,73994.0,36.2515,36.2515,36.2422,36.2422,73994.0
2020-12-23 15:10:00,38.99,39.0,38.99,39.0,54371.0,36.2422,36.2515,36.2422,36.2515,54371.0
2020-12-23 15:15:00,39.0,39.0,38.99,39.0,39906.0,36.2515,36.2515,36.2422,36.2515,39906.0
2020-12-23 15:20:00,39.0,39.0,38.99,39.0,35264.0,36.2515,36.2515,36.2422,36.2515,35264.0
2020-12-23 15:25:00,39.0,39.0,38.99,39.0,103977.0,36.2515,36.2515,36.2422,36.2515,103977.0
2020-12-23 15:30:00,39.0,39.0,38.99,39.0,69534.0,36.2515,36.2515,36.2422,36.2515,69534.0
2020-12-23 15:35:00,39.0,39.0,38.99,39.0,75806.0,36.2515,36.2515,36.2422,36.2515,75806.0
2020-12-23 15:40:00,39.0,39.0,38.99,39.0,78327.0,36.2515,36.2515,36.2422,36.2515,78327.0
2020-12-23 15:45:00,39.0,39.0,38.99,38.99,85287.0,36.2515,36.2515,36.2422,36.2422,85287.0
2020-12-23 15:50:00,38.99,39.0,38.95,38.96,152513.0,36.2422,36.2515,36.2051,36.2144,152513.0
2020-12-23 15:55:00,38.96,38.99,38.94,38.95,536184.0,36.2144,36.2422,36.1958,36.2051,536184.0
2020-12-24 09:30:00,39.23,39.31,39.23,39.27,44395.0,36.4653,36.5397,36.4653,36.5025,44395.0
2020-12-24 09:35:00,39.27,39.28,39.24,39.28,48086.0,36.5025,36.5118,36.4746,36.5118,48086.0
2020-12-24 09:40:00,39.27,39.31,39.26,39.3,55310.0,36.5025,36.5397,36.4932,36.5304,55310.0
2020-12-24 09:45:00,39.3,39.35,39.29,39.32,51689.0,36.5304,36.5769,36.5211,36.549,51689.0
2020-12-24 09:50:00,39.33,39.36,39.33,39.35,188521.0,36.5583,36.5862,36.5583,36.5769,188521.0
2020-12-24 09:55:00,39.35,39.36,39.31,39.31,87215.0,36.5769,36.5862,36.5397,36.5397,87215.0
2020-12-24 10:00:00,39.3,39.31,39.26,39.26,85839.0,36.5304,36.5397,36.4932,36.4932,85839.0
2020-12-24 10:05:00,39.26,39.28,39.25,39.27,52946.0,36.4932,36.5118,36.4839,36.5025,52946.0
2020-12-24 10:10:00,39.27,39.29,39.27,39.28,48944.0,36.5025,36.5211,36.5025,36.5118,48944.0
2020-12-24 10:15:00,39.27,39.29,39.26,39.27,37463.0,36.5025,36.5211,36.4932,36.5025,37463.0
2020-12-24 10:20:00,39.27,39.29,39.25,39.28,90752.0,36.5025,36.5211,36.4839,36.5118,90752.0
2020-12-24 10:25:00,39.29,39.3,39.27,39.29,56360.0,36.5211,36.5304,36.5025,36.5211,56360.0
2020-12-24 10:30:00,39.29,39.33,39.28,39.31,101404.0,36.5211,36.5583,36.5118,36.5397,101404.0
2020-12-24 10:35:00,39.31,39.32,39.3,39.31,58800.0,36.5397,36.549,36.5304,36.5397,58800.0
2020-12-24 10:40:00,39.32,39.33,39.31,39.32,38153.0,36.549,36.5583,36.5397,36.549,38153.0
2020-12-24 10:45:00,39.32,39.33,39.3,39.33,70729.0,36.549,36.5583,36.5304,36.5583,70729.0
2020-12-24 10:50:00,39.33,39.34,39.31,39.33,52447.0,36.5583,36.5676,36.5397,36.5583,52447.0
2020-12-24 10:55:00,39.34,39.34,39.31,39.32,42319.0,36.5676,36.5676,36.5397,36.549,42319.0
2020-12-24 11:00:00,39.32,39.32,39.29,39.3,34431.0,36.549,36.549,36.5211,36.5304,34431.0
2020-12-24 11:05:00,39.3,39.33,39.3,39.32,139401.0,36.5304,36.5583,36.5304,36.549,139401.0
2020-12-24 11:10:00,39.33,39.33,39.31,39.32,92441.0,36.5583,36.5583,36.5397,36.549,92441.0
2020-12-24 11:15:00,39.31,39.33,39.3,39.3,33194.0,36.5397,36.5583,36.5304,36.5304,33194.0
2020-12-24 11:20:00,39.3,39.33,39.29,39.29,68168.0,36.5304,36.5583,36.5211,36.5211,68168.0
2020-12-24 11:25:00,39.3,39.31,39.29,39.3,45958.0,36.5304,36.5397,36.5211,36.5304,45958.0
2020-12-24 11:30:00,39.31,39.35,39.3,39.34,106753.0,36.5397,36.5769,36.5304,36.5676,106753.0
2020-12-24 11:35:00,39.34,39.35,39.33,39.33,38229.0,36.5676,36.5769,36.5583,36.5583,38229.0
2020-12-24 11:40:00,39.34,39.35,39.33,39.34,60310.0,36.5676,36.5769,36.5583,36.5676,60310.0
2020-12-24 11:45:00,39.35,39.35,39.33,39.34,51668.0,36.5769,36.5769,36.5583,36.5676,51668.0
2020-12-24 11:50:00,39.34,39.36,39.34,39.34,78854.0,36.5676,36.5862,36.5676,36.5676,78854.0
2020-12-24 11:55:00,39.34,39.35,39.34,39.34,77004.0,36.5676,36.5769,36.5676,36.5676,77004.0
2020-12-24 12:00:00,39.34,39.35,39.33,39.34,47472.0,36.5676,36.5769,36.5583,36.5676,47472.0
2020-12-24 12:05:00,39.34,39.34,39.33,39.33,43386.0,36.5676,36.5676,36.5583,36.5583,43386.0
2020-12-24 12:10:00,39.34,39.34,39.33,39.34,34442.0,36.5676,36.5676,36.5583,36.5676,34442.0
2020-12-24 12:15:00,39.34,39.34,39.33,39.34,61028.0,36.5676,36.5676,36.5583,36.5676,61028.0
2020-12-24 12:20:00,39.34,39.34,39.33,39.34,85642.0,36.5676,36.5676,36.5583,36.5676,85642.0
2020-12-24 12:25:00,39.34,39.35,39.33,39.34,108400.0,36.5676,36.5769,36.5583,36.5676,108400.0
2020-12-24 12:30:00,39.34,39.35,39.34,39.34,50048.0,36.5676,36.5769,36.5676,36.5676,50048.0
2020-12-24 12:35:00,39.34,39.35,39.34,39.35,32914.0,36.5676,36.5769,36.5676,36.5769,32914.0
2020-12-24 12:40:00,39.34,39.35,39.34,39.35,52450.0,36.5676,36.5769,36.5676,36.5769,52450.0
2020-12-24 12:45:00,39.36,39.36,39.35,39.36,44963.0,36.5862,36.5862,36.5769,36.5862,44963.0
2020-12-24 12:50:00,39.36,39.36,39.35,39.36,47967.0,36.5862,36.5862,36.5769,36.5862,47967.0
2020-12-24 12:55:00,39.36,39.37,39.35,39.36,205150.0,36.5862,36.5955,36.5769,36.5862,205150.0
2020-12-28 09:30:00,39.76,39.76,39.58,39.61,70461.0,36.958,36.958,36.7907,36.8186,70461.0
2020-12-28 09:35:00,39.6,39.65,39.59,39.65,148386.0,36.8093,36.8557,36.8,36.8557,148386.0
2020-12-28 09:40:00,39.64,39.67,39.64,39.66,67209.0,36.8464,36.8743,36.8464,36.865,67209.0
2020-12-28 09:45:00,39.65,39.7,39.64,39.68,69533.0,36.8557,36.9022,36.8464,36.8836,69533.0
2020-12-28 09:50:00,39.68,39.71,39.65,39.68,47870.0,36.8836,36.9115,36.8557,36.8836,47870.0
2020-12-28 09:55:00,39.67,39.7,39.67,39.7,45840.0,36.8743,36.9022,36.8743,36.9022,45840.0
2020-12-28 10:00:00,39.7,39.71,39.66,39.68,92448.0,36.9022,36.9115,36.865,36.8836,92448.0
2020-12-28 10:05:00,39.67,39.68,39.65,39.66,84843.0,36.8743,36.8836,36.8557,36.865,84843.0
2020-12-28 10:10:00,39.66,39.69,39.66,39.67,57276.0,36.865,36.8929,36.865,36.8743,57276.0
2020-12-28 10:15:00,39.68,39.68,39.66,39.68,44602.0,36.8836,36.8836,36.865,36.8836,44602.0
2020-12-28 10:20:00,39.67,39.7,39.67,39.7,59492.0,36.8743,36.9022,36.8743,36.9022,59492.0
2020-12-28 10:25:00,39.71,39.72,39.69,39.71,76533.0,36.9115,36.9208,36.8929,36.9115,76533.0
2020-12-28 10:30:00,39.71,39.73,39.7,39.71,55954.0,36.9115,36.9301,36.9022,36.9115,55954.0
2020-12-28 10:35:00,39.72,39.74,39.7,39.71,57716.0,36.9208,36.9394,36.9022,36.9115,57716.0
2020-12-28 10:40:00,39.7,39.71,39.68,39.71,58334.0,36.9022,36.9115,36.8836,36.9115,58334.0
2020-12-28 10:45:00,39.71,39.73,39.7,39.73,113548.0,36.9115,36.9301,36.9022,36.9301,113548.0
2020-12-28 10:50:00,39.73,39.73,39.71,39.73,46031.0,36.9301,36.9301,36.9115,36.9301,46031.0
2020-12-28 10:55:00,39.73,39.74,39.72,39.73,68913.0,36.9301,36.9394,36.9208,36.9301,68913.0
2020-12-28 11:00:00,39.73,39.74,39.73,39.73,105591.0,36.9301,36.9394,36.9301,36.9301,105591.0
2020-12-28 11:05:00,39.73,39.75,39.73,39.75,81237.0,36.9301,36.9487,36.9301,36.9487,81237.0
2020-12-28 11:10:00,39.75,39.75,39.74,39.75,63452.0,36.9487,36.9487,36.9394,36.9487,63452.0
2020-12-28 11:15:00,39.75,39.75,39.73,39.74,53689.0,36.9487,36.9487,36.9301,36.9394,53689.0
2020-12-28 11:20:00,39.74,39.75,39.74,39.75,49045.0,36.9394,36.9487,36.9394,36.9487,49045.0
2020-12-28 11:25:00,39.75,39.75,39.74,39.75,25700.0,36.9487,36.9487,36.9394,36.9487,25700.0
2020-12-28 11:30:00,39.75,39.75,39.74,39.75,57066.0,36.9487,36.9487,36.9394,36.9487,57066.0
2020-12-28 11:35:00,39.75,39.75,39.74,39.75,44525.0,36.9487,36.9487,36.9394,36.9487,44525.0
2020-12-28 11:40:00,39.75,39.77,39.74,39.77,68491.0,36.9487,36.9673,36.9394,36.9673,68491.0
2020-12-28 11:45:00,39.77,39.77,39.76,39.77,87959.0,36.9673,36.9673,36.958,36.9673,87959.0
2020-12-28 11:50:00,39.77,39.77,39.76,39.77,59130.0,36.9673,36.9673,36.958,36.9673,59130.0
2020-12-28 11:55:00,39.77,39.78,39.76,39.77,51246.0,36.9673,36.9766,36.958,36.9673,51246.0
2020-12-28 12:00:00,39.77,39.78,39.77,39.78,91075.0,36.9673,36.9766,36.9673,36.9766,91075.0
2020-12-28 12:05:00,39.77,39.78,39.75,39.76,36604.0,36.9673,36.9766,36.9487,36.958,36604.0
2020-12-28 12:10:00,39.75,39.76,39.75,39.76,40942.0,36.9487,36.958,36.9487,36.958,40942.0
2020-12-28 12:15:00,39.76,39.76,39.75,39.76,27160.0,36.958,36.958,36.9487,36.958,27160.0
2020-12-28 12:20:00,39.76,39.76,39.75,39.76,58114.0,36.958,36.958,36.9487,36.958,58114.0
2020-12-28 12:25:00,39.76,39.77,39.75,39.77,38191.0,36.958,36.9673,36.9487,36.9673,38191.0
2020-12-28 12:30:00,39.77,39.77,39.76,39.76,87464.0,36.9673,36.9673,36.958,36.958,87464.0
2020-12-28 12:35:00,39.76,39.76,39.75,39.76,20600.0,36.958,36.958,36.9487,36.958,20600.0
2020-12-28 12:40:00,39.75,39.76,39.75,39.76,23597.0,36.9487,36.958,36.9487,36.958,23597.0
2020-12-28 12:45:00,39.76,39.76,39.75,39.76,51200.0,36.958,36.958,36.9487,36.958,51200.0
2020-12-28 12:50:00,39.76,39.77,39.75,39.75,34874.0,36.958,36.9673,36.9487,36.9487,34874.0
2020-12-28 12:55:00,39.75,39.75,39.74,39.75,34960.0,36.9487,36.9487,36.9394,36.9487,34960.0
2020-12-28 13:00:00,39.75,39.76,39.74,39.76,26075.0,36.9487,36.958,36.9394,36.958,26075.0
2020-12-28 13:05:00,39.75,39.76,39.75,39.76,63474.0,36.9487,36.958,36.9487,36.958,63474.0
2020-12-28 13:10:00,39.76,39.77,39.75,39.77,32086.0,36.958,36.9673,36.9487,36.9673,32086.0
2020-12-28 13:15:00,39.77,39.77,39.76,39.76,28880.0,36.9673,36.9673,36.958,36.958,28880.0
2020-12-28 13:20:00,39.77,39.77,39.76,39.76,102949.0,36.9673,36.9673,36.958,36.958,102949.0
2020-12-28 13:25:00,39.77,39.77,39.76,39.77,42426.0,36.9673,36.9673,36.958,36.9673,42426.0
2020-12-28 13:30:00,39.76,39.77,39.76,39.76,28737.0,36.958,36.9673,36.958,36.958,28737.0
2020-12-28 13:35:00,39.77,39.77,39.76,39.77,73934.0,36.9673,36.9673,36.958,36.9673,73934.0
2020-12-28 13:40:00,39.77,39.77,39.76,39.76,30468.0,36.9673,36.9673,36.958,36.958,30468.0
2020-12-28 13:45:00,39.77,39.77,39.75,39.75,64664.0,36.9673,36.9673,36.9487,36.9487,64664.0
2020-12-28 13:50:00,39.75,39.76,39.75,39.76,81268.0,36.9487,36.958,36.9487,36.958,81268.0
2020-12-28 13:55:00,39.76,39.76,39.75,39.76,39289.0,36.958,36.958,36.9487,36.958,39289.0
2020-12-28 14:00:00,39.76,39.76,39.75,39.76,25628.0,36.958,36.958,36.9487,36.958,25628.0
2020-12-28 14:05:00,39.76,39.76,39.75,39.76,44977.0,36.958,36.958,36.9487,36.958,44977.0
2020-12-28 14:10:00,39.76,39.77,39.75,39.77,27048.0,36.958,36.9673,36.9487,36.9673,27048.0
2020-12-28 14:15:00,39.77,39.77,39.76,39.77,25679.0,36.9673,36.9673,36.958,36.9673,25679.0
2020-12-28 14:20:00,39.76,39.77,39.76,39.76,54071.0,36.958,36.9673,36.958,36.958,54071.0
2020-12-28 14:25:00,39.77,39.77,39.75,39.76,44914.0,36.9673,36.9673,36.9487,36.958,44914.0
2020-12-28 14:30:00,39.76,39.76,39.75,39.76,24724.0,36.958,36.958,36.9487,36.958,24724.0
2020-12-28 14:35:00,39.76,39.76,39.75,39.76,36612.0,36.958,36.958,36.9487,36.958,36612.0
2020-12-28 14:40:00,39.76,39.76,39.75,39.76,31227.0,36.958,36.958,36.9487,36.958,31227.0
2020-12-28 14:45:00,39.76,39.76,39.74,39.75,86605.0,36.958,36.958,36.9394,36.9487,86605.0
2020-12-28 14:50:00,39.74,39.75,39.74,39.75,22160.0,36.9394,36.9487,36.9394,36.9487,22160.0
2020-12-28 14:55:00,39.75,39.75,39.74,39.75,35803.0,36.9487,36.9487,36.9394,36.9487,35803.0
2020-12-28 15:00:00,39.75,39.75,39.74,39.75,108174.0,36.9487,36.9487,36.9394,36.9487,108174.0
2020-12-28 15:05:00,39.75,39.75,39.73,39.73,80387.0,36.9487,36.9487,36.9301,36.9301,80387.0
2020-12-28 15:10:00,39.73,39.74,39.73,39.74,25372.0,36.9301,36.9394,36.9301,36.9394,25372.0
2020-12-28 15:15:00,39.74,39.74,39.73,39.74,26120.0,36.9394,36.9394,36.9301,36.9394,26120.0
2020-12-28 15:20:00,39.73,39.74,39.72,39.72,92453.0,36.9301,36.9394,36.9208,36.9208,92453.0
2020-12-28 15:25:00,39.73,39.73,39.7,39.71,64640.0,36.9301,36.9301,36.9022,36.9115,64640.0
2020-12-28 15:30:00,39.7,39.71,39.7,39.71,28050.0,36.9022,36.9115,36.9022,36.9115,28050.0
2020-12-28 15:35:00,39.7,39.71,39.7,39.7,31440.0,36.9022,36.9115,36.9022,36.9022,31440.0
2020-12-28 15:40:00,39.71,39.71,39.69,39.7,68326.0,36.9115,36.9115,36.8929,36.9022,68326.0
2020-12-28 15:45:00,39.7,39.7,39.69,39.7,53749.0,36.9022,36.9022,36.8929,36.9022,53749.0
2020-12-28 15:50:00,39.7,39.7,39.68,39.7,85705.0,36.9022,36.9022,36.8836,36.9022,85705.0
2020-12-28 15:55:00,39.7,39.72,39.69,39.72,150776.0,36.9022,36.9208,36.8929,36.9208,150776.0
2020-12-29 09:30:00,39.84,39.92,39.74,39.86,100689.0,37.0323,37.1067,36.9394,37.0509,100689.0
2020-12-29 09:35:00,39.86,39.87,39.83,39.84,199948.0,37.0509,37.0602,37.0231,37.0323,199948.0
2020-12-29 09:40:00,39.84,39.85,39.81,39.81,134466.0,37.0323,37.0416,37.0045,37.0045,134466.0
2020-12-29 09:45:00,39.82,39.84,39.82,39.84,148427.0,37.0138,37.0323,37.0138,37.0323,148427.0
2020-12-29 09:50:00,39.84,39.87,39.84,39.84,71920.0,37.0323,37.0602,37.0323,37.0323,71920.0
2020-12-29 09:55:00,39.83,39.83,39.8,39.82,313182.0,37.0231,37.0231,36.9952,37.0138,313182.0
2020-12-29 10:00:00,39.82,39.86,39.81,39.86,138195.0,37.0138,37.0509,37.0045,37.0509,138195.0
2020-12-29 10:05:00,39.85,39.85,39.82,39.84,99287.0,37.0416,37.0416,37.0138,37.0323,99287.0
2020-12-29 10:10:00,39.84,39.85,39.79,39.8,342984.0,37.0323,37.0416,36.9859,36.9952,342984.0
2020-12-29 10:15:00,39.81,39.83,39.8,39.82,97820.0,37.0045,37.0231,36.9952,37.0138,97820.0
2020-12-29 10:20:00,39.82,39.88,39.82,39.88,71139.0,37.0138,37.0695,37.0138,37.0695,71139.0
2020-12-29 10:25:00,39.87,39.88,39.84,39.85,59904.0,37.0602,37.0695,37.0323,37.0416,59904.0
2020-12-29 10:30:00,39.86,39.89,39.84,39.89,96325.0,37.0509,37.0788,37.0323,37.0788,96325.0
2020-12-29 10:35:00,39.88,39.9,39.87,39.9,68135.0,37.0695,37.0881,37.0602,37.0881,68135.0
2020-12-29 10:40:00,39.9,39.92,39.89,39.91,54947.0,37.0881,37.1067,37.0788,37.0974,54947.0
2020-12-29 10:45:00,39.9,39.91,39.9,39.91,44547.0,37.0881,37.0974,37.0881,37.0974,44547.0
2020-12-29 10:50:00,39.91,39.91,39.9,39.91,70521.0,37.0974,37.0974,37.0881,37.0974,70521.0
2020-12-29 10:55:00,39.91,39.92,39.9,39.91,54398.0,37.0974,37.1067,37.0881,37.0974,54398.0
2020-12-29 11:00:00,39.91,39.92,39.89,39.9,67182.0,37.0974,37.1067,37.0788,37.0881,67182.0
2020-12-29 11:05:00,39.9,39.93,39.89,39.93,89858.0,37.0881,37.116,37.0788,37.116,89858.0
2020-12-29 11:10:00,39.93,39.93,39.9,39.91,98145.0,37.116,37.116,37.0881,37.0974,98145.0
2020-12-29 11:15:00,39.91,39.93,39.89,39.93,54094.0,37.0974,37.116,37.0788,37.116,54094.0
2020-12-29 11:20:00,39.92,39.93,39.92,39.93,88775.0,37.1067,37.116,37.1067,37.116,88775.0
2020-12-29 11:25:00,39.93,39.94,39.92,39.94,59145.0,37.116,37.1253,37.1067,37.1253,59145.0
2020-12-29 11:30:00,39.94,39.95,39.94,39.95,38908.0,37.1253,37.1346,37.1253,37.1346,38908.0
2020-12-29 11:35:00,39.94,39.97,39.94,39.97,64569.0,37.1253,37.1532,37.1253,37.1532,64569.0
2020-12-29 11:40:00,39.96,39.97,39.93,39.96,162008.0,37.1439,37.1532,37.116,37.1439,162008.0
2020-12-29 11:45:00,39.96,39.96,39.94,39.95,79536.0,37.1439,37.1439,37.1253,37.1346,79536.0
2020-12-29 11:50:00,39.96,39.97,39.95,39.96,92414.0,37.1439,37.1532,37.1346,37.1439,92414.0
2020-12-29 11:55:00,39.96,39.98,39.96,39.98,55556.0,37.1439,37.1625,37.1439,37.1625,55556.0
2020-12-29 12:00:00,39.97,39.98,39.95,39.97,36027.0,37.1532,37.1625,37.1346,37.1532,36027.0
2020-12-29 12:05:00,39.97,39.97,39.96,39.97,70689.0,37.1532,37.1532,37.1439,37.1532,70689.0
2020-12-29 12:10:00,39.97,39.97,39.93,39.95,50387.0,37.1532,37.1532,37.116,37.1346,50387.0
2020-12-29 12:15:00,39.96,39.97,39.95,39.96,79264.0,37.1439,37.1532,37.1346,37.1439,79264.0
2020-12-29 12:20:00,39.95,39.96,39.94,39.96,112688.0,37.1346,37.1439,37.1253,37.1439,112688.0
2020-12-29 12:25:00,39.95,39.96,39.95,39.96,48654.0,37.1346,37.1439,37.1346,37.1439,48654.0
2020-12-29 12:30:00,39.96,39.96,39.93,39.93,92167.0,37.1439,37.1439,37.116,37.116,92167.0
2020-12-29 12:35:00,39.94,39.94,39.9,39.91,152957.0,37.1253,37.1253,37.0881,37.0974,152957.0
2020-12-29 12:40:00,39.91,39.92,39.9,39.91,56582.0,37.0974,37.1067,37.0881,37.0974,56582.0
2020-12-29 12:45:00,39.91,39.91,39.88,39.9,56794.0,37.0974,37.0974,37.0695,37.0881,56794.0
2020-12-29 12:50:00,39.9,39.91,39.88,39.91,47591.0,37.0881,37.0974,37.0695,37.0974,47591.0
2020-12-29 12:55:00,39.91,39.93,39.9,39.92,50805.0,37.0974,37.116,37.0881,37.1067,50805.0
2020-12-29 13:00:00,39.92,39.93,39.9,39.91,74218.0,37.1067,37.116,37.0881,37.0974,74218.0
2020-12-29 13:05:00,39.91,39.93,39.9,39.92,58398.0,37.0974,37.116,37.0881,37.1067,58398.0
2020-12-29 13:10:00,39.91,39.92,39.91,39.92,55201.0,37.0974,37.1067,37.0974,37.1067,55201.0
2020-12-29 13:15:00,39.91,39.93,39.91,39.92,69550.0,37.0974,37.116,37.0974,37.1067,69550.0
2020-12-29 13:20:00,39.92,39.93,39.91,39.92,84322.0,37.1067,37.116,37.0974,37.1067,84322.0
2020-12-29 13:25:00,39.92,39.93,39.91,39.91,65808.0,37.1067,37.116,37.0974,37.0974,65808.0
2020-12-29 13:30:00,39.91,39.93,39.91,39.92,76250.0,37.0974,37.116,37.0974,37.1067,76250.0
2020-12-29 13:35:00,39.92,39.92,39.91,39.91,29254.0,37.1067,37.1067,37.0974,37.0974,29254.0
2020-12-29 13:40:00,39.92,39.92,39.9,39.9,71127.0,37.1067,37.1067,37.0881,37.0881,71127.0
2020-12-29 13:45:00,39.91,39.92,39.9,39.91,41408.0,37.0974,37.1067,37.0881,37.0974,41408.0
2020-12-29 13:50:00,39.92,39.93,39.91,39.93,44266.0,37.1067,37.116,37.0974,37.116,44266.0
2020-12-29 13:55:00,39.93,39.93,39.92,39.93,40229.0,37.116,37.116,37.1067,37.116,40229.0
2020-12-29 14:00:00,39.92,39.94,39.9,39.91,155508.0,37.1067,37.1253,37.0881,37.0974,155508.0
2020-12-29 14:05:00,39.91,39.92,39.9,39.91,58958.0,37.0974,37.1067,37.0881,37.0974,58958.0
2020-12-29 14:10:00,39.91,39.91,39.89,39.89,97971.0,37.0974,37.0974,37.0788,37.0788,97971.0
2020-12-29 14:15:00,39.9,39.9,39.89,39.9,30324.0,37.0881,37.0881,37.0788,37.0881,30324.0
2020-12-29 14:20:00,39.9,39.91,39.89,39.91,98535.0,37.0881,37.0974,37.0788,37.0974,98535.0
2020-12-29 14:25:00,39.91,39.91,39.88,39.89,52755.0,37.0974,37.0974,37.0695,37.0788,52755.0
2020-12-29 14:30:00,39.89,39.9,39.88,39.9,36023.0,37.0788,37.0881,37.0695,37.0881,36023.0
2020-12-29 14:35:00,39.9,39.9,39.88,39.9,51908.0,37.0881,37.0881,37.0695,37.0881,51908.0
2020-12-29 14:40:00,39.9,39.9,39.89,39.9,31739.0,37.0881,37.0881,37.0788,37.0881,31739.0
2020-12-29 14:45:00,39.9,39.9,39.89,39.9,91847.0,37.0881,37.0881,37.0788,37.0881,91847.0
2020-12-29 14:50:00,39.9,39.91,39.89,39.9,50175.0,37.0881,37.0974,37.0788,37.0881,50175.0
2020-12-29 14:55:00,39.9,39.91,39.88,39.88,63797.0,37.0881,37.0974,37.0695,37.0695,63797.0
2020-12-29 15:00:00,39.88,39.89,39.87,39.87,26231.0,37.0695,37.0788,37.0602,37.0602,26231.0
2020-12-29 15:05:00,39.88,39.88,39.87,39.87,89057.0,37.0695,37.0695,37.0602,37.0602,89057.0
2020-12-29 15:10:00,39.88,39.89,39.87,39.89,87188.0,37.0695,37.0788,37.0602,37.0788,87188.0
2020-12-29 15:15:00,39.89,39.9,39.88,39.89,52771.0,37.0788,37.0881,37.0695,37.0788,52771.0
2020-12-29 15:20:00,39.89,39.91,39.89,39.91,39565.0,37.0788,37.0974,37.0788,37.0974,39565.0
2020-12-29 15:25:00,39.91,39.91,39.89,39.89,73331.0,37.0974,37.0974,37.0788,37.0788,73331.0
2020-12-29 15:30:00,39.89,39.9,39.89,39.9,37539.0,37.0788,37.0881,37.0788,37.0881,37539.0
2020-12-29 15:35:00,39.89,39.9,39.89,39.9,51164.0,37.0788,37.0881,37.0788,37.0881,51164.0
2020-12-29 15:40:00,39.9,39.9,39.89,39.89,50261.0,37.0881,37.0881,37.0788,37.0788,50261.0
2020-12-29 15:45:00,39.89,39.9,39.88,39.88,137606.0,37.0788,37.0881,37.0695,37.0695,137606.0
2020-12-29 15:50:00,39.88,39.89,39.85,39.86,134538.0,37.0695,37.0788,37.0416,37.0509,134538.0
2020-12-29 15:55:00,39.86,39.87,39.85,39.86,200961.0,37.0509,37.0602,37.0416,37.0509,200961.0
2020-12-30 09:30:00,40.11,40.15,40.06,40.11,92218.0,37.2833,37.3205,37.2368,37.2833,92218.0
2020-12-30 09:35:00,40.11,40.12,40.07,40.08,57893.0,37.2833,37.2926,37.2461,37.2554,57893.0
2020-12-30 09:40:00,40.08,40.12,40.07,40.12,58667.0,37.2554,37.2926,37.2461,37.2926,58667.0
2020-12-30 09:45:00,40.12,40.14,40.1,40.13,62796.0,37.2926,37.3112,37.274,37.3019,62796.0
2020-12-30 09:50:00,40.14,40.15,40.1,40.15,106551.0,37.3112,37.3205,37.274,37.3205,106551.0
2020-12-30 09:55:00,40.15,40.16,40.14,40.16,79027.0,37.3205,37.3298,37.3112,37.3298,79027.0
2020-12-30 10:00:00,40.16,40.19,40.15,40.18,120482.0,37.3298,37.3577,37.3205,37.3484,120482.0
2020-12-30 10:05:00,40.18,40.18,40.14,40.15,102190.0,37.3484,37.3484,37.3112,37.3205,102190.0
2020-12-30 10:10:00,40.15,40.17,40.14,40.15,98554.0,37.3205,37.3391,37.3112,37.3205,98554.0
2020-12-30 10:15:00,40.14,40.17,40.13,40.16,82724.0,37.3112,37.3391,37.3019,37.3298,82724.0
2020-12-30 10:20:00,40.16,40.17,40.15,40.16,67492.0,37.3298,37.3391,37.3205,37.3298,67492.0
2020-12-30 10:25:00,40.16,40.18,40.15,40.17,51479.0,37.3298,37.3484,37.3205,37.3391,51479.0
2020-12-30 10:30:00,40.17,40.19,40.16,40.18,43028.0,37.3391,37.3577,37.3298,37.3484,43028.0
2020-12-30 10:35:00,40.17,40.18,40.15,40.17,114294.0,37.3391,37.3484,37.3205,37.3391,114294.0
2020-12-30 10:40:00,40.17,40.2,40.17,40.19,196400.0,37.3391,37.367,37.3391,37.3577,196400.0
2020-12-30 10:45:00,40.19,40.2,40.18,40.2,67848.0,37.3577,37.367,37.3484,37.367,67848.0
2020-12-30 10:50:00,40.2,40.21,40.19,40.19,52418.0,37.367,37.3763,37.3577,37.3577,52418.0
2020-12-30 10:55:00,40.19,40.21,40.19,40.2,172131.0,37.3577,37.3763,37.3577,37.367,172131.0
2020-12-30 11:00:00,40.19,40.21,40.19,40.19,140234.0,37.3577,37.3763,37.3577,37.3577,140234.0
2020-12-30 11:05:00,40.2,40.2,40.19,40.19,50239.0,37.367,37.367,37.3577,37.3577,50239.0
2020-12-30 11:10:00,40.19,40.21,40.19,40.2,47670.0,37.3577,37.3763,37.3577,37.367,47670.0
2020-12-30 11:15:00,40.2,40.21,40.19,40.2,48978.0,37.367,37.3763,37.3577,37.367,48978.0
2020-12-30 11:20:00,40.2,40.21,40.19,40.21,77245.0,37.367,37.3763,37.3577,37.3763,77245.0
2020-12-30 11:25:00,40.21,40.21,40.19,40.19,90200.0,37.3763,37.3763,37.3577,37.3577,90200.0
2020-12-30 11:30:00,40.19,40.2,40.17,40.19,51598.0,37.3577,37.367,37.3391,37.3577,51598.0
2020-12-30 11:35:00,40.19,40.2,40.18,40.19,74259.0,37.3577,37.367,37.3484,37.3577,74259.0
2020-12-30 11:40:00,40.19,40.2,40.19,40.2,82883.0,37.3577,37.367,37.3577,37.367,82883.0
2020-12-30 11:45:00,40.2,40.2,40.18,40.18,51408.0,37.367,37.367,37.3484,37.3484,51408.0
2020-12-30 11:50:00,40.19,40.21,40.18,40.19,86486.0,37.3577,37.3763,37.3484,37.3577,86486.0
2020-12-30 11:55:00,40.19,40.2,40.18,40.2,68923.0,37.3577,37.367,37.3484,37.367,68923.0
2020-12-30 12:00:00,40.19,40.2,40.18,40.19,100260.0,37.3577,37.367,37.3484,37.3577,100260.0
2020-12-30 12:05:00,40.19,40.2,40.18,40.2,60965.0,37.3577,37.367,37.3484,37.367,60965.0
2020-12-30 12:10:00,40.19,40.2,40.18,40.18,47683.0,37.3577,37.367,37.3484,37.3484,47683.0
2020-12-30 12:15:00,40.19,40.19,40.18,40.19,56341.0,37.3577,37.3577,37.3484,37.3577,56341.0
2020-12-30 12:20:00,40.19,40.19,40.18,40.19,84758.0,37.3577,37.3577,37.3484,37.3577,84758.0
2020-12-30 12:25:00,40.18,40.2,40.18,40.19,70266.0,37.3484,37.367,37.3484,37.3577,70266.0
2020-12-30 12:30:00,40.19,40.2,40.18,40.19,79053.0,37.3577,37.367,37.3484,37.3577,79053.0
2020-12-30 12:35:00,40.19,40.2,40.18,40.2,54937.0,37.3577,37.367,37.3484,37.367,54937.0
2020-12-30 12:40:00,40.2,40.2,40.18,40.19,106474.0,37.367,37.367,37.3484,37.3577,106474.0
2020-12-30 12:45:00,40.19,40.19,40.18,40.18,86145.0,37.3577,37.3577,37.3484,37.3484,86145.0
2020-12-30 12:50:00,40.18,40.19,40.18,40.18,32500.0,37.3484,37.3577,37.3484,37.3484,32500.0
2020-12-30 12:55:00,40.19,40.19,40.18,40.19,54871.0,37.3577,37.3577,37.3484,37.3577,54871.0
2020-12-30 13:00:00,40.19,40.2,40.18,40.19,107263.0,37.3577,37.367,37.3484,37.3577,107263.0
2020-12-30 13:05:00,40.2,40.2,40.19,40.2,59838.0,37.367,37.367,37.3577,37.367,59838.0
2020-12-30 13:10:00,40.2,40.2,40.19,40.2,38354.0,37.367,37.367,37.3577,37.367,38354.0
2020-12-30 13:15:00,40.2,40.22,40.19,40.22,65243.0,37.367,37.3856,37.3577,37.3856,65243.0
2020-12-30 13:20:00,40.22,40.22,40.19,40.2,96051.0,37.3856,37.3856,37.3577,37.367,96051.0
2020-12-30 13:25:00,40.2,40.2,40.19,40.2,63184.0,37.367,37.367,37.3577,37.367,63184.0
2020-12-30 13:30:00,40.2,40.2,40.19,40.2,45841.0,37.367,37.367,37.3577,37.367,45841.0
2020-12-30 13:35:00,40.2,40.2,40.19,40.19,43013.0,37.367,37.367,37.3577,37.3577,43013.0
2020-12-30 13:40:00,40.19,40.2,40.19,40.2,42798.0,37.3577,37.367,37.3577,37.367,42798.0
2020-12-30 13:45:00,40.2,40.21,40.2,40.21,97562.0,37.367,37.3763,37.367,37.3763,97562.0
2020-12-30 13:50:00,40.2,40.21,40.2,40.21,59651.0,37.367,37.3763,37.367,37.3763,59651.0
2020-12-30 13:55:00,40.21,40.21,40.2,40.21,52042.0,37.3763,37.3763,37.367,37.3763,52042.0
2020-12-30 14:00:00,40.21,40.21,40.2,40.21,42852.0,37.3763,37.3763,37.367,37.3763,42852.0
2020-12-30 14:05:00,40.21,40.21,40.2,40.21,69900.0,37.3763,37.3763,37.367,37.3763,69900.0
2020-12-30 14:10:00,40.21,40.21,40.19,40.21,69127.0,37.3763,37.3763,37.3577,37.3763,69127.0
2020-12-30 14:15:00,40.2,40.21,40.2,40.21,112599.0,37.367,37.3763,37.367,37.3763,112599.0
2020-12-30 14:20:00,40.21,40.21,40.2,40.21,94322.0,37.3763,37.3763,37.367,37.3763,94322.0
2020-12-30 14:25:00,40.2,40.21,40.2,40.2,102280.0,37.367,37.3763,37.367,37.367,102280.0
2020-12-30 14:30:00,40.2,40.21,40.17,40.17,75229.0,37.367,37.3763,37.3391,37.3391,75229.0
2020-12-30 14:35:00,40.18,40.19,40.17,40.19,53506.0,37.3484,37.3577,37.3391,37.3577,53506.0
2020-12-30 14:40:00,40.19,40.2,40.18,40.2,40951.0,37.3577,37.367,37.3484,37.367,40951.0
2020-12-30 14:45:00,40.2,40.21,40.19,40.2,114422.0,37.367,37.3763,37.3577,37.367,114422.0
2020-12-30 14:50:00,40.19,40.2,40.18,40.18,47085.0,37.3577,37.367,37.3484,37.3484,47085.0
2020-12-30 14:55:00,40.18,40.19,40.17,40.18,90000.0,37.3484,37.3577,37.3391,37.3484,90000.0
2020-12-30 15:00:00,40.19,40.19,40.17,40.19,56951.0,37.3577,37.3577,37.3391,37.3577,56951.0
2020-12-30 15:05:00,40.19,40.19,40.18,40.19,94123.0,37.3577,37.3577,37.3484,37.3577,94123.0
2020-12-30 15:10:00,40.19,40.19,40.18,40.18,58110.0,37.3577,37.3577,37.3484,37.3484,58110.0
2020-12-30 15:15:00,40.19,40.19,40.17,40.18,90265.0,37.3577,37.3577,37.3391,37.3484,90265.0
2020-12-30 15:20:00,40.18,40.18,40.16,40.16,101446.0,37.3484,37.3484,37.3298,37.3298,101446.0
2020-12-30 15:25:00,40.16,40.17,40.14,40.15,102722.0,37.3298,37.3391,37.3112,37.3205,102722.0
2020-12-30 15:30:00,40.15,40.16,40.14,40.15,76613.0,37.3205,37.3298,37.3112,37.3205,76613.0
2020-12-30 15:35:00,40.15,40.16,40.14,40.16,50896.0,37.3205,37.3298,37.3112,37.3298,50896.0
2020-12-30 15:40:00,40.16,40.16,40.15,40.16,53743.0,37.3298,37.3298,37.3205,37.3298,53743.0
2020-12-30 15:45:00,40.15,40.16,40.13,40.14,139745.0,37.3205,37.3298,37.3019,37.3112,139745.0
2020-12-30 15:50:00,40.14,40.15,40.13,40.14,144280.0,37.3112,37.3205,37.3019,37.3112,144280.0
2020-12-30 15:55:00,40.14,40.15,40.07,40.1,267221.0,37.3112,37.3205,37.2461,37.274,267221.0
2020-12-31 09:30:00,40.22,40.26,40.09,40.1,103247.0,37.3856,37.4227,37.2647,37.274,103247.0
2020-12-31 09:35:00,40.11,40.13,40.09,40.13,45744.0,37.2833,37.3019,37.2647,37.3019,45744.0
2020-12-31 09:40:00,40.13,40.15,40.09,40.12,62875.0,37.3019,37.3205,37.2647,37.2926,62875.0
2020-12-31 09:45:00,40.12,40.14,40.11,40.12,112649.0,37.2926,37.3112,37.2833,37.2926,112649.0
2020-12-31 09:50:00,40.11,40.11,40.06,40.1,68567.0,37.2833,37.2833,37.2368,37.274,68567.0
2020-12-31 09:55:00,40.09,40.09,40.06,40.08,109963.0,37.2647,37.2647,37.2368,37.2554,109963.0
2020-12-31 10:00:00,40.09,40.1,40.07,40.08,47957.0,37.2647,37.274,37.2461,37.2554,47957.0
2020-12-31 10:05:00,40.07,40.09,40.03,40.05,142556.0,37.2461,37.2647,37.209,37.2275,142556.0
2020-12-31 10:10:00,40.05,40.06,40.03,40.04,41519.0,37.2275,37.2368,37.209,37.2183,41519.0
2020-12-31 10:15:00,40.04,40.04,40.03,40.04,154372.0,37.2183,37.2183,37.209,37.2183,154372.0
2020-12-31 10:20:00,40.05,40.06,40.03,40.04,75455.0,37.2275,37.2368,37.209,37.2183,75455.0
2020-12-31 10:25:00,40.04,40.04,39.98,40.0,84563.0,37.2183,37.2183,37.1625,37.1811,84563.0
2020-12-31 10:30:00,40.0,40.02,39.98,40.0,66915.0,37.1811,37.1997,37.1625,37.1811,66915.0
2020-12-31 10:35:00,40.01,40.01,39.96,39.99,58266.0,37.1904,37.1904,37.1439,37.1718,58266.0
2020-12-31 10:40:00,39.99,40.03,39.99,40.01,77920.0,37.1718,37.209,37.1718,37.1904,77920.0
2020-12-31 10:45:00,40.02,40.03,40.0,40.0,73910.0,37.1997,37.209,37.1811,37.1811,73910.0
2020-12-31 10:50:00,40.0,40.06,40.0,40.04,79600.0,37.1811,37.2368,37.1811,37.2183,79600.0
2020-12-31 10:55:00,40.04,40.05,40.03,40.03,17319.0,37.2183,37.2275,37.209,37.209,17319.0
2020-12-31 11:00:00,40.03,40.04,40.03,40.03,13092.0,37.209,37.2183,37.209,37.209,13092.0
2020-12-31 11:05:00,40.03,40.04,40.03,40.04,47775.0,37.209,37.2183,37.209,37.2183,47775.0
2020-12-31 11:10:00,40.04,40.04,40.01,40.01,46323.0,37.2183,37.2183,37.1904,37.1904,46323.0
2020-12-31 11:15:00,40.01,40.02,40.0,40.02,37268.0,37.1904,37.1997,37.1811,37.1997,37268.0
2020-12-31 11:20:00,40.02,40.03,40.02,40.02,14372.0,37.1997,37.209,37.1997,37.1997,14372.0
2020-12-31 11:25:00,40.02,40.03,40.0,40.03,41102.0,37.1997,37.209,37.1811,37.209,41102.0
2020-12-31 11:30:00,40.03,40.04,40.0,40.01,27640.0,37.209,37.2183,37.1811,37.1904,27640.0
2020-12-31 11:35:00,40.01,40.01,40.0,40.0,15487.0,37.1904,37.1904,37.1811,37.1811,15487.0
2020-12-31 11:40:00,40.01,40.01,40.0,40.01,23210.0,37.1904,37.1904,37.1811,37.1904,23210.0
2020-12-31 11:45:00,40.01,40.03,40.0,40.03,33922.0,37.1904,37.209,37.1811,37.209,33922.0
2020-12-31 11:50:00,40.02,40.03,40.01,40.01,65930.0,37.1997,37.209,37.1904,37.1904,65930.0
2020-12-31 11:55:00,40.01,40.02,40.01,40.01,24823.0,37.1904,37.1997,37.1904,37.1904,24823.0
2020-12-31 12:00:00,40.01,40.01,40.0,40.01,11054.0,37.1904,37.1904,37.1811,37.1904,11054.0
2020-12-31 12:05:00,40.0,40.01,39.99,39.99,35321.0,37.1811,37.1904,37.1718,37.1718,35321.0
2020-12-31 12:10:00,39.99,40.01,39.98,40.0,17742.0,37.1718,37.1904,37.1625,37.1811,17742.0
2020-12-31 12:15:00,40.0,40.0,39.97,39.98,30430.0,37.1811,37.1811,37.1532,37.1625,30430.0
2020-12-31 12:20:00,39.99,39.99,39.98,39.98,20028.0,37.1718,37.1718,37.1625,37.1625,20028.0
2020-12-31 12:25:00,39.98,40.0,39.98,40.0,7223.0,37.1625,37.1811,37.1625,37.1811,7223.0
2020-12-31 12:30:00,40.0,40.01,39.99,40.01,95398.0,37.1811,37.1904,37.1718,37.1904,95398.0
2020-12-31 12:35:00,40.01,40.01,39.98,40.0,57643.0,37.1904,37.1904,37.1625,37.1811,57643.0
2020-12-31 12:40:00,40.0,40.01,39.99,40.01,17000.0,37.1811,37.1904,37.1718,37.1904,17000.0
2020-12-31 12:45:00,40.01,40.02,40.01,40.02,12132.0,37.1904,37.1997,37.1904,37.1997,12132.0
2020-12-31 12:50:00,40.02,40.02,40.01,40.02,26123.0,37.1997,37.1997,37.1904,37.1997,26123.0
2020-12-31 12:55:00,40.02,40.02,40.01,40.02,23995.0,37.1997,37.1997,37.1904,37.1997,23995.0
2020-12-31 13:00:00,40.02,40.02,40.01,40.02,18948.0,37.1997,37.1997,37.1904,37.1997,18948.0
2020-12-31 13:05:00,40.02,40.03,40.01,40.02,39576.0,37.1997,37.209,37.1904,37.1997,39576.0
2020-12-31 13:10:00,40.03,40.04,40.02,40.04,35211.0,37.209,37.2183,37.1997,37.2183,35211.0
2020-12-31 13:15:00,40.04,40.04,40.03,40.03,27042.0,37.2183,37.2183,37.209,37.209,27042.0
2020-12-31 13:20:00,40.04,40.04,40.03,40.04,31350.0,37.2183,37.2183,37.209,37.2183,31350.0
2020-12-31 13:25:00,40.04,40.05,40.03,40.04,29357.0,37.2183,37.2275,37.209,37.2183,29357.0
2020-12-31 13:30:00,40.05,40.05,40.04,40.05,23337.0,37.2275,37.2275,37.2183,37.2275,23337.0
2020-12-31 13:35:00,40.05,40.06,40.04,40.06,26264.0,37.2275,37.2368,37.2183,37.2368,26264.0
2020-12-31 13:40:00,40.05,40.06,40.05,40.05,21368.0,37.2275,37.2368,37.2275,37.2275,21368.0
2020-12-31 13:45:00,40.05,40.06,40.05,40.05,20696.0,37.2275,37.2368,37.2275,37.2275,20696.0
2020-12-31 13:50:00,40.05,40.06,40.05,40.05,24953.0,37.2275,37.2368,37.2275,37.2275,24953.0
2020-12-31 13:55:00,40.05,40.07,40.05,40.07,45321.0,37.2275,37.2461,37.2275,37.2461,45321.0
2020-12-31 14:00:00,40.07,40.09,40.06,40.09,51893.0,37.2461,37.2647,37.2368,37.2647,51893.0
2020-12-31 14:05:00,40.09,40.16,40.08,40.16,52774.0,37.2647,37.3298,37.2554,37.3298,52774.0
2020-12-31 14:10:00,40.16,40.16,40.15,40.15,60566.0,37.3298,37.3298,37.3205,37.3205,60566.0
2020-12-31 14:15:00,40.16,40.17,40.15,40.16,36323.0,37.3298,37.3391,37.3205,37.3298,36323.0
2020-12-31 14:20:00,40.16,40.18,40.16,40.18,17831.0,37.3298,37.3484,37.3298,37.3484,17831.0
2020-12-31 14:25:00,40.18,40.18,40.17,40.18,15200.0,37.3484,37.3484,37.3391,37.3484,15200.0
2020-12-31 14:30:00,40.18,40.2,40.17,40.2,40300.0,37.3484,37.367,37.3391,37.367,40300.0
2020-12-31 14:35:00,40.2,40.21,40.19,40.21,32190.0,37.367,37.3763,37.3577,37.3763,32190.0
2020-12-31 14:40:00,40.21,40.22,40.2,40.22,40128.0,37.3763,37.3856,37.367,37.3856,40128.0
2020-12-31 14:45:00,40.22,40.23,40.21,40.23,61603.0,37.3856,37.3949,37.3763,37.3949,61603.0
2020-12-31 14:50:00,40.23,40.23,40.22,40.23,46464.0,37.3949,37.3949,37.3856,37.3949,46464.0
2020-12-31 14:55:00,40.23,40.23,40.2,40.2,78485.0,37.3949,37.3949,37.367,37.367,78485.0
2020-12-31 15:00:00,40.2,40.22,40.2,40.21,21992.0,37.367,37.3856,37.367,37.3763,21992.0
2020-12-31 15:05:00,40.22,40.23,40.21,40.23,22295.0,37.3856,37.3949,37.3763,37.3949,22295.0
2020-12-31 15:10:00,40.23,40.23,40.22,40.23,48677.0,37.3949,37.3949,37.3856,37.3949,48677.0
2020-12-31 15:15:00,40.23,40.23,40.19,40.19,69634.0,37.3949,37.3949,37.3577,37.3577,69634.0
2020-12-31 15:20:00,40.19,40.2,40.19,40.19,6800.0,37.3577,37.367,37.3577,37.3577,6800.0
2020-12-31 15:25:00,40.19,40.2,40.19,40.19,42466.0,37.3577,37.367,37.3577,37.3577,42466.0
2020-12-31 15:30:00,40.19,40.2,40.17,40.18,64579.0,37.3577,37.367,37.3391,37.3484,64579.0
2020-12-31 15:35:00,40.18,40.2,40.18,40.19,19301.0,37.3484,37.367,37.3484,37.3577,19301.0
2020-12-31 15:40:00,40.2,40.2,40.19,40.19,36108.0,37.367,37.367,37.3577,37.3577,36108.0
2020-12-31 15:45:00,40.2,40.2,40.17,40.17,145378.0,37.367,37.367,37.3391,37.3391,145378.0
2020-12-31 15:50:00,40.16,40.17,40.15,40.17,200984.0,37.3298,37.3391,37.3205,37.3391,200984.0
2020-12-31 15:55:00,40.17,40.24,40.17,40.23,258353.0,37.3391,37.4042,37.3391,37.3949,258353.0
2021-01-04 09:30:00,40.85,40.87,40.76,40.83,91865.0,37.9712,37.9898,37.8875,37.9526,91865.0
2021-01-04 09:35:00,40.83,40.83,40.78,40.78,46520.0,37.9526,37.9526,37.9061,37.9061,46520.0
2021-01-04 09:40:00,40.77,40.81,40.76,40.81,102174.0,37.8968,37.934,37.8875,37.934,102174.0
2021-01-04 09:45:00,40.81,40.86,40.8,40.86,63505.0,37.934,37.9805,37.9247,37.9805,63505.0
2021-01-04 09:50:00,40.85,40.87,40.81,40.87,42860.0,37.9712,37.9898,37.934,37.9898,42860.0
2021-01-04 09:55:00,40.86,40.9,40.86,40.87,48562.0,37.9805,38.0176,37.9805,37.9898,48562.0
2021-01-04 10:00:00,40.89,40.89,40.85,40.86,41615.0,38.0083,38.0083,37.9712,37.9805,41615.0
2021-01-04 10:05:00,40.86,40.87,40.81,40.82,26684.0,37.9805,37.9898,37.934,37.9433,26684.0
2021-01-04 10:10:00,40.82,40.84,40.8,40.81,16077.0,37.9433,37.9619,37.9247,37.934,16077.0
2021-01-04 10:15:00,40.8,40.81,40.77,40.77,28726.0,37.9247,37.934,37.8968,37.8968,28726.0
2021-01-04 10:20:00,40.77,40.78,40.74,40.75,79421.0,37.8968,37.9061,37.8689,37.8782,79421.0
2021-01-04 10:25:00,40.75,40.76,40.73,40.74,17843.0,37.8782,37.8875,37.8596,37.8689,17843.0
2021-01-04 10:30:00,40.73,40.74,40.68,40.69,41277.0,37.8596,37.8689,37.8131,37.8224,41277.0
2021-01-04 10:35:00,40.69,40.69,40.65,40.69,24448.0,37.8224,37.8224,37.7853,37.8224,24448.0
2021-01-04 10:40:00,40.69,40.71,40.68,40.7,40056.0,37.8224,37.841,37.8131,37.8317,40056.0
2021-01-04 10:45:00,40.69,40.7,40.63,40.65,99373.0,37.8224,37.8317,37.7667,37.7853,99373.0
2021-01-04 10:50:00,40.65,40.68,40.61,40.62,71078.0,37.7853,37.8131,37.7481,37.7574,71078.0
2021-01-04 10:55:00,40.63,40.65,40.61,40.63,52904.0,37.7667,37.7853,37.7481,37.7667,52904.0
2021-01-04 11:00:00,40.63,40.66,40.55,40.56,77636.0,37.7667,37.7946,37.6923,37.7016,77636.0
2021-01-04 11:05:00,40.57,40.58,40.52,40.52,79289.0,37.7109,37.7202,37.6644,37.6644,79289.0
2021-01-04 11:10:00,40.52,40.57,40.51,40.55,58162.0,37.6644,37.7109,37.6551,37.6923,58162.0
2021-01-04 11:15:00,40.55,40.57,40.52,40.56,98242.0,37.6923,37.7109,37.6644,37.7016,98242.0
2021-01-04 11:20:00,40.56,40.6,40.54,40.55,46881.0,37.7016,37.7388,37.683,37.6923,46881.0
2021-01-04 11:25:00,40.55,40.57,40.54,40.57,24215.0,37.6923,37.7109,37.683,37.7109,24215.0
2021-01-04 11:30:00,40.57,40.58,40.55,40.57,44168.0,37.7109,37.7202,37.6923,37.7109,44168.0
2021-01-04 11:35:00,40.57,40.58,40.52,40.52,19749.0,37.7109,37.7202,37.6644,37.6644,19749.0
2021-01-04 11:40:00,40.52,40.53,40.5,40.52,38994.0,37.6644,37.6737,37.6458,37.6644,38994.0
2021-01-04 11:45:00,40.52,40.53,40.5,40.51,23755.0,37.6644,37.6737,37.6458,37.6551,23755.0
2021-01-04 11:50:00,40.52,40.53,40.46,40.47,35926.0,37.6644,37.6737,37.6087,37.6179,35926.0
2021-01-04 11:55:00,40.46,40.47,40.41,40.41,76947.0,37.6087,37.6179,37.5622,37.5622,76947.0
2021-01-04 12:00:00,40.41,40.44,40.4,40.41,57277.0,37.5622,37.5901,37.5529,37.5622,57277.0
2021-01-04 12:05:00,40.41,40.44,40.36,40.37,108754.0,37.5622,37.5901,37.5157,37.525,108754.0
2021-01-04 12:10:00,40.37,40.38,40.33,40.35,67263.0,37.525,37.5343,37.4878,37.5064,67263.0
2021-01-04 12:15:00,40.34,40.4,40.32,40.39,29233.0,37.4971,37.5529,37.4785,37.5436,29233.0
2021-01-04 12:20:00,40.39,40.41,40.37,40.4,47977.0,37.5436,37.5622,37.525,37.5529,47977.0
2021-01-04 12:25:00,40.4,40.45,40.39,40.44,23599.0,37.5529,37.5994,37.5436,37.5901,23599.0
2021-01-04 12:30:00,40.44,40.44,40.4,40.43,49511.0,37.5901,37.5901,37.5529,37.5808,49511.0
2021-01-04 12:35:00,40.43,40.43,40.39,40.41,11263.0,37.5808,37.5808,37.5436,37.5622,11263.0
2021-01-04 12:40:00,40.41,40.41,40.38,40.4,11383.0,37.5622,37.5622,37.5343,37.5529,11383.0
2021-01-04 12:45:00,40.4,40.41,40.38,40.39,32111.0,37.5529,37.5622,37.5343,37.5436,32111.0
2021-01-04 12:50:00,40.38,40.43,40.38,40.43,22841.0,37.5343,37.5808,37.5343,37.5808,22841.0
2021-01-04 12:55:00,40.43,40.44,40.42,40.44,58468.0,37.5808,37.5901,37.5715,37.5901,58468.0
2021-01-04 13:00:00,40.44,40.45,40.43,40.45,6492.0,37.5901,37.5994,37.5808,37.5994,6492.0
2021-01-04 13:05:00,40.45,40.48,40.45,40.46,32274.0,37.5994,37.6272,37.5994,37.6087,32274.0
2021-01-04 13:10:00,40.47,40.48,40.46,40.48,19997.0,37.6179,37.6272,37.6087,37.6272,19997.0
2021-01-04 13:15:00,40.49,40.49,40.48,40.48,10212.0,37.6365,37.6365,37.6272,37.6272,10212.0
2021-01-04 13:20:00,40.48,40.51,40.48,40.51,5041.0,37.6272,37.6551,37.6272,37.6551,5041.0
2021-01-04 13:25:00,40.51,40.53,40.49,40.51,15661.0,37.6551,37.6737,37.6365,37.6551,15661.0
2021-01-04 13:30:00,40.5,40.5,40.46,40.47,8839.0,37.6458,37.6458,37.6087,37.6179,8839.0
2021-01-04 13:35:00,40.48,40.49,40.46,40.48,12708.0,37.6272,37.6365,37.6087,37.6272,12708.0
2021-01-04 13:40:00,40.48,40.5,40.46,40.47,12592.0,37.6272,37.6458,37.6087,37.6179,12592.0
2021-01-04 13:45:00,40.48,40.5,40.47,40.49,11661.0,37.6272,37.6458,37.6179,37.6365,11661.0
2021-01-04 13:50:00,40.49,40.51,40.48,40.51,14601.0,37.6365,37.6551,37.6272,37.6551,14601.0
2021-01-04 13:55:00,40.5,40.53,40.5,40.52,32215.0,37.6458,37.6737,37.6458,37.6644,32215.0
2021-01-04 14:00:00,40.52,40.53,40.5,40.5,37383.0,37.6644,37.6737,37.6458,37.6458,37383.0
2021-01-04 14:05:00,40.51,40.51,40.44,40.46,105131.0,37.6551,37.6551,37.5901,37.6087,105131.0
2021-01-04 14:10:00,40.45,40.47,40.44,40.47,17831.0,37.5994,37.6179,37.5901,37.6179,17831.0
2021-01-04 14:15:00,40.46,40.48,40.44,40.45,46139.0,37.6087,37.6272,37.5901,37.5994,46139.0
2021-01-04 14:20:00,40.44,40.46,40.43,40.46,18380.0,37.5901,37.6087,37.5808,37.6087,18380.0
2021-01-04 14:25:00,40.45,40.45,40.43,40.44,22735.0,37.5994,37.5994,37.5808,37.5901,22735.0
2021-01-04 14:30:00,40.43,40.44,40.42,40.42,21928.0,37.5808,37.5901,37.5715,37.5715,21928.0
2021-01-04 14:35:00,40.42,40.43,40.41,40.42,11319.0,37.5715,37.5808,37.5622,37.5715,11319.0
2021-01-04 14:40:00,40.43,40.43,40.41,40.41,16409.0,37.5808,37.5808,37.5622,37.5622,16409.0
2021-01-04 14:45:00,40.41,40.41,40.39,40.39,15804.0,37.5622,37.5622,37.5436,37.5436,15804.0
2021-01-04 14:50:00,40.39,40.39,40.37,40.39,17975.0,37.5436,37.5436,37.525,37.5436,17975.0
2021-01-04 14:55:00,40.38,40.41,40.37,40.4,271323.0,37.5343,37.5622,37.525,37.5529,271323.0
2021-01-04 15:00:00,40.4,40.4,40.35,40.35,29874.0,37.5529,37.5529,37.5064,37.5064,29874.0
2021-01-04 15:05:00,40.36,40.39,40.35,40.36,161290.0,37.5157,37.5436,37.5064,37.5157,161290.0
2021-01-04 15:10:00,40.36,40.39,40.36,40.39,12834.0,37.5157,37.5436,37.5157,37.5436,12834.0
2021-01-04 15:15:00,40.38,40.39,40.36,40.36,24558.0,37.5343,37.5436,37.5157,37.5157,24558.0
2021-01-04 15:20:00,40.37,40.37,40.34,40.35,150502.0,37.525,37.525,37.4971,37.5064,150502.0
2021-01-04 15:25:00,40.35,40.37,40.34,40.35,32593.0,37.5064,37.525,37.4971,37.5064,32593.0
2021-01-04 15:30:00,40.36,40.36,40.33,40.35,50317.0,37.5157,37.5157,37.4878,37.5064,50317.0
2021-01-04 15:35:00,40.35,40.37,40.34,40.37,75022.0,37.5064,37.525,37.4971,37.525,75022.0
2021-01-04 15:40:00,40.37,40.38,40.36,40.38,32591.0,37.525,37.5343,37.5157,37.5343,32591.0
2021-01-04 15:45:00,40.38,40.39,40.37,40.39,68264.0,37.5343,37.5436,37.525,37.5436,68264.0
2021-01-04 15:50:00,40.39,40.41,40.38,40.39,76888.0,37.5436,37.5622,37.5343,37.5436,76888.0
2021-01-04 15:55:00,40.39,40.39,40.32,40.32,360158.0,37.5436,37.5436,37.4785,37.4785,360158.0
2021-01-05 09:30:00,40.76,40.84,40.73,40.82,186074.0,37.8875,37.9619,37.8596,37.9433,186074.0
2021-01-05 09:35:00,40.82,40.84,40.8,40.82,59699.0,37.9433,37.9619,37.9247,37.9433,59699.0
2021-01-05 09:40:00,40.83,40.88,40.82,40.87,100845.0,37.9526,37.9991,37.9433,37.9898,100845.0
2021-01-05 09:45:00,40.87,40.88,40.84,40.87,67463.0,37.9898,37.9991,37.9619,37.9898,67463.0
2021-01-05 09:50:00,40.88,40.89,40.85,40.87,46915.0,37.9991,38.0083,37.9712,37.9898,46915.0
2021-01-05 09:55:00,40.87,40.89,40.86,40.87,85404.0,37.9898,38.0083,37.9805,37.9898,85404.0
2021-01-05 10:00:00,40.87,40.92,40.87,40.91,79436.0,37.9898,38.0362,37.9898,38.0269,79436.0
2021-01-05 10:05:00,40.91,40.92,40.85,40.87,84327.0,38.0269,38.0362,37.9712,37.9898,84327.0
2021-01-05 10:10:00,40.87,40.88,40.85,40.86,44880.0,37.9898,37.9991,37.9712,37.9805,44880.0
2021-01-05 10:15:00,40.86,40.87,40.79,40.79,107945.0,37.9805,37.9898,37.9154,37.9154,107945.0
2021-01-05 10:20:00,40.79,40.82,40.79,40.8,57615.0,37.9154,37.9433,37.9154,37.9247,57615.0
2021-01-05 10:25:00,40.81,40.83,40.8,40.82,30333.0,37.934,37.9526,37.9247,37.9433,30333.0
2021-01-05 10:30:00,40.81,40.82,40.76,40.81,91956.0,37.934,37.9433,37.8875,37.934,91956.0
2021-01-05 10:35:00,40.82,40.84,40.79,40.82,24893.0,37.9433,37.9619,37.9154,37.9433,24893.0
2021-01-05 10:40:00,40.82,40.83,40.77,40.78,56514.0,37.9433,37.9526,37.8968,37.9061,56514.0
2021-01-05 10:45:00,40.79,40.83,40.78,40.82,37995.0,37.9154,37.9526,37.9061,37.9433,37995.0
2021-01-05 10:50:00,40.82,40.85,40.81,40.84,45067.0,37.9433,37.9712,37.934,37.9619,45067.0
2021-01-05 10:55:00,40.84,40.85,40.82,40.82,30574.0,37.9619,37.9712,37.9433,37.9433,30574.0
2021-01-05 11:00:00,40.82,40.85,40.81,40.84,24940.0,37.9433,37.9712,37.934,37.9619,24940.0
2021-01-05 11:05:00,40.84,40.86,40.83,40.85,21183.0,37.9619,37.9805,37.9526,37.9712,21183.0
2021-01-05 11:10:00,40.85,40.86,40.84,40.85,14819.0,37.9712,37.9805,37.9619,37.9712,14819.0
2021-01-05 11:15:00,40.85,40.85,40.81,40.82,37615.0,37.9712,37.9712,37.934,37.9433,37615.0
2021-01-05 11:20:00,40.82,40.85,40.82,40.85,31996.0,37.9433,37.9712,37.9433,37.9712,31996.0
2021-01-05 11:25:00,40.85,40.87,40.85,40.86,43309.0,37.9712,37.9898,37.9712,37.9805,43309.0
2021-01-05 11:30:00,40.85,40.88,40.85,40.87,27809.0,37.9712,37.9991,37.9712,37.9898,27809.0
2021-01-05 11:35:00,40.88,40.9,40.88,40.89,11981.0,37.9991,38.0176,37.9991,38.0083,11981.0
2021-01-05 11:40:00,40.9,40.91,40.89,40.91,20263.0,38.0176,38.0269,38.0083,38.0269,20263.0
2021-01-05 11:45:00,40.91,40.92,40.9,40.92,19261.0,38.0269,38.0362,38.0176,38.0362,19261.0
2021-01-05 11:50:00,40.91,40.92,40.9,40.91,23449.0,38.0269,38.0362,38.0176,38.0269,23449.0
2021-01-05 11:55:00,40.91,40.92,40.88,40.89,47866.0,38.0269,38.0362,37.9991,38.0083,47866.0
2021-01-05 12:00:00,40.89,40.91,40.88,40.91,25292.0,38.0083,38.0269,37.9991,38.0269,25292.0
2021-01-05 12:05:00,40.91,40.97,40.9,40.96,145096.0,38.0269,38.0827,38.0176,38.0734,145096.0
2021-01-05 12:10:00,40.96,40.96,40.93,40.94,21991.0,38.0734,38.0734,38.0455,38.0548,21991.0
2021-01-05 12:15:00,40.94,40.95,40.93,40.93,12161.0,38.0548,38.0641,38.0455,38.0455,12161.0
2021-01-05 12:20:00,40.93,40.93,40.92,40.93,53723.0,38.0455,38.0455,38.0362,38.0455,53723.0
2021-01-05 12:25:00,40.93,40.93,40.9,40.91,45698.0,38.0455,38.0455,38.0176,38.0269,45698.0
2021-01-05 12:30:00,40.91,40.92,40.91,40.91,15728.0,38.0269,38.0362,38.0269,38.0269,15728.0
2021-01-05 12:35:00,40.91,40.93,40.91,40.93,21473.0,38.0269,38.0455,38.0269,38.0455,21473.0
2021-01-05 12:40:00,40.93,40.93,40.92,40.93,30769.0,38.0455,38.0455,38.0362,38.0455,30769.0
2021-01-05 12:45:00,40.93,40.94,40.92,40.93,26334.0,38.0455,38.0548,38.0362,38.0455,26334.0
2021-01-05 12:50:00,40.92,40.93,40.91,40.92,20118.0,38.0362,38.0455,38.0269,38.0362,20118.0
2021-01-05 12:55:00,40.91,40.94,40.91,40.94,18905.0,38.0269,38.0548,38.0269,38.0548,18905.0
2021-01-05 13:00:00,40.94,40.94,40.92,40.93,21093.0,38.0548,38.0548,38.0362,38.0455,21093.0
2021-01-05 13:05:00,40.93,40.93,40.92,40.93,5211.0,38.0455,38.0455,38.0362,38.0455,5211.0
2021-01-05 13:10:00,40.93,40.93,40.92,40.93,16318.0,38.0455,38.0455,38.0362,38.0455,16318.0
2021-01-05 13:15:00,40.93,40.95,40.92,40.95,12451.0,38.0455,38.0641,38.0362,38.0641,12451.0
2021-01-05 13:20:00,40.95,40.97,40.95,40.96,28400.0,38.0641,38.0827,38.0641,38.0734,28400.0
2021-01-05 13:25:00,40.96,40.96,40.95,40.96,6296.0,38.0734,38.0734,38.0641,38.0734,6296.0
2021-01-05 13:30:00,40.96,40.96,40.95,40.96,6712.0,38.0734,38.0734,38.0641,38.0734,6712.0
2021-01-05 13:35:00,40.96,40.96,40.94,40.95,24816.0,38.0734,38.0734,38.0548,38.0641,24816.0
2021-01-05 13:40:00,40.95,40.96,40.94,40.95,25545.0,38.0641,38.0734,38.0548,38.0641,25545.0
2021-01-05 13:45:00,40.95,40.96,40.94,40.96,18313.0,38.0641,38.0734,38.0548,38.0734,18313.0
2021-01-05 13:50:00,40.95,40.96,40.95,40.95,10230.0,38.0641,38.0734,38.0641,38.0641,10230.0
2021-01-05 13:55:00,40.96,40.97,40.95,40.97,36740.0,38.0734,38.0827,38.0641,38.0827,36740.0
2021-01-05 14:00:00,40.97,41.01,40.97,41.0,21432.0,38.0827,38.1199,38.0827,38.1106,21432.0
2021-01-05 14:05:00,40.99,41.03,40.99,41.02,54208.0,38.1013,38.1385,38.1013,38.1292,54208.0
2021-01-05 14:10:00,41.02,41.02,41.0,41.01,15836.0,38.1292,38.1292,38.1106,38.1199,15836.0
2021-01-05 14:15:00,41.01,41.02,41.0,41.02,17962.0,38.1199,38.1292,38.1106,38.1292,17962.0
2021-01-05 14:20:00,41.02,41.03,41.01,41.03,13747.0,38.1292,38.1385,38.1199,38.1385,13747.0
2021-01-05 14:25:00,41.03,41.04,41.02,41.02,21526.0,38.1385,38.1478,38.1292,38.1292,21526.0
2021-01-05 14:30:00,41.02,41.04,41.02,41.04,18502.0,38.1292,38.1478,38.1292,38.1478,18502.0
2021-01-05 14:35:00,41.04,41.04,41.01,41.02,12520.0,38.1478,38.1478,38.1199,38.1292,12520.0
2021-01-05 14:40:00,41.02,41.03,41.01,41.02,13897.0,38.1292,38.1385,38.1199,38.1292,13897.0
2021-01-05 14:45:00,41.02,41.03,41.01,41.02,25870.0,38.1292,38.1385,38.1199,38.1292,25870.0
2021-01-05 14:50:00,41.02,41.02,41.0,41.01,12455.0,38.1292,38.1292,38.1106,38.1199,12455.0
2021-01-05 14:55:00,41.01,41.01,40.99,41.0,12216.0,38.1199,38.1199,38.1013,38.1106,12216.0
2021-01-05 15:00:00,40.99,41.0,40.97,41.0,108322.0,38.1013,38.1106,38.0827,38.1106,108322.0
2021-01-05 15:05:00,40.99,41.0,40.98,40.98,20889.0,38.1013,38.1106,38.092,38.092,20889.0
2021-01-05 15:10:00,40.99,40.99,40.98,40.98,12874.0,38.1013,38.1013,38.092,38.092,12874.0
2021-01-05 15:15:00,40.99,40.99,40.97,40.98,24494.0,38.1013,38.1013,38.0827,38.092,24494.0
2021-01-05 15:20:00,40.98,40.98,40.96,40.97,36298.0,38.092,38.092,38.0734,38.0827,36298.0
2021-01-05 15:25:00,40.97,40.97,40.96,40.96,25126.0,38.0827,38.0827,38.0734,38.0734,25126.0
2021-01-05 15:30:00,40.96,40.96,40.94,40.96,31211.0,38.0734,38.0734,38.0548,38.0734,31211.0
2021-01-05 15:35:00,40.96,40.99,40.95,40.98,52479.0,38.0734,38.1013,38.0641,38.092,52479.0
2021-01-05 15:40:00,40.98,41.01,40.98,41.01,43297.0,38.092,38.1199,38.092,38.1199,43297.0
2021-01-05 15:45:00,41.01,41.03,41.0,41.02,44879.0,38.1199,38.1385,38.1106,38.1292,44879.0
2021-01-05 15:50:00,41.02,41.03,41.01,41.02,74802.0,38.1292,38.1385,38.1199,38.1292,74802.0
2021-01-05 15:55:00,41.02,41.03,40.97,41.02,370538.0,38.1292,38.1385,38.0827,38.1292,370538.0
2021-01-06 09:30:00,40.62,40.72,40.62,40.65,85114.0,37.7574,37.8503,37.7574,37.7853,85114.0
2021-01-06 09:35:00,40.65,40.74,40.63,40.71,114823.0,37.7853,37.8689,37.7667,37.841,114823.0
2021-01-06 09:40:00,40.72,40.79,40.69,40.78,61307.0,37.8503,37.9154,37.8224,37.9061,61307.0
2021-01-06 09:45:00,40.79,40.84,40.77,40.84,120896.0,37.9154,37.9619,37.8968,37.9619,120896.0
2021-01-06 09:50:00,40.83,40.88,40.82,40.87,56326.0,37.9526,37.9991,37.9433,37.9898,56326.0
2021-01-06 09:55:00,40.87,40.87,40.83,40.85,25532.0,37.9898,37.9898,37.9526,37.9712,25532.0
2021-01-06 10:00:00,40.85,40.87,40.83,40.86,45053.0,37.9712,37.9898,37.9526,37.9805,45053.0
2021-01-06 10:05:00,40.85,40.88,40.84,40.88,42073.0,37.9712,37.9991,37.9619,37.9991,42073.0
2021-01-06 10:10:00,40.88,40.89,40.87,40.88,40373.0,37.9991,38.0083,37.9898,37.9991,40373.0
2021-01-06 10:15:00,40.88,40.9,40.88,40.89,15156.0,37.9991,38.0176,37.9991,38.0083,15156.0
2021-01-06 10:20:00,40.89,40.89,40.86,40.88,43945.0,38.0083,38.0083,37.9805,37.9991,43945.0
2021-01-06 10:25:00,40.87,40.89,40.85,40.88,105889.0,37.9898,38.0083,37.9712,37.9991,105889.0
2021-01-06 10:30:00,40.88,40.91,40.88,40.9,68487.0,37.9991,38.0269,37.9991,38.0176,68487.0
2021-01-06 10:35:00,40.89,40.91,40.87,40.89,26300.0,38.0083,38.0269,37.9898,38.0083,26300.0
2021-01-06 10:40:00,40.89,40.91,40.87,40.91,30847.0,38.0083,38.0269,37.9898,38.0269,30847.0
2021-01-06 10:45:00,40.91,40.92,40.88,40.88,18017.0,38.0269,38.0362,37.9991,37.9991,18017.0
2021-01-06 10:50:00,40.89,40.9,40.82,40.83,16731.0,38.0083,38.0176,37.9433,37.9526,16731.0
2021-01-06 10:55:00,40.83,40.86,40.81,40.85,33976.0,37.9526,37.9805,37.934,37.9712,33976.0
2021-01-06 11:00:00,40.84,40.86,40.84,40.85,14904.0,37.9619,37.9805,37.9619,37.9712,14904.0
2021-01-06 11:05:00,40.85,40.86,40.82,40.84,15368.0,37.9712,37.9805,37.9433,37.9619,15368.0
2021-01-06 11:10:00,40.84,40.86,40.83,40.84,27231.0,37.9619,37.9805,37.9526,37.9619,27231.0
2021-01-06 11:15:00,40.84,40.86,40.83,40.86,10503.0,37.9619,37.9805,37.9526,37.9805,10503.0
2021-01-06 11:20:00,40.86,40.88,40.85,40.88,23080.0,37.9805,37.9991,37.9712,37.9991,23080.0
2021-01-06 11:25:00,40.88,40.91,40.87,40.9,10329.0,37.9991,38.0269,37.9898,38.0176,10329.0
2021-01-06 11:30:00,40.9,40.92,40.88,40.89,12534.0,38.0176,38.0362,37.9991,38.0083,12534.0
2021-01-06 11:35:00,40.88,40.88,40.84,40.84,7433.0,37.9991,37.9991,37.9619,37.9619,7433.0
2021-01-06 11:40:00,40.84,40.85,40.83,40.84,15314.0,37.9619,37.9712,37.9526,37.9619,15314.0
2021-01-06 11:45:00,40.84,40.85,40.83,40.84,7146.0,37.9619,37.9712,37.9526,37.9619,7146.0
2021-01-06 11:50:00,40.84,40.86,40.82,40.86,29004.0,37.9619,37.9805,37.9433,37.9805,29004.0
2021-01-06 11:55:00,40.85,40.87,40.84,40.85,14994.0,37.9712,37.9898,37.9619,37.9712,14994.0
2021-01-06 12:00:00,40.85,40.86,40.84,40.86,13139.0,37.9712,37.9805,37.9619,37.9805,13139.0
2021-01-06 12:05:00,40.86,40.88,40.86,40.88,24391.0,37.9805,37.9991,37.9805,37.9991,24391.0
2021-01-06 12:10:00,40.88,40.89,40.87,40.89,29221.0,37.9991,38.0083,37.9898,38.0083,29221.0
2021-01-06 12:15:00,40.89,40.92,40.88,40.9,29073.0,38.0083,38.0362,37.9991,38.0176,29073.0
2021-01-06 12:20:00,40.9,40.93,40.9,40.93,11801.0,38.0176,38.0455,38.0176,38.0455,11801.0
2021-01-06 12:25:00,40.93,40.95,40.92,40.94,20811.0,38.0455,38.0641,38.0362,38.0548,20811.0
2021-01-06 12:30:00,40.95,40.96,40.94,40.96,3481.0,38.0641,38.0734,38.0548,38.0734,3481.0
2021-01-06 12:35:00,40.95,40.97,40.95,40.96,14259.0,38.0641,38.0827,38.0641,38.0734,14259.0
2021-01-06 12:40:00,40.97,40.97,40.95,40.96,15933.0,38.0827,38.0827,38.0641,38.0734,15933.0
2021-01-06 12:45:00,40.96,40.97,40.96,40.97,4332.0,38.0734,38.0827,38.0734,38.0827,4332.0
2021-01-06 12:50:00,40.97,40.99,40.97,40.98,18868.0,38.0827,38.1013,38.0827,38.092,18868.0
2021-01-06 12:55:00,40.99,41.0,40.98,40.99,9998.0,38.1013,38.1106,38.092,38.1013,9998.0
2021-01-06 13:00:00,40.99,41.0,40.99,41.0,31085.0,38.1013,38.1106,38.1013,38.1106,31085.0
2021-01-06 13:05:00,41.0,41.0,40.99,41.0,3517.0,38.1106,38.1106,38.1013,38.1106,3517.0
2021-01-06 13:10:00,41.01,41.03,41.0,41.02,10935.0,38.1199,38.1385,38.1106,38.1292,10935.0
2021-01-06 13:15:00,41.02,41.05,41.02,41.03,38344.0,38.1292,38.1571,38.1292,38.1385,38344.0
2021-01-06 13:20:00,41.02,41.05,41.0,41.05,281207.0,38.1292,38.1571,38.1106,38.1571,281207.0
2021-01-06 13:25:00,41.05,41.07,41.05,41.06,20765.0,38.1571,38.1757,38.1571,38.1664,20765.0
2021-01-06 13:30:00,41.06,41.08,41.05,41.06,7950.0,38.1664,38.185,38.1571,38.1664,7950.0
2021-01-06 13:35:00,41.06,41.07,41.06,41.07,5366.0,38.1664,38.1757,38.1664,38.1757,5366.0
2021-01-06 13:40:00,41.07,41.1,41.07,41.09,10248.0,38.1757,38.2035,38.1757,38.1943,10248.0
2021-01-06 13:45:00,41.09,41.1,41.08,41.09,5651.0,38.1943,38.2035,38.185,38.1943,5651.0
2021-01-06 13:50:00,41.09,41.1,41.07,41.08,5007.0,38.1943,38.2035,38.1757,38.185,5007.0
2021-01-06 13:55:00,41.08,41.09,41.07,41.09,5182.0,38.185,38.1943,38.1757,38.1943,5182.0
2021-01-06 14:00:00,41.08,41.1,41.08,41.09,38130.0,38.185,38.2035,38.185,38.1943,38130.0
2021-01-06 14:05:00,41.09,41.1,41.08,41.09,13530.0,38.1943,38.2035,38.185,38.1943,13530.0
2021-01-06 14:10:00,41.08,41.09,41.07,41.09,11054.0,38.185,38.1943,38.1757,38.1943,11054.0
2021-01-06 14:15:00,41.08,41.09,41.02,41.03,36653.0,38.185,38.1943,38.1292,38.1385,36653.0
2021-01-06 14:20:00,41.04,41.07,40.98,40.98,142485.0,38.1478,38.1757,38.092,38.092,142485.0
2021-01-06 14:25:00,40.99,41.02,40.87,40.94,672291.0,38.1013,38.1292,37.9898,38.0548,672291.0
2021-01-06 14:30:00,40.93,41.01,40.91,40.97,140239.0,38.0455,38.1199,38.0269,38.0827,140239.0
2021-01-06 14:35:00,40.96,40.98,40.93,40.96,77776.0,38.0734,38.092,38.0455,38.0734,77776.0
2021-01-06 14:40:00,40.96,40.99,40.94,40.96,57843.0,38.0734,38.1013,38.0548,38.0734,57843.0
2021-01-06 14:45:00,40.96,40.98,40.9,40.92,59945.0,38.0734,38.092,38.0176,38.0362,59945.0
2021-01-06 14:50:00,40.92,40.96,40.91,40.94,35836.0,38.0362,38.0734,38.0269,38.0548,35836.0
2021-01-06 14:55:00,40.95,40.97,40.94,40.96,39829.0,38.0641,38.0827,38.0548,38.0734,39829.0
2021-01-06 15:00:00,40.96,40.96,40.91,40.93,14518.0,38.0734,38.0734,38.0269,38.0455,14518.0
2021-01-06 15:05:00,40.93,40.95,40.93,40.94,48904.0,38.0455,38.0641,38.0455,38.0548,48904.0
2021-01-06 15:10:00,40.94,41.0,40.93,40.98,70963.0,38.0548,38.1106,38.0455,38.092,70963.0
2021-01-06 15:15:00,40.98,40.99,40.97,40.98,20850.0,38.092,38.1013,38.0827,38.092,20850.0
2021-01-06 15:20:00,40.98,40.99,40.95,40.95,23957.0,38.092,38.1013,38.0641,38.0641,23957.0
2021-01-06 15:25:00,40.95,40.96,40.92,40.96,74915.0,38.0641,38.0734,38.0362,38.0734,74915.0
2021-01-06 15:30:00,40.96,40.97,40.93,40.95,40888.0,38.0734,38.0827,38.0455,38.0641,40888.0
2021-01-06 15:35:00,40.95,40.95,40.93,40.94,51520.0,38.0641,38.0641,38.0455,38.0548,51520.0
2021-01-06 15:40:00,40.94,40.98,40.94,40.98,145860.0,38.0548,38.092,38.0548,38.092,145860.0
2021-01-06 15:45:00,40.98,40.99,40.96,40.96,49119.0,38.092,38.1013,38.0734,38.0734,49119.0
2021-01-06 15:50:00,40.96,40.96,40.91,40.93,53455.0,38.0734,38.0734,38.0269,38.0455,53455.0
2021-01-06 15:55:00,40.92,40.93,40.9,40.93,56591.0,38.0362,38.0455,38.0176,38.0455,56591.0
2021-01-07 09:30:00,40.71,40.77,40.68,40.74,69714.0,37.841,37.8968,37.8131,37.8689,69714.0
2021-01-07 09:35:00,40.74,40.76,40.7,40.71,35236.0,37.8689,37.8875,37.8317,37.841,35236.0
2021-01-07 09:40:00,40.7,40.71,40.67,40.7,18582.0,37.8317,37.841,37.8039,37.8317,18582.0
2021-01-07 09:45:00,40.69,40.7,40.67,40.68,27914.0,37.8224,37.8317,37.8039,37.8131,27914.0
2021-01-07 09:50:00,40.68,40.7,40.68,40.7,39025.0,37.8131,37.8317,37.8131,37.8317,39025.0
2021-01-07 09:55:00,40.7,40.75,40.7,40.74,33792.0,37.8317,37.8782,37.8317,37.8689,33792.0
2021-01-07 10:00:00,40.74,40.79,40.73,40.77,40884.0,37.8689,37.9154,37.8596,37.8968,40884.0
2021-01-07 10:05:00,40.78,40.79,40.76,40.77,47284.0,37.9061,37.9154,37.8875,37.8968,47284.0
2021-01-07 10:10:00,40.77,40.78,40.75,40.77,40262.0,37.8968,37.9061,37.8782,37.8968,40262.0
2021-01-07 10:15:00,40.76,40.77,40.74,40.75,41399.0,37.8875,37.8968,37.8689,37.8782,41399.0
2021-01-07 10:20:00,40.75,40.77,40.74,40.76,27718.0,37.8782,37.8968,37.8689,37.8875,27718.0
2021-01-07 10:25:00,40.77,40.78,40.75,40.77,33177.0,37.8968,37.9061,37.8782,37.8968,33177.0
2021-01-07 10:30:00,40.77,40.78,40.76,40.78,34474.0,37.8968,37.9061,37.8875,37.9061,34474.0
2021-01-07 10:35:00,40.78,40.83,40.78,40.81,45433.0,37.9061,37.9526,37.9061,37.934,45433.0
2021-01-07 10:40:00,40.81,40.82,40.8,40.81,23284.0,37.934,37.9433,37.9247,37.934,23284.0
2021-01-07 10:45:00,40.8,40.82,40.8,40.8,22574.0,37.9247,37.9433,37.9247,37.9247,22574.0
2021-01-07 10:50:00,40.81,40.82,40.8,40.82,12708.0,37.934,37.9433,37.9247,37.9433,12708.0
2021-01-07 10:55:00,40.82,40.83,40.81,40.83,11594.0,37.9433,37.9526,37.934,37.9526,11594.0
2021-01-07 11:00:00,40.83,40.85,40.81,40.83,28987.0,37.9526,37.9712,37.934,37.9526,28987.0
2021-01-07 11:05:00,40.82,40.83,40.8,40.8,29451.0,37.9433,37.9526,37.9247,37.9247,29451.0
2021-01-07 11:10:00,40.8,40.83,40.78,40.83,17693.0,37.9247,37.9526,37.9061,37.9526,17693.0
2021-01-07 11:15:00,40.83,40.83,40.81,40.82,18131.0,37.9526,37.9526,37.934,37.9433,18131.0
2021-01-07 11:20:00,40.82,40.82,40.8,40.81,18632.0,37.9433,37.9433,37.9247,37.934,18632.0
2021-01-07 11:25:00,40.8,40.81,40.79,40.8,20962.0,37.9247,37.934,37.9154,37.9247,20962.0
2021-01-07 11:30:00,40.8,40.83,40.8,40.82,15652.0,37.9247,37.9526,37.9247,37.9433,15652.0
2021-01-07 11:35:00,40.81,40.83,40.81,40.82,18256.0,37.934,37.9526,37.934,37.9433,18256.0
2021-01-07 11:40:00,40.82,40.83,40.81,40.83,8065.0,37.9433,37.9526,37.934,37.9526,8065.0
2021-01-07 11:45:00,40.83,40.83,40.8,40.81,17725.0,37.9526,37.9526,37.9247,37.934,17725.0
2021-01-07 11:50:00,40.81,40.81,40.78,40.79,27647.0,37.934,37.934,37.9061,37.9154,27647.0
2021-01-07 11:55:00,40.79,40.8,40.73,40.76,42880.0,37.9154,37.9247,37.8596,37.8875,42880.0
2021-01-07 12:00:00,40.77,40.78,40.76,40.77,11927.0,37.8968,37.9061,37.8875,37.8968,11927.0
2021-01-07 12:05:00,40.78,40.8,40.77,40.79,9752.0,37.9061,37.9247,37.8968,37.9154,9752.0
2021-01-07 12:10:00,40.8,40.8,40.79,40.79,6126.0,37.9247,37.9247,37.9154,37.9154,6126.0
2021-01-07 12:15:00,40.79,40.81,40.79,40.8,8359.0,37.9154,37.934,37.9154,37.9247,8359.0
2021-01-07 12:20:00,40.8,40.81,40.77,40.77,28816.0,37.9247,37.934,37.8968,37.8968,28816.0
2021-01-07 12:25:00,40.77,40.78,40.76,40.77,17113.0,37.8968,37.9061,37.8875,37.8968,17113.0
2021-01-07 12:30:00,40.77,40.79,40.76,40.79,8932.0,37.8968,37.9154,37.8875,37.9154,8932.0
2021-01-07 12:35:00,40.79,40.8,40.78,40.8,11650.0,37.9154,37.9247,37.9061,37.9247,11650.0
2021-01-07 12:40:00,40.8,40.81,40.79,40.8,10365.0,37.9247,37.934,37.9154,37.9247,10365.0
2021-01-07 12:45:00,40.8,40.81,40.8,40.81,4156.0,37.9247,37.934,37.9247,37.934,4156.0
2021-01-07 12:50:00,40.81,40.83,40.81,40.82,6998.0,37.934,37.9526,37.934,37.9433,6998.0
2021-01-07 12:55:00,40.82,40.83,40.8,40.8,9962.0,37.9433,37.9526,37.9247,37.9247,9962.0
2021-01-07 13:00:00,40.81,40.82,40.8,40.8,10458.0,37.934,37.9433,37.9247,37.9247,10458.0
2021-01-07 13:05:00,40.8,40.8,40.76,40.76,38091.0,37.9247,37.9247,37.8875,37.8875,38091.0
2021-01-07 13:10:00,40.76,40.79,40.76,40.79,31245.0,37.8875,37.9154,37.8875,37.9154,31245.0
2021-01-07 13:15:00,40.79,40.8,40.78,40.79,16218.0,37.9154,37.9247,37.9061,37.9154,16218.0
2021-01-07 13:20:00,40.79,40.8,40.77,40.79,13550.0,37.9154,37.9247,37.8968,37.9154,13550.0
2021-01-07 13:25:00,40.79,40.79,40.76,40.76,7069.0,37.9154,37.9154,37.8875,37.8875,7069.0
2021-01-07 13:30:00,40.76,40.79,40.75,40.79,10012.0,37.8875,37.9154,37.8782,37.9154,10012.0
2021-01-07 13:35:00,40.79,40.8,40.78,40.8,8920.0,37.9154,37.9247,37.9061,37.9247,8920.0
2021-01-07 13:40:00,40.79,40.81,40.79,40.8,4532.0,37.9154,37.934,37.9154,37.9247,4532.0
2021-01-07 13:45:00,40.8,40.8,40.77,40.77,11074.0,37.9247,37.9247,37.8968,37.8968,11074.0
2021-01-07 13:50:00,40.77,40.78,40.76,40.77,4917.0,37.8968,37.9061,37.8875,37.8968,4917.0
2021-01-07 13:55:00,40.77,40.78,40.76,40.77,12161.0,37.8968,37.9061,37.8875,37.8968,12161.0
2021-01-07 14:00:00,40.78,40.79,40.77,40.79,11262.0,37.9061,37.9154,37.8968,37.9154,11262.0
2021-01-07 14:05:00,40.79,40.81,40.79,40.81,20349.0,37.9154,37.934,37.9154,37.934,20349.0
2021-01-07 14:10:00,40.8,40.81,40.8,40.8,8337.0,37.9247,37.934,37.9247,37.9247,8337.0
2021-01-07 14:15:00,40.8,40.81,40.79,40.8,26229.0,37.9247,37.934,37.9154,37.9247,26229.0
2021-01-07 14:20:00,40.79,40.82,40.79,40.8,18683.0,37.9154,37.9433,37.9154,37.9247,18683.0
2021-01-07 14:25:00,40.8,40.81,40.78,40.79,9745.0,37.9247,37.934,37.9061,37.9154,9745.0
2021-01-07 14:30:00,40.79,40.8,40.78,40.8,2985.0,37.9154,37.9247,37.9061,37.9247,2985.0
2021-01-07 14:35:00,40.8,40.8,40.79,40.79,13650.0,37.9247,37.9247,37.9154,37.9154,13650.0
2021-01-07 14:40:00,40.8,40.8,40.79,40.8,5737.0,37.9247,37.9247,37.9154,37.9247,5737.0
2021-01-07 14:45:00,40.8,40.8,40.78,40.79,15150.0,37.9247,37.9247,37.9061,37.9154,15150.0
2021-01-07 14:50:00,40.79,40.79,40.76,40.78,40074.0,37.9154,37.9154,37.8875,37.9061,40074.0
2021-01-07 14:55:00,40.77,40.78,40.77,40.77,21248.0,37.8968,37.9061,37.8968,37.8968,21248.0
2021-01-07 15:00:00,40.78,40.79,40.77,40.79,17465.0,37.9061,37.9154,37.8968,37.9154,17465.0
2021-01-07 15:05:00,40.79,40.79,40.78,40.78,17616.0,37.9154,37.9154,37.9061,37.9061,17616.0
2021-01-07 15:10:00,40.78,40.79,40.76,40.76,25621.0,37.9061,37.9154,37.8875,37.8875,25621.0
2021-01-07 15:15:00,40.77,40.78,40.76,40.77,21036.0,37.8968,37.9061,37.8875,37.8968,21036.0
2021-01-07 15:20:00,40.77,40.79,40.77,40.79,9400.0,37.8968,37.9154,37.8968,37.9154,9400.0
2021-01-07 15:25:00,40.79,40.79,40.77,40.77,15749.0,37.9154,37.9154,37.8968,37.8968,15749.0
2021-01-07 15:30:00,40.77,40.78,40.77,40.77,7079.0,37.8968,37.9061,37.8968,37.8968,7079.0
2021-01-07 15:35:00,40.77,40.78,40.77,40.78,28906.0,37.8968,37.9061,37.8968,37.9061,28906.0
2021-01-07 15:40:00,40.77,40.78,40.76,40.77,43189.0,37.8968,37.9061,37.8875,37.8968,43189.0
2021-01-07 15:45:00,40.77,40.78,40.77,40.78,23172.0,37.8968,37.9061,37.8968,37.9061,23172.0
2021-01-07 15:50:00,40.77,40.78,40.75,40.75,83154.0,37.8968,37.9061,37.8782,37.8782,83154.0
2021-01-07 15:55:00,40.75,40.76,40.73,40.75,143500.0,37.8782,37.8875,37.8596,37.8782,143500.0
2021-01-08 09:30:00,41.49,41.61,41.46,41.58,145579.0,38.5661,38.6776,38.5382,38.6497,145579.0
2021-01-08 09:35:00,41.61,41.62,41.52,41.54,72384.0,38.6776,38.6869,38.594,38.6125,72384.0
2021-01-08 09:40:00,41.54,41.58,41.53,41.57,77553.0,38.6125,38.6497,38.6032,38.6404,77553.0
2021-01-08 09:45:00,41.58,41.58,41.47,41.48,76502.0,38.6497,38.6497,38.5475,38.5568,76502.0
2021-01-08 09:50:00,41.48,41.5,41.46,41.49,34990.0,38.5568,38.5754,38.5382,38.5661,34990.0
2021-01-08 09:55:00,41.49,41.52,41.48,41.5,37495.0,38.5661,38.594,38.5568,38.5754,37495.0
2021-01-08 10:00:00,41.52,41.55,41.5,41.53,49070.0,38.594,38.6218,38.5754,38.6032,49070.0
2021-01-08 10:05:00,41.53,41.55,41.49,41.54,21214.0,38.6032,38.6218,38.5661,38.6125,21214.0
2021-01-08 10:10:00,41.54,41.58,41.54,41.56,49339.0,38.6125,38.6497,38.6125,38.6311,49339.0
2021-01-08 10:15:00,41.55,41.56,41.54,41.56,20712.0,38.6218,38.6311,38.6125,38.6311,20712.0
2021-01-08 10:20:00,41.57,41.57,41.47,41.47,24384.0,38.6404,38.6404,38.5475,38.5475,24384.0
2021-01-08 10:25:00,41.47,41.47,41.41,41.42,41929.0,38.5475,38.5475,38.4917,38.501,41929.0
2021-01-08 10:30:00,41.42,41.46,41.42,41.46,51701.0,38.501,38.5382,38.501,38.5382,51701.0
2021-01-08 10:35:00,41.45,41.47,41.43,41.46,39010.0,38.5289,38.5475,38.5103,38.5382,39010.0
2021-01-08 10:40:00,41.46,41.49,41.46,41.47,35805.0,38.5382,38.5661,38.5382,38.5475,35805.0
2021-01-08 10:45:00,41.47,41.49,41.45,41.48,18941.0,38.5475,38.5661,38.5289,38.5568,18941.0
2021-01-08 10:50:00,41.48,41.5,41.48,41.49,22372.0,38.5568,38.5754,38.5568,38.5661,22372.0
2021-01-08 10:55:00,41.5,41.55,41.5,41.55,65927.0,38.5754,38.6218,38.5754,38.6218,65927.0
2021-01-08 11:00:00,41.55,41.56,41.54,41.55,28715.0,38.6218,38.6311,38.6125,38.6218,28715.0
2021-01-08 11:05:00,41.55,41.56,41.52,41.53,21470.0,38.6218,38.6311,38.594,38.6032,21470.0
2021-01-08 11:10:00,41.53,41.54,41.51,41.52,37899.0,38.6032,38.6125,38.5847,38.594,37899.0
2021-01-08 11:15:00,41.53,41.54,41.49,41.52,67538.0,38.6032,38.6125,38.5661,38.594,67538.0
2021-01-08 11:20:00,41.52,41.54,41.5,41.54,34891.0,38.594,38.6125,38.5754,38.6125,34891.0
2021-01-08 11:25:00,41.55,41.56,41.52,41.55,19600.0,38.6218,38.6311,38.594,38.6218,19600.0
2021-01-08 11:30:00,41.55,41.59,41.52,41.59,61506.0,38.6218,38.659,38.594,38.659,61506.0
2021-01-08 11:35:00,41.58,41.59,41.56,41.57,14837.0,38.6497,38.659,38.6311,38.6404,14837.0
2021-01-08 11:40:00,41.57,41.58,41.53,41.55,14557.0,38.6404,38.6497,38.6032,38.6218,14557.0
2021-01-08 11:45:00,41.55,41.55,41.53,41.53,14943.0,38.6218,38.6218,38.6032,38.6032,14943.0
2021-01-08 11:50:00,41.53,41.55,41.51,41.55,12042.0,38.6032,38.6218,38.5847,38.6218,12042.0
2021-01-08 11:55:00,41.55,41.56,41.53,41.53,23558.0,38.6218,38.6311,38.6032,38.6032,23558.0
2021-01-08 12:00:00,41.52,41.53,41.45,41.46,11645.0,38.594,38.6032,38.5289,38.5382,11645.0
2021-01-08 12:05:00,41.46,41.5,41.45,41.5,35565.0,38.5382,38.5754,38.5289,38.5754,35565.0
2021-01-08 12:10:00,41.5,41.54,41.48,41.54,26641.0,38.5754,38.6125,38.5568,38.6125,26641.0
2021-01-08 12:15:00,41.54,41.55,41.53,41.53,13070.0,38.6125,38.6218,38.6032,38.6032,13070.0
2021-01-08 12:20:00,41.53,41.54,41.53,41.53,9466.0,38.6032,38.6125,38.6032,38.6032,9466.0
2021-01-08 12:25:00,41.54,41.54,41.53,41.54,11239.0,38.6125,38.6125,38.6032,38.6125,11239.0
2021-01-08 12:30:00,41.54,41.55,41.53,41.54,15521.0,38.6125,38.6218,38.6032,38.6125,15521.0
2021-01-08 12:35:00,41.54,41.55,41.53,41.53,6450.0,38.6125,38.6218,38.6032,38.6032,6450.0
2021-01-08 12:40:00,41.53,41.54,41.51,41.52,24530.0,38.6032,38.6125,38.5847,38.594,24530.0
2021-01-08 12:45:00,41.52,41.53,41.48,41.49,14188.0,38.594,38.6032,38.5568,38.5661,14188.0
2021-01-08 12:50:00,41.5,41.52,41.49,41.51,17979.0,38.5754,38.594,38.5661,38.5847,17979.0
2021-01-08 12:55:00,41.51,41.52,41.49,41.5,20532.0,38.5847,38.594,38.5661,38.5754,20532.0
2021-01-08 13:00:00,41.51,41.51,41.46,41.47,10601.0,38.5847,38.5847,38.5382,38.5475,10601.0
2021-01-08 13:05:00,41.47,41.48,41.45,41.47,30704.0,38.5475,38.5568,38.5289,38.5475,30704.0
2021-01-08 13:10:00,41.47,41.47,41.42,41.43,15771.0,38.5475,38.5475,38.501,38.5103,15771.0
2021-01-08 13:15:00,41.44,41.44,41.38,41.39,27407.0,38.5196,38.5196,38.4638,38.4731,27407.0
2021-01-08 13:20:00,41.39,41.4,41.34,41.36,77295.0,38.4731,38.4824,38.4266,38.4452,77295.0
2021-01-08 13:25:00,41.36,41.38,41.35,41.37,49435.0,38.4452,38.4638,38.4359,38.4545,49435.0
2021-01-08 13:30:00,41.37,41.37,41.34,41.36,20341.0,38.4545,38.4545,38.4266,38.4452,20341.0
2021-01-08 13:35:00,41.35,41.37,41.32,41.33,50089.0,38.4359,38.4545,38.408,38.4173,50089.0
2021-01-08 13:40:00,41.33,41.33,41.28,41.3,48244.0,38.4173,38.4173,38.3709,38.3895,48244.0
2021-01-08 13:45:00,41.3,41.32,41.3,41.32,34837.0,38.3895,38.408,38.3895,38.408,34837.0
2021-01-08 13:50:00,41.32,41.35,41.32,41.34,16965.0,38.408,38.4359,38.408,38.4266,16965.0
2021-01-08 13:55:00,41.34,41.36,41.32,41.33,24480.0,38.4266,38.4452,38.408,38.4173,24480.0
2021-01-08 14:00:00,41.34,41.37,41.34,41.37,19199.0,38.4266,38.4545,38.4266,38.4545,19199.0
2021-01-08 14:05:00,41.37,41.4,41.36,41.37,18680.0,38.4545,38.4824,38.4452,38.4545,18680.0
2021-01-08 14:10:00,41.36,41.38,41.35,41.36,37512.0,38.4452,38.4638,38.4359,38.4452,37512.0
2021-01-08 14:15:00,41.36,41.4,41.36,41.39,18123.0,38.4452,38.4824,38.4452,38.4731,18123.0
2021-01-08 14:20:00,41.38,41.39,41.37,41.38,10752.0,38.4638,38.4731,38.4545,38.4638,10752.0
2021-01-08 14:25:00,41.39,41.42,41.38,41.41,43793.0,38.4731,38.501,38.4638,38.4917,43793.0
2021-01-08 14:30:00,41.41,41.43,41.4,41.42,40672.0,38.4917,38.5103,38.4824,38.501,40672.0
2021-01-08 14:35:00,41.43,41.44,41.42,41.44,26702.0,38.5103,38.5196,38.501,38.5196,26702.0
2021-01-08 14:40:00,41.44,41.44,41.43,41.44,10053.0,38.5196,38.5196,38.5103,38.5196,10053.0
2021-01-08 14:45:00,41.44,41.49,41.43,41.48,48493.0,38.5196,38.5661,38.5103,38.5568,48493.0
2021-01-08 14:50:00,41.49,41.52,41.48,41.51,19469.0,38.5661,38.594,38.5568,38.5847,19469.0
2021-01-08 14:55:00,41.51,41.55,41.5,41.53,62674.0,38.5847,38.6218,38.5754,38.6032,62674.0
2021-01-08 15:00:00,41.53,41.56,41.53,41.55,84410.0,38.6032,38.6311,38.6032,38.6218,84410.0
2021-01-08 15:05:00,41.55,41.58,41.54,41.56,91121.0,38.6218,38.6497,38.6125,38.6311,91121.0
2021-01-08 15:10:00,41.57,41.58,41.55,41.57,51206.0,38.6404,38.6497,38.6218,38.6404,51206.0
2021-01-08 15:15:00,41.57,41.58,41.57,41.58,75411.0,38.6404,38.6497,38.6404,38.6497,75411.0
2021-01-08 15:20:00,41.58,41.58,41.57,41.58,53966.0,38.6497,38.6497,38.6404,38.6497,53966.0
2021-01-08 15:25:00,41.58,41.61,41.57,41.6,81854.0,38.6497,38.6776,38.6404,38.6683,81854.0
2021-01-08 15:30:00,41.6,41.61,41.58,41.61,45417.0,38.6683,38.6776,38.6497,38.6776,45417.0
2021-01-08 15:35:00,41.6,41.62,41.6,41.61,39459.0,38.6683,38.6869,38.6683,38.6776,39459.0
2021-01-08 15:40:00,41.6,41.62,41.6,41.61,47248.0,38.6683,38.6869,38.6683,38.6776,47248.0
2021-01-08 15:45:00,41.61,41.62,41.6,41.62,84866.0,38.6776,38.6869,38.6683,38.6869,84866.0
2021-01-08 15:50:00,41.62,41.63,41.61,41.63,117550.0,38.6869,38.6962,38.6776,38.6962,117550.0
2021-01-08 15:55:00,41.62,41.67,41.59,41.66,454436.0,38.6869,38.7334,38.659,38.7241,454436.0
2021-01-11 09:30:00,41.39,41.49,41.31,41.43,125951.0,38.4731,38.5661,38.3988,38.5103,125951.0
2021-01-11 09:35:00,41.43,41.44,41.36,41.42,48475.0,38.5103,38.5196,38.4452,38.501,48475.0
2021-01-11 09:40:00,41.42,41.44,41.39,41.43,38496.0,38.501,38.5196,38.4731,38.5103,38496.0
2021-01-11 09:45:00,41.43,41.44,41.37,41.38,30849.0,38.5103,38.5196,38.4545,38.4638,30849.0
2021-01-11 09:50:00,41.37,41.41,41.36,41.41,68471.0,38.4545,38.4917,38.4452,38.4917,68471.0
2021-01-11 09:55:00,41.41,41.46,41.4,41.44,93139.0,38.4917,38.5382,38.4824,38.5196,93139.0
2021-01-11 10:00:00,41.44,41.45,41.41,41.43,98537.0,38.5196,38.5289,38.4917,38.5103,98537.0
2021-01-11 10:05:00,41.43,41.45,41.42,41.44,27573.0,38.5103,38.5289,38.501,38.5196,27573.0
2021-01-11 10:10:00,41.44,41.44,41.4,41.42,78026.0,38.5196,38.5196,38.4824,38.501,78026.0
2021-01-11 10:15:00,41.41,41.42,41.39,41.4,52804.0,38.4917,38.501,38.4731,38.4824,52804.0
2021-01-11 10:20:00,41.41,41.42,41.39,41.41,17392.0,38.4917,38.501,38.4731,38.4917,17392.0
2021-01-11 10:25:00,41.41,41.43,41.41,41.43,74577.0,38.4917,38.5103,38.4917,38.5103,74577.0
2021-01-11 10:30:00,41.43,41.45,41.42,41.44,32723.0,38.5103,38.5289,38.501,38.5196,32723.0
2021-01-11 10:35:00,41.44,41.45,41.42,41.43,47258.0,38.5196,38.5289,38.501,38.5103,47258.0
2021-01-11 10:40:00,41.43,41.44,41.41,41.42,11761.0,38.5103,38.5196,38.4917,38.501,11761.0
2021-01-11 10:45:00,41.42,41.43,41.38,41.39,12700.0,38.501,38.5103,38.4638,38.4731,12700.0
2021-01-11 10:50:00,41.38,41.43,41.38,41.4,17947.0,38.4638,38.5103,38.4638,38.4824,17947.0
2021-01-11 10:55:00,41.41,41.45,41.41,41.44,5379.0,38.4917,38.5289,38.4917,38.5196,5379.0
2021-01-11 11:00:00,41.44,41.45,41.42,41.44,7774.0,38.5196,38.5289,38.501,38.5196,7774.0
2021-01-11 11:05:00,41.44,41.46,41.41,41.41,23434.0,38.5196,38.5382,38.4917,38.4917,23434.0
2021-01-11 11:10:00,41.42,41.43,41.36,41.39,26683.0,38.501,38.5103,38.4452,38.4731,26683.0
2021-01-11 11:15:00,41.39,41.41,41.37,41.4,38974.0,38.4731,38.4917,38.4545,38.4824,38974.0
2021-01-11 11:20:00,41.4,41.45,41.4,41.45,15338.0,38.4824,38.5289,38.4824,38.5289,15338.0
2021-01-11 11:25:00,41.44,41.47,41.43,41.46,18872.0,38.5196,38.5475,38.5103,38.5382,18872.0
2021-01-11 11:30:00,41.47,41.47,41.43,41.45,17656.0,38.5475,38.5475,38.5103,38.5289,17656.0
2021-01-11 11:35:00,41.44,41.45,41.43,41.44,25668.0,38.5196,38.5289,38.5103,38.5196,25668.0
2021-01-11 11:40:00,41.44,41.45,41.43,41.45,12483.0,38.5196,38.5289,38.5103,38.5289,12483.0
2021-01-11 11:45:00,41.45,41.45,41.42,41.44,5390.0,38.5289,38.5289,38.501,38.5196,5390.0
2021-01-11 11:50:00,41.43,41.43,41.4,41.41,19802.0,38.5103,38.5103,38.4824,38.4917,19802.0
2021-01-11 11:55:00,41.41,41.43,41.41,41.43,30622.0,38.4917,38.5103,38.4917,38.5103,30622.0
2021-01-11 12:00:00,41.44,41.44,41.42,41.43,16513.0,38.5196,38.5196,38.501,38.5103,16513.0
2021-01-11 12:05:00,41.43,41.44,41.42,41.44,15113.0,38.5103,38.5196,38.501,38.5196,15113.0
2021-01-11 12:10:00,41.44,41.45,41.42,41.43,13506.0,38.5196,38.5289,38.501,38.5103,13506.0
2021-01-11 12:15:00,41.44,41.45,41.43,41.44,6274.0,38.5196,38.5289,38.5103,38.5196,6274.0
2021-01-11 12:20:00,41.44,41.46,41.43,41.45,11847.0,38.5196,38.5382,38.5103,38.5289,11847.0
2021-01-11 12:25:00,41.45,41.46,41.43,41.43,7646.0,38.5289,38.5382,38.5103,38.5103,7646.0
2021-01-11 12:30:00,41.43,41.45,41.43,41.44,19077.0,38.5103,38.5289,38.5103,38.5196,19077.0
2021-01-11 12:35:00,41.44,41.45,41.43,41.45,19268.0,38.5196,38.5289,38.5103,38.5289,19268.0
2021-01-11 12:40:00,41.45,41.45,41.43,41.44,24697.0,38.5289,38.5289,38.5103,38.5196,24697.0
2021-01-11 12:45:00,41.45,41.46,41.44,41.46,16062.0,38.5289,38.5382,38.5196,38.5382,16062.0
2021-01-11 12:50:00,41.46,41.49,41.45,41.48,20397.0,38.5382,38.5661,38.5289,38.5568,20397.0
2021-01-11 12:55:00,41.48,41.49,41.46,41.47,9509.0,38.5568,38.5661,38.5382,38.5475,9509.0
2021-01-11 13:00:00,41.48,41.49,41.46,41.47,6166.0,38.5568,38.5661,38.5382,38.5475,6166.0
2021-01-11 13:05:00,41.47,41.49,41.46,41.48,11328.0,38.5475,38.5661,38.5382,38.5568,11328.0
2021-01-11 13:10:00,41.48,41.48,41.47,41.48,3396.0,38.5568,38.5568,38.5475,38.5568,3396.0
2021-01-11 13:15:00,41.48,41.5,41.48,41.5,6566.0,38.5568,38.5754,38.5568,38.5754,6566.0
2021-01-11 13:20:00,41.49,41.5,41.47,41.49,14880.0,38.5661,38.5754,38.5475,38.5661,14880.0
2021-01-11 13:25:00,41.49,41.5,41.48,41.5,14747.0,38.5661,38.5754,38.5568,38.5754,14747.0
2021-01-11 13:30:00,41.5,41.5,41.49,41.5,2996.0,38.5754,38.5754,38.5661,38.5754,2996.0
2021-01-11 13:35:00,41.5,41.51,41.49,41.51,2332.0,38.5754,38.5847,38.5661,38.5847,2332.0
2021-01-11 13:40:00,41.5,41.51,41.48,41.51,5424.0,38.5754,38.5847,38.5568,38.5847,5424.0
2021-01-11 13:45:00,41.5,41.51,41.48,41.49,9413.0,38.5754,38.5847,38.5568,38.5661,9413.0
2021-01-11 13:50:00,41.49,41.52,41.49,41.51,8100.0,38.5661,38.594,38.5661,38.5847,8100.0
2021-01-11 13:55:00,41.52,41.52,41.51,41.52,8666.0,38.594,38.594,38.5847,38.594,8666.0
2021-01-11 14:00:00,41.52,41.53,41.5,41.52,16480.0,38.594,38.6032,38.5754,38.594,16480.0
2021-01-11 14:05:00,41.52,41.53,41.51,41.52,7012.0,38.594,38.6032,38.5847,38.594,7012.0
2021-01-11 14:10:00,41.53,41.54,41.52,41.53,8218.0,38.6032,38.6125,38.594,38.6032,8218.0
2021-01-11 14:15:00,41.53,41.54,41.51,41.51,6325.0,38.6032,38.6125,38.5847,38.5847,6325.0
2021-01-11 14:20:00,41.5,41.51,41.49,41.51,21835.0,38.5754,38.5847,38.5661,38.5847,21835.0
2021-01-11 14:25:00,41.51,41.51,41.5,41.5,6763.0,38.5847,38.5847,38.5754,38.5754,6763.0
2021-01-11 14:30:00,41.5,41.5,41.48,41.49,5131.0,38.5754,38.5754,38.5568,38.5661,5131.0
2021-01-11 14:35:00,41.49,41.51,41.49,41.49,7393.0,38.5661,38.5847,38.5661,38.5661,7393.0
2021-01-11 14:40:00,41.5,41.52,41.49,41.51,26639.0,38.5754,38.594,38.5661,38.5847,26639.0
2021-01-11 14:45:00,41.5,41.5,41.47,41.48,14544.0,38.5754,38.5754,38.5475,38.5568,14544.0
2021-01-11 14:50:00,41.47,41.48,41.47,41.48,11695.0,38.5475,38.5568,38.5475,38.5568,11695.0
2021-01-11 14:55:00,41.49,41.51,41.48,41.48,19777.0,38.5661,38.5847,38.5568,38.5568,19777.0
2021-01-11 15:00:00,41.48,41.49,41.46,41.48,12132.0,38.5568,38.5661,38.5382,38.5568,12132.0
2021-01-11 15:05:00,41.49,41.5,41.47,41.47,8889.0,38.5661,38.5754,38.5475,38.5475,8889.0
2021-01-11 15:10:00,41.48,41.48,41.45,41.46,10420.0,38.5568,38.5568,38.5289,38.5382,10420.0
2021-01-11 15:15:00,41.46,41.47,41.44,41.47,10955.0,38.5382,38.5475,38.5196,38.5475,10955.0
2021-01-11 15:20:00,41.47,41.47,41.44,41.44,7817.0,38.5475,38.5475,38.5196,38.5196,7817.0
2021-01-11 15:25:00,41.45,41.47,41.43,41.43,22768.0,38.5289,38.5475,38.5103,38.5103,22768.0
2021-01-11 15:30:00,41.43,41.45,41.42,41.44,27644.0,38.5103,38.5289,38.501,38.5196,27644.0
2021-01-11 15:35:00,41.44,41.47,41.44,41.45,13247.0,38.5196,38.5475,38.5196,38.5289,13247.0
2021-01-11 15:40:00,41.44,41.45,41.44,41.45,13210.0,38.5196,38.5289,38.5196,38.5289,13210.0
2021-01-11 15:45:00,41.45,41.47,41.44,41.47,18313.0,38.5289,38.5475,38.5196,38.5475,18313.0
2021-01-11 15:50:00,41.47,41.48,41.46,41.48,28087.0,38.5475,38.5568,38.5382,38.5568,28087.0
2021-01-11 15:55:00,41.48,41.48,41.44,41.45,108670.0,38.5568,38.5568,38.5196,38.5289,108670.0
2021-01-12 09:30:00,41.75,41.75,41.67,41.69,40592.0,38.8077,38.8077,38.7334,38.752,40592.0
2021-01-12 09:35:00,41.69,41.72,41.66,41.72,53927.0,38.752,38.7799,38.7241,38.7799,53927.0
2021-01-12 09:40:00,41.72,41.75,41.71,41.73,19739.0,38.7799,38.8077,38.7706,38.7892,19739.0
2021-01-12 09:45:00,41.74,41.75,41.73,41.73,13980.0,38.7984,38.8077,38.7892,38.7892,13980.0
2021-01-12 09:50:00,41.73,41.74,41.68,41.73,54352.0,38.7892,38.7984,38.7427,38.7892,54352.0
2021-01-12 09:55:00,41.73,41.76,41.73,41.76,35377.0,38.7892,38.817,38.7892,38.817,35377.0
2021-01-12 10:00:00,41.76,41.76,41.72,41.73,104366.0,38.817,38.817,38.7799,38.7892,104366.0
2021-01-12 10:05:00,41.73,41.75,41.71,41.73,62767.0,38.7892,38.8077,38.7706,38.7892,62767.0
2021-01-12 10:10:00,41.74,41.75,41.74,41.75,33757.0,38.7984,38.8077,38.7984,38.8077,33757.0
2021-01-12 10:15:00,41.74,41.77,41.73,41.77,18106.0,38.7984,38.8263,38.7892,38.8263,18106.0
2021-01-12 10:20:00,41.76,41.78,41.76,41.77,19891.0,38.817,38.8356,38.817,38.8263,19891.0
2021-01-12 10:25:00,41.77,41.79,41.77,41.77,28086.0,38.8263,38.8449,38.8263,38.8263,28086.0
2021-01-12 10:30:00,41.78,41.8,41.78,41.8,10336.0,38.8356,38.8542,38.8356,38.8542,10336.0
2021-01-12 10:35:00,41.8,41.82,41.79,41.82,57049.0,38.8542,38.8728,38.8449,38.8728,57049.0
2021-01-12 10:40:00,41.81,41.85,41.81,41.84,12883.0,38.8635,38.9007,38.8635,38.8914,12883.0
2021-01-12 10:45:00,41.84,41.86,41.83,41.85,58363.0,38.8914,38.91,38.8821,38.9007,58363.0
2021-01-12 10:50:00,41.85,41.86,41.83,41.84,11586.0,38.9007,38.91,38.8821,38.8914,11586.0
2021-01-12 10:55:00,41.84,41.86,41.84,41.86,20125.0,38.8914,38.91,38.8914,38.91,20125.0
2021-01-12 11:00:00,41.86,41.88,41.85,41.87,38080.0,38.91,38.9286,38.9007,38.9193,38080.0
2021-01-12 11:05:00,41.87,41.9,41.86,41.9,31971.0,38.9193,38.9472,38.91,38.9472,31971.0
2021-01-12 11:10:00,41.89,41.9,41.88,41.9,23429.0,38.9379,38.9472,38.9286,38.9472,23429.0
2021-01-12 11:15:00,41.9,41.91,41.87,41.87,12521.0,38.9472,38.9565,38.9193,38.9193,12521.0
2021-01-12 11:20:00,41.87,41.89,41.87,41.88,16598.0,38.9193,38.9379,38.9193,38.9286,16598.0
2021-01-12 11:25:00,41.88,41.89,41.87,41.87,22607.0,38.9286,38.9379,38.9193,38.9193,22607.0
2021-01-12 11:30:00,41.87,41.88,41.85,41.88,17278.0,38.9193,38.9286,38.9007,38.9286,17278.0
2021-01-12 11:35:00,41.87,41.88,41.86,41.88,7846.0,38.9193,38.9286,38.91,38.9286,7846.0
2021-01-12 11:40:00,41.88,41.88,41.85,41.86,30862.0,38.9286,38.9286,38.9007,38.91,30862.0
2021-01-12 11:45:00,41.86,41.87,41.86,41.87,16877.0,38.91,38.9193,38.91,38.9193,16877.0
2021-01-12 11:50:00,41.87,41.87,41.85,41.86,24032.0,38.9193,38.9193,38.9007,38.91,24032.0
2021-01-12 11:55:00,41.85,41.9,41.85,41.9,32873.0,38.9007,38.9472,38.9007,38.9472,32873.0
2021-01-12 12:00:00,41.9,41.91,41.88,41.88,21488.0,38.9472,38.9565,38.9286,38.9286,21488.0
2021-01-12 12:05:00,41.88,41.88,41.84,41.84,23892.0,38.9286,38.9286,38.8914,38.8914,23892.0
2021-01-12 12:10:00,41.84,41.84,41.8,41.8,36544.0,38.8914,38.8914,38.8542,38.8542,36544.0
2021-01-12 12:15:00,41.8,41.84,41.78,41.83,16574.0,38.8542,38.8914,38.8356,38.8821,16574.0
2021-01-12 12:20:00,41.83,41.84,41.82,41.83,10331.0,38.8821,38.8914,38.8728,38.8821,10331.0
2021-01-12 12:25:00,41.83,41.87,41.82,41.87,16580.0,38.8821,38.9193,38.8728,38.9193,16580.0
2021-01-12 12:30:00,41.87,41.87,41.79,41.8,24196.0,38.9193,38.9193,38.8449,38.8542,24196.0
2021-01-12 12:35:00,41.8,41.81,41.77,41.78,19584.0,38.8542,38.8635,38.8263,38.8356,19584.0
2021-01-12 12:40:00,41.79,41.79,41.77,41.79,7474.0,38.8449,38.8449,38.8263,38.8449,7474.0
2021-01-12 12:45:00,41.79,41.79,41.74,41.77,12933.0,38.8449,38.8449,38.7984,38.8263,12933.0
2021-01-12 12:50:00,41.77,41.78,41.76,41.77,10971.0,38.8263,38.8356,38.817,38.8263,10971.0
2021-01-12 12:55:00,41.76,41.77,41.73,41.74,52670.0,38.817,38.8263,38.7892,38.7984,52670.0
2021-01-12 13:00:00,41.73,41.74,41.72,41.72,19749.0,38.7892,38.7984,38.7799,38.7799,19749.0
2021-01-12 13:05:00,41.73,41.73,41.69,41.69,31729.0,38.7892,38.7892,38.752,38.752,31729.0
2021-01-12 13:10:00,41.7,41.7,41.68,41.69,24267.0,38.7613,38.7613,38.7427,38.752,24267.0
2021-01-12 13:15:00,41.69,41.69,41.66,41.68,28909.0,38.752,38.752,38.7241,38.7427,28909.0
2021-01-12 13:20:00,41.68,41.69,41.66,41.66,5738.0,38.7427,38.752,38.7241,38.7241,5738.0
2021-01-12 13:25:00,41.66,41.69,41.66,41.68,33064.0,38.7241,38.752,38.7241,38.7427,33064.0
2021-01-12 13:30:00,41.68,41.72,41.67,41.71,36330.0,38.7427,38.7799,38.7334,38.7706,36330.0
2021-01-12 13:35:00,41.71,41.73,41.7,41.73,34433.0,38.7706,38.7892,38.7613,38.7892,34433.0
2021-01-12 13:40:00,41.73,41.77,41.73,41.77,30476.0,38.7892,38.8263,38.7892,38.8263,30476.0
2021-01-12 13:45:00,41.77,41.77,41.75,41.76,19463.0,38.8263,38.8263,38.8077,38.817,19463.0
2021-01-12 13:50:00,41.76,41.76,41.75,41.75,5307.0,38.817,38.817,38.8077,38.8077,5307.0
2021-01-12 13:55:00,41.75,41.76,41.74,41.76,6082.0,38.8077,38.817,38.7984,38.817,6082.0
2021-01-12 14:00:00,41.75,41.78,41.75,41.77,4429.0,38.8077,38.8356,38.8077,38.8263,4429.0
2021-01-12 14:05:00,41.77,41.77,41.76,41.76,9271.0,38.8263,38.8263,38.817,38.817,9271.0
2021-01-12 14:10:00,41.76,41.77,41.76,41.77,5697.0,38.817,38.8263,38.817,38.8263,5697.0
2021-01-12 14:15:00,41.77,41.77,41.76,41.77,25349.0,38.8263,38.8263,38.817,38.8263,25349.0
2021-01-12 14:20:00,41.77,41.78,41.77,41.77,14481.0,38.8263,38.8356,38.8263,38.8263,14481.0
2021-01-12 14:25:00,41.77,41.78,41.77,41.77,53758.0,38.8263,38.8356,38.8263,38.8263,53758.0
2021-01-12 14:30:00,41.77,41.8,41.77,41.79,66180.0,38.8263,38.8542,38.8263,38.8449,66180.0
2021-01-12 14:35:00,41.79,41.79,41.75,41.77,20648.0,38.8449,38.8449,38.8077,38.8263,20648.0
2021-01-12 14:40:00,41.77,41.77,41.76,41.76,12339.0,38.8263,38.8263,38.817,38.817,12339.0
2021-01-12 14:45:00,41.76,41.78,41.75,41.77,24789.0,38.817,38.8356,38.8077,38.8263,24789.0
2021-01-12 14:50:00,41.77,41.78,41.76,41.76,5910.0,38.8263,38.8356,38.817,38.817,5910.0
2021-01-12 14:55:00,41.77,41.78,41.76,41.77,15853.0,38.8263,38.8356,38.817,38.8263,15853.0
2021-01-12 15:00:00,41.76,41.77,41.76,41.77,4399.0,38.817,38.8263,38.817,38.8263,4399.0
2021-01-12 15:05:00,41.77,41.77,41.76,41.77,6703.0,38.8263,38.8263,38.817,38.8263,6703.0
2021-01-12 15:10:00,41.76,41.77,41.76,41.76,14367.0,38.817,38.8263,38.817,38.817,14367.0
2021-01-12 15:15:00,41.77,41.77,41.74,41.75,39757.0,38.8263,38.8263,38.7984,38.8077,39757.0
2021-01-12 15:20:00,41.75,41.76,41.75,41.76,66258.0,38.8077,38.817,38.8077,38.817,66258.0
2021-01-12 15:25:00,41.76,41.78,41.75,41.77,54293.0,38.817,38.8356,38.8077,38.8263,54293.0
2021-01-12 15:30:00,41.78,41.8,41.77,41.8,45335.0,38.8356,38.8542,38.8263,38.8542,45335.0
2021-01-12 15:35:00,41.8,41.8,41.79,41.8,36586.0,38.8542,38.8542,38.8449,38.8542,36586.0
2021-01-12 15:40:00,41.8,41.8,41.79,41.8,18103.0,38.8542,38.8542,38.8449,38.8542,18103.0
2021-01-12 15:45:00,41.8,41.81,41.79,41.81,47976.0,38.8542,38.8635,38.8449,38.8635,47976.0
2021-01-12 15:50:00,41.81,41.82,41.8,41.81,60319.0,38.8635,38.8728,38.8542,38.8635,60319.0
2021-01-12 15:55:00,41.81,41.83,41.8,41.8,232298.0,38.8635,38.8821,38.8542,38.8542,232298.0
2021-01-13 09:30:00,42.02,42.02,41.63,41.65,101945.0,39.0587,39.0587,38.6962,38.7148,101945.0
2021-01-13 09:35:00,41.65,41.67,41.63,41.63,32562.0,38.7148,38.7334,38.6962,38.6962,32562.0
2021-01-13 09:40:00,41.63,41.63,41.6,41.62,31442.0,38.6962,38.6962,38.6683,38.6869,31442.0
2021-01-13 09:45:00,41.63,41.69,41.62,41.67,75528.0,38.6962,38.752,38.6869,38.7334,75528.0
2021-01-13 09:50:00,41.66,41.69,41.65,41.68,63891.0,38.7241,38.752,38.7148,38.7427,63891.0
2021-01-13 09:55:00,41.68,41.68,41.64,41.65,109597.0,38.7427,38.7427,38.7055,38.7148,109597.0
2021-01-13 10:00:00,41.65,41.66,41.62,41.64,34969.0,38.7148,38.7241,38.6869,38.7055,34969.0
2021-01-13 10:05:00,41.63,41.69,41.62,41.68,35632.0,38.6962,38.752,38.6869,38.7427,35632.0
2021-01-13 10:10:00,41.69,41.73,41.69,41.73,48813.0,38.752,38.7892,38.752,38.7892,48813.0
2021-01-13 10:15:00,41.73,41.75,41.72,41.74,21703.0,38.7892,38.8077,38.7799,38.7984,21703.0
2021-01-13 10:20:00,41.75,41.77,41.73,41.76,32412.0,38.8077,38.8263,38.7892,38.817,32412.0
2021-01-13 10:25:00,41.76,41.77,41.75,41.77,3859.0,38.817,38.8263,38.8077,38.8263,3859.0
2021-01-13 10:30:00,41.77,41.77,41.73,41.76,14134.0,38.8263,38.8263,38.7892,38.817,14134.0
2021-01-13 10:35:00,41.76,41.77,41.75,41.75,22703.0,38.817,38.8263,38.8077,38.8077,22703.0
2021-01-13 10:40:00,41.75,41.76,41.73,41.73,12054.0,38.8077,38.817,38.7892,38.7892,12054.0
2021-01-13 10:45:00,41.73,41.74,41.72,41.73,79471.0,38.7892,38.7984,38.7799,38.7892,79471.0
2021-01-13 10:50:00,41.73,41.75,41.71,41.75,14843.0,38.7892,38.8077,38.7706,38.8077,14843.0
2021-01-13 10:55:00,41.74,41.75,41.72,41.75,13645.0,38.7984,38.8077,38.7799,38.8077,13645.0
2021-01-13 11:00:00,41.75,41.76,41.74,41.75,21932.0,38.8077,38.817,38.7984,38.8077,21932.0
2021-01-13 11:05:00,41.75,41.76,41.73,41.73,31445.0,38.8077,38.817,38.7892,38.7892,31445.0
2021-01-13 11:10:00,41.74,41.74,41.7,41.71,10921.0,38.7984,38.7984,38.7613,38.7706,10921.0
2021-01-13 11:15:00,41.71,41.72,41.69,41.7,23468.0,38.7706,38.7799,38.752,38.7613,23468.0
2021-01-13 11:20:00,41.71,41.73,41.7,41.72,12613.0,38.7706,38.7892,38.7613,38.7799,12613.0
2021-01-13 11:25:00,41.72,41.74,41.72,41.73,19290.0,38.7799,38.7984,38.7799,38.7892,19290.0
2021-01-13 11:30:00,41.72,41.73,41.72,41.73,13362.0,38.7799,38.7892,38.7799,38.7892,13362.0
2021-01-13 11:35:00,41.73,41.75,41.71,41.75,36805.0,38.7892,38.8077,38.7706,38.8077,36805.0
2021-01-13 11:40:00,41.74,41.77,41.74,41.77,13969.0,38.7984,38.8263,38.7984,38.8263,13969.0
2021-01-13 11:45:00,41.76,41.77,41.74,41.75,13475.0,38.817,38.8263,38.7984,38.8077,13475.0
2021-01-13 11:50:00,41.74,41.76,41.74,41.75,18642.0,38.7984,38.817,38.7984,38.8077,18642.0
2021-01-13 11:55:00,41.75,41.76,41.74,41.75,23719.0,38.8077,38.817,38.7984,38.8077,23719.0
2021-01-13 12:00:00,41.75,41.76,41.74,41.76,24710.0,38.8077,38.817,38.7984,38.817,24710.0
2021-01-13 12:05:00,41.75,41.76,41.75,41.75,3042.0,38.8077,38.817,38.8077,38.8077,3042.0
2021-01-13 12:10:00,41.76,41.77,41.75,41.76,11018.0,38.817,38.8263,38.8077,38.817,11018.0
2021-01-13 12:15:00,41.76,41.76,41.72,41.72,19025.0,38.817,38.817,38.7799,38.7799,19025.0
2021-01-13 12:20:00,41.72,41.75,41.71,41.74,53751.0,38.7799,38.8077,38.7706,38.7984,53751.0
2021-01-13 12:25:00,41.74,41.78,41.74,41.78,31078.0,38.7984,38.8356,38.7984,38.8356,31078.0
2021-01-13 12:30:00,41.77,41.8,41.77,41.78,44636.0,38.8263,38.8542,38.8263,38.8356,44636.0
2021-01-13 12:35:00,41.78,41.8,41.78,41.8,10603.0,38.8356,38.8542,38.8356,38.8542,10603.0
2021-01-13 12:40:00,41.79,41.8,41.79,41.8,1272.0,38.8449,38.8542,38.8449,38.8542,1272.0
2021-01-13 12:45:00,41.81,41.82,41.8,41.81,9757.0,38.8635,38.8728,38.8542,38.8635,9757.0
2021-01-13 12:50:00,41.81,41.83,41.81,41.83,12743.0,38.8635,38.8821,38.8635,38.8821,12743.0
2021-01-13 12:55:00,41.83,41.83,41.81,41.82,17355.0,38.8821,38.8821,38.8635,38.8728,17355.0
2021-01-13 13:00:00,41.81,41.82,41.8,41.8,11583.0,38.8635,38.8728,38.8542,38.8542,11583.0
2021-01-13 13:05:00,41.81,41.82,41.79,41.79,14899.0,38.8635,38.8728,38.8449,38.8449,14899.0
2021-01-13 13:10:00,41.8,41.81,41.8,41.81,1945.0,38.8542,38.8635,38.8542,38.8635,1945.0
2021-01-13 13:15:00,41.8,41.81,41.8,41.8,6651.0,38.8542,38.8635,38.8542,38.8542,6651.0
2021-01-13 13:20:00,41.8,41.81,41.79,41.8,23732.0,38.8542,38.8635,38.8449,38.8542,23732.0
2021-01-13 13:25:00,41.79,41.8,41.78,41.79,11811.0,38.8449,38.8542,38.8356,38.8449,11811.0
2021-01-13 13:30:00,41.79,41.8,41.79,41.8,10458.0,38.8449,38.8542,38.8449,38.8542,10458.0
2021-01-13 13:35:00,41.79,41.8,41.79,41.8,2371.0,38.8449,38.8542,38.8449,38.8542,2371.0
2021-01-13 13:40:00,41.79,41.8,41.78,41.79,12704.0,38.8449,38.8542,38.8356,38.8449,12704.0
2021-01-13 13:45:00,41.79,41.8,41.77,41.77,27369.0,38.8449,38.8542,38.8263,38.8263,27369.0
2021-01-13 13:50:00,41.78,41.81,41.78,41.8,35474.0,38.8356,38.8635,38.8356,38.8542,35474.0
2021-01-13 13:55:00,41.8,41.82,41.78,41.79,66559.0,38.8542,38.8728,38.8356,38.8449,66559.0
2021-01-13 14:00:00,41.79,41.82,41.78,41.82,120596.0,38.8449,38.8728,38.8356,38.8728,120596.0
2021-01-13 14:05:00,41.82,41.82,41.77,41.79,21211.0,38.8728,38.8728,38.8263,38.8449,21211.0
2021-01-13 14:10:00,41.8,41.81,41.79,41.79,15814.0,38.8542,38.8635,38.8449,38.8449,15814.0
2021-01-13 14:15:00,41.8,41.8,41.79,41.8,17242.0,38.8542,38.8542,38.8449,38.8542,17242.0
2021-01-13 14:20:00,41.79,41.8,41.77,41.78,52123.0,38.8449,38.8542,38.8263,38.8356,52123.0
2021-01-13 14:25:00,41.79,41.79,41.78,41.78,7515.0,38.8449,38.8449,38.8356,38.8356,7515.0
2021-01-13 14:30:00,41.78,41.79,41.77,41.77,36147.0,38.8356,38.8449,38.8263,38.8263,36147.0
2021-01-13 14:35:00,41.78,41.78,41.76,41.77,7650.0,38.8356,38.8356,38.817,38.8263,7650.0
2021-01-13 14:40:00,41.77,41.77,41.73,41.73,27058.0,38.8263,38.8263,38.7892,38.7892,27058.0
2021-01-13 14:45:00,41.73,41.73,41.72,41.73,3988.0,38.7892,38.7892,38.7799,38.7892,3988.0
2021-01-13 14:50:00,41.73,41.73,41.72,41.73,4502.0,38.7892,38.7892,38.7799,38.7892,4502.0
2021-01-13 14:55:00,41.73,41.73,41.72,41.73,14597.0,38.7892,38.7892,38.7799,38.7892,14597.0
2021-01-13 15:00:00,41.73,41.73,41.72,41.73,14448.0,38.7892,38.7892,38.7799,38.7892,14448.0
2021-01-13 15:05:00,41.73,41.73,41.72,41.73,10807.0,38.7892,38.7892,38.7799,38.7892,10807.0
2021-01-13 15:10:00,41.73,41.74,41.72,41.74,25903.0,38.7892,38.7984,38.7799,38.7984,25903.0
2021-01-13 15:15:00,41.73,41.74,41.73,41.73,13712.0,38.7892,38.7984,38.7892,38.7892,13712.0
2021-01-13 15:20:00,41.73,41.74,41.71,41.71,19580.0,38.7892,38.7984,38.7706,38.7706,19580.0
2021-01-13 15:25:00,41.71,41.72,41.68,41.68,21781.0,38.7706,38.7799,38.7427,38.7427,21781.0
2021-01-13 15:30:00,41.69,41.71,41.67,41.71,35165.0,38.752,38.7706,38.7334,38.7706,35165.0
2021-01-13 15:35:00,41.71,41.71,41.7,41.71,8632.0,38.7706,38.7706,38.7613,38.7706,8632.0
2021-01-13 15:40:00,41.71,41.71,41.7,41.71,15711.0,38.7706,38.7706,38.7613,38.7706,15711.0
2021-01-13 15:45:00,41.71,41.71,41.7,41.7,27023.0,38.7706,38.7706,38.7613,38.7613,27023.0
2021-01-13 15:50:00,41.7,41.71,41.69,41.7,67956.0,38.7613,38.7706,38.752,38.7613,67956.0
2021-01-13 15:55:00,41.69,41.7,41.64,41.65,225116.0,38.752,38.7613,38.7055,38.7148,225116.0
2021-01-14 09:30:00,41.79,41.85,41.79,41.8,70913.0,38.8449,38.9007,38.8449,38.8542,70913.0
2021-01-14 09:35:00,41.79,41.85,41.79,41.84,39899.0,38.8449,38.9007,38.8449,38.8914,39899.0
2021-01-14 09:40:00,41.84,41.85,41.8,41.82,50745.0,38.8914,38.9007,38.8542,38.8728,50745.0
2021-01-14 09:45:00,41.82,41.82,41.78,41.8,61667.0,38.8728,38.8728,38.8356,38.8542,61667.0
2021-01-14 09:50:00,41.8,41.81,41.77,41.79,56309.0,38.8542,38.8635,38.8263,38.8449,56309.0
2021-01-14 09:55:00,41.78,41.79,41.76,41.77,46818.0,38.8356,38.8449,38.817,38.8263,46818.0
2021-01-14 10:00:00,41.77,41.79,41.75,41.79,70458.0,38.8263,38.8449,38.8077,38.8449,70458.0
2021-01-14 10:05:00,41.78,41.82,41.78,41.8,70310.0,38.8356,38.8728,38.8356,38.8542,70310.0
2021-01-14 10:10:00,41.81,41.83,41.78,41.81,32231.0,38.8635,38.8821,38.8356,38.8635,32231.0
2021-01-14 10:15:00,41.81,41.85,41.8,41.84,30772.0,38.8635,38.9007,38.8542,38.8914,30772.0
2021-01-14 10:20:00,41.84,41.85,41.81,41.82,24313.0,38.8914,38.9007,38.8635,38.8728,24313.0
2021-01-14 10:25:00,41.81,41.82,41.8,41.8,57373.0,38.8635,38.8728,38.8542,38.8542,57373.0
2021-01-14 10:30:00,41.8,41.81,41.79,41.8,53473.0,38.8542,38.8635,38.8449,38.8542,53473.0
2021-01-14 10:35:00,41.8,41.82,41.79,41.82,42190.0,38.8542,38.8728,38.8449,38.8728,42190.0
2021-01-14 10:40:00,41.81,41.82,41.79,41.8,28503.0,38.8635,38.8728,38.8449,38.8542,28503.0
2021-01-14 10:45:00,41.81,41.82,41.8,41.8,31973.0,38.8635,38.8728,38.8542,38.8542,31973.0
2021-01-14 10:50:00,41.81,41.83,41.8,41.82,21937.0,38.8635,38.8821,38.8542,38.8728,21937.0
2021-01-14 10:55:00,41.82,41.82,41.79,41.82,80347.0,38.8728,38.8728,38.8449,38.8728,80347.0
2021-01-14 11:00:00,41.82,41.83,41.81,41.82,29439.0,38.8728,38.8821,38.8635,38.8728,29439.0
2021-01-14 11:05:00,41.83,41.84,41.81,41.82,35699.0,38.8821,38.8914,38.8635,38.8728,35699.0
2021-01-14 11:10:00,41.82,41.82,41.8,41.82,29988.0,38.8728,38.8728,38.8542,38.8728,29988.0
2021-01-14 11:15:00,41.82,41.83,41.81,41.81,44413.0,38.8728,38.8821,38.8635,38.8635,44413.0
2021-01-14 11:20:00,41.82,41.82,41.81,41.82,9368.0,38.8728,38.8728,38.8635,38.8728,9368.0
2021-01-14 11:25:00,41.82,41.83,41.81,41.82,14225.0,38.8728,38.8821,38.8635,38.8728,14225.0
2021-01-14 11:30:00,41.83,41.86,41.82,41.85,47120.0,38.8821,38.91,38.8728,38.9007,47120.0
2021-01-14 11:35:00,41.85,41.86,41.83,41.85,9858.0,38.9007,38.91,38.8821,38.9007,9858.0
2021-01-14 11:40:00,41.85,41.87,41.84,41.86,33090.0,38.9007,38.9193,38.8914,38.91,33090.0
2021-01-14 11:45:00,41.86,41.88,41.85,41.87,31519.0,38.91,38.9286,38.9007,38.9193,31519.0
2021-01-14 11:50:00,41.87,41.88,41.85,41.87,20634.0,38.9193,38.9286,38.9007,38.9193,20634.0
2021-01-14 11:55:00,41.88,41.89,41.87,41.89,5036.0,38.9286,38.9379,38.9193,38.9379,5036.0
2021-01-14 12:00:00,41.89,41.91,41.88,41.9,40365.0,38.9379,38.9565,38.9286,38.9472,40365.0
2021-01-14 12:05:00,41.9,41.9,41.88,41.9,9915.0,38.9472,38.9472,38.9286,38.9472,9915.0
2021-01-14 12:10:00,41.89,41.89,41.87,41.89,43312.0,38.9379,38.9379,38.9193,38.9379,43312.0
2021-01-14 12:15:00,41.89,41.9,41.87,41.89,18822.0,38.9379,38.9472,38.9193,38.9379,18822.0
2021-01-14 12:20:00,41.89,41.91,41.88,41.91,23163.0,38.9379,38.9565,38.9286,38.9565,23163.0
2021-01-14 12:25:00,41.91,41.91,41.9,41.91,33030.0,38.9565,38.9565,38.9472,38.9565,33030.0
2021-01-14 12:30:00,41.91,41.94,41.9,41.91,26969.0,38.9565,38.9844,38.9472,38.9565,26969.0
2021-01-14 12:35:00,41.91,41.92,41.87,41.88,14948.0,38.9565,38.9658,38.9193,38.9286,14948.0
2021-01-14 12:40:00,41.88,41.88,41.85,41.86,10072.0,38.9286,38.9286,38.9007,38.91,10072.0
2021-01-14 12:45:00,41.86,41.87,41.84,41.87,14976.0,38.91,38.9193,38.8914,38.9193,14976.0
2021-01-14 12:50:00,41.87,41.92,41.87,41.91,18550.0,38.9193,38.9658,38.9193,38.9565,18550.0
2021-01-14 12:55:00,41.91,41.94,41.9,41.94,90582.0,38.9565,38.9844,38.9472,38.9844,90582.0
2021-01-14 13:00:00,41.94,41.96,41.93,41.94,21984.0,38.9844,39.0029,38.9751,38.9844,21984.0
2021-01-14 13:05:00,41.94,41.96,41.94,41.95,9573.0,38.9844,39.0029,38.9844,38.9936,9573.0
2021-01-14 13:10:00,41.95,41.95,41.93,41.94,3899.0,38.9936,38.9936,38.9751,38.9844,3899.0
2021-01-14 13:15:00,41.93,41.94,41.92,41.94,26443.0,38.9751,38.9844,38.9658,38.9844,26443.0
2021-01-14 13:20:00,41.93,41.94,41.89,41.91,83946.0,38.9751,38.9844,38.9379,38.9565,83946.0
2021-01-14 13:25:00,41.9,41.9,41.84,41.85,26632.0,38.9472,38.9472,38.8914,38.9007,26632.0
2021-01-14 13:30:00,41.84,41.88,41.84,41.84,20674.0,38.8914,38.9286,38.8914,38.8914,20674.0
2021-01-14 13:35:00,41.84,41.87,41.84,41.87,20125.0,38.8914,38.9193,38.8914,38.9193,20125.0
2021-01-14 13:40:00,41.87,41.87,41.82,41.83,63405.0,38.9193,38.9193,38.8728,38.8821,63405.0
2021-01-14 13:45:00,41.82,41.82,41.79,41.8,68874.0,38.8728,38.8728,38.8449,38.8542,68874.0
2021-01-14 13:50:00,41.81,41.81,41.79,41.8,9435.0,38.8635,38.8635,38.8449,38.8542,9435.0
2021-01-14 13:55:00,41.8,41.81,41.79,41.8,18337.0,38.8542,38.8635,38.8449,38.8542,18337.0
2021-01-14 14:00:00,41.8,41.82,41.78,41.8,14438.0,38.8542,38.8728,38.8356,38.8542,14438.0
2021-01-14 14:05:00,41.8,41.81,41.78,41.8,13418.0,38.8542,38.8635,38.8356,38.8542,13418.0
2021-01-14 14:10:00,41.8,41.81,41.78,41.8,11549.0,38.8542,38.8635,38.8356,38.8542,11549.0
2021-01-14 14:15:00,41.8,41.81,41.79,41.8,19602.0,38.8542,38.8635,38.8449,38.8542,19602.0
2021-01-14 14:20:00,41.8,41.8,41.78,41.8,17926.0,38.8542,38.8542,38.8356,38.8542,17926.0
2021-01-14 14:25:00,41.8,41.82,41.79,41.82,18204.0,38.8542,38.8728,38.8449,38.8728,18204.0
2021-01-14 14:30:00,41.81,41.82,41.81,41.82,14082.0,38.8635,38.8728,38.8635,38.8728,14082.0
2021-01-14 14:35:00,41.82,41.82,41.81,41.82,9920.0,38.8728,38.8728,38.8635,38.8728,9920.0
2021-01-14 14:40:00,41.82,41.82,41.79,41.79,29836.0,38.8728,38.8728,38.8449,38.8449,29836.0
2021-01-14 14:45:00,41.8,41.8,41.77,41.77,59974.0,38.8542,38.8542,38.8263,38.8263,59974.0
2021-01-14 14:50:00,41.77,41.78,41.75,41.76,64458.0,38.8263,38.8356,38.8077,38.817,64458.0
2021-01-14 14:55:00,41.76,41.78,41.75,41.77,32759.0,38.817,38.8356,38.8077,38.8263,32759.0
2021-01-14 15:00:00,41.77,41.81,41.77,41.8,28267.0,38.8263,38.8635,38.8263,38.8542,28267.0
2021-01-14 15:05:00,41.81,41.82,41.8,41.81,11734.0,38.8635,38.8728,38.8542,38.8635,11734.0
2021-01-14 15:10:00,41.81,41.82,41.79,41.8,14435.0,38.8635,38.8728,38.8449,38.8542,14435.0
2021-01-14 15:15:00,41.8,41.8,41.76,41.76,11298.0,38.8542,38.8542,38.817,38.817,11298.0
2021-01-14 15:20:00,41.76,41.78,41.75,41.76,46815.0,38.817,38.8356,38.8077,38.817,46815.0
2021-01-14 15:25:00,41.75,41.78,41.75,41.77,30731.0,38.8077,38.8356,38.8077,38.8263,30731.0
2021-01-14 15:30:00,41.77,41.8,41.77,41.8,20754.0,38.8263,38.8542,38.8263,38.8542,20754.0
2021-01-14 15:35:00,41.8,41.81,41.79,41.79,33039.0,38.8542,38.8635,38.8449,38.8449,33039.0
2021-01-14 15:40:00,41.79,41.8,41.79,41.8,12876.0,38.8449,38.8542,38.8449,38.8542,12876.0
2021-01-14 15:45:00,41.8,41.8,41.78,41.8,16138.0,38.8542,38.8542,38.8356,38.8542,16138.0
2021-01-14 15:50:00,41.8,41.8,41.77,41.77,39331.0,38.8542,38.8542,38.8263,38.8263,39331.0
2021-01-14 15:55:00,41.77,41.81,41.77,41.8,126641.0,38.8263,38.8635,38.8263,38.8542,126641.0
2021-01-15 09:30:00,41.24,41.24,41.12,41.18,119462.0,38.3337,38.3337,38.2221,38.2779,119462.0
2021-01-15 09:35:00,41.18,41.25,41.17,41.23,158568.0,38.2779,38.343,38.2686,38.3244,158568.0
2021-01-15 09:40:00,41.24,41.25,41.21,41.23,54123.0,38.3337,38.343,38.3058,38.3244,54123.0
2021-01-15 09:45:00,41.23,41.3,41.23,41.28,107447.0,38.3244,38.3895,38.3244,38.3709,107447.0
2021-01-15 09:50:00,41.29,41.29,41.26,41.27,26589.0,38.3802,38.3802,38.3523,38.3616,26589.0
2021-01-15 09:55:00,41.27,41.28,41.23,41.25,43352.0,38.3616,38.3709,38.3244,38.343,43352.0
2021-01-15 10:00:00,41.25,41.26,41.17,41.19,57781.0,38.343,38.3523,38.2686,38.2872,57781.0
2021-01-15 10:05:00,41.19,41.19,41.08,41.08,59966.0,38.2872,38.2872,38.185,38.185,59966.0
2021-01-15 10:10:00,41.08,41.16,41.07,41.16,40039.0,38.185,38.2593,38.1757,38.2593,40039.0
2021-01-15 10:15:00,41.15,41.18,41.14,41.15,74163.0,38.25,38.2779,38.2407,38.25,74163.0
2021-01-15 10:20:00,41.15,41.16,41.1,41.11,52487.0,38.25,38.2593,38.2035,38.2128,52487.0
2021-01-15 10:25:00,41.1,41.14,41.09,41.12,34039.0,38.2035,38.2407,38.1943,38.2221,34039.0
2021-01-15 10:30:00,41.12,41.18,41.1,41.17,59102.0,38.2221,38.2779,38.2035,38.2686,59102.0
2021-01-15 10:35:00,41.18,41.18,41.15,41.18,17505.0,38.2779,38.2779,38.25,38.2779,17505.0
2021-01-15 10:40:00,41.19,41.21,41.18,41.19,28654.0,38.2872,38.3058,38.2779,38.2872,28654.0
2021-01-15 10:45:00,41.2,41.21,41.17,41.19,31060.0,38.2965,38.3058,38.2686,38.2872,31060.0
2021-01-15 10:50:00,41.2,41.24,41.19,41.22,21397.0,38.2965,38.3337,38.2872,38.3151,21397.0
2021-01-15 10:55:00,41.22,41.23,41.2,41.22,41103.0,38.3151,38.3244,38.2965,38.3151,41103.0
2021-01-15 11:00:00,41.22,41.23,41.2,41.2,65745.0,38.3151,38.3244,38.2965,38.2965,65745.0
2021-01-15 11:05:00,41.19,41.21,41.18,41.2,54308.0,38.2872,38.3058,38.2779,38.2965,54308.0
2021-01-15 11:10:00,41.21,41.22,41.19,41.22,41461.0,38.3058,38.3151,38.2872,38.3151,41461.0
2021-01-15 11:15:00,41.21,41.23,41.19,41.22,59623.0,38.3058,38.3244,38.2872,38.3151,59623.0
2021-01-15 11:20:00,41.22,41.23,41.19,41.21,35081.0,38.3151,38.3244,38.2872,38.3058,35081.0
2021-01-15 11:25:00,41.2,41.26,41.2,41.26,41035.0,38.2965,38.3523,38.2965,38.3523,41035.0
2021-01-15 11:30:00,41.26,41.27,41.25,41.27,24156.0,38.3523,38.3616,38.343,38.3616,24156.0
2021-01-15 11:35:00,41.27,41.28,41.26,41.27,45976.0,38.3616,38.3709,38.3523,38.3616,45976.0
2021-01-15 11:40:00,41.28,41.3,41.26,41.27,33640.0,38.3709,38.3895,38.3523,38.3616,33640.0
2021-01-15 11:45:00,41.27,41.27,41.25,41.25,10799.0,38.3616,38.3616,38.343,38.343,10799.0
2021-01-15 11:50:00,41.24,41.25,41.23,41.25,5922.0,38.3337,38.343,38.3244,38.343,5922.0
2021-01-15 11:55:00,41.24,41.25,41.23,41.24,29622.0,38.3337,38.343,38.3244,38.3337,29622.0
2021-01-15 12:00:00,41.24,41.24,41.22,41.23,25739.0,38.3337,38.3337,38.3151,38.3244,25739.0
2021-01-15 12:05:00,41.24,41.26,41.23,41.26,22631.0,38.3337,38.3523,38.3244,38.3523,22631.0
2021-01-15 12:10:00,41.26,41.26,41.23,41.24,23816.0,38.3523,38.3523,38.3244,38.3337,23816.0
2021-01-15 12:15:00,41.24,41.25,41.23,41.23,54754.0,38.3337,38.343,38.3244,38.3244,54754.0
2021-01-15 12:20:00,41.23,41.24,41.22,41.24,37258.0,38.3244,38.3337,38.3151,38.3337,37258.0
2021-01-15 12:25:00,41.23,41.25,41.23,41.24,15112.0,38.3244,38.343,38.3244,38.3337,15112.0
2021-01-15 12:30:00,41.24,41.25,41.23,41.24,9388.0,38.3337,38.343,38.3244,38.3337,9388.0
2021-01-15 12:35:00,41.23,41.23,41.2,41.2,9356.0,38.3244,38.3244,38.2965,38.2965,9356.0
2021-01-15 12:40:00,41.2,41.23,41.2,41.22,37075.0,38.2965,38.3244,38.2965,38.3151,37075.0
2021-01-15 12:45:00,41.22,41.22,41.2,41.2,11864.0,38.3151,38.3151,38.2965,38.2965,11864.0
2021-01-15 12:50:00,41.2,41.24,41.19,41.23,34058.0,38.2965,38.3337,38.2872,38.3244,34058.0
2021-01-15 12:55:00,41.24,41.25,41.23,41.25,14651.0,38.3337,38.343,38.3244,38.343,14651.0
2021-01-15 13:00:00,41.25,41.25,41.22,41.23,23336.0,38.343,38.343,38.3151,38.3244,23336.0
2021-01-15 13:05:00,41.23,41.25,41.22,41.23,166958.0,38.3244,38.343,38.3151,38.3244,166958.0
2021-01-15 13:10:00,41.23,41.26,41.23,41.26,14756.0,38.3244,38.3523,38.3244,38.3523,14756.0
2021-01-15 13:15:00,41.26,41.28,41.24,41.24,168933.0,38.3523,38.3709,38.3337,38.3337,168933.0
2021-01-15 13:20:00,41.24,41.25,41.22,41.23,56954.0,38.3337,38.343,38.3151,38.3244,56954.0
2021-01-15 13:25:00,41.23,41.23,41.19,41.19,34179.0,38.3244,38.3244,38.2872,38.2872,34179.0
2021-01-15 13:30:00,41.2,41.2,41.18,41.2,36653.0,38.2965,38.2965,38.2779,38.2965,36653.0
2021-01-15 13:35:00,41.19,41.21,41.19,41.2,48105.0,38.2872,38.3058,38.2872,38.2965,48105.0
2021-01-15 13:40:00,41.2,41.21,41.19,41.2,108141.0,38.2965,38.3058,38.2872,38.2965,108141.0
2021-01-15 13:45:00,41.2,41.21,41.19,41.2,71021.0,38.2965,38.3058,38.2872,38.2965,71021.0
2021-01-15 13:50:00,41.2,41.21,41.19,41.2,16557.0,38.2965,38.3058,38.2872,38.2965,16557.0
2021-01-15 13:55:00,41.19,41.2,41.18,41.2,26784.0,38.2872,38.2965,38.2779,38.2965,26784.0
2021-01-15 14:00:00,41.2,41.21,41.19,41.21,58603.0,38.2965,38.3058,38.2872,38.3058,58603.0
2021-01-15 14:05:00,41.21,41.21,41.19,41.19,27472.0,38.3058,38.3058,38.2872,38.2872,27472.0
2021-01-15 14:10:00,41.19,41.2,41.19,41.19,1728.0,38.2872,38.2965,38.2872,38.2872,1728.0
2021-01-15 14:15:00,41.2,41.21,41.19,41.19,21661.0,38.2965,38.3058,38.2872,38.2872,21661.0
2021-01-15 14:20:00,41.19,41.2,41.18,41.19,13676.0,38.2872,38.2965,38.2779,38.2872,13676.0
2021-01-15 14:25:00,41.2,41.2,41.18,41.18,20875.0,38.2965,38.2965,38.2779,38.2779,20875.0
2021-01-15 14:30:00,41.19,41.21,41.19,41.2,64299.0,38.2872,38.3058,38.2872,38.2965,64299.0
2021-01-15 14:35:00,41.2,41.2,41.17,41.2,69238.0,38.2965,38.2965,38.2686,38.2965,69238.0
2021-01-15 14:40:00,41.19,41.19,41.16,41.18,53975.0,38.2872,38.2872,38.2593,38.2779,53975.0
2021-01-15 14:45:00,41.18,41.19,41.14,41.14,115401.0,38.2779,38.2872,38.2407,38.2407,115401.0
2021-01-15 14:50:00,41.15,41.15,41.12,41.13,106097.0,38.25,38.25,38.2221,38.2314,106097.0
2021-01-15 14:55:00,41.13,41.13,41.1,41.1,72085.0,38.2314,38.2314,38.2035,38.2035,72085.0
2021-01-15 15:00:00,41.11,41.13,41.11,41.11,90272.0,38.2128,38.2314,38.2128,38.2128,90272.0
2021-01-15 15:05:00,41.11,41.12,41.08,41.09,102511.0,38.2128,38.2221,38.185,38.1943,102511.0
2021-01-15 15:10:00,41.1,41.14,41.1,41.13,75658.0,38.2035,38.2407,38.2035,38.2314,75658.0
2021-01-15 15:15:00,41.13,41.14,41.1,41.1,76202.0,38.2314,38.2407,38.2035,38.2035,76202.0
2021-01-15 15:20:00,41.11,41.11,41.08,41.09,101250.0,38.2128,38.2128,38.185,38.1943,101250.0
2021-01-15 15:25:00,41.09,41.09,41.08,41.09,32349.0,38.1943,38.1943,38.185,38.1943,32349.0
2021-01-15 15:30:00,41.08,41.09,41.07,41.07,65745.0,38.185,38.1943,38.1757,38.1757,65745.0
2021-01-15 15:35:00,41.08,41.09,41.06,41.08,109582.0,38.185,38.1943,38.1664,38.185,109582.0
2021-01-15 15:40:00,41.08,41.1,41.07,41.07,198610.0,38.185,38.2035,38.1757,38.1757,198610.0
2021-01-15 15:45:00,41.08,41.08,41.05,41.05,125858.0,38.185,38.185,38.1571,38.1571,125858.0
2021-01-15 15:50:00,41.05,41.06,41.02,41.04,398565.0,38.1571,38.1664,38.1292,38.1478,398565.0
2021-01-15 15:55:00,41.03,41.05,40.97,40.99,1162224.0,38.1385,38.1571,38.0827,38.1013,1162224.0
2021-01-19 09:30:00,41.47,41.47,41.26,41.27,358741.0,38.5475,38.5475,38.3523,38.3616,358741.0
2021-01-19 09:35:00,41.27,41.29,41.23,41.25,199737.0,38.3616,38.3802,38.3244,38.343,199737.0
2021-01-19 09:40:00,41.25,41.27,41.22,41.23,78870.0,38.343,38.3616,38.3151,38.3244,78870.0
2021-01-19 09:45:00,41.23,41.24,41.17,41.19,87808.0,38.3244,38.3337,38.2686,38.2872,87808.0
2021-01-19 09:50:00,41.19,41.19,41.15,41.16,73833.0,38.2872,38.2872,38.25,38.2593,73833.0
2021-01-19 09:55:00,41.16,41.22,41.15,41.21,56999.0,38.2593,38.3151,38.25,38.3058,56999.0
2021-01-19 10:00:00,41.22,41.22,41.17,41.22,88425.0,38.3151,38.3151,38.2686,38.3151,88425.0
2021-01-19 10:05:00,41.23,41.24,41.21,41.23,114096.0,38.3244,38.3337,38.3058,38.3244,114096.0
2021-01-19 10:10:00,41.23,41.24,41.19,41.22,125150.0,38.3244,38.3337,38.2872,38.3151,125150.0
2021-01-19 10:15:00,41.22,41.23,41.2,41.21,78732.0,38.3151,38.3244,38.2965,38.3058,78732.0
2021-01-19 10:20:00,41.21,41.22,41.18,41.21,105186.0,38.3058,38.3151,38.2779,38.3058,105186.0
2021-01-19 10:25:00,41.21,41.21,41.19,41.2,88459.0,38.3058,38.3058,38.2872,38.2965,88459.0
2021-01-19 10:30:00,41.21,41.21,41.18,41.19,97144.0,38.3058,38.3058,38.2779,38.2872,97144.0
2021-01-19 10:35:00,41.18,41.2,41.18,41.19,49649.0,38.2779,38.2965,38.2779,38.2872,49649.0
2021-01-19 10:40:00,41.18,41.21,41.18,41.21,39258.0,38.2779,38.3058,38.2779,38.3058,39258.0
2021-01-19 10:45:00,41.21,41.22,41.19,41.21,48749.0,38.3058,38.3151,38.2872,38.3058,48749.0
2021-01-19 10:50:00,41.21,41.22,41.2,41.22,46340.0,38.3058,38.3151,38.2965,38.3151,46340.0
2021-01-19 10:55:00,41.21,41.23,41.2,41.21,18980.0,38.3058,38.3244,38.2965,38.3058,18980.0
2021-01-19 11:00:00,41.21,41.24,41.2,41.24,45709.0,38.3058,38.3337,38.2965,38.3337,45709.0
2021-01-19 11:05:00,41.24,41.24,41.21,41.21,79302.0,38.3337,38.3337,38.3058,38.3058,79302.0
2021-01-19 11:10:00,41.22,41.22,41.2,41.2,15584.0,38.3151,38.3151,38.2965,38.2965,15584.0
2021-01-19 11:15:00,41.19,41.19,41.13,41.14,20298.0,38.2872,38.2872,38.2314,38.2407,20298.0
2021-01-19 11:20:00,41.14,41.16,41.12,41.13,38900.0,38.2407,38.2593,38.2221,38.2314,38900.0
2021-01-19 11:25:00,41.13,41.15,41.11,41.14,39903.0,38.2314,38.25,38.2128,38.2407,39903.0
2021-01-19 11:30:00,41.14,41.14,41.12,41.13,43857.0,38.2407,38.2407,38.2221,38.2314,43857.0
2021-01-19 11:35:00,41.13,41.15,41.13,41.15,16451.0,38.2314,38.25,38.2314,38.25,16451.0
2021-01-19 11:40:00,41.15,41.16,41.14,41.16,22797.0,38.25,38.2593,38.2407,38.2593,22797.0
2021-01-19 11:45:00,41.16,41.2,41.16,41.2,17829.0,38.2593,38.2965,38.2593,38.2965,17829.0
2021-01-19 11:50:00,41.2,41.22,41.19,41.22,9951.0,38.2965,38.3151,38.2872,38.3151,9951.0
2021-01-19 11:55:00,41.22,41.22,41.21,41.21,23688.0,38.3151,38.3151,38.3058,38.3058,23688.0
2021-01-19 12:00:00,41.21,41.22,41.2,41.22,37333.0,38.3058,38.3151,38.2965,38.3151,37333.0
2021-01-19 12:05:00,41.22,41.22,41.2,41.21,23019.0,38.3151,38.3151,38.2965,38.3058,23019.0
2021-01-19 12:10:00,41.21,41.21,41.18,41.18,55344.0,38.3058,38.3058,38.2779,38.2779,55344.0
2021-01-19 12:15:00,41.19,41.19,41.17,41.18,9633.0,38.2872,38.2872,38.2686,38.2779,9633.0
2021-01-19 12:20:00,41.17,41.17,41.13,41.14,66788.0,38.2686,38.2686,38.2314,38.2407,66788.0
2021-01-19 12:25:00,41.14,41.14,41.13,41.14,10788.0,38.2407,38.2407,38.2314,38.2407,10788.0
2021-01-19 12:30:00,41.14,41.17,41.13,41.16,36893.0,38.2407,38.2686,38.2314,38.2593,36893.0
2021-01-19 12:35:00,41.17,41.19,41.16,41.17,49668.0,38.2686,38.2872,38.2593,38.2686,49668.0
2021-01-19 12:40:00,41.17,41.2,41.16,41.2,22958.0,38.2686,38.2965,38.2593,38.2965,22958.0
2021-01-19 12:45:00,41.2,41.21,41.2,41.21,8589.0,38.2965,38.3058,38.2965,38.3058,8589.0
2021-01-19 12:50:00,41.2,41.2,41.18,41.19,16885.0,38.2965,38.2965,38.2779,38.2872,16885.0
2021-01-19 12:55:00,41.19,41.22,41.19,41.22,21360.0,38.2872,38.3151,38.2872,38.3151,21360.0
2021-01-19 13:00:00,41.22,41.23,41.21,41.22,6494.0,38.3151,38.3244,38.3058,38.3151,6494.0
2021-01-19 13:05:00,41.23,41.24,41.21,41.22,17579.0,38.3244,38.3337,38.3058,38.3151,17579.0
2021-01-19 13:10:00,41.22,41.22,41.21,41.21,15143.0,38.3151,38.3151,38.3058,38.3058,15143.0
2021-01-19 13:15:00,41.21,41.21,41.2,41.21,10625.0,38.3058,38.3058,38.2965,38.3058,10625.0
2021-01-19 13:20:00,41.2,41.21,41.16,41.18,74261.0,38.2965,38.3058,38.2593,38.2779,74261.0
2021-01-19 13:25:00,41.18,41.2,41.17,41.18,10435.0,38.2779,38.2965,38.2686,38.2779,10435.0
2021-01-19 13:30:00,41.18,41.18,41.16,41.18,23248.0,38.2779,38.2779,38.2593,38.2779,23248.0
2021-01-19 13:35:00,41.18,41.2,41.17,41.19,16854.0,38.2779,38.2965,38.2686,38.2872,16854.0
2021-01-19 13:40:00,41.19,41.2,41.18,41.19,6899.0,38.2872,38.2965,38.2779,38.2872,6899.0
2021-01-19 13:45:00,41.2,41.2,41.18,41.2,26287.0,38.2965,38.2965,38.2779,38.2965,26287.0
2021-01-19 13:50:00,41.19,41.21,41.19,41.21,8561.0,38.2872,38.3058,38.2872,38.3058,8561.0
2021-01-19 13:55:00,41.21,41.22,41.21,41.22,8374.0,38.3058,38.3151,38.3058,38.3151,8374.0
2021-01-19 14:00:00,41.22,41.23,41.21,41.23,15645.0,38.3151,38.3244,38.3058,38.3244,15645.0
2021-01-19 14:05:00,41.22,41.22,41.21,41.22,7141.0,38.3151,38.3151,38.3058,38.3151,7141.0
2021-01-19 14:10:00,41.21,41.22,41.21,41.21,10410.0,38.3058,38.3151,38.3058,38.3058,10410.0
2021-01-19 14:15:00,41.22,41.22,41.21,41.22,4590.0,38.3151,38.3151,38.3058,38.3151,4590.0
2021-01-19 14:20:00,41.22,41.22,41.21,41.21,3718.0,38.3151,38.3151,38.3058,38.3058,3718.0
2021-01-19 14:25:00,41.22,41.22,41.2,41.2,30741.0,38.3151,38.3151,38.2965,38.2965,30741.0
2021-01-19 14:30:00,41.21,41.21,41.19,41.21,37910.0,38.3058,38.3058,38.2872,38.3058,37910.0
2021-01-19 14:35:00,41.21,41.22,41.2,41.21,23991.0,38.3058,38.3151,38.2965,38.3058,23991.0
2021-01-19 14:40:00,41.21,41.22,41.18,41.19,24897.0,38.3058,38.3151,38.2779,38.2872,24897.0
2021-01-19 14:45:00,41.19,41.2,41.18,41.2,35779.0,38.2872,38.2965,38.2779,38.2965,35779.0
2021-01-19 14:50:00,41.19,41.2,41.19,41.2,19809.0,38.2872,38.2965,38.2872,38.2965,19809.0
2021-01-19 14:55:00,41.2,41.2,41.19,41.19,12163.0,38.2965,38.2965,38.2872,38.2872,12163.0
2021-01-19 15:00:00,41.19,41.2,41.19,41.19,3049.0,38.2872,38.2965,38.2872,38.2872,3049.0
2021-01-19 15:05:00,41.19,41.19,41.17,41.18,39891.0,38.2872,38.2872,38.2686,38.2779,39891.0
2021-01-19 15:10:00,41.18,41.18,41.17,41.17,6730.0,38.2779,38.2779,38.2686,38.2686,6730.0
2021-01-19 15:15:00,41.18,41.18,41.16,41.17,13388.0,38.2779,38.2779,38.2593,38.2686,13388.0
2021-01-19 15:20:00,41.16,41.16,41.15,41.15,17606.0,38.2593,38.2593,38.25,38.25,17606.0
2021-01-19 15:25:00,41.15,41.16,41.14,41.14,19369.0,38.25,38.2593,38.2407,38.2407,19369.0
2021-01-19 15:30:00,41.15,41.15,41.14,41.15,61781.0,38.25,38.25,38.2407,38.25,61781.0
2021-01-19 15:35:00,41.15,41.16,41.15,41.15,18744.0,38.25,38.2593,38.25,38.25,18744.0
2021-01-19 15:40:00,41.15,41.16,41.15,41.16,12726.0,38.25,38.2593,38.25,38.2593,12726.0
2021-01-19 15:45:00,41.15,41.17,41.15,41.16,47215.0,38.25,38.2686,38.25,38.2593,47215.0
2021-01-19 15:50:00,41.16,41.18,41.16,41.17,79083.0,38.2593,38.2779,38.2593,38.2686,79083.0
2021-01-19 15:55:00,41.17,41.18,41.14,41.15,104381.0,38.2686,38.2779,38.2407,38.25,104381.0
2021-01-20 09:30:00,41.9,41.9,41.79,41.83,286189.0,38.9472,38.9472,38.8449,38.8821,286189.0
2021-01-20 09:35:00,41.83,41.85,41.8,41.8,138390.0,38.8821,38.9007,38.8542,38.8542,138390.0
2021-01-20 09:40:00,41.81,41.82,41.79,41.79,46719.0,38.8635,38.8728,38.8449,38.8449,46719.0
2021-01-20 09:45:00,41.79,41.83,41.77,41.81,460281.0,38.8449,38.8821,38.8263,38.8635,460281.0
2021-01-20 09:50:00,41.81,41.83,41.76,41.76,197157.0,38.8635,38.8821,38.817,38.817,197157.0
2021-01-20 09:55:00,41.77,41.8,41.76,41.8,130945.0,38.8263,38.8542,38.817,38.8542,130945.0
2021-01-20 10:00:00,41.8,41.85,41.79,41.85,103440.0,38.8542,38.9007,38.8449,38.9007,103440.0
2021-01-20 10:05:00,41.85,41.89,41.85,41.87,146323.0,38.9007,38.9379,38.9007,38.9193,146323.0
2021-01-20 10:10:00,41.88,41.91,41.87,41.9,32593.0,38.9286,38.9565,38.9193,38.9472,32593.0
2021-01-20 10:15:00,41.89,41.93,41.89,41.92,125756.0,38.9379,38.9751,38.9379,38.9658,125756.0
2021-01-20 10:20:00,41.93,41.94,41.92,41.94,104354.0,38.9751,38.9844,38.9658,38.9844,104354.0
2021-01-20 10:25:00,41.94,41.95,41.93,41.95,35410.0,38.9844,38.9936,38.9751,38.9936,35410.0
2021-01-20 10:30:00,41.95,41.95,41.94,41.95,42497.0,38.9936,38.9936,38.9844,38.9936,42497.0
2021-01-20 10:35:00,41.96,41.96,41.94,41.94,29971.0,39.0029,39.0029,38.9844,38.9844,29971.0
2021-01-20 10:40:00,41.94,41.95,41.93,41.94,16144.0,38.9844,38.9936,38.9751,38.9844,16144.0
2021-01-20 10:45:00,41.94,41.94,41.92,41.92,48152.0,38.9844,38.9844,38.9658,38.9658,48152.0
2021-01-20 10:50:00,41.91,41.92,41.86,41.87,39593.0,38.9565,38.9658,38.91,38.9193,39593.0
2021-01-20 10:55:00,41.87,41.89,41.86,41.88,30452.0,38.9193,38.9379,38.91,38.9286,30452.0
2021-01-20 11:00:00,41.89,41.9,41.86,41.9,75118.0,38.9379,38.9472,38.91,38.9472,75118.0
2021-01-20 11:05:00,41.89,41.89,41.86,41.86,40733.0,38.9379,38.9379,38.91,38.91,40733.0
2021-01-20 11:10:00,41.86,41.86,41.84,41.85,15518.0,38.91,38.91,38.8914,38.9007,15518.0
2021-01-20 11:15:00,41.85,41.86,41.84,41.85,49817.0,38.9007,38.91,38.8914,38.9007,49817.0
2021-01-20 11:20:00,41.85,41.85,41.84,41.84,27404.0,38.9007,38.9007,38.8914,38.8914,27404.0
2021-01-20 11:25:00,41.85,41.86,41.82,41.85,135290.0,38.9007,38.91,38.8728,38.9007,135290.0
2021-01-20 11:30:00,41.85,41.86,41.83,41.85,31806.0,38.9007,38.91,38.8821,38.9007,31806.0
2021-01-20 11:35:00,41.85,41.86,41.84,41.84,25728.0,38.9007,38.91,38.8914,38.8914,25728.0
2021-01-20 11:40:00,41.85,41.87,41.84,41.86,3404.0,38.9007,38.9193,38.8914,38.91,3404.0
2021-01-20 11:45:00,41.86,41.87,41.86,41.87,6609.0,38.91,38.9193,38.91,38.9193,6609.0
2021-01-20 11:50:00,41.87,41.89,41.86,41.87,3328.0,38.9193,38.9379,38.91,38.9193,3328.0
2021-01-20 11:55:00,41.86,41.89,41.85,41.87,73586.0,38.91,38.9379,38.9007,38.9193,73586.0
2021-01-20 12:00:00,41.87,41.89,41.86,41.89,30907.0,38.9193,38.9379,38.91,38.9379,30907.0
2021-01-20 12:05:00,41.89,41.89,41.88,41.89,12859.0,38.9379,38.9379,38.9286,38.9379,12859.0
2021-01-20 12:10:00,41.89,41.89,41.88,41.89,10334.0,38.9379,38.9379,38.9286,38.9379,10334.0
2021-01-20 12:15:00,41.89,41.9,41.88,41.89,5824.0,38.9379,38.9472,38.9286,38.9379,5824.0
2021-01-20 12:20:00,41.89,41.9,41.88,41.9,12442.0,38.9379,38.9472,38.9286,38.9472,12442.0
2021-01-20 12:25:00,41.9,41.91,41.89,41.9,2479.0,38.9472,38.9565,38.9379,38.9472,2479.0
2021-01-20 12:30:00,41.9,41.92,41.9,41.91,24829.0,38.9472,38.9658,38.9472,38.9565,24829.0
2021-01-20 12:35:00,41.91,41.92,41.9,41.9,11548.0,38.9565,38.9658,38.9472,38.9472,11548.0
2021-01-20 12:40:00,41.91,41.93,41.9,41.92,3825.0,38.9565,38.9751,38.9472,38.9658,3825.0
2021-01-20 12:45:00,41.91,41.92,41.9,41.92,2412.0,38.9565,38.9658,38.9472,38.9658,2412.0
2021-01-20 12:50:00,41.91,41.92,41.91,41.92,9542.0,38.9565,38.9658,38.9565,38.9658,9542.0
2021-01-20 12:55:00,41.91,41.93,41.91,41.91,13037.0,38.9565,38.9751,38.9565,38.9565,13037.0
2021-01-20 13:00:00,41.92,41.94,41.92,41.92,3109.0,38.9658,38.9844,38.9658,38.9658,3109.0
2021-01-20 13:05:00,41.91,41.92,41.9,41.91,4712.0,38.9565,38.9658,38.9472,38.9565,4712.0
2021-01-20 13:10:00,41.91,41.92,41.9,41.91,5697.0,38.9565,38.9658,38.9472,38.9565,5697.0
2021-01-20 13:15:00,41.92,41.92,41.91,41.92,1602.0,38.9658,38.9658,38.9565,38.9658,1602.0
2021-01-20 13:20:00,41.91,41.92,41.91,41.91,3129.0,38.9565,38.9658,38.9565,38.9565,3129.0
2021-01-20 13:25:00,41.91,41.93,41.9,41.9,14909.0,38.9565,38.9751,38.9472,38.9472,14909.0
2021-01-20 13:30:00,41.91,41.93,41.91,41.93,6057.0,38.9565,38.9751,38.9565,38.9751,6057.0
2021-01-20 13:35:00,41.92,41.92,41.89,41.9,7177.0,38.9658,38.9658,38.9379,38.9472,7177.0
2021-01-20 13:40:00,41.9,41.9,41.89,41.9,1130.0,38.9472,38.9472,38.9379,38.9472,1130.0
2021-01-20 13:45:00,41.89,41.9,41.89,41.9,6316.0,38.9379,38.9472,38.9379,38.9472,6316.0
2021-01-20 13:50:00,41.9,41.91,41.89,41.91,7340.0,38.9472,38.9565,38.9379,38.9565,7340.0
2021-01-20 13:55:00,41.91,41.91,41.9,41.9,5106.0,38.9565,38.9565,38.9472,38.9472,5106.0
2021-01-20 14:00:00,41.9,41.9,41.89,41.9,200.0,38.9472,38.9472,38.9379,38.9472,200.0
2021-01-20 14:05:00,41.9,41.91,41.89,41.9,2563.0,38.9472,38.9565,38.9379,38.9472,2563.0
2021-01-20 14:10:00,41.9,41.91,41.89,41.89,40837.0,38.9472,38.9565,38.9379,38.9379,40837.0
2021-01-20 14:15:00,41.9,41.91,41.89,41.91,20604.0,38.9472,38.9565,38.9379,38.9565,20604.0
2021-01-20 14:20:00,41.91,41.92,41.9,41.91,8997.0,38.9565,38.9658,38.9472,38.9565,8997.0
2021-01-20 14:25:00,41.91,41.92,41.9,41.91,6505.0,38.9565,38.9658,38.9472,38.9565,6505.0
2021-01-20 14:30:00,41.91,41.94,41.91,41.94,106649.0,38.9565,38.9844,38.9565,38.9844,106649.0
2021-01-20 14:35:00,41.94,41.96,41.94,41.95,8400.0,38.9844,39.0029,38.9844,38.9936,8400.0
2021-01-20 14:40:00,41.95,41.95,41.94,41.95,3116.0,38.9936,38.9936,38.9844,38.9936,3116.0
2021-01-20 14:45:00,41.95,41.95,41.94,41.95,2775.0,38.9936,38.9936,38.9844,38.9936,2775.0
2021-01-20 14:50:00,41.95,41.96,41.94,41.94,19846.0,38.9936,39.0029,38.9844,38.9844,19846.0
2021-01-20 14:55:00,41.95,41.96,41.95,41.96,27558.0,38.9936,39.0029,38.9936,39.0029,27558.0
2021-01-20 15:00:00,41.96,41.97,41.95,41.97,14446.0,39.0029,39.0122,38.9936,39.0122,14446.0
2021-01-20 15:05:00,41.97,41.98,41.96,41.97,30287.0,39.0122,39.0215,39.0029,39.0122,30287.0
2021-01-20 15:10:00,41.97,41.97,41.94,41.95,17096.0,39.0122,39.0122,38.9844,38.9936,17096.0
2021-01-20 15:15:00,41.95,41.99,41.95,41.98,11355.0,38.9936,39.0308,38.9936,39.0215,11355.0
2021-01-20 15:20:00,41.98,41.99,41.97,41.98,8586.0,39.0215,39.0308,39.0122,39.0215,8586.0
2021-01-20 15:25:00,41.98,41.99,41.97,41.97,20766.0,39.0215,39.0308,39.0122,39.0122,20766.0
2021-01-20 15:30:00,41.97,41.99,41.97,41.99,10689.0,39.0122,39.0308,39.0122,39.0308,10689.0
2021-01-20 15:35:00,41.98,41.99,41.97,41.97,13526.0,39.0215,39.0308,39.0122,39.0122,13526.0
2021-01-20 15:40:00,41.97,41.99,41.97,41.99,20739.0,39.0122,39.0308,39.0122,39.0308,20739.0
2021-01-20 15:45:00,41.99,42.0,41.98,41.99,29214.0,39.0308,39.0401,39.0215,39.0308,29214.0
2021-01-20 15:50:00,41.99,41.99,41.97,41.99,34117.0,39.0308,39.0308,39.0122,39.0308,34117.0
2021-01-20 15:55:00,41.99,41.99,41.96,41.97,310338.0,39.0308,39.0308,39.0029,39.0122,310338.0
2021-01-21 09:30:00,41.8,41.8,41.72,41.75,62535.0,38.8542,38.8542,38.7799,38.8077,62535.0
2021-01-21 09:35:00,41.76,41.76,41.7,41.73,67642.0,38.817,38.817,38.7613,38.7892,67642.0
2021-01-21 09:40:00,41.72,41.75,41.71,41.71,54831.0,38.7799,38.8077,38.7706,38.7706,54831.0
2021-01-21 09:45:00,41.72,41.74,41.7,41.73,62120.0,38.7799,38.7984,38.7613,38.7892,62120.0
2021-01-21 09:50:00,41.73,41.74,41.69,41.7,52913.0,38.7892,38.7984,38.752,38.7613,52913.0
2021-01-21 09:55:00,41.7,41.71,41.68,41.7,17063.0,38.7613,38.7706,38.7427,38.7613,17063.0
2021-01-21 10:00:00,41.7,41.71,41.67,41.7,59046.0,38.7613,38.7706,38.7334,38.7613,59046.0
2021-01-21 10:05:00,41.69,41.71,41.66,41.7,62254.0,38.752,38.7706,38.7241,38.7613,62254.0
2021-01-21 10:10:00,41.7,41.75,41.69,41.75,43576.0,38.7613,38.8077,38.752,38.8077,43576.0
2021-01-21 10:15:00,41.76,41.83,41.75,41.83,12059.0,38.817,38.8821,38.8077,38.8821,12059.0
2021-01-21 10:20:00,41.82,41.83,41.8,41.82,20649.0,38.8728,38.8821,38.8542,38.8728,20649.0
2021-01-21 10:25:00,41.83,41.85,41.81,41.84,15090.0,38.8821,38.9007,38.8635,38.8914,15090.0
2021-01-21 10:30:00,41.84,41.85,41.81,41.81,7230.0,38.8914,38.9007,38.8635,38.8635,7230.0
2021-01-21 10:35:00,41.81,41.82,41.79,41.8,51683.0,38.8635,38.8728,38.8449,38.8542,51683.0
2021-01-21 10:40:00,41.8,41.84,41.8,41.84,36671.0,38.8542,38.8914,38.8542,38.8914,36671.0
2021-01-21 10:45:00,41.84,41.86,41.84,41.85,36479.0,38.8914,38.91,38.8914,38.9007,36479.0
2021-01-21 10:50:00,41.85,41.86,41.84,41.86,25046.0,38.9007,38.91,38.8914,38.91,25046.0
2021-01-21 10:55:00,41.87,41.87,41.83,41.83,16323.0,38.9193,38.9193,38.8821,38.8821,16323.0
2021-01-21 11:00:00,41.83,41.85,41.82,41.84,6247.0,38.8821,38.9007,38.8728,38.8914,6247.0
2021-01-21 11:05:00,41.84,41.84,41.8,41.81,24662.0,38.8914,38.8914,38.8542,38.8635,24662.0
2021-01-21 11:10:00,41.8,41.8,41.76,41.79,44020.0,38.8542,38.8542,38.817,38.8449,44020.0
2021-01-21 11:15:00,41.79,41.82,41.79,41.82,30448.0,38.8449,38.8728,38.8449,38.8728,30448.0
2021-01-21 11:20:00,41.82,41.84,41.81,41.84,18655.0,38.8728,38.8914,38.8635,38.8914,18655.0
2021-01-21 11:25:00,41.84,41.84,41.81,41.81,11612.0,38.8914,38.8914,38.8635,38.8635,11612.0
2021-01-21 11:30:00,41.81,41.82,41.74,41.75,41142.0,38.8635,38.8728,38.7984,38.8077,41142.0
2021-01-21 11:35:00,41.74,41.75,41.7,41.74,77479.0,38.7984,38.8077,38.7613,38.7984,77479.0
2021-01-21 11:40:00,41.73,41.73,41.68,41.71,30121.0,38.7892,38.7892,38.7427,38.7706,30121.0
2021-01-21 11:45:00,41.72,41.76,41.72,41.75,13111.0,38.7799,38.817,38.7799,38.8077,13111.0
2021-01-21 11:50:00,41.75,41.78,41.75,41.77,19715.0,38.8077,38.8356,38.8077,38.8263,19715.0
2021-01-21 11:55:00,41.78,41.8,41.77,41.77,8463.0,38.8356,38.8542,38.8263,38.8263,8463.0
2021-01-21 12:00:00,41.77,41.77,41.74,41.75,21299.0,38.8263,38.8263,38.7984,38.8077,21299.0
2021-01-21 12:05:00,41.74,41.74,41.71,41.72,17018.0,38.7984,38.7984,38.7706,38.7799,17018.0
2021-01-21 12:10:00,41.72,41.73,41.69,41.7,20987.0,38.7799,38.7892,38.752,38.7613,20987.0
2021-01-21 12:15:00,41.71,41.71,41.67,41.68,17016.0,38.7706,38.7706,38.7334,38.7427,17016.0
2021-01-21 12:20:00,41.68,41.69,41.66,41.69,13404.0,38.7427,38.752,38.7241,38.752,13404.0
2021-01-21 12:25:00,41.7,41.7,41.69,41.69,5746.0,38.7613,38.7613,38.752,38.752,5746.0
2021-01-21 12:30:00,41.69,41.69,41.67,41.69,21218.0,38.752,38.752,38.7334,38.752,21218.0
2021-01-21 12:35:00,41.69,41.7,41.68,41.7,8347.0,38.752,38.7613,38.7427,38.7613,8347.0
2021-01-21 12:40:00,41.7,41.7,41.69,41.7,11495.0,38.7613,38.7613,38.752,38.7613,11495.0
2021-01-21 12:45:00,41.7,41.71,41.69,41.71,14117.0,38.7613,38.7706,38.752,38.7706,14117.0
2021-01-21 12:50:00,41.7,41.72,41.69,41.72,26351.0,38.7613,38.7799,38.752,38.7799,26351.0
2021-01-21 12:55:00,41.72,41.73,41.71,41.72,3013.0,38.7799,38.7892,38.7706,38.7799,3013.0
2021-01-21 13:00:00,41.73,41.73,41.7,41.72,14719.0,38.7892,38.7892,38.7613,38.7799,14719.0
2021-01-21 13:05:00,41.72,41.73,41.71,41.73,13210.0,38.7799,38.7892,38.7706,38.7892,13210.0
2021-01-21 13:10:00,41.73,41.74,41.71,41.72,17783.0,38.7892,38.7984,38.7706,38.7799,17783.0
2021-01-21 13:15:00,41.72,41.73,41.71,41.73,18854.0,38.7799,38.7892,38.7706,38.7892,18854.0
2021-01-21 13:20:00,41.72,41.75,41.72,41.75,18360.0,38.7799,38.8077,38.7799,38.8077,18360.0
2021-01-21 13:25:00,41.74,41.75,41.72,41.74,11521.0,38.7984,38.8077,38.7799,38.7984,11521.0
2021-01-21 13:30:00,41.75,41.76,41.74,41.75,3036.0,38.8077,38.817,38.7984,38.8077,3036.0
2021-01-21 13:35:00,41.76,41.76,41.75,41.76,3401.0,38.817,38.817,38.8077,38.817,3401.0
2021-01-21 13:40:00,41.76,41.77,41.75,41.76,4702.0,38.817,38.8263,38.8077,38.817,4702.0
2021-01-21 13:45:00,41.76,41.77,41.74,41.75,22119.0,38.817,38.8263,38.7984,38.8077,22119.0
2021-01-21 13:50:00,41.75,41.78,41.74,41.77,13558.0,38.8077,38.8356,38.7984,38.8263,13558.0
2021-01-21 13:55:00,41.78,41.79,41.77,41.79,40821.0,38.8356,38.8449,38.8263,38.8449,40821.0
2021-01-21 14:00:00,41.8,41.81,41.8,41.8,53990.0,38.8542,38.8635,38.8542,38.8542,53990.0
2021-01-21 14:05:00,41.8,41.83,41.8,41.83,15692.0,38.8542,38.8821,38.8542,38.8821,15692.0
2021-01-21 14:10:00,41.82,41.83,41.82,41.83,4576.0,38.8728,38.8821,38.8728,38.8821,4576.0
2021-01-21 14:15:00,41.83,41.83,41.82,41.83,3418.0,38.8821,38.8821,38.8728,38.8821,3418.0
2021-01-21 14:20:00,41.83,41.84,41.82,41.84,8555.0,38.8821,38.8914,38.8728,38.8914,8555.0
2021-01-21 14:25:00,41.84,41.84,41.83,41.83,18268.0,38.8914,38.8914,38.8821,38.8821,18268.0
2021-01-21 14:30:00,41.84,41.84,41.82,41.84,22374.0,38.8914,38.8914,38.8728,38.8914,22374.0
2021-01-21 14:35:00,41.84,41.85,41.83,41.84,5513.0,38.8914,38.9007,38.8821,38.8914,5513.0
2021-01-21 14:40:00,41.85,41.85,41.84,41.84,34138.0,38.9007,38.9007,38.8914,38.8914,34138.0
2021-01-21 14:45:00,41.84,41.86,41.83,41.86,22984.0,38.8914,38.91,38.8821,38.91,22984.0
2021-01-21 14:50:00,41.86,41.87,41.85,41.87,29676.0,38.91,38.9193,38.9007,38.9193,29676.0
2021-01-21 14:55:00,41.86,41.88,41.85,41.86,14730.0,38.91,38.9286,38.9007,38.91,14730.0
2021-01-21 15:00:00,41.86,41.86,41.85,41.86,4914.0,38.91,38.91,38.9007,38.91,4914.0
2021-01-21 15:05:00,41.86,41.86,41.85,41.86,9555.0,38.91,38.91,38.9007,38.91,9555.0
2021-01-21 15:10:00,41.86,41.86,41.83,41.84,41071.0,38.91,38.91,38.8821,38.8914,41071.0
2021-01-21 15:15:00,41.84,41.86,41.84,41.85,3078.0,38.8914,38.91,38.8914,38.9007,3078.0
2021-01-21 15:20:00,41.86,41.86,41.85,41.86,7806.0,38.91,38.91,38.9007,38.91,7806.0
2021-01-21 15:25:00,41.86,41.86,41.85,41.85,6115.0,38.91,38.91,38.9007,38.9007,6115.0
2021-01-21 15:30:00,41.85,41.86,41.84,41.84,17157.0,38.9007,38.91,38.8914,38.8914,17157.0
2021-01-21 15:35:00,41.85,41.85,41.84,41.84,32672.0,38.9007,38.9007,38.8914,38.8914,32672.0
2021-01-21 15:40:00,41.84,41.85,41.84,41.85,11958.0,38.8914,38.9007,38.8914,38.9007,11958.0
2021-01-21 15:45:00,41.84,41.85,41.84,41.84,19584.0,38.8914,38.9007,38.8914,38.8914,19584.0
2021-01-21 15:50:00,41.85,41.85,41.83,41.84,39902.0,38.9007,38.9007,38.8821,38.8914,39902.0
2021-01-21 15:55:00,41.85,41.86,41.82,41.82,84472.0,38.9007,38.91,38.8728,38.8728,84472.0
2021-01-22 09:30:00,41.1,41.26,41.08,41.25,205741.0,38.2035,38.3523,38.185,38.343,205741.0
2021-01-22 09:35:00,41.25,41.29,41.24,41.29,80616.0,38.343,38.3802,38.3337,38.3802,80616.0
2021-01-22 09:40:00,41.28,41.31,41.28,41.3,54191.0,38.3709,38.3988,38.3709,38.3895,54191.0
2021-01-22 09:45:00,41.3,41.35,41.29,41.34,76572.0,38.3895,38.4359,38.3802,38.4266,76572.0
2021-01-22 09:50:00,41.34,41.37,41.33,41.37,34093.0,38.4266,38.4545,38.4173,38.4545,34093.0
2021-01-22 09:55:00,41.36,41.39,41.35,41.38,43173.0,38.4452,38.4731,38.4359,38.4638,43173.0
2021-01-22 10:00:00,41.38,41.4,41.36,41.39,56842.0,38.4638,38.4824,38.4452,38.4731,56842.0
2021-01-22 10:05:00,41.4,41.41,41.37,41.39,31065.0,38.4824,38.4917,38.4545,38.4731,31065.0
2021-01-22 10:10:00,41.39,41.4,41.36,41.38,18321.0,38.4731,38.4824,38.4452,38.4638,18321.0
2021-01-22 10:15:00,41.37,41.39,41.35,41.36,37498.0,38.4545,38.4731,38.4359,38.4452,37498.0
2021-01-22 10:20:00,41.35,41.36,41.33,41.33,33576.0,38.4359,38.4452,38.4173,38.4173,33576.0
2021-01-22 10:25:00,41.33,41.35,41.3,41.34,35752.0,38.4173,38.4359,38.3895,38.4266,35752.0
2021-01-22 10:30:00,41.35,41.37,41.33,41.34,18193.0,38.4359,38.4545,38.4173,38.4266,18193.0
2021-01-22 10:35:00,41.34,41.35,41.31,41.33,22025.0,38.4266,38.4359,38.3988,38.4173,22025.0
2021-01-22 10:40:00,41.34,41.36,41.33,41.34,16521.0,38.4266,38.4452,38.4173,38.4266,16521.0
2021-01-22 10:45:00,41.34,41.35,41.31,41.32,84767.0,38.4266,38.4359,38.3988,38.408,84767.0
2021-01-22 10:50:00,41.32,41.34,41.31,41.32,61675.0,38.408,38.4266,38.3988,38.408,61675.0
2021-01-22 10:55:00,41.33,41.37,41.32,41.35,40015.0,38.4173,38.4545,38.408,38.4359,40015.0
2021-01-22 11:00:00,41.35,41.41,41.35,41.41,96987.0,38.4359,38.4917,38.4359,38.4917,96987.0
2021-01-22 11:05:00,41.4,41.43,41.4,41.43,43174.0,38.4824,38.5103,38.4824,38.5103,43174.0
2021-01-22 11:10:00,41.42,41.43,41.4,41.42,47878.0,38.501,38.5103,38.4824,38.501,47878.0
2021-01-22 11:15:00,41.42,41.43,41.4,41.41,20580.0,38.501,38.5103,38.4824,38.4917,20580.0
2021-01-22 11:20:00,41.41,41.42,41.39,41.41,23531.0,38.4917,38.501,38.4731,38.4917,23531.0
2021-01-22 11:25:00,41.41,41.43,41.38,41.39,28196.0,38.4917,38.5103,38.4638,38.4731,28196.0
2021-01-22 11:30:00,41.39,41.42,41.38,41.41,24365.0,38.4731,38.501,38.4638,38.4917,24365.0
2021-01-22 11:35:00,41.41,41.41,41.38,41.38,17656.0,38.4917,38.4917,38.4638,38.4638,17656.0
2021-01-22 11:40:00,41.39,41.4,41.38,41.39,17299.0,38.4731,38.4824,38.4638,38.4731,17299.0
2021-01-22 11:45:00,41.38,41.4,41.37,41.39,37108.0,38.4638,38.4824,38.4545,38.4731,37108.0
2021-01-22 11:50:00,41.39,41.41,41.39,41.39,14994.0,38.4731,38.4917,38.4731,38.4731,14994.0
2021-01-22 11:55:00,41.4,41.41,41.39,41.4,32334.0,38.4824,38.4917,38.4731,38.4824,32334.0
2021-01-22 12:00:00,41.4,41.42,41.39,41.4,14904.0,38.4824,38.501,38.4731,38.4824,14904.0
2021-01-22 12:05:00,41.39,41.41,41.38,41.4,53388.0,38.4731,38.4917,38.4638,38.4824,53388.0
2021-01-22 12:10:00,41.41,41.43,41.4,41.42,77475.0,38.4917,38.5103,38.4824,38.501,77475.0
2021-01-22 12:15:00,41.42,41.44,41.41,41.41,28280.0,38.501,38.5196,38.4917,38.4917,28280.0
2021-01-22 12:20:00,41.4,41.41,41.38,41.39,17843.0,38.4824,38.4917,38.4638,38.4731,17843.0
2021-01-22 12:25:00,41.39,41.4,41.38,41.38,29318.0,38.4731,38.4824,38.4638,38.4638,29318.0
2021-01-22 12:30:00,41.38,41.39,41.36,41.38,19147.0,38.4638,38.4731,38.4452,38.4638,19147.0
2021-01-22 12:35:00,41.39,41.4,41.38,41.39,18529.0,38.4731,38.4824,38.4638,38.4731,18529.0
2021-01-22 12:40:00,41.38,41.39,41.36,41.36,10150.0,38.4638,38.4731,38.4452,38.4452,10150.0
2021-01-22 12:45:00,41.37,41.38,41.36,41.38,18997.0,38.4545,38.4638,38.4452,38.4638,18997.0
2021-01-22 12:50:00,41.37,41.37,41.35,41.37,14938.0,38.4545,38.4545,38.4359,38.4545,14938.0
2021-01-22 12:55:00,41.37,41.37,41.35,41.36,11807.0,38.4545,38.4545,38.4359,38.4452,11807.0
2021-01-22 13:00:00,41.36,41.37,41.35,41.36,19051.0,38.4452,38.4545,38.4359,38.4452,19051.0
2021-01-22 13:05:00,41.35,41.36,41.34,41.34,16475.0,38.4359,38.4452,38.4266,38.4266,16475.0
2021-01-22 13:10:00,41.33,41.37,41.33,41.37,30525.0,38.4173,38.4545,38.4173,38.4545,30525.0
2021-01-22 13:15:00,41.37,41.37,41.35,41.36,20060.0,38.4545,38.4545,38.4359,38.4452,20060.0
2021-01-22 13:20:00,41.36,41.39,41.36,41.39,30865.0,38.4452,38.4731,38.4452,38.4731,30865.0
2021-01-22 13:25:00,41.39,41.4,41.38,41.38,10564.0,38.4731,38.4824,38.4638,38.4638,10564.0
2021-01-22 13:30:00,41.38,41.39,41.37,41.39,19705.0,38.4638,38.4731,38.4545,38.4731,19705.0
2021-01-22 13:35:00,41.39,41.42,41.38,41.42,26664.0,38.4731,38.501,38.4638,38.501,26664.0
2021-01-22 13:40:00,41.41,41.43,41.41,41.42,17696.0,38.4917,38.5103,38.4917,38.501,17696.0
2021-01-22 13:45:00,41.42,41.43,41.41,41.43,17450.0,38.501,38.5103,38.4917,38.5103,17450.0
2021-01-22 13:50:00,41.43,41.45,41.42,41.45,17777.0,38.5103,38.5289,38.501,38.5289,17777.0
2021-01-22 13:55:00,41.45,41.46,41.44,41.45,48080.0,38.5289,38.5382,38.5196,38.5289,48080.0
2021-01-22 14:00:00,41.45,41.46,41.44,41.45,23739.0,38.5289,38.5382,38.5196,38.5289,23739.0
2021-01-22 14:05:00,41.45,41.46,41.44,41.45,17890.0,38.5289,38.5382,38.5196,38.5289,17890.0
2021-01-22 14:10:00,41.44,41.45,41.44,41.45,34733.0,38.5196,38.5289,38.5196,38.5289,34733.0
2021-01-22 14:15:00,41.45,41.5,41.44,41.5,62293.0,38.5289,38.5754,38.5196,38.5754,62293.0
2021-01-22 14:20:00,41.49,41.52,41.49,41.49,40144.0,38.5661,38.594,38.5661,38.5661,40144.0
2021-01-22 14:25:00,41.49,41.49,41.41,41.41,26615.0,38.5661,38.5661,38.4917,38.4917,26615.0
2021-01-22 14:30:00,41.41,41.42,41.4,41.41,26300.0,38.4917,38.501,38.4824,38.4917,26300.0
2021-01-22 14:35:00,41.41,41.44,41.4,41.42,29906.0,38.4917,38.5196,38.4824,38.501,29906.0
2021-01-22 14:40:00,41.42,41.43,41.42,41.43,12010.0,38.501,38.5103,38.501,38.5103,12010.0
2021-01-22 14:45:00,41.43,41.44,41.4,41.4,44169.0,38.5103,38.5196,38.4824,38.4824,44169.0
2021-01-22 14:50:00,41.41,41.41,41.39,41.41,17389.0,38.4917,38.4917,38.4731,38.4917,17389.0
2021-01-22 14:55:00,41.4,41.41,41.39,41.4,52483.0,38.4824,38.4917,38.4731,38.4824,52483.0
2021-01-22 15:00:00,41.39,41.43,41.39,41.42,60839.0,38.4731,38.5103,38.4731,38.501,60839.0
2021-01-22 15:05:00,41.42,41.42,41.4,41.41,32169.0,38.501,38.501,38.4824,38.4917,32169.0
2021-01-22 15:10:00,41.4,41.42,41.39,41.41,27553.0,38.4824,38.501,38.4731,38.4917,27553.0
2021-01-22 15:15:00,41.41,41.42,41.39,41.4,23912.0,38.4917,38.501,38.4731,38.4824,23912.0
2021-01-22 15:20:00,41.39,41.41,41.39,41.4,19256.0,38.4731,38.4917,38.4731,38.4824,19256.0
2021-01-22 15:25:00,41.4,41.44,41.4,41.41,66114.0,38.4824,38.5196,38.4824,38.4917,66114.0
2021-01-22 15:30:00,41.42,41.43,41.4,41.43,39754.0,38.501,38.5103,38.4824,38.5103,39754.0
2021-01-22 15:35:00,41.42,41.45,41.42,41.44,52914.0,38.501,38.5289,38.501,38.5196,52914.0
2021-01-22 15:40:00,41.43,41.44,41.42,41.43,48850.0,38.5103,38.5196,38.501,38.5103,48850.0
2021-01-22 15:45:00,41.44,41.44,41.42,41.43,68971.0,38.5196,38.5196,38.501,38.5103,68971.0
2021-01-22 15:50:00,41.43,41.44,41.4,41.41,150767.0,38.5103,38.5196,38.4824,38.4917,150767.0
2021-01-22 15:55:00,41.4,41.41,41.33,41.34,542366.0,38.4824,38.4917,38.4173,38.4266,542366.0
2021-01-25 09:30:00,40.79,40.82,40.7,40.74,192053.0,37.9154,37.9433,37.8317,37.8689,192053.0
2021-01-25 09:35:00,40.75,40.77,40.65,40.66,102019.0,37.8782,37.8968,37.7853,37.7946,102019.0
2021-01-25 09:40:00,40.67,40.73,40.67,40.71,64161.0,37.8039,37.8596,37.8039,37.841,64161.0
2021-01-25 09:45:00,40.71,40.72,40.58,40.61,190737.0,37.841,37.8503,37.7202,37.7481,190737.0
2021-01-25 09:50:00,40.6,40.63,40.59,40.59,199295.0,37.7388,37.7667,37.7295,37.7295,199295.0
2021-01-25 09:55:00,40.59,40.62,40.58,40.59,181550.0,37.7295,37.7574,37.7202,37.7295,181550.0
2021-01-25 10:00:00,40.59,40.62,40.56,40.62,272169.0,37.7295,37.7574,37.7016,37.7574,272169.0
2021-01-25 10:05:00,40.62,40.62,40.59,40.62,211547.0,37.7574,37.7574,37.7295,37.7574,211547.0
2021-01-25 10:10:00,40.62,40.67,40.62,40.66,306879.0,37.7574,37.8039,37.7574,37.7946,306879.0
2021-01-25 10:15:00,40.66,40.69,40.65,40.68,93100.0,37.7946,37.8224,37.7853,37.8131,93100.0
2021-01-25 10:20:00,40.68,40.71,40.66,40.7,33269.0,37.8131,37.841,37.7946,37.8317,33269.0
2021-01-25 10:25:00,40.71,40.71,40.69,40.7,22505.0,37.841,37.841,37.8224,37.8317,22505.0
2021-01-25 10:30:00,40.7,40.71,40.68,40.7,15956.0,37.8317,37.841,37.8131,37.8317,15956.0
2021-01-25 10:35:00,40.69,40.71,40.69,40.71,22386.0,37.8224,37.841,37.8224,37.841,22386.0
2021-01-25 10:40:00,40.71,40.72,40.69,40.71,28728.0,37.841,37.8503,37.8224,37.841,28728.0
2021-01-25 10:45:00,40.71,40.74,40.68,40.69,62585.0,37.841,37.8689,37.8131,37.8224,62585.0
2021-01-25 10:50:00,40.68,40.69,40.65,40.66,46028.0,37.8131,37.8224,37.7853,37.7946,46028.0
2021-01-25 10:55:00,40.67,40.68,40.59,40.61,64407.0,37.8039,37.8131,37.7295,37.7481,64407.0
2021-01-25 11:00:00,40.6,40.63,40.52,40.52,90277.0,37.7388,37.7667,37.6644,37.6644,90277.0
2021-01-25 11:05:00,40.52,40.54,40.4,40.41,340058.0,37.6644,37.683,37.5529,37.5622,340058.0
2021-01-25 11:10:00,40.41,40.52,40.4,40.51,98274.0,37.5622,37.6644,37.5529,37.6551,98274.0
2021-01-25 11:15:00,40.51,40.51,40.46,40.51,84490.0,37.6551,37.6551,37.6087,37.6551,84490.0
2021-01-25 11:20:00,40.5,40.53,40.49,40.51,45878.0,37.6458,37.6737,37.6365,37.6551,45878.0
2021-01-25 11:25:00,40.51,40.51,40.47,40.48,23394.0,37.6551,37.6551,37.6179,37.6272,23394.0
2021-01-25 11:30:00,40.49,40.49,40.44,40.47,77082.0,37.6365,37.6365,37.5901,37.6179,77082.0
2021-01-25 11:35:00,40.46,40.49,40.44,40.47,65334.0,37.6087,37.6365,37.5901,37.6179,65334.0
2021-01-25 11:40:00,40.47,40.51,40.46,40.51,34003.0,37.6179,37.6551,37.6087,37.6551,34003.0
2021-01-25 11:45:00,40.5,40.52,40.49,40.52,28229.0,37.6458,37.6644,37.6365,37.6644,28229.0
2021-01-25 11:50:00,40.52,40.57,40.51,40.56,51278.0,37.6644,37.7109,37.6551,37.7016,51278.0
2021-01-25 11:55:00,40.56,40.58,40.55,40.57,37827.0,37.7016,37.7202,37.6923,37.7109,37827.0
2021-01-25 12:00:00,40.58,40.59,40.56,40.57,23140.0,37.7202,37.7295,37.7016,37.7109,23140.0
2021-01-25 12:05:00,40.57,40.58,40.56,40.58,24903.0,37.7109,37.7202,37.7016,37.7202,24903.0
2021-01-25 12:10:00,40.57,40.58,40.54,40.55,26870.0,37.7109,37.7202,37.683,37.6923,26870.0
2021-01-25 12:15:00,40.54,40.55,40.5,40.52,55097.0,37.683,37.6923,37.6458,37.6644,55097.0
2021-01-25 12:20:00,40.52,40.55,40.49,40.5,67704.0,37.6644,37.6923,37.6365,37.6458,67704.0
2021-01-25 12:25:00,40.5,40.53,40.49,40.5,81558.0,37.6458,37.6737,37.6365,37.6458,81558.0
2021-01-25 12:30:00,40.5,40.57,40.48,40.56,67017.0,37.6458,37.7109,37.6272,37.7016,67017.0
2021-01-25 12:35:00,40.57,40.58,40.56,40.56,39044.0,37.7109,37.7202,37.7016,37.7016,39044.0
2021-01-25 12:40:00,40.57,40.59,40.56,40.58,51298.0,37.7109,37.7295,37.7016,37.7202,51298.0
2021-01-25 12:45:00,40.58,40.59,40.56,40.58,37651.0,37.7202,37.7295,37.7016,37.7202,37651.0
2021-01-25 12:50:00,40.58,40.59,40.54,40.55,62219.0,37.7202,37.7295,37.683,37.6923,62219.0
2021-01-25 12:55:00,40.56,40.57,40.54,40.57,10388.0,37.7016,37.7109,37.683,37.7109,10388.0
2021-01-25 13:00:00,40.57,40.58,40.57,40.58,3798.0,37.7109,37.7202,37.7109,37.7202,3798.0
2021-01-25 13:05:00,40.58,40.59,40.57,40.58,8739.0,37.7202,37.7295,37.7109,37.7202,8739.0
2021-01-25 13:10:00,40.59,40.62,40.58,40.61,9595.0,37.7295,37.7574,37.7202,37.7481,9595.0
2021-01-25 13:15:00,40.62,40.63,40.61,40.63,7602.0,37.7574,37.7667,37.7481,37.7667,7602.0
2021-01-25 13:20:00,40.62,40.63,40.61,40.63,13833.0,37.7574,37.7667,37.7481,37.7667,13833.0
2021-01-25 13:25:00,40.62,40.63,40.61,40.63,5525.0,37.7574,37.7667,37.7481,37.7667,5525.0
2021-01-25 13:30:00,40.63,40.64,40.62,40.63,7018.0,37.7667,37.776,37.7574,37.7667,7018.0
2021-01-25 13:35:00,40.63,40.65,40.63,40.65,24707.0,37.7667,37.7853,37.7667,37.7853,24707.0
2021-01-25 13:40:00,40.64,40.65,40.63,40.64,3006.0,37.776,37.7853,37.7667,37.776,3006.0
2021-01-25 13:45:00,40.63,40.65,40.63,40.65,16381.0,37.7667,37.7853,37.7667,37.7853,16381.0
2021-01-25 13:50:00,40.65,40.65,40.61,40.62,17883.0,37.7853,37.7853,37.7481,37.7574,17883.0
2021-01-25 13:55:00,40.62,40.64,40.61,40.63,21350.0,37.7574,37.776,37.7481,37.7667,21350.0
2021-01-25 14:00:00,40.64,40.64,40.61,40.63,30249.0,37.776,37.776,37.7481,37.7667,30249.0
2021-01-25 14:05:00,40.63,40.64,40.62,40.63,37721.0,37.7667,37.776,37.7574,37.7667,37721.0
2021-01-25 14:10:00,40.63,40.63,40.6,40.62,34992.0,37.7667,37.7667,37.7388,37.7574,34992.0
2021-01-25 14:15:00,40.62,40.62,40.58,40.59,22019.0,37.7574,37.7574,37.7202,37.7295,22019.0
2021-01-25 14:20:00,40.59,40.61,40.59,40.61,7560.0,37.7295,37.7481,37.7295,37.7481,7560.0
2021-01-25 14:25:00,40.61,40.61,40.6,40.61,7948.0,37.7481,37.7481,37.7388,37.7481,7948.0
2021-01-25 14:30:00,40.61,40.63,40.6,40.63,16210.0,37.7481,37.7667,37.7388,37.7667,16210.0
2021-01-25 14:35:00,40.63,40.63,40.6,40.61,29963.0,37.7667,37.7667,37.7388,37.7481,29963.0
2021-01-25 14:40:00,40.61,40.64,40.6,40.64,7334.0,37.7481,37.776,37.7388,37.776,7334.0
2021-01-25 14:45:00,40.63,40.64,40.63,40.64,5950.0,37.7667,37.776,37.7667,37.776,5950.0
2021-01-25 14:50:00,40.64,40.64,40.61,40.63,39203.0,37.776,37.776,37.7481,37.7667,39203.0
2021-01-25 14:55:00,40.63,40.63,40.62,40.62,19481.0,37.7667,37.7667,37.7574,37.7574,19481.0
2021-01-25 15:00:00,40.63,40.63,40.62,40.63,30580.0,37.7667,37.7667,37.7574,37.7667,30580.0
2021-01-25 15:05:00,40.63,40.65,40.62,40.65,26438.0,37.7667,37.7853,37.7574,37.7853,26438.0
2021-01-25 15:10:00,40.65,40.65,40.6,40.62,52753.0,37.7853,37.7853,37.7388,37.7574,52753.0
2021-01-25 15:15:00,40.61,40.63,40.6,40.63,21564.0,37.7481,37.7667,37.7388,37.7667,21564.0
2021-01-25 15:20:00,40.64,40.64,40.63,40.64,6402.0,37.776,37.776,37.7667,37.776,6402.0
2021-01-25 15:25:00,40.64,40.65,40.63,40.63,34925.0,37.776,37.7853,37.7667,37.7667,34925.0
2021-01-25 15:30:00,40.63,40.64,40.61,40.64,32046.0,37.7667,37.776,37.7481,37.776,32046.0
2021-01-25 15:35:00,40.63,40.64,40.63,40.64,17437.0,37.7667,37.776,37.7667,37.776,17437.0
2021-01-25 15:40:00,40.64,40.64,40.63,40.64,40556.0,37.776,37.776,37.7667,37.776,40556.0
2021-01-25 15:45:00,40.64,40.65,40.63,40.65,62203.0,37.776,37.7853,37.7667,37.7853,62203.0
2021-01-25 15:50:00,40.65,40.67,40.65,40.67,72438.0,37.7853,37.8039,37.7853,37.8039,72438.0
2021-01-25 15:55:00,40.66,40.69,40.66,40.69,302898.0,37.7946,37.8224,37.7946,37.8224,302898.0
2021-01-26 09:30:00,40.56,40.58,40.52,40.55,218074.0,37.7016,37.7202,37.6644,37.6923,218074.0
2021-01-26 09:35:00,40.55,40.56,40.52,40.53,121051.0,37.6923,37.7016,37.6644,37.6737,121051.0
2021-01-26 09:40:00,40.54,40.55,40.51,40.52,74790.0,37.683,37.6923,37.6551,37.6644,74790.0
2021-01-26 09:45:00,40.52,40.54,40.5,40.52,45778.0,37.6644,37.683,37.6458,37.6644,45778.0
2021-01-26 09:50:00,40.52,40.53,40.5,40.51,85654.0,37.6644,37.6737,37.6458,37.6551,85654.0
2021-01-26 09:55:00,40.5,40.51,40.49,40.49,56844.0,37.6458,37.6551,37.6365,37.6365,56844.0
2021-01-26 10:00:00,40.5,40.53,40.49,40.52,66845.0,37.6458,37.6737,37.6365,37.6644,66845.0
2021-01-26 10:05:00,40.52,40.54,40.51,40.53,82280.0,37.6644,37.683,37.6551,37.6737,82280.0
2021-01-26 10:10:00,40.53,40.54,40.5,40.51,48384.0,37.6737,37.683,37.6458,37.6551,48384.0
2021-01-26 10:15:00,40.51,40.56,40.5,40.54,221225.0,37.6551,37.7016,37.6458,37.683,221225.0
2021-01-26 10:20:00,40.54,40.57,40.53,40.57,81858.0,37.683,37.7109,37.6737,37.7109,81858.0
2021-01-26 10:25:00,40.57,40.67,40.56,40.66,184128.0,37.7109,37.8039,37.7016,37.7946,184128.0
2021-01-26 10:30:00,40.68,40.7,40.66,40.68,76424.0,37.8131,37.8317,37.7946,37.8131,76424.0
2021-01-26 10:35:00,40.68,40.69,40.66,40.66,17166.0,37.8131,37.8224,37.7946,37.7946,17166.0
2021-01-26 10:40:00,40.67,40.68,40.66,40.68,23621.0,37.8039,37.8131,37.7946,37.8131,23621.0
2021-01-26 10:45:00,40.68,40.7,40.65,40.65,66325.0,37.8131,37.8317,37.7853,37.7853,66325.0
2021-01-26 10:50:00,40.66,40.66,40.59,40.6,58544.0,37.7946,37.7946,37.7295,37.7388,58544.0
2021-01-26 10:55:00,40.6,40.61,40.58,40.59,43106.0,37.7388,37.7481,37.7202,37.7295,43106.0
2021-01-26 11:00:00,40.59,40.62,40.58,40.61,51571.0,37.7295,37.7574,37.7202,37.7481,51571.0
2021-01-26 11:05:00,40.61,40.62,40.54,40.56,59946.0,37.7481,37.7574,37.683,37.7016,59946.0
2021-01-26 11:10:00,40.56,40.59,40.56,40.57,20132.0,37.7016,37.7295,37.7016,37.7109,20132.0
2021-01-26 11:15:00,40.57,40.59,40.56,40.58,21611.0,37.7109,37.7295,37.7016,37.7202,21611.0
2021-01-26 11:20:00,40.58,40.59,40.57,40.58,34238.0,37.7202,37.7295,37.7109,37.7202,34238.0
2021-01-26 11:25:00,40.57,40.58,40.55,40.57,38571.0,37.7109,37.7202,37.6923,37.7109,38571.0
2021-01-26 11:30:00,40.57,40.58,40.56,40.56,26647.0,37.7109,37.7202,37.7016,37.7016,26647.0
2021-01-26 11:35:00,40.55,40.58,40.54,40.55,28818.0,37.6923,37.7202,37.683,37.6923,28818.0
2021-01-26 11:40:00,40.56,40.56,40.53,40.54,14586.0,37.7016,37.7016,37.6737,37.683,14586.0
2021-01-26 11:45:00,40.53,40.54,40.52,40.52,20494.0,37.6737,37.683,37.6644,37.6644,20494.0
2021-01-26 11:50:00,40.52,40.54,40.5,40.51,25935.0,37.6644,37.683,37.6458,37.6551,25935.0
2021-01-26 11:55:00,40.5,40.51,40.49,40.5,33251.0,37.6458,37.6551,37.6365,37.6458,33251.0
2021-01-26 12:00:00,40.5,40.53,40.5,40.52,17841.0,37.6458,37.6737,37.6458,37.6644,17841.0
2021-01-26 12:05:00,40.52,40.53,40.51,40.51,6506.0,37.6644,37.6737,37.6551,37.6551,6506.0
2021-01-26 12:10:00,40.52,40.53,40.52,40.52,12685.0,37.6644,37.6737,37.6644,37.6644,12685.0
2021-01-26 12:15:00,40.52,40.53,40.52,40.52,1950.0,37.6644,37.6737,37.6644,37.6644,1950.0
2021-01-26 12:20:00,40.53,40.54,40.52,40.54,10555.0,37.6737,37.683,37.6644,37.683,10555.0
2021-01-26 12:25:00,40.54,40.56,40.54,40.55,5132.0,37.683,37.7016,37.683,37.6923,5132.0
2021-01-26 12:30:00,40.55,40.56,40.54,40.55,9549.0,37.6923,37.7016,37.683,37.6923,9549.0
2021-01-26 12:35:00,40.56,40.57,40.55,40.57,5030.0,37.7016,37.7109,37.6923,37.7109,5030.0
2021-01-26 12:40:00,40.56,40.56,40.55,40.55,14934.0,37.7016,37.7016,37.6923,37.6923,14934.0
2021-01-26 12:45:00,40.55,40.56,40.54,40.55,15966.0,37.6923,37.7016,37.683,37.6923,15966.0
2021-01-26 12:50:00,40.55,40.57,40.54,40.57,18765.0,37.6923,37.7109,37.683,37.7109,18765.0
2021-01-26 12:55:00,40.57,40.58,40.56,40.57,7669.0,37.7109,37.7202,37.7016,37.7109,7669.0
2021-01-26 13:00:00,40.57,40.58,40.55,40.58,4318.0,37.7109,37.7202,37.6923,37.7202,4318.0
2021-01-26 13:05:00,40.57,40.6,40.57,40.58,13624.0,37.7109,37.7388,37.7109,37.7202,13624.0
2021-01-26 13:10:00,40.59,40.6,40.58,40.6,5894.0,37.7295,37.7388,37.7202,37.7388,5894.0
2021-01-26 13:15:00,40.59,40.6,40.57,40.58,21904.0,37.7295,37.7388,37.7109,37.7202,21904.0
2021-01-26 13:20:00,40.58,40.59,40.58,40.59,2819.0,37.7202,37.7295,37.7202,37.7295,2819.0
2021-01-26 13:25:00,40.59,40.61,40.58,40.59,7525.0,37.7295,37.7481,37.7202,37.7295,7525.0
2021-01-26 13:30:00,40.59,40.6,40.58,40.6,8232.0,37.7295,37.7388,37.7202,37.7388,8232.0
2021-01-26 13:35:00,40.59,40.6,40.58,40.59,7690.0,37.7295,37.7388,37.7202,37.7295,7690.0
2021-01-26 13:40:00,40.59,40.6,40.58,40.6,9908.0,37.7295,37.7388,37.7202,37.7388,9908.0
2021-01-26 13:45:00,40.59,40.6,40.59,40.59,6020.0,37.7295,37.7388,37.7295,37.7295,6020.0
2021-01-26 13:50:00,40.59,40.6,40.58,40.59,11897.0,37.7295,37.7388,37.7202,37.7295,11897.0
2021-01-26 13:55:00,40.59,40.6,40.59,40.59,12529.0,37.7295,37.7388,37.7295,37.7295,12529.0
2021-01-26 14:00:00,40.59,40.61,40.59,40.61,22387.0,37.7295,37.7481,37.7295,37.7481,22387.0
2021-01-26 14:05:00,40.61,40.61,40.6,40.61,4277.0,37.7481,37.7481,37.7388,37.7481,4277.0
2021-01-26 14:10:00,40.6,40.61,40.6,40.61,13692.0,37.7388,37.7481,37.7388,37.7481,13692.0
2021-01-26 14:15:00,40.61,40.62,40.6,40.61,11340.0,37.7481,37.7574,37.7388,37.7481,11340.0
2021-01-26 14:20:00,40.62,40.62,40.61,40.62,8723.0,37.7574,37.7574,37.7481,37.7574,8723.0
2021-01-26 14:25:00,40.62,40.62,40.57,40.59,30356.0,37.7574,37.7574,37.7109,37.7295,30356.0
2021-01-26 14:30:00,40.59,40.61,40.58,40.59,14198.0,37.7295,37.7481,37.7202,37.7295,14198.0
2021-01-26 14:35:00,40.59,40.6,40.59,40.59,4445.0,37.7295,37.7388,37.7295,37.7295,4445.0
2021-01-26 14:40:00,40.59,40.6,40.59,40.59,6557.0,37.7295,37.7388,37.7295,37.7295,6557.0
2021-01-26 14:45:00,40.59,40.61,40.58,40.61,18560.0,37.7295,37.7481,37.7202,37.7481,18560.0
2021-01-26 14:50:00,40.61,40.61,40.58,40.59,21440.0,37.7481,37.7481,37.7202,37.7295,21440.0
2021-01-26 14:55:00,40.59,40.63,40.59,40.63,18921.0,37.7295,37.7667,37.7295,37.7667,18921.0
2021-01-26 15:00:00,40.63,40.63,40.62,40.63,17247.0,37.7667,37.7667,37.7574,37.7667,17247.0
2021-01-26 15:05:00,40.62,40.63,40.62,40.63,5892.0,37.7574,37.7667,37.7574,37.7667,5892.0
2021-01-26 15:10:00,40.63,40.63,40.62,40.63,4919.0,37.7667,37.7667,37.7574,37.7667,4919.0
2021-01-26 15:15:00,40.62,40.63,40.62,40.62,20438.0,37.7574,37.7667,37.7574,37.7574,20438.0
2021-01-26 15:20:00,40.63,40.63,40.62,40.63,26841.0,37.7667,37.7667,37.7574,37.7667,26841.0
2021-01-26 15:25:00,40.63,40.64,40.63,40.64,11059.0,37.7667,37.776,37.7667,37.776,11059.0
2021-01-26 15:30:00,40.65,40.65,40.64,40.64,17567.0,37.7853,37.7853,37.776,37.776,17567.0
2021-01-26 15:35:00,40.65,40.65,40.64,40.65,29869.0,37.7853,37.7853,37.776,37.7853,29869.0
2021-01-26 15:40:00,40.65,40.67,40.64,40.67,76581.0,37.7853,37.8039,37.776,37.8039,76581.0
2021-01-26 15:45:00,40.67,40.69,40.67,40.68,42353.0,37.8039,37.8224,37.8039,37.8131,42353.0
2021-01-26 15:50:00,40.68,40.7,40.68,40.7,41837.0,37.8131,37.8317,37.8131,37.8317,41837.0
2021-01-26 15:55:00,40.69,40.7,40.67,40.69,125320.0,37.8224,37.8317,37.8039,37.8224,125320.0
2021-01-27 09:30:00,40.0,40.0,39.87,39.96,159526.0,37.1811,37.1811,37.0602,37.1439,159526.0
2021-01-27 09:35:00,39.95,39.95,39.89,39.9,170440.0,37.1346,37.1346,37.0788,37.0881,170440.0
2021-01-27 09:40:00,39.9,39.9,39.81,39.81,102034.0,37.0881,37.0881,37.0045,37.0045,102034.0
2021-01-27 09:45:00,39.8,39.87,39.79,39.83,102313.0,36.9952,37.0602,36.9859,37.0231,102313.0
2021-01-27 09:50:00,39.82,39.83,39.77,39.83,222346.0,37.0138,37.0231,36.9673,37.0231,222346.0
2021-01-27 09:55:00,39.84,39.92,39.83,39.85,360477.0,37.0323,37.1067,37.0231,37.0416,360477.0
2021-01-27 10:00:00,39.84,39.92,39.84,39.91,95380.0,37.0323,37.1067,37.0323,37.0974,95380.0
2021-01-27 10:05:00,39.91,39.94,39.89,39.93,80619.0,37.0974,37.1253,37.0788,37.116,80619.0
2021-01-27 10:10:00,39.93,39.95,39.91,39.92,34093.0,37.116,37.1346,37.0974,37.1067,34093.0
2021-01-27 10:15:00,39.92,39.98,39.91,39.97,79926.0,37.1067,37.1625,37.0974,37.1532,79926.0
2021-01-27 10:20:00,39.98,40.03,39.98,40.02,32225.0,37.1625,37.209,37.1625,37.1997,32225.0
2021-01-27 10:25:00,40.02,40.04,40.01,40.03,23666.0,37.1997,37.2183,37.1904,37.209,23666.0
2021-01-27 10:30:00,40.02,40.06,39.98,40.02,115513.0,37.1997,37.2368,37.1625,37.1997,115513.0
2021-01-27 10:35:00,40.03,40.04,39.99,40.0,27895.0,37.209,37.2183,37.1718,37.1811,27895.0
2021-01-27 10:40:00,40.0,40.04,39.99,40.03,45426.0,37.1811,37.2183,37.1718,37.209,45426.0
2021-01-27 10:45:00,40.04,40.06,40.03,40.05,11950.0,37.2183,37.2368,37.209,37.2275,11950.0
2021-01-27 10:50:00,40.05,40.06,40.03,40.05,17558.0,37.2275,37.2368,37.209,37.2275,17558.0
2021-01-27 10:55:00,40.05,40.06,40.03,40.06,43302.0,37.2275,37.2368,37.209,37.2368,43302.0
2021-01-27 11:00:00,40.05,40.06,40.02,40.03,51064.0,37.2275,37.2368,37.1997,37.209,51064.0
2021-01-27 11:05:00,40.04,40.04,40.0,40.01,14973.0,37.2183,37.2183,37.1811,37.1904,14973.0
2021-01-27 11:10:00,40.01,40.03,39.99,40.01,31727.0,37.1904,37.209,37.1718,37.1904,31727.0
2021-01-27 11:15:00,40.01,40.01,39.96,39.98,15373.0,37.1904,37.1904,37.1439,37.1625,15373.0
2021-01-27 11:20:00,39.97,39.99,39.97,39.98,26641.0,37.1532,37.1718,37.1532,37.1625,26641.0
2021-01-27 11:25:00,39.99,40.01,39.98,39.99,20440.0,37.1718,37.1904,37.1625,37.1718,20440.0
2021-01-27 11:30:00,39.99,40.0,39.96,39.96,31916.0,37.1718,37.1811,37.1439,37.1439,31916.0
2021-01-27 11:35:00,39.97,40.0,39.96,39.98,27949.0,37.1532,37.1811,37.1439,37.1625,27949.0
2021-01-27 11:40:00,39.99,40.01,39.98,39.99,19481.0,37.1718,37.1904,37.1625,37.1718,19481.0
2021-01-27 11:45:00,39.98,40.01,39.97,39.98,48743.0,37.1625,37.1904,37.1532,37.1625,48743.0
2021-01-27 11:50:00,39.98,39.99,39.96,39.97,16950.0,37.1625,37.1718,37.1439,37.1532,16950.0
2021-01-27 11:55:00,39.98,39.98,39.93,39.94,16749.0,37.1625,37.1625,37.116,37.1253,16749.0
2021-01-27 12:00:00,39.94,39.95,39.9,39.91,17172.0,37.1253,37.1346,37.0881,37.0974,17172.0
2021-01-27 12:05:00,39.91,39.96,39.9,39.96,41918.0,37.0974,37.1439,37.0881,37.1439,41918.0
2021-01-27 12:10:00,39.96,40.03,39.95,40.03,22534.0,37.1439,37.209,37.1346,37.209,22534.0
2021-01-27 12:15:00,40.03,40.04,40.01,40.02,9880.0,37.209,37.2183,37.1904,37.1997,9880.0
2021-01-27 12:20:00,40.02,40.03,40.0,40.03,49826.0,37.1997,37.209,37.1811,37.209,49826.0
2021-01-27 12:25:00,40.02,40.05,40.02,40.04,14185.0,37.1997,37.2275,37.1997,37.2183,14185.0
2021-01-27 12:30:00,40.04,40.04,40.03,40.03,6900.0,37.2183,37.2183,37.209,37.209,6900.0
2021-01-27 12:35:00,40.03,40.06,40.0,40.05,51023.0,37.209,37.2368,37.1811,37.2275,51023.0
2021-01-27 12:40:00,40.05,40.08,40.05,40.07,35159.0,37.2275,37.2554,37.2275,37.2461,35159.0
2021-01-27 12:45:00,40.07,40.09,40.05,40.09,21910.0,37.2461,37.2647,37.2275,37.2647,21910.0
2021-01-27 12:50:00,40.09,40.1,40.07,40.09,12022.0,37.2647,37.274,37.2461,37.2647,12022.0
2021-01-27 12:55:00,40.08,40.1,40.07,40.09,11260.0,37.2554,37.274,37.2461,37.2647,11260.0
2021-01-27 13:00:00,40.09,40.1,40.07,40.07,16574.0,37.2647,37.274,37.2461,37.2461,16574.0
2021-01-27 13:05:00,40.07,40.07,40.04,40.05,11593.0,37.2461,37.2461,37.2183,37.2275,11593.0
2021-01-27 13:10:00,40.06,40.06,40.02,40.04,9473.0,37.2368,37.2368,37.1997,37.2183,9473.0
2021-01-27 13:15:00,40.04,40.06,40.02,40.05,11994.0,37.2183,37.2368,37.1997,37.2275,11994.0
2021-01-27 13:20:00,40.05,40.06,40.03,40.04,35570.0,37.2275,37.2368,37.209,37.2183,35570.0
2021-01-27 13:25:00,40.04,40.11,40.04,40.08,574220.0,37.2183,37.2833,37.2183,37.2554,574220.0
2021-01-27 13:30:00,40.08,40.11,40.06,40.11,36820.0,37.2554,37.2833,37.2368,37.2833,36820.0
2021-01-27 13:35:00,40.1,40.11,40.08,40.09,14996.0,37.274,37.2833,37.2554,37.2647,14996.0
2021-01-27 13:40:00,40.09,40.1,40.07,40.08,13974.0,37.2647,37.274,37.2461,37.2554,13974.0
2021-01-27 13:45:00,40.07,40.08,40.07,40.08,10702.0,37.2461,37.2554,37.2461,37.2554,10702.0
2021-01-27 13:50:00,40.07,40.09,40.07,40.09,21085.0,37.2461,37.2647,37.2461,37.2647,21085.0
2021-01-27 13:55:00,40.09,40.11,40.07,40.08,136882.0,37.2647,37.2833,37.2461,37.2554,136882.0
2021-01-27 14:00:00,40.08,40.14,40.07,40.08,55922.0,37.2554,37.3112,37.2461,37.2554,55922.0
2021-01-27 14:05:00,40.08,40.08,40.03,40.06,29776.0,37.2554,37.2554,37.209,37.2368,29776.0
2021-01-27 14:10:00,40.05,40.08,40.05,40.06,16393.0,37.2275,37.2554,37.2275,37.2368,16393.0
2021-01-27 14:15:00,40.05,40.06,39.99,40.01,25873.0,37.2275,37.2368,37.1718,37.1904,25873.0
2021-01-27 14:20:00,40.01,40.01,39.98,40.0,39995.0,37.1904,37.1904,37.1625,37.1811,39995.0
2021-01-27 14:25:00,40.0,40.02,39.99,39.99,35126.0,37.1811,37.1997,37.1718,37.1718,35126.0
2021-01-27 14:30:00,40.0,40.0,39.93,39.93,100729.0,37.1811,37.1811,37.116,37.116,100729.0
2021-01-27 14:35:00,39.93,39.94,39.89,39.9,345301.0,37.116,37.1253,37.0788,37.0881,345301.0
2021-01-27 14:40:00,39.89,39.95,39.88,39.91,78455.0,37.0788,37.1346,37.0695,37.0974,78455.0
2021-01-27 14:45:00,39.91,39.94,39.88,39.9,87699.0,37.0974,37.1253,37.0695,37.0881,87699.0
2021-01-27 14:50:00,39.9,39.91,39.86,39.89,90632.0,37.0881,37.0974,37.0509,37.0788,90632.0
2021-01-27 14:55:00,39.88,39.91,39.87,39.88,94519.0,37.0695,37.0974,37.0602,37.0695,94519.0
2021-01-27 15:00:00,39.88,39.92,39.86,39.9,86253.0,37.0695,37.1067,37.0509,37.0881,86253.0
2021-01-27 15:05:00,39.9,39.93,39.89,39.89,60817.0,37.0881,37.116,37.0788,37.0788,60817.0
2021-01-27 15:10:00,39.9,39.94,39.88,39.94,130992.0,37.0881,37.1253,37.0695,37.1253,130992.0
2021-01-27 15:15:00,39.94,39.96,39.93,39.94,79285.0,37.1253,37.1439,37.116,37.1253,79285.0
2021-01-27 15:20:00,39.94,39.94,39.88,39.89,52418.0,37.1253,37.1253,37.0695,37.0788,52418.0
2021-01-27 15:25:00,39.89,39.92,39.85,39.86,105601.0,37.0788,37.1067,37.0416,37.0509,105601.0
2021-01-27 15:30:00,39.86,39.87,39.85,39.85,66292.0,37.0509,37.0602,37.0416,37.0416,66292.0
2021-01-27 15:35:00,39.85,39.87,39.83,39.84,211595.0,37.0416,37.0602,37.0231,37.0323,211595.0
2021-01-27 15:40:00,39.84,39.85,39.83,39.84,153865.0,37.0323,37.0416,37.0231,37.0323,153865.0
2021-01-27 15:45:00,39.83,39.84,39.81,39.82,94392.0,37.0231,37.0323,37.0045,37.0138,94392.0
2021-01-27 15:50:00,39.82,39.83,39.81,39.82,142412.0,37.0138,37.0231,37.0045,37.0138,142412.0
2021-01-27 15:55:00,39.81,39.82,39.81,39.82,182194.0,37.0045,37.0138,37.0045,37.0138,182194.0
2021-01-28 09:30:00,40.14,40.14,40.05,40.08,36243.0,37.3112,37.3112,37.2275,37.2554,36243.0
2021-01-28 09:35:00,40.08,40.14,40.07,40.09,396634.0,37.2554,37.3112,37.2461,37.2647,396634.0
2021-01-28 09:40:00,40.08,40.28,40.08,40.27,137003.0,37.2554,37.4413,37.2554,37.432,137003.0
2021-01-28 09:45:00,40.27,40.3,40.21,40.22,42230.0,37.432,37.4599,37.3763,37.3856,42230.0
2021-01-28 09:50:00,40.22,40.22,40.15,40.18,88576.0,37.3856,37.3856,37.3205,37.3484,88576.0
2021-01-28 09:55:00,40.18,40.2,40.13,40.15,98753.0,37.3484,37.367,37.3019,37.3205,98753.0
2021-01-28 10:00:00,40.16,40.2,40.14,40.18,75758.0,37.3298,37.367,37.3112,37.3484,75758.0
2021-01-28 10:05:00,40.18,40.25,40.17,40.22,157781.0,37.3484,37.4135,37.3391,37.3856,157781.0
2021-01-28 10:10:00,40.22,40.3,40.21,40.27,73788.0,37.3856,37.4599,37.3763,37.432,73788.0
2021-01-28 10:15:00,40.27,40.3,40.26,40.27,47843.0,37.432,37.4599,37.4227,37.432,47843.0
2021-01-28 10:20:00,40.27,40.31,40.25,40.28,73270.0,37.432,37.4692,37.4135,37.4413,73270.0
2021-01-28 10:25:00,40.28,40.29,40.24,40.25,38308.0,37.4413,37.4506,37.4042,37.4135,38308.0
2021-01-28 10:30:00,40.25,40.28,40.24,40.26,38275.0,37.4135,37.4413,37.4042,37.4227,38275.0
2021-01-28 10:35:00,40.26,40.29,40.25,40.28,62526.0,37.4227,37.4506,37.4135,37.4413,62526.0
2021-01-28 10:40:00,40.28,40.29,40.24,40.27,51553.0,37.4413,37.4506,37.4042,37.432,51553.0
2021-01-28 10:45:00,40.27,40.3,40.27,40.3,50178.0,37.432,37.4599,37.432,37.4599,50178.0
2021-01-28 10:50:00,40.3,40.31,40.28,40.3,78317.0,37.4599,37.4692,37.4413,37.4599,78317.0
2021-01-28 10:55:00,40.31,40.32,40.28,40.29,39385.0,37.4692,37.4785,37.4413,37.4506,39385.0
2021-01-28 11:00:00,40.3,40.32,40.28,40.32,24267.0,37.4599,37.4785,37.4413,37.4785,24267.0
2021-01-28 11:05:00,40.32,40.35,40.3,40.34,30741.0,37.4785,37.5064,37.4599,37.4971,30741.0
2021-01-28 11:10:00,40.34,40.37,40.33,40.35,30125.0,37.4971,37.525,37.4878,37.5064,30125.0
2021-01-28 11:15:00,40.36,40.37,40.33,40.34,36371.0,37.5157,37.525,37.4878,37.4971,36371.0
2021-01-28 11:20:00,40.34,40.35,40.31,40.32,16527.0,37.4971,37.5064,37.4692,37.4785,16527.0
2021-01-28 11:25:00,40.33,40.35,40.31,40.35,62247.0,37.4878,37.5064,37.4692,37.5064,62247.0
2021-01-28 11:30:00,40.36,40.41,40.35,40.4,37023.0,37.5157,37.5622,37.5064,37.5529,37023.0
2021-01-28 11:35:00,40.4,40.41,40.38,40.38,31483.0,37.5529,37.5622,37.5343,37.5343,31483.0
2021-01-28 11:40:00,40.39,40.42,40.39,40.39,21478.0,37.5436,37.5715,37.5436,37.5436,21478.0
2021-01-28 11:45:00,40.4,40.4,40.36,40.39,24942.0,37.5529,37.5529,37.5157,37.5436,24942.0
2021-01-28 11:50:00,40.38,40.4,40.37,40.38,16869.0,37.5343,37.5529,37.525,37.5343,16869.0
2021-01-28 11:55:00,40.38,40.4,40.37,40.39,32395.0,37.5343,37.5529,37.525,37.5436,32395.0
2021-01-28 12:00:00,40.4,40.4,40.38,40.4,22198.0,37.5529,37.5529,37.5343,37.5529,22198.0
2021-01-28 12:05:00,40.4,40.43,40.4,40.43,38820.0,37.5529,37.5808,37.5529,37.5808,38820.0
2021-01-28 12:10:00,40.42,40.44,40.41,40.42,36217.0,37.5715,37.5901,37.5622,37.5715,36217.0
2021-01-28 12:15:00,40.42,40.45,40.42,40.45,31734.0,37.5715,37.5994,37.5715,37.5994,31734.0
2021-01-28 12:20:00,40.45,40.46,40.43,40.45,8140.0,37.5994,37.6087,37.5808,37.5994,8140.0
2021-01-28 12:25:00,40.44,40.45,40.43,40.45,17634.0,37.5901,37.5994,37.5808,37.5994,17634.0
2021-01-28 12:30:00,40.45,40.48,40.44,40.47,18016.0,37.5994,37.6272,37.5901,37.6179,18016.0
2021-01-28 12:35:00,40.47,40.47,40.45,40.46,6836.0,37.6179,37.6179,37.5994,37.6087,6836.0
2021-01-28 12:40:00,40.46,40.48,40.45,40.48,26926.0,37.6087,37.6272,37.5994,37.6272,26926.0
2021-01-28 12:45:00,40.48,40.49,40.48,40.48,8452.0,37.6272,37.6365,37.6272,37.6272,8452.0
2021-01-28 12:50:00,40.48,40.48,40.45,40.45,8650.0,37.6272,37.6272,37.5994,37.5994,8650.0
2021-01-28 12:55:00,40.45,40.47,40.45,40.46,18788.0,37.5994,37.6179,37.5994,37.6087,18788.0
2021-01-28 13:00:00,40.47,40.49,40.46,40.48,12009.0,37.6179,37.6365,37.6087,37.6272,12009.0
2021-01-28 13:05:00,40.48,40.48,40.45,40.46,5147.0,37.6272,37.6272,37.5994,37.6087,5147.0
2021-01-28 13:10:00,40.46,40.46,40.44,40.44,4372.0,37.6087,37.6087,37.5901,37.5901,4372.0
2021-01-28 13:15:00,40.43,40.47,40.43,40.46,34737.0,37.5808,37.6179,37.5808,37.6087,34737.0
2021-01-28 13:20:00,40.46,40.5,40.45,40.49,85191.0,37.6087,37.6458,37.5994,37.6365,85191.0
2021-01-28 13:25:00,40.5,40.5,40.49,40.49,6536.0,37.6458,37.6458,37.6365,37.6365,6536.0
2021-01-28 13:30:00,40.49,40.5,40.49,40.49,4916.0,37.6365,37.6458,37.6365,37.6365,4916.0
2021-01-28 13:35:00,40.5,40.52,40.49,40.52,10437.0,37.6458,37.6644,37.6365,37.6644,10437.0
2021-01-28 13:40:00,40.52,40.52,40.5,40.51,42181.0,37.6644,37.6644,37.6458,37.6551,42181.0
2021-01-28 13:45:00,40.5,40.5,40.49,40.5,3952.0,37.6458,37.6458,37.6365,37.6458,3952.0
2021-01-28 13:50:00,40.5,40.5,40.48,40.49,4416.0,37.6458,37.6458,37.6272,37.6365,4416.0
2021-01-28 13:55:00,40.49,40.5,40.48,40.5,1600.0,37.6365,37.6458,37.6272,37.6458,1600.0
2021-01-28 14:00:00,40.51,40.51,40.48,40.49,21442.0,37.6551,37.6551,37.6272,37.6365,21442.0
2021-01-28 14:05:00,40.5,40.5,40.48,40.5,12300.0,37.6458,37.6458,37.6272,37.6458,12300.0
2021-01-28 14:10:00,40.49,40.49,40.47,40.48,19812.0,37.6365,37.6365,37.6179,37.6272,19812.0
2021-01-28 14:15:00,40.48,40.49,40.46,40.48,15508.0,37.6272,37.6365,37.6087,37.6272,15508.0
2021-01-28 14:20:00,40.47,40.48,40.45,40.46,52847.0,37.6179,37.6272,37.5994,37.6087,52847.0
2021-01-28 14:25:00,40.46,40.5,40.46,40.5,3779.0,37.6087,37.6458,37.6087,37.6458,3779.0
2021-01-28 14:30:00,40.49,40.5,40.48,40.5,8720.0,37.6365,37.6458,37.6272,37.6458,8720.0
2021-01-28 14:35:00,40.49,40.49,40.46,40.49,59530.0,37.6365,37.6365,37.6087,37.6365,59530.0
2021-01-28 14:40:00,40.49,40.49,40.48,40.48,30463.0,37.6365,37.6365,37.6272,37.6272,30463.0
2021-01-28 14:45:00,40.48,40.49,40.46,40.48,18549.0,37.6272,37.6365,37.6087,37.6272,18549.0
2021-01-28 14:50:00,40.48,40.49,40.46,40.47,15056.0,37.6272,37.6365,37.6087,37.6179,15056.0
2021-01-28 14:55:00,40.47,40.49,40.46,40.48,17005.0,37.6179,37.6365,37.6087,37.6272,17005.0
2021-01-28 15:00:00,40.48,40.48,40.46,40.47,16541.0,37.6272,37.6272,37.6087,37.6179,16541.0
2021-01-28 15:05:00,40.47,40.47,40.45,40.46,17079.0,37.6179,37.6179,37.5994,37.6087,17079.0
2021-01-28 15:10:00,40.46,40.47,40.44,40.46,20662.0,37.6087,37.6179,37.5901,37.6087,20662.0
2021-01-28 15:15:00,40.46,40.46,40.43,40.44,23688.0,37.6087,37.6087,37.5808,37.5901,23688.0
2021-01-28 15:20:00,40.43,40.46,40.42,40.44,21392.0,37.5808,37.6087,37.5715,37.5901,21392.0
2021-01-28 15:25:00,40.45,40.47,40.44,40.44,18552.0,37.5994,37.6179,37.5901,37.5901,18552.0
2021-01-28 15:30:00,40.44,40.45,40.43,40.43,21620.0,37.5901,37.5994,37.5808,37.5808,21620.0
2021-01-28 15:35:00,40.44,40.44,40.42,40.43,32033.0,37.5901,37.5901,37.5715,37.5808,32033.0
2021-01-28 15:40:00,40.43,40.44,40.42,40.44,28011.0,37.5808,37.5901,37.5715,37.5901,28011.0
2021-01-28 15:45:00,40.44,40.45,40.42,40.45,70950.0,37.5901,37.5994,37.5715,37.5994,70950.0
2021-01-28 15:50:00,40.44,40.46,40.43,40.45,110679.0,37.5901,37.6087,37.5808,37.5994,110679.0
2021-01-28 15:55:00,40.45,40.45,40.4,40.41,271979.0,37.5994,37.5994,37.5529,37.5622,271979.0
2021-01-29 09:30:00,39.46,39.46,39.2,39.25,369192.0,36.6791,36.6791,36.4374,36.4839,369192.0
2021-01-29 09:35:00,39.24,39.25,39.19,39.2,110648.0,36.4746,36.4839,36.4282,36.4374,110648.0
2021-01-29 09:40:00,39.21,39.21,39.17,39.2,112380.0,36.4467,36.4467,36.4096,36.4374,112380.0
2021-01-29 09:45:00,39.2,39.26,39.19,39.24,182187.0,36.4374,36.4932,36.4282,36.4746,182187.0
2021-01-29 09:50:00,39.23,39.25,39.2,39.24,180374.0,36.4653,36.4839,36.4374,36.4746,180374.0
2021-01-29 09:55:00,39.24,39.33,39.24,39.32,124171.0,36.4746,36.5583,36.4746,36.549,124171.0
2021-01-29 10:00:00,39.32,39.34,39.29,39.33,102156.0,36.549,36.5676,36.5211,36.5583,102156.0
2021-01-29 10:05:00,39.32,39.33,39.27,39.32,83042.0,36.549,36.5583,36.5025,36.549,83042.0
2021-01-29 10:10:00,39.33,39.35,39.31,39.33,100216.0,36.5583,36.5769,36.5397,36.5583,100216.0
2021-01-29 10:15:00,39.33,39.35,39.3,39.34,76746.0,36.5583,36.5769,36.5304,36.5676,76746.0
2021-01-29 10:20:00,39.35,39.38,39.35,39.38,44905.0,36.5769,36.6048,36.5769,36.6048,44905.0
2021-01-29 10:25:00,39.38,39.39,39.36,39.37,89986.0,36.6048,36.6141,36.5862,36.5955,89986.0
2021-01-29 10:30:00,39.38,39.4,39.36,39.37,80421.0,36.6048,36.6234,36.5862,36.5955,80421.0
2021-01-29 10:35:00,39.38,39.38,39.32,39.32,94826.0,36.6048,36.6048,36.549,36.549,94826.0
2021-01-29 10:40:00,39.32,39.34,39.3,39.3,27903.0,36.549,36.5676,36.5304,36.5304,27903.0
2021-01-29 10:45:00,39.3,39.34,39.29,39.34,17525.0,36.5304,36.5676,36.5211,36.5676,17525.0
2021-01-29 10:50:00,39.33,39.35,39.32,39.33,38673.0,36.5583,36.5769,36.549,36.5583,38673.0
2021-01-29 10:55:00,39.33,39.37,39.33,39.36,71082.0,36.5583,36.5955,36.5583,36.5862,71082.0
2021-01-29 11:00:00,39.36,39.37,39.31,39.33,57848.0,36.5862,36.5955,36.5397,36.5583,57848.0
2021-01-29 11:05:00,39.33,39.37,39.32,39.37,49562.0,36.5583,36.5955,36.549,36.5955,49562.0
2021-01-29 11:10:00,39.36,39.36,39.3,39.3,80157.0,36.5862,36.5862,36.5304,36.5304,80157.0
2021-01-29 11:15:00,39.3,39.33,39.3,39.32,15280.0,36.5304,36.5583,36.5304,36.549,15280.0
2021-01-29 11:20:00,39.32,39.32,39.29,39.29,47669.0,36.549,36.549,36.5211,36.5211,47669.0
2021-01-29 11:25:00,39.3,39.32,39.27,39.27,43917.0,36.5304,36.549,36.5025,36.5025,43917.0
2021-01-29 11:30:00,39.27,39.3,39.26,39.26,49044.0,36.5025,36.5304,36.4932,36.4932,49044.0
2021-01-29 11:35:00,39.26,39.27,39.22,39.26,62961.0,36.4932,36.5025,36.456,36.4932,62961.0
2021-01-29 11:40:00,39.26,39.29,39.25,39.25,26099.0,36.4932,36.5211,36.4839,36.4839,26099.0
2021-01-29 11:45:00,39.26,39.29,39.24,39.29,27659.0,36.4932,36.5211,36.4746,36.5211,27659.0
2021-01-29 11:50:00,39.28,39.29,39.27,39.29,18230.0,36.5118,36.5211,36.5025,36.5211,18230.0
2021-01-29 11:55:00,39.29,39.31,39.27,39.3,30007.0,36.5211,36.5397,36.5025,36.5304,30007.0
2021-01-29 12:00:00,39.3,39.31,39.29,39.31,5800.0,36.5304,36.5397,36.5211,36.5397,5800.0
2021-01-29 12:05:00,39.31,39.31,39.29,39.3,14372.0,36.5397,36.5397,36.5211,36.5304,14372.0
2021-01-29 12:10:00,39.31,39.34,39.28,39.29,20002.0,36.5397,36.5676,36.5118,36.5211,20002.0
2021-01-29 12:15:00,39.28,39.28,39.21,39.21,61848.0,36.5118,36.5118,36.4467,36.4467,61848.0
2021-01-29 12:20:00,39.2,39.21,39.16,39.17,45142.0,36.4374,36.4467,36.4003,36.4096,45142.0
2021-01-29 12:25:00,39.16,39.19,39.15,39.18,29719.0,36.4003,36.4282,36.391,36.4189,29719.0
2021-01-29 12:30:00,39.18,39.19,39.14,39.14,21363.0,36.4189,36.4282,36.3817,36.3817,21363.0
2021-01-29 12:35:00,39.14,39.16,39.11,39.12,51213.0,36.3817,36.4003,36.3538,36.3631,51213.0
2021-01-29 12:40:00,39.12,39.16,39.12,39.13,86066.0,36.3631,36.4003,36.3631,36.3724,86066.0
2021-01-29 12:45:00,39.14,39.14,39.05,39.05,49227.0,36.3817,36.3817,36.298,36.298,49227.0
2021-01-29 12:50:00,39.06,39.15,39.05,39.13,90323.0,36.3073,36.391,36.298,36.3724,90323.0
2021-01-29 12:55:00,39.13,39.14,39.07,39.07,40652.0,36.3724,36.3817,36.3166,36.3166,40652.0
2021-01-29 13:00:00,39.06,39.12,39.05,39.09,66145.0,36.3073,36.3631,36.298,36.3352,66145.0
2021-01-29 13:05:00,39.08,39.09,39.05,39.06,58566.0,36.3259,36.3352,36.298,36.3073,58566.0
2021-01-29 13:10:00,39.06,39.06,39.02,39.04,40879.0,36.3073,36.3073,36.2701,36.2887,40879.0
2021-01-29 13:15:00,39.02,39.02,38.99,38.99,38141.0,36.2701,36.2701,36.2422,36.2422,38141.0
2021-01-29 13:20:00,38.99,39.07,38.98,39.04,26944.0,36.2422,36.3166,36.233,36.2887,26944.0
2021-01-29 13:25:00,39.05,39.13,39.04,39.13,18818.0,36.298,36.3724,36.2887,36.3724,18818.0
2021-01-29 13:30:00,39.12,39.15,39.1,39.15,27243.0,36.3631,36.391,36.3445,36.391,27243.0
2021-01-29 13:35:00,39.14,39.15,39.13,39.14,18921.0,36.3817,36.391,36.3724,36.3817,18921.0
2021-01-29 13:40:00,39.14,39.18,39.11,39.16,10072.0,36.3817,36.4189,36.3538,36.4003,10072.0
2021-01-29 13:45:00,39.16,39.17,39.12,39.13,30883.0,36.4003,36.4096,36.3631,36.3724,30883.0
2021-01-29 13:50:00,39.14,39.16,39.13,39.14,15273.0,36.3817,36.4003,36.3724,36.3817,15273.0
2021-01-29 13:55:00,39.14,39.16,39.13,39.14,22464.0,36.3817,36.4003,36.3724,36.3817,22464.0
2021-01-29 14:00:00,39.14,39.22,39.14,39.22,20656.0,36.3817,36.456,36.3817,36.456,20656.0
2021-01-29 14:05:00,39.22,39.24,39.2,39.23,11294.0,36.456,36.4746,36.4374,36.4653,11294.0
2021-01-29 14:10:00,39.23,39.25,39.23,39.25,22779.0,36.4653,36.4839,36.4653,36.4839,22779.0
2021-01-29 14:15:00,39.25,39.26,39.24,39.25,22482.0,36.4839,36.4932,36.4746,36.4839,22482.0
2021-01-29 14:20:00,39.25,39.26,39.24,39.25,20757.0,36.4839,36.4932,36.4746,36.4839,20757.0
2021-01-29 14:25:00,39.25,39.25,39.22,39.23,9132.0,36.4839,36.4839,36.456,36.4653,9132.0
2021-01-29 14:30:00,39.23,39.24,39.21,39.21,21058.0,36.4653,36.4746,36.4467,36.4467,21058.0
2021-01-29 14:35:00,39.21,39.24,39.2,39.23,20281.0,36.4467,36.4746,36.4374,36.4653,20281.0
2021-01-29 14:40:00,39.23,39.26,39.2,39.24,75996.0,36.4653,36.4932,36.4374,36.4746,75996.0
2021-01-29 14:45:00,39.24,39.26,39.21,39.21,44463.0,36.4746,36.4932,36.4467,36.4467,44463.0
2021-01-29 14:50:00,39.22,39.24,39.21,39.21,14887.0,36.456,36.4746,36.4467,36.4467,14887.0
2021-01-29 14:55:00,39.21,39.23,39.2,39.21,53419.0,36.4467,36.4653,36.4374,36.4467,53419.0
2021-01-29 15:00:00,39.22,39.29,39.22,39.27,40712.0,36.456,36.5211,36.456,36.5025,40712.0
2021-01-29 15:05:00,39.27,39.28,39.24,39.25,32560.0,36.5025,36.5118,36.4746,36.4839,32560.0
2021-01-29 15:10:00,39.25,39.28,39.25,39.27,42007.0,36.4839,36.5118,36.4839,36.5025,42007.0
2021-01-29 15:15:00,39.27,39.28,39.25,39.26,10822.0,36.5025,36.5118,36.4839,36.4932,10822.0
2021-01-29 15:20:00,39.26,39.29,39.26,39.28,26377.0,36.4932,36.5211,36.4932,36.5118,26377.0
2021-01-29 15:25:00,39.27,39.29,39.25,39.26,17034.0,36.5025,36.5211,36.4839,36.4932,17034.0
2021-01-29 15:30:00,39.26,39.27,39.24,39.24,85182.0,36.4932,36.5025,36.4746,36.4746,85182.0
2021-01-29 15:35:00,39.24,39.24,39.14,39.14,75156.0,36.4746,36.4746,36.3817,36.3817,75156.0
2021-01-29 15:40:00,39.14,39.14,39.09,39.11,190536.0,36.3817,36.3817,36.3352,36.3538,190536.0
2021-01-29 15:45:00,39.11,39.11,39.09,39.1,83504.0,36.3538,36.3538,36.3352,36.3445,83504.0
2021-01-29 15:50:00,39.1,39.19,39.1,39.18,161515.0,36.3445,36.4282,36.3445,36.4189,161515.0
2021-01-29 15:55:00,39.18,39.21,39.15,39.15,441566.0,36.4189,36.4467,36.391,36.391,441566.0
2021-02-01 09:30:00,40.59,40.59,40.48,40.52,204282.0,37.7295,37.7295,37.6272,37.6644,204282.0
2021-02-01 09:35:00,40.5,40.56,40.49,40.52,131849.0,37.6458,37.7016,37.6365,37.6644,131849.0
2021-02-01 09:40:00,40.52,40.54,40.49,40.51,90154.0,37.6644,37.683,37.6365,37.6551,90154.0
2021-02-01 09:45:00,40.51,40.51,40.48,40.48,190911.0,37.6551,37.6551,37.6272,37.6272,190911.0
2021-02-01 09:50:00,40.48,40.53,40.48,40.5,348931.0,37.6272,37.6737,37.6272,37.6458,348931.0
2021-02-01 09:55:00,40.5,40.56,40.5,40.54,81797.0,37.6458,37.7016,37.6458,37.683,81797.0
2021-02-01 10:00:00,40.52,40.56,40.49,40.54,164968.0,37.6644,37.7016,37.6365,37.683,164968.0
2021-02-01 10:05:00,40.54,40.56,40.48,40.49,95653.0,37.683,37.7016,37.6272,37.6365,95653.0
2021-02-01 10:10:00,40.49,40.55,40.49,40.53,138734.0,37.6365,37.6923,37.6365,37.6737,138734.0
2021-02-01 10:15:00,40.53,40.57,40.53,40.57,109654.0,37.6737,37.7109,37.6737,37.7109,109654.0
2021-02-01 10:20:00,40.57,40.58,40.55,40.58,49214.0,37.7109,37.7202,37.6923,37.7202,49214.0
2021-02-01 10:25:00,40.57,40.58,40.56,40.56,25154.0,37.7109,37.7202,37.7016,37.7016,25154.0
2021-02-01 10:30:00,40.56,40.58,40.55,40.57,42512.0,37.7016,37.7202,37.6923,37.7109,42512.0
2021-02-01 10:35:00,40.58,40.58,40.54,40.55,41398.0,37.7202,37.7202,37.683,37.6923,41398.0
2021-02-01 10:40:00,40.55,40.57,40.53,40.55,58821.0,37.6923,37.7109,37.6737,37.6923,58821.0
2021-02-01 10:45:00,40.54,40.56,40.54,40.55,20444.0,37.683,37.7016,37.683,37.6923,20444.0
2021-02-01 10:50:00,40.54,40.55,40.49,40.5,264068.0,37.683,37.6923,37.6365,37.6458,264068.0
2021-02-01 10:55:00,40.49,40.51,40.48,40.49,116663.0,37.6365,37.6551,37.6272,37.6365,116663.0
2021-02-01 11:00:00,40.48,40.49,40.45,40.47,82609.0,37.6272,37.6365,37.5994,37.6179,82609.0
2021-02-01 11:05:00,40.47,40.48,40.46,40.47,632700.0,37.6179,37.6272,37.6087,37.6179,632700.0
2021-02-01 11:10:00,40.47,40.47,40.43,40.45,74531.0,37.6179,37.6179,37.5808,37.5994,74531.0
2021-02-01 11:15:00,40.45,40.47,40.44,40.47,29124.0,37.5994,37.6179,37.5901,37.6179,29124.0
2021-02-01 11:20:00,40.47,40.5,40.47,40.5,28022.0,37.6179,37.6458,37.6179,37.6458,28022.0
2021-02-01 11:25:00,40.5,40.5,40.48,40.48,29437.0,37.6458,37.6458,37.6272,37.6272,29437.0
2021-02-01 11:30:00,40.49,40.49,40.46,40.47,44762.0,37.6365,37.6365,37.6087,37.6179,44762.0
2021-02-01 11:35:00,40.47,40.48,40.46,40.48,14963.0,37.6179,37.6272,37.6087,37.6272,14963.0
2021-02-01 11:40:00,40.48,40.5,40.48,40.49,49538.0,37.6272,37.6458,37.6272,37.6365,49538.0
2021-02-01 11:45:00,40.49,40.5,40.48,40.49,27873.0,37.6365,37.6458,37.6272,37.6365,27873.0
2021-02-01 11:50:00,40.5,40.5,40.48,40.5,24088.0,37.6458,37.6458,37.6272,37.6458,24088.0
2021-02-01 11:55:00,40.5,40.5,40.48,40.48,24474.0,37.6458,37.6458,37.6272,37.6272,24474.0
2021-02-01 12:00:00,40.48,40.51,40.48,40.5,38275.0,37.6272,37.6551,37.6272,37.6458,38275.0
2021-02-01 12:05:00,40.5,40.5,40.49,40.5,7895.0,37.6458,37.6458,37.6365,37.6458,7895.0
2021-02-01 12:10:00,40.5,40.51,40.49,40.51,5747.0,37.6458,37.6551,37.6365,37.6551,5747.0
2021-02-01 12:15:00,40.51,40.52,40.49,40.5,41338.0,37.6551,37.6644,37.6365,37.6458,41338.0
2021-02-01 12:20:00,40.5,40.5,40.49,40.5,9543.0,37.6458,37.6458,37.6365,37.6458,9543.0
2021-02-01 12:25:00,40.5,40.52,40.49,40.52,33978.0,37.6458,37.6644,37.6365,37.6644,33978.0
2021-02-01 12:30:00,40.52,40.55,40.52,40.55,17099.0,37.6644,37.6923,37.6644,37.6923,17099.0
2021-02-01 12:35:00,40.54,40.55,40.52,40.52,49186.0,37.683,37.6923,37.6644,37.6644,49186.0
2021-02-01 12:40:00,40.52,40.54,40.52,40.53,31049.0,37.6644,37.683,37.6644,37.6737,31049.0
2021-02-01 12:45:00,40.53,40.53,40.51,40.53,49745.0,37.6737,37.6737,37.6551,37.6737,49745.0
2021-02-01 12:50:00,40.53,40.54,40.52,40.54,14796.0,37.6737,37.683,37.6644,37.683,14796.0
2021-02-01 12:55:00,40.54,40.55,40.54,40.55,18473.0,37.683,37.6923,37.683,37.6923,18473.0
2021-02-01 13:00:00,40.55,40.55,40.54,40.55,5515.0,37.6923,37.6923,37.683,37.6923,5515.0
2021-02-01 13:05:00,40.55,40.55,40.53,40.53,21993.0,37.6923,37.6923,37.6737,37.6737,21993.0
2021-02-01 13:10:00,40.54,40.55,40.53,40.55,40064.0,37.683,37.6923,37.6737,37.6923,40064.0
2021-02-01 13:15:00,40.55,40.58,40.55,40.58,24414.0,37.6923,37.7202,37.6923,37.7202,24414.0
2021-02-01 13:20:00,40.58,40.61,40.58,40.61,57489.0,37.7202,37.7481,37.7202,37.7481,57489.0
2021-02-01 13:25:00,40.6,40.61,40.59,40.6,44107.0,37.7388,37.7481,37.7295,37.7388,44107.0
2021-02-01 13:30:00,40.6,40.6,40.59,40.6,21858.0,37.7388,37.7388,37.7295,37.7388,21858.0
2021-02-01 13:35:00,40.59,40.6,40.58,40.59,36241.0,37.7295,37.7388,37.7202,37.7295,36241.0
2021-02-01 13:40:00,40.59,40.6,40.58,40.6,178021.0,37.7295,37.7388,37.7202,37.7388,178021.0
2021-02-01 13:45:00,40.6,40.6,40.59,40.59,15493.0,37.7388,37.7388,37.7295,37.7295,15493.0
2021-02-01 13:50:00,40.59,40.61,40.59,40.61,24901.0,37.7295,37.7481,37.7295,37.7481,24901.0
2021-02-01 13:55:00,40.61,40.62,40.6,40.62,20500.0,37.7481,37.7574,37.7388,37.7574,20500.0
2021-02-01 14:00:00,40.61,40.62,40.61,40.62,38606.0,37.7481,37.7574,37.7481,37.7574,38606.0
2021-02-01 14:05:00,40.62,40.62,40.6,40.61,30426.0,37.7574,37.7574,37.7388,37.7481,30426.0
2021-02-01 14:10:00,40.6,40.62,40.6,40.62,21401.0,37.7388,37.7574,37.7388,37.7574,21401.0
2021-02-01 14:15:00,40.62,40.63,40.61,40.62,52907.0,37.7574,37.7667,37.7481,37.7574,52907.0
2021-02-01 14:20:00,40.62,40.63,40.6,40.61,133242.0,37.7574,37.7667,37.7388,37.7481,133242.0
2021-02-01 14:25:00,40.62,40.63,40.61,40.63,62984.0,37.7574,37.7667,37.7481,37.7667,62984.0
2021-02-01 14:30:00,40.63,40.64,40.62,40.62,68597.0,37.7667,37.776,37.7574,37.7574,68597.0
2021-02-01 14:35:00,40.62,40.63,40.62,40.62,9239.0,37.7574,37.7667,37.7574,37.7574,9239.0
2021-02-01 14:40:00,40.63,40.63,40.62,40.63,8651.0,37.7667,37.7667,37.7574,37.7667,8651.0
2021-02-01 14:45:00,40.63,40.63,40.62,40.62,23392.0,37.7667,37.7667,37.7574,37.7574,23392.0
2021-02-01 14:50:00,40.63,40.65,40.62,40.65,63529.0,37.7667,37.7853,37.7574,37.7853,63529.0
2021-02-01 14:55:00,40.65,40.65,40.63,40.65,98545.0,37.7853,37.7853,37.7667,37.7853,98545.0
2021-02-01 15:00:00,40.65,40.67,40.64,40.67,59501.0,37.7853,37.8039,37.776,37.8039,59501.0
2021-02-01 15:05:00,40.67,40.68,40.66,40.68,90803.0,37.8039,37.8131,37.7946,37.8131,90803.0
2021-02-01 15:10:00,40.68,40.68,40.65,40.66,46179.0,37.8131,37.8131,37.7853,37.7946,46179.0
2021-02-01 15:15:00,40.67,40.7,40.66,40.7,69711.0,37.8039,37.8317,37.7946,37.8317,69711.0
2021-02-01 15:20:00,40.7,40.72,40.69,40.71,71018.0,37.8317,37.8503,37.8224,37.841,71018.0
2021-02-01 15:25:00,40.71,40.72,40.7,40.71,51573.0,37.841,37.8503,37.8317,37.841,51573.0
2021-02-01 15:30:00,40.71,40.72,40.69,40.72,129613.0,37.841,37.8503,37.8224,37.8503,129613.0
2021-02-01 15:35:00,40.72,40.72,40.7,40.71,180376.0,37.8503,37.8503,37.8317,37.841,180376.0
2021-02-01 15:40:00,40.71,40.71,40.69,40.7,31039.0,37.841,37.841,37.8224,37.8317,31039.0
2021-02-01 15:45:00,40.69,40.7,40.68,40.7,43588.0,37.8224,37.8317,37.8131,37.8317,43588.0
2021-02-01 15:50:00,40.69,40.74,40.69,40.74,119875.0,37.8224,37.8689,37.8224,37.8689,119875.0
2021-02-01 15:55:00,40.74,40.75,40.7,40.71,215125.0,37.8689,37.8782,37.8317,37.841,215125.0
2021-02-02 09:30:00,41.49,41.49,41.37,41.41,127033.0,38.5661,38.5661,38.4545,38.4917,127033.0
2021-02-02 09:35:00,41.41,41.44,41.4,41.42,92144.0,38.4917,38.5196,38.4824,38.501,92144.0
2021-02-02 09:40:00,41.42,41.43,41.37,41.39,94761.0,38.501,38.5103,38.4545,38.4731,94761.0
2021-02-02 09:45:00,41.4,41.4,41.37,41.38,101862.0,38.4824,38.4824,38.4545,38.4638,101862.0
2021-02-02 09:50:00,41.38,41.38,41.33,41.34,29537.0,38.4638,38.4638,38.4173,38.4266,29537.0
2021-02-02 09:55:00,41.34,41.38,41.34,41.38,55576.0,38.4266,38.4638,38.4266,38.4638,55576.0
2021-02-02 10:00:00,41.38,41.4,41.37,41.39,77919.0,38.4638,38.4824,38.4545,38.4731,77919.0
2021-02-02 10:05:00,41.38,41.43,41.38,41.41,82194.0,38.4638,38.5103,38.4638,38.4917,82194.0
2021-02-02 10:10:00,41.42,41.43,41.4,41.42,44584.0,38.501,38.5103,38.4824,38.501,44584.0
2021-02-02 10:15:00,41.42,41.46,41.41,41.45,36458.0,38.501,38.5382,38.4917,38.5289,36458.0
2021-02-02 10:20:00,41.45,41.47,41.44,41.46,32612.0,38.5289,38.5475,38.5196,38.5382,32612.0
2021-02-02 10:25:00,41.46,41.48,41.45,41.45,48874.0,38.5382,38.5568,38.5289,38.5289,48874.0
2021-02-02 10:30:00,41.45,41.49,41.45,41.49,47402.0,38.5289,38.5661,38.5289,38.5661,47402.0
2021-02-02 10:35:00,41.48,41.49,41.46,41.47,18322.0,38.5568,38.5661,38.5382,38.5475,18322.0
2021-02-02 10:40:00,41.47,41.49,41.44,41.47,43604.0,38.5475,38.5661,38.5196,38.5475,43604.0
2021-02-02 10:45:00,41.47,41.52,41.46,41.51,86258.0,38.5475,38.594,38.5382,38.5847,86258.0
2021-02-02 10:50:00,41.52,41.55,41.51,41.55,17342.0,38.594,38.6218,38.5847,38.6218,17342.0
2021-02-02 10:55:00,41.54,41.57,41.54,41.57,53376.0,38.6125,38.6404,38.6125,38.6404,53376.0
2021-02-02 11:00:00,41.56,41.58,41.55,41.58,29050.0,38.6311,38.6497,38.6218,38.6497,29050.0
2021-02-02 11:05:00,41.58,41.6,41.57,41.59,29898.0,38.6497,38.6683,38.6404,38.659,29898.0
2021-02-02 11:10:00,41.6,41.61,41.58,41.59,26849.0,38.6683,38.6776,38.6497,38.659,26849.0
2021-02-02 11:15:00,41.59,41.6,41.59,41.6,21547.0,38.659,38.6683,38.659,38.6683,21547.0
2021-02-02 11:20:00,41.61,41.61,41.59,41.6,18648.0,38.6776,38.6776,38.659,38.6683,18648.0
2021-02-02 11:25:00,41.61,41.61,41.59,41.59,23530.0,38.6776,38.6776,38.659,38.659,23530.0
2021-02-02 11:30:00,41.59,41.61,41.57,41.59,78177.0,38.659,38.6776,38.6404,38.659,78177.0
2021-02-02 11:35:00,41.6,41.61,41.59,41.61,5448.0,38.6683,38.6776,38.659,38.6776,5448.0
2021-02-02 11:40:00,41.61,41.61,41.59,41.59,22094.0,38.6776,38.6776,38.659,38.659,22094.0
2021-02-02 11:45:00,41.59,41.6,41.57,41.58,10226.0,38.659,38.6683,38.6404,38.6497,10226.0
2021-02-02 11:50:00,41.58,41.59,41.56,41.57,9148.0,38.6497,38.659,38.6311,38.6404,9148.0
2021-02-02 11:55:00,41.58,41.6,41.57,41.59,5010.0,38.6497,38.6683,38.6404,38.659,5010.0
2021-02-02 12:00:00,41.59,41.63,41.59,41.63,37432.0,38.659,38.6962,38.659,38.6962,37432.0
2021-02-02 12:05:00,41.63,41.64,41.62,41.63,14393.0,38.6962,38.7055,38.6869,38.6962,14393.0
2021-02-02 12:10:00,41.63,41.64,41.62,41.64,5592.0,38.6962,38.7055,38.6869,38.7055,5592.0
2021-02-02 12:15:00,41.64,41.64,41.61,41.62,20516.0,38.7055,38.7055,38.6776,38.6869,20516.0
2021-02-02 12:20:00,41.62,41.62,41.61,41.62,2998.0,38.6869,38.6869,38.6776,38.6869,2998.0
2021-02-02 12:25:00,41.61,41.62,41.6,41.61,7089.0,38.6776,38.6869,38.6683,38.6776,7089.0
2021-02-02 12:30:00,41.61,41.63,41.6,41.62,12537.0,38.6776,38.6962,38.6683,38.6869,12537.0
2021-02-02 12:35:00,41.61,41.62,41.6,41.61,3740.0,38.6776,38.6869,38.6683,38.6776,3740.0
2021-02-02 12:40:00,41.61,41.62,41.59,41.61,5703.0,38.6776,38.6869,38.659,38.6776,5703.0
2021-02-02 12:45:00,41.61,41.62,41.6,41.61,6680.0,38.6776,38.6869,38.6683,38.6776,6680.0
2021-02-02 12:50:00,41.61,41.61,41.59,41.59,6820.0,38.6776,38.6776,38.659,38.659,6820.0
2021-02-02 12:55:00,41.6,41.62,41.58,41.62,28470.0,38.6683,38.6869,38.6497,38.6869,28470.0
2021-02-02 13:00:00,41.62,41.63,41.6,41.61,28378.0,38.6869,38.6962,38.6683,38.6776,28378.0
2021-02-02 13:05:00,41.61,41.62,41.6,41.61,15881.0,38.6776,38.6869,38.6683,38.6776,15881.0
2021-02-02 13:10:00,41.61,41.61,41.6,41.61,11056.0,38.6776,38.6776,38.6683,38.6776,11056.0
2021-02-02 13:15:00,41.61,41.61,41.6,41.61,23516.0,38.6776,38.6776,38.6683,38.6776,23516.0
2021-02-02 13:20:00,41.61,41.62,41.59,41.6,32988.0,38.6776,38.6869,38.659,38.6683,32988.0
2021-02-02 13:25:00,41.6,41.61,41.6,41.61,3220.0,38.6683,38.6776,38.6683,38.6776,3220.0
2021-02-02 13:30:00,41.61,41.61,41.6,41.61,17779.0,38.6776,38.6776,38.6683,38.6776,17779.0
2021-02-02 13:35:00,41.61,41.62,41.6,41.62,71392.0,38.6776,38.6869,38.6683,38.6869,71392.0
2021-02-02 13:40:00,41.62,41.62,41.61,41.62,4999.0,38.6869,38.6869,38.6776,38.6869,4999.0
2021-02-02 13:45:00,41.62,41.62,41.6,41.6,11025.0,38.6869,38.6869,38.6683,38.6683,11025.0
2021-02-02 13:50:00,41.6,41.61,41.59,41.6,23243.0,38.6683,38.6776,38.659,38.6683,23243.0
2021-02-02 13:55:00,41.61,41.62,41.59,41.61,13021.0,38.6776,38.6869,38.659,38.6776,13021.0
2021-02-02 14:00:00,41.6,41.61,41.59,41.61,5011.0,38.6683,38.6776,38.659,38.6776,5011.0
2021-02-02 14:05:00,41.61,41.61,41.59,41.59,14938.0,38.6776,38.6776,38.659,38.659,14938.0
2021-02-02 14:10:00,41.59,41.6,41.58,41.6,25274.0,38.659,38.6683,38.6497,38.6683,25274.0
2021-02-02 14:15:00,41.6,41.6,41.59,41.59,3339.0,38.6683,38.6683,38.659,38.659,3339.0
2021-02-02 14:20:00,41.59,41.6,41.59,41.6,4514.0,38.659,38.6683,38.659,38.6683,4514.0
2021-02-02 14:25:00,41.59,41.61,41.59,41.61,30824.0,38.659,38.6776,38.659,38.6776,30824.0
2021-02-02 14:30:00,41.61,41.61,41.6,41.61,10126.0,38.6776,38.6776,38.6683,38.6776,10126.0
2021-02-02 14:35:00,41.61,41.64,41.61,41.64,9530.0,38.6776,38.7055,38.6776,38.7055,9530.0
2021-02-02 14:40:00,41.64,41.64,41.63,41.64,13257.0,38.7055,38.7055,38.6962,38.7055,13257.0
2021-02-02 14:45:00,41.64,41.64,41.63,41.64,3590.0,38.7055,38.7055,38.6962,38.7055,3590.0
2021-02-02 14:50:00,41.63,41.63,41.62,41.63,10230.0,38.6962,38.6962,38.6869,38.6962,10230.0
2021-02-02 14:55:00,41.63,41.65,41.62,41.65,22400.0,38.6962,38.7148,38.6869,38.7148,22400.0
2021-02-02 15:00:00,41.65,41.65,41.62,41.65,19064.0,38.7148,38.7148,38.6869,38.7148,19064.0
2021-02-02 15:05:00,41.65,41.65,41.62,41.63,5637.0,38.7148,38.7148,38.6869,38.6962,5637.0
2021-02-02 15:10:00,41.63,41.64,41.62,41.63,20324.0,38.6962,38.7055,38.6869,38.6962,20324.0
2021-02-02 15:15:00,41.63,41.65,41.62,41.65,12611.0,38.6962,38.7148,38.6869,38.7148,12611.0
2021-02-02 15:20:00,41.64,41.65,41.64,41.65,29299.0,38.7055,38.7148,38.7055,38.7148,29299.0
2021-02-02 15:25:00,41.65,41.65,41.64,41.65,11318.0,38.7148,38.7148,38.7055,38.7148,11318.0
2021-02-02 15:30:00,41.65,41.66,41.64,41.66,60117.0,38.7148,38.7241,38.7055,38.7241,60117.0
2021-02-02 15:35:00,41.66,41.66,41.65,41.66,38512.0,38.7241,38.7241,38.7148,38.7241,38512.0
2021-02-02 15:40:00,41.66,41.67,41.66,41.67,85438.0,38.7241,38.7334,38.7241,38.7334,85438.0
2021-02-02 15:45:00,41.67,41.7,41.66,41.7,178083.0,38.7334,38.7613,38.7241,38.7613,178083.0
2021-02-02 15:50:00,41.69,41.7,41.68,41.7,73660.0,38.752,38.7613,38.7427,38.7613,73660.0
2021-02-02 15:55:00,41.7,41.71,41.67,41.67,494177.0,38.7613,38.7706,38.7334,38.7334,494177.0
2021-02-03 09:30:00,41.86,41.88,41.78,41.88,194533.0,38.91,38.9286,38.8356,38.9286,194533.0
2021-02-03 09:35:00,41.89,41.9,41.85,41.87,103712.0,38.9379,38.9472,38.9007,38.9193,103712.0
2021-02-03 09:40:00,41.86,41.89,41.86,41.87,37173.0,38.91,38.9379,38.91,38.9193,37173.0
2021-02-03 09:45:00,41.88,41.89,41.87,41.89,14198.0,38.9286,38.9379,38.9193,38.9379,14198.0
2021-02-03 09:50:00,41.89,41.89,41.86,41.88,39332.0,38.9379,38.9379,38.91,38.9286,39332.0
2021-02-03 09:55:00,41.89,41.97,41.88,41.97,40896.0,38.9379,39.0122,38.9286,39.0122,40896.0
2021-02-03 10:00:00,41.96,42.01,41.94,41.97,119489.0,39.0029,39.0494,38.9844,39.0122,119489.0
2021-02-03 10:05:00,41.98,42.01,41.97,42.0,141480.0,39.0215,39.0494,39.0122,39.0401,141480.0
2021-02-03 10:10:00,42.0,42.0,41.96,41.98,83969.0,39.0401,39.0401,39.0029,39.0215,83969.0
2021-02-03 10:15:00,41.98,42.0,41.96,41.97,45413.0,39.0215,39.0401,39.0029,39.0122,45413.0
2021-02-03 10:20:00,41.97,41.97,41.89,41.89,70732.0,39.0122,39.0122,38.9379,38.9379,70732.0
2021-02-03 10:25:00,41.88,41.89,41.81,41.81,69186.0,38.9286,38.9379,38.8635,38.8635,69186.0
2021-02-03 10:30:00,41.8,41.83,41.79,41.81,41372.0,38.8542,38.8821,38.8449,38.8635,41372.0
2021-02-03 10:35:00,41.82,41.84,41.8,41.83,28929.0,38.8728,38.8914,38.8542,38.8821,28929.0
2021-02-03 10:40:00,41.83,41.88,41.82,41.88,34043.0,38.8821,38.9286,38.8728,38.9286,34043.0
2021-02-03 10:45:00,41.89,41.91,41.88,41.9,42940.0,38.9379,38.9565,38.9286,38.9472,42940.0
2021-02-03 10:50:00,41.89,41.96,41.87,41.95,68437.0,38.9379,39.0029,38.9193,38.9936,68437.0
2021-02-03 10:55:00,41.95,41.97,41.94,41.96,24578.0,38.9936,39.0122,38.9844,39.0029,24578.0
2021-02-03 11:00:00,41.96,41.97,41.95,41.97,18631.0,39.0029,39.0122,38.9936,39.0122,18631.0
2021-02-03 11:05:00,41.97,41.98,41.96,41.97,32672.0,39.0122,39.0215,39.0029,39.0122,32672.0
2021-02-03 11:10:00,41.98,41.98,41.94,41.97,34046.0,39.0215,39.0215,38.9844,39.0122,34046.0
2021-02-03 11:15:00,41.97,41.97,41.94,41.96,14536.0,39.0122,39.0122,38.9844,39.0029,14536.0
2021-02-03 11:20:00,41.96,42.02,41.96,42.0,31255.0,39.0029,39.0587,39.0029,39.0401,31255.0
2021-02-03 11:25:00,42.0,42.01,41.97,41.97,25827.0,39.0401,39.0494,39.0122,39.0122,25827.0
2021-02-03 11:30:00,41.98,41.99,41.96,41.98,13942.0,39.0215,39.0308,39.0029,39.0215,13942.0
2021-02-03 11:35:00,41.98,42.02,41.98,42.02,30304.0,39.0215,39.0587,39.0215,39.0587,30304.0
2021-02-03 11:40:00,42.02,42.03,42.0,42.02,54406.0,39.0587,39.068,39.0401,39.0587,54406.0
2021-02-03 11:45:00,42.02,42.03,42.01,42.01,14804.0,39.0587,39.068,39.0494,39.0494,14804.0
2021-02-03 11:50:00,42.01,42.05,42.01,42.05,35046.0,39.0494,39.0866,39.0494,39.0866,35046.0
2021-02-03 11:55:00,42.05,42.06,42.03,42.05,32410.0,39.0866,39.0959,39.068,39.0866,32410.0
2021-02-03 12:00:00,42.05,42.05,42.03,42.03,9366.0,39.0866,39.0866,39.068,39.068,9366.0
2021-02-03 12:05:00,42.04,42.04,42.0,42.01,20233.0,39.0773,39.0773,39.0401,39.0494,20233.0
2021-02-03 12:10:00,42.01,42.02,42.0,42.01,12848.0,39.0494,39.0587,39.0401,39.0494,12848.0
2021-02-03 12:15:00,42.01,42.03,42.0,42.01,11023.0,39.0494,39.068,39.0401,39.0494,11023.0
2021-02-03 12:20:00,42.01,42.02,42.0,42.0,6037.0,39.0494,39.0587,39.0401,39.0401,6037.0
2021-02-03 12:25:00,42.0,42.01,42.0,42.01,7619.0,39.0401,39.0494,39.0401,39.0494,7619.0
2021-02-03 12:30:00,42.01,42.03,41.99,42.0,35777.0,39.0494,39.068,39.0308,39.0401,35777.0
2021-02-03 12:35:00,42.01,42.03,42.0,42.03,4676.0,39.0494,39.068,39.0401,39.068,4676.0
2021-02-03 12:40:00,42.03,42.06,42.02,42.05,24279.0,39.068,39.0959,39.0587,39.0866,24279.0
2021-02-03 12:45:00,42.05,42.08,42.05,42.07,57533.0,39.0866,39.1145,39.0866,39.1052,57533.0
2021-02-03 12:50:00,42.07,42.08,42.06,42.08,15810.0,39.1052,39.1145,39.0959,39.1145,15810.0
2021-02-03 12:55:00,42.08,42.08,42.06,42.07,7865.0,39.1145,39.1145,39.0959,39.1052,7865.0
2021-02-03 13:00:00,42.07,42.07,42.06,42.06,11631.0,39.1052,39.1052,39.0959,39.0959,11631.0
2021-02-03 13:05:00,42.06,42.07,42.05,42.06,21620.0,39.0959,39.1052,39.0866,39.0959,21620.0
2021-02-03 13:10:00,42.06,42.06,42.04,42.05,9780.0,39.0959,39.0959,39.0773,39.0866,9780.0
2021-02-03 13:15:00,42.05,42.05,42.04,42.05,8764.0,39.0866,39.0866,39.0773,39.0866,8764.0
2021-02-03 13:20:00,42.05,42.07,42.04,42.07,8489.0,39.0866,39.1052,39.0773,39.1052,8489.0
2021-02-03 13:25:00,42.07,42.07,42.06,42.07,9237.0,39.1052,39.1052,39.0959,39.1052,9237.0
2021-02-03 13:30:00,42.07,42.07,42.06,42.07,10270.0,39.1052,39.1052,39.0959,39.1052,10270.0
2021-02-03 13:35:00,42.07,42.1,42.06,42.09,17656.0,39.1052,39.1331,39.0959,39.1238,17656.0
2021-02-03 13:40:00,42.09,42.11,42.09,42.11,9433.0,39.1238,39.1424,39.1238,39.1424,9433.0
2021-02-03 13:45:00,42.11,42.11,42.1,42.11,7794.0,39.1424,39.1424,39.1331,39.1424,7794.0
2021-02-03 13:50:00,42.11,42.11,42.1,42.11,15157.0,39.1424,39.1424,39.1331,39.1424,15157.0
2021-02-03 13:55:00,42.11,42.11,42.09,42.09,15934.0,39.1424,39.1424,39.1238,39.1238,15934.0
2021-02-03 14:00:00,42.09,42.1,42.09,42.09,16273.0,39.1238,39.1331,39.1238,39.1238,16273.0
2021-02-03 14:05:00,42.1,42.12,42.09,42.11,14032.0,39.1331,39.1517,39.1238,39.1424,14032.0
2021-02-03 14:10:00,42.12,42.12,42.1,42.11,14313.0,39.1517,39.1517,39.1331,39.1424,14313.0
2021-02-03 14:15:00,42.11,42.11,42.09,42.11,48110.0,39.1424,39.1424,39.1238,39.1424,48110.0
2021-02-03 14:20:00,42.11,42.12,42.1,42.12,10032.0,39.1424,39.1517,39.1331,39.1517,10032.0
2021-02-03 14:25:00,42.12,42.12,42.11,42.12,9700.0,39.1517,39.1517,39.1424,39.1517,9700.0
2021-02-03 14:30:00,42.12,42.12,42.11,42.12,21520.0,39.1517,39.1517,39.1424,39.1517,21520.0
2021-02-03 14:35:00,42.12,42.13,42.11,42.12,33195.0,39.1517,39.161,39.1424,39.1517,33195.0
2021-02-03 14:40:00,42.12,42.12,42.1,42.1,15732.0,39.1517,39.1517,39.1331,39.1331,15732.0
2021-02-03 14:45:00,42.11,42.12,42.1,42.11,22739.0,39.1424,39.1517,39.1331,39.1424,22739.0
2021-02-03 14:50:00,42.11,42.11,42.09,42.09,18682.0,39.1424,39.1424,39.1238,39.1238,18682.0
2021-02-03 14:55:00,42.1,42.11,42.09,42.09,47073.0,39.1331,39.1424,39.1238,39.1238,47073.0
2021-02-03 15:00:00,42.09,42.09,42.07,42.08,24212.0,39.1238,39.1238,39.1052,39.1145,24212.0
2021-02-03 15:05:00,42.08,42.1,42.07,42.1,24203.0,39.1145,39.1331,39.1052,39.1331,24203.0
2021-02-03 15:10:00,42.09,42.1,42.07,42.07,29357.0,39.1238,39.1331,39.1052,39.1052,29357.0
2021-02-03 15:15:00,42.08,42.09,42.05,42.05,24685.0,39.1145,39.1238,39.0866,39.0866,24685.0
2021-02-03 15:20:00,42.05,42.06,42.03,42.06,25377.0,39.0866,39.0959,39.068,39.0959,25377.0
2021-02-03 15:25:00,42.05,42.07,42.05,42.05,41312.0,39.0866,39.1052,39.0866,39.0866,41312.0
2021-02-03 15:30:00,42.05,42.07,42.02,42.03,34561.0,39.0866,39.1052,39.0587,39.068,34561.0
2021-02-03 15:35:00,42.03,42.05,42.03,42.05,37018.0,39.068,39.0866,39.068,39.0866,37018.0
2021-02-03 15:40:00,42.05,42.05,42.04,42.05,17297.0,39.0866,39.0866,39.0773,39.0866,17297.0
2021-02-03 15:45:00,42.05,42.05,42.03,42.03,57041.0,39.0866,39.0866,39.068,39.068,57041.0
2021-02-03 15:50:00,42.03,42.03,42.0,42.02,103757.0,39.068,39.068,39.0401,39.0587,103757.0
2021-02-03 15:55:00,42.02,42.03,41.99,41.99,259438.0,39.0587,39.068,39.0308,39.0308,259438.0
2021-02-04 09:30:00,42.04,42.08,41.99,42.02,85007.0,39.0773,39.1145,39.0308,39.0587,85007.0
2021-02-04 09:35:00,42.02,42.05,42.0,42.01,53460.0,39.0587,39.0866,39.0401,39.0494,53460.0
2021-02-04 09:40:00,42.01,42.01,41.92,41.93,49627.0,39.0494,39.0494,38.9658,38.9751,49627.0
2021-02-04 09:45:00,41.93,41.99,41.91,41.98,60617.0,38.9751,39.0308,38.9565,39.0215,60617.0
2021-02-04 09:50:00,41.98,41.98,41.91,41.93,62822.0,39.0215,39.0215,38.9565,38.9751,62822.0
2021-02-04 09:55:00,41.93,41.95,41.89,41.94,45035.0,38.9751,38.9936,38.9379,38.9844,45035.0
2021-02-04 10:00:00,41.94,41.99,41.94,41.95,65163.0,38.9844,39.0308,38.9844,38.9936,65163.0
2021-02-04 10:05:00,41.95,42.01,41.95,42.0,32694.0,38.9936,39.0494,38.9936,39.0401,32694.0
2021-02-04 10:10:00,41.99,42.05,41.99,42.05,22696.0,39.0308,39.0866,39.0308,39.0866,22696.0
2021-02-04 10:15:00,42.06,42.08,42.05,42.08,59299.0,39.0959,39.1145,39.0866,39.1145,59299.0
2021-02-04 10:20:00,42.08,42.1,42.07,42.09,25675.0,39.1145,39.1331,39.1052,39.1238,25675.0
2021-02-04 10:25:00,42.08,42.08,41.99,42.0,69798.0,39.1145,39.1145,39.0308,39.0401,69798.0
2021-02-04 10:30:00,41.99,42.0,41.91,41.93,85438.0,39.0308,39.0401,38.9565,38.9751,85438.0
2021-02-04 10:35:00,41.94,41.95,41.9,41.93,31117.0,38.9844,38.9936,38.9472,38.9751,31117.0
2021-02-04 10:40:00,41.93,41.94,41.91,41.92,45337.0,38.9751,38.9844,38.9565,38.9658,45337.0
2021-02-04 10:45:00,41.93,41.94,41.9,41.94,25637.0,38.9751,38.9844,38.9472,38.9844,25637.0
2021-02-04 10:50:00,41.94,41.95,41.92,41.93,24333.0,38.9844,38.9936,38.9658,38.9751,24333.0
2021-02-04 10:55:00,41.93,41.95,41.92,41.94,66385.0,38.9751,38.9936,38.9658,38.9844,66385.0
2021-02-04 11:00:00,41.94,42.05,41.94,42.05,110680.0,38.9844,39.0866,38.9844,39.0866,110680.0
2021-02-04 11:05:00,42.05,42.05,41.98,41.99,123869.0,39.0866,39.0866,39.0215,39.0308,123869.0
2021-02-04 11:10:00,42.0,42.02,41.96,42.0,38908.0,39.0401,39.0587,39.0029,39.0401,38908.0
2021-02-04 11:15:00,42.0,42.04,41.99,42.04,23978.0,39.0401,39.0773,39.0308,39.0773,23978.0
2021-02-04 11:20:00,42.04,42.11,42.04,42.09,84161.0,39.0773,39.1424,39.0773,39.1238,84161.0
2021-02-04 11:25:00,42.1,42.1,42.06,42.06,22898.0,39.1331,39.1331,39.0959,39.0959,22898.0
2021-02-04 11:30:00,42.07,42.09,42.06,42.08,11344.0,39.1052,39.1238,39.0959,39.1145,11344.0
2021-02-04 11:35:00,42.09,42.09,42.05,42.05,19038.0,39.1238,39.1238,39.0866,39.0866,19038.0
2021-02-04 11:40:00,42.05,42.07,42.04,42.05,20855.0,39.0866,39.1052,39.0773,39.0866,20855.0
2021-02-04 11:45:00,42.05,42.09,42.05,42.08,20802.0,39.0866,39.1238,39.0866,39.1145,20802.0
2021-02-04 11:50:00,42.09,42.09,42.06,42.08,33900.0,39.1238,39.1238,39.0959,39.1145,33900.0
2021-02-04 11:55:00,42.09,42.11,42.06,42.1,49685.0,39.1238,39.1424,39.0959,39.1331,49685.0
2021-02-04 12:00:00,42.11,42.11,42.08,42.09,41719.0,39.1424,39.1424,39.1145,39.1238,41719.0
2021-02-04 12:05:00,42.09,42.1,42.06,42.09,24147.0,39.1238,39.1331,39.0959,39.1238,24147.0
2021-02-04 12:10:00,42.09,42.09,42.08,42.09,13817.0,39.1238,39.1238,39.1145,39.1238,13817.0
2021-02-04 12:15:00,42.1,42.14,42.1,42.14,13785.0,39.1331,39.1703,39.1331,39.1703,13785.0
2021-02-04 12:20:00,42.13,42.13,42.1,42.1,10230.0,39.161,39.161,39.1331,39.1331,10230.0
2021-02-04 12:25:00,42.09,42.1,42.06,42.06,54777.0,39.1238,39.1331,39.0959,39.0959,54777.0
2021-02-04 12:30:00,42.06,42.07,42.05,42.06,3946.0,39.0959,39.1052,39.0866,39.0959,3946.0
2021-02-04 12:35:00,42.05,42.07,42.04,42.04,20539.0,39.0866,39.1052,39.0773,39.0773,20539.0
2021-02-04 12:40:00,42.04,42.04,42.03,42.03,5749.0,39.0773,39.0773,39.068,39.068,5749.0
2021-02-04 12:45:00,42.04,42.08,42.04,42.08,20202.0,39.0773,39.1145,39.0773,39.1145,20202.0
2021-02-04 12:50:00,42.07,42.07,42.04,42.05,13531.0,39.1052,39.1052,39.0773,39.0866,13531.0
2021-02-04 12:55:00,42.06,42.07,42.06,42.07,2411.0,39.0959,39.1052,39.0959,39.1052,2411.0
2021-02-04 13:00:00,42.07,42.08,42.06,42.06,12157.0,39.1052,39.1145,39.0959,39.0959,12157.0
2021-02-04 13:05:00,42.07,42.07,42.06,42.07,2859.0,39.1052,39.1052,39.0959,39.1052,2859.0
2021-02-04 13:10:00,42.07,42.11,42.06,42.11,17066.0,39.1052,39.1424,39.0959,39.1424,17066.0
2021-02-04 13:15:00,42.11,42.11,42.1,42.11,32113.0,39.1424,39.1424,39.1331,39.1424,32113.0
2021-02-04 13:20:00,42.1,42.12,42.1,42.12,11096.0,39.1331,39.1517,39.1331,39.1517,11096.0
2021-02-04 13:25:00,42.13,42.13,42.12,42.13,3515.0,39.161,39.161,39.1517,39.161,3515.0
2021-02-04 13:30:00,42.13,42.13,42.11,42.12,23212.0,39.161,39.161,39.1424,39.1517,23212.0
2021-02-04 13:35:00,42.12,42.15,42.11,42.15,10039.0,39.1517,39.1796,39.1424,39.1796,10039.0
2021-02-04 13:40:00,42.15,42.15,42.13,42.14,8282.0,39.1796,39.1796,39.161,39.1703,8282.0
2021-02-04 13:45:00,42.14,42.16,42.13,42.15,10287.0,39.1703,39.1888,39.161,39.1796,10287.0
2021-02-04 13:50:00,42.16,42.16,42.14,42.15,2303.0,39.1888,39.1888,39.1703,39.1796,2303.0
2021-02-04 13:55:00,42.15,42.15,42.14,42.15,14087.0,39.1796,39.1796,39.1703,39.1796,14087.0
2021-02-04 14:00:00,42.15,42.16,42.13,42.16,22420.0,39.1796,39.1888,39.161,39.1888,22420.0
2021-02-04 14:05:00,42.16,42.17,42.16,42.17,4057.0,39.1888,39.1981,39.1888,39.1981,4057.0
2021-02-04 14:10:00,42.16,42.17,42.14,42.15,14574.0,39.1888,39.1981,39.1703,39.1796,14574.0
2021-02-04 14:15:00,42.15,42.17,42.14,42.16,28093.0,39.1796,39.1981,39.1703,39.1888,28093.0
2021-02-04 14:20:00,42.16,42.16,42.14,42.14,22218.0,39.1888,39.1888,39.1703,39.1703,22218.0
2021-02-04 14:25:00,42.14,42.15,42.14,42.15,12154.0,39.1703,39.1796,39.1703,39.1796,12154.0
2021-02-04 14:30:00,42.15,42.15,42.11,42.13,21730.0,39.1796,39.1796,39.1424,39.161,21730.0
2021-02-04 14:35:00,42.13,42.13,42.12,42.13,2257.0,39.161,39.161,39.1517,39.161,2257.0
2021-02-04 14:40:00,42.13,42.13,42.12,42.13,2936.0,39.161,39.161,39.1517,39.161,2936.0
2021-02-04 14:45:00,42.13,42.15,42.12,42.15,6638.0,39.161,39.1796,39.1517,39.1796,6638.0
2021-02-04 14:50:00,42.15,42.17,42.15,42.16,6368.0,39.1796,39.1981,39.1796,39.1888,6368.0
2021-02-04 14:55:00,42.16,42.16,42.12,42.13,49805.0,39.1888,39.1888,39.1517,39.161,49805.0
2021-02-04 15:00:00,42.13,42.13,42.1,42.12,20223.0,39.161,39.161,39.1331,39.1517,20223.0
2021-02-04 15:05:00,42.12,42.14,42.11,42.13,11340.0,39.1517,39.1703,39.1424,39.161,11340.0
2021-02-04 15:10:00,42.13,42.13,42.12,42.12,2899.0,39.161,39.161,39.1517,39.1517,2899.0
2021-02-04 15:15:00,42.13,42.13,42.12,42.13,12205.0,39.161,39.161,39.1517,39.161,12205.0
2021-02-04 15:20:00,42.12,42.13,42.12,42.13,4590.0,39.1517,39.161,39.1517,39.161,4590.0
2021-02-04 15:25:00,42.13,42.13,42.12,42.13,5708.0,39.161,39.161,39.1517,39.161,5708.0
2021-02-04 15:30:00,42.13,42.13,42.12,42.13,11614.0,39.161,39.161,39.1517,39.161,11614.0
2021-02-04 15:35:00,42.13,42.13,42.11,42.13,12933.0,39.161,39.161,39.1424,39.161,12933.0
2021-02-04 15:40:00,42.13,42.13,42.12,42.13,20902.0,39.161,39.161,39.1517,39.161,20902.0
2021-02-04 15:45:00,42.13,42.15,42.12,42.15,29074.0,39.161,39.1796,39.1517,39.1796,29074.0
2021-02-04 15:50:00,42.15,42.15,42.13,42.15,38974.0,39.1796,39.1796,39.161,39.1796,38974.0
2021-02-04 15:55:00,42.15,42.21,42.14,42.21,144877.0,39.1796,39.2353,39.1703,39.2353,144877.0
2021-02-05 09:30:00,42.18,42.18,42.04,42.04,129947.0,39.2074,39.2074,39.0773,39.0773,129947.0
2021-02-05 09:35:00,42.05,42.05,42.01,42.05,69446.0,39.0866,39.0866,39.0494,39.0866,69446.0
2021-02-05 09:40:00,42.05,42.11,42.04,42.11,65892.0,39.0866,39.1424,39.0773,39.1424,65892.0
2021-02-05 09:45:00,42.11,42.13,42.1,42.11,25114.0,39.1424,39.161,39.1331,39.1424,25114.0
2021-02-05 09:50:00,42.11,42.12,42.09,42.11,19657.0,39.1424,39.1517,39.1238,39.1424,19657.0
2021-02-05 09:55:00,42.1,42.11,42.07,42.11,11514.0,39.1331,39.1424,39.1052,39.1424,11514.0
2021-02-05 10:00:00,42.1,42.11,42.06,42.08,20384.0,39.1331,39.1424,39.0959,39.1145,20384.0
2021-02-05 10:05:00,42.07,42.11,42.06,42.1,190010.0,39.1052,39.1424,39.0959,39.1331,190010.0
2021-02-05 10:10:00,42.1,42.12,42.08,42.09,115742.0,39.1331,39.1517,39.1145,39.1238,115742.0
2021-02-05 10:15:00,42.09,42.09,42.02,42.02,20148.0,39.1238,39.1238,39.0587,39.0587,20148.0
2021-02-05 10:20:00,42.02,42.03,42.0,42.02,24140.0,39.0587,39.068,39.0401,39.0587,24140.0
2021-02-05 10:25:00,42.03,42.07,42.03,42.06,34705.0,39.068,39.1052,39.068,39.0959,34705.0
2021-02-05 10:30:00,42.06,42.12,42.05,42.12,53233.0,39.0959,39.1517,39.0866,39.1517,53233.0
2021-02-05 10:35:00,42.12,42.16,42.1,42.15,22985.0,39.1517,39.1888,39.1331,39.1796,22985.0
2021-02-05 10:40:00,42.16,42.2,42.16,42.2,30390.0,39.1888,39.226,39.1888,39.226,30390.0
2021-02-05 10:45:00,42.2,42.23,42.19,42.23,43512.0,39.226,39.2539,39.2167,39.2539,43512.0
2021-02-05 10:50:00,42.24,42.24,42.2,42.22,21058.0,39.2632,39.2632,39.226,39.2446,21058.0
2021-02-05 10:55:00,42.22,42.25,42.21,42.24,37423.0,39.2446,39.2725,39.2353,39.2632,37423.0
2021-02-05 11:00:00,42.24,42.25,42.22,42.23,20675.0,39.2632,39.2725,39.2446,39.2539,20675.0
2021-02-05 11:05:00,42.22,42.23,42.18,42.19,16824.0,39.2446,39.2539,39.2074,39.2167,16824.0
2021-02-05 11:10:00,42.18,42.2,42.17,42.19,13563.0,39.2074,39.226,39.1981,39.2167,13563.0
2021-02-05 11:15:00,42.19,42.19,42.16,42.18,18077.0,39.2167,39.2167,39.1888,39.2074,18077.0
2021-02-05 11:20:00,42.18,42.22,42.18,42.22,21287.0,39.2074,39.2446,39.2074,39.2446,21287.0
2021-02-05 11:25:00,42.21,42.22,42.19,42.2,10886.0,39.2353,39.2446,39.2167,39.226,10886.0
2021-02-05 11:30:00,42.21,42.23,42.2,42.21,12279.0,39.2353,39.2539,39.226,39.2353,12279.0
2021-02-05 11:35:00,42.22,42.23,42.21,42.23,5024.0,39.2446,39.2539,39.2353,39.2539,5024.0
2021-02-05 11:40:00,42.23,42.23,42.21,42.21,21303.0,39.2539,39.2539,39.2353,39.2353,21303.0
2021-02-05 11:45:00,42.21,42.22,42.21,42.22,3599.0,39.2353,39.2446,39.2353,39.2446,3599.0
2021-02-05 11:50:00,42.22,42.23,42.18,42.19,14832.0,39.2446,39.2539,39.2074,39.2167,14832.0
2021-02-05 11:55:00,42.19,42.19,42.18,42.19,16578.0,39.2167,39.2167,39.2074,39.2167,16578.0
2021-02-05 12:00:00,42.18,42.19,42.16,42.19,17119.0,39.2074,39.2167,39.1888,39.2167,17119.0
2021-02-05 12:05:00,42.18,42.2,42.18,42.2,5392.0,39.2074,39.226,39.2074,39.226,5392.0
2021-02-05 12:10:00,42.19,42.2,42.17,42.18,13734.0,39.2167,39.226,39.1981,39.2074,13734.0
2021-02-05 12:15:00,42.17,42.21,42.16,42.2,42747.0,39.1981,39.2353,39.1888,39.226,42747.0
2021-02-05 12:20:00,42.21,42.22,42.2,42.21,19552.0,39.2353,39.2446,39.226,39.2353,19552.0
2021-02-05 12:25:00,42.21,42.21,42.19,42.21,7441.0,39.2353,39.2353,39.2167,39.2353,7441.0
2021-02-05 12:30:00,42.21,42.21,42.19,42.2,13668.0,39.2353,39.2353,39.2167,39.226,13668.0
2021-02-05 12:35:00,42.21,42.22,42.2,42.21,6069.0,39.2353,39.2446,39.226,39.2353,6069.0
2021-02-05 12:40:00,42.22,42.23,42.21,42.23,14943.0,39.2446,39.2539,39.2353,39.2539,14943.0
2021-02-05 12:45:00,42.23,42.24,42.21,42.22,6536.0,39.2539,39.2632,39.2353,39.2446,6536.0
2021-02-05 12:50:00,42.22,42.25,42.22,42.24,10396.0,39.2446,39.2725,39.2446,39.2632,10396.0
2021-02-05 12:55:00,42.24,42.27,42.23,42.26,11313.0,39.2632,39.2911,39.2539,39.2818,11313.0
2021-02-05 13:00:00,42.26,42.26,42.22,42.23,4654.0,39.2818,39.2818,39.2446,39.2539,4654.0
2021-02-05 13:05:00,42.22,42.23,42.21,42.23,9215.0,39.2446,39.2539,39.2353,39.2539,9215.0
2021-02-05 13:10:00,42.23,42.25,42.22,42.23,18051.0,39.2539,39.2725,39.2446,39.2539,18051.0
2021-02-05 13:15:00,42.24,42.26,42.24,42.26,11796.0,39.2632,39.2818,39.2632,39.2818,11796.0
2021-02-05 13:20:00,42.26,42.26,42.23,42.23,12367.0,39.2818,39.2818,39.2539,39.2539,12367.0
2021-02-05 13:25:00,42.24,42.27,42.23,42.26,11228.0,39.2632,39.2911,39.2539,39.2818,11228.0
2021-02-05 13:30:00,42.27,42.27,42.26,42.27,15537.0,39.2911,39.2911,39.2818,39.2911,15537.0
2021-02-05 13:35:00,42.27,42.28,42.26,42.28,6009.0,39.2911,39.3004,39.2818,39.3004,6009.0
2021-02-05 13:40:00,42.28,42.29,42.27,42.29,11204.0,39.3004,39.3097,39.2911,39.3097,11204.0
2021-02-05 13:45:00,42.29,42.29,42.27,42.27,13449.0,39.3097,39.3097,39.2911,39.2911,13449.0
2021-02-05 13:50:00,42.26,42.26,42.25,42.26,6842.0,39.2818,39.2818,39.2725,39.2818,6842.0
2021-02-05 13:55:00,42.25,42.25,42.24,42.24,6465.0,39.2725,39.2725,39.2632,39.2632,6465.0
2021-02-05 14:00:00,42.23,42.24,42.22,42.23,12223.0,39.2539,39.2632,39.2446,39.2539,12223.0
2021-02-05 14:05:00,42.23,42.24,42.23,42.23,48596.0,39.2539,39.2632,39.2539,39.2539,48596.0
2021-02-05 14:10:00,42.23,42.27,42.23,42.25,30400.0,39.2539,39.2911,39.2539,39.2725,30400.0
2021-02-05 14:15:00,42.24,42.25,42.23,42.23,1716.0,39.2632,39.2725,39.2539,39.2539,1716.0
2021-02-05 14:20:00,42.23,42.24,42.22,42.23,20412.0,39.2539,39.2632,39.2446,39.2539,20412.0
2021-02-05 14:25:00,42.23,42.24,42.22,42.24,3840.0,39.2539,39.2632,39.2446,39.2632,3840.0
2021-02-05 14:30:00,42.23,42.24,42.23,42.23,10251.0,39.2539,39.2632,39.2539,39.2539,10251.0
2021-02-05 14:35:00,42.23,42.24,42.22,42.23,1809.0,39.2539,39.2632,39.2446,39.2539,1809.0
2021-02-05 14:40:00,42.23,42.23,42.22,42.23,1545.0,39.2539,39.2539,39.2446,39.2539,1545.0
2021-02-05 14:45:00,42.23,42.23,42.21,42.21,6415.0,39.2539,39.2539,39.2353,39.2353,6415.0
2021-02-05 14:50:00,42.2,42.21,42.19,42.21,21967.0,39.226,39.2353,39.2167,39.2353,21967.0
2021-02-05 14:55:00,42.21,42.21,42.2,42.21,12556.0,39.2353,39.2353,39.226,39.2353,12556.0
2021-02-05 15:00:00,42.2,42.21,42.19,42.2,5949.0,39.226,39.2353,39.2167,39.226,5949.0
2021-02-05 15:05:00,42.19,42.2,42.19,42.2,2581.0,39.2167,39.226,39.2167,39.226,2581.0
2021-02-05 15:10:00,42.2,42.2,42.19,42.2,29561.0,39.226,39.226,39.2167,39.226,29561.0
2021-02-05 15:15:00,42.2,42.22,42.19,42.22,12914.0,39.226,39.2446,39.2167,39.2446,12914.0
2021-02-05 15:20:00,42.22,42.22,42.21,42.22,31828.0,39.2446,39.2446,39.2353,39.2446,31828.0
2021-02-05 15:25:00,42.22,42.22,42.2,42.22,81376.0,39.2446,39.2446,39.226,39.2446,81376.0
2021-02-05 15:30:00,42.22,42.22,42.21,42.22,5591.0,39.2446,39.2446,39.2353,39.2446,5591.0
2021-02-05 15:35:00,42.22,42.23,42.21,42.22,10032.0,39.2446,39.2539,39.2353,39.2446,10032.0
2021-02-05 15:40:00,42.22,42.22,42.2,42.22,58358.0,39.2446,39.2446,39.226,39.2446,58358.0
2021-02-05 15:45:00,42.22,42.23,42.21,42.22,18467.0,39.2446,39.2539,39.2353,39.2446,18467.0
2021-02-05 15:50:00,42.22,42.23,42.21,42.22,85660.0,39.2446,39.2539,39.2353,39.2446,85660.0
2021-02-05 15:55:00,42.22,42.24,42.21,42.23,67807.0,39.2446,39.2632,39.2353,39.2539,67807.0
2021-02-08 09:30:00,42.59,42.66,42.53,42.65,150322.0,39.5885,39.6536,39.5328,39.6443,150322.0
2021-02-08 09:35:00,42.66,42.68,42.63,42.65,121270.0,39.6536,39.6722,39.6257,39.6443,121270.0
2021-02-08 09:40:00,42.66,42.7,42.64,42.65,65426.0,39.6536,39.6908,39.635,39.6443,65426.0
2021-02-08 09:45:00,42.65,42.67,42.64,42.67,44955.0,39.6443,39.6629,39.635,39.6629,44955.0
2021-02-08 09:50:00,42.67,42.71,42.67,42.7,63376.0,39.6629,39.7001,39.6629,39.6908,63376.0
2021-02-08 09:55:00,42.7,42.73,42.7,42.71,21723.0,39.6908,39.7187,39.6908,39.7001,21723.0
2021-02-08 10:00:00,42.72,42.76,42.71,42.75,32902.0,39.7094,39.7466,39.7001,39.7373,32902.0
2021-02-08 10:05:00,42.76,42.77,42.73,42.74,17294.0,39.7466,39.7559,39.7187,39.728,17294.0
2021-02-08 10:10:00,42.75,42.77,42.74,42.77,13275.0,39.7373,39.7559,39.728,39.7559,13275.0
2021-02-08 10:15:00,42.77,42.78,42.75,42.76,8518.0,39.7559,39.7652,39.7373,39.7466,8518.0
2021-02-08 10:20:00,42.76,42.77,42.73,42.73,19664.0,39.7466,39.7559,39.7187,39.7187,19664.0
2021-02-08 10:25:00,42.73,42.74,42.71,42.71,19497.0,39.7187,39.728,39.7001,39.7001,19497.0
2021-02-08 10:30:00,42.71,42.72,42.69,42.7,35274.0,39.7001,39.7094,39.6815,39.6908,35274.0
2021-02-08 10:35:00,42.7,42.71,42.69,42.7,11141.0,39.6908,39.7001,39.6815,39.6908,11141.0
2021-02-08 10:40:00,42.71,42.74,42.7,42.74,34240.0,39.7001,39.728,39.6908,39.728,34240.0
2021-02-08 10:45:00,42.74,42.76,42.73,42.73,17366.0,39.728,39.7466,39.7187,39.7187,17366.0
2021-02-08 10:50:00,42.73,42.74,42.7,42.71,25900.0,39.7187,39.728,39.6908,39.7001,25900.0
2021-02-08 10:55:00,42.71,42.72,42.69,42.71,13831.0,39.7001,39.7094,39.6815,39.7001,13831.0
2021-02-08 11:00:00,42.72,42.73,42.69,42.7,29688.0,39.7094,39.7187,39.6815,39.6908,29688.0
2021-02-08 11:05:00,42.7,42.71,42.68,42.69,12820.0,39.6908,39.7001,39.6722,39.6815,12820.0
2021-02-08 11:10:00,42.69,42.69,42.64,42.65,50113.0,39.6815,39.6815,39.635,39.6443,50113.0
2021-02-08 11:15:00,42.64,42.65,42.62,42.63,16853.0,39.635,39.6443,39.6164,39.6257,16853.0
2021-02-08 11:20:00,42.63,42.65,42.61,42.65,91513.0,39.6257,39.6443,39.6071,39.6443,91513.0
2021-02-08 11:25:00,42.64,42.67,42.63,42.67,44351.0,39.635,39.6629,39.6257,39.6629,44351.0
2021-02-08 11:30:00,42.68,42.7,42.63,42.64,33346.0,39.6722,39.6908,39.6257,39.635,33346.0
2021-02-08 11:35:00,42.63,42.65,42.61,42.62,24018.0,39.6257,39.6443,39.6071,39.6164,24018.0
2021-02-08 11:40:00,42.62,42.64,42.59,42.6,23026.0,39.6164,39.635,39.5885,39.5978,23026.0
2021-02-08 11:45:00,42.6,42.67,42.59,42.66,70427.0,39.5978,39.6629,39.5885,39.6536,70427.0
2021-02-08 11:50:00,42.66,42.68,42.65,42.67,9197.0,39.6536,39.6722,39.6443,39.6629,9197.0
2021-02-08 11:55:00,42.67,42.68,42.63,42.65,23374.0,39.6629,39.6722,39.6257,39.6443,23374.0
2021-02-08 12:00:00,42.65,42.67,42.65,42.66,7221.0,39.6443,39.6629,39.6443,39.6536,7221.0
2021-02-08 12:05:00,42.66,42.68,42.65,42.66,18100.0,39.6536,39.6722,39.6443,39.6536,18100.0
2021-02-08 12:10:00,42.66,42.67,42.65,42.66,6553.0,39.6536,39.6629,39.6443,39.6536,6553.0
2021-02-08 12:15:00,42.66,42.67,42.66,42.66,3210.0,39.6536,39.6629,39.6536,39.6536,3210.0
2021-02-08 12:20:00,42.66,42.67,42.65,42.67,29651.0,39.6536,39.6629,39.6443,39.6629,29651.0
2021-02-08 12:25:00,42.67,42.67,42.65,42.66,22805.0,39.6629,39.6629,39.6443,39.6536,22805.0
2021-02-08 12:30:00,42.66,42.67,42.65,42.65,13417.0,39.6536,39.6629,39.6443,39.6443,13417.0
2021-02-08 12:35:00,42.66,42.66,42.64,42.65,11379.0,39.6536,39.6536,39.635,39.6443,11379.0
2021-02-08 12:40:00,42.65,42.65,42.64,42.65,19864.0,39.6443,39.6443,39.635,39.6443,19864.0
2021-02-08 12:45:00,42.65,42.66,42.64,42.66,22004.0,39.6443,39.6536,39.635,39.6536,22004.0
2021-02-08 12:50:00,42.66,42.66,42.65,42.65,9444.0,39.6536,39.6536,39.6443,39.6443,9444.0
2021-02-08 12:55:00,42.65,42.66,42.64,42.64,32955.0,39.6443,39.6536,39.635,39.635,32955.0
2021-02-08 13:00:00,42.65,42.65,42.63,42.64,27740.0,39.6443,39.6443,39.6257,39.635,27740.0
2021-02-08 13:05:00,42.64,42.64,42.63,42.64,21856.0,39.635,39.635,39.6257,39.635,21856.0
2021-02-08 13:10:00,42.64,42.65,42.63,42.65,11284.0,39.635,39.6443,39.6257,39.6443,11284.0
2021-02-08 13:15:00,42.65,42.66,42.64,42.66,6289.0,39.6443,39.6536,39.635,39.6536,6289.0
2021-02-08 13:20:00,42.65,42.66,42.64,42.65,4990.0,39.6443,39.6536,39.635,39.6443,4990.0
2021-02-08 13:25:00,42.65,42.65,42.64,42.65,12084.0,39.6443,39.6443,39.635,39.6443,12084.0
2021-02-08 13:30:00,42.65,42.67,42.64,42.66,55674.0,39.6443,39.6629,39.635,39.6536,55674.0
2021-02-08 13:35:00,42.66,42.67,42.66,42.66,25151.0,39.6536,39.6629,39.6536,39.6536,25151.0
2021-02-08 13:40:00,42.67,42.68,42.66,42.68,17800.0,39.6629,39.6722,39.6536,39.6722,17800.0
2021-02-08 13:45:00,42.68,42.68,42.67,42.67,20941.0,39.6722,39.6722,39.6629,39.6629,20941.0
2021-02-08 13:50:00,42.67,42.68,42.64,42.64,74753.0,39.6629,39.6722,39.635,39.635,74753.0
2021-02-08 13:55:00,42.64,42.65,42.64,42.65,11182.0,39.635,39.6443,39.635,39.6443,11182.0
2021-02-08 14:00:00,42.66,42.66,42.65,42.66,5741.0,39.6536,39.6536,39.6443,39.6536,5741.0
2021-02-08 14:05:00,42.66,42.67,42.65,42.66,49734.0,39.6536,39.6629,39.6443,39.6536,49734.0
2021-02-08 14:10:00,42.66,42.67,42.66,42.67,3300.0,39.6536,39.6629,39.6536,39.6629,3300.0
2021-02-08 14:15:00,42.66,42.67,42.66,42.66,8414.0,39.6536,39.6629,39.6536,39.6536,8414.0
2021-02-08 14:20:00,42.66,42.68,42.66,42.67,16779.0,39.6536,39.6722,39.6536,39.6629,16779.0
2021-02-08 14:25:00,42.67,42.69,42.67,42.69,12899.0,39.6629,39.6815,39.6629,39.6815,12899.0
2021-02-08 14:30:00,42.69,42.7,42.68,42.7,28585.0,39.6815,39.6908,39.6722,39.6908,28585.0
2021-02-08 14:35:00,42.7,42.7,42.69,42.69,5835.0,39.6908,39.6908,39.6815,39.6815,5835.0
2021-02-08 14:40:00,42.69,42.7,42.69,42.69,3484.0,39.6815,39.6908,39.6815,39.6815,3484.0
2021-02-08 14:45:00,42.7,42.7,42.67,42.67,21895.0,39.6908,39.6908,39.6629,39.6629,21895.0
2021-02-08 14:50:00,42.68,42.68,42.67,42.68,10404.0,39.6722,39.6722,39.6629,39.6722,10404.0
2021-02-08 14:55:00,42.68,42.68,42.67,42.68,29465.0,39.6722,39.6722,39.6629,39.6722,29465.0
2021-02-08 15:00:00,42.68,42.68,42.67,42.67,13413.0,39.6722,39.6722,39.6629,39.6629,13413.0
2021-02-08 15:05:00,42.68,42.68,42.67,42.68,4550.0,39.6722,39.6722,39.6629,39.6722,4550.0
2021-02-08 15:10:00,42.68,42.68,42.67,42.68,11715.0,39.6722,39.6722,39.6629,39.6722,11715.0
2021-02-08 15:15:00,42.68,42.68,42.67,42.68,31343.0,39.6722,39.6722,39.6629,39.6722,31343.0
2021-02-08 15:20:00,42.67,42.68,42.67,42.68,32156.0,39.6629,39.6722,39.6629,39.6722,32156.0
2021-02-08 15:25:00,42.68,42.68,42.66,42.66,21135.0,39.6722,39.6722,39.6536,39.6536,21135.0
2021-02-08 15:30:00,42.66,42.67,42.64,42.65,33816.0,39.6536,39.6629,39.635,39.6443,33816.0
2021-02-08 15:35:00,42.65,42.65,42.64,42.64,4047.0,39.6443,39.6443,39.635,39.635,4047.0
2021-02-08 15:40:00,42.64,42.65,42.63,42.65,18647.0,39.635,39.6443,39.6257,39.6443,18647.0
2021-02-08 15:45:00,42.65,42.65,42.62,42.63,73190.0,39.6443,39.6443,39.6164,39.6257,73190.0
2021-02-08 15:50:00,42.63,42.65,42.62,42.64,34565.0,39.6257,39.6443,39.6164,39.635,34565.0
2021-02-08 15:55:00,42.64,42.69,42.63,42.69,49849.0,39.635,39.6815,39.6257,39.6815,49849.0
2021-02-09 09:30:00,42.47,42.59,42.45,42.59,75855.0,39.477,39.5885,39.4584,39.5885,75855.0
2021-02-09 09:35:00,42.59,42.6,42.54,42.54,68671.0,39.5885,39.5978,39.5421,39.5421,68671.0
2021-02-09 09:40:00,42.54,42.56,42.48,42.54,139860.0,39.5421,39.5607,39.4863,39.5421,139860.0
2021-02-09 09:45:00,42.54,42.58,42.53,42.55,31207.0,39.5421,39.5792,39.5328,39.5514,31207.0
2021-02-09 09:50:00,42.55,42.56,42.53,42.54,30748.0,39.5514,39.5607,39.5328,39.5421,30748.0
2021-02-09 09:55:00,42.55,42.59,42.54,42.58,42146.0,39.5514,39.5885,39.5421,39.5792,42146.0
2021-02-09 10:00:00,42.59,42.59,42.55,42.56,24046.0,39.5885,39.5885,39.5514,39.5607,24046.0
2021-02-09 10:05:00,42.56,42.6,42.56,42.6,10212.0,39.5607,39.5978,39.5607,39.5978,10212.0
2021-02-09 10:10:00,42.62,42.63,42.61,42.62,16270.0,39.6164,39.6257,39.6071,39.6164,16270.0
2021-02-09 10:15:00,42.61,42.62,42.58,42.59,15633.0,39.6071,39.6164,39.5792,39.5885,15633.0
2021-02-09 10:20:00,42.59,42.61,42.58,42.6,16045.0,39.5885,39.6071,39.5792,39.5978,16045.0
2021-02-09 10:25:00,42.6,42.62,42.6,42.61,15492.0,39.5978,39.6164,39.5978,39.6071,15492.0
2021-02-09 10:30:00,42.6,42.61,42.57,42.58,26419.0,39.5978,39.6071,39.57,39.5792,26419.0
2021-02-09 10:35:00,42.58,42.58,42.55,42.55,34770.0,39.5792,39.5792,39.5514,39.5514,34770.0
2021-02-09 10:40:00,42.55,42.58,42.54,42.58,81356.0,39.5514,39.5792,39.5421,39.5792,81356.0
2021-02-09 10:45:00,42.58,42.63,42.57,42.62,51059.0,39.5792,39.6257,39.57,39.6164,51059.0
2021-02-09 10:50:00,42.63,42.65,42.62,42.63,29560.0,39.6257,39.6443,39.6164,39.6257,29560.0
2021-02-09 10:55:00,42.62,42.63,42.6,42.62,23093.0,39.6164,39.6257,39.5978,39.6164,23093.0
2021-02-09 11:00:00,42.61,42.62,42.6,42.62,15992.0,39.6071,39.6164,39.5978,39.6164,15992.0
2021-02-09 11:05:00,42.62,42.62,42.58,42.59,36135.0,39.6164,39.6164,39.5792,39.5885,36135.0
2021-02-09 11:10:00,42.59,42.59,42.56,42.58,43910.0,39.5885,39.5885,39.5607,39.5792,43910.0
2021-02-09 11:15:00,42.58,42.58,42.53,42.54,28980.0,39.5792,39.5792,39.5328,39.5421,28980.0
2021-02-09 11:20:00,42.54,42.59,42.54,42.58,27497.0,39.5421,39.5885,39.5421,39.5792,27497.0
2021-02-09 11:25:00,42.58,42.59,42.55,42.56,35702.0,39.5792,39.5885,39.5514,39.5607,35702.0
2021-02-09 11:30:00,42.56,42.6,42.56,42.6,31318.0,39.5607,39.5978,39.5607,39.5978,31318.0
2021-02-09 11:35:00,42.6,42.63,42.6,42.61,12633.0,39.5978,39.6257,39.5978,39.6071,12633.0
2021-02-09 11:40:00,42.62,42.65,42.61,42.63,50403.0,39.6164,39.6443,39.6071,39.6257,50403.0
2021-02-09 11:45:00,42.63,42.64,42.62,42.63,43968.0,39.6257,39.635,39.6164,39.6257,43968.0
2021-02-09 11:50:00,42.62,42.63,42.62,42.63,775.0,39.6164,39.6257,39.6164,39.6257,775.0
2021-02-09 11:55:00,42.63,42.63,42.62,42.62,9158.0,39.6257,39.6257,39.6164,39.6164,9158.0
2021-02-09 12:00:00,42.63,42.63,42.62,42.63,35131.0,39.6257,39.6257,39.6164,39.6257,35131.0
2021-02-09 12:05:00,42.62,42.64,42.62,42.63,22896.0,39.6164,39.635,39.6164,39.6257,22896.0
2021-02-09 12:10:00,42.63,42.64,42.63,42.64,12463.0,39.6257,39.635,39.6257,39.635,12463.0
2021-02-09 12:15:00,42.64,42.64,42.62,42.63,14343.0,39.635,39.635,39.6164,39.6257,14343.0
2021-02-09 12:20:00,42.63,42.66,42.63,42.66,13010.0,39.6257,39.6536,39.6257,39.6536,13010.0
2021-02-09 12:25:00,42.66,42.68,42.64,42.65,91950.0,39.6536,39.6722,39.635,39.6443,91950.0
2021-02-09 12:30:00,42.65,42.65,42.61,42.62,23612.0,39.6443,39.6443,39.6071,39.6164,23612.0
2021-02-09 12:35:00,42.62,42.63,42.61,42.62,16134.0,39.6164,39.6257,39.6071,39.6164,16134.0
2021-02-09 12:40:00,42.63,42.63,42.62,42.63,1300.0,39.6257,39.6257,39.6164,39.6257,1300.0
2021-02-09 12:45:00,42.63,42.63,42.62,42.63,2900.0,39.6257,39.6257,39.6164,39.6257,2900.0
2021-02-09 12:50:00,42.63,42.63,42.62,42.63,4430.0,39.6257,39.6257,39.6164,39.6257,4430.0
2021-02-09 12:55:00,42.63,42.64,42.61,42.64,21597.0,39.6257,39.635,39.6071,39.635,21597.0
2021-02-09 13:00:00,42.64,42.64,42.61,42.61,20629.0,39.635,39.635,39.6071,39.6071,20629.0
2021-02-09 13:05:00,42.61,42.61,42.58,42.59,24787.0,39.6071,39.6071,39.5792,39.5885,24787.0
2021-02-09 13:10:00,42.6,42.6,42.59,42.6,1733.0,39.5978,39.5978,39.5885,39.5978,1733.0
2021-02-09 13:15:00,42.59,42.65,42.59,42.63,16538.0,39.5885,39.6443,39.5885,39.6257,16538.0
2021-02-09 13:20:00,42.64,42.64,42.62,42.63,13996.0,39.635,39.635,39.6164,39.6257,13996.0
2021-02-09 13:25:00,42.63,42.63,42.61,42.62,12057.0,39.6257,39.6257,39.6071,39.6164,12057.0
2021-02-09 13:30:00,42.62,42.62,42.6,42.61,13753.0,39.6164,39.6164,39.5978,39.6071,13753.0
2021-02-09 13:35:00,42.62,42.62,42.6,42.61,8260.0,39.6164,39.6164,39.5978,39.6071,8260.0
2021-02-09 13:40:00,42.61,42.61,42.6,42.61,1210.0,39.6071,39.6071,39.5978,39.6071,1210.0
2021-02-09 13:45:00,42.61,42.61,42.59,42.6,13281.0,39.6071,39.6071,39.5885,39.5978,13281.0
2021-02-09 13:50:00,42.59,42.6,42.59,42.6,7550.0,39.5885,39.5978,39.5885,39.5978,7550.0
2021-02-09 13:55:00,42.6,42.63,42.6,42.63,13651.0,39.5978,39.6257,39.5978,39.6257,13651.0
2021-02-09 14:00:00,42.63,42.66,42.63,42.66,14630.0,39.6257,39.6536,39.6257,39.6536,14630.0
2021-02-09 14:05:00,42.65,42.66,42.65,42.66,6600.0,39.6443,39.6536,39.6443,39.6536,6600.0
2021-02-09 14:10:00,42.65,42.65,42.64,42.64,11050.0,39.6443,39.6443,39.635,39.635,11050.0
2021-02-09 14:15:00,42.64,42.65,42.64,42.65,6974.0,39.635,39.6443,39.635,39.6443,6974.0
2021-02-09 14:20:00,42.65,42.65,42.63,42.64,2795.0,39.6443,39.6443,39.6257,39.635,2795.0
2021-02-09 14:25:00,42.64,42.65,42.63,42.65,12636.0,39.635,39.6443,39.6257,39.6443,12636.0
2021-02-09 14:30:00,42.65,42.65,42.64,42.65,19290.0,39.6443,39.6443,39.635,39.6443,19290.0
2021-02-09 14:35:00,42.65,42.65,42.62,42.62,256090.0,39.6443,39.6443,39.6164,39.6164,256090.0
2021-02-09 14:40:00,42.62,42.63,42.62,42.62,13190.0,39.6164,39.6257,39.6164,39.6164,13190.0
2021-02-09 14:45:00,42.63,42.65,42.62,42.64,161594.0,39.6257,39.6443,39.6164,39.635,161594.0
2021-02-09 14:50:00,42.63,42.64,42.62,42.63,129736.0,39.6257,39.635,39.6164,39.6257,129736.0
2021-02-09 14:55:00,42.63,42.63,42.6,42.61,244776.0,39.6257,39.6257,39.5978,39.6071,244776.0
2021-02-09 15:00:00,42.61,42.62,42.6,42.61,40644.0,39.6071,39.6164,39.5978,39.6071,40644.0
2021-02-09 15:05:00,42.61,42.61,42.58,42.58,85828.0,39.6071,39.6071,39.5792,39.5792,85828.0
2021-02-09 15:10:00,42.58,42.59,42.57,42.59,49727.0,39.5792,39.5885,39.57,39.5885,49727.0
2021-02-09 15:15:00,42.59,42.59,42.58,42.59,76175.0,39.5885,39.5885,39.5792,39.5885,76175.0
2021-02-09 15:20:00,42.59,42.59,42.57,42.58,81045.0,39.5885,39.5885,39.57,39.5792,81045.0
2021-02-09 15:25:00,42.58,42.58,42.57,42.57,22921.0,39.5792,39.5792,39.57,39.57,22921.0
2021-02-09 15:30:00,42.58,42.58,42.57,42.57,23080.0,39.5792,39.5792,39.57,39.57,23080.0
2021-02-09 15:35:00,42.57,42.58,42.57,42.58,56526.0,39.57,39.5792,39.57,39.5792,56526.0
2021-02-09 15:40:00,42.58,42.58,42.56,42.56,47974.0,39.5792,39.5792,39.5607,39.5607,47974.0
2021-02-09 15:45:00,42.57,42.57,42.54,42.55,44305.0,39.57,39.57,39.5421,39.5514,44305.0
2021-02-09 15:50:00,42.55,42.56,42.52,42.54,128987.0,39.5514,39.5607,39.5235,39.5421,128987.0
2021-02-09 15:55:00,42.54,42.55,42.51,42.53,141536.0,39.5421,39.5514,39.5142,39.5328,141536.0
2021-02-10 09:30:00,42.84,42.85,42.78,42.78,71294.0,39.8209,39.8302,39.7652,39.7652,71294.0
2021-02-10 09:35:00,42.78,42.82,42.76,42.81,55316.0,39.7652,39.8023,39.7466,39.793,55316.0
2021-02-10 09:40:00,42.81,42.81,42.77,42.77,37906.0,39.793,39.793,39.7559,39.7559,37906.0
2021-02-10 09:45:00,42.77,42.78,42.75,42.76,83272.0,39.7559,39.7652,39.7373,39.7466,83272.0
2021-02-10 09:50:00,42.76,42.79,42.75,42.78,39236.0,39.7466,39.7745,39.7373,39.7652,39236.0
2021-02-10 09:55:00,42.78,42.78,42.75,42.76,31093.0,39.7652,39.7652,39.7373,39.7466,31093.0
2021-02-10 10:00:00,42.76,42.78,42.74,42.76,70110.0,39.7466,39.7652,39.728,39.7466,70110.0
2021-02-10 10:05:00,42.76,42.77,42.73,42.74,86974.0,39.7466,39.7559,39.7187,39.728,86974.0
2021-02-10 10:10:00,42.74,42.77,42.72,42.72,37284.0,39.728,39.7559,39.7094,39.7094,37284.0
2021-02-10 10:15:00,42.73,42.73,42.67,42.67,87800.0,39.7187,39.7187,39.6629,39.6629,87800.0
2021-02-10 10:20:00,42.66,42.66,42.55,42.58,100975.0,39.6536,39.6536,39.5514,39.5792,100975.0
2021-02-10 10:25:00,42.58,42.66,42.56,42.62,50384.0,39.5792,39.6536,39.5607,39.6164,50384.0
2021-02-10 10:30:00,42.61,42.64,42.55,42.55,67403.0,39.6071,39.635,39.5514,39.5514,67403.0
2021-02-10 10:35:00,42.56,42.61,42.56,42.57,87975.0,39.5607,39.6071,39.5607,39.57,87975.0
2021-02-10 10:40:00,42.55,42.56,42.44,42.47,150471.0,39.5514,39.5607,39.4491,39.477,150471.0
2021-02-10 10:45:00,42.46,42.49,42.44,42.49,83531.0,39.4677,39.4956,39.4491,39.4956,83531.0
2021-02-10 10:50:00,42.49,42.58,42.48,42.58,58684.0,39.4956,39.5792,39.4863,39.5792,58684.0
2021-02-10 10:55:00,42.57,42.58,42.54,42.56,83036.0,39.57,39.5792,39.5421,39.5607,83036.0
2021-02-10 11:00:00,42.56,42.57,42.51,42.52,29997.0,39.5607,39.57,39.5142,39.5235,29997.0
2021-02-10 11:05:00,42.52,42.54,42.49,42.51,73801.0,39.5235,39.5421,39.4956,39.5142,73801.0
2021-02-10 11:10:00,42.51,42.55,42.5,42.55,91155.0,39.5142,39.5514,39.5049,39.5514,91155.0
2021-02-10 11:15:00,42.54,42.56,42.51,42.52,74667.0,39.5421,39.5607,39.5142,39.5235,74667.0
2021-02-10 11:20:00,42.52,42.54,42.51,42.53,59900.0,39.5235,39.5421,39.5142,39.5328,59900.0
2021-02-10 11:25:00,42.53,42.53,42.48,42.5,64752.0,39.5328,39.5328,39.4863,39.5049,64752.0
2021-02-10 11:30:00,42.49,42.52,42.47,42.52,48628.0,39.4956,39.5235,39.477,39.5235,48628.0
2021-02-10 11:35:00,42.52,42.53,42.48,42.49,71218.0,39.5235,39.5328,39.4863,39.4956,71218.0
2021-02-10 11:40:00,42.49,42.5,42.48,42.48,79148.0,39.4956,39.5049,39.4863,39.4863,79148.0
2021-02-10 11:45:00,42.48,42.5,42.47,42.48,96309.0,39.4863,39.5049,39.477,39.4863,96309.0
2021-02-10 11:50:00,42.49,42.52,42.48,42.52,93333.0,39.4956,39.5235,39.4863,39.5235,93333.0
2021-02-10 11:55:00,42.52,42.52,42.51,42.51,70935.0,39.5235,39.5235,39.5142,39.5142,70935.0
2021-02-10 12:00:00,42.51,42.52,42.45,42.46,54799.0,39.5142,39.5235,39.4584,39.4677,54799.0
2021-02-10 12:05:00,42.46,42.46,42.43,42.43,35524.0,39.4677,39.4677,39.4398,39.4398,35524.0
2021-02-10 12:10:00,42.43,42.45,42.42,42.44,48117.0,39.4398,39.4584,39.4305,39.4491,48117.0
2021-02-10 12:15:00,42.44,42.45,42.43,42.45,38647.0,39.4491,39.4584,39.4398,39.4584,38647.0
2021-02-10 12:20:00,42.45,42.45,42.41,42.41,18249.0,39.4584,39.4584,39.4212,39.4212,18249.0
2021-02-10 12:25:00,42.41,42.46,42.41,42.46,47929.0,39.4212,39.4677,39.4212,39.4677,47929.0
2021-02-10 12:30:00,42.45,42.46,42.44,42.45,22652.0,39.4584,39.4677,39.4491,39.4584,22652.0
2021-02-10 12:35:00,42.45,42.46,42.41,42.41,17863.0,39.4584,39.4677,39.4212,39.4212,17863.0
2021-02-10 12:40:00,42.42,42.44,42.41,42.44,27401.0,39.4305,39.4491,39.4212,39.4491,27401.0
2021-02-10 12:45:00,42.44,42.45,42.43,42.45,43770.0,39.4491,39.4584,39.4398,39.4584,43770.0
2021-02-10 12:50:00,42.45,42.46,42.44,42.46,22306.0,39.4584,39.4677,39.4491,39.4677,22306.0
2021-02-10 12:55:00,42.46,42.47,42.45,42.47,32791.0,39.4677,39.477,39.4584,39.477,32791.0
2021-02-10 13:00:00,42.47,42.47,42.46,42.47,18106.0,39.477,39.477,39.4677,39.477,18106.0
2021-02-10 13:05:00,42.47,42.48,42.46,42.47,39659.0,39.477,39.4863,39.4677,39.477,39659.0
2021-02-10 13:10:00,42.47,42.48,42.46,42.47,28808.0,39.477,39.4863,39.4677,39.477,28808.0
2021-02-10 13:15:00,42.47,42.48,42.47,42.48,25493.0,39.477,39.4863,39.477,39.4863,25493.0
2021-02-10 13:20:00,42.48,42.5,42.47,42.49,40090.0,39.4863,39.5049,39.477,39.4956,40090.0
2021-02-10 13:25:00,42.49,42.5,42.48,42.48,27668.0,39.4956,39.5049,39.4863,39.4863,27668.0
2021-02-10 13:30:00,42.48,42.5,42.48,42.5,79549.0,39.4863,39.5049,39.4863,39.5049,79549.0
2021-02-10 13:35:00,42.5,42.52,42.48,42.52,17998.0,39.5049,39.5235,39.4863,39.5235,17998.0
2021-02-10 13:40:00,42.52,42.55,42.51,42.54,10661.0,39.5235,39.5514,39.5142,39.5421,10661.0
2021-02-10 13:45:00,42.54,42.54,42.51,42.51,39769.0,39.5421,39.5421,39.5142,39.5142,39769.0
2021-02-10 13:50:00,42.5,42.54,42.5,42.54,50736.0,39.5049,39.5421,39.5049,39.5421,50736.0
2021-02-10 13:55:00,42.54,42.54,42.52,42.53,17314.0,39.5421,39.5421,39.5235,39.5328,17314.0
2021-02-10 14:00:00,42.53,42.55,42.52,42.52,31193.0,39.5328,39.5514,39.5235,39.5235,31193.0
2021-02-10 14:05:00,42.53,42.54,42.51,42.52,41830.0,39.5328,39.5421,39.5142,39.5235,41830.0
2021-02-10 14:10:00,42.52,42.53,42.52,42.52,12515.0,39.5235,39.5328,39.5235,39.5235,12515.0
2021-02-10 14:15:00,42.52,42.53,42.52,42.52,6335.0,39.5235,39.5328,39.5235,39.5235,6335.0
2021-02-10 14:20:00,42.52,42.53,42.51,42.52,14400.0,39.5235,39.5328,39.5142,39.5235,14400.0
2021-02-10 14:25:00,42.52,42.56,42.52,42.56,23717.0,39.5235,39.5607,39.5235,39.5607,23717.0
2021-02-10 14:30:00,42.56,42.58,42.54,42.57,20284.0,39.5607,39.5792,39.5421,39.57,20284.0
2021-02-10 14:35:00,42.57,42.57,42.54,42.55,5824.0,39.57,39.57,39.5421,39.5514,5824.0
2021-02-10 14:40:00,42.55,42.56,42.55,42.56,20389.0,39.5514,39.5607,39.5514,39.5607,20389.0
2021-02-10 14:45:00,42.56,42.57,42.55,42.57,7610.0,39.5607,39.57,39.5514,39.57,7610.0
2021-02-10 14:50:00,42.57,42.57,42.56,42.57,9667.0,39.57,39.57,39.5607,39.57,9667.0
2021-02-10 14:55:00,42.57,42.57,42.55,42.56,12716.0,39.57,39.57,39.5514,39.5607,12716.0
2021-02-10 15:00:00,42.55,42.58,42.55,42.58,8591.0,39.5514,39.5792,39.5514,39.5792,8591.0
2021-02-10 15:05:00,42.58,42.58,42.56,42.56,15275.0,39.5792,39.5792,39.5607,39.5607,15275.0
2021-02-10 15:10:00,42.56,42.58,42.56,42.57,17712.0,39.5607,39.5792,39.5607,39.57,17712.0
2021-02-10 15:15:00,42.57,42.57,42.55,42.56,7663.0,39.57,39.57,39.5514,39.5607,7663.0
2021-02-10 15:20:00,42.56,42.57,42.55,42.55,15242.0,39.5607,39.57,39.5514,39.5514,15242.0
2021-02-10 15:25:00,42.55,42.55,42.53,42.55,6434.0,39.5514,39.5514,39.5328,39.5514,6434.0
2021-02-10 15:30:00,42.55,42.57,42.54,42.54,9230.0,39.5514,39.57,39.5421,39.5421,9230.0
2021-02-10 15:35:00,42.54,42.55,42.53,42.53,9407.0,39.5421,39.5514,39.5328,39.5328,9407.0
2021-02-10 15:40:00,42.52,42.54,42.52,42.53,13294.0,39.5235,39.5421,39.5235,39.5328,13294.0
2021-02-10 15:45:00,42.52,42.55,42.52,42.52,24304.0,39.5235,39.5514,39.5235,39.5235,24304.0
2021-02-10 15:50:00,42.52,42.55,42.51,42.52,73329.0,39.5235,39.5514,39.5142,39.5235,73329.0
2021-02-10 15:55:00,42.52,42.53,42.5,42.53,67847.0,39.5235,39.5328,39.5049,39.5328,67847.0
2021-02-11 09:30:00,43.0,43.02,42.92,43.0,89093.0,39.9697,39.9882,39.8953,39.9697,89093.0
2021-02-11 09:35:00,43.0,43.02,42.97,43.02,76517.0,39.9697,39.9882,39.9418,39.9882,76517.0
2021-02-11 09:40:00,43.02,43.02,43.0,43.02,40408.0,39.9882,39.9882,39.9697,39.9882,40408.0
2021-02-11 09:45:00,43.02,43.07,43.01,43.05,50033.0,39.9882,40.0347,39.9789,40.0161,50033.0
2021-02-11 09:50:00,43.06,43.06,42.94,42.94,74543.0,40.0254,40.0254,39.9139,39.9139,74543.0
2021-02-11 09:55:00,42.95,43.01,42.94,42.97,30809.0,39.9232,39.9789,39.9139,39.9418,30809.0
2021-02-11 10:00:00,42.97,43.03,42.97,43.02,26936.0,39.9418,39.9975,39.9418,39.9882,26936.0
2021-02-11 10:05:00,43.02,43.03,42.98,43.0,29869.0,39.9882,39.9975,39.9511,39.9697,29869.0
2021-02-11 10:10:00,42.99,43.02,42.99,43.02,27189.0,39.9604,39.9882,39.9604,39.9882,27189.0
2021-02-11 10:15:00,43.01,43.02,42.96,42.98,40331.0,39.9789,39.9882,39.9325,39.9511,40331.0
2021-02-11 10:20:00,42.98,43.0,42.97,42.97,15722.0,39.9511,39.9697,39.9418,39.9418,15722.0
2021-02-11 10:25:00,42.97,42.99,42.94,42.99,42396.0,39.9418,39.9604,39.9139,39.9604,42396.0
2021-02-11 10:30:00,43.0,43.0,42.97,42.99,63515.0,39.9697,39.9697,39.9418,39.9604,63515.0
2021-02-11 10:35:00,42.99,43.02,42.99,43.0,15913.0,39.9604,39.9882,39.9604,39.9697,15913.0
2021-02-11 10:40:00,43.0,43.03,43.0,43.02,7081.0,39.9697,39.9975,39.9697,39.9882,7081.0
2021-02-11 10:45:00,43.03,43.03,43.01,43.01,7500.0,39.9975,39.9975,39.9789,39.9789,7500.0
2021-02-11 10:50:00,43.02,43.05,43.01,43.02,13811.0,39.9882,40.0161,39.9789,39.9882,13811.0
2021-02-11 10:55:00,43.02,43.04,43.01,43.02,31716.0,39.9882,40.0068,39.9789,39.9882,31716.0
2021-02-11 11:00:00,43.01,43.03,43.01,43.01,10377.0,39.9789,39.9975,39.9789,39.9789,10377.0
2021-02-11 11:05:00,43.01,43.02,42.99,43.0,13986.0,39.9789,39.9882,39.9604,39.9697,13986.0
2021-02-11 11:10:00,43.0,43.01,42.98,42.99,22333.0,39.9697,39.9789,39.9511,39.9604,22333.0
2021-02-11 11:15:00,42.99,43.0,42.98,43.0,21229.0,39.9604,39.9697,39.9511,39.9697,21229.0
2021-02-11 11:20:00,43.0,43.0,42.97,43.0,12394.0,39.9697,39.9697,39.9418,39.9697,12394.0
2021-02-11 11:25:00,43.01,43.02,43.0,43.01,12964.0,39.9789,39.9882,39.9697,39.9789,12964.0
2021-02-11 11:30:00,43.01,43.03,43.0,43.02,23789.0,39.9789,39.9975,39.9697,39.9882,23789.0
2021-02-11 11:35:00,43.02,43.06,43.02,43.06,34240.0,39.9882,40.0254,39.9882,40.0254,34240.0
2021-02-11 11:40:00,43.06,43.06,43.05,43.05,6833.0,40.0254,40.0254,40.0161,40.0161,6833.0
2021-02-11 11:45:00,43.05,43.06,43.02,43.03,47888.0,40.0161,40.0254,39.9882,39.9975,47888.0
2021-02-11 11:50:00,43.03,43.04,43.0,43.01,7971.0,39.9975,40.0068,39.9697,39.9789,7971.0
2021-02-11 11:55:00,43.0,43.02,42.99,43.02,16171.0,39.9697,39.9882,39.9604,39.9882,16171.0
2021-02-11 12:00:00,43.02,43.05,43.02,43.05,3782.0,39.9882,40.0161,39.9882,40.0161,3782.0
2021-02-11 12:05:00,43.05,43.06,43.01,43.02,28969.0,40.0161,40.0254,39.9789,39.9882,28969.0
2021-02-11 12:10:00,43.01,43.04,43.01,43.01,8327.0,39.9789,40.0068,39.9789,39.9789,8327.0
2021-02-11 12:15:00,43.01,43.01,42.92,42.92,13796.0,39.9789,39.9789,39.8953,39.8953,13796.0
2021-02-11 12:20:00,42.92,42.95,42.91,42.91,17056.0,39.8953,39.9232,39.886,39.886,17056.0
2021-02-11 12:25:00,42.9,42.91,42.83,42.85,64147.0,39.8767,39.886,39.8116,39.8302,64147.0
2021-02-11 12:30:00,42.84,42.9,42.84,42.87,29057.0,39.8209,39.8767,39.8209,39.8488,29057.0
2021-02-11 12:35:00,42.87,42.9,42.86,42.88,32715.0,39.8488,39.8767,39.8395,39.8581,32715.0
2021-02-11 12:40:00,42.89,42.92,42.85,42.86,165609.0,39.8674,39.8953,39.8302,39.8395,165609.0
2021-02-11 12:45:00,42.86,42.93,42.84,42.93,79554.0,39.8395,39.9046,39.8209,39.9046,79554.0
2021-02-11 12:50:00,42.93,42.95,42.91,42.94,16188.0,39.9046,39.9232,39.886,39.9139,16188.0
2021-02-11 12:55:00,42.94,42.97,42.93,42.95,72948.0,39.9139,39.9418,39.9046,39.9232,72948.0
2021-02-11 13:00:00,42.95,42.97,42.94,42.96,11403.0,39.9232,39.9418,39.9139,39.9325,11403.0
2021-02-11 13:05:00,42.96,42.96,42.94,42.95,10415.0,39.9325,39.9325,39.9139,39.9232,10415.0
2021-02-11 13:10:00,42.95,42.99,42.94,42.98,8849.0,39.9232,39.9604,39.9139,39.9511,8849.0
2021-02-11 13:15:00,42.98,43.01,42.97,43.0,164732.0,39.9511,39.9789,39.9418,39.9697,164732.0
2021-02-11 13:20:00,43.01,43.04,43.01,43.04,21322.0,39.9789,40.0068,39.9789,40.0068,21322.0
2021-02-11 13:25:00,43.03,43.03,43.0,43.01,4600.0,39.9975,39.9975,39.9697,39.9789,4600.0
2021-02-11 13:30:00,43.0,43.04,43.0,43.03,17117.0,39.9697,40.0068,39.9697,39.9975,17117.0
2021-02-11 13:35:00,43.02,43.04,43.02,43.03,11874.0,39.9882,40.0068,39.9882,39.9975,11874.0
2021-02-11 13:40:00,43.04,43.05,43.03,43.04,28525.0,40.0068,40.0161,39.9975,40.0068,28525.0
2021-02-11 13:45:00,43.04,43.05,43.01,43.05,11800.0,40.0068,40.0161,39.9789,40.0161,11800.0
2021-02-11 13:50:00,43.05,43.06,43.03,43.04,22736.0,40.0161,40.0254,39.9975,40.0068,22736.0
2021-02-11 13:55:00,43.04,43.04,43.01,43.02,6930.0,40.0068,40.0068,39.9789,39.9882,6930.0
2021-02-11 14:00:00,43.02,43.02,42.97,42.98,15770.0,39.9882,39.9882,39.9418,39.9511,15770.0
2021-02-11 14:05:00,42.98,43.01,42.97,42.99,9817.0,39.9511,39.9789,39.9418,39.9604,9817.0
2021-02-11 14:10:00,42.98,42.99,42.95,42.96,5787.0,39.9511,39.9604,39.9232,39.9325,5787.0
2021-02-11 14:15:00,42.97,42.99,42.96,42.98,21111.0,39.9418,39.9604,39.9325,39.9511,21111.0
2021-02-11 14:20:00,42.98,42.99,42.95,42.97,12834.0,39.9511,39.9604,39.9232,39.9418,12834.0
2021-02-11 14:25:00,42.97,42.98,42.96,42.97,10837.0,39.9418,39.9511,39.9325,39.9418,10837.0
2021-02-11 14:30:00,42.97,43.0,42.96,42.98,30258.0,39.9418,39.9697,39.9325,39.9511,30258.0
2021-02-11 14:35:00,42.97,42.97,42.94,42.94,11446.0,39.9418,39.9418,39.9139,39.9139,11446.0
2021-02-11 14:40:00,42.94,42.98,42.93,42.98,14359.0,39.9139,39.9511,39.9046,39.9511,14359.0
2021-02-11 14:45:00,42.98,42.98,42.96,42.97,20861.0,39.9511,39.9511,39.9325,39.9418,20861.0
2021-02-11 14:50:00,42.96,42.97,42.95,42.97,9795.0,39.9325,39.9418,39.9232,39.9418,9795.0
2021-02-11 14:55:00,42.97,42.99,42.96,42.99,34012.0,39.9418,39.9604,39.9325,39.9604,34012.0
2021-02-11 15:00:00,42.99,42.99,42.96,42.97,15410.0,39.9604,39.9604,39.9325,39.9418,15410.0
2021-02-11 15:05:00,42.97,42.99,42.96,42.98,39330.0,39.9418,39.9604,39.9325,39.9511,39330.0
2021-02-11 15:10:00,42.98,42.98,42.95,42.95,44556.0,39.9511,39.9511,39.9232,39.9232,44556.0
2021-02-11 15:15:00,42.96,42.96,42.93,42.93,28586.0,39.9325,39.9325,39.9046,39.9046,28586.0
2021-02-11 15:20:00,42.94,42.97,42.93,42.97,31031.0,39.9139,39.9418,39.9046,39.9418,31031.0
2021-02-11 15:25:00,42.96,42.97,42.94,42.95,13262.0,39.9325,39.9418,39.9139,39.9232,13262.0
2021-02-11 15:30:00,42.95,42.97,42.95,42.96,29152.0,39.9232,39.9418,39.9232,39.9325,29152.0
2021-02-11 15:35:00,42.96,42.96,42.95,42.95,6222.0,39.9325,39.9325,39.9232,39.9232,6222.0
2021-02-11 15:40:00,42.95,42.97,42.95,42.96,14270.0,39.9232,39.9418,39.9232,39.9325,14270.0
2021-02-11 15:45:00,42.96,42.98,42.95,42.96,70538.0,39.9325,39.9511,39.9232,39.9325,70538.0
2021-02-11 15:50:00,42.97,43.0,42.96,43.0,52462.0,39.9418,39.9697,39.9325,39.9697,52462.0
2021-02-11 15:55:00,43.0,43.01,42.97,42.99,134075.0,39.9697,39.9789,39.9418,39.9604,134075.0
2021-02-12 09:30:00,43.0,43.0,42.93,42.95,55830.0,39.9697,39.9697,39.9046,39.9232,55830.0
2021-02-12 09:35:00,42.95,43.0,42.92,42.98,28610.0,39.9232,39.9697,39.8953,39.9511,28610.0
2021-02-12 09:40:00,42.98,43.01,42.97,43.0,16999.0,39.9511,39.9789,39.9418,39.9697,16999.0
2021-02-12 09:45:00,43.0,43.03,42.98,43.02,11143.0,39.9697,39.9975,39.9511,39.9882,11143.0
2021-02-12 09:50:00,43.03,43.06,43.01,43.02,20100.0,39.9975,40.0254,39.9789,39.9882,20100.0
2021-02-12 09:55:00,43.02,43.04,43.02,43.04,8335.0,39.9882,40.0068,39.9882,40.0068,8335.0
2021-02-12 10:00:00,43.03,43.05,43.02,43.04,13576.0,39.9975,40.0161,39.9882,40.0068,13576.0
2021-02-12 10:05:00,43.03,43.04,43.02,43.03,6300.0,39.9975,40.0068,39.9882,39.9975,6300.0
2021-02-12 10:10:00,43.03,43.05,43.03,43.04,4008.0,39.9975,40.0161,39.9975,40.0068,4008.0
2021-02-12 10:15:00,43.04,43.04,42.98,42.99,10049.0,40.0068,40.0068,39.9511,39.9604,10049.0
2021-02-12 10:20:00,42.98,43.0,42.97,42.99,10137.0,39.9511,39.9697,39.9418,39.9604,10137.0
2021-02-12 10:25:00,42.99,42.99,42.97,42.98,12815.0,39.9604,39.9604,39.9418,39.9511,12815.0
2021-02-12 10:30:00,42.97,42.98,42.94,42.96,31141.0,39.9418,39.9511,39.9139,39.9325,31141.0
2021-02-12 10:35:00,42.97,42.99,42.95,42.99,11534.0,39.9418,39.9604,39.9232,39.9604,11534.0
2021-02-12 10:40:00,42.98,43.0,42.98,43.0,7052.0,39.9511,39.9697,39.9511,39.9697,7052.0
2021-02-12 10:45:00,43.0,43.03,42.99,43.02,11742.0,39.9697,39.9975,39.9604,39.9882,11742.0
2021-02-12 10:50:00,43.02,43.04,43.01,43.03,5122.0,39.9882,40.0068,39.9789,39.9975,5122.0
2021-02-12 10:55:00,43.03,43.04,43.02,43.04,4700.0,39.9975,40.0068,39.9882,40.0068,4700.0
2021-02-12 11:00:00,43.04,43.05,43.02,43.03,35882.0,40.0068,40.0161,39.9882,39.9975,35882.0
2021-02-12 11:05:00,43.02,43.02,43.01,43.02,7465.0,39.9882,39.9882,39.9789,39.9882,7465.0
2021-02-12 11:10:00,43.03,43.05,43.03,43.04,2975.0,39.9975,40.0161,39.9975,40.0068,2975.0
2021-02-12 11:15:00,43.05,43.1,43.05,43.1,18256.0,40.0161,40.0626,40.0161,40.0626,18256.0
2021-02-12 11:20:00,43.1,43.1,43.07,43.08,20841.0,40.0626,40.0626,40.0347,40.044,20841.0
2021-02-12 11:25:00,43.09,43.09,43.06,43.06,20575.0,40.0533,40.0533,40.0254,40.0254,20575.0
2021-02-12 11:30:00,43.07,43.08,43.06,43.06,13048.0,40.0347,40.044,40.0254,40.0254,13048.0
2021-02-12 11:35:00,43.06,43.08,43.05,43.07,16950.0,40.0254,40.044,40.0161,40.0347,16950.0
2021-02-12 11:40:00,43.08,43.08,43.06,43.06,2838.0,40.044,40.044,40.0254,40.0254,2838.0
2021-02-12 11:45:00,43.06,43.09,43.05,43.06,23225.0,40.0254,40.0533,40.0161,40.0254,23225.0
2021-02-12 11:50:00,43.07,43.07,43.06,43.07,9317.0,40.0347,40.0347,40.0254,40.0347,9317.0
2021-02-12 11:55:00,43.07,43.08,43.06,43.07,4440.0,40.0347,40.044,40.0254,40.0347,4440.0
2021-02-12 12:00:00,43.07,43.09,43.07,43.07,2821.0,40.0347,40.0533,40.0347,40.0347,2821.0
2021-02-12 12:05:00,43.07,43.07,43.06,43.07,8299.0,40.0347,40.0347,40.0254,40.0347,8299.0
2021-02-12 12:10:00,43.07,43.07,43.06,43.07,4000.0,40.0347,40.0347,40.0254,40.0347,4000.0
2021-02-12 12:15:00,43.07,43.07,43.06,43.06,4300.0,40.0347,40.0347,40.0254,40.0254,4300.0
2021-02-12 12:20:00,43.07,43.08,43.06,43.08,7964.0,40.0347,40.044,40.0254,40.044,7964.0
2021-02-12 12:25:00,43.08,43.09,43.08,43.09,4440.0,40.044,40.0533,40.044,40.0533,4440.0
2021-02-12 12:30:00,43.09,43.09,43.06,43.08,14353.0,40.0533,40.0533,40.0254,40.044,14353.0
2021-02-12 12:35:00,43.08,43.08,43.06,43.07,1100.0,40.044,40.044,40.0254,40.0347,1100.0
2021-02-12 12:40:00,43.05,43.07,43.05,43.07,2100.0,40.0161,40.0347,40.0161,40.0347,2100.0
2021-02-12 12:45:00,43.07,43.08,43.06,43.06,6722.0,40.0347,40.044,40.0254,40.0254,6722.0
2021-02-12 12:50:00,43.07,43.08,43.05,43.05,9185.0,40.0347,40.044,40.0161,40.0161,9185.0
2021-02-12 12:55:00,43.06,43.08,43.06,43.08,2828.0,40.0254,40.044,40.0254,40.044,2828.0
2021-02-12 13:00:00,43.08,43.08,43.07,43.08,2810.0,40.044,40.044,40.0347,40.044,2810.0
2021-02-12 13:05:00,43.07,43.07,43.05,43.05,3900.0,40.0347,40.0347,40.0161,40.0161,3900.0
2021-02-12 13:10:00,43.05,43.07,43.05,43.07,3340.0,40.0161,40.0347,40.0161,40.0347,3340.0
2021-02-12 13:15:00,43.05,43.07,43.03,43.04,36208.0,40.0161,40.0347,39.9975,40.0068,36208.0
2021-02-12 13:20:00,43.04,43.08,43.03,43.07,20112.0,40.0068,40.044,39.9975,40.0347,20112.0
2021-02-12 13:25:00,43.07,43.09,43.06,43.08,10837.0,40.0347,40.0533,40.0254,40.044,10837.0
2021-02-12 13:30:00,43.07,43.08,43.07,43.07,2036.0,40.0347,40.044,40.0347,40.0347,2036.0
2021-02-12 13:35:00,43.08,43.09,43.07,43.08,8518.0,40.044,40.0533,40.0347,40.044,8518.0
2021-02-12 13:40:00,43.09,43.09,43.07,43.09,2760.0,40.0533,40.0533,40.0347,40.0533,2760.0
2021-02-12 13:45:00,43.09,43.09,43.08,43.08,602.0,40.0533,40.0533,40.044,40.044,602.0
2021-02-12 13:50:00,43.08,43.09,43.06,43.06,4617.0,40.044,40.0533,40.0254,40.0254,4617.0
2021-02-12 13:55:00,43.06,43.07,43.04,43.05,10650.0,40.0254,40.0347,40.0068,40.0161,10650.0
2021-02-12 14:00:00,43.05,43.06,43.04,43.04,9934.0,40.0161,40.0254,40.0068,40.0068,9934.0
2021-02-12 14:05:00,43.04,43.04,43.02,43.04,12537.0,40.0068,40.0068,39.9882,40.0068,12537.0
2021-02-12 14:10:00,43.03,43.04,43.02,43.03,5609.0,39.9975,40.0068,39.9882,39.9975,5609.0
2021-02-12 14:15:00,43.02,43.04,43.02,43.04,7664.0,39.9882,40.0068,39.9882,40.0068,7664.0
2021-02-12 14:20:00,43.03,43.04,43.01,43.02,17242.0,39.9975,40.0068,39.9789,39.9882,17242.0
2021-02-12 14:25:00,43.02,43.02,43.01,43.02,13221.0,39.9882,39.9882,39.9789,39.9882,13221.0
2021-02-12 14:30:00,43.02,43.02,43.0,43.01,5090.0,39.9882,39.9882,39.9697,39.9789,5090.0
2021-02-12 14:35:00,43.01,43.01,42.97,42.98,53555.0,39.9789,39.9789,39.9418,39.9511,53555.0
2021-02-12 14:40:00,42.98,42.98,42.96,42.98,20583.0,39.9511,39.9511,39.9325,39.9511,20583.0
2021-02-12 14:45:00,42.98,43.0,42.98,43.0,40937.0,39.9511,39.9697,39.9511,39.9697,40937.0
2021-02-12 14:50:00,42.99,42.99,42.98,42.98,7635.0,39.9604,39.9604,39.9511,39.9511,7635.0
2021-02-12 14:55:00,42.98,42.99,42.96,42.97,17613.0,39.9511,39.9604,39.9325,39.9418,17613.0
2021-02-12 15:00:00,42.97,42.98,42.95,42.96,14823.0,39.9418,39.9511,39.9232,39.9325,14823.0
2021-02-12 15:05:00,42.96,42.97,42.95,42.96,17510.0,39.9325,39.9418,39.9232,39.9325,17510.0
2021-02-12 15:10:00,42.97,42.97,42.95,42.96,24176.0,39.9418,39.9418,39.9232,39.9325,24176.0
2021-02-12 15:15:00,42.96,42.97,42.96,42.97,8890.0,39.9325,39.9418,39.9325,39.9418,8890.0
2021-02-12 15:20:00,42.97,42.98,42.96,42.98,16989.0,39.9418,39.9511,39.9325,39.9511,16989.0
2021-02-12 15:25:00,42.97,42.97,42.96,42.97,4693.0,39.9418,39.9418,39.9325,39.9418,4693.0
2021-02-12 15:30:00,42.97,42.99,42.96,42.98,28847.0,39.9418,39.9604,39.9325,39.9511,28847.0
2021-02-12 15:35:00,42.98,42.99,42.95,42.96,26111.0,39.9511,39.9604,39.9232,39.9325,26111.0
2021-02-12 15:40:00,42.95,42.96,42.94,42.95,16489.0,39.9232,39.9325,39.9139,39.9232,16489.0
2021-02-12 15:45:00,42.95,42.96,42.94,42.96,5987.0,39.9232,39.9325,39.9139,39.9325,5987.0
2021-02-12 15:50:00,42.96,42.98,42.95,42.97,174141.0,39.9325,39.9511,39.9232,39.9418,174141.0
2021-02-12 15:55:00,42.97,43.02,42.96,43.01,284957.0,39.9418,39.9882,39.9325,39.9789,284957.0
2021-02-16 09:30:00,43.05,43.09,43.03,43.09,100915.0,40.0161,40.0533,39.9975,40.0533,100915.0
2021-02-16 09:35:00,43.09,43.09,43.02,43.04,89405.0,40.0533,40.0533,39.9882,40.0068,89405.0
2021-02-16 09:40:00,43.04,43.06,43.01,43.06,40342.0,40.0068,40.0254,39.9789,40.0254,40342.0
2021-02-16 09:45:00,43.07,43.08,43.05,43.06,40542.0,40.0347,40.044,40.0161,40.0254,40542.0
2021-02-16 09:50:00,43.07,43.09,43.05,43.09,42088.0,40.0347,40.0533,40.0161,40.0533,42088.0
2021-02-16 09:55:00,43.09,43.09,43.04,43.04,37113.0,40.0533,40.0533,40.0068,40.0068,37113.0
2021-02-16 10:00:00,43.05,43.08,43.04,43.06,53882.0,40.0161,40.044,40.0068,40.0254,53882.0
2021-02-16 10:05:00,43.06,43.08,43.05,43.07,45478.0,40.0254,40.044,40.0161,40.0347,45478.0
2021-02-16 10:10:00,43.07,43.08,43.05,43.06,45379.0,40.0347,40.044,40.0161,40.0254,45379.0
2021-02-16 10:15:00,43.06,43.07,43.04,43.05,54035.0,40.0254,40.0347,40.0068,40.0161,54035.0
2021-02-16 10:20:00,43.05,43.06,43.04,43.06,29410.0,40.0161,40.0254,40.0068,40.0254,29410.0
2021-02-16 10:25:00,43.05,43.09,43.05,43.09,20293.0,40.0161,40.0533,40.0161,40.0533,20293.0
2021-02-16 10:30:00,43.09,43.1,43.07,43.1,21503.0,40.0533,40.0626,40.0347,40.0626,21503.0
2021-02-16 10:35:00,43.09,43.11,43.09,43.1,16982.0,40.0533,40.0719,40.0533,40.0626,16982.0
2021-02-16 10:40:00,43.11,43.11,43.09,43.09,52676.0,40.0719,40.0719,40.0533,40.0533,52676.0
2021-02-16 10:45:00,43.09,43.1,43.03,43.05,128467.0,40.0533,40.0626,39.9975,40.0161,128467.0
2021-02-16 10:50:00,43.05,43.07,43.04,43.05,63708.0,40.0161,40.0347,40.0068,40.0161,63708.0
2021-02-16 10:55:00,43.04,43.09,43.04,43.07,61465.0,40.0068,40.0533,40.0068,40.0347,61465.0
2021-02-16 11:00:00,43.07,43.09,43.06,43.09,29003.0,40.0347,40.0533,40.0254,40.0533,29003.0
2021-02-16 11:05:00,43.09,43.09,43.04,43.05,62698.0,40.0533,40.0533,40.0068,40.0161,62698.0
2021-02-16 11:10:00,43.05,43.05,43.0,43.0,55884.0,40.0161,40.0161,39.9697,39.9697,55884.0
2021-02-16 11:15:00,43.0,43.0,42.98,42.99,53534.0,39.9697,39.9697,39.9511,39.9604,53534.0
2021-02-16 11:20:00,43.0,43.0,42.95,42.96,35795.0,39.9697,39.9697,39.9232,39.9325,35795.0
2021-02-16 11:25:00,42.95,42.98,42.95,42.96,38420.0,39.9232,39.9511,39.9232,39.9325,38420.0
2021-02-16 11:30:00,42.96,42.97,42.93,42.97,30908.0,39.9325,39.9418,39.9046,39.9418,30908.0
2021-02-16 11:35:00,42.98,43.01,42.97,43.0,61404.0,39.9511,39.9789,39.9418,39.9697,61404.0
2021-02-16 11:40:00,43.0,43.01,42.98,42.98,10496.0,39.9697,39.9789,39.9511,39.9511,10496.0
2021-02-16 11:45:00,42.98,42.98,42.93,42.94,21345.0,39.9511,39.9511,39.9046,39.9139,21345.0
2021-02-16 11:50:00,42.94,42.96,42.92,42.96,15332.0,39.9139,39.9325,39.8953,39.9325,15332.0
2021-02-16 11:55:00,42.95,42.97,42.94,42.95,14207.0,39.9232,39.9418,39.9139,39.9232,14207.0
2021-02-16 12:00:00,42.94,42.97,42.93,42.96,12316.0,39.9139,39.9418,39.9046,39.9325,12316.0
2021-02-16 12:05:00,42.95,42.96,42.9,42.91,29142.0,39.9232,39.9325,39.8767,39.886,29142.0
2021-02-16 12:10:00,42.9,42.95,42.9,42.94,15666.0,39.8767,39.9232,39.8767,39.9139,15666.0
2021-02-16 12:15:00,42.94,42.95,42.91,42.92,5208.0,39.9139,39.9232,39.886,39.8953,5208.0
2021-02-16 12:20:00,42.92,42.94,42.91,42.93,4545.0,39.8953,39.9139,39.886,39.9046,4545.0
2021-02-16 12:25:00,42.94,42.94,42.93,42.94,3600.0,39.9139,39.9139,39.9046,39.9139,3600.0
2021-02-16 12:30:00,42.94,42.94,42.93,42.93,9042.0,39.9139,39.9139,39.9046,39.9046,9042.0
2021-02-16 12:35:00,42.93,42.94,42.92,42.92,12611.0,39.9046,39.9139,39.8953,39.8953,12611.0
2021-02-16 12:40:00,42.93,42.94,42.92,42.92,10537.0,39.9046,39.9139,39.8953,39.8953,10537.0
2021-02-16 12:45:00,42.92,42.93,42.91,42.92,17459.0,39.8953,39.9046,39.886,39.8953,17459.0
2021-02-16 12:50:00,42.93,42.94,42.91,42.94,17587.0,39.9046,39.9139,39.886,39.9139,17587.0
2021-02-16 12:55:00,42.95,42.96,42.94,42.96,43154.0,39.9232,39.9325,39.9139,39.9325,43154.0
2021-02-16 13:00:00,42.96,42.98,42.96,42.98,3206.0,39.9325,39.9511,39.9325,39.9511,3206.0
2021-02-16 13:05:00,42.98,42.98,42.97,42.98,1052.0,39.9511,39.9511,39.9418,39.9511,1052.0
2021-02-16 13:10:00,42.97,42.98,42.96,42.96,4138.0,39.9418,39.9511,39.9325,39.9325,4138.0
2021-02-16 13:15:00,42.96,42.97,42.96,42.96,14361.0,39.9325,39.9418,39.9325,39.9325,14361.0
2021-02-16 13:20:00,42.96,42.97,42.96,42.97,12800.0,39.9325,39.9418,39.9325,39.9418,12800.0
2021-02-16 13:25:00,42.96,42.97,42.95,42.97,26477.0,39.9325,39.9418,39.9232,39.9418,26477.0
2021-02-16 13:30:00,42.97,42.99,42.97,42.98,3844.0,39.9418,39.9604,39.9418,39.9511,3844.0
2021-02-16 13:35:00,42.99,42.99,42.98,42.99,4600.0,39.9604,39.9604,39.9511,39.9604,4600.0
2021-02-16 13:40:00,42.98,42.99,42.97,42.97,4101.0,39.9511,39.9604,39.9418,39.9418,4101.0
2021-02-16 13:45:00,42.97,42.98,42.97,42.97,3692.0,39.9418,39.9511,39.9418,39.9418,3692.0
2021-02-16 13:50:00,42.97,42.98,42.97,42.97,6049.0,39.9418,39.9511,39.9418,39.9418,6049.0
2021-02-16 13:55:00,42.97,42.97,42.95,42.95,9324.0,39.9418,39.9418,39.9232,39.9232,9324.0
2021-02-16 14:00:00,42.95,42.96,42.95,42.96,11577.0,39.9232,39.9325,39.9232,39.9325,11577.0
2021-02-16 14:05:00,42.96,42.96,42.95,42.95,4660.0,39.9325,39.9325,39.9232,39.9232,4660.0
2021-02-16 14:10:00,42.95,42.96,42.94,42.94,11011.0,39.9232,39.9325,39.9139,39.9139,11011.0
2021-02-16 14:15:00,42.94,42.95,42.94,42.94,6840.0,39.9139,39.9232,39.9139,39.9139,6840.0
2021-02-16 14:20:00,42.95,42.95,42.94,42.95,15771.0,39.9232,39.9232,39.9139,39.9232,15771.0
2021-02-16 14:25:00,42.96,42.98,42.95,42.98,8500.0,39.9325,39.9511,39.9232,39.9511,8500.0
2021-02-16 14:30:00,42.98,43.0,42.98,43.0,7783.0,39.9511,39.9697,39.9511,39.9697,7783.0
2021-02-16 14:35:00,43.0,43.01,42.99,43.0,8911.0,39.9697,39.9789,39.9604,39.9697,8911.0
2021-02-16 14:40:00,42.99,43.0,42.98,42.98,2000.0,39.9604,39.9697,39.9511,39.9511,2000.0
2021-02-16 14:45:00,42.98,42.99,42.97,42.97,5492.0,39.9511,39.9604,39.9418,39.9418,5492.0
2021-02-16 14:50:00,42.97,42.98,42.96,42.97,6812.0,39.9418,39.9511,39.9325,39.9418,6812.0
2021-02-16 14:55:00,42.96,42.99,42.96,42.99,10879.0,39.9325,39.9604,39.9325,39.9604,10879.0
2021-02-16 15:00:00,43.0,43.0,42.97,42.99,10693.0,39.9697,39.9697,39.9418,39.9604,10693.0
2021-02-16 15:05:00,43.0,43.0,42.99,43.0,4100.0,39.9697,39.9697,39.9604,39.9697,4100.0
2021-02-16 15:10:00,42.99,43.0,42.98,42.99,19633.0,39.9604,39.9697,39.9511,39.9604,19633.0
2021-02-16 15:15:00,42.99,43.0,42.97,42.98,22143.0,39.9604,39.9697,39.9418,39.9511,22143.0
2021-02-16 15:20:00,42.98,42.99,42.97,42.97,23574.0,39.9511,39.9604,39.9418,39.9418,23574.0
2021-02-16 15:25:00,42.98,42.98,42.96,42.97,21322.0,39.9511,39.9511,39.9325,39.9418,21322.0
2021-02-16 15:30:00,42.96,42.97,42.96,42.97,15254.0,39.9325,39.9418,39.9325,39.9418,15254.0
2021-02-16 15:35:00,42.97,42.97,42.93,42.93,17663.0,39.9418,39.9418,39.9046,39.9046,17663.0
2021-02-16 15:40:00,42.94,42.96,42.93,42.94,59728.0,39.9139,39.9325,39.9046,39.9139,59728.0
2021-02-16 15:45:00,42.94,42.95,42.92,42.93,50762.0,39.9139,39.9232,39.8953,39.9046,50762.0
2021-02-16 15:50:00,42.94,42.94,42.91,42.94,67662.0,39.9139,39.9139,39.886,39.9139,67662.0
2021-02-16 15:55:00,42.94,42.95,42.93,42.94,45731.0,39.9139,39.9232,39.9046,39.9139,45731.0
2021-02-17 09:30:00,42.91,42.91,42.81,42.84,74484.0,39.886,39.886,39.793,39.8209,74484.0
2021-02-17 09:35:00,42.83,42.88,42.82,42.86,42220.0,39.8116,39.8581,39.8023,39.8395,42220.0
2021-02-17 09:40:00,42.86,42.92,42.86,42.92,28560.0,39.8395,39.8953,39.8395,39.8953,28560.0
2021-02-17 09:45:00,42.92,42.98,42.91,42.98,16606.0,39.8953,39.9511,39.886,39.9511,16606.0
2021-02-17 09:50:00,42.98,43.01,42.98,42.99,78577.0,39.9511,39.9789,39.9511,39.9604,78577.0
2021-02-17 09:55:00,42.99,43.01,42.97,42.98,41603.0,39.9604,39.9789,39.9418,39.9511,41603.0
2021-02-17 10:00:00,42.98,43.01,42.97,42.98,56944.0,39.9511,39.9789,39.9418,39.9511,56944.0
2021-02-17 10:05:00,42.98,43.0,42.94,43.0,34388.0,39.9511,39.9697,39.9139,39.9697,34388.0
2021-02-17 10:10:00,43.0,43.01,42.94,42.96,30063.0,39.9697,39.9789,39.9139,39.9325,30063.0
2021-02-17 10:15:00,42.96,42.99,42.94,42.98,53438.0,39.9325,39.9604,39.9139,39.9511,53438.0
2021-02-17 10:20:00,42.98,42.99,42.93,42.93,90451.0,39.9511,39.9604,39.9046,39.9046,90451.0
2021-02-17 10:25:00,42.93,42.98,42.93,42.98,45543.0,39.9046,39.9511,39.9046,39.9511,45543.0
2021-02-17 10:30:00,42.97,42.99,42.93,42.96,49013.0,39.9418,39.9604,39.9046,39.9325,49013.0
2021-02-17 10:35:00,42.97,42.99,42.94,42.95,36770.0,39.9418,39.9604,39.9139,39.9232,36770.0
2021-02-17 10:40:00,42.95,42.96,42.92,42.94,93410.0,39.9232,39.9325,39.8953,39.9139,93410.0
2021-02-17 10:45:00,42.94,42.99,42.92,42.98,49113.0,39.9139,39.9604,39.8953,39.9511,49113.0
2021-02-17 10:50:00,42.98,43.0,42.97,42.97,22891.0,39.9511,39.9697,39.9418,39.9418,22891.0
2021-02-17 10:55:00,42.98,42.99,42.97,42.98,26906.0,39.9511,39.9604,39.9418,39.9511,26906.0
2021-02-17 11:00:00,42.98,42.99,42.93,42.93,33128.0,39.9511,39.9604,39.9046,39.9046,33128.0
2021-02-17 11:05:00,42.93,42.94,42.9,42.94,39030.0,39.9046,39.9139,39.8767,39.9139,39030.0
2021-02-17 11:10:00,42.93,42.94,42.91,42.92,30861.0,39.9046,39.9139,39.886,39.8953,30861.0
2021-02-17 11:15:00,42.91,42.92,42.88,42.89,37851.0,39.886,39.8953,39.8581,39.8674,37851.0
2021-02-17 11:20:00,42.88,42.92,42.88,42.91,60914.0,39.8581,39.8953,39.8581,39.886,60914.0
2021-02-17 11:25:00,42.91,42.97,42.91,42.96,32413.0,39.886,39.9418,39.886,39.9325,32413.0
2021-02-17 11:30:00,42.96,42.98,42.93,42.95,29035.0,39.9325,39.9511,39.9046,39.9232,29035.0
2021-02-17 11:35:00,42.95,42.95,42.91,42.92,22801.0,39.9232,39.9232,39.886,39.8953,22801.0
2021-02-17 11:40:00,42.91,42.95,42.91,42.95,70945.0,39.886,39.9232,39.886,39.9232,70945.0
2021-02-17 11:45:00,42.95,42.96,42.93,42.95,25332.0,39.9232,39.9325,39.9046,39.9232,25332.0
2021-02-17 11:50:00,42.96,42.96,42.94,42.94,29449.0,39.9325,39.9325,39.9139,39.9139,29449.0
2021-02-17 11:55:00,42.94,42.94,42.9,42.92,37448.0,39.9139,39.9139,39.8767,39.8953,37448.0
2021-02-17 12:00:00,42.92,42.94,42.92,42.94,12919.0,39.8953,39.9139,39.8953,39.9139,12919.0
2021-02-17 12:05:00,42.93,42.95,42.92,42.95,10466.0,39.9046,39.9232,39.8953,39.9232,10466.0
2021-02-17 12:10:00,42.94,42.95,42.92,42.93,9200.0,39.9139,39.9232,39.8953,39.9046,9200.0
2021-02-17 12:15:00,42.94,42.94,42.93,42.94,3692.0,39.9139,39.9139,39.9046,39.9139,3692.0
2021-02-17 12:20:00,42.93,42.94,42.92,42.93,23263.0,39.9046,39.9139,39.8953,39.9046,23263.0
2021-02-17 12:25:00,42.94,42.96,42.93,42.96,17155.0,39.9139,39.9325,39.9046,39.9325,17155.0
2021-02-17 12:30:00,42.96,42.98,42.96,42.98,11566.0,39.9325,39.9511,39.9325,39.9511,11566.0
2021-02-17 12:35:00,42.98,43.0,42.97,43.0,15286.0,39.9511,39.9697,39.9418,39.9697,15286.0
2021-02-17 12:40:00,43.0,43.02,42.99,43.02,17426.0,39.9697,39.9882,39.9604,39.9882,17426.0
2021-02-17 12:45:00,43.02,43.03,43.01,43.02,9700.0,39.9882,39.9975,39.9789,39.9882,9700.0
2021-02-17 12:50:00,43.03,43.04,43.03,43.03,30040.0,39.9975,40.0068,39.9975,39.9975,30040.0
2021-02-17 12:55:00,43.03,43.06,43.03,43.05,25686.0,39.9975,40.0254,39.9975,40.0161,25686.0
2021-02-17 13:00:00,43.05,43.07,43.03,43.05,11394.0,40.0161,40.0347,39.9975,40.0161,11394.0
2021-02-17 13:05:00,43.05,43.06,43.03,43.05,13335.0,40.0161,40.0254,39.9975,40.0161,13335.0
2021-02-17 13:10:00,43.05,43.06,43.03,43.04,13990.0,40.0161,40.0254,39.9975,40.0068,13990.0
2021-02-17 13:15:00,43.04,43.05,43.03,43.05,9693.0,40.0068,40.0161,39.9975,40.0161,9693.0
2021-02-17 13:20:00,43.05,43.07,43.04,43.06,8459.0,40.0161,40.0347,40.0068,40.0254,8459.0
2021-02-17 13:25:00,43.06,43.07,43.04,43.06,20325.0,40.0254,40.0347,40.0068,40.0254,20325.0
2021-02-17 13:30:00,43.05,43.06,43.04,43.05,4511.0,40.0161,40.0254,40.0068,40.0161,4511.0
2021-02-17 13:35:00,43.04,43.05,43.03,43.05,12715.0,40.0068,40.0161,39.9975,40.0161,12715.0
2021-02-17 13:40:00,43.05,43.05,43.04,43.04,9521.0,40.0161,40.0161,40.0068,40.0068,9521.0
2021-02-17 13:45:00,43.04,43.04,43.03,43.04,7363.0,40.0068,40.0068,39.9975,40.0068,7363.0
2021-02-17 13:50:00,43.04,43.06,43.03,43.05,12048.0,40.0068,40.0254,39.9975,40.0161,12048.0
2021-02-17 13:55:00,43.05,43.07,43.04,43.06,9988.0,40.0161,40.0347,40.0068,40.0254,9988.0
2021-02-17 14:00:00,43.06,43.09,43.05,43.08,21113.0,40.0254,40.0533,40.0161,40.044,21113.0
2021-02-17 14:05:00,43.09,43.09,43.07,43.09,16049.0,40.0533,40.0533,40.0347,40.0533,16049.0
2021-02-17 14:10:00,43.08,43.09,43.06,43.08,8008.0,40.044,40.0533,40.0254,40.044,8008.0
2021-02-17 14:15:00,43.08,43.08,43.06,43.06,5620.0,40.044,40.044,40.0254,40.0254,5620.0
2021-02-17 14:20:00,43.06,43.07,43.04,43.04,6235.0,40.0254,40.0347,40.0068,40.0068,6235.0
2021-02-17 14:25:00,43.04,43.06,43.03,43.05,7956.0,40.0068,40.0254,39.9975,40.0161,7956.0
2021-02-17 14:30:00,43.05,43.06,43.04,43.05,5891.0,40.0161,40.0254,40.0068,40.0161,5891.0
2021-02-17 14:35:00,43.05,43.06,43.04,43.05,2554.0,40.0161,40.0254,40.0068,40.0161,2554.0
2021-02-17 14:40:00,43.04,43.05,43.04,43.04,2520.0,40.0068,40.0161,40.0068,40.0068,2520.0
2021-02-17 14:45:00,43.05,43.07,43.04,43.07,9813.0,40.0161,40.0347,40.0068,40.0347,9813.0
2021-02-17 14:50:00,43.07,43.07,43.06,43.07,3845.0,40.0347,40.0347,40.0254,40.0347,3845.0
2021-02-17 14:55:00,43.07,43.08,43.06,43.07,5700.0,40.0347,40.044,40.0254,40.0347,5700.0
2021-02-17 15:00:00,43.07,43.09,43.06,43.09,15750.0,40.0347,40.0533,40.0254,40.0533,15750.0
2021-02-17 15:05:00,43.09,43.1,43.08,43.09,9501.0,40.0533,40.0626,40.044,40.0533,9501.0
2021-02-17 15:10:00,43.09,43.1,43.07,43.08,8882.0,40.0533,40.0626,40.0347,40.044,8882.0
2021-02-17 15:15:00,43.08,43.09,43.07,43.08,5683.0,40.044,40.0533,40.0347,40.044,5683.0
2021-02-17 15:20:00,43.08,43.12,43.08,43.1,17522.0,40.044,40.0812,40.044,40.0626,17522.0
2021-02-17 15:25:00,43.11,43.11,43.09,43.09,12740.0,40.0719,40.0719,40.0533,40.0533,12740.0
2021-02-17 15:30:00,43.1,43.1,43.07,43.1,23662.0,40.0626,40.0626,40.0347,40.0626,23662.0
2021-02-17 15:35:00,43.1,43.12,43.1,43.12,34616.0,40.0626,40.0812,40.0626,40.0812,34616.0
2021-02-17 15:40:00,43.12,43.13,43.1,43.11,32250.0,40.0812,40.0905,40.0626,40.0719,32250.0
2021-02-17 15:45:00,43.11,43.11,43.08,43.08,36225.0,40.0719,40.0719,40.044,40.044,36225.0
2021-02-17 15:50:00,43.09,43.1,43.08,43.09,44744.0,40.0533,40.0626,40.044,40.0533,44744.0
2021-02-17 15:55:00,43.09,43.11,43.06,43.08,219162.0,40.0533,40.0719,40.0254,40.044,219162.0
2021-02-18 09:30:00,42.79,42.89,42.79,42.84,126716.0,39.7745,39.8674,39.7745,39.8209,126716.0
2021-02-18 09:35:00,42.84,42.92,42.83,42.84,53541.0,39.8209,39.8953,39.8116,39.8209,53541.0
2021-02-18 09:40:00,42.83,42.85,42.8,42.83,42394.0,39.8116,39.8302,39.7837,39.8116,42394.0
2021-02-18 09:45:00,42.83,42.86,42.82,42.84,69262.0,39.8116,39.8395,39.8023,39.8209,69262.0
2021-02-18 09:50:00,42.84,42.84,42.82,42.82,18406.0,39.8209,39.8209,39.8023,39.8023,18406.0
2021-02-18 09:55:00,42.82,42.87,42.81,42.84,20080.0,39.8023,39.8488,39.793,39.8209,20080.0
2021-02-18 10:00:00,42.84,42.85,42.82,42.82,12591.0,39.8209,39.8302,39.8023,39.8023,12591.0
2021-02-18 10:05:00,42.81,42.81,42.74,42.76,58823.0,39.793,39.793,39.728,39.7466,58823.0
2021-02-18 10:10:00,42.77,42.79,42.73,42.74,67025.0,39.7559,39.7745,39.7187,39.728,67025.0
2021-02-18 10:15:00,42.73,42.74,42.68,42.69,51353.0,39.7187,39.728,39.6722,39.6815,51353.0
2021-02-18 10:20:00,42.7,42.71,42.65,42.66,28481.0,39.6908,39.7001,39.6443,39.6536,28481.0
2021-02-18 10:25:00,42.66,42.67,42.64,42.66,20609.0,39.6536,39.6629,39.635,39.6536,20609.0
2021-02-18 10:30:00,42.66,42.69,42.64,42.68,8991.0,39.6536,39.6815,39.635,39.6722,8991.0
2021-02-18 10:35:00,42.68,42.73,42.68,42.73,23340.0,39.6722,39.7187,39.6722,39.7187,23340.0
2021-02-18 10:40:00,42.73,42.75,42.71,42.73,17745.0,39.7187,39.7373,39.7001,39.7187,17745.0
2021-02-18 10:45:00,42.73,42.77,42.7,42.75,31611.0,39.7187,39.7559,39.6908,39.7373,31611.0
2021-02-18 10:50:00,42.75,42.78,42.74,42.77,8026.0,39.7373,39.7652,39.728,39.7559,8026.0
2021-02-18 10:55:00,42.77,42.78,42.73,42.73,57014.0,39.7559,39.7652,39.7187,39.7187,57014.0
2021-02-18 11:00:00,42.74,42.78,42.72,42.77,21568.0,39.728,39.7652,39.7094,39.7559,21568.0
2021-02-18 11:05:00,42.78,42.78,42.73,42.74,18384.0,39.7652,39.7652,39.7187,39.728,18384.0
2021-02-18 11:10:00,42.75,42.75,42.71,42.74,20027.0,39.7373,39.7373,39.7001,39.728,20027.0
2021-02-18 11:15:00,42.74,42.79,42.74,42.78,61349.0,39.728,39.7745,39.728,39.7652,61349.0
2021-02-18 11:20:00,42.78,42.81,42.77,42.79,19808.0,39.7652,39.793,39.7559,39.7745,19808.0
2021-02-18 11:25:00,42.79,42.8,42.78,42.78,13900.0,39.7745,39.7837,39.7652,39.7652,13900.0
2021-02-18 11:30:00,42.77,42.78,42.76,42.77,24224.0,39.7559,39.7652,39.7466,39.7559,24224.0
2021-02-18 11:35:00,42.77,42.79,42.76,42.76,6834.0,39.7559,39.7745,39.7466,39.7466,6834.0
2021-02-18 11:40:00,42.77,42.77,42.75,42.77,6998.0,39.7559,39.7559,39.7373,39.7559,6998.0
2021-02-18 11:45:00,42.76,42.77,42.76,42.77,4080.0,39.7466,39.7559,39.7466,39.7559,4080.0
2021-02-18 11:50:00,42.77,42.77,42.76,42.77,7108.0,39.7559,39.7559,39.7466,39.7559,7108.0
2021-02-18 11:55:00,42.77,42.78,42.76,42.77,4300.0,39.7559,39.7652,39.7466,39.7559,4300.0
2021-02-18 12:00:00,42.77,42.77,42.75,42.76,8400.0,39.7559,39.7559,39.7373,39.7466,8400.0
2021-02-18 12:05:00,42.76,42.77,42.74,42.77,15733.0,39.7466,39.7559,39.728,39.7559,15733.0
2021-02-18 12:10:00,42.76,42.8,42.76,42.8,17422.0,39.7466,39.7837,39.7466,39.7837,17422.0
2021-02-18 12:15:00,42.79,42.82,42.78,42.82,12676.0,39.7745,39.8023,39.7652,39.8023,12676.0
2021-02-18 12:20:00,42.81,42.83,42.81,42.81,14128.0,39.793,39.8116,39.793,39.793,14128.0
2021-02-18 12:25:00,42.82,42.83,42.8,42.82,13592.0,39.8023,39.8116,39.7837,39.8023,13592.0
2021-02-18 12:30:00,42.81,42.82,42.8,42.8,1917.0,39.793,39.8023,39.7837,39.7837,1917.0
2021-02-18 12:35:00,42.8,42.8,42.79,42.8,1950.0,39.7837,39.7837,39.7745,39.7837,1950.0
2021-02-18 12:40:00,42.8,42.82,42.79,42.82,20040.0,39.7837,39.8023,39.7745,39.8023,20040.0
2021-02-18 12:45:00,42.81,42.82,42.81,42.82,35398.0,39.793,39.8023,39.793,39.8023,35398.0
2021-02-18 12:50:00,42.82,42.82,42.79,42.79,5904.0,39.8023,39.8023,39.7745,39.7745,5904.0
2021-02-18 12:55:00,42.8,42.82,42.8,42.81,38309.0,39.7837,39.8023,39.7837,39.793,38309.0
2021-02-18 13:00:00,42.8,42.8,42.79,42.8,3768.0,39.7837,39.7837,39.7745,39.7837,3768.0
2021-02-18 13:05:00,42.79,42.81,42.79,42.8,27535.0,39.7745,39.793,39.7745,39.7837,27535.0
2021-02-18 13:10:00,42.8,42.81,42.77,42.79,5049.0,39.7837,39.793,39.7559,39.7745,5049.0
2021-02-18 13:15:00,42.79,42.82,42.77,42.79,26066.0,39.7745,39.8023,39.7559,39.7745,26066.0
2021-02-18 13:20:00,42.79,42.83,42.79,42.83,82408.0,39.7745,39.8116,39.7745,39.8116,82408.0
2021-02-18 13:25:00,42.83,42.84,42.82,42.84,23252.0,39.8116,39.8209,39.8023,39.8209,23252.0
2021-02-18 13:30:00,42.84,42.87,42.84,42.86,12863.0,39.8209,39.8488,39.8209,39.8395,12863.0
2021-02-18 13:35:00,42.86,42.86,42.84,42.86,6287.0,39.8395,39.8395,39.8209,39.8395,6287.0
2021-02-18 13:40:00,42.86,42.86,42.84,42.86,5572.0,39.8395,39.8395,39.8209,39.8395,5572.0
2021-02-18 13:45:00,42.86,42.86,42.84,42.85,3145.0,39.8395,39.8395,39.8209,39.8302,3145.0
2021-02-18 13:50:00,42.85,42.85,42.84,42.84,5596.0,39.8302,39.8302,39.8209,39.8209,5596.0
2021-02-18 13:55:00,42.84,42.85,42.82,42.83,14704.0,39.8209,39.8302,39.8023,39.8116,14704.0
2021-02-18 14:00:00,42.83,42.87,42.82,42.87,14240.0,39.8116,39.8488,39.8023,39.8488,14240.0
2021-02-18 14:05:00,42.87,42.87,42.86,42.87,669.0,39.8488,39.8488,39.8395,39.8488,669.0
2021-02-18 14:10:00,42.87,42.88,42.86,42.87,3756.0,39.8488,39.8581,39.8395,39.8488,3756.0
2021-02-18 14:15:00,42.87,42.87,42.86,42.86,3110.0,39.8488,39.8488,39.8395,39.8395,3110.0
2021-02-18 14:20:00,42.86,42.86,42.85,42.86,2664.0,39.8395,39.8395,39.8302,39.8395,2664.0
2021-02-18 14:25:00,42.86,42.87,42.85,42.87,5691.0,39.8395,39.8488,39.8302,39.8488,5691.0
2021-02-18 14:30:00,42.87,42.89,42.86,42.89,7199.0,39.8488,39.8674,39.8395,39.8674,7199.0
2021-02-18 14:35:00,42.89,42.9,42.89,42.89,5707.0,39.8674,39.8767,39.8674,39.8674,5707.0
2021-02-18 14:40:00,42.9,42.9,42.89,42.89,5391.0,39.8767,39.8767,39.8674,39.8674,5391.0
2021-02-18 14:45:00,42.9,42.91,42.89,42.9,16418.0,39.8767,39.886,39.8674,39.8767,16418.0
2021-02-18 14:50:00,42.89,42.9,42.88,42.88,1300.0,39.8674,39.8767,39.8581,39.8581,1300.0
2021-02-18 14:55:00,42.89,42.9,42.88,42.9,21900.0,39.8674,39.8767,39.8581,39.8767,21900.0
2021-02-18 15:00:00,42.9,42.91,42.9,42.91,6144.0,39.8767,39.886,39.8767,39.886,6144.0
2021-02-18 15:05:00,42.92,42.95,42.91,42.94,28765.0,39.8953,39.9232,39.886,39.9139,28765.0
2021-02-18 15:10:00,42.94,42.95,42.94,42.94,8072.0,39.9139,39.9232,39.9139,39.9139,8072.0
2021-02-18 15:15:00,42.94,42.95,42.93,42.95,25977.0,39.9139,39.9232,39.9046,39.9232,25977.0
2021-02-18 15:20:00,42.95,42.95,42.93,42.93,2289.0,39.9232,39.9232,39.9046,39.9046,2289.0
2021-02-18 15:25:00,42.94,42.95,42.93,42.94,17639.0,39.9139,39.9232,39.9046,39.9139,17639.0
2021-02-18 15:30:00,42.94,42.95,42.93,42.94,11224.0,39.9139,39.9232,39.9046,39.9139,11224.0
2021-02-18 15:35:00,42.94,42.94,42.93,42.94,22928.0,39.9139,39.9139,39.9046,39.9139,22928.0
2021-02-18 15:40:00,42.93,42.93,42.9,42.91,17890.0,39.9046,39.9046,39.8767,39.886,17890.0
2021-02-18 15:45:00,42.91,42.92,42.89,42.9,6125.0,39.886,39.8953,39.8674,39.8767,6125.0
2021-02-18 15:50:00,42.9,42.93,42.9,42.92,50292.0,39.8767,39.9046,39.8767,39.8953,50292.0
2021-02-18 15:55:00,42.92,42.97,42.92,42.94,418693.0,39.8953,39.9418,39.8953,39.9139,418693.0
2021-02-19 09:30:00,42.78,42.83,42.73,42.81,120367.0,39.7652,39.8116,39.7187,39.793,120367.0
2021-02-19 09:35:00,42.82,42.84,42.8,42.81,73149.0,39.8023,39.8209,39.7837,39.793,73149.0
2021-02-19 09:40:00,42.82,42.88,42.81,42.87,104319.0,39.8023,39.8581,39.793,39.8488,104319.0
2021-02-19 09:45:00,42.86,42.88,42.81,42.81,29019.0,39.8395,39.8581,39.793,39.793,29019.0
2021-02-19 09:50:00,42.81,42.84,42.8,42.82,31689.0,39.793,39.8209,39.7837,39.8023,31689.0
2021-02-19 09:55:00,42.83,42.86,42.81,42.84,26566.0,39.8116,39.8395,39.793,39.8209,26566.0
2021-02-19 10:00:00,42.84,42.85,42.8,42.8,119122.0,39.8209,39.8302,39.7837,39.7837,119122.0
2021-02-19 10:05:00,42.8,42.82,42.78,42.78,67140.0,39.7837,39.8023,39.7652,39.7652,67140.0
2021-02-19 10:10:00,42.78,42.79,42.76,42.77,15333.0,39.7652,39.7745,39.7466,39.7559,15333.0
2021-02-19 10:15:00,42.77,42.82,42.77,42.8,49598.0,39.7559,39.8023,39.7559,39.7837,49598.0
2021-02-19 10:20:00,42.8,42.83,42.79,42.83,39838.0,39.7837,39.8116,39.7745,39.8116,39838.0
2021-02-19 10:25:00,42.83,42.84,42.81,42.83,73421.0,39.8116,39.8209,39.793,39.8116,73421.0
2021-02-19 10:30:00,42.83,42.84,42.82,42.83,15269.0,39.8116,39.8209,39.8023,39.8116,15269.0
2021-02-19 10:35:00,42.84,42.87,42.83,42.87,33674.0,39.8209,39.8488,39.8116,39.8488,33674.0
2021-02-19 10:40:00,42.88,42.88,42.85,42.87,38749.0,39.8581,39.8581,39.8302,39.8488,38749.0
2021-02-19 10:45:00,42.86,42.88,42.86,42.88,28142.0,39.8395,39.8581,39.8395,39.8581,28142.0
2021-02-19 10:50:00,42.88,42.88,42.85,42.86,19215.0,39.8581,39.8581,39.8302,39.8395,19215.0
2021-02-19 10:55:00,42.86,42.88,42.85,42.87,26862.0,39.8395,39.8581,39.8302,39.8488,26862.0
2021-02-19 11:00:00,42.87,42.9,42.87,42.89,25582.0,39.8488,39.8767,39.8488,39.8674,25582.0
2021-02-19 11:05:00,42.89,42.91,42.88,42.9,15728.0,39.8674,39.886,39.8581,39.8767,15728.0
2021-02-19 11:10:00,42.91,42.91,42.89,42.91,20945.0,39.886,39.886,39.8674,39.886,20945.0
2021-02-19 11:15:00,42.91,42.91,42.88,42.89,29292.0,39.886,39.886,39.8581,39.8674,29292.0
2021-02-19 11:20:00,42.9,42.9,42.89,42.89,3035.0,39.8767,39.8767,39.8674,39.8674,3035.0
2021-02-19 11:25:00,42.9,42.92,42.89,42.91,63228.0,39.8767,39.8953,39.8674,39.886,63228.0
2021-02-19 11:30:00,42.91,42.92,42.9,42.9,11331.0,39.886,39.8953,39.8767,39.8767,11331.0
2021-02-19 11:35:00,42.9,42.91,42.9,42.9,37378.0,39.8767,39.886,39.8767,39.8767,37378.0
2021-02-19 11:40:00,42.9,42.91,42.89,42.89,16392.0,39.8767,39.886,39.8674,39.8674,16392.0
2021-02-19 11:45:00,42.89,42.89,42.86,42.87,11962.0,39.8674,39.8674,39.8395,39.8488,11962.0
2021-02-19 11:50:00,42.87,42.88,42.85,42.86,7187.0,39.8488,39.8581,39.8302,39.8395,7187.0
2021-02-19 11:55:00,42.86,42.87,42.84,42.84,34085.0,39.8395,39.8488,39.8209,39.8209,34085.0
2021-02-19 12:00:00,42.84,42.86,42.83,42.86,19753.0,39.8209,39.8395,39.8116,39.8395,19753.0
2021-02-19 12:05:00,42.86,42.88,42.84,42.85,27029.0,39.8395,39.8581,39.8209,39.8302,27029.0
2021-02-19 12:10:00,42.86,42.86,42.85,42.85,55409.0,39.8395,39.8395,39.8302,39.8302,55409.0
2021-02-19 12:15:00,42.86,42.86,42.84,42.84,6551.0,39.8395,39.8395,39.8209,39.8209,6551.0
2021-02-19 12:20:00,42.83,42.83,42.8,42.8,15497.0,39.8116,39.8116,39.7837,39.7837,15497.0
2021-02-19 12:25:00,42.8,42.81,42.78,42.78,11072.0,39.7837,39.793,39.7652,39.7652,11072.0
2021-02-19 12:30:00,42.77,42.8,42.77,42.78,12867.0,39.7559,39.7837,39.7559,39.7652,12867.0
2021-02-19 12:35:00,42.78,42.78,42.75,42.76,6406.0,39.7652,39.7652,39.7373,39.7466,6406.0
2021-02-19 12:40:00,42.76,42.78,42.74,42.77,21440.0,39.7466,39.7652,39.728,39.7559,21440.0
2021-02-19 12:45:00,42.76,42.78,42.75,42.76,8674.0,39.7466,39.7652,39.7373,39.7466,8674.0
2021-02-19 12:50:00,42.75,42.76,42.73,42.74,16387.0,39.7373,39.7466,39.7187,39.728,16387.0
2021-02-19 12:55:00,42.74,42.78,42.73,42.78,16582.0,39.728,39.7652,39.7187,39.7652,16582.0
2021-02-19 13:00:00,42.77,42.78,42.75,42.76,11927.0,39.7559,39.7652,39.7373,39.7466,11927.0
2021-02-19 13:05:00,42.76,42.77,42.72,42.73,13144.0,39.7466,39.7559,39.7094,39.7187,13144.0
2021-02-19 13:10:00,42.72,42.75,42.7,42.7,182431.0,39.7094,39.7373,39.6908,39.6908,182431.0
2021-02-19 13:15:00,42.69,42.72,42.68,42.69,61819.0,39.6815,39.7094,39.6722,39.6815,61819.0
2021-02-19 13:20:00,42.69,42.71,42.68,42.71,28630.0,39.6815,39.7001,39.6722,39.7001,28630.0
2021-02-19 13:25:00,42.71,42.71,42.68,42.69,16614.0,39.7001,39.7001,39.6722,39.6815,16614.0
2021-02-19 13:30:00,42.7,42.7,42.66,42.67,30099.0,39.6908,39.6908,39.6536,39.6629,30099.0
2021-02-19 13:35:00,42.68,42.72,42.67,42.72,21561.0,39.6722,39.7094,39.6629,39.7094,21561.0
2021-02-19 13:40:00,42.73,42.77,42.72,42.76,15452.0,39.7187,39.7559,39.7094,39.7466,15452.0
2021-02-19 13:45:00,42.77,42.78,42.74,42.75,136205.0,39.7559,39.7652,39.728,39.7373,136205.0
2021-02-19 13:50:00,42.75,42.76,42.73,42.76,7867.0,39.7373,39.7466,39.7187,39.7466,7867.0
2021-02-19 13:55:00,42.75,42.76,42.73,42.74,21023.0,39.7373,39.7466,39.7187,39.728,21023.0
2021-02-19 14:00:00,42.75,42.75,42.74,42.74,20871.0,39.7373,39.7373,39.728,39.728,20871.0
2021-02-19 14:05:00,42.73,42.75,42.72,42.73,6621.0,39.7187,39.7373,39.7094,39.7187,6621.0
2021-02-19 14:10:00,42.73,42.75,42.73,42.73,5656.0,39.7187,39.7373,39.7187,39.7187,5656.0
2021-02-19 14:15:00,42.73,42.76,42.73,42.75,15418.0,39.7187,39.7466,39.7187,39.7373,15418.0
2021-02-19 14:20:00,42.74,42.74,42.7,42.72,13981.0,39.728,39.728,39.6908,39.7094,13981.0
2021-02-19 14:25:00,42.72,42.72,42.68,42.68,98665.0,39.7094,39.7094,39.6722,39.6722,98665.0
2021-02-19 14:30:00,42.68,42.7,42.67,42.69,19522.0,39.6722,39.6908,39.6629,39.6815,19522.0
2021-02-19 14:35:00,42.69,42.7,42.68,42.68,4309.0,39.6815,39.6908,39.6722,39.6722,4309.0
2021-02-19 14:40:00,42.68,42.69,42.67,42.69,10900.0,39.6722,39.6815,39.6629,39.6815,10900.0
2021-02-19 14:45:00,42.69,42.7,42.68,42.69,113060.0,39.6815,39.6908,39.6722,39.6815,113060.0
2021-02-19 14:50:00,42.7,42.7,42.67,42.69,19591.0,39.6908,39.6908,39.6629,39.6815,19591.0
2021-02-19 14:55:00,42.69,42.72,42.68,42.71,15655.0,39.6815,39.7094,39.6722,39.7001,15655.0
2021-02-19 15:00:00,42.71,42.73,42.7,42.73,18448.0,39.7001,39.7187,39.6908,39.7187,18448.0
2021-02-19 15:05:00,42.72,42.72,42.7,42.71,19686.0,39.7094,39.7094,39.6908,39.7001,19686.0
2021-02-19 15:10:00,42.71,42.76,42.71,42.75,106764.0,39.7001,39.7466,39.7001,39.7373,106764.0
2021-02-19 15:15:00,42.74,42.77,42.74,42.77,18537.0,39.728,39.7559,39.728,39.7559,18537.0
2021-02-19 15:20:00,42.76,42.76,42.73,42.73,6426.0,39.7466,39.7466,39.7187,39.7187,6426.0
2021-02-19 15:25:00,42.73,42.74,42.71,42.72,24065.0,39.7187,39.728,39.7001,39.7094,24065.0
2021-02-19 15:30:00,42.72,42.74,42.71,42.73,16051.0,39.7094,39.728,39.7001,39.7187,16051.0
2021-02-19 15:35:00,42.73,42.75,42.73,42.74,20593.0,39.7187,39.7373,39.7187,39.728,20593.0
2021-02-19 15:40:00,42.74,42.75,42.71,42.71,37583.0,39.728,39.7373,39.7001,39.7001,37583.0
2021-02-19 15:45:00,42.72,42.73,42.71,42.72,34647.0,39.7094,39.7187,39.7001,39.7094,34647.0
2021-02-19 15:50:00,42.72,42.73,42.7,42.73,39129.0,39.7094,39.7187,39.6908,39.7187,39129.0
2021-02-19 15:55:00,42.72,42.73,42.69,42.72,151041.0,39.7094,39.7187,39.6815,39.7094,151041.0
2021-02-22 09:30:00,41.9,41.9,41.79,41.85,184281.0,38.9472,38.9472,38.8449,38.9007,184281.0
2021-02-22 09:35:00,41.85,41.91,41.85,41.89,216780.0,38.9007,38.9565,38.9007,38.9379,216780.0
2021-02-22 09:40:00,41.88,41.93,41.84,41.93,127056.0,38.9286,38.9751,38.8914,38.9751,127056.0
2021-02-22 09:45:00,41.93,41.99,41.91,41.97,75305.0,38.9751,39.0308,38.9565,39.0122,75305.0
2021-02-22 09:50:00,41.98,42.0,41.96,41.99,35902.0,39.0215,39.0401,39.0029,39.0308,35902.0
2021-02-22 09:55:00,42.0,42.01,41.97,42.01,44682.0,39.0401,39.0494,39.0122,39.0494,44682.0
2021-02-22 10:00:00,42.01,42.06,42.01,42.05,34973.0,39.0494,39.0959,39.0494,39.0866,34973.0
2021-02-22 10:05:00,42.05,42.09,42.04,42.08,223242.0,39.0866,39.1238,39.0773,39.1145,223242.0
2021-02-22 10:10:00,42.08,42.1,42.06,42.09,74603.0,39.1145,39.1331,39.0959,39.1238,74603.0
2021-02-22 10:15:00,42.08,42.09,42.0,42.02,156713.0,39.1145,39.1238,39.0401,39.0587,156713.0
2021-02-22 10:20:00,42.02,42.03,42.0,42.01,62922.0,39.0587,39.068,39.0401,39.0494,62922.0
2021-02-22 10:25:00,42.02,42.04,42.01,42.03,53036.0,39.0587,39.0773,39.0494,39.068,53036.0
2021-02-22 10:30:00,42.03,42.04,42.0,42.01,54586.0,39.068,39.0773,39.0401,39.0494,54586.0
2021-02-22 10:35:00,42.01,42.02,41.97,41.98,78379.0,39.0494,39.0587,39.0122,39.0215,78379.0
2021-02-22 10:40:00,41.98,42.05,41.97,42.04,98569.0,39.0215,39.0866,39.0122,39.0773,98569.0
2021-02-22 10:45:00,42.04,42.05,42.02,42.05,89937.0,39.0773,39.0866,39.0587,39.0866,89937.0
2021-02-22 10:50:00,42.04,42.05,42.0,42.01,49826.0,39.0773,39.0866,39.0401,39.0494,49826.0
2021-02-22 10:55:00,42.01,42.02,41.99,42.0,45120.0,39.0494,39.0587,39.0308,39.0401,45120.0
2021-02-22 11:00:00,42.0,42.04,41.99,42.02,79646.0,39.0401,39.0773,39.0308,39.0587,79646.0
2021-02-22 11:05:00,42.02,42.03,42.01,42.02,45977.0,39.0587,39.068,39.0494,39.0587,45977.0
2021-02-22 11:10:00,42.02,42.05,42.0,42.05,25212.0,39.0587,39.0866,39.0401,39.0866,25212.0
2021-02-22 11:15:00,42.04,42.07,42.04,42.07,40897.0,39.0773,39.1052,39.0773,39.1052,40897.0
2021-02-22 11:20:00,42.06,42.07,42.05,42.05,14562.0,39.0959,39.1052,39.0866,39.0866,14562.0
2021-02-22 11:25:00,42.05,42.08,42.05,42.07,19060.0,39.0866,39.1145,39.0866,39.1052,19060.0
2021-02-22 11:30:00,42.07,42.07,42.05,42.06,31686.0,39.1052,39.1052,39.0866,39.0959,31686.0
2021-02-22 11:35:00,42.05,42.07,42.05,42.06,49573.0,39.0866,39.1052,39.0866,39.0959,49573.0
2021-02-22 11:40:00,42.06,42.07,42.05,42.06,20842.0,39.0959,39.1052,39.0866,39.0959,20842.0
2021-02-22 11:45:00,42.05,42.07,42.05,42.07,25488.0,39.0866,39.1052,39.0866,39.1052,25488.0
2021-02-22 11:50:00,42.07,42.09,42.07,42.08,15670.0,39.1052,39.1238,39.1052,39.1145,15670.0
2021-02-22 11:55:00,42.08,42.09,42.06,42.09,27852.0,39.1145,39.1238,39.0959,39.1238,27852.0
2021-02-22 12:00:00,42.09,42.09,42.06,42.08,31747.0,39.1238,39.1238,39.0959,39.1145,31747.0
2021-02-22 12:05:00,42.08,42.1,42.07,42.09,11546.0,39.1145,39.1331,39.1052,39.1238,11546.0
2021-02-22 12:10:00,42.09,42.12,42.08,42.12,40312.0,39.1238,39.1517,39.1145,39.1517,40312.0
2021-02-22 12:15:00,42.12,42.12,42.08,42.09,13518.0,39.1517,39.1517,39.1145,39.1238,13518.0
2021-02-22 12:20:00,42.09,42.11,42.09,42.09,12775.0,39.1238,39.1424,39.1238,39.1238,12775.0
2021-02-22 12:25:00,42.1,42.11,42.09,42.11,13733.0,39.1331,39.1424,39.1238,39.1424,13733.0
2021-02-22 12:30:00,42.11,42.12,42.1,42.12,15771.0,39.1424,39.1517,39.1331,39.1517,15771.0
2021-02-22 12:35:00,42.12,42.13,42.11,42.13,4435.0,39.1517,39.161,39.1424,39.161,4435.0
2021-02-22 12:40:00,42.13,42.14,42.12,42.14,19546.0,39.161,39.1703,39.1517,39.1703,19546.0
2021-02-22 12:45:00,42.14,42.15,42.13,42.15,43527.0,39.1703,39.1796,39.161,39.1796,43527.0
2021-02-22 12:50:00,42.14,42.16,42.14,42.15,24007.0,39.1703,39.1888,39.1703,39.1796,24007.0
2021-02-22 12:55:00,42.15,42.15,42.14,42.15,10847.0,39.1796,39.1796,39.1703,39.1796,10847.0
2021-02-22 13:00:00,42.15,42.15,42.14,42.15,8995.0,39.1796,39.1796,39.1703,39.1796,8995.0
2021-02-22 13:05:00,42.15,42.15,42.14,42.15,15852.0,39.1796,39.1796,39.1703,39.1796,15852.0
2021-02-22 13:10:00,42.15,42.15,42.14,42.15,5588.0,39.1796,39.1796,39.1703,39.1796,5588.0
2021-02-22 13:15:00,42.14,42.15,42.14,42.15,10331.0,39.1703,39.1796,39.1703,39.1796,10331.0
2021-02-22 13:20:00,42.15,42.16,42.14,42.16,8154.0,39.1796,39.1888,39.1703,39.1888,8154.0
2021-02-22 13:25:00,42.16,42.16,42.15,42.15,12550.0,39.1888,39.1888,39.1796,39.1796,12550.0
2021-02-22 13:30:00,42.16,42.17,42.15,42.16,23647.0,39.1888,39.1981,39.1796,39.1888,23647.0
2021-02-22 13:35:00,42.17,42.17,42.16,42.17,7897.0,39.1981,39.1981,39.1888,39.1981,7897.0
2021-02-22 13:40:00,42.16,42.17,42.16,42.16,18242.0,39.1888,39.1981,39.1888,39.1888,18242.0
2021-02-22 13:45:00,42.17,42.18,42.16,42.16,7612.0,39.1981,39.2074,39.1888,39.1888,7612.0
2021-02-22 13:50:00,42.17,42.17,42.15,42.15,8632.0,39.1981,39.1981,39.1796,39.1796,8632.0
2021-02-22 13:55:00,42.16,42.16,42.15,42.16,9565.0,39.1888,39.1888,39.1796,39.1888,9565.0
2021-02-22 14:00:00,42.16,42.16,42.15,42.15,17013.0,39.1888,39.1888,39.1796,39.1796,17013.0
2021-02-22 14:05:00,42.15,42.16,42.15,42.15,8019.0,39.1796,39.1888,39.1796,39.1796,8019.0
2021-02-22 14:10:00,42.15,42.15,42.14,42.14,15342.0,39.1796,39.1796,39.1703,39.1703,15342.0
2021-02-22 14:15:00,42.15,42.15,42.14,42.14,11374.0,39.1796,39.1796,39.1703,39.1703,11374.0
2021-02-22 14:20:00,42.15,42.15,42.14,42.15,16269.0,39.1796,39.1796,39.1703,39.1796,16269.0
2021-02-22 14:25:00,42.15,42.15,42.14,42.15,9743.0,39.1796,39.1796,39.1703,39.1796,9743.0
2021-02-22 14:30:00,42.15,42.15,42.14,42.15,11710.0,39.1796,39.1796,39.1703,39.1796,11710.0
2021-02-22 14:35:00,42.15,42.15,42.14,42.15,16963.0,39.1796,39.1796,39.1703,39.1796,16963.0
2021-02-22 14:40:00,42.15,42.15,42.14,42.14,10854.0,39.1796,39.1796,39.1703,39.1703,10854.0
2021-02-22 14:45:00,42.15,42.15,42.13,42.13,39795.0,39.1796,39.1796,39.161,39.161,39795.0
2021-02-22 14:50:00,42.14,42.14,42.11,42.12,10856.0,39.1703,39.1703,39.1424,39.1517,10856.0
2021-02-22 14:55:00,42.12,42.13,42.11,42.13,10503.0,39.1517,39.161,39.1424,39.161,10503.0
2021-02-22 15:00:00,42.13,42.13,42.1,42.11,17670.0,39.161,39.161,39.1331,39.1424,17670.0
2021-02-22 15:05:00,42.11,42.11,42.09,42.09,15568.0,39.1424,39.1424,39.1238,39.1238,15568.0
2021-02-22 15:10:00,42.09,42.1,42.06,42.07,52200.0,39.1238,39.1331,39.0959,39.1052,52200.0
2021-02-22 15:15:00,42.08,42.09,42.07,42.08,29931.0,39.1145,39.1238,39.1052,39.1145,29931.0
2021-02-22 15:20:00,42.08,42.09,42.06,42.06,17294.0,39.1145,39.1238,39.0959,39.0959,17294.0
2021-02-22 15:25:00,42.07,42.07,42.05,42.05,10454.0,39.1052,39.1052,39.0866,39.0866,10454.0
2021-02-22 15:30:00,42.05,42.06,42.05,42.05,13414.0,39.0866,39.0959,39.0866,39.0866,13414.0
2021-02-22 15:35:00,42.05,42.07,42.05,42.06,177290.0,39.0866,39.1052,39.0866,39.0959,177290.0
2021-02-22 15:40:00,42.06,42.07,42.05,42.05,31401.0,39.0959,39.1052,39.0866,39.0866,31401.0
2021-02-22 15:45:00,42.05,42.06,42.01,42.01,54145.0,39.0866,39.0959,39.0494,39.0494,54145.0
2021-02-22 15:50:00,42.01,42.02,41.96,41.98,141481.0,39.0494,39.0587,39.0029,39.0215,141481.0
2021-02-22 15:55:00,41.98,41.99,41.92,41.92,204378.0,39.0215,39.0308,38.9658,38.9658,204378.0
2021-02-23 09:30:00,42.12,42.16,41.98,41.99,119316.0,39.1517,39.1888,39.0215,39.0308,119316.0
2021-02-23 09:35:00,41.99,42.03,41.96,41.96,98700.0,39.0308,39.068,39.0029,39.0029,98700.0
2021-02-23 09:40:00,41.97,42.03,41.96,41.97,119032.0,39.0122,39.068,39.0029,39.0122,119032.0
2021-02-23 09:45:00,41.96,41.96,41.86,41.86,104262.0,39.0029,39.0029,38.91,38.91,104262.0
2021-02-23 09:50:00,41.85,41.94,41.82,41.94,94619.0,38.9007,38.9844,38.8728,38.9844,94619.0
2021-02-23 09:55:00,41.94,41.98,41.93,41.95,53585.0,38.9844,39.0215,38.9751,38.9936,53585.0
2021-02-23 10:00:00,41.96,42.07,41.94,42.05,83810.0,39.0029,39.1052,38.9844,39.0866,83810.0
2021-02-23 10:05:00,42.06,42.14,42.06,42.13,133772.0,39.0959,39.1703,39.0959,39.161,133772.0
2021-02-23 10:10:00,42.13,42.15,42.08,42.09,97232.0,39.161,39.1796,39.1145,39.1238,97232.0
2021-02-23 10:15:00,42.08,42.11,42.06,42.09,59602.0,39.1145,39.1424,39.0959,39.1238,59602.0
2021-02-23 10:20:00,42.09,42.24,42.09,42.23,78817.0,39.1238,39.2632,39.1238,39.2539,78817.0
2021-02-23 10:25:00,42.24,42.25,42.2,42.24,28747.0,39.2632,39.2725,39.226,39.2632,28747.0
2021-02-23 10:30:00,42.25,42.25,42.17,42.2,66333.0,39.2725,39.2725,39.1981,39.226,66333.0
2021-02-23 10:35:00,42.2,42.21,42.15,42.21,28740.0,39.226,39.2353,39.1796,39.2353,28740.0
2021-02-23 10:40:00,42.21,42.23,42.18,42.23,58575.0,39.2353,39.2539,39.2074,39.2539,58575.0
2021-02-23 10:45:00,42.22,42.28,42.22,42.26,62426.0,39.2446,39.3004,39.2446,39.2818,62426.0
2021-02-23 10:50:00,42.25,42.26,42.19,42.23,43671.0,39.2725,39.2818,39.2167,39.2539,43671.0
2021-02-23 10:55:00,42.24,42.24,42.19,42.22,28030.0,39.2632,39.2632,39.2167,39.2446,28030.0
2021-02-23 11:00:00,42.22,42.3,42.21,42.3,69990.0,39.2446,39.319,39.2353,39.319,69990.0
2021-02-23 11:05:00,42.3,42.3,42.24,42.26,59571.0,39.319,39.319,39.2632,39.2818,59571.0
2021-02-23 11:10:00,42.26,42.27,42.22,42.25,38064.0,39.2818,39.2911,39.2446,39.2725,38064.0
2021-02-23 11:15:00,42.25,42.26,42.21,42.23,69337.0,39.2725,39.2818,39.2353,39.2539,69337.0
2021-02-23 11:20:00,42.22,42.24,42.2,42.21,141770.0,39.2446,39.2632,39.226,39.2353,141770.0
2021-02-23 11:25:00,42.21,42.21,42.18,42.2,56454.0,39.2353,39.2353,39.2074,39.226,56454.0
2021-02-23 11:30:00,42.2,42.24,42.18,42.24,39336.0,39.226,39.2632,39.2074,39.2632,39336.0
2021-02-23 11:35:00,42.25,42.25,42.21,42.22,24396.0,39.2725,39.2725,39.2353,39.2446,24396.0
2021-02-23 11:40:00,42.22,42.23,42.16,42.18,27994.0,39.2446,39.2539,39.1888,39.2074,27994.0
2021-02-23 11:45:00,42.18,42.19,42.16,42.17,20564.0,39.2074,39.2167,39.1888,39.1981,20564.0
2021-02-23 11:50:00,42.16,42.2,42.15,42.2,18136.0,39.1888,39.226,39.1796,39.226,18136.0
2021-02-23 11:55:00,42.19,42.19,42.16,42.18,18475.0,39.2167,39.2167,39.1888,39.2074,18475.0
2021-02-23 12:00:00,42.17,42.17,42.14,42.15,23717.0,39.1981,39.1981,39.1703,39.1796,23717.0
2021-02-23 12:05:00,42.15,42.16,42.13,42.15,43979.0,39.1796,39.1888,39.161,39.1796,43979.0
2021-02-23 12:10:00,42.15,42.18,42.14,42.16,30256.0,39.1796,39.2074,39.1703,39.1888,30256.0
2021-02-23 12:15:00,42.16,42.23,42.15,42.22,62684.0,39.1888,39.2539,39.1796,39.2446,62684.0
2021-02-23 12:20:00,42.22,42.24,42.2,42.23,42474.0,39.2446,39.2632,39.226,39.2539,42474.0
2021-02-23 12:25:00,42.23,42.27,42.23,42.27,10545.0,39.2539,39.2911,39.2539,39.2911,10545.0
2021-02-23 12:30:00,42.27,42.28,42.25,42.26,35700.0,39.2911,39.3004,39.2725,39.2818,35700.0
2021-02-23 12:35:00,42.26,42.26,42.2,42.22,23741.0,39.2818,39.2818,39.226,39.2446,23741.0
2021-02-23 12:40:00,42.21,42.22,42.17,42.18,29940.0,39.2353,39.2446,39.1981,39.2074,29940.0
2021-02-23 12:45:00,42.17,42.21,42.16,42.2,37087.0,39.1981,39.2353,39.1888,39.226,37087.0
2021-02-23 12:50:00,42.19,42.22,42.17,42.21,40659.0,39.2167,39.2446,39.1981,39.2353,40659.0
2021-02-23 12:55:00,42.22,42.22,42.15,42.16,24409.0,39.2446,39.2446,39.1796,39.1888,24409.0
2021-02-23 13:00:00,42.17,42.22,42.15,42.21,33744.0,39.1981,39.2446,39.1796,39.2353,33744.0
2021-02-23 13:05:00,42.22,42.23,42.21,42.23,12128.0,39.2446,39.2539,39.2353,39.2539,12128.0
2021-02-23 13:10:00,42.23,42.26,42.22,42.25,19907.0,39.2539,39.2818,39.2446,39.2725,19907.0
2021-02-23 13:15:00,42.25,42.27,42.24,42.27,29828.0,39.2725,39.2911,39.2632,39.2911,29828.0
2021-02-23 13:20:00,42.27,42.31,42.26,42.3,24589.0,39.2911,39.3283,39.2818,39.319,24589.0
2021-02-23 13:25:00,42.3,42.31,42.29,42.3,56958.0,39.319,39.3283,39.3097,39.319,56958.0
2021-02-23 13:30:00,42.3,42.31,42.29,42.31,22994.0,39.319,39.3283,39.3097,39.3283,22994.0
2021-02-23 13:35:00,42.31,42.32,42.3,42.3,13939.0,39.3283,39.3376,39.319,39.319,13939.0
2021-02-23 13:40:00,42.32,42.32,42.28,42.29,7989.0,39.3376,39.3376,39.3004,39.3097,7989.0
2021-02-23 13:45:00,42.29,42.29,42.26,42.27,30549.0,39.3097,39.3097,39.2818,39.2911,30549.0
2021-02-23 13:50:00,42.27,42.29,42.25,42.27,19992.0,39.2911,39.3097,39.2725,39.2911,19992.0
2021-02-23 13:55:00,42.27,42.31,42.26,42.29,28920.0,39.2911,39.3283,39.2818,39.3097,28920.0
2021-02-23 14:00:00,42.29,42.31,42.28,42.29,28261.0,39.3097,39.3283,39.3004,39.3097,28261.0
2021-02-23 14:05:00,42.29,42.32,42.29,42.3,22788.0,39.3097,39.3376,39.3097,39.319,22788.0
2021-02-23 14:10:00,42.3,42.31,42.28,42.29,23461.0,39.319,39.3283,39.3004,39.3097,23461.0
2021-02-23 14:15:00,42.28,42.3,42.26,42.29,27024.0,39.3004,39.319,39.2818,39.3097,27024.0
2021-02-23 14:20:00,42.28,42.3,42.27,42.29,29862.0,39.3004,39.319,39.2911,39.3097,29862.0
2021-02-23 14:25:00,42.29,42.3,42.28,42.28,43147.0,39.3097,39.319,39.3004,39.3004,43147.0
2021-02-23 14:30:00,42.28,42.31,42.24,42.24,83531.0,39.3004,39.3283,39.2632,39.2632,83531.0
2021-02-23 14:35:00,42.23,42.25,42.23,42.24,18755.0,39.2539,39.2725,39.2539,39.2632,18755.0
2021-02-23 14:40:00,42.25,42.29,42.24,42.29,34155.0,39.2725,39.3097,39.2632,39.3097,34155.0
2021-02-23 14:45:00,42.29,42.31,42.28,42.3,48063.0,39.3097,39.3283,39.3004,39.319,48063.0
2021-02-23 14:50:00,42.3,42.33,42.29,42.32,77141.0,39.319,39.3469,39.3097,39.3376,77141.0
2021-02-23 14:55:00,42.32,42.36,42.3,42.35,102232.0,39.3376,39.3748,39.319,39.3655,102232.0
2021-02-23 15:00:00,42.35,42.35,42.32,42.33,37715.0,39.3655,39.3655,39.3376,39.3469,37715.0
2021-02-23 15:05:00,42.33,42.36,42.32,42.34,42941.0,39.3469,39.3748,39.3376,39.3562,42941.0
2021-02-23 15:10:00,42.34,42.38,42.34,42.37,73675.0,39.3562,39.3933,39.3562,39.384,73675.0
2021-02-23 15:15:00,42.36,42.38,42.35,42.37,43244.0,39.3748,39.3933,39.3655,39.384,43244.0
2021-02-23 15:20:00,42.38,42.39,42.36,42.37,38809.0,39.3933,39.4026,39.3748,39.384,38809.0
2021-02-23 15:25:00,42.37,42.4,42.36,42.4,47078.0,39.384,39.4119,39.3748,39.4119,47078.0
2021-02-23 15:30:00,42.4,42.41,42.38,42.38,87779.0,39.4119,39.4212,39.3933,39.3933,87779.0
2021-02-23 15:35:00,42.39,42.4,42.38,42.39,62655.0,39.4026,39.4119,39.3933,39.4026,62655.0
2021-02-23 15:40:00,42.38,42.39,42.34,42.36,55989.0,39.3933,39.4026,39.3562,39.3748,55989.0
2021-02-23 15:45:00,42.36,42.38,42.35,42.36,65196.0,39.3748,39.3933,39.3655,39.3748,65196.0
2021-02-23 15:50:00,42.36,42.37,42.32,42.34,132350.0,39.3748,39.384,39.3376,39.3562,132350.0
2021-02-23 15:55:00,42.34,42.38,42.33,42.33,227396.0,39.3562,39.3933,39.3469,39.3469,227396.0
2021-02-24 09:30:00,42.55,42.55,42.36,42.36,100582.0,39.5514,39.5514,39.3748,39.3748,100582.0
2021-02-24 09:35:00,42.36,42.38,42.3,42.35,73132.0,39.3748,39.3933,39.319,39.3655,73132.0
2021-02-24 09:40:00,42.36,42.38,42.32,42.35,38033.0,39.3748,39.3933,39.3376,39.3655,38033.0
2021-02-24 09:45:00,42.36,42.41,42.35,42.37,82468.0,39.3748,39.4212,39.3655,39.384,82468.0
2021-02-24 09:50:00,42.37,42.38,42.31,42.32,112520.0,39.384,39.3933,39.3283,39.3376,112520.0
2021-02-24 09:55:00,42.31,42.37,42.3,42.35,53161.0,39.3283,39.384,39.319,39.3655,53161.0
2021-02-24 10:00:00,42.34,42.37,42.32,42.32,30543.0,39.3562,39.384,39.3376,39.3376,30543.0
2021-02-24 10:05:00,42.33,42.33,42.28,42.3,29906.0,39.3469,39.3469,39.3004,39.319,29906.0
2021-02-24 10:10:00,42.29,42.36,42.28,42.36,48927.0,39.3097,39.3748,39.3004,39.3748,48927.0
2021-02-24 10:15:00,42.35,42.4,42.34,42.39,51044.0,39.3655,39.4119,39.3562,39.4026,51044.0
2021-02-24 10:20:00,42.39,42.47,42.38,42.47,37572.0,39.4026,39.477,39.3933,39.477,37572.0
2021-02-24 10:25:00,42.47,42.49,42.45,42.47,18606.0,39.477,39.4956,39.4584,39.477,18606.0
2021-02-24 10:30:00,42.47,42.5,42.45,42.49,36029.0,39.477,39.5049,39.4584,39.4956,36029.0
2021-02-24 10:35:00,42.48,42.5,42.45,42.48,42976.0,39.4863,39.5049,39.4584,39.4863,42976.0
2021-02-24 10:40:00,42.48,42.5,42.46,42.49,39296.0,39.4863,39.5049,39.4677,39.4956,39296.0
2021-02-24 10:45:00,42.49,42.52,42.48,42.5,30312.0,39.4956,39.5235,39.4863,39.5049,30312.0
2021-02-24 10:50:00,42.49,42.5,42.47,42.5,35071.0,39.4956,39.5049,39.477,39.5049,35071.0
2021-02-24 10:55:00,42.5,42.58,42.5,42.57,24140.0,39.5049,39.5792,39.5049,39.57,24140.0
2021-02-24 11:00:00,42.57,42.6,42.56,42.58,79988.0,39.57,39.5978,39.5607,39.5792,79988.0
2021-02-24 11:05:00,42.58,42.58,42.56,42.57,37415.0,39.5792,39.5792,39.5607,39.57,37415.0
2021-02-24 11:10:00,42.56,42.58,42.55,42.57,34577.0,39.5607,39.5792,39.5514,39.57,34577.0
2021-02-24 11:15:00,42.57,42.59,42.56,42.57,39079.0,39.57,39.5885,39.5607,39.57,39079.0
2021-02-24 11:20:00,42.57,42.62,42.56,42.62,55275.0,39.57,39.6164,39.5607,39.6164,55275.0
2021-02-24 11:25:00,42.62,42.66,42.61,42.62,76732.0,39.6164,39.6536,39.6071,39.6164,76732.0
2021-02-24 11:30:00,42.62,42.63,42.59,42.62,12986.0,39.6164,39.6257,39.5885,39.6164,12986.0
2021-02-24 11:35:00,42.63,42.65,42.62,42.64,8098.0,39.6257,39.6443,39.6164,39.635,8098.0
2021-02-24 11:40:00,42.63,42.63,42.59,42.59,5680.0,39.6257,39.6257,39.5885,39.5885,5680.0
2021-02-24 11:45:00,42.6,42.62,42.59,42.62,15181.0,39.5978,39.6164,39.5885,39.6164,15181.0
2021-02-24 11:50:00,42.62,42.64,42.61,42.63,6958.0,39.6164,39.635,39.6071,39.6257,6958.0
2021-02-24 11:55:00,42.64,42.65,42.63,42.65,12235.0,39.635,39.6443,39.6257,39.6443,12235.0
2021-02-24 12:00:00,42.65,42.69,42.65,42.67,60825.0,39.6443,39.6815,39.6443,39.6629,60825.0
2021-02-24 12:05:00,42.68,42.68,42.67,42.68,23210.0,39.6722,39.6722,39.6629,39.6722,23210.0
2021-02-24 12:10:00,42.68,42.69,42.66,42.68,26549.0,39.6722,39.6815,39.6536,39.6722,26549.0
2021-02-24 12:15:00,42.68,42.68,42.66,42.68,21848.0,39.6722,39.6722,39.6536,39.6722,21848.0
2021-02-24 12:20:00,42.67,42.68,42.66,42.66,12956.0,39.6629,39.6722,39.6536,39.6536,12956.0
2021-02-24 12:25:00,42.66,42.7,42.66,42.7,8620.0,39.6536,39.6908,39.6536,39.6908,8620.0
2021-02-24 12:30:00,42.7,42.72,42.69,42.72,7538.0,39.6908,39.7094,39.6815,39.7094,7538.0
2021-02-24 12:35:00,42.72,42.72,42.71,42.72,5683.0,39.7094,39.7094,39.7001,39.7094,5683.0
2021-02-24 12:40:00,42.71,42.72,42.71,42.72,11535.0,39.7001,39.7094,39.7001,39.7094,11535.0
2021-02-24 12:45:00,42.71,42.72,42.7,42.71,14289.0,39.7001,39.7094,39.6908,39.7001,14289.0
2021-02-24 12:50:00,42.7,42.71,42.7,42.71,1089.0,39.6908,39.7001,39.6908,39.7001,1089.0
2021-02-24 12:55:00,42.71,42.71,42.7,42.7,2937.0,39.7001,39.7001,39.6908,39.6908,2937.0
2021-02-24 13:00:00,42.71,42.71,42.66,42.66,19611.0,39.7001,39.7001,39.6536,39.6536,19611.0
2021-02-24 13:05:00,42.66,42.67,42.65,42.66,35039.0,39.6536,39.6629,39.6443,39.6536,35039.0
2021-02-24 13:10:00,42.67,42.69,42.66,42.68,13188.0,39.6629,39.6815,39.6536,39.6722,13188.0
2021-02-24 13:15:00,42.68,42.69,42.67,42.67,20745.0,39.6722,39.6815,39.6629,39.6629,20745.0
2021-02-24 13:20:00,42.68,42.68,42.67,42.67,22885.0,39.6722,39.6722,39.6629,39.6629,22885.0
2021-02-24 13:25:00,42.67,42.7,42.67,42.7,18981.0,39.6629,39.6908,39.6629,39.6908,18981.0
2021-02-24 13:30:00,42.7,42.71,42.7,42.7,14449.0,39.6908,39.7001,39.6908,39.6908,14449.0
2021-02-24 13:35:00,42.7,42.71,42.7,42.7,5244.0,39.6908,39.7001,39.6908,39.6908,5244.0
2021-02-24 13:40:00,42.7,42.7,42.68,42.69,52274.0,39.6908,39.6908,39.6722,39.6815,52274.0
2021-02-24 13:45:00,42.68,42.69,42.68,42.69,6204.0,39.6722,39.6815,39.6722,39.6815,6204.0
2021-02-24 13:50:00,42.69,42.69,42.68,42.69,15376.0,39.6815,39.6815,39.6722,39.6815,15376.0
2021-02-24 13:55:00,42.69,42.69,42.64,42.65,98052.0,39.6815,39.6815,39.635,39.6443,98052.0
2021-02-24 14:00:00,42.66,42.66,42.64,42.64,136330.0,39.6536,39.6536,39.635,39.635,136330.0
2021-02-24 14:05:00,42.64,42.65,42.62,42.63,55506.0,39.635,39.6443,39.6164,39.6257,55506.0
2021-02-24 14:10:00,42.63,42.63,42.61,42.62,23630.0,39.6257,39.6257,39.6071,39.6164,23630.0
2021-02-24 14:15:00,42.62,42.63,42.62,42.63,15326.0,39.6164,39.6257,39.6164,39.6257,15326.0
2021-02-24 14:20:00,42.64,42.64,42.61,42.63,14870.0,39.635,39.635,39.6071,39.6257,14870.0
2021-02-24 14:25:00,42.64,42.64,42.63,42.64,1996.0,39.635,39.635,39.6257,39.635,1996.0
2021-02-24 14:30:00,42.64,42.66,42.64,42.65,10012.0,39.635,39.6536,39.635,39.6443,10012.0
2021-02-24 14:35:00,42.65,42.65,42.64,42.65,5595.0,39.6443,39.6443,39.635,39.6443,5595.0
2021-02-24 14:40:00,42.64,42.65,42.64,42.65,7583.0,39.635,39.6443,39.635,39.6443,7583.0
2021-02-24 14:45:00,42.65,42.65,42.63,42.64,11945.0,39.6443,39.6443,39.6257,39.635,11945.0
2021-02-24 14:50:00,42.65,42.67,42.64,42.66,6716.0,39.6443,39.6629,39.635,39.6536,6716.0
2021-02-24 14:55:00,42.66,42.69,42.66,42.69,21126.0,39.6536,39.6815,39.6536,39.6815,21126.0
2021-02-24 15:00:00,42.69,42.71,42.68,42.71,20000.0,39.6815,39.7001,39.6722,39.7001,20000.0
2021-02-24 15:05:00,42.7,42.72,42.7,42.72,9903.0,39.6908,39.7094,39.6908,39.7094,9903.0
2021-02-24 15:10:00,42.72,42.72,42.71,42.72,12156.0,39.7094,39.7094,39.7001,39.7094,12156.0
2021-02-24 15:15:00,42.72,42.73,42.72,42.72,12159.0,39.7094,39.7187,39.7094,39.7094,12159.0
2021-02-24 15:20:00,42.73,42.74,42.72,42.73,10213.0,39.7187,39.728,39.7094,39.7187,10213.0
2021-02-24 15:25:00,42.74,42.75,42.73,42.74,28727.0,39.728,39.7373,39.7187,39.728,28727.0
2021-02-24 15:30:00,42.75,42.77,42.74,42.77,48933.0,39.7373,39.7559,39.728,39.7559,48933.0
2021-02-24 15:35:00,42.77,42.77,42.76,42.77,7859.0,39.7559,39.7559,39.7466,39.7559,7859.0
2021-02-24 15:40:00,42.77,42.77,42.73,42.73,53414.0,39.7559,39.7559,39.7187,39.7187,53414.0
2021-02-24 15:45:00,42.73,42.74,42.73,42.74,76199.0,39.7187,39.728,39.7187,39.728,76199.0
2021-02-24 15:50:00,42.74,42.76,42.73,42.76,45106.0,39.728,39.7466,39.7187,39.7466,45106.0
2021-02-24 15:55:00,42.75,42.77,42.73,42.77,202331.0,39.7373,39.7559,39.7187,39.7559,202331.0
2021-02-25 09:30:00,42.75,42.79,42.68,42.77,93630.0,39.7373,39.7745,39.6722,39.7559,93630.0
2021-02-25 09:35:00,42.78,42.86,42.78,42.86,77623.0,39.7652,39.8395,39.7652,39.8395,77623.0
2021-02-25 09:40:00,42.85,42.87,42.84,42.87,60871.0,39.8302,39.8488,39.8209,39.8488,60871.0
2021-02-25 09:45:00,42.88,42.88,42.83,42.84,26650.0,39.8581,39.8581,39.8116,39.8209,26650.0
2021-02-25 09:50:00,42.84,42.88,42.84,42.88,28030.0,39.8209,39.8581,39.8209,39.8581,28030.0
2021-02-25 09:55:00,42.88,42.93,42.87,42.93,49891.0,39.8581,39.9046,39.8488,39.9046,49891.0
2021-02-25 10:00:00,42.93,42.93,42.87,42.87,40399.0,39.9046,39.9046,39.8488,39.8488,40399.0
2021-02-25 10:05:00,42.88,42.88,42.79,42.81,78838.0,39.8581,39.8581,39.7745,39.793,78838.0
2021-02-25 10:10:00,42.81,42.83,42.77,42.78,73790.0,39.793,39.8116,39.7559,39.7652,73790.0
2021-02-25 10:15:00,42.78,42.83,42.77,42.82,37485.0,39.7652,39.8116,39.7559,39.8023,37485.0
2021-02-25 10:20:00,42.82,42.88,42.81,42.83,89516.0,39.8023,39.8581,39.793,39.8116,89516.0
2021-02-25 10:25:00,42.82,42.83,42.73,42.73,46793.0,39.8023,39.8116,39.7187,39.7187,46793.0
2021-02-25 10:30:00,42.73,42.75,42.71,42.71,35561.0,39.7187,39.7373,39.7001,39.7001,35561.0
2021-02-25 10:35:00,42.71,42.72,42.66,42.68,66358.0,39.7001,39.7094,39.6536,39.6722,66358.0
2021-02-25 10:40:00,42.67,42.71,42.65,42.71,37436.0,39.6629,39.7001,39.6443,39.7001,37436.0
2021-02-25 10:45:00,42.71,42.71,42.66,42.67,114997.0,39.7001,39.7001,39.6536,39.6629,114997.0
2021-02-25 10:50:00,42.67,42.69,42.64,42.68,58076.0,39.6629,39.6815,39.635,39.6722,58076.0
2021-02-25 10:55:00,42.68,42.72,42.67,42.71,25911.0,39.6722,39.7094,39.6629,39.7001,25911.0
2021-02-25 11:00:00,42.71,42.74,42.68,42.72,65492.0,39.7001,39.728,39.6722,39.7094,65492.0
2021-02-25 11:05:00,42.72,42.75,42.68,42.74,64012.0,39.7094,39.7373,39.6722,39.728,64012.0
2021-02-25 11:10:00,42.75,42.76,42.72,42.73,48608.0,39.7373,39.7466,39.7094,39.7187,48608.0
2021-02-25 11:15:00,42.73,42.76,42.7,42.74,71295.0,39.7187,39.7466,39.6908,39.728,71295.0
2021-02-25 11:20:00,42.75,42.79,42.72,42.74,50636.0,39.7373,39.7745,39.7094,39.728,50636.0
2021-02-25 11:25:00,42.74,42.76,42.73,42.74,42870.0,39.728,39.7466,39.7187,39.728,42870.0
2021-02-25 11:30:00,42.74,42.74,42.71,42.72,33521.0,39.728,39.728,39.7001,39.7094,33521.0
2021-02-25 11:35:00,42.73,42.73,42.68,42.7,29773.0,39.7187,39.7187,39.6722,39.6908,29773.0
2021-02-25 11:40:00,42.7,42.71,42.66,42.66,34008.0,39.6908,39.7001,39.6536,39.6536,34008.0
2021-02-25 11:45:00,42.66,42.66,42.62,42.62,41893.0,39.6536,39.6536,39.6164,39.6164,41893.0
2021-02-25 11:50:00,42.62,42.62,42.57,42.6,230264.0,39.6164,39.6164,39.57,39.5978,230264.0
2021-02-25 11:55:00,42.59,42.6,42.53,42.54,181949.0,39.5885,39.5978,39.5328,39.5421,181949.0
2021-02-25 12:00:00,42.53,42.56,42.51,42.55,46679.0,39.5328,39.5607,39.5142,39.5514,46679.0
2021-02-25 12:05:00,42.55,42.58,42.52,42.58,32384.0,39.5514,39.5792,39.5235,39.5792,32384.0
2021-02-25 12:10:00,42.57,42.59,42.5,42.57,158735.0,39.57,39.5885,39.5049,39.57,158735.0
2021-02-25 12:15:00,42.56,42.58,42.54,42.54,109879.0,39.5607,39.5792,39.5421,39.5421,109879.0
2021-02-25 12:20:00,42.55,42.55,42.49,42.52,129782.0,39.5514,39.5514,39.4956,39.5235,129782.0
2021-02-25 12:25:00,42.52,42.53,42.46,42.48,40515.0,39.5235,39.5328,39.4677,39.4863,40515.0
2021-02-25 12:30:00,42.48,42.49,42.43,42.44,78388.0,39.4863,39.4956,39.4398,39.4491,78388.0
2021-02-25 12:35:00,42.44,42.47,42.42,42.46,34665.0,39.4491,39.477,39.4305,39.4677,34665.0
2021-02-25 12:40:00,42.46,42.48,42.44,42.46,49054.0,39.4677,39.4863,39.4491,39.4677,49054.0
2021-02-25 12:45:00,42.47,42.49,42.43,42.46,19289.0,39.477,39.4956,39.4398,39.4677,19289.0
2021-02-25 12:50:00,42.45,42.45,42.38,42.38,13902.0,39.4584,39.4584,39.3933,39.3933,13902.0
2021-02-25 12:55:00,42.38,42.4,42.3,42.32,64812.0,39.3933,39.4119,39.319,39.3376,64812.0
2021-02-25 13:00:00,42.32,42.34,42.23,42.23,71163.0,39.3376,39.3562,39.2539,39.2539,71163.0
2021-02-25 13:05:00,42.24,42.24,42.17,42.22,124594.0,39.2632,39.2632,39.1981,39.2446,124594.0
2021-02-25 13:10:00,42.22,42.23,42.16,42.21,56697.0,39.2446,39.2539,39.1888,39.2353,56697.0
2021-02-25 13:15:00,42.21,42.23,42.17,42.23,18559.0,39.2353,39.2539,39.1981,39.2539,18559.0
2021-02-25 13:20:00,42.23,42.27,42.22,42.25,41370.0,39.2539,39.2911,39.2446,39.2725,41370.0
2021-02-25 13:25:00,42.25,42.26,42.21,42.21,38957.0,39.2725,39.2818,39.2353,39.2353,38957.0
2021-02-25 13:30:00,42.21,42.22,42.15,42.16,41232.0,39.2353,39.2446,39.1796,39.1888,41232.0
2021-02-25 13:35:00,42.16,42.18,42.11,42.16,90339.0,39.1888,39.2074,39.1424,39.1888,90339.0
2021-02-25 13:40:00,42.16,42.2,42.13,42.19,41559.0,39.1888,39.226,39.161,39.2167,41559.0
2021-02-25 13:45:00,42.18,42.22,42.17,42.22,44887.0,39.2074,39.2446,39.1981,39.2446,44887.0
2021-02-25 13:50:00,42.21,42.22,42.15,42.16,39148.0,39.2353,39.2446,39.1796,39.1888,39148.0
2021-02-25 13:55:00,42.16,42.21,42.15,42.21,80085.0,39.1888,39.2353,39.1796,39.2353,80085.0
2021-02-25 14:00:00,42.2,42.25,42.18,42.25,33288.0,39.226,39.2725,39.2074,39.2725,33288.0
2021-02-25 14:05:00,42.25,42.3,42.24,42.3,17296.0,39.2725,39.319,39.2632,39.319,17296.0
2021-02-25 14:10:00,42.3,42.32,42.29,42.31,9326.0,39.319,39.3376,39.3097,39.3283,9326.0
2021-02-25 14:15:00,42.31,42.35,42.31,42.35,24473.0,39.3283,39.3655,39.3283,39.3655,24473.0
2021-02-25 14:20:00,42.35,42.36,42.33,42.36,28121.0,39.3655,39.3748,39.3469,39.3748,28121.0
2021-02-25 14:25:00,42.35,42.36,42.34,42.34,11816.0,39.3655,39.3748,39.3562,39.3562,11816.0
2021-02-25 14:30:00,42.34,42.35,42.29,42.3,45284.0,39.3562,39.3655,39.3097,39.319,45284.0
2021-02-25 14:35:00,42.29,42.29,42.25,42.25,19746.0,39.3097,39.3097,39.2725,39.2725,19746.0
2021-02-25 14:40:00,42.25,42.27,42.22,42.23,43159.0,39.2725,39.2911,39.2446,39.2539,43159.0
2021-02-25 14:45:00,42.23,42.26,42.23,42.25,17436.0,39.2539,39.2818,39.2539,39.2725,17436.0
2021-02-25 14:50:00,42.25,42.26,42.24,42.24,8498.0,39.2725,39.2818,39.2632,39.2632,8498.0
2021-02-25 14:55:00,42.25,42.29,42.25,42.25,45182.0,39.2725,39.3097,39.2725,39.2725,45182.0
2021-02-25 15:00:00,42.25,42.27,42.24,42.24,45409.0,39.2725,39.2911,39.2632,39.2632,45409.0
2021-02-25 15:05:00,42.24,42.25,42.19,42.2,30307.0,39.2632,39.2725,39.2167,39.226,30307.0
2021-02-25 15:10:00,42.19,42.22,42.17,42.19,59777.0,39.2167,39.2446,39.1981,39.2167,59777.0
2021-02-25 15:15:00,42.18,42.19,42.15,42.16,34287.0,39.2074,39.2167,39.1796,39.1888,34287.0
2021-02-25 15:20:00,42.16,42.18,42.1,42.11,88049.0,39.1888,39.2074,39.1331,39.1424,88049.0
2021-02-25 15:25:00,42.11,42.14,42.09,42.09,57874.0,39.1424,39.1703,39.1238,39.1238,57874.0
2021-02-25 15:30:00,42.09,42.14,42.06,42.08,150262.0,39.1238,39.1703,39.0959,39.1145,150262.0
2021-02-25 15:35:00,42.07,42.07,42.03,42.05,115224.0,39.1052,39.1052,39.068,39.0866,115224.0
2021-02-25 15:40:00,42.05,42.1,41.99,42.09,227217.0,39.0866,39.1331,39.0308,39.1238,227217.0
2021-02-25 15:45:00,42.1,42.15,42.09,42.09,169965.0,39.1331,39.1796,39.1238,39.1238,169965.0
2021-02-25 15:50:00,42.09,42.1,42.03,42.05,365729.0,39.1238,39.1331,39.068,39.0866,365729.0
2021-02-25 15:55:00,42.05,42.05,42.01,42.03,507242.0,39.0866,39.0866,39.0494,39.068,507242.0
2021-02-26 09:30:00,40.9,40.91,40.77,40.82,313930.0,38.0176,38.0269,37.8968,37.9433,313930.0
2021-02-26 09:35:00,40.81,40.87,40.79,40.86,207089.0,37.934,37.9898,37.9154,37.9805,207089.0
2021-02-26 09:40:00,40.86,40.9,40.83,40.9,245008.0,37.9805,38.0176,37.9526,38.0176,245008.0
2021-02-26 09:45:00,40.89,40.96,40.87,40.91,280597.0,38.0083,38.0734,37.9898,38.0269,280597.0
2021-02-26 09:50:00,40.9,40.91,40.84,40.88,129374.0,38.0176,38.0269,37.9619,37.9991,129374.0
2021-02-26 09:55:00,40.86,40.87,40.8,40.8,250562.0,37.9805,37.9898,37.9247,37.9247,250562.0
2021-02-26 10:00:00,40.8,40.8,40.72,40.78,270555.0,37.9247,37.9247,37.8503,37.9061,270555.0
2021-02-26 10:05:00,40.77,40.8,40.67,40.67,230166.0,37.8968,37.9247,37.8039,37.8039,230166.0
2021-02-26 10:10:00,40.68,40.72,40.65,40.68,221429.0,37.8131,37.8503,37.7853,37.8131,221429.0
2021-02-26 10:15:00,40.68,40.73,40.64,40.71,237851.0,37.8131,37.8596,37.776,37.841,237851.0
2021-02-26 10:20:00,40.71,40.72,40.65,40.69,339718.0,37.841,37.8503,37.7853,37.8224,339718.0
2021-02-26 10:25:00,40.68,40.75,40.52,40.54,164451.0,37.8131,37.8782,37.6644,37.683,164451.0
2021-02-26 10:30:00,40.54,40.61,40.53,40.57,143244.0,37.683,37.7481,37.6737,37.7109,143244.0
2021-02-26 10:35:00,40.58,40.74,40.55,40.72,147289.0,37.7202,37.8689,37.6923,37.8503,147289.0
2021-02-26 10:40:00,40.72,40.74,40.67,40.72,205237.0,37.8503,37.8689,37.8039,37.8503,205237.0
2021-02-26 10:45:00,40.73,40.77,40.71,40.76,123891.0,37.8596,37.8968,37.841,37.8875,123891.0
2021-02-26 10:50:00,40.75,40.79,40.72,40.76,97778.0,37.8782,37.9154,37.8503,37.8875,97778.0
2021-02-26 10:55:00,40.76,40.79,40.74,40.77,88166.0,37.8875,37.9154,37.8689,37.8968,88166.0
2021-02-26 11:00:00,40.76,40.83,40.75,40.8,167729.0,37.8875,37.9526,37.8782,37.9247,167729.0
2021-02-26 11:05:00,40.8,40.84,40.78,40.79,147603.0,37.9247,37.9619,37.9061,37.9154,147603.0
2021-02-26 11:10:00,40.79,40.8,40.7,40.75,133091.0,37.9154,37.9247,37.8317,37.8782,133091.0
2021-02-26 11:15:00,40.75,40.78,40.7,40.71,93975.0,37.8782,37.9061,37.8317,37.841,93975.0
2021-02-26 11:20:00,40.71,40.72,40.66,40.7,61412.0,37.841,37.8503,37.7946,37.8317,61412.0
2021-02-26 11:25:00,40.7,40.73,40.68,40.71,80335.0,37.8317,37.8596,37.8131,37.841,80335.0
2021-02-26 11:30:00,40.7,40.77,40.69,40.76,85679.0,37.8317,37.8968,37.8224,37.8875,85679.0
2021-02-26 11:35:00,40.76,40.82,40.76,40.8,96706.0,37.8875,37.9433,37.8875,37.9247,96706.0
2021-02-26 11:40:00,40.8,40.84,40.79,40.82,61492.0,37.9247,37.9619,37.9154,37.9433,61492.0
2021-02-26 11:45:00,40.82,40.84,40.79,40.84,59611.0,37.9433,37.9619,37.9154,37.9619,59611.0
2021-02-26 11:50:00,40.83,40.87,40.82,40.85,335517.0,37.9526,37.9898,37.9433,37.9712,335517.0
2021-02-26 11:55:00,40.84,40.85,40.81,40.84,63319.0,37.9619,37.9712,37.934,37.9619,63319.0
2021-02-26 12:00:00,40.84,40.87,40.83,40.85,64168.0,37.9619,37.9898,37.9526,37.9712,64168.0
2021-02-26 12:05:00,40.84,40.9,40.8,40.9,127178.0,37.9619,38.0176,37.9247,38.0176,127178.0
2021-02-26 12:10:00,40.9,41.04,40.89,41.04,237816.0,38.0176,38.1478,38.0083,38.1478,237816.0
2021-02-26 12:15:00,41.04,41.04,41.02,41.03,59609.0,38.1478,38.1478,38.1292,38.1385,59609.0
2021-02-26 12:20:00,41.03,41.04,40.97,40.97,109761.0,38.1385,38.1478,38.0827,38.0827,109761.0
2021-02-26 12:25:00,40.98,40.98,40.93,40.95,58082.0,38.092,38.092,38.0455,38.0641,58082.0
2021-02-26 12:30:00,40.95,41.0,40.95,40.98,30997.0,38.0641,38.1106,38.0641,38.092,30997.0
2021-02-26 12:35:00,40.98,41.02,40.95,40.96,32326.0,38.092,38.1292,38.0641,38.0734,32326.0
2021-02-26 12:40:00,40.96,40.98,40.95,40.96,29160.0,38.0734,38.092,38.0641,38.0734,29160.0
2021-02-26 12:45:00,40.96,40.97,40.93,40.94,37934.0,38.0734,38.0827,38.0455,38.0548,37934.0
2021-02-26 12:50:00,40.93,40.99,40.9,40.96,30319.0,38.0455,38.1013,38.0176,38.0734,30319.0
2021-02-26 12:55:00,40.96,40.97,40.91,40.93,24935.0,38.0734,38.0827,38.0269,38.0455,24935.0
2021-02-26 13:00:00,40.93,40.93,40.81,40.88,88996.0,38.0455,38.0455,37.934,37.9991,88996.0
2021-02-26 13:05:00,40.88,40.93,40.86,40.92,53720.0,37.9991,38.0455,37.9805,38.0362,53720.0
2021-02-26 13:10:00,40.92,40.93,40.89,40.92,18999.0,38.0362,38.0455,38.0083,38.0362,18999.0
2021-02-26 13:15:00,40.91,40.97,40.9,40.97,32209.0,38.0269,38.0827,38.0176,38.0827,32209.0
2021-02-26 13:20:00,40.97,41.02,40.97,41.01,60288.0,38.0827,38.1292,38.0827,38.1199,60288.0
2021-02-26 13:25:00,41.01,41.03,41.01,41.03,28614.0,38.1199,38.1385,38.1199,38.1385,28614.0
2021-02-26 13:30:00,41.03,41.03,40.98,41.02,58642.0,38.1385,38.1385,38.092,38.1292,58642.0
2021-02-26 13:35:00,41.02,41.02,40.99,41.0,48946.0,38.1292,38.1292,38.1013,38.1106,48946.0
2021-02-26 13:40:00,40.99,41.02,40.98,41.02,38936.0,38.1013,38.1292,38.092,38.1292,38936.0
2021-02-26 13:45:00,41.01,41.04,40.92,40.96,85367.0,38.1199,38.1478,38.0362,38.0734,85367.0
2021-02-26 13:50:00,40.96,40.96,40.91,40.93,20475.0,38.0734,38.0734,38.0269,38.0455,20475.0
2021-02-26 13:55:00,40.92,40.97,40.92,40.95,58570.0,38.0362,38.0827,38.0362,38.0641,58570.0
2021-02-26 14:00:00,40.95,40.98,40.92,40.93,35468.0,38.0641,38.092,38.0362,38.0455,35468.0
2021-02-26 14:05:00,40.93,40.94,40.88,40.9,54520.0,38.0455,38.0548,37.9991,38.0176,54520.0
2021-02-26 14:10:00,40.89,40.92,40.88,40.9,42193.0,38.0083,38.0362,37.9991,38.0176,42193.0
2021-02-26 14:15:00,40.9,40.93,40.86,40.87,60656.0,38.0176,38.0455,37.9805,37.9898,60656.0
2021-02-26 14:20:00,40.87,40.91,40.86,40.88,78139.0,37.9898,38.0269,37.9805,37.9991,78139.0
2021-02-26 14:25:00,40.88,40.92,40.87,40.91,50470.0,37.9991,38.0362,37.9898,38.0269,50470.0
2021-02-26 14:30:00,40.91,40.95,40.9,40.95,61510.0,38.0269,38.0641,38.0176,38.0641,61510.0
2021-02-26 14:35:00,40.95,40.97,40.94,40.96,40592.0,38.0641,38.0827,38.0548,38.0734,40592.0
2021-02-26 14:40:00,40.96,40.96,40.89,40.9,77482.0,38.0734,38.0734,38.0083,38.0176,77482.0
2021-02-26 14:45:00,40.91,40.98,40.91,40.97,68569.0,38.0269,38.092,38.0269,38.0827,68569.0
2021-02-26 14:50:00,40.96,40.99,40.95,40.97,89163.0,38.0734,38.1013,38.0641,38.0827,89163.0
2021-02-26 14:55:00,40.97,40.98,40.94,40.96,68301.0,38.0827,38.092,38.0548,38.0734,68301.0
2021-02-26 15:00:00,40.96,41.01,40.95,41.01,112267.0,38.0734,38.1199,38.0641,38.1199,112267.0
2021-02-26 15:05:00,41.01,41.04,41.0,41.04,113878.0,38.1199,38.1478,38.1106,38.1478,113878.0
2021-02-26 15:10:00,41.03,41.04,41.0,41.01,59911.0,38.1385,38.1478,38.1106,38.1199,59911.0
2021-02-26 15:15:00,41.01,41.05,41.0,41.04,99411.0,38.1199,38.1571,38.1106,38.1478,99411.0
2021-02-26 15:20:00,41.04,41.04,41.01,41.02,60950.0,38.1478,38.1478,38.1199,38.1292,60950.0
2021-02-26 15:25:00,41.01,41.01,40.93,40.93,124576.0,38.1199,38.1199,38.0455,38.0455,124576.0
2021-02-26 15:30:00,40.93,40.93,40.9,40.92,71337.0,38.0455,38.0455,38.0176,38.0362,71337.0
2021-02-26 15:35:00,40.92,40.98,40.91,40.97,127790.0,38.0362,38.092,38.0269,38.0827,127790.0
2021-02-26 15:40:00,40.96,41.07,40.96,41.07,147135.0,38.0734,38.1757,38.0734,38.1757,147135.0
2021-02-26 15:45:00,41.07,41.15,41.06,41.15,114062.0,38.1757,38.25,38.1664,38.25,114062.0
2021-02-26 15:50:00,41.15,41.15,41.06,41.07,192142.0,38.25,38.25,38.1664,38.1757,192142.0
2021-02-26 15:55:00,41.06,41.08,41.0,41.02,668200.0,38.1664,38.185,38.1106,38.1292,668200.0
2021-03-01 09:30:00,41.68,41.74,41.66,41.71,144621.0,38.7427,38.7984,38.7241,38.7706,144621.0
2021-03-01 09:35:00,41.71,41.72,41.67,41.7,123638.0,38.7706,38.7799,38.7334,38.7613,123638.0
2021-03-01 09:40:00,41.71,41.76,41.69,41.76,47775.0,38.7706,38.817,38.752,38.817,47775.0
2021-03-01 09:45:00,41.75,41.77,41.72,41.73,104976.0,38.8077,38.8263,38.7799,38.7892,104976.0
2021-03-01 09:50:00,41.73,41.73,41.69,41.72,79153.0,38.7892,38.7892,38.752,38.7799,79153.0
2021-03-01 09:55:00,41.72,41.73,41.7,41.71,38125.0,38.7799,38.7892,38.7613,38.7706,38125.0
2021-03-01 10:00:00,41.71,41.73,41.66,41.68,104877.0,38.7706,38.7892,38.7241,38.7427,104877.0
2021-03-01 10:05:00,41.68,41.72,41.67,41.72,57592.0,38.7427,38.7799,38.7334,38.7799,57592.0
2021-03-01 10:10:00,41.72,41.86,41.72,41.85,477698.0,38.7799,38.91,38.7799,38.9007,477698.0
2021-03-01 10:15:00,41.85,41.91,41.85,41.89,99513.0,38.9007,38.9565,38.9007,38.9379,99513.0
2021-03-01 10:20:00,41.89,41.96,41.89,41.94,127353.0,38.9379,39.0029,38.9379,38.9844,127353.0
2021-03-01 10:25:00,41.94,41.95,41.9,41.9,116168.0,38.9844,38.9936,38.9472,38.9472,116168.0
2021-03-01 10:30:00,41.91,41.92,41.87,41.9,102123.0,38.9565,38.9658,38.9193,38.9472,102123.0
2021-03-01 10:35:00,41.9,41.96,41.9,41.93,42521.0,38.9472,39.0029,38.9472,38.9751,42521.0
2021-03-01 10:40:00,41.93,41.95,41.92,41.95,41828.0,38.9751,38.9936,38.9658,38.9936,41828.0
2021-03-01 10:45:00,41.96,41.97,41.93,41.97,25751.0,39.0029,39.0122,38.9751,39.0122,25751.0
2021-03-01 10:50:00,41.97,41.98,41.95,41.96,25884.0,39.0122,39.0215,38.9936,39.0029,25884.0
2021-03-01 10:55:00,41.96,41.97,41.95,41.95,21624.0,39.0029,39.0122,38.9936,38.9936,21624.0
2021-03-01 11:00:00,41.94,41.95,41.91,41.93,70984.0,38.9844,38.9936,38.9565,38.9751,70984.0
2021-03-01 11:05:00,41.92,41.98,41.91,41.98,26367.0,38.9658,39.0215,38.9565,39.0215,26367.0
2021-03-01 11:10:00,41.98,42.02,41.98,42.01,28152.0,39.0215,39.0587,39.0215,39.0494,28152.0
2021-03-01 11:15:00,42.02,42.04,42.0,42.03,34880.0,39.0587,39.0773,39.0401,39.068,34880.0
2021-03-01 11:20:00,42.03,42.06,42.03,42.05,28591.0,39.068,39.0959,39.068,39.0866,28591.0
2021-03-01 11:25:00,42.05,42.06,41.97,41.98,40410.0,39.0866,39.0959,39.0122,39.0215,40410.0
2021-03-01 11:30:00,41.99,42.0,41.97,41.99,40674.0,39.0308,39.0401,39.0122,39.0308,40674.0
2021-03-01 11:35:00,41.98,42.02,41.98,42.01,8104.0,39.0215,39.0587,39.0215,39.0494,8104.0
2021-03-01 11:40:00,42.01,42.09,42.01,42.08,31230.0,39.0494,39.1238,39.0494,39.1145,31230.0
2021-03-01 11:45:00,42.08,42.13,42.07,42.12,50429.0,39.1145,39.161,39.1052,39.1517,50429.0
2021-03-01 11:50:00,42.12,42.13,42.08,42.08,25092.0,39.1517,39.161,39.1145,39.1145,25092.0
2021-03-01 11:55:00,42.08,42.09,42.07,42.07,166677.0,39.1145,39.1238,39.1052,39.1052,166677.0
2021-03-01 12:00:00,42.08,42.11,42.08,42.1,22706.0,39.1145,39.1424,39.1145,39.1331,22706.0
2021-03-01 12:05:00,42.1,42.11,42.09,42.11,40997.0,39.1331,39.1424,39.1238,39.1424,40997.0
2021-03-01 12:10:00,42.11,42.12,42.08,42.09,17442.0,39.1424,39.1517,39.1145,39.1238,17442.0
2021-03-01 12:15:00,42.09,42.09,42.05,42.05,32651.0,39.1238,39.1238,39.0866,39.0866,32651.0
2021-03-01 12:20:00,42.05,42.08,42.05,42.08,26728.0,39.0866,39.1145,39.0866,39.1145,26728.0
2021-03-01 12:25:00,42.09,42.09,42.07,42.07,39877.0,39.1238,39.1238,39.1052,39.1052,39877.0
2021-03-01 12:30:00,42.07,42.09,42.06,42.09,8405.0,39.1052,39.1238,39.0959,39.1238,8405.0
2021-03-01 12:35:00,42.08,42.09,42.08,42.09,13447.0,39.1145,39.1238,39.1145,39.1238,13447.0
2021-03-01 12:40:00,42.08,42.09,42.06,42.06,9957.0,39.1145,39.1238,39.0959,39.0959,9957.0
2021-03-01 12:45:00,42.06,42.1,42.06,42.09,22082.0,39.0959,39.1331,39.0959,39.1238,22082.0
2021-03-01 12:50:00,42.09,42.1,42.07,42.08,10062.0,39.1238,39.1331,39.1052,39.1145,10062.0
2021-03-01 12:55:00,42.07,42.07,41.98,41.98,73808.0,39.1052,39.1052,39.0215,39.0215,73808.0
2021-03-01 13:00:00,41.99,42.0,41.97,41.98,33476.0,39.0308,39.0401,39.0122,39.0215,33476.0
2021-03-01 13:05:00,41.98,41.99,41.97,41.97,9774.0,39.0215,39.0308,39.0122,39.0122,9774.0
2021-03-01 13:10:00,41.97,41.98,41.94,41.94,24198.0,39.0122,39.0215,38.9844,38.9844,24198.0
2021-03-01 13:15:00,41.94,41.95,41.93,41.93,16702.0,38.9844,38.9936,38.9751,38.9751,16702.0
2021-03-01 13:20:00,41.94,41.97,41.93,41.96,12211.0,38.9844,39.0122,38.9751,39.0029,12211.0
2021-03-01 13:25:00,41.97,41.97,41.95,41.97,28590.0,39.0122,39.0122,38.9936,39.0122,28590.0
2021-03-01 13:30:00,41.98,42.01,41.97,42.01,6425.0,39.0215,39.0494,39.0122,39.0494,6425.0
2021-03-01 13:35:00,42.01,42.03,42.0,42.01,12639.0,39.0494,39.068,39.0401,39.0494,12639.0
2021-03-01 13:40:00,42.02,42.04,42.01,42.03,11690.0,39.0587,39.0773,39.0494,39.068,11690.0
2021-03-01 13:45:00,42.03,42.03,41.97,41.99,19604.0,39.068,39.068,39.0122,39.0308,19604.0
2021-03-01 13:50:00,41.99,42.0,41.98,42.0,3754.0,39.0308,39.0401,39.0215,39.0401,3754.0
2021-03-01 13:55:00,42.0,42.01,41.99,42.0,7127.0,39.0401,39.0494,39.0308,39.0401,7127.0
2021-03-01 14:00:00,42.0,42.05,42.0,42.04,3719.0,39.0401,39.0866,39.0401,39.0773,3719.0
2021-03-01 14:05:00,42.04,42.07,42.03,42.04,81934.0,39.0773,39.1052,39.068,39.0773,81934.0
2021-03-01 14:10:00,42.04,42.07,42.04,42.07,7300.0,39.0773,39.1052,39.0773,39.1052,7300.0
2021-03-01 14:15:00,42.07,42.08,42.06,42.07,15421.0,39.1052,39.1145,39.0959,39.1052,15421.0
2021-03-01 14:20:00,42.08,42.09,42.07,42.07,11810.0,39.1145,39.1238,39.1052,39.1052,11810.0
2021-03-01 14:25:00,42.07,42.09,42.07,42.09,7238.0,39.1052,39.1238,39.1052,39.1238,7238.0
2021-03-01 14:30:00,42.09,42.09,42.08,42.09,31238.0,39.1238,39.1238,39.1145,39.1238,31238.0
2021-03-01 14:35:00,42.09,42.1,42.07,42.08,20684.0,39.1238,39.1331,39.1052,39.1145,20684.0
2021-03-01 14:40:00,42.07,42.11,42.07,42.11,16605.0,39.1052,39.1424,39.1052,39.1424,16605.0
2021-03-01 14:45:00,42.11,42.12,42.09,42.09,21182.0,39.1424,39.1517,39.1238,39.1238,21182.0
2021-03-01 14:50:00,42.09,42.1,42.07,42.09,17428.0,39.1238,39.1331,39.1052,39.1238,17428.0
2021-03-01 14:55:00,42.09,42.09,42.08,42.08,14974.0,39.1238,39.1238,39.1145,39.1145,14974.0
2021-03-01 15:00:00,42.08,42.09,42.08,42.09,15527.0,39.1145,39.1238,39.1145,39.1238,15527.0
2021-03-01 15:05:00,42.09,42.1,42.08,42.09,10008.0,39.1238,39.1331,39.1145,39.1238,10008.0
2021-03-01 15:10:00,42.09,42.11,42.09,42.09,26833.0,39.1238,39.1424,39.1238,39.1238,26833.0
2021-03-01 15:15:00,42.09,42.1,42.07,42.09,48576.0,39.1238,39.1331,39.1052,39.1238,48576.0
2021-03-01 15:20:00,42.09,42.1,42.09,42.09,12220.0,39.1238,39.1331,39.1238,39.1238,12220.0
2021-03-01 15:25:00,42.09,42.1,42.06,42.08,51694.0,39.1238,39.1331,39.0959,39.1145,51694.0
2021-03-01 15:30:00,42.08,42.08,42.07,42.08,22998.0,39.1145,39.1145,39.1052,39.1145,22998.0
2021-03-01 15:35:00,42.08,42.08,42.05,42.05,47515.0,39.1145,39.1145,39.0866,39.0866,47515.0
2021-03-01 15:40:00,42.05,42.07,42.05,42.05,40359.0,39.0866,39.1052,39.0866,39.0866,40359.0
2021-03-01 15:45:00,42.05,42.06,42.04,42.04,102629.0,39.0866,39.0959,39.0773,39.0773,102629.0
2021-03-01 15:50:00,42.04,42.06,42.02,42.05,140770.0,39.0773,39.0959,39.0587,39.0866,140770.0
2021-03-01 15:55:00,42.05,42.06,42.01,42.05,297116.0,39.0866,39.0959,39.0494,39.0866,297116.0
2021-03-02 09:30:00,42.6,42.6,42.37,42.38,181576.0,39.5978,39.5978,39.384,39.3933,181576.0
2021-03-02 09:35:00,42.36,42.39,42.34,42.36,69181.0,39.3748,39.4026,39.3562,39.3748,69181.0
2021-03-02 09:40:00,42.36,42.37,42.31,42.34,60165.0,39.3748,39.384,39.3283,39.3562,60165.0
2021-03-02 09:45:00,42.35,42.36,42.28,42.29,80298.0,39.3655,39.3748,39.3004,39.3097,80298.0
2021-03-02 09:50:00,42.29,42.36,42.27,42.36,85667.0,39.3097,39.3748,39.2911,39.3748,85667.0
2021-03-02 09:55:00,42.36,42.43,42.35,42.41,78837.0,39.3748,39.4398,39.3655,39.4212,78837.0
2021-03-02 10:00:00,42.41,42.43,42.4,42.41,35642.0,39.4212,39.4398,39.4119,39.4212,35642.0
2021-03-02 10:05:00,42.41,42.41,42.37,42.4,31026.0,39.4212,39.4212,39.384,39.4119,31026.0
2021-03-02 10:10:00,42.4,42.41,42.35,42.37,63509.0,39.4119,39.4212,39.3655,39.384,63509.0
2021-03-02 10:15:00,42.36,42.4,42.35,42.39,48058.0,39.3748,39.4119,39.3655,39.4026,48058.0
2021-03-02 10:20:00,42.38,42.41,42.38,42.38,49503.0,39.3933,39.4212,39.3933,39.3933,49503.0
2021-03-02 10:25:00,42.38,42.38,42.31,42.31,41445.0,39.3933,39.3933,39.3283,39.3283,41445.0
2021-03-02 10:30:00,42.31,42.34,42.3,42.32,24971.0,39.3283,39.3562,39.319,39.3376,24971.0
2021-03-02 10:35:00,42.31,42.34,42.26,42.27,46792.0,39.3283,39.3562,39.2818,39.2911,46792.0
2021-03-02 10:40:00,42.27,42.27,42.22,42.24,25162.0,39.2911,39.2911,39.2446,39.2632,25162.0
2021-03-02 10:45:00,42.25,42.3,42.22,42.29,28195.0,39.2725,39.319,39.2446,39.3097,28195.0
2021-03-02 10:50:00,42.29,42.35,42.29,42.35,35677.0,39.3097,39.3655,39.3097,39.3655,35677.0
2021-03-02 10:55:00,42.36,42.41,42.35,42.4,32488.0,39.3748,39.4212,39.3655,39.4119,32488.0
2021-03-02 11:00:00,42.4,42.41,42.36,42.4,47868.0,39.4119,39.4212,39.3748,39.4119,47868.0
2021-03-02 11:05:00,42.41,42.41,42.35,42.36,23391.0,39.4212,39.4212,39.3655,39.3748,23391.0
2021-03-02 11:10:00,42.36,42.36,42.34,42.35,42229.0,39.3748,39.3748,39.3562,39.3655,42229.0
2021-03-02 11:15:00,42.35,42.35,42.31,42.34,30409.0,39.3655,39.3655,39.3283,39.3562,30409.0
2021-03-02 11:20:00,42.35,42.35,42.29,42.3,30116.0,39.3655,39.3655,39.3097,39.319,30116.0
2021-03-02 11:25:00,42.3,42.39,42.29,42.39,227476.0,39.319,39.4026,39.3097,39.4026,227476.0
2021-03-02 11:30:00,42.39,42.4,42.34,42.35,122192.0,39.4026,39.4119,39.3562,39.3655,122192.0
2021-03-02 11:35:00,42.35,42.39,42.34,42.39,178679.0,39.3655,39.4026,39.3562,39.4026,178679.0
2021-03-02 11:40:00,42.38,42.38,42.35,42.38,109276.0,39.3933,39.3933,39.3655,39.3933,109276.0
2021-03-02 11:45:00,42.37,42.43,42.36,42.43,28848.0,39.384,39.4398,39.3748,39.4398,28848.0
2021-03-02 11:50:00,42.43,42.46,42.41,42.46,37353.0,39.4398,39.4677,39.4212,39.4677,37353.0
2021-03-02 11:55:00,42.46,42.47,42.45,42.46,19198.0,39.4677,39.477,39.4584,39.4677,19198.0
2021-03-02 12:00:00,42.45,42.48,42.43,42.48,40828.0,39.4584,39.4863,39.4398,39.4863,40828.0
2021-03-02 12:05:00,42.47,42.48,42.46,42.47,51907.0,39.477,39.4863,39.4677,39.477,51907.0
2021-03-02 12:10:00,42.47,42.49,42.46,42.47,41041.0,39.477,39.4956,39.4677,39.477,41041.0
2021-03-02 12:15:00,42.47,42.51,42.47,42.49,35874.0,39.477,39.5142,39.477,39.4956,35874.0
2021-03-02 12:20:00,42.49,42.5,42.46,42.47,23039.0,39.4956,39.5049,39.4677,39.477,23039.0
2021-03-02 12:25:00,42.47,42.49,42.45,42.46,32517.0,39.477,39.4956,39.4584,39.4677,32517.0
2021-03-02 12:30:00,42.46,42.48,42.45,42.48,17704.0,39.4677,39.4863,39.4584,39.4863,17704.0
2021-03-02 12:35:00,42.48,42.52,42.47,42.51,20198.0,39.4863,39.5235,39.477,39.5142,20198.0
2021-03-02 12:40:00,42.52,42.52,42.51,42.52,12081.0,39.5235,39.5235,39.5142,39.5235,12081.0
2021-03-02 12:45:00,42.51,42.53,42.49,42.51,15955.0,39.5142,39.5328,39.4956,39.5142,15955.0
2021-03-02 12:50:00,42.5,42.51,42.49,42.51,23409.0,39.5049,39.5142,39.4956,39.5142,23409.0
2021-03-02 12:55:00,42.5,42.51,42.47,42.48,17975.0,39.5049,39.5142,39.477,39.4863,17975.0
2021-03-02 13:00:00,42.49,42.52,42.49,42.51,17174.0,39.4956,39.5235,39.4956,39.5142,17174.0
2021-03-02 13:05:00,42.52,42.52,42.5,42.51,9780.0,39.5235,39.5235,39.5049,39.5142,9780.0
2021-03-02 13:10:00,42.52,42.55,42.51,42.54,7235.0,39.5235,39.5514,39.5142,39.5421,7235.0
2021-03-02 13:15:00,42.55,42.55,42.53,42.53,54822.0,39.5514,39.5514,39.5328,39.5328,54822.0
2021-03-02 13:20:00,42.52,42.54,42.52,42.54,15297.0,39.5235,39.5421,39.5235,39.5421,15297.0
2021-03-02 13:25:00,42.54,42.55,42.51,42.55,16299.0,39.5421,39.5514,39.5142,39.5514,16299.0
2021-03-02 13:30:00,42.55,42.58,42.54,42.56,17828.0,39.5514,39.5792,39.5421,39.5607,17828.0
2021-03-02 13:35:00,42.56,42.57,42.55,42.57,32846.0,39.5607,39.57,39.5514,39.57,32846.0
2021-03-02 13:40:00,42.56,42.58,42.55,42.55,57692.0,39.5607,39.5792,39.5514,39.5514,57692.0
2021-03-02 13:45:00,42.54,42.57,42.54,42.56,10852.0,39.5421,39.57,39.5421,39.5607,10852.0
2021-03-02 13:50:00,42.55,42.56,42.53,42.55,13017.0,39.5514,39.5607,39.5328,39.5514,13017.0
2021-03-02 13:55:00,42.55,42.56,42.53,42.54,44221.0,39.5514,39.5607,39.5328,39.5421,44221.0
2021-03-02 14:00:00,42.55,42.56,42.52,42.52,61284.0,39.5514,39.5607,39.5235,39.5235,61284.0
2021-03-02 14:05:00,42.52,42.52,42.49,42.5,23600.0,39.5235,39.5235,39.4956,39.5049,23600.0
2021-03-02 14:10:00,42.5,42.5,42.48,42.48,20423.0,39.5049,39.5049,39.4863,39.4863,20423.0
2021-03-02 14:15:00,42.48,42.49,42.46,42.48,28103.0,39.4863,39.4956,39.4677,39.4863,28103.0
2021-03-02 14:20:00,42.48,42.53,42.47,42.52,59889.0,39.4863,39.5328,39.477,39.5235,59889.0
2021-03-02 14:25:00,42.52,42.53,42.49,42.51,35056.0,39.5235,39.5328,39.4956,39.5142,35056.0
2021-03-02 14:30:00,42.5,42.53,42.5,42.52,64447.0,39.5049,39.5328,39.5049,39.5235,64447.0
2021-03-02 14:35:00,42.52,42.54,42.52,42.53,30099.0,39.5235,39.5421,39.5235,39.5328,30099.0
2021-03-02 14:40:00,42.52,42.55,42.52,42.54,16835.0,39.5235,39.5514,39.5235,39.5421,16835.0
2021-03-02 14:45:00,42.54,42.56,42.53,42.56,36378.0,39.5421,39.5607,39.5328,39.5607,36378.0
2021-03-02 14:50:00,42.56,42.58,42.55,42.57,27507.0,39.5607,39.5792,39.5514,39.57,27507.0
2021-03-02 14:55:00,42.57,42.59,42.56,42.57,26619.0,39.57,39.5885,39.5607,39.57,26619.0
2021-03-02 15:00:00,42.57,42.59,42.57,42.58,15166.0,39.57,39.5885,39.57,39.5792,15166.0
2021-03-02 15:05:00,42.58,42.59,42.58,42.59,22051.0,39.5792,39.5885,39.5792,39.5885,22051.0
2021-03-02 15:10:00,42.59,42.6,42.55,42.55,35555.0,39.5885,39.5978,39.5514,39.5514,35555.0
2021-03-02 15:15:00,42.55,42.56,42.49,42.49,41941.0,39.5514,39.5607,39.4956,39.4956,41941.0
2021-03-02 15:20:00,42.48,42.5,42.47,42.49,62989.0,39.4863,39.5049,39.477,39.4956,62989.0
2021-03-02 15:25:00,42.49,42.5,42.47,42.47,27346.0,39.4956,39.5049,39.477,39.477,27346.0
2021-03-02 15:30:00,42.48,42.5,42.46,42.48,37308.0,39.4863,39.5049,39.4677,39.4863,37308.0
2021-03-02 15:35:00,42.48,42.48,42.44,42.46,25544.0,39.4863,39.4863,39.4491,39.4677,25544.0
2021-03-02 15:40:00,42.45,42.47,42.44,42.47,47921.0,39.4584,39.477,39.4491,39.477,47921.0
2021-03-02 15:45:00,42.47,42.48,42.44,42.45,73947.0,39.477,39.4863,39.4491,39.4584,73947.0
2021-03-02 15:50:00,42.45,42.45,42.4,42.41,203516.0,39.4584,39.4584,39.4119,39.4212,203516.0
2021-03-02 15:55:00,42.41,42.43,42.4,42.42,350463.0,39.4212,39.4398,39.4119,39.4305,350463.0
2021-03-03 09:30:00,43.02,43.18,43.02,43.15,147800.0,39.9882,40.137,39.9882,40.1091,147800.0
2021-03-03 09:35:00,43.16,43.18,43.05,43.09,75875.0,40.1184,40.137,40.0161,40.0533,75875.0
2021-03-03 09:40:00,43.09,43.1,43.0,43.04,109613.0,40.0533,40.0626,39.9697,40.0068,109613.0
2021-03-03 09:45:00,43.03,43.1,42.99,43.07,137162.0,39.9975,40.0626,39.9604,40.0347,137162.0
2021-03-03 09:50:00,43.07,43.13,43.07,43.09,71341.0,40.0347,40.0905,40.0347,40.0533,71341.0
2021-03-03 09:55:00,43.08,43.1,42.97,42.99,96649.0,40.044,40.0626,39.9418,39.9604,96649.0
2021-03-03 10:00:00,42.98,43.04,42.98,43.01,100026.0,39.9511,40.0068,39.9511,39.9789,100026.0
2021-03-03 10:05:00,43.02,43.09,42.98,43.07,140921.0,39.9882,40.0533,39.9511,40.0347,140921.0
2021-03-03 10:10:00,43.06,43.07,42.94,42.95,201759.0,40.0254,40.0347,39.9139,39.9232,201759.0
2021-03-03 10:15:00,42.95,42.95,42.89,42.91,163368.0,39.9232,39.9232,39.8674,39.886,163368.0
2021-03-03 10:20:00,42.92,42.98,42.91,42.98,106214.0,39.8953,39.9511,39.886,39.9511,106214.0
2021-03-03 10:25:00,42.97,43.01,42.92,42.95,75765.0,39.9418,39.9789,39.8953,39.9232,75765.0
2021-03-03 10:30:00,42.95,42.99,42.89,42.97,115329.0,39.9232,39.9604,39.8674,39.9418,115329.0
2021-03-03 10:35:00,42.97,43.02,42.97,43.02,82593.0,39.9418,39.9882,39.9418,39.9882,82593.0
2021-03-03 10:40:00,43.02,43.03,42.99,42.99,39323.0,39.9882,39.9975,39.9604,39.9604,39323.0
2021-03-03 10:45:00,42.99,43.08,42.99,43.05,74191.0,39.9604,40.044,39.9604,40.0161,74191.0
2021-03-03 10:50:00,43.05,43.07,43.02,43.03,91792.0,40.0161,40.0347,39.9882,39.9975,91792.0
2021-03-03 10:55:00,43.04,43.08,43.0,43.07,184243.0,40.0068,40.044,39.9697,40.0347,184243.0
2021-03-03 11:00:00,43.07,43.12,43.07,43.08,67814.0,40.0347,40.0812,40.0347,40.044,67814.0
2021-03-03 11:05:00,43.08,43.13,43.08,43.09,48984.0,40.044,40.0905,40.044,40.0533,48984.0
2021-03-03 11:10:00,43.09,43.12,43.07,43.09,49937.0,40.0533,40.0812,40.0347,40.0533,49937.0
2021-03-03 11:15:00,43.09,43.14,43.06,43.14,76244.0,40.0533,40.0998,40.0254,40.0998,76244.0
2021-03-03 11:20:00,43.14,43.17,43.12,43.16,13838.0,40.0998,40.1277,40.0812,40.1184,13838.0
2021-03-03 11:25:00,43.16,43.17,43.14,43.15,25571.0,40.1184,40.1277,40.0998,40.1091,25571.0
2021-03-03 11:30:00,43.16,43.16,43.12,43.13,29967.0,40.1184,40.1184,40.0812,40.0905,29967.0
2021-03-03 11:35:00,43.14,43.14,43.08,43.08,28873.0,40.0998,40.0998,40.044,40.044,28873.0
2021-03-03 11:40:00,43.08,43.09,43.05,43.07,17542.0,40.044,40.0533,40.0161,40.0347,17542.0
2021-03-03 11:45:00,43.07,43.08,43.05,43.05,24914.0,40.0347,40.044,40.0161,40.0161,24914.0
2021-03-03 11:50:00,43.05,43.08,43.04,43.05,28917.0,40.0161,40.044,40.0068,40.0161,28917.0
2021-03-03 11:55:00,43.06,43.08,43.02,43.03,14891.0,40.0254,40.044,39.9882,39.9975,14891.0
2021-03-03 12:00:00,43.02,43.06,43.0,43.03,24872.0,39.9882,40.0254,39.9697,39.9975,24872.0
2021-03-03 12:05:00,43.04,43.04,43.01,43.02,23189.0,40.0068,40.0068,39.9789,39.9882,23189.0
2021-03-03 12:10:00,43.02,43.05,43.0,43.05,43650.0,39.9882,40.0161,39.9697,40.0161,43650.0
2021-03-03 12:15:00,43.05,43.05,43.0,43.02,65766.0,40.0161,40.0161,39.9697,39.9882,65766.0
2021-03-03 12:20:00,43.02,43.03,43.01,43.02,60537.0,39.9882,39.9975,39.9789,39.9882,60537.0
2021-03-03 12:25:00,43.02,43.03,42.97,43.0,47489.0,39.9882,39.9975,39.9418,39.9697,47489.0
2021-03-03 12:30:00,43.0,43.01,42.94,42.97,91773.0,39.9697,39.9789,39.9139,39.9418,91773.0
2021-03-03 12:35:00,42.96,42.99,42.95,42.97,35870.0,39.9325,39.9604,39.9232,39.9418,35870.0
2021-03-03 12:40:00,42.96,43.0,42.96,42.97,20282.0,39.9325,39.9697,39.9325,39.9418,20282.0
2021-03-03 12:45:00,42.97,43.03,42.97,43.02,18628.0,39.9418,39.9975,39.9418,39.9882,18628.0
2021-03-03 12:50:00,43.02,43.03,42.99,43.0,6145.0,39.9882,39.9975,39.9604,39.9697,6145.0
2021-03-03 12:55:00,43.0,43.0,42.97,42.97,13871.0,39.9697,39.9697,39.9418,39.9418,13871.0
2021-03-03 13:00:00,42.97,42.99,42.97,42.98,6816.0,39.9418,39.9604,39.9418,39.9511,6816.0
2021-03-03 13:05:00,42.98,42.99,42.97,42.98,11443.0,39.9511,39.9604,39.9418,39.9511,11443.0
2021-03-03 13:10:00,42.97,43.0,42.97,42.99,14812.0,39.9418,39.9697,39.9418,39.9604,14812.0
2021-03-03 13:15:00,42.98,43.05,42.97,43.03,57996.0,39.9511,40.0161,39.9418,39.9975,57996.0
2021-03-03 13:20:00,43.04,43.05,43.02,43.02,10420.0,40.0068,40.0161,39.9882,39.9882,10420.0
2021-03-03 13:25:00,43.02,43.04,43.01,43.01,29553.0,39.9882,40.0068,39.9789,39.9789,29553.0
2021-03-03 13:30:00,43.01,43.01,42.97,42.98,39925.0,39.9789,39.9789,39.9418,39.9511,39925.0
2021-03-03 13:35:00,42.99,43.02,42.98,43.0,19564.0,39.9604,39.9882,39.9511,39.9697,19564.0
2021-03-03 13:40:00,43.0,43.01,42.98,42.98,17085.0,39.9697,39.9789,39.9511,39.9511,17085.0
2021-03-03 13:45:00,42.97,42.97,42.94,42.95,16063.0,39.9418,39.9418,39.9139,39.9232,16063.0
2021-03-03 13:50:00,42.95,42.97,42.92,42.93,15367.0,39.9232,39.9418,39.8953,39.9046,15367.0
2021-03-03 13:55:00,42.93,42.94,42.91,42.94,11526.0,39.9046,39.9139,39.886,39.9139,11526.0
2021-03-03 14:00:00,42.94,42.95,42.89,42.9,34499.0,39.9139,39.9232,39.8674,39.8767,34499.0
2021-03-03 14:05:00,42.9,42.9,42.86,42.88,30206.0,39.8767,39.8767,39.8395,39.8581,30206.0
2021-03-03 14:10:00,42.88,42.92,42.87,42.92,17384.0,39.8581,39.8953,39.8488,39.8953,17384.0
2021-03-03 14:15:00,42.92,42.92,42.87,42.88,30448.0,39.8953,39.8953,39.8488,39.8581,30448.0
2021-03-03 14:20:00,42.88,42.9,42.85,42.88,26549.0,39.8581,39.8767,39.8302,39.8581,26549.0
2021-03-03 14:25:00,42.87,42.88,42.83,42.85,41426.0,39.8488,39.8581,39.8116,39.8302,41426.0
2021-03-03 14:30:00,42.84,42.86,42.8,42.81,107370.0,39.8209,39.8395,39.7837,39.793,107370.0
2021-03-03 14:35:00,42.81,42.93,42.8,42.91,47782.0,39.793,39.9046,39.7837,39.886,47782.0
2021-03-03 14:40:00,42.92,42.96,42.9,42.9,86295.0,39.8953,39.9325,39.8767,39.8767,86295.0
2021-03-03 14:45:00,42.9,42.9,42.86,42.88,56957.0,39.8767,39.8767,39.8395,39.8581,56957.0
2021-03-03 14:50:00,42.88,42.97,42.87,42.97,44234.0,39.8581,39.9418,39.8488,39.9418,44234.0
2021-03-03 14:55:00,42.97,42.98,42.91,42.93,44418.0,39.9418,39.9511,39.886,39.9046,44418.0
2021-03-03 15:00:00,42.94,42.94,42.89,42.92,64269.0,39.9139,39.9139,39.8674,39.8953,64269.0
2021-03-03 15:05:00,42.92,42.93,42.88,42.88,49717.0,39.8953,39.9046,39.8581,39.8581,49717.0
2021-03-03 15:10:00,42.89,42.9,42.87,42.87,56427.0,39.8674,39.8767,39.8488,39.8488,56427.0
2021-03-03 15:15:00,42.88,42.88,42.84,42.86,42693.0,39.8581,39.8581,39.8209,39.8395,42693.0
2021-03-03 15:20:00,42.86,42.86,42.83,42.84,25992.0,39.8395,39.8395,39.8116,39.8209,25992.0
2021-03-03 15:25:00,42.84,42.86,42.82,42.84,64497.0,39.8209,39.8395,39.8023,39.8209,64497.0
2021-03-03 15:30:00,42.84,42.86,42.82,42.84,59440.0,39.8209,39.8395,39.8023,39.8209,59440.0
2021-03-03 15:35:00,42.84,42.86,42.82,42.82,78751.0,39.8209,39.8395,39.8023,39.8023,78751.0
2021-03-03 15:40:00,42.82,42.85,42.82,42.84,82037.0,39.8023,39.8302,39.8023,39.8209,82037.0
2021-03-03 15:45:00,42.84,42.86,42.83,42.84,67479.0,39.8209,39.8395,39.8116,39.8209,67479.0
2021-03-03 15:50:00,42.84,42.84,42.79,42.8,212285.0,39.8209,39.8209,39.7745,39.7837,212285.0
2021-03-03 15:55:00,42.8,42.81,42.78,42.79,326285.0,39.7837,39.793,39.7652,39.7745,326285.0
2021-03-04 09:30:00,43.0,43.23,43.0,43.22,222347.0,39.9697,40.1834,39.9697,40.1741,222347.0
2021-03-04 09:35:00,43.23,43.27,43.19,43.2,78956.0,40.1834,40.2206,40.1463,40.1556,78956.0
2021-03-04 09:40:00,43.21,43.22,43.14,43.18,84746.0,40.1649,40.1741,40.0998,40.137,84746.0
2021-03-04 09:45:00,43.18,43.18,43.05,43.06,79061.0,40.137,40.137,40.0161,40.0254,79061.0
2021-03-04 09:50:00,43.05,43.13,43.03,43.11,140474.0,40.0161,40.0905,39.9975,40.0719,140474.0
2021-03-04 09:55:00,43.11,43.12,43.04,43.08,78228.0,40.0719,40.0812,40.0068,40.044,78228.0
2021-03-04 10:00:00,43.08,43.11,43.02,43.02,63605.0,40.044,40.0719,39.9882,39.9882,63605.0
2021-03-04 10:05:00,43.03,43.05,42.99,43.02,80359.0,39.9975,40.0161,39.9604,39.9882,80359.0
2021-03-04 10:10:00,43.02,43.03,42.98,43.03,65859.0,39.9882,39.9975,39.9511,39.9975,65859.0
2021-03-04 10:15:00,43.05,43.07,43.01,43.01,78721.0,40.0161,40.0347,39.9789,39.9789,78721.0
2021-03-04 10:20:00,43.01,43.1,43.0,43.09,135905.0,39.9789,40.0626,39.9697,40.0533,135905.0
2021-03-04 10:25:00,43.08,43.15,43.05,43.13,65286.0,40.044,40.1091,40.0161,40.0905,65286.0
2021-03-04 10:30:00,43.12,43.16,43.11,43.14,63106.0,40.0812,40.1184,40.0719,40.0998,63106.0
2021-03-04 10:35:00,43.13,43.2,43.13,43.19,90366.0,40.0905,40.1556,40.0905,40.1463,90366.0
2021-03-04 10:40:00,43.19,43.21,43.16,43.21,44308.0,40.1463,40.1649,40.1184,40.1649,44308.0
2021-03-04 10:45:00,43.21,43.25,43.2,43.21,80331.0,40.1649,40.202,40.1556,40.1649,80331.0
2021-03-04 10:50:00,43.21,43.23,43.12,43.14,132374.0,40.1649,40.1834,40.0812,40.0998,132374.0
2021-03-04 10:55:00,43.14,43.23,43.13,43.19,118127.0,40.0998,40.1834,40.0905,40.1463,118127.0
2021-03-04 11:00:00,43.19,43.25,43.17,43.24,46602.0,40.1463,40.202,40.1277,40.1927,46602.0
2021-03-04 11:05:00,43.25,43.25,43.18,43.19,93418.0,40.202,40.202,40.137,40.1463,93418.0
2021-03-04 11:10:00,43.2,43.22,43.17,43.19,66745.0,40.1556,40.1741,40.1277,40.1463,66745.0
2021-03-04 11:15:00,43.18,43.23,43.17,43.21,62192.0,40.137,40.1834,40.1277,40.1649,62192.0
2021-03-04 11:20:00,43.21,43.25,43.19,43.24,32966.0,40.1649,40.202,40.1463,40.1927,32966.0
2021-03-04 11:25:00,43.25,43.25,43.2,43.23,72966.0,40.202,40.202,40.1556,40.1834,72966.0
2021-03-04 11:30:00,43.23,43.29,43.22,43.22,72819.0,40.1834,40.2392,40.1741,40.1741,72819.0
2021-03-04 11:35:00,43.23,43.28,43.22,43.28,46060.0,40.1834,40.2299,40.1741,40.2299,46060.0
2021-03-04 11:40:00,43.28,43.32,43.28,43.29,48526.0,40.2299,40.2671,40.2299,40.2392,48526.0
2021-03-04 11:45:00,43.3,43.32,43.29,43.31,85946.0,40.2485,40.2671,40.2392,40.2578,85946.0
2021-03-04 11:50:00,43.31,43.31,43.29,43.3,58608.0,40.2578,40.2578,40.2392,40.2485,58608.0
2021-03-04 11:55:00,43.29,43.29,43.24,43.26,41787.0,40.2392,40.2392,40.1927,40.2113,41787.0
2021-03-04 12:00:00,43.26,43.32,43.26,43.31,93361.0,40.2113,40.2671,40.2113,40.2578,93361.0
2021-03-04 12:05:00,43.31,43.31,43.26,43.29,39422.0,40.2578,40.2578,40.2113,40.2392,39422.0
2021-03-04 12:10:00,43.29,43.29,43.12,43.16,130227.0,40.2392,40.2392,40.0812,40.1184,130227.0
2021-03-04 12:15:00,43.15,43.27,43.14,43.2,72233.0,40.1091,40.2206,40.0998,40.1556,72233.0
2021-03-04 12:20:00,43.2,43.22,43.0,43.02,70004.0,40.1556,40.1741,39.9697,39.9882,70004.0
2021-03-04 12:25:00,43.01,43.02,42.93,42.99,48579.0,39.9789,39.9882,39.9046,39.9604,48579.0
2021-03-04 12:30:00,43.0,43.0,42.85,42.86,73492.0,39.9697,39.9697,39.8302,39.8395,73492.0
2021-03-04 12:35:00,42.86,42.88,42.77,42.88,88706.0,39.8395,39.8581,39.7559,39.8581,88706.0
2021-03-04 12:40:00,42.88,42.94,42.85,42.85,80883.0,39.8581,39.9139,39.8302,39.8302,80883.0
2021-03-04 12:45:00,42.85,42.85,42.75,42.77,42712.0,39.8302,39.8302,39.7373,39.7559,42712.0
2021-03-04 12:50:00,42.78,42.78,42.67,42.68,144172.0,39.7652,39.7652,39.6629,39.6722,144172.0
2021-03-04 12:55:00,42.69,42.69,42.62,42.66,76070.0,39.6815,39.6815,39.6164,39.6536,76070.0
2021-03-04 13:00:00,42.66,42.77,42.63,42.76,90215.0,39.6536,39.7559,39.6257,39.7466,90215.0
2021-03-04 13:05:00,42.76,42.76,42.6,42.65,82595.0,39.7466,39.7466,39.5978,39.6443,82595.0
2021-03-04 13:10:00,42.65,42.65,42.55,42.55,126794.0,39.6443,39.6443,39.5514,39.5514,126794.0
2021-03-04 13:15:00,42.55,42.59,42.53,42.58,116907.0,39.5514,39.5885,39.5328,39.5792,116907.0
2021-03-04 13:20:00,42.57,42.57,42.49,42.52,64566.0,39.57,39.57,39.4956,39.5235,64566.0
2021-03-04 13:25:00,42.52,42.57,42.47,42.57,40528.0,39.5235,39.57,39.477,39.57,40528.0
2021-03-04 13:30:00,42.57,42.57,42.44,42.46,46967.0,39.57,39.57,39.4491,39.4677,46967.0
2021-03-04 13:35:00,42.47,42.53,42.46,42.5,106115.0,39.477,39.5328,39.4677,39.5049,106115.0
2021-03-04 13:40:00,42.5,42.5,42.43,42.45,108860.0,39.5049,39.5049,39.4398,39.4584,108860.0
2021-03-04 13:45:00,42.45,42.45,42.37,42.37,93740.0,39.4584,39.4584,39.384,39.384,93740.0
2021-03-04 13:50:00,42.38,42.38,42.23,42.27,145005.0,39.3933,39.3933,39.2539,39.2911,145005.0
2021-03-04 13:55:00,42.27,42.33,42.23,42.25,68584.0,39.2911,39.3469,39.2539,39.2725,68584.0
2021-03-04 14:00:00,42.25,42.32,42.25,42.31,40999.0,39.2725,39.3376,39.2725,39.3283,40999.0
2021-03-04 14:05:00,42.32,42.44,42.3,42.43,44993.0,39.3376,39.4491,39.319,39.4398,44993.0
2021-03-04 14:10:00,42.43,42.44,42.38,42.4,74840.0,39.4398,39.4491,39.3933,39.4119,74840.0
2021-03-04 14:15:00,42.39,42.41,42.34,42.4,57033.0,39.4026,39.4212,39.3562,39.4119,57033.0
2021-03-04 14:20:00,42.41,42.49,42.4,42.48,46270.0,39.4212,39.4956,39.4119,39.4863,46270.0
2021-03-04 14:25:00,42.48,42.55,42.47,42.5,103961.0,39.4863,39.5514,39.477,39.5049,103961.0
2021-03-04 14:30:00,42.5,42.51,42.46,42.47,66253.0,39.5049,39.5142,39.4677,39.477,66253.0
2021-03-04 14:35:00,42.47,42.48,42.42,42.46,49310.0,39.477,39.4863,39.4305,39.4677,49310.0
2021-03-04 14:40:00,42.46,42.53,42.44,42.52,47453.0,39.4677,39.5328,39.4491,39.5235,47453.0
2021-03-04 14:45:00,42.52,42.6,42.48,42.57,82013.0,39.5235,39.5978,39.4863,39.57,82013.0
2021-03-04 14:50:00,42.57,42.58,42.5,42.56,58906.0,39.57,39.5792,39.5049,39.5607,58906.0
2021-03-04 14:55:00,42.56,42.57,42.54,42.55,39016.0,39.5607,39.57,39.5421,39.5514,39016.0
2021-03-04 15:00:00,42.54,42.57,42.48,42.49,55215.0,39.5421,39.57,39.4863,39.4956,55215.0
2021-03-04 15:05:00,42.49,42.52,42.45,42.46,67750.0,39.4956,39.5235,39.4584,39.4677,67750.0
2021-03-04 15:10:00,42.45,42.48,42.42,42.44,64786.0,39.4584,39.4863,39.4305,39.4491,64786.0
2021-03-04 15:15:00,42.44,42.45,42.4,42.43,30144.0,39.4491,39.4584,39.4119,39.4398,30144.0
2021-03-04 15:20:00,42.43,42.43,42.37,42.39,46227.0,39.4398,39.4398,39.384,39.4026,46227.0
2021-03-04 15:25:00,42.38,42.47,42.38,42.47,52887.0,39.3933,39.477,39.3933,39.477,52887.0
2021-03-04 15:30:00,42.47,42.5,42.44,42.48,31635.0,39.477,39.5049,39.4491,39.4863,31635.0
2021-03-04 15:35:00,42.48,42.5,42.42,42.43,36453.0,39.4863,39.5049,39.4305,39.4398,36453.0
2021-03-04 15:40:00,42.43,42.45,42.4,42.43,66939.0,39.4398,39.4584,39.4119,39.4398,66939.0
2021-03-04 15:45:00,42.42,42.46,42.38,42.4,94112.0,39.4305,39.4677,39.3933,39.4119,94112.0
2021-03-04 15:50:00,42.41,42.44,42.36,42.36,145533.0,39.4212,39.4491,39.3748,39.3748,145533.0
2021-03-04 15:55:00,42.36,42.37,42.33,42.36,185337.0,39.3748,39.384,39.3469,39.3748,185337.0
2021-03-05 09:30:00,42.68,42.79,42.61,42.61,137478.0,39.6722,39.7745,39.6071,39.6071,137478.0
2021-03-05 09:35:00,42.6,42.62,42.49,42.52,152189.0,39.5978,39.6164,39.4956,39.5235,152189.0
2021-03-05 09:40:00,42.52,42.59,42.51,42.58,155700.0,39.5235,39.5885,39.5142,39.5792,155700.0
2021-03-05 09:45:00,42.58,42.64,42.5,42.5,101059.0,39.5792,39.635,39.5049,39.5049,101059.0
2021-03-05 09:50:00,42.51,42.53,42.44,42.45,105854.0,39.5142,39.5328,39.4491,39.4584,105854.0
2021-03-05 09:55:00,42.46,42.53,42.42,42.52,51297.0,39.4677,39.5328,39.4305,39.5235,51297.0
2021-03-05 10:00:00,42.52,42.56,42.48,42.55,46113.0,39.5235,39.5607,39.4863,39.5514,46113.0
2021-03-05 10:05:00,42.56,42.67,42.55,42.63,78545.0,39.5607,39.6629,39.5514,39.6257,78545.0
2021-03-05 10:10:00,42.62,42.64,42.53,42.55,189000.0,39.6164,39.635,39.5328,39.5514,189000.0
2021-03-05 10:15:00,42.55,42.58,42.5,42.54,99790.0,39.5514,39.5792,39.5049,39.5421,99790.0
2021-03-05 10:20:00,42.54,42.56,42.44,42.46,67573.0,39.5421,39.5607,39.4491,39.4677,67573.0
2021-03-05 10:25:00,42.46,42.56,42.46,42.47,34568.0,39.4677,39.5607,39.4677,39.477,34568.0
2021-03-05 10:30:00,42.47,42.5,42.39,42.42,61626.0,39.477,39.5049,39.4026,39.4305,61626.0
2021-03-05 10:35:00,42.42,42.5,42.38,42.39,65037.0,39.4305,39.5049,39.3933,39.4026,65037.0
2021-03-05 10:40:00,42.39,42.45,42.38,42.4,62228.0,39.4026,39.4584,39.3933,39.4119,62228.0
2021-03-05 10:45:00,42.39,42.43,42.33,42.42,91168.0,39.4026,39.4398,39.3469,39.4305,91168.0
2021-03-05 10:50:00,42.41,42.46,42.39,42.44,64985.0,39.4212,39.4677,39.4026,39.4491,64985.0
2021-03-05 10:55:00,42.43,42.43,42.3,42.31,61549.0,39.4398,39.4398,39.319,39.3283,61549.0
2021-03-05 11:00:00,42.32,42.33,42.23,42.25,136698.0,39.3376,39.3469,39.2539,39.2725,136698.0
2021-03-05 11:05:00,42.24,42.27,42.2,42.21,46212.0,39.2632,39.2911,39.226,39.2353,46212.0
2021-03-05 11:10:00,42.21,42.27,42.16,42.16,88072.0,39.2353,39.2911,39.1888,39.1888,88072.0
2021-03-05 11:15:00,42.16,42.2,42.14,42.19,49878.0,39.1888,39.226,39.1703,39.2167,49878.0
2021-03-05 11:20:00,42.17,42.24,42.15,42.19,87430.0,39.1981,39.2632,39.1796,39.2167,87430.0
2021-03-05 11:25:00,42.18,42.2,42.08,42.14,83565.0,39.2074,39.226,39.1145,39.1703,83565.0
2021-03-05 11:30:00,42.15,42.22,42.15,42.18,96112.0,39.1796,39.2446,39.1796,39.2074,96112.0
2021-03-05 11:35:00,42.19,42.33,42.19,42.29,32761.0,39.2167,39.3469,39.2167,39.3097,32761.0
2021-03-05 11:40:00,42.29,42.32,42.22,42.32,63008.0,39.3097,39.3376,39.2446,39.3376,63008.0
2021-03-05 11:45:00,42.32,42.32,42.24,42.26,87843.0,39.3376,39.3376,39.2632,39.2818,87843.0
2021-03-05 11:50:00,42.25,42.27,42.23,42.23,36389.0,39.2725,39.2911,39.2539,39.2539,36389.0
2021-03-05 11:55:00,42.23,42.33,42.22,42.32,60864.0,39.2539,39.3469,39.2446,39.3376,60864.0
2021-03-05 12:00:00,42.31,42.35,42.28,42.33,13700.0,39.3283,39.3655,39.3004,39.3469,13700.0
2021-03-05 12:05:00,42.33,42.33,42.25,42.26,28282.0,39.3469,39.3469,39.2725,39.2818,28282.0
2021-03-05 12:10:00,42.26,42.3,42.24,42.29,49099.0,39.2818,39.319,39.2632,39.3097,49099.0
2021-03-05 12:15:00,42.3,42.36,42.29,42.36,79647.0,39.319,39.3748,39.3097,39.3748,79647.0
2021-03-05 12:20:00,42.36,42.41,42.34,42.41,47860.0,39.3748,39.4212,39.3562,39.4212,47860.0
2021-03-05 12:25:00,42.41,42.44,42.38,42.44,79421.0,39.4212,39.4491,39.3933,39.4491,79421.0
2021-03-05 12:30:00,42.43,42.44,42.41,42.41,55676.0,39.4398,39.4491,39.4212,39.4212,55676.0
2021-03-05 12:35:00,42.41,42.43,42.38,42.42,74229.0,39.4212,39.4398,39.3933,39.4305,74229.0
2021-03-05 12:40:00,42.42,42.43,42.4,42.43,35613.0,39.4305,39.4398,39.4119,39.4398,35613.0
2021-03-05 12:45:00,42.43,42.43,42.36,42.37,143123.0,39.4398,39.4398,39.3748,39.384,143123.0
2021-03-05 12:50:00,42.38,42.39,42.33,42.34,84807.0,39.3933,39.4026,39.3469,39.3562,84807.0
2021-03-05 12:55:00,42.34,42.38,42.34,42.38,81085.0,39.3562,39.3933,39.3562,39.3933,81085.0
2021-03-05 13:00:00,42.37,42.43,42.32,42.33,69194.0,39.384,39.4398,39.3376,39.3469,69194.0
2021-03-05 13:05:00,42.34,42.38,42.33,42.38,42599.0,39.3562,39.3933,39.3469,39.3933,42599.0
2021-03-05 13:10:00,42.38,42.38,42.34,42.36,43341.0,39.3933,39.3933,39.3562,39.3748,43341.0
2021-03-05 13:15:00,42.36,42.5,42.34,42.48,69422.0,39.3748,39.5049,39.3562,39.4863,69422.0
2021-03-05 13:20:00,42.49,42.52,42.46,42.52,35145.0,39.4956,39.5235,39.4677,39.5235,35145.0
2021-03-05 13:25:00,42.51,42.54,42.48,42.51,44786.0,39.5142,39.5421,39.4863,39.5142,44786.0
2021-03-05 13:30:00,42.52,42.54,42.49,42.53,27412.0,39.5235,39.5421,39.4956,39.5328,27412.0
2021-03-05 13:35:00,42.54,42.57,42.52,42.55,59842.0,39.5421,39.57,39.5235,39.5514,59842.0
2021-03-05 13:40:00,42.55,42.59,42.55,42.57,41629.0,39.5514,39.5885,39.5514,39.57,41629.0
2021-03-05 13:45:00,42.55,42.57,42.51,42.53,86444.0,39.5514,39.57,39.5142,39.5328,86444.0
2021-03-05 13:50:00,42.53,42.58,42.5,42.5,51530.0,39.5328,39.5792,39.5049,39.5049,51530.0
2021-03-05 13:55:00,42.51,42.54,42.5,42.54,15696.0,39.5142,39.5421,39.5049,39.5421,15696.0
2021-03-05 14:00:00,42.54,42.55,42.47,42.49,52958.0,39.5421,39.5514,39.477,39.4956,52958.0
2021-03-05 14:05:00,42.48,42.5,42.46,42.47,32924.0,39.4863,39.5049,39.4677,39.477,32924.0
2021-03-05 14:10:00,42.48,42.49,42.46,42.49,22184.0,39.4863,39.4956,39.4677,39.4956,22184.0
2021-03-05 14:15:00,42.5,42.51,42.42,42.44,22238.0,39.5049,39.5142,39.4305,39.4491,22238.0
2021-03-05 14:20:00,42.45,42.49,42.43,42.47,38747.0,39.4584,39.4956,39.4398,39.477,38747.0
2021-03-05 14:25:00,42.48,42.52,42.48,42.52,17497.0,39.4863,39.5235,39.4863,39.5235,17497.0
2021-03-05 14:30:00,42.52,42.55,42.51,42.55,21178.0,39.5235,39.5514,39.5142,39.5514,21178.0
2021-03-05 14:35:00,42.55,42.56,42.55,42.55,10440.0,39.5514,39.5607,39.5514,39.5514,10440.0
2021-03-05 14:40:00,42.55,42.56,42.5,42.52,30097.0,39.5514,39.5607,39.5049,39.5235,30097.0
2021-03-05 14:45:00,42.52,42.55,42.51,42.54,21857.0,39.5235,39.5514,39.5142,39.5421,21857.0
2021-03-05 14:50:00,42.53,42.56,42.53,42.56,20335.0,39.5328,39.5607,39.5328,39.5607,20335.0
2021-03-05 14:55:00,42.55,42.6,42.55,42.6,12969.0,39.5514,39.5978,39.5514,39.5978,12969.0
2021-03-05 15:00:00,42.6,42.62,42.59,42.62,59056.0,39.5978,39.6164,39.5885,39.6164,59056.0
2021-03-05 15:05:00,42.62,42.63,42.59,42.59,22744.0,39.6164,39.6257,39.5885,39.5885,22744.0
2021-03-05 15:10:00,42.59,42.59,42.55,42.58,25976.0,39.5885,39.5885,39.5514,39.5792,25976.0
2021-03-05 15:15:00,42.59,42.62,42.55,42.58,22911.0,39.5885,39.6164,39.5514,39.5792,22911.0
2021-03-05 15:20:00,42.58,42.6,42.57,42.6,21533.0,39.5792,39.5978,39.57,39.5978,21533.0
2021-03-05 15:25:00,42.59,42.61,42.57,42.59,32250.0,39.5885,39.6071,39.57,39.5885,32250.0
2021-03-05 15:30:00,42.59,42.6,42.57,42.58,23667.0,39.5885,39.5978,39.57,39.5792,23667.0
2021-03-05 15:35:00,42.59,42.61,42.58,42.61,23999.0,39.5885,39.6071,39.5792,39.6071,23999.0
2021-03-05 15:40:00,42.61,42.61,42.57,42.57,52726.0,39.6071,39.6071,39.57,39.57,52726.0
2021-03-05 15:45:00,42.58,42.61,42.55,42.6,96594.0,39.5792,39.6071,39.5514,39.5978,96594.0
2021-03-05 15:50:00,42.6,42.64,42.6,42.62,129953.0,39.5978,39.635,39.5978,39.6164,129953.0
2021-03-05 15:55:00,42.62,42.62,42.56,42.6,217518.0,39.6164,39.6164,39.5607,39.5978,217518.0
2021-03-08 09:30:00,42.65,42.65,42.49,42.49,61424.0,39.6443,39.6443,39.4956,39.4956,61424.0
2021-03-08 09:35:00,42.5,42.59,42.46,42.58,69210.0,39.5049,39.5885,39.4677,39.5792,69210.0
2021-03-08 09:40:00,42.59,42.68,42.58,42.66,83557.0,39.5885,39.6722,39.5792,39.6536,83557.0
2021-03-08 09:45:00,42.67,42.69,42.6,42.63,117601.0,39.6629,39.6815,39.5978,39.6257,117601.0
2021-03-08 09:50:00,42.64,42.67,42.58,42.62,68414.0,39.635,39.6629,39.5792,39.6164,68414.0
2021-03-08 09:55:00,42.63,42.68,42.53,42.55,63002.0,39.6257,39.6722,39.5328,39.5514,63002.0
2021-03-08 10:00:00,42.56,42.59,42.52,42.58,95979.0,39.5607,39.5885,39.5235,39.5792,95979.0
2021-03-08 10:05:00,42.57,42.66,42.55,42.66,57039.0,39.57,39.6536,39.5514,39.6536,57039.0
2021-03-08 10:10:00,42.66,42.68,42.62,42.66,64983.0,39.6536,39.6722,39.6164,39.6536,64983.0
2021-03-08 10:15:00,42.67,42.73,42.65,42.71,73210.0,39.6629,39.7187,39.6443,39.7001,73210.0
2021-03-08 10:20:00,42.72,42.75,42.67,42.69,55925.0,39.7094,39.7373,39.6629,39.6815,55925.0
2021-03-08 10:25:00,42.69,42.72,42.67,42.71,38453.0,39.6815,39.7094,39.6629,39.7001,38453.0
2021-03-08 10:30:00,42.71,42.75,42.71,42.75,18605.0,39.7001,39.7373,39.7001,39.7373,18605.0
2021-03-08 10:35:00,42.75,42.77,42.71,42.72,69426.0,39.7373,39.7559,39.7001,39.7094,69426.0
2021-03-08 10:40:00,42.72,42.78,42.72,42.75,51606.0,39.7094,39.7652,39.7094,39.7373,51606.0
2021-03-08 10:45:00,42.76,42.77,42.7,42.7,54528.0,39.7466,39.7559,39.6908,39.6908,54528.0
2021-03-08 10:50:00,42.71,42.73,42.65,42.66,37289.0,39.7001,39.7187,39.6443,39.6536,37289.0
2021-03-08 10:55:00,42.66,42.71,42.64,42.66,24938.0,39.6536,39.7001,39.635,39.6536,24938.0
2021-03-08 11:00:00,42.66,42.69,42.61,42.61,61736.0,39.6536,39.6815,39.6071,39.6071,61736.0
2021-03-08 11:05:00,42.61,42.63,42.58,42.61,47468.0,39.6071,39.6257,39.5792,39.6071,47468.0
2021-03-08 11:10:00,42.6,42.61,42.56,42.58,46022.0,39.5978,39.6071,39.5607,39.5792,46022.0
2021-03-08 11:15:00,42.59,42.6,42.56,42.58,54337.0,39.5885,39.5978,39.5607,39.5792,54337.0
2021-03-08 11:20:00,42.58,42.61,42.56,42.59,40907.0,39.5792,39.6071,39.5607,39.5885,40907.0
2021-03-08 11:25:00,42.58,42.6,42.55,42.57,58587.0,39.5792,39.5978,39.5514,39.57,58587.0
2021-03-08 11:30:00,42.57,42.57,42.5,42.52,46329.0,39.57,39.57,39.5049,39.5235,46329.0
2021-03-08 11:35:00,42.51,42.52,42.49,42.51,25772.0,39.5142,39.5235,39.4956,39.5142,25772.0
2021-03-08 11:40:00,42.51,42.53,42.45,42.46,37700.0,39.5142,39.5328,39.4584,39.4677,37700.0
2021-03-08 11:45:00,42.45,42.51,42.45,42.51,21800.0,39.4584,39.5142,39.4584,39.5142,21800.0
2021-03-08 11:50:00,42.5,42.51,42.47,42.48,43993.0,39.5049,39.5142,39.477,39.4863,43993.0
2021-03-08 11:55:00,42.48,42.49,42.44,42.45,63025.0,39.4863,39.4956,39.4491,39.4584,63025.0
2021-03-08 12:00:00,42.45,42.47,42.44,42.45,27246.0,39.4584,39.477,39.4491,39.4584,27246.0
2021-03-08 12:05:00,42.45,42.49,42.45,42.48,24236.0,39.4584,39.4956,39.4584,39.4863,24236.0
2021-03-08 12:10:00,42.48,42.52,42.48,42.5,29161.0,39.4863,39.5235,39.4863,39.5049,29161.0
2021-03-08 12:15:00,42.49,42.55,42.48,42.51,30196.0,39.4956,39.5514,39.4863,39.5142,30196.0
2021-03-08 12:20:00,42.52,42.6,42.52,42.6,23791.0,39.5235,39.5978,39.5235,39.5978,23791.0
2021-03-08 12:25:00,42.61,42.64,42.6,42.63,16750.0,39.6071,39.635,39.5978,39.6257,16750.0
2021-03-08 12:30:00,42.64,42.67,42.62,42.65,18127.0,39.635,39.6629,39.6164,39.6443,18127.0
2021-03-08 12:35:00,42.65,42.68,42.64,42.65,6063.0,39.6443,39.6722,39.635,39.6443,6063.0
2021-03-08 12:40:00,42.65,42.67,42.64,42.65,18795.0,39.6443,39.6629,39.635,39.6443,18795.0
2021-03-08 12:45:00,42.64,42.66,42.64,42.65,7185.0,39.635,39.6536,39.635,39.6443,7185.0
2021-03-08 12:50:00,42.65,42.66,42.63,42.64,9305.0,39.6443,39.6536,39.6257,39.635,9305.0
2021-03-08 12:55:00,42.64,42.65,42.61,42.62,23450.0,39.635,39.6443,39.6071,39.6164,23450.0
2021-03-08 13:00:00,42.62,42.67,42.62,42.65,14572.0,39.6164,39.6629,39.6164,39.6443,14572.0
2021-03-08 13:05:00,42.65,42.67,42.64,42.66,10417.0,39.6443,39.6629,39.635,39.6536,10417.0
2021-03-08 13:10:00,42.65,42.68,42.63,42.68,21840.0,39.6443,39.6722,39.6257,39.6722,21840.0
2021-03-08 13:15:00,42.67,42.69,42.67,42.68,24308.0,39.6629,39.6815,39.6629,39.6722,24308.0
2021-03-08 13:20:00,42.68,42.7,42.67,42.68,50998.0,39.6722,39.6908,39.6629,39.6722,50998.0
2021-03-08 13:25:00,42.68,42.7,42.66,42.69,36246.0,39.6722,39.6908,39.6536,39.6815,36246.0
2021-03-08 13:30:00,42.69,42.69,42.65,42.68,16050.0,39.6815,39.6815,39.6443,39.6722,16050.0
2021-03-08 13:35:00,42.68,42.69,42.64,42.66,28789.0,39.6722,39.6815,39.635,39.6536,28789.0
2021-03-08 13:40:00,42.65,42.66,42.62,42.63,15977.0,39.6443,39.6536,39.6164,39.6257,15977.0
2021-03-08 13:45:00,42.63,42.64,42.59,42.59,23367.0,39.6257,39.635,39.5885,39.5885,23367.0
2021-03-08 13:50:00,42.59,42.59,42.53,42.55,26616.0,39.5885,39.5885,39.5328,39.5514,26616.0
2021-03-08 13:55:00,42.54,42.55,42.5,42.51,37773.0,39.5421,39.5514,39.5049,39.5142,37773.0
2021-03-08 14:00:00,42.51,42.52,42.5,42.52,26690.0,39.5142,39.5235,39.5049,39.5235,26690.0
2021-03-08 14:05:00,42.52,42.57,42.51,42.55,24184.0,39.5235,39.57,39.5142,39.5514,24184.0
2021-03-08 14:10:00,42.55,42.58,42.53,42.57,38805.0,39.5514,39.5792,39.5328,39.57,38805.0
2021-03-08 14:15:00,42.57,42.59,42.53,42.55,25677.0,39.57,39.5885,39.5328,39.5514,25677.0
2021-03-08 14:20:00,42.55,42.57,42.53,42.56,16393.0,39.5514,39.57,39.5328,39.5607,16393.0
2021-03-08 14:25:00,42.57,42.6,42.56,42.59,11992.0,39.57,39.5978,39.5607,39.5885,11992.0
2021-03-08 14:30:00,42.59,42.62,42.56,42.58,11651.0,39.5885,39.6164,39.5607,39.5792,11651.0
2021-03-08 14:35:00,42.58,42.6,42.55,42.56,13273.0,39.5792,39.5978,39.5514,39.5607,13273.0
2021-03-08 14:40:00,42.55,42.57,42.5,42.52,28516.0,39.5514,39.57,39.5049,39.5235,28516.0
2021-03-08 14:45:00,42.53,42.54,42.5,42.52,28972.0,39.5328,39.5421,39.5049,39.5235,28972.0
2021-03-08 14:50:00,42.52,42.54,42.51,42.53,22057.0,39.5235,39.5421,39.5142,39.5328,22057.0
2021-03-08 14:55:00,42.53,42.54,42.5,42.51,28963.0,39.5328,39.5421,39.5049,39.5142,28963.0
2021-03-08 15:00:00,42.51,42.51,42.45,42.45,16717.0,39.5142,39.5142,39.4584,39.4584,16717.0
2021-03-08 15:05:00,42.44,42.49,42.43,42.48,213495.0,39.4491,39.4956,39.4398,39.4863,213495.0
2021-03-08 15:10:00,42.48,42.52,42.48,42.52,72967.0,39.4863,39.5235,39.4863,39.5235,72967.0
2021-03-08 15:15:00,42.52,42.53,42.43,42.43,48420.0,39.5235,39.5328,39.4398,39.4398,48420.0
2021-03-08 15:20:00,42.44,42.5,42.44,42.5,50764.0,39.4491,39.5049,39.4491,39.5049,50764.0
2021-03-08 15:25:00,42.51,42.52,42.49,42.49,26700.0,39.5142,39.5235,39.4956,39.4956,26700.0
2021-03-08 15:30:00,42.49,42.52,42.48,42.51,40487.0,39.4956,39.5235,39.4863,39.5142,40487.0
2021-03-08 15:35:00,42.5,42.52,42.5,42.52,19857.0,39.5049,39.5235,39.5049,39.5235,19857.0
2021-03-08 15:40:00,42.52,42.53,42.48,42.5,64798.0,39.5235,39.5328,39.4863,39.5049,64798.0
2021-03-08 15:45:00,42.5,42.51,42.48,42.5,40835.0,39.5049,39.5142,39.4863,39.5049,40835.0
2021-03-08 15:50:00,42.51,42.52,42.46,42.47,86478.0,39.5142,39.5235,39.4677,39.477,86478.0
2021-03-08 15:55:00,42.46,42.46,42.29,42.31,867465.0,39.4677,39.4677,39.3097,39.3283,867465.0
2021-03-09 09:30:00,42.94,42.98,42.89,42.94,139287.0,39.9139,39.9511,39.8674,39.9139,139287.0
2021-03-09 09:35:00,42.95,42.96,42.91,42.91,122570.0,39.9232,39.9325,39.886,39.886,122570.0
2021-03-09 09:40:00,42.92,42.92,42.78,42.8,135146.0,39.8953,39.8953,39.7652,39.7837,135146.0
2021-03-09 09:45:00,42.8,42.84,42.78,42.84,123344.0,39.7837,39.8209,39.7652,39.8209,123344.0
2021-03-09 09:50:00,42.84,42.92,42.84,42.91,36480.0,39.8209,39.8953,39.8209,39.886,36480.0
2021-03-09 09:55:00,42.92,42.96,42.92,42.95,58831.0,39.8953,39.9325,39.8953,39.9232,58831.0
2021-03-09 10:00:00,42.94,42.99,42.92,42.96,64233.0,39.9139,39.9604,39.8953,39.9325,64233.0
2021-03-09 10:05:00,42.97,43.02,42.96,43.0,97085.0,39.9418,39.9882,39.9325,39.9697,97085.0
2021-03-09 10:10:00,43.01,43.02,42.99,43.0,61784.0,39.9789,39.9882,39.9604,39.9697,61784.0
2021-03-09 10:15:00,43.0,43.03,43.0,43.02,19987.0,39.9697,39.9975,39.9697,39.9882,19987.0
2021-03-09 10:20:00,43.01,43.04,42.97,42.98,45307.0,39.9789,40.0068,39.9418,39.9511,45307.0
2021-03-09 10:25:00,42.98,43.0,42.96,42.97,71443.0,39.9511,39.9697,39.9325,39.9418,71443.0
2021-03-09 10:30:00,42.98,42.99,42.93,42.96,71762.0,39.9511,39.9604,39.9046,39.9325,71762.0
2021-03-09 10:35:00,42.96,42.97,42.93,42.95,57987.0,39.9325,39.9418,39.9046,39.9232,57987.0
2021-03-09 10:40:00,42.95,42.98,42.94,42.98,41053.0,39.9232,39.9511,39.9139,39.9511,41053.0
2021-03-09 10:45:00,42.97,42.98,42.94,42.96,36160.0,39.9418,39.9511,39.9139,39.9325,36160.0
2021-03-09 10:50:00,42.96,42.99,42.96,42.97,29579.0,39.9325,39.9604,39.9325,39.9418,29579.0
2021-03-09 10:55:00,42.96,42.99,42.96,42.98,42692.0,39.9325,39.9604,39.9325,39.9511,42692.0
2021-03-09 11:00:00,42.99,43.04,42.99,43.04,49685.0,39.9604,40.0068,39.9604,40.0068,49685.0
2021-03-09 11:05:00,43.04,43.04,43.0,43.01,49588.0,40.0068,40.0068,39.9697,39.9789,49588.0
2021-03-09 11:10:00,43.0,43.02,42.99,43.02,22680.0,39.9697,39.9882,39.9604,39.9882,22680.0
2021-03-09 11:15:00,43.02,43.02,42.99,43.01,35355.0,39.9882,39.9882,39.9604,39.9789,35355.0
2021-03-09 11:20:00,43.01,43.02,42.99,43.0,13471.0,39.9789,39.9882,39.9604,39.9697,13471.0
2021-03-09 11:25:00,43.0,43.03,43.0,43.02,10699.0,39.9697,39.9975,39.9697,39.9882,10699.0
2021-03-09 11:30:00,43.02,43.03,42.99,42.99,23850.0,39.9882,39.9975,39.9604,39.9604,23850.0
2021-03-09 11:35:00,42.99,43.01,42.97,43.01,8788.0,39.9604,39.9789,39.9418,39.9789,8788.0
2021-03-09 11:40:00,43.0,43.04,43.0,43.02,8745.0,39.9697,40.0068,39.9697,39.9882,8745.0
2021-03-09 11:45:00,43.02,43.02,42.98,42.99,8846.0,39.9882,39.9882,39.9511,39.9604,8846.0
2021-03-09 11:50:00,43.0,43.04,43.0,43.02,20650.0,39.9697,40.0068,39.9697,39.9882,20650.0
2021-03-09 11:55:00,43.02,43.04,43.02,43.03,7253.0,39.9882,40.0068,39.9882,39.9975,7253.0
2021-03-09 12:00:00,43.03,43.05,43.02,43.03,8502.0,39.9975,40.0161,39.9882,39.9975,8502.0
2021-03-09 12:05:00,43.03,43.07,43.02,43.07,6463.0,39.9975,40.0347,39.9882,40.0347,6463.0
2021-03-09 12:10:00,43.07,43.1,43.06,43.1,71509.0,40.0347,40.0626,40.0254,40.0626,71509.0
2021-03-09 12:15:00,43.11,43.14,43.1,43.12,17492.0,40.0719,40.0998,40.0626,40.0812,17492.0
2021-03-09 12:20:00,43.12,43.16,43.1,43.14,10247.0,40.0812,40.1184,40.0626,40.0998,10247.0
2021-03-09 12:25:00,43.14,43.16,43.13,43.15,16000.0,40.0998,40.1184,40.0905,40.1091,16000.0
2021-03-09 12:30:00,43.15,43.17,43.12,43.17,12062.0,40.1091,40.1277,40.0812,40.1277,12062.0
2021-03-09 12:35:00,43.17,43.17,43.13,43.15,11495.0,40.1277,40.1277,40.0905,40.1091,11495.0
2021-03-09 12:40:00,43.15,43.15,43.13,43.15,10851.0,40.1091,40.1091,40.0905,40.1091,10851.0
2021-03-09 12:45:00,43.15,43.15,43.13,43.14,5596.0,40.1091,40.1091,40.0905,40.0998,5596.0
2021-03-09 12:50:00,43.14,43.14,43.12,43.13,7541.0,40.0998,40.0998,40.0812,40.0905,7541.0
2021-03-09 12:55:00,43.12,43.14,43.12,43.14,9676.0,40.0812,40.0998,40.0812,40.0998,9676.0
2021-03-09 13:00:00,43.14,43.19,43.14,43.16,10371.0,40.0998,40.1463,40.0998,40.1184,10371.0
2021-03-09 13:05:00,43.16,43.19,43.15,43.17,12112.0,40.1184,40.1463,40.1091,40.1277,12112.0
2021-03-09 13:10:00,43.17,43.2,43.15,43.19,18330.0,40.1277,40.1556,40.1091,40.1463,18330.0
2021-03-09 13:15:00,43.2,43.2,43.15,43.16,4680.0,40.1556,40.1556,40.1091,40.1184,4680.0
2021-03-09 13:20:00,43.16,43.21,43.16,43.18,17959.0,40.1184,40.1649,40.1184,40.137,17959.0
2021-03-09 13:25:00,43.18,43.18,43.16,43.18,6108.0,40.137,40.137,40.1184,40.137,6108.0
2021-03-09 13:30:00,43.17,43.18,43.16,43.17,16926.0,40.1277,40.137,40.1184,40.1277,16926.0
2021-03-09 13:35:00,43.17,43.18,43.16,43.18,4054.0,40.1277,40.137,40.1184,40.137,4054.0
2021-03-09 13:40:00,43.18,43.19,43.17,43.19,23037.0,40.137,40.1463,40.1277,40.1463,23037.0
2021-03-09 13:45:00,43.18,43.18,43.17,43.18,5606.0,40.137,40.137,40.1277,40.137,5606.0
2021-03-09 13:50:00,43.18,43.2,43.17,43.2,11110.0,40.137,40.1556,40.1277,40.1556,11110.0
2021-03-09 13:55:00,43.2,43.2,43.18,43.19,8595.0,40.1556,40.1556,40.137,40.1463,8595.0
2021-03-09 14:00:00,43.2,43.2,43.18,43.19,34268.0,40.1556,40.1556,40.137,40.1463,34268.0
2021-03-09 14:05:00,43.19,43.2,43.18,43.18,16276.0,40.1463,40.1556,40.137,40.137,16276.0
2021-03-09 14:10:00,43.18,43.24,43.18,43.22,417114.0,40.137,40.1927,40.137,40.1741,417114.0
2021-03-09 14:15:00,43.22,43.23,43.19,43.2,53345.0,40.1741,40.1834,40.1463,40.1556,53345.0
2021-03-09 14:20:00,43.2,43.23,43.2,43.22,34501.0,40.1556,40.1834,40.1556,40.1741,34501.0
2021-03-09 14:25:00,43.21,43.21,43.19,43.21,20383.0,40.1649,40.1649,40.1463,40.1649,20383.0
2021-03-09 14:30:00,43.21,43.23,43.2,43.22,17479.0,40.1649,40.1834,40.1556,40.1741,17479.0
2021-03-09 14:35:00,43.22,43.23,43.22,43.23,8809.0,40.1741,40.1834,40.1741,40.1834,8809.0
2021-03-09 14:40:00,43.22,43.23,43.2,43.2,20720.0,40.1741,40.1834,40.1556,40.1556,20720.0
2021-03-09 14:45:00,43.21,43.21,43.18,43.2,14825.0,40.1649,40.1649,40.137,40.1556,14825.0
2021-03-09 14:50:00,43.2,43.21,43.19,43.19,12770.0,40.1556,40.1649,40.1463,40.1463,12770.0
2021-03-09 14:55:00,43.2,43.2,43.17,43.19,14148.0,40.1556,40.1556,40.1277,40.1463,14148.0
2021-03-09 15:00:00,43.18,43.21,43.17,43.2,26095.0,40.137,40.1649,40.1277,40.1556,26095.0
2021-03-09 15:05:00,43.21,43.21,43.18,43.19,45873.0,40.1649,40.1649,40.137,40.1463,45873.0
2021-03-09 15:10:00,43.19,43.19,43.17,43.17,39444.0,40.1463,40.1463,40.1277,40.1277,39444.0
2021-03-09 15:15:00,43.18,43.18,43.15,43.15,34840.0,40.137,40.137,40.1091,40.1091,34840.0
2021-03-09 15:20:00,43.16,43.16,43.12,43.12,22287.0,40.1184,40.1184,40.0812,40.0812,22287.0
2021-03-09 15:25:00,43.12,43.16,43.12,43.15,42675.0,40.0812,40.1184,40.0812,40.1091,42675.0
2021-03-09 15:30:00,43.14,43.14,43.12,43.12,38030.0,40.0998,40.0998,40.0812,40.0812,38030.0
2021-03-09 15:35:00,43.12,43.13,43.09,43.12,99381.0,40.0812,40.0905,40.0533,40.0812,99381.0
2021-03-09 15:40:00,43.11,43.12,43.08,43.09,60978.0,40.0719,40.0812,40.044,40.0533,60978.0
2021-03-09 15:45:00,43.09,43.1,43.08,43.1,91879.0,40.0533,40.0626,40.044,40.0626,91879.0
2021-03-09 15:50:00,43.1,43.1,43.05,43.09,90267.0,40.0626,40.0626,40.0161,40.0533,90267.0
2021-03-09 15:55:00,43.09,43.09,43.06,43.07,210625.0,40.0533,40.0533,40.0254,40.0347,210625.0
2021-03-10 09:30:00,43.22,43.22,43.15,43.16,130554.0,40.1741,40.1741,40.1091,40.1184,130554.0
2021-03-10 09:35:00,43.16,43.19,43.14,43.15,51846.0,40.1184,40.1463,40.0998,40.1091,51846.0
2021-03-10 09:40:00,43.15,43.17,43.12,43.15,131866.0,40.1091,40.1277,40.0812,40.1091,131866.0
2021-03-10 09:45:00,43.16,43.18,43.1,43.13,159575.0,40.1184,40.137,40.0626,40.0905,159575.0
2021-03-10 09:50:00,43.12,43.2,43.12,43.19,189460.0,40.0812,40.1556,40.0812,40.1463,189460.0
2021-03-10 09:55:00,43.18,43.2,43.14,43.15,57218.0,40.137,40.1556,40.0998,40.1091,57218.0
2021-03-10 10:00:00,43.15,43.17,43.11,43.15,69638.0,40.1091,40.1277,40.0719,40.1091,69638.0
2021-03-10 10:05:00,43.15,43.19,43.15,43.17,70045.0,40.1091,40.1463,40.1091,40.1277,70045.0
2021-03-10 10:10:00,43.16,43.18,43.11,43.12,34835.0,40.1184,40.137,40.0719,40.0812,34835.0
2021-03-10 10:15:00,43.11,43.14,43.1,43.11,70185.0,40.0719,40.0998,40.0626,40.0719,70185.0
2021-03-10 10:20:00,43.12,43.12,43.07,43.07,74658.0,40.0812,40.0812,40.0347,40.0347,74658.0
2021-03-10 10:25:00,43.07,43.07,43.0,43.0,56070.0,40.0347,40.0347,39.9697,39.9697,56070.0
2021-03-10 10:30:00,43.01,43.06,43.0,43.05,58558.0,39.9789,40.0254,39.9697,40.0161,58558.0
2021-03-10 10:35:00,43.05,43.05,42.98,42.99,39881.0,40.0161,40.0161,39.9511,39.9604,39881.0
2021-03-10 10:40:00,42.99,43.09,42.97,43.09,36512.0,39.9604,40.0533,39.9418,40.0533,36512.0
2021-03-10 10:45:00,43.09,43.11,43.08,43.08,51417.0,40.0533,40.0719,40.044,40.044,51417.0
2021-03-10 10:50:00,43.08,43.08,43.02,43.06,55084.0,40.044,40.044,39.9882,40.0254,55084.0
2021-03-10 10:55:00,43.06,43.08,43.03,43.05,38795.0,40.0254,40.044,39.9975,40.0161,38795.0
2021-03-10 11:00:00,43.05,43.06,43.01,43.01,71105.0,40.0161,40.0254,39.9789,39.9789,71105.0
2021-03-10 11:05:00,43.01,43.01,42.94,42.95,88138.0,39.9789,39.9789,39.9139,39.9232,88138.0
2021-03-10 11:10:00,42.95,43.02,42.95,43.01,30464.0,39.9232,39.9882,39.9232,39.9789,30464.0
2021-03-10 11:15:00,43.01,43.02,42.97,42.98,23564.0,39.9789,39.9882,39.9418,39.9511,23564.0
2021-03-10 11:20:00,42.99,43.01,42.98,42.99,18789.0,39.9604,39.9789,39.9511,39.9604,18789.0
2021-03-10 11:25:00,43.0,43.04,43.0,43.01,21181.0,39.9697,40.0068,39.9697,39.9789,21181.0
2021-03-10 11:30:00,43.02,43.04,42.99,43.03,55714.0,39.9882,40.0068,39.9604,39.9975,55714.0
2021-03-10 11:35:00,43.03,43.05,43.01,43.05,21338.0,39.9975,40.0161,39.9789,40.0161,21338.0
2021-03-10 11:40:00,43.04,43.05,42.97,42.98,19560.0,40.0068,40.0161,39.9418,39.9511,19560.0
2021-03-10 11:45:00,42.99,43.05,42.99,43.05,14554.0,39.9604,40.0161,39.9604,40.0161,14554.0
2021-03-10 11:50:00,43.05,43.14,43.05,43.13,13798.0,40.0161,40.0998,40.0161,40.0905,13798.0
2021-03-10 11:55:00,43.14,43.15,43.11,43.13,35301.0,40.0998,40.1091,40.0719,40.0905,35301.0
2021-03-10 12:00:00,43.13,43.14,43.11,43.13,15267.0,40.0905,40.0998,40.0719,40.0905,15267.0
2021-03-10 12:05:00,43.12,43.13,43.1,43.12,11635.0,40.0812,40.0905,40.0626,40.0812,11635.0
2021-03-10 12:10:00,43.12,43.13,43.1,43.12,15755.0,40.0812,40.0905,40.0626,40.0812,15755.0
2021-03-10 12:15:00,43.12,43.13,43.1,43.11,15391.0,40.0812,40.0905,40.0626,40.0719,15391.0
2021-03-10 12:20:00,43.11,43.11,43.09,43.1,9385.0,40.0719,40.0719,40.0533,40.0626,9385.0
2021-03-10 12:25:00,43.1,43.11,43.06,43.07,20200.0,40.0626,40.0719,40.0254,40.0347,20200.0
2021-03-10 12:30:00,43.08,43.1,43.07,43.09,17057.0,40.044,40.0626,40.0347,40.0533,17057.0
2021-03-10 12:35:00,43.09,43.1,43.06,43.07,29105.0,40.0533,40.0626,40.0254,40.0347,29105.0
2021-03-10 12:40:00,43.07,43.1,43.07,43.1,89212.0,40.0347,40.0626,40.0347,40.0626,89212.0
2021-03-10 12:45:00,43.1,43.14,43.09,43.1,23449.0,40.0626,40.0998,40.0533,40.0626,23449.0
2021-03-10 12:50:00,43.11,43.12,43.08,43.09,38775.0,40.0719,40.0812,40.044,40.0533,38775.0
2021-03-10 12:55:00,43.1,43.12,43.09,43.11,36014.0,40.0626,40.0812,40.0533,40.0719,36014.0
2021-03-10 13:00:00,43.11,43.13,43.01,43.12,59812.0,40.0719,40.0905,39.9789,40.0812,59812.0
2021-03-10 13:05:00,43.12,43.2,43.08,43.2,92872.0,40.0812,40.1556,40.044,40.1556,92872.0
2021-03-10 13:10:00,43.2,43.21,43.16,43.17,127410.0,40.1556,40.1649,40.1184,40.1277,127410.0
2021-03-10 13:15:00,43.18,43.18,43.1,43.14,26415.0,40.137,40.137,40.0626,40.0998,26415.0
2021-03-10 13:20:00,43.13,43.17,43.13,43.16,12564.0,40.0905,40.1277,40.0905,40.1184,12564.0
2021-03-10 13:25:00,43.16,43.19,43.15,43.17,25050.0,40.1184,40.1463,40.1091,40.1277,25050.0
2021-03-10 13:30:00,43.17,43.18,43.13,43.15,27617.0,40.1277,40.137,40.0905,40.1091,27617.0
2021-03-10 13:35:00,43.16,43.17,43.11,43.14,12628.0,40.1184,40.1277,40.0719,40.0998,12628.0
2021-03-10 13:40:00,43.14,43.18,43.14,43.14,34930.0,40.0998,40.137,40.0998,40.0998,34930.0
2021-03-10 13:45:00,43.14,43.14,43.1,43.14,17214.0,40.0998,40.0998,40.0626,40.0998,17214.0
2021-03-10 13:50:00,43.15,43.17,43.14,43.17,52659.0,40.1091,40.1277,40.0998,40.1277,52659.0
2021-03-10 13:55:00,43.17,43.19,43.16,43.16,31082.0,40.1277,40.1463,40.1184,40.1184,31082.0
2021-03-10 14:00:00,43.16,43.18,43.14,43.18,26466.0,40.1184,40.137,40.0998,40.137,26466.0
2021-03-10 14:05:00,43.18,43.2,43.16,43.17,25815.0,40.137,40.1556,40.1184,40.1277,25815.0
2021-03-10 14:10:00,43.18,43.2,43.17,43.2,55885.0,40.137,40.1556,40.1277,40.1556,55885.0
2021-03-10 14:15:00,43.2,43.2,43.19,43.2,21757.0,40.1556,40.1556,40.1463,40.1556,21757.0
2021-03-10 14:20:00,43.2,43.21,43.18,43.19,28677.0,40.1556,40.1649,40.137,40.1463,28677.0
2021-03-10 14:25:00,43.19,43.22,43.19,43.19,17422.0,40.1463,40.1741,40.1463,40.1463,17422.0
2021-03-10 14:30:00,43.19,43.21,43.17,43.19,22089.0,40.1463,40.1649,40.1277,40.1463,22089.0
2021-03-10 14:35:00,43.19,43.2,43.19,43.19,9474.0,40.1463,40.1556,40.1463,40.1463,9474.0
2021-03-10 14:40:00,43.19,43.2,43.18,43.19,29132.0,40.1463,40.1556,40.137,40.1463,29132.0
2021-03-10 14:45:00,43.19,43.23,43.19,43.23,59048.0,40.1463,40.1834,40.1463,40.1834,59048.0
2021-03-10 14:50:00,43.23,43.23,43.2,43.22,23687.0,40.1834,40.1834,40.1556,40.1741,23687.0
2021-03-10 14:55:00,43.21,43.21,43.19,43.2,26730.0,40.1649,40.1649,40.1463,40.1556,26730.0
2021-03-10 15:00:00,43.2,43.22,43.17,43.18,40359.0,40.1556,40.1741,40.1277,40.137,40359.0
2021-03-10 15:05:00,43.18,43.21,43.18,43.21,8500.0,40.137,40.1649,40.137,40.1649,8500.0
2021-03-10 15:10:00,43.2,43.21,43.17,43.18,11289.0,40.1556,40.1649,40.1277,40.137,11289.0
2021-03-10 15:15:00,43.18,43.23,43.17,43.21,18897.0,40.137,40.1834,40.1277,40.1649,18897.0
2021-03-10 15:20:00,43.21,43.22,43.21,43.22,11828.0,40.1649,40.1741,40.1649,40.1741,11828.0
2021-03-10 15:25:00,43.21,43.22,43.19,43.2,20680.0,40.1649,40.1741,40.1463,40.1556,20680.0
2021-03-10 15:30:00,43.2,43.2,43.19,43.19,9300.0,40.1556,40.1556,40.1463,40.1463,9300.0
2021-03-10 15:35:00,43.2,43.21,43.19,43.21,22248.0,40.1556,40.1649,40.1463,40.1649,22248.0
2021-03-10 15:40:00,43.21,43.21,43.19,43.2,42166.0,40.1649,40.1649,40.1463,40.1556,42166.0
2021-03-10 15:45:00,43.2,43.23,43.19,43.22,19949.0,40.1556,40.1834,40.1463,40.1741,19949.0
2021-03-10 15:50:00,43.23,43.23,43.21,43.23,50679.0,40.1834,40.1834,40.1649,40.1834,50679.0
2021-03-10 15:55:00,43.22,43.23,43.21,43.22,198700.0,40.1741,40.1834,40.1649,40.1741,198700.0
2021-03-11 09:30:00,43.57,43.65,43.57,43.63,238938.0,40.4995,40.5738,40.4995,40.5553,238938.0
2021-03-11 09:35:00,43.62,43.64,43.55,43.59,72888.0,40.546,40.5645,40.4809,40.5181,72888.0
2021-03-11 09:40:00,43.59,43.61,43.52,43.53,67752.0,40.5181,40.5367,40.453,40.4623,67752.0
2021-03-11 09:45:00,43.53,43.55,43.5,43.52,104579.0,40.4623,40.4809,40.4344,40.453,104579.0
2021-03-11 09:50:00,43.52,43.54,43.51,43.54,64242.0,40.453,40.4716,40.4437,40.4716,64242.0
2021-03-11 09:55:00,43.54,43.58,43.54,43.57,84562.0,40.4716,40.5088,40.4716,40.4995,84562.0
2021-03-11 10:00:00,43.58,43.66,43.58,43.66,80486.0,40.5088,40.5831,40.5088,40.5831,80486.0
2021-03-11 10:05:00,43.66,43.66,43.6,43.61,35870.0,40.5831,40.5831,40.5274,40.5367,35870.0
2021-03-11 10:10:00,43.61,43.62,43.57,43.58,24057.0,40.5367,40.546,40.4995,40.5088,24057.0
2021-03-11 10:15:00,43.58,43.59,43.51,43.52,71127.0,40.5088,40.5181,40.4437,40.453,71127.0
2021-03-11 10:20:00,43.52,43.57,43.52,43.57,34031.0,40.453,40.4995,40.453,40.4995,34031.0
2021-03-11 10:25:00,43.57,43.6,43.56,43.59,15520.0,40.4995,40.5274,40.4902,40.5181,15520.0
2021-03-11 10:30:00,43.59,43.68,43.59,43.68,38534.0,40.5181,40.6017,40.5181,40.6017,38534.0
2021-03-11 10:35:00,43.69,43.7,43.65,43.66,40320.0,40.611,40.6203,40.5738,40.5831,40320.0
2021-03-11 10:40:00,43.66,43.68,43.65,43.68,34126.0,40.5831,40.6017,40.5738,40.6017,34126.0
2021-03-11 10:45:00,43.67,43.7,43.66,43.7,30504.0,40.5924,40.6203,40.5831,40.6203,30504.0
2021-03-11 10:50:00,43.7,43.73,43.69,43.7,38211.0,40.6203,40.6482,40.611,40.6203,38211.0
2021-03-11 10:55:00,43.71,43.74,43.69,43.73,47565.0,40.6296,40.6575,40.611,40.6482,47565.0
2021-03-11 11:00:00,43.73,43.74,43.7,43.71,47247.0,40.6482,40.6575,40.6203,40.6296,47247.0
2021-03-11 11:05:00,43.71,43.72,43.69,43.7,56586.0,40.6296,40.6389,40.611,40.6203,56586.0
2021-03-11 11:10:00,43.71,43.74,43.7,43.74,114578.0,40.6296,40.6575,40.6203,40.6575,114578.0
2021-03-11 11:15:00,43.73,43.74,43.71,43.72,69038.0,40.6482,40.6575,40.6296,40.6389,69038.0
2021-03-11 11:20:00,43.72,43.72,43.69,43.71,38669.0,40.6389,40.6389,40.611,40.6296,38669.0
2021-03-11 11:25:00,43.7,43.72,43.68,43.7,72528.0,40.6203,40.6389,40.6017,40.6203,72528.0
2021-03-11 11:30:00,43.7,43.72,43.68,43.72,18088.0,40.6203,40.6389,40.6017,40.6389,18088.0
2021-03-11 11:35:00,43.72,43.74,43.7,43.7,27626.0,40.6389,40.6575,40.6203,40.6203,27626.0
2021-03-11 11:40:00,43.71,43.74,43.7,43.73,8175.0,40.6296,40.6575,40.6203,40.6482,8175.0
2021-03-11 11:45:00,43.74,43.74,43.71,43.74,19933.0,40.6575,40.6575,40.6296,40.6575,19933.0
2021-03-11 11:50:00,43.74,43.77,43.72,43.73,20076.0,40.6575,40.6854,40.6389,40.6482,20076.0
2021-03-11 11:55:00,43.73,43.75,43.7,43.7,40892.0,40.6482,40.6668,40.6203,40.6203,40892.0
2021-03-11 12:00:00,43.71,43.72,43.69,43.72,22883.0,40.6296,40.6389,40.611,40.6389,22883.0
2021-03-11 12:05:00,43.71,43.74,43.71,43.73,28970.0,40.6296,40.6575,40.6296,40.6482,28970.0
2021-03-11 12:10:00,43.73,43.74,43.72,43.74,48752.0,40.6482,40.6575,40.6389,40.6575,48752.0
2021-03-11 12:15:00,43.74,43.74,43.71,43.72,30927.0,40.6575,40.6575,40.6296,40.6389,30927.0
2021-03-11 12:20:00,43.71,43.75,43.71,43.75,22054.0,40.6296,40.6668,40.6296,40.6668,22054.0
2021-03-11 12:25:00,43.75,43.75,43.72,43.73,16372.0,40.6668,40.6668,40.6389,40.6482,16372.0
2021-03-11 12:30:00,43.74,43.75,43.72,43.72,16522.0,40.6575,40.6668,40.6389,40.6389,16522.0
2021-03-11 12:35:00,43.73,43.76,43.72,43.76,12268.0,40.6482,40.6761,40.6389,40.6761,12268.0
2021-03-11 12:40:00,43.75,43.76,43.72,43.72,30448.0,40.6668,40.6761,40.6389,40.6389,30448.0
2021-03-11 12:45:00,43.72,43.74,43.71,43.73,15029.0,40.6389,40.6575,40.6296,40.6482,15029.0
2021-03-11 12:50:00,43.74,43.74,43.71,43.72,7859.0,40.6575,40.6575,40.6296,40.6389,7859.0
2021-03-11 12:55:00,43.72,43.75,43.71,43.75,18160.0,40.6389,40.6668,40.6296,40.6668,18160.0
2021-03-11 13:00:00,43.74,43.82,43.74,43.82,42254.0,40.6575,40.7319,40.6575,40.7319,42254.0
2021-03-11 13:05:00,43.82,43.84,43.8,43.8,46181.0,40.7319,40.7505,40.7133,40.7133,46181.0
2021-03-11 13:10:00,43.81,43.83,43.78,43.79,27966.0,40.7226,40.7412,40.6947,40.704,27966.0
2021-03-11 13:15:00,43.79,43.81,43.78,43.78,8866.0,40.704,40.7226,40.6947,40.6947,8866.0
2021-03-11 13:20:00,43.78,43.79,43.75,43.76,14742.0,40.6947,40.704,40.6668,40.6761,14742.0
2021-03-11 13:25:00,43.77,43.77,43.75,43.77,12656.0,40.6854,40.6854,40.6668,40.6854,12656.0
2021-03-11 13:30:00,43.77,43.77,43.73,43.73,26340.0,40.6854,40.6854,40.6482,40.6482,26340.0
2021-03-11 13:35:00,43.73,43.76,43.73,43.75,17421.0,40.6482,40.6761,40.6482,40.6668,17421.0
2021-03-11 13:40:00,43.75,43.76,43.72,43.73,10337.0,40.6668,40.6761,40.6389,40.6482,10337.0
2021-03-11 13:45:00,43.73,43.75,43.72,43.73,33235.0,40.6482,40.6668,40.6389,40.6482,33235.0
2021-03-11 13:50:00,43.73,43.75,43.72,43.74,24678.0,40.6482,40.6668,40.6389,40.6575,24678.0
2021-03-11 13:55:00,43.74,43.74,43.68,43.68,45947.0,40.6575,40.6575,40.6017,40.6017,45947.0
2021-03-11 14:00:00,43.69,43.74,43.69,43.73,32551.0,40.611,40.6575,40.611,40.6482,32551.0
2021-03-11 14:05:00,43.72,43.73,43.69,43.7,31380.0,40.6389,40.6482,40.611,40.6203,31380.0
2021-03-11 14:10:00,43.7,43.71,43.69,43.71,32402.0,40.6203,40.6296,40.611,40.6296,32402.0
2021-03-11 14:15:00,43.7,43.74,43.69,43.74,18160.0,40.6203,40.6575,40.611,40.6575,18160.0
2021-03-11 14:20:00,43.73,43.76,43.73,43.75,11125.0,40.6482,40.6761,40.6482,40.6668,11125.0
2021-03-11 14:25:00,43.76,43.76,43.74,43.76,13601.0,40.6761,40.6761,40.6575,40.6761,13601.0
2021-03-11 14:30:00,43.76,43.76,43.72,43.74,38024.0,40.6761,40.6761,40.6389,40.6575,38024.0
2021-03-11 14:35:00,43.74,43.74,43.69,43.72,49037.0,40.6575,40.6575,40.611,40.6389,49037.0
2021-03-11 14:40:00,43.72,43.74,43.71,43.72,65799.0,40.6389,40.6575,40.6296,40.6389,65799.0
2021-03-11 14:45:00,43.72,43.73,43.71,43.72,62128.0,40.6389,40.6482,40.6296,40.6389,62128.0
2021-03-11 14:50:00,43.71,43.72,43.69,43.71,38742.0,40.6296,40.6389,40.611,40.6296,38742.0
2021-03-11 14:55:00,43.71,43.72,43.7,43.71,22232.0,40.6296,40.6389,40.6203,40.6296,22232.0
2021-03-11 15:00:00,43.7,43.71,43.7,43.71,19339.0,40.6203,40.6296,40.6203,40.6296,19339.0
2021-03-11 15:05:00,43.71,43.71,43.67,43.69,83277.0,40.6296,40.6296,40.5924,40.611,83277.0
2021-03-11 15:10:00,43.69,43.69,43.67,43.69,23801.0,40.611,40.611,40.5924,40.611,23801.0
2021-03-11 15:15:00,43.69,43.7,43.68,43.7,28182.0,40.611,40.6203,40.6017,40.6203,28182.0
2021-03-11 15:20:00,43.7,43.72,43.69,43.72,195319.0,40.6203,40.6389,40.611,40.6389,195319.0
2021-03-11 15:25:00,43.72,43.74,43.71,43.74,39916.0,40.6389,40.6575,40.6296,40.6575,39916.0
2021-03-11 15:30:00,43.73,43.74,43.7,43.72,51992.0,40.6482,40.6575,40.6203,40.6389,51992.0
2021-03-11 15:35:00,43.72,43.73,43.71,43.73,44680.0,40.6389,40.6482,40.6296,40.6482,44680.0
2021-03-11 15:40:00,43.73,43.73,43.72,43.72,35220.0,40.6482,40.6482,40.6389,40.6389,35220.0
2021-03-11 15:45:00,43.72,43.73,43.72,43.73,41457.0,40.6389,40.6482,40.6389,40.6482,41457.0
2021-03-11 15:50:00,43.72,43.73,43.71,43.73,82385.0,40.6389,40.6482,40.6296,40.6482,82385.0
2021-03-11 15:55:00,43.73,43.78,43.71,43.78,268178.0,40.6482,40.6947,40.6296,40.6947,268178.0
2021-03-12 09:30:00,42.74,42.87,42.74,42.85,144671.0,39.728,39.8488,39.728,39.8302,144671.0
2021-03-12 09:35:00,42.84,42.87,42.8,42.83,121599.0,39.8209,39.8488,39.7837,39.8116,121599.0
2021-03-12 09:40:00,42.82,42.88,42.82,42.87,135476.0,39.8023,39.8581,39.8023,39.8488,135476.0
2021-03-12 09:45:00,42.88,42.9,42.86,42.89,93955.0,39.8581,39.8767,39.8395,39.8674,93955.0
2021-03-12 09:50:00,42.89,42.92,42.88,42.89,34650.0,39.8674,39.8953,39.8581,39.8674,34650.0
2021-03-12 09:55:00,42.89,42.89,42.87,42.89,22164.0,39.8674,39.8674,39.8488,39.8674,22164.0
2021-03-12 10:00:00,42.89,42.9,42.85,42.9,30586.0,39.8674,39.8767,39.8302,39.8767,30586.0
2021-03-12 10:05:00,42.9,42.91,42.84,42.84,47596.0,39.8767,39.886,39.8209,39.8209,47596.0
2021-03-12 10:10:00,42.85,42.86,42.82,42.83,43148.0,39.8302,39.8395,39.8023,39.8116,43148.0
2021-03-12 10:15:00,42.83,42.85,42.8,42.81,25096.0,39.8116,39.8302,39.7837,39.793,25096.0
2021-03-12 10:20:00,42.8,42.82,42.78,42.79,93017.0,39.7837,39.8023,39.7652,39.7745,93017.0
2021-03-12 10:25:00,42.79,42.81,42.76,42.79,150397.0,39.7745,39.793,39.7466,39.7745,150397.0
2021-03-12 10:30:00,42.78,42.85,42.76,42.84,81988.0,39.7652,39.8302,39.7466,39.8209,81988.0
2021-03-12 10:35:00,42.83,42.85,42.81,42.84,16011.0,39.8116,39.8302,39.793,39.8209,16011.0
2021-03-12 10:40:00,42.84,42.87,42.83,42.86,29639.0,39.8209,39.8488,39.8116,39.8395,29639.0
2021-03-12 10:45:00,42.85,42.88,42.84,42.88,26078.0,39.8302,39.8581,39.8209,39.8581,26078.0
2021-03-12 10:50:00,42.88,42.89,42.82,42.85,30576.0,39.8581,39.8674,39.8023,39.8302,30576.0
2021-03-12 10:55:00,42.84,42.86,42.83,42.85,15375.0,39.8209,39.8395,39.8116,39.8302,15375.0
2021-03-12 11:00:00,42.84,42.86,42.78,42.8,47389.0,39.8209,39.8395,39.7652,39.7837,47389.0
2021-03-12 11:05:00,42.8,42.86,42.79,42.85,153158.0,39.7837,39.8395,39.7745,39.8302,153158.0
2021-03-12 11:10:00,42.85,42.86,42.83,42.84,11727.0,39.8302,39.8395,39.8116,39.8209,11727.0
2021-03-12 11:15:00,42.84,42.85,42.82,42.82,43135.0,39.8209,39.8302,39.8023,39.8023,43135.0
2021-03-12 11:20:00,42.83,42.87,42.82,42.86,43597.0,39.8116,39.8488,39.8023,39.8395,43597.0
2021-03-12 11:25:00,42.86,42.88,42.85,42.87,45734.0,39.8395,39.8581,39.8302,39.8488,45734.0
2021-03-12 11:30:00,42.87,42.88,42.86,42.87,29630.0,39.8488,39.8581,39.8395,39.8488,29630.0
2021-03-12 11:35:00,42.86,42.88,42.82,42.86,119384.0,39.8395,39.8581,39.8023,39.8395,119384.0
2021-03-12 11:40:00,42.86,42.9,42.85,42.89,30585.0,39.8395,39.8767,39.8302,39.8674,30585.0
2021-03-12 11:45:00,42.9,42.91,42.88,42.9,27194.0,39.8767,39.886,39.8581,39.8767,27194.0
2021-03-12 11:50:00,42.9,42.93,42.89,42.91,14590.0,39.8767,39.9046,39.8674,39.886,14590.0
2021-03-12 11:55:00,42.92,42.93,42.9,42.9,14875.0,39.8953,39.9046,39.8767,39.8767,14875.0
2021-03-12 12:00:00,42.91,42.92,42.88,42.89,8330.0,39.886,39.8953,39.8581,39.8674,8330.0
2021-03-12 12:05:00,42.89,42.91,42.88,42.89,7729.0,39.8674,39.886,39.8581,39.8674,7729.0
2021-03-12 12:10:00,42.89,42.9,42.88,42.89,14223.0,39.8674,39.8767,39.8581,39.8674,14223.0
2021-03-12 12:15:00,42.9,42.9,42.89,42.89,8744.0,39.8767,39.8767,39.8674,39.8674,8744.0
2021-03-12 12:20:00,42.9,42.9,42.87,42.87,9977.0,39.8767,39.8767,39.8488,39.8488,9977.0
2021-03-12 12:25:00,42.88,42.91,42.85,42.91,206717.0,39.8581,39.886,39.8302,39.886,206717.0
2021-03-12 12:30:00,42.91,42.95,42.9,42.94,237229.0,39.886,39.9232,39.8767,39.9139,237229.0
2021-03-12 12:35:00,42.93,42.95,42.92,42.94,194385.0,39.9046,39.9232,39.8953,39.9139,194385.0
2021-03-12 12:40:00,42.94,42.95,42.91,42.93,25714.0,39.9139,39.9232,39.886,39.9046,25714.0
2021-03-12 12:45:00,42.92,42.94,42.92,42.93,5195.0,39.8953,39.9139,39.8953,39.9046,5195.0
2021-03-12 12:50:00,42.93,42.93,42.9,42.91,64814.0,39.9046,39.9046,39.8767,39.886,64814.0
2021-03-12 12:55:00,42.92,42.92,42.88,42.89,23930.0,39.8953,39.8953,39.8581,39.8674,23930.0
2021-03-12 13:00:00,42.89,42.89,42.85,42.86,24767.0,39.8674,39.8674,39.8302,39.8395,24767.0
2021-03-12 13:05:00,42.87,42.88,42.84,42.86,12176.0,39.8488,39.8581,39.8209,39.8395,12176.0
2021-03-12 13:10:00,42.86,42.88,42.84,42.87,6916.0,39.8395,39.8581,39.8209,39.8488,6916.0
2021-03-12 13:15:00,42.87,42.88,42.84,42.86,9436.0,39.8488,39.8581,39.8209,39.8395,9436.0
2021-03-12 13:20:00,42.85,42.87,42.84,42.85,27378.0,39.8302,39.8488,39.8209,39.8302,27378.0
2021-03-12 13:25:00,42.85,42.87,42.84,42.87,7105.0,39.8302,39.8488,39.8209,39.8488,7105.0
2021-03-12 13:30:00,42.87,42.88,42.85,42.87,7898.0,39.8488,39.8581,39.8302,39.8488,7898.0
2021-03-12 13:35:00,42.87,42.87,42.85,42.87,5100.0,39.8488,39.8488,39.8302,39.8488,5100.0
2021-03-12 13:40:00,42.86,42.86,42.84,42.86,5900.0,39.8395,39.8395,39.8209,39.8395,5900.0
2021-03-12 13:45:00,42.87,42.87,42.84,42.85,22132.0,39.8488,39.8488,39.8209,39.8302,22132.0
2021-03-12 13:50:00,42.85,42.87,42.84,42.86,9520.0,39.8302,39.8488,39.8209,39.8395,9520.0
2021-03-12 13:55:00,42.86,42.87,42.85,42.86,11849.0,39.8395,39.8488,39.8302,39.8395,11849.0
2021-03-12 14:00:00,42.87,42.89,42.85,42.86,23931.0,39.8488,39.8674,39.8302,39.8395,23931.0
2021-03-12 14:05:00,42.86,42.88,42.85,42.87,10288.0,39.8395,39.8581,39.8302,39.8488,10288.0
2021-03-12 14:10:00,42.87,42.88,42.86,42.88,21866.0,39.8488,39.8581,39.8395,39.8581,21866.0
2021-03-12 14:15:00,42.88,42.88,42.87,42.88,8238.0,39.8581,39.8581,39.8488,39.8581,8238.0
2021-03-12 14:20:00,42.87,42.88,42.87,42.87,2484.0,39.8488,39.8581,39.8488,39.8488,2484.0
2021-03-12 14:25:00,42.87,42.88,42.87,42.88,4378.0,39.8488,39.8581,39.8488,39.8581,4378.0
2021-03-12 14:30:00,42.88,42.9,42.87,42.88,10281.0,39.8581,39.8767,39.8488,39.8581,10281.0
2021-03-12 14:35:00,42.88,42.9,42.88,42.89,6425.0,39.8581,39.8767,39.8581,39.8674,6425.0
2021-03-12 14:40:00,42.9,42.93,42.89,42.93,71448.0,39.8767,39.9046,39.8674,39.9046,71448.0
2021-03-12 14:45:00,42.93,42.94,42.9,42.91,21258.0,39.9046,39.9139,39.8767,39.886,21258.0
2021-03-12 14:50:00,42.9,42.92,42.89,42.91,65003.0,39.8767,39.8953,39.8674,39.886,65003.0
2021-03-12 14:55:00,42.91,42.91,42.89,42.89,17104.0,39.886,39.886,39.8674,39.8674,17104.0
2021-03-12 15:00:00,42.9,42.9,42.87,42.88,30257.0,39.8767,39.8767,39.8488,39.8581,30257.0
2021-03-12 15:05:00,42.88,42.89,42.87,42.89,11123.0,39.8581,39.8674,39.8488,39.8674,11123.0
2021-03-12 15:10:00,42.88,42.91,42.87,42.9,37848.0,39.8581,39.886,39.8488,39.8767,37848.0
2021-03-12 15:15:00,42.9,42.91,42.9,42.9,23181.0,39.8767,39.886,39.8767,39.8767,23181.0
2021-03-12 15:20:00,42.9,42.91,42.89,42.9,19674.0,39.8767,39.886,39.8674,39.8767,19674.0
2021-03-12 15:25:00,42.91,42.91,42.9,42.9,9536.0,39.886,39.886,39.8767,39.8767,9536.0
2021-03-12 15:30:00,42.91,42.91,42.9,42.9,18169.0,39.886,39.886,39.8767,39.8767,18169.0
2021-03-12 15:35:00,42.91,42.96,42.9,42.96,17939.0,39.886,39.9325,39.8767,39.9325,17939.0
2021-03-12 15:40:00,42.96,42.97,42.95,42.96,6536.0,39.9325,39.9418,39.9232,39.9325,6536.0
2021-03-12 15:45:00,42.97,42.97,42.95,42.97,44259.0,39.9418,39.9418,39.9232,39.9418,44259.0
2021-03-12 15:50:00,42.97,42.98,42.91,42.91,175997.0,39.9418,39.9511,39.886,39.886,175997.0
2021-03-12 15:55:00,42.91,42.94,42.86,42.89,621458.0,39.886,39.9139,39.8395,39.8674,621458.0
2021-03-15 09:30:00,42.54,42.54,42.41,42.43,58629.0,39.5421,39.5421,39.4212,39.4398,58629.0
2021-03-15 09:35:00,42.42,42.5,42.42,42.46,66152.0,39.4305,39.5049,39.4305,39.4677,66152.0
2021-03-15 09:40:00,42.45,42.47,42.43,42.45,145837.0,39.4584,39.477,39.4398,39.4584,145837.0
2021-03-15 09:45:00,42.45,42.49,42.44,42.47,157689.0,39.4584,39.4956,39.4491,39.477,157689.0
2021-03-15 09:50:00,42.47,42.56,42.46,42.55,140677.0,39.477,39.5607,39.4677,39.5514,140677.0
2021-03-15 09:55:00,42.55,42.56,42.51,42.54,104375.0,39.5514,39.5607,39.5142,39.5421,104375.0
2021-03-15 10:00:00,42.54,42.55,42.51,42.52,87083.0,39.5421,39.5514,39.5142,39.5235,87083.0
2021-03-15 10:05:00,42.52,42.52,42.48,42.49,85825.0,39.5235,39.5235,39.4863,39.4956,85825.0
2021-03-15 10:10:00,42.5,42.57,42.49,42.57,30144.0,39.5049,39.57,39.4956,39.57,30144.0
2021-03-15 10:15:00,42.56,42.58,42.55,42.58,38016.0,39.5607,39.5792,39.5514,39.5792,38016.0
2021-03-15 10:20:00,42.58,42.59,42.54,42.55,33138.0,39.5792,39.5885,39.5421,39.5514,33138.0
2021-03-15 10:25:00,42.56,42.57,42.55,42.56,23013.0,39.5607,39.57,39.5514,39.5607,23013.0
2021-03-15 10:30:00,42.57,42.59,42.55,42.57,11747.0,39.57,39.5885,39.5514,39.57,11747.0
2021-03-15 10:35:00,42.57,42.58,42.54,42.55,28076.0,39.57,39.5792,39.5421,39.5514,28076.0
2021-03-15 10:40:00,42.55,42.61,42.55,42.6,41099.0,39.5514,39.6071,39.5514,39.5978,41099.0
2021-03-15 10:45:00,42.61,42.63,42.6,42.62,19622.0,39.6071,39.6257,39.5978,39.6164,19622.0
2021-03-15 10:50:00,42.62,42.66,42.61,42.64,29398.0,39.6164,39.6536,39.6071,39.635,29398.0
2021-03-15 10:55:00,42.64,42.66,42.63,42.65,19704.0,39.635,39.6536,39.6257,39.6443,19704.0
2021-03-15 11:00:00,42.65,42.65,42.63,42.65,23113.0,39.6443,39.6443,39.6257,39.6443,23113.0
2021-03-15 11:05:00,42.66,42.66,42.65,42.65,13313.0,39.6536,39.6536,39.6443,39.6443,13313.0
2021-03-15 11:10:00,42.66,42.67,42.64,42.64,43945.0,39.6536,39.6629,39.635,39.635,43945.0
2021-03-15 11:15:00,42.65,42.65,42.63,42.64,35924.0,39.6443,39.6443,39.6257,39.635,35924.0
2021-03-15 11:20:00,42.64,42.64,42.61,42.61,20644.0,39.635,39.635,39.6071,39.6071,20644.0
2021-03-15 11:25:00,42.61,42.62,42.54,42.55,9789.0,39.6071,39.6164,39.5421,39.5514,9789.0
2021-03-15 11:30:00,42.55,42.55,42.48,42.48,23620.0,39.5514,39.5514,39.4863,39.4863,23620.0
2021-03-15 11:35:00,42.47,42.48,42.43,42.46,70661.0,39.477,39.4863,39.4398,39.4677,70661.0
2021-03-15 11:40:00,42.47,42.49,42.47,42.48,18840.0,39.477,39.4956,39.477,39.4863,18840.0
2021-03-15 11:45:00,42.47,42.5,42.46,42.48,31736.0,39.477,39.5049,39.4677,39.4863,31736.0
2021-03-15 11:50:00,42.48,42.52,42.47,42.52,25302.0,39.4863,39.5235,39.477,39.5235,25302.0
2021-03-15 11:55:00,42.51,42.54,42.51,42.52,30312.0,39.5142,39.5421,39.5142,39.5235,30312.0
2021-03-15 12:00:00,42.52,42.55,42.51,42.53,18688.0,39.5235,39.5514,39.5142,39.5328,18688.0
2021-03-15 12:05:00,42.54,42.57,42.53,42.56,21472.0,39.5421,39.57,39.5328,39.5607,21472.0
2021-03-15 12:10:00,42.56,42.6,42.56,42.59,74763.0,39.5607,39.5978,39.5607,39.5885,74763.0
2021-03-15 12:15:00,42.59,42.59,42.55,42.57,30040.0,39.5885,39.5885,39.5514,39.57,30040.0
2021-03-15 12:20:00,42.58,42.63,42.58,42.62,97889.0,39.5792,39.6257,39.5792,39.6164,97889.0
2021-03-15 12:25:00,42.63,42.63,42.61,42.63,20678.0,39.6257,39.6257,39.6071,39.6257,20678.0
2021-03-15 12:30:00,42.63,42.66,42.62,42.66,41250.0,39.6257,39.6536,39.6164,39.6536,41250.0
2021-03-15 12:35:00,42.65,42.66,42.64,42.65,30964.0,39.6443,39.6536,39.635,39.6443,30964.0
2021-03-15 12:40:00,42.65,42.66,42.64,42.66,9607.0,39.6443,39.6536,39.635,39.6536,9607.0
2021-03-15 12:45:00,42.66,42.69,42.65,42.69,17652.0,39.6536,39.6815,39.6443,39.6815,17652.0
2021-03-15 12:50:00,42.68,42.69,42.67,42.68,35100.0,39.6722,39.6815,39.6629,39.6722,35100.0
2021-03-15 12:55:00,42.67,42.71,42.67,42.7,33447.0,39.6629,39.7001,39.6629,39.6908,33447.0
2021-03-15 13:00:00,42.7,42.71,42.69,42.7,27275.0,39.6908,39.7001,39.6815,39.6908,27275.0
2021-03-15 13:05:00,42.7,42.71,42.69,42.7,44857.0,39.6908,39.7001,39.6815,39.6908,44857.0
2021-03-15 13:10:00,42.7,42.7,42.66,42.68,34032.0,39.6908,39.6908,39.6536,39.6722,34032.0
2021-03-15 13:15:00,42.67,42.69,42.66,42.69,5531.0,39.6629,39.6815,39.6536,39.6815,5531.0
2021-03-15 13:20:00,42.69,42.71,42.68,42.71,13499.0,39.6815,39.7001,39.6722,39.7001,13499.0
2021-03-15 13:25:00,42.71,42.72,42.7,42.7,15772.0,39.7001,39.7094,39.6908,39.6908,15772.0
2021-03-15 13:30:00,42.71,42.72,42.7,42.71,15809.0,39.7001,39.7094,39.6908,39.7001,15809.0
2021-03-15 13:35:00,42.71,42.72,42.7,42.71,12302.0,39.7001,39.7094,39.6908,39.7001,12302.0
2021-03-15 13:40:00,42.72,42.74,42.72,42.73,33943.0,39.7094,39.728,39.7094,39.7187,33943.0
2021-03-15 13:45:00,42.73,42.75,42.73,42.75,7900.0,39.7187,39.7373,39.7187,39.7373,7900.0
2021-03-15 13:50:00,42.75,42.77,42.74,42.76,66397.0,39.7373,39.7559,39.728,39.7466,66397.0
2021-03-15 13:55:00,42.76,42.76,42.75,42.76,7418.0,39.7466,39.7466,39.7373,39.7466,7418.0
2021-03-15 14:00:00,42.76,42.78,42.76,42.78,14014.0,39.7466,39.7652,39.7466,39.7652,14014.0
2021-03-15 14:05:00,42.78,42.78,42.77,42.78,8954.0,39.7652,39.7652,39.7559,39.7652,8954.0
2021-03-15 14:10:00,42.79,42.8,42.78,42.8,9617.0,39.7745,39.7837,39.7652,39.7837,9617.0
2021-03-15 14:15:00,42.8,42.8,42.79,42.8,5756.0,39.7837,39.7837,39.7745,39.7837,5756.0
2021-03-15 14:20:00,42.8,42.81,42.79,42.8,30129.0,39.7837,39.793,39.7745,39.7837,30129.0
2021-03-15 14:25:00,42.8,42.8,42.78,42.78,23000.0,39.7837,39.7837,39.7652,39.7652,23000.0
2021-03-15 14:30:00,42.79,42.8,42.78,42.79,12057.0,39.7745,39.7837,39.7652,39.7745,12057.0
2021-03-15 14:35:00,42.79,42.79,42.78,42.79,1431.0,39.7745,39.7745,39.7652,39.7745,1431.0
2021-03-15 14:40:00,42.78,42.79,42.77,42.77,13708.0,39.7652,39.7745,39.7559,39.7559,13708.0
2021-03-15 14:45:00,42.77,42.77,42.75,42.76,3719.0,39.7559,39.7559,39.7373,39.7466,3719.0
2021-03-15 14:50:00,42.76,42.77,42.76,42.76,8242.0,39.7466,39.7559,39.7466,39.7466,8242.0
2021-03-15 14:55:00,42.77,42.78,42.73,42.74,29026.0,39.7559,39.7652,39.7187,39.728,29026.0
2021-03-15 15:00:00,42.75,42.77,42.74,42.75,8913.0,39.7373,39.7559,39.728,39.7373,8913.0
2021-03-15 15:05:00,42.76,42.76,42.74,42.75,12221.0,39.7466,39.7466,39.728,39.7373,12221.0
2021-03-15 15:10:00,42.75,42.76,42.74,42.76,19712.0,39.7373,39.7466,39.728,39.7466,19712.0
2021-03-15 15:15:00,42.76,42.76,42.75,42.76,10120.0,39.7466,39.7466,39.7373,39.7466,10120.0
2021-03-15 15:20:00,42.76,42.76,42.74,42.75,12956.0,39.7466,39.7466,39.728,39.7373,12956.0
2021-03-15 15:25:00,42.75,42.75,42.74,42.75,12486.0,39.7373,39.7373,39.728,39.7373,12486.0
2021-03-15 15:30:00,42.74,42.75,42.74,42.75,8777.0,39.728,39.7373,39.728,39.7373,8777.0
2021-03-15 15:35:00,42.75,42.76,42.74,42.76,51423.0,39.7373,39.7466,39.728,39.7466,51423.0
2021-03-15 15:40:00,42.76,42.76,42.75,42.76,21052.0,39.7466,39.7466,39.7373,39.7466,21052.0
2021-03-15 15:45:00,42.76,42.77,42.75,42.77,39599.0,39.7466,39.7559,39.7373,39.7559,39599.0
2021-03-15 15:50:00,42.76,42.76,42.75,42.75,54402.0,39.7466,39.7466,39.7373,39.7373,54402.0
2021-03-15 15:55:00,42.76,42.78,42.74,42.75,246119.0,39.7466,39.7652,39.728,39.7373,246119.0
2021-03-16 09:30:00,43.05,43.06,42.92,42.95,111769.0,40.0161,40.0254,39.8953,39.9232,111769.0
2021-03-16 09:35:00,42.95,42.99,42.94,42.97,37612.0,39.9232,39.9604,39.9139,39.9418,37612.0
2021-03-16 09:40:00,42.97,43.05,42.97,43.05,226071.0,39.9418,40.0161,39.9418,40.0161,226071.0
2021-03-16 09:45:00,43.05,43.07,43.02,43.04,84102.0,40.0161,40.0347,39.9882,40.0068,84102.0
2021-03-16 09:50:00,43.03,43.05,42.97,42.99,112588.0,39.9975,40.0161,39.9418,39.9604,112588.0
2021-03-16 09:55:00,42.98,43.01,42.98,42.98,30431.0,39.9511,39.9789,39.9511,39.9511,30431.0
2021-03-16 10:00:00,42.99,43.03,42.98,43.02,389041.0,39.9604,39.9975,39.9511,39.9882,389041.0
2021-03-16 10:05:00,43.02,43.04,43.0,43.03,63070.0,39.9882,40.0068,39.9697,39.9975,63070.0
2021-03-16 10:10:00,43.02,43.04,43.01,43.03,81926.0,39.9882,40.0068,39.9789,39.9975,81926.0
2021-03-16 10:15:00,43.03,43.06,43.02,43.05,70715.0,39.9975,40.0254,39.9882,40.0161,70715.0
2021-03-16 10:20:00,43.05,43.07,43.05,43.07,40119.0,40.0161,40.0347,40.0161,40.0347,40119.0
2021-03-16 10:25:00,43.07,43.08,43.06,43.08,20274.0,40.0347,40.044,40.0254,40.044,20274.0
2021-03-16 10:30:00,43.07,43.09,43.07,43.08,12557.0,40.0347,40.0533,40.0347,40.044,12557.0
2021-03-16 10:35:00,43.08,43.09,43.07,43.07,37875.0,40.044,40.0533,40.0347,40.0347,37875.0
2021-03-16 10:40:00,43.07,43.09,43.06,43.06,24887.0,40.0347,40.0533,40.0254,40.0254,24887.0
2021-03-16 10:45:00,43.06,43.08,43.05,43.07,82486.0,40.0254,40.044,40.0161,40.0347,82486.0
2021-03-16 10:50:00,43.07,43.07,43.06,43.06,29000.0,40.0347,40.0347,40.0254,40.0254,29000.0
2021-03-16 10:55:00,43.06,43.06,43.04,43.04,12580.0,40.0254,40.0254,40.0068,40.0068,12580.0
2021-03-16 11:00:00,43.04,43.05,43.02,43.02,10008.0,40.0068,40.0161,39.9882,39.9882,10008.0
2021-03-16 11:05:00,43.03,43.03,42.99,42.99,97570.0,39.9975,39.9975,39.9604,39.9604,97570.0
2021-03-16 11:10:00,42.99,43.01,42.98,43.01,43801.0,39.9604,39.9789,39.9511,39.9789,43801.0
2021-03-16 11:15:00,43.02,43.02,43.0,43.0,38336.0,39.9882,39.9882,39.9697,39.9697,38336.0
2021-03-16 11:20:00,43.0,43.01,43.0,43.01,62723.0,39.9697,39.9789,39.9697,39.9789,62723.0
2021-03-16 11:25:00,43.01,43.02,43.0,43.02,53991.0,39.9789,39.9882,39.9697,39.9882,53991.0
2021-03-16 11:30:00,43.01,43.02,43.0,43.0,12248.0,39.9789,39.9882,39.9697,39.9697,12248.0
2021-03-16 11:35:00,43.0,43.0,43.0,43.0,8699.0,39.9697,39.9697,39.9697,39.9697,8699.0
2021-03-16 11:40:00,43.0,43.02,43.0,43.01,29269.0,39.9697,39.9882,39.9697,39.9789,29269.0
2021-03-16 11:45:00,43.01,43.02,43.0,43.02,43425.0,39.9789,39.9882,39.9697,39.9882,43425.0
2021-03-16 11:50:00,43.02,43.03,43.01,43.02,22716.0,39.9882,39.9975,39.9789,39.9882,22716.0
2021-03-16 11:55:00,43.02,43.04,43.02,43.04,9488.0,39.9882,40.0068,39.9882,40.0068,9488.0
2021-03-16 12:00:00,43.04,43.06,43.04,43.05,20633.0,40.0068,40.0254,40.0068,40.0161,20633.0
2021-03-16 12:05:00,43.05,43.06,43.05,43.05,33309.0,40.0161,40.0254,40.0161,40.0161,33309.0
2021-03-16 12:10:00,43.05,43.06,43.05,43.05,14479.0,40.0161,40.0254,40.0161,40.0161,14479.0
2021-03-16 12:15:00,43.06,43.06,43.03,43.03,15695.0,40.0254,40.0254,39.9975,39.9975,15695.0
2021-03-16 12:20:00,43.04,43.04,43.02,43.02,8422.0,40.0068,40.0068,39.9882,39.9882,8422.0
2021-03-16 12:25:00,43.02,43.02,42.99,43.01,35224.0,39.9882,39.9882,39.9604,39.9789,35224.0
2021-03-16 12:30:00,43.01,43.02,43.0,43.02,20489.0,39.9789,39.9882,39.9697,39.9882,20489.0
2021-03-16 12:35:00,43.01,43.01,42.99,43.01,18146.0,39.9789,39.9789,39.9604,39.9789,18146.0
2021-03-16 12:40:00,43.01,43.03,43.0,43.02,21233.0,39.9789,39.9975,39.9697,39.9882,21233.0
2021-03-16 12:45:00,43.02,43.03,43.0,43.0,20206.0,39.9882,39.9975,39.9697,39.9697,20206.0
2021-03-16 12:50:00,43.0,43.01,43.0,43.01,3252.0,39.9697,39.9789,39.9697,39.9789,3252.0
2021-03-16 12:55:00,43.01,43.02,43.0,43.02,18693.0,39.9789,39.9882,39.9697,39.9882,18693.0
2021-03-16 13:00:00,43.02,43.12,43.01,43.12,36480.0,39.9882,40.0812,39.9789,40.0812,36480.0
2021-03-16 13:05:00,43.12,43.13,43.07,43.07,49399.0,40.0812,40.0905,40.0347,40.0347,49399.0
2021-03-16 13:10:00,43.07,43.08,43.05,43.06,15716.0,40.0347,40.044,40.0161,40.0254,15716.0
2021-03-16 13:15:00,43.06,43.09,43.05,43.08,14896.0,40.0254,40.0533,40.0161,40.044,14896.0
2021-03-16 13:20:00,43.09,43.09,43.06,43.07,10729.0,40.0533,40.0533,40.0254,40.0347,10729.0
2021-03-16 13:25:00,43.08,43.08,43.06,43.07,13861.0,40.044,40.044,40.0254,40.0347,13861.0
2021-03-16 13:30:00,43.06,43.07,43.03,43.04,23775.0,40.0254,40.0347,39.9975,40.0068,23775.0
2021-03-16 13:35:00,43.04,43.04,43.01,43.02,11978.0,40.0068,40.0068,39.9789,39.9882,11978.0
2021-03-16 13:40:00,43.02,43.02,42.99,43.0,24269.0,39.9882,39.9882,39.9604,39.9697,24269.0
2021-03-16 13:45:00,42.99,43.01,42.98,42.98,20270.0,39.9604,39.9789,39.9511,39.9511,20270.0
2021-03-16 13:50:00,42.98,42.99,42.97,42.98,23152.0,39.9511,39.9604,39.9418,39.9511,23152.0
2021-03-16 13:55:00,42.97,42.99,42.96,42.98,8579.0,39.9418,39.9604,39.9325,39.9511,8579.0
2021-03-16 14:00:00,42.99,43.0,42.97,43.0,42568.0,39.9604,39.9697,39.9418,39.9697,42568.0
2021-03-16 14:05:00,43.0,43.01,42.97,42.98,23265.0,39.9697,39.9789,39.9418,39.9511,23265.0
2021-03-16 14:10:00,42.98,43.0,42.98,42.99,7831.0,39.9511,39.9697,39.9511,39.9604,7831.0
2021-03-16 14:15:00,42.99,42.99,42.98,42.98,15134.0,39.9604,39.9604,39.9511,39.9511,15134.0
2021-03-16 14:20:00,42.98,42.98,42.95,42.96,22064.0,39.9511,39.9511,39.9232,39.9325,22064.0
2021-03-16 14:25:00,42.96,42.96,42.92,42.93,36122.0,39.9325,39.9325,39.8953,39.9046,36122.0
2021-03-16 14:30:00,42.93,42.97,42.91,42.96,20680.0,39.9046,39.9418,39.886,39.9325,20680.0
2021-03-16 14:35:00,42.96,42.96,42.95,42.96,9022.0,39.9325,39.9325,39.9232,39.9325,9022.0
2021-03-16 14:40:00,42.96,42.97,42.94,42.94,45521.0,39.9325,39.9418,39.9139,39.9139,45521.0
2021-03-16 14:45:00,42.95,42.98,42.94,42.98,25901.0,39.9232,39.9511,39.9139,39.9511,25901.0
2021-03-16 14:50:00,42.98,43.0,42.97,43.0,10107.0,39.9511,39.9697,39.9418,39.9697,10107.0
2021-03-16 14:55:00,43.01,43.01,43.0,43.01,4323.0,39.9789,39.9789,39.9697,39.9789,4323.0
2021-03-16 15:00:00,43.01,43.01,42.98,43.0,29428.0,39.9789,39.9789,39.9511,39.9697,29428.0
2021-03-16 15:05:00,43.0,43.0,42.99,43.0,6187.0,39.9697,39.9697,39.9604,39.9697,6187.0
2021-03-16 15:10:00,43.0,43.01,42.99,43.01,20210.0,39.9697,39.9789,39.9604,39.9789,20210.0
2021-03-16 15:15:00,43.01,43.03,43.01,43.02,14637.0,39.9789,39.9975,39.9789,39.9882,14637.0
2021-03-16 15:20:00,43.02,43.06,43.02,43.05,185759.0,39.9882,40.0254,39.9882,40.0161,185759.0
2021-03-16 15:25:00,43.05,43.06,43.02,43.02,22716.0,40.0161,40.0254,39.9882,39.9882,22716.0
2021-03-16 15:30:00,43.03,43.04,43.02,43.04,114123.0,39.9975,40.0068,39.9882,40.0068,114123.0
2021-03-16 15:35:00,43.04,43.05,43.04,43.05,48579.0,40.0068,40.0161,40.0068,40.0161,48579.0
2021-03-16 15:40:00,43.04,43.05,43.03,43.03,72481.0,40.0068,40.0161,39.9975,39.9975,72481.0
2021-03-16 15:45:00,43.03,43.04,43.03,43.03,47870.0,39.9975,40.0068,39.9975,39.9975,47870.0
2021-03-16 15:50:00,43.04,43.05,43.03,43.05,130621.0,40.0068,40.0161,39.9975,40.0161,130621.0
2021-03-16 15:55:00,43.05,43.08,43.02,43.07,247731.0,40.0161,40.044,39.9882,40.0347,247731.0
2021-03-17 09:30:00,42.11,42.11,42.06,42.08,72937.0,39.1424,39.1424,39.0959,39.1145,72937.0
2021-03-17 09:35:00,42.07,42.11,42.07,42.1,43288.0,39.1052,39.1424,39.1052,39.1331,43288.0
2021-03-17 09:40:00,42.11,42.18,42.1,42.18,45713.0,39.1424,39.2074,39.1331,39.2074,45713.0
2021-03-17 09:45:00,42.18,42.19,42.16,42.19,58970.0,39.2074,39.2167,39.1888,39.2167,58970.0
2021-03-17 09:50:00,42.18,42.19,42.14,42.16,38727.0,39.2074,39.2167,39.1703,39.1888,38727.0
2021-03-17 09:55:00,42.16,42.16,42.13,42.15,20773.0,39.1888,39.1888,39.161,39.1796,20773.0
2021-03-17 10:00:00,42.15,42.16,42.11,42.12,30892.0,39.1796,39.1888,39.1424,39.1517,30892.0
2021-03-17 10:05:00,42.12,42.12,42.09,42.1,35789.0,39.1517,39.1517,39.1238,39.1331,35789.0
2021-03-17 10:10:00,42.1,42.13,42.1,42.12,33994.0,39.1331,39.161,39.1331,39.1517,33994.0
2021-03-17 10:15:00,42.11,42.14,42.1,42.14,30402.0,39.1424,39.1703,39.1331,39.1703,30402.0
2021-03-17 10:20:00,42.13,42.13,42.09,42.13,40486.0,39.161,39.161,39.1238,39.161,40486.0
2021-03-17 10:25:00,42.13,42.15,42.12,42.14,16306.0,39.161,39.1796,39.1517,39.1703,16306.0
2021-03-17 10:30:00,42.13,42.14,42.1,42.13,10296.0,39.161,39.1703,39.1331,39.161,10296.0
2021-03-17 10:35:00,42.13,42.15,42.13,42.14,25911.0,39.161,39.1796,39.161,39.1703,25911.0
2021-03-17 10:40:00,42.15,42.15,42.09,42.09,17486.0,39.1796,39.1796,39.1238,39.1238,17486.0
2021-03-17 10:45:00,42.09,42.1,42.05,42.06,22471.0,39.1238,39.1331,39.0866,39.0959,22471.0
2021-03-17 10:50:00,42.06,42.09,42.05,42.08,14616.0,39.0959,39.1238,39.0866,39.1145,14616.0
2021-03-17 10:55:00,42.09,42.1,42.06,42.08,21368.0,39.1238,39.1331,39.0959,39.1145,21368.0
2021-03-17 11:00:00,42.07,42.08,42.05,42.07,25861.0,39.1052,39.1145,39.0866,39.1052,25861.0
2021-03-17 11:05:00,42.07,42.08,42.06,42.08,9589.0,39.1052,39.1145,39.0959,39.1145,9589.0
2021-03-17 11:10:00,42.08,42.1,42.07,42.08,15633.0,39.1145,39.1331,39.1052,39.1145,15633.0
2021-03-17 11:15:00,42.07,42.1,42.07,42.1,11199.0,39.1052,39.1331,39.1052,39.1331,11199.0
2021-03-17 11:20:00,42.11,42.14,42.11,42.13,38005.0,39.1424,39.1703,39.1424,39.161,38005.0
2021-03-17 11:25:00,42.12,42.14,42.12,42.14,27695.0,39.1517,39.1703,39.1517,39.1703,27695.0
2021-03-17 11:30:00,42.13,42.14,42.12,42.12,58233.0,39.161,39.1703,39.1517,39.1517,58233.0
2021-03-17 11:35:00,42.13,42.13,42.11,42.11,7328.0,39.161,39.161,39.1424,39.1424,7328.0
2021-03-17 11:40:00,42.11,42.13,42.1,42.13,18915.0,39.1424,39.161,39.1331,39.161,18915.0
2021-03-17 11:45:00,42.13,42.15,42.12,42.14,11654.0,39.161,39.1796,39.1517,39.1703,11654.0
2021-03-17 11:50:00,42.15,42.17,42.14,42.16,13855.0,39.1796,39.1981,39.1703,39.1888,13855.0
2021-03-17 11:55:00,42.15,42.15,42.13,42.14,30162.0,39.1796,39.1796,39.161,39.1703,30162.0
2021-03-17 12:00:00,42.15,42.16,42.13,42.14,18051.0,39.1796,39.1888,39.161,39.1703,18051.0
2021-03-17 12:05:00,42.14,42.19,42.13,42.19,29928.0,39.1703,39.2167,39.161,39.2167,29928.0
2021-03-17 12:10:00,42.18,42.19,42.16,42.16,8000.0,39.2074,39.2167,39.1888,39.1888,8000.0
2021-03-17 12:15:00,42.16,42.19,42.16,42.19,10881.0,39.1888,39.2167,39.1888,39.2167,10881.0
2021-03-17 12:20:00,42.18,42.19,42.17,42.18,7276.0,39.2074,39.2167,39.1981,39.2074,7276.0
2021-03-17 12:25:00,42.18,42.23,42.17,42.21,42761.0,39.2074,39.2539,39.1981,39.2353,42761.0
2021-03-17 12:30:00,42.21,42.22,42.17,42.17,14885.0,39.2353,39.2446,39.1981,39.1981,14885.0
2021-03-17 12:35:00,42.17,42.18,42.16,42.17,24269.0,39.1981,39.2074,39.1888,39.1981,24269.0
2021-03-17 12:40:00,42.17,42.17,42.15,42.16,15679.0,39.1981,39.1981,39.1796,39.1888,15679.0
2021-03-17 12:45:00,42.16,42.18,42.16,42.17,4961.0,39.1888,39.2074,39.1888,39.1981,4961.0
2021-03-17 12:50:00,42.18,42.2,42.17,42.19,12910.0,39.2074,39.226,39.1981,39.2167,12910.0
2021-03-17 12:55:00,42.19,42.2,42.16,42.16,17500.0,39.2167,39.226,39.1888,39.1888,17500.0
2021-03-17 13:00:00,42.16,42.18,42.16,42.18,8173.0,39.1888,39.2074,39.1888,39.2074,8173.0
2021-03-17 13:05:00,42.18,42.2,42.17,42.19,23715.0,39.2074,39.226,39.1981,39.2167,23715.0
2021-03-17 13:10:00,42.19,42.21,42.18,42.2,24603.0,39.2167,39.2353,39.2074,39.226,24603.0
2021-03-17 13:15:00,42.21,42.24,42.19,42.23,34226.0,39.2353,39.2632,39.2167,39.2539,34226.0
2021-03-17 13:20:00,42.23,42.23,42.21,42.23,28199.0,39.2539,39.2539,39.2353,39.2539,28199.0
2021-03-17 13:25:00,42.23,42.24,42.21,42.23,17325.0,39.2539,39.2632,39.2353,39.2539,17325.0
2021-03-17 13:30:00,42.23,42.24,42.21,42.23,12726.0,39.2539,39.2632,39.2353,39.2539,12726.0
2021-03-17 13:35:00,42.23,42.24,42.22,42.23,8156.0,39.2539,39.2632,39.2446,39.2539,8156.0
2021-03-17 13:40:00,42.23,42.24,42.21,42.23,25450.0,39.2539,39.2632,39.2353,39.2539,25450.0
2021-03-17 13:45:00,42.23,42.24,42.22,42.23,18278.0,39.2539,39.2632,39.2446,39.2539,18278.0
2021-03-17 13:50:00,42.23,42.23,42.21,42.21,16920.0,39.2539,39.2539,39.2353,39.2353,16920.0
2021-03-17 13:55:00,42.21,42.28,42.21,42.27,56171.0,39.2353,39.3004,39.2353,39.2911,56171.0
2021-03-17 14:00:00,42.3,42.85,42.28,42.38,563173.0,39.319,39.8302,39.3004,39.3933,563173.0
2021-03-17 14:05:00,42.38,42.52,42.37,42.47,83570.0,39.3933,39.5235,39.384,39.477,83570.0
2021-03-17 14:10:00,42.46,42.57,42.46,42.54,94260.0,39.4677,39.57,39.4677,39.5421,94260.0
2021-03-17 14:15:00,42.56,42.58,42.5,42.52,110145.0,39.5607,39.5792,39.5049,39.5235,110145.0
2021-03-17 14:20:00,42.52,42.53,42.48,42.5,52222.0,39.5235,39.5328,39.4863,39.5049,52222.0
2021-03-17 14:25:00,42.51,42.54,42.44,42.44,57153.0,39.5142,39.5421,39.4491,39.4491,57153.0
2021-03-17 14:30:00,42.44,42.49,42.42,42.45,24942.0,39.4491,39.4956,39.4305,39.4584,24942.0
2021-03-17 14:35:00,42.45,42.57,42.44,42.57,44838.0,39.4584,39.57,39.4491,39.57,44838.0
2021-03-17 14:40:00,42.56,42.72,42.56,42.72,83753.0,39.5607,39.7094,39.5607,39.7094,83753.0
2021-03-17 14:45:00,42.71,42.72,42.66,42.66,103989.0,39.7001,39.7094,39.6536,39.6536,103989.0
2021-03-17 14:50:00,42.66,42.74,42.65,42.74,82679.0,39.6536,39.728,39.6443,39.728,82679.0
2021-03-17 14:55:00,42.73,42.74,42.66,42.66,46427.0,39.7187,39.728,39.6536,39.6536,46427.0
2021-03-17 15:00:00,42.67,42.7,42.66,42.68,64481.0,39.6629,39.6908,39.6536,39.6722,64481.0
2021-03-17 15:05:00,42.69,42.71,42.66,42.7,105699.0,39.6815,39.7001,39.6536,39.6908,105699.0
2021-03-17 15:10:00,42.7,42.71,42.67,42.68,87774.0,39.6908,39.7001,39.6629,39.6722,87774.0
2021-03-17 15:15:00,42.67,42.68,42.62,42.62,78436.0,39.6629,39.6722,39.6164,39.6164,78436.0
2021-03-17 15:20:00,42.62,42.63,42.58,42.59,65958.0,39.6164,39.6257,39.5792,39.5885,65958.0
2021-03-17 15:25:00,42.59,42.62,42.58,42.62,42101.0,39.5885,39.6164,39.5792,39.6164,42101.0
2021-03-17 15:30:00,42.61,42.66,42.6,42.66,69465.0,39.6071,39.6536,39.5978,39.6536,69465.0
2021-03-17 15:35:00,42.66,42.66,42.61,42.62,141398.0,39.6536,39.6536,39.6071,39.6164,141398.0
2021-03-17 15:40:00,42.62,42.64,42.61,42.62,58542.0,39.6164,39.635,39.6071,39.6164,58542.0
2021-03-17 15:45:00,42.63,42.63,42.59,42.59,98040.0,39.6257,39.6257,39.5885,39.5885,98040.0
2021-03-17 15:50:00,42.59,42.6,42.57,42.57,107776.0,39.5885,39.5978,39.57,39.57,107776.0
2021-03-17 15:55:00,42.57,42.58,42.53,42.53,394434.0,39.57,39.5792,39.5328,39.5328,394434.0
2021-03-18 09:30:00,41.52,41.64,41.5,41.59,197690.0,38.594,38.7055,38.5754,38.659,197690.0
2021-03-18 09:35:00,41.59,41.6,41.55,41.59,106179.0,38.659,38.6683,38.6218,38.659,106179.0
2021-03-18 09:40:00,41.59,41.64,41.57,41.62,59860.0,38.659,38.7055,38.6404,38.6869,59860.0
2021-03-18 09:45:00,41.62,41.63,41.53,41.54,101987.0,38.6869,38.6962,38.6032,38.6125,101987.0
2021-03-18 09:50:00,41.53,41.57,41.52,41.53,64031.0,38.6032,38.6404,38.594,38.6032,64031.0
2021-03-18 09:55:00,41.54,41.57,41.53,41.57,60849.0,38.6125,38.6404,38.6032,38.6404,60849.0
2021-03-18 10:00:00,41.57,41.59,41.53,41.56,272532.0,38.6404,38.659,38.6032,38.6311,272532.0
2021-03-18 10:05:00,41.56,41.59,41.54,41.57,333804.0,38.6311,38.659,38.6125,38.6404,333804.0
2021-03-18 10:10:00,41.57,41.58,41.53,41.55,124699.0,38.6404,38.6497,38.6032,38.6218,124699.0
2021-03-18 10:15:00,41.55,41.56,41.51,41.55,49733.0,38.6218,38.6311,38.5847,38.6218,49733.0
2021-03-18 10:20:00,41.55,41.55,41.51,41.54,65174.0,38.6218,38.6218,38.5847,38.6125,65174.0
2021-03-18 10:25:00,41.54,41.61,41.53,41.59,87500.0,38.6125,38.6776,38.6032,38.659,87500.0
2021-03-18 10:30:00,41.59,41.6,41.54,41.58,117059.0,38.659,38.6683,38.6125,38.6497,117059.0
2021-03-18 10:35:00,41.58,41.66,41.57,41.66,101654.0,38.6497,38.7241,38.6404,38.7241,101654.0
2021-03-18 10:40:00,41.65,41.67,41.63,41.64,48190.0,38.7148,38.7334,38.6962,38.7055,48190.0
2021-03-18 10:45:00,41.64,41.64,41.6,41.6,32945.0,38.7055,38.7055,38.6683,38.6683,32945.0
2021-03-18 10:50:00,41.6,41.61,41.57,41.59,140106.0,38.6683,38.6776,38.6404,38.659,140106.0
2021-03-18 10:55:00,41.6,41.62,41.57,41.59,77151.0,38.6683,38.6869,38.6404,38.659,77151.0
2021-03-18 11:00:00,41.6,41.64,41.59,41.61,42491.0,38.6683,38.7055,38.659,38.6776,42491.0
2021-03-18 11:05:00,41.62,41.65,41.6,41.65,48345.0,38.6869,38.7148,38.6683,38.7148,48345.0
2021-03-18 11:10:00,41.64,41.64,41.6,41.62,23836.0,38.7055,38.7055,38.6683,38.6869,23836.0
2021-03-18 11:15:00,41.61,41.64,41.61,41.63,24167.0,38.6776,38.7055,38.6776,38.6962,24167.0
2021-03-18 11:20:00,41.63,41.65,41.61,41.62,114017.0,38.6962,38.7148,38.6776,38.6869,114017.0
2021-03-18 11:25:00,41.61,41.67,41.59,41.67,32440.0,38.6776,38.7334,38.659,38.7334,32440.0
2021-03-18 11:30:00,41.67,41.7,41.66,41.69,17681.0,38.7334,38.7613,38.7241,38.752,17681.0
2021-03-18 11:35:00,41.69,41.72,41.67,41.7,40413.0,38.752,38.7799,38.7334,38.7613,40413.0
2021-03-18 11:40:00,41.7,41.71,41.68,41.7,123734.0,38.7613,38.7706,38.7427,38.7613,123734.0
2021-03-18 11:45:00,41.7,41.71,41.67,41.71,119754.0,38.7613,38.7706,38.7334,38.7706,119754.0
2021-03-18 11:50:00,41.71,41.72,41.69,41.7,57463.0,38.7706,38.7799,38.752,38.7613,57463.0
2021-03-18 11:55:00,41.7,41.7,41.65,41.7,133073.0,38.7613,38.7613,38.7148,38.7613,133073.0
2021-03-18 12:00:00,41.7,41.72,41.68,41.71,46292.0,38.7613,38.7799,38.7427,38.7706,46292.0
2021-03-18 12:05:00,41.71,41.73,41.7,41.73,27645.0,38.7706,38.7892,38.7613,38.7892,27645.0
2021-03-18 12:10:00,41.73,41.73,41.72,41.73,28602.0,38.7892,38.7892,38.7799,38.7892,28602.0
2021-03-18 12:15:00,41.73,41.74,41.69,41.7,37907.0,38.7892,38.7984,38.752,38.7613,37907.0
2021-03-18 12:20:00,41.7,41.71,41.69,41.7,42432.0,38.7613,38.7706,38.752,38.7613,42432.0
2021-03-18 12:25:00,41.7,41.72,41.7,41.7,21178.0,38.7613,38.7799,38.7613,38.7613,21178.0
2021-03-18 12:30:00,41.71,41.71,41.66,41.67,26057.0,38.7706,38.7706,38.7241,38.7334,26057.0
2021-03-18 12:35:00,41.67,41.67,41.64,41.66,24548.0,38.7334,38.7334,38.7055,38.7241,24548.0
2021-03-18 12:40:00,41.65,41.66,41.64,41.64,13534.0,38.7148,38.7241,38.7055,38.7055,13534.0
2021-03-18 12:45:00,41.64,41.65,41.63,41.63,10459.0,38.7055,38.7148,38.6962,38.6962,10459.0
2021-03-18 12:50:00,41.63,41.63,41.61,41.62,15123.0,38.6962,38.6962,38.6776,38.6869,15123.0
2021-03-18 12:55:00,41.62,41.62,41.56,41.58,31514.0,38.6869,38.6869,38.6311,38.6497,31514.0
2021-03-18 13:00:00,41.58,41.6,41.57,41.59,26872.0,38.6497,38.6683,38.6404,38.659,26872.0
2021-03-18 13:05:00,41.6,41.6,41.56,41.58,122514.0,38.6683,38.6683,38.6311,38.6497,122514.0
2021-03-18 13:10:00,41.57,41.59,41.55,41.58,43980.0,38.6404,38.659,38.6218,38.6497,43980.0
2021-03-18 13:15:00,41.58,41.62,41.58,41.61,21464.0,38.6497,38.6869,38.6497,38.6776,21464.0
2021-03-18 13:20:00,41.62,41.64,41.62,41.64,11711.0,38.6869,38.7055,38.6869,38.7055,11711.0
2021-03-18 13:25:00,41.64,41.66,41.62,41.63,44100.0,38.7055,38.7241,38.6869,38.6962,44100.0
2021-03-18 13:30:00,41.63,41.66,41.62,41.65,31845.0,38.6962,38.7241,38.6869,38.7148,31845.0
2021-03-18 13:35:00,41.65,41.67,41.65,41.66,9715.0,38.7148,38.7334,38.7148,38.7241,9715.0
2021-03-18 13:40:00,41.66,41.68,41.66,41.68,23755.0,38.7241,38.7427,38.7241,38.7427,23755.0
2021-03-18 13:45:00,41.68,41.68,41.67,41.68,14220.0,38.7427,38.7427,38.7334,38.7427,14220.0
2021-03-18 13:50:00,41.68,41.69,41.67,41.68,21892.0,38.7427,38.752,38.7334,38.7427,21892.0
2021-03-18 13:55:00,41.68,41.69,41.67,41.68,13900.0,38.7427,38.752,38.7334,38.7427,13900.0
2021-03-18 14:00:00,41.68,41.69,41.65,41.65,12600.0,38.7427,38.752,38.7148,38.7148,12600.0
2021-03-18 14:05:00,41.65,41.67,41.65,41.66,8226.0,38.7148,38.7334,38.7148,38.7241,8226.0
2021-03-18 14:10:00,41.66,41.67,41.62,41.64,62092.0,38.7241,38.7334,38.6869,38.7055,62092.0
2021-03-18 14:15:00,41.64,41.64,41.6,41.6,57924.0,38.7055,38.7055,38.6683,38.6683,57924.0
2021-03-18 14:20:00,41.6,41.62,41.6,41.6,12247.0,38.6683,38.6869,38.6683,38.6683,12247.0
2021-03-18 14:25:00,41.61,41.61,41.56,41.56,56795.0,38.6776,38.6776,38.6311,38.6311,56795.0
2021-03-18 14:30:00,41.57,41.57,41.51,41.52,42876.0,38.6404,38.6404,38.5847,38.594,42876.0
2021-03-18 14:35:00,41.51,41.52,41.48,41.5,83047.0,38.5847,38.594,38.5568,38.5754,83047.0
2021-03-18 14:40:00,41.5,41.5,41.45,41.46,60072.0,38.5754,38.5754,38.5289,38.5382,60072.0
2021-03-18 14:45:00,41.47,41.51,41.47,41.51,35115.0,38.5475,38.5847,38.5475,38.5847,35115.0
2021-03-18 14:50:00,41.51,41.53,41.49,41.52,30897.0,38.5847,38.6032,38.5661,38.594,30897.0
2021-03-18 14:55:00,41.51,41.55,41.51,41.53,26723.0,38.5847,38.6218,38.5847,38.6032,26723.0
2021-03-18 15:00:00,41.53,41.54,41.51,41.51,126168.0,38.6032,38.6125,38.5847,38.5847,126168.0
2021-03-18 15:05:00,41.51,41.51,41.48,41.49,26285.0,38.5847,38.5847,38.5568,38.5661,26285.0
2021-03-18 15:10:00,41.49,41.52,41.49,41.49,65566.0,38.5661,38.594,38.5661,38.5661,65566.0
2021-03-18 15:15:00,41.49,41.5,41.46,41.49,69344.0,38.5661,38.5754,38.5382,38.5661,69344.0
2021-03-18 15:20:00,41.49,41.5,41.45,41.45,92439.0,38.5661,38.5754,38.5289,38.5289,92439.0
2021-03-18 15:25:00,41.46,41.47,41.44,41.47,84265.0,38.5382,38.5475,38.5196,38.5475,84265.0
2021-03-18 15:30:00,41.47,41.47,41.41,41.42,47533.0,38.5475,38.5475,38.4917,38.501,47533.0
2021-03-18 15:35:00,41.41,41.43,41.41,41.41,33055.0,38.4917,38.5103,38.4917,38.4917,33055.0
2021-03-18 15:40:00,41.41,41.42,41.38,41.39,74960.0,38.4917,38.501,38.4638,38.4731,74960.0
2021-03-18 15:45:00,41.4,41.4,41.36,41.38,74805.0,38.4824,38.4824,38.4452,38.4638,74805.0
2021-03-18 15:50:00,41.38,41.39,41.36,41.37,88868.0,38.4638,38.4731,38.4452,38.4545,88868.0
2021-03-18 15:55:00,41.38,41.43,41.37,41.4,182853.0,38.4638,38.5103,38.4545,38.4824,182853.0
2021-03-19 09:30:00,42.23,42.23,42.13,42.15,246011.0,39.2539,39.2539,39.161,39.1796,246011.0
2021-03-19 09:35:00,42.15,42.2,42.14,42.18,158865.0,39.1796,39.226,39.1703,39.2074,158865.0
2021-03-19 09:40:00,42.17,42.17,42.04,42.1,223143.0,39.1981,39.1981,39.0773,39.1331,223143.0
2021-03-19 09:45:00,42.09,42.11,42.06,42.08,102933.0,39.1238,39.1424,39.0959,39.1145,102933.0
2021-03-19 09:50:00,42.08,42.19,42.08,42.15,118208.0,39.1145,39.2167,39.1145,39.1796,118208.0
2021-03-19 09:55:00,42.15,42.18,42.13,42.15,88431.0,39.1796,39.2074,39.161,39.1796,88431.0
2021-03-19 10:00:00,42.15,42.15,42.07,42.08,87881.0,39.1796,39.1796,39.1052,39.1145,87881.0
2021-03-19 10:05:00,42.07,42.1,42.03,42.09,47618.0,39.1052,39.1331,39.068,39.1238,47618.0
2021-03-19 10:10:00,42.09,42.12,42.06,42.11,196245.0,39.1238,39.1517,39.0959,39.1424,196245.0
2021-03-19 10:15:00,42.11,42.15,42.07,42.15,208945.0,39.1424,39.1796,39.1052,39.1796,208945.0
2021-03-19 10:20:00,42.16,42.2,42.14,42.2,156584.0,39.1888,39.226,39.1703,39.226,156584.0
2021-03-19 10:25:00,42.19,42.22,42.18,42.21,76488.0,39.2167,39.2446,39.2074,39.2353,76488.0
2021-03-19 10:30:00,42.2,42.21,42.12,42.13,103292.0,39.226,39.2353,39.1517,39.161,103292.0
2021-03-19 10:35:00,42.14,42.21,42.13,42.21,82025.0,39.1703,39.2353,39.161,39.2353,82025.0
2021-03-19 10:40:00,42.21,42.25,42.2,42.23,96823.0,39.2353,39.2725,39.226,39.2539,96823.0
2021-03-19 10:45:00,42.23,42.26,42.22,42.22,51195.0,39.2539,39.2818,39.2446,39.2446,51195.0
2021-03-19 10:50:00,42.23,42.28,42.22,42.26,49620.0,39.2539,39.3004,39.2446,39.2818,49620.0
2021-03-19 10:55:00,42.26,42.27,42.22,42.26,71599.0,39.2818,39.2911,39.2446,39.2818,71599.0
2021-03-19 11:00:00,42.27,42.27,42.23,42.24,58386.0,39.2911,39.2911,39.2539,39.2632,58386.0
2021-03-19 11:05:00,42.24,42.26,42.21,42.23,65586.0,39.2632,39.2818,39.2353,39.2539,65586.0
2021-03-19 11:10:00,42.23,42.23,42.19,42.21,45994.0,39.2539,39.2539,39.2167,39.2353,45994.0
2021-03-19 11:15:00,42.22,42.23,42.2,42.22,34042.0,39.2446,39.2539,39.226,39.2446,34042.0
2021-03-19 11:20:00,42.21,42.22,42.19,42.19,48718.0,39.2353,39.2446,39.2167,39.2167,48718.0
2021-03-19 11:25:00,42.18,42.2,42.14,42.19,63426.0,39.2074,39.226,39.1703,39.2167,63426.0
2021-03-19 11:30:00,42.2,42.24,42.18,42.23,34340.0,39.226,39.2632,39.2074,39.2539,34340.0
2021-03-19 11:35:00,42.23,42.28,42.23,42.28,36557.0,39.2539,39.3004,39.2539,39.3004,36557.0
2021-03-19 11:40:00,42.28,42.31,42.27,42.3,68060.0,39.3004,39.3283,39.2911,39.319,68060.0
2021-03-19 11:45:00,42.3,42.34,42.3,42.34,51945.0,39.319,39.3562,39.319,39.3562,51945.0
2021-03-19 11:50:00,42.34,42.36,42.3,42.36,38827.0,39.3562,39.3748,39.319,39.3748,38827.0
2021-03-19 11:55:00,42.37,42.39,42.33,42.35,27903.0,39.384,39.4026,39.3469,39.3655,27903.0
2021-03-19 12:00:00,42.34,42.38,42.34,42.37,52610.0,39.3562,39.3933,39.3562,39.384,52610.0
2021-03-19 12:05:00,42.36,42.37,42.34,42.37,36579.0,39.3748,39.384,39.3562,39.384,36579.0
2021-03-19 12:10:00,42.36,42.37,42.33,42.36,72036.0,39.3748,39.384,39.3469,39.3748,72036.0
2021-03-19 12:15:00,42.35,42.38,42.34,42.38,40488.0,39.3655,39.3933,39.3562,39.3933,40488.0
2021-03-19 12:20:00,42.37,42.4,42.36,42.36,43859.0,39.384,39.4119,39.3748,39.3748,43859.0
2021-03-19 12:25:00,42.37,42.37,42.35,42.35,24479.0,39.384,39.384,39.3655,39.3655,24479.0
2021-03-19 12:30:00,42.34,42.41,42.34,42.4,296700.0,39.3562,39.4212,39.3562,39.4119,296700.0
2021-03-19 12:35:00,42.4,42.41,42.37,42.39,24740.0,39.4119,39.4212,39.384,39.4026,24740.0
2021-03-19 12:40:00,42.39,42.43,42.39,42.43,38528.0,39.4026,39.4398,39.4026,39.4398,38528.0
2021-03-19 12:45:00,42.43,42.47,42.42,42.46,51802.0,39.4398,39.477,39.4305,39.4677,51802.0
2021-03-19 12:50:00,42.45,42.47,42.44,42.45,32093.0,39.4584,39.477,39.4491,39.4584,32093.0
2021-03-19 12:55:00,42.45,42.47,42.44,42.46,32715.0,39.4584,39.477,39.4491,39.4677,32715.0
2021-03-19 13:00:00,42.46,42.46,42.42,42.43,44195.0,39.4677,39.4677,39.4305,39.4398,44195.0
2021-03-19 13:05:00,42.43,42.44,42.41,42.43,48836.0,39.4398,39.4491,39.4212,39.4398,48836.0
2021-03-19 13:10:00,42.43,42.45,42.42,42.45,44016.0,39.4398,39.4584,39.4305,39.4584,44016.0
2021-03-19 13:15:00,42.45,42.47,42.43,42.45,43570.0,39.4584,39.477,39.4398,39.4584,43570.0
2021-03-19 13:20:00,42.45,42.47,42.44,42.46,13268.0,39.4584,39.477,39.4491,39.4677,13268.0
2021-03-19 13:25:00,42.47,42.47,42.45,42.47,14986.0,39.477,39.477,39.4584,39.477,14986.0
2021-03-19 13:30:00,42.46,42.47,42.43,42.43,37919.0,39.4677,39.477,39.4398,39.4398,37919.0
2021-03-19 13:35:00,42.43,42.43,42.39,42.41,34673.0,39.4398,39.4398,39.4026,39.4212,34673.0
2021-03-19 13:40:00,42.41,42.42,42.38,42.4,13327.0,39.4212,39.4305,39.3933,39.4119,13327.0
2021-03-19 13:45:00,42.4,42.44,42.4,42.44,9948.0,39.4119,39.4491,39.4119,39.4491,9948.0
2021-03-19 13:50:00,42.43,42.45,42.43,42.43,9928.0,39.4398,39.4584,39.4398,39.4398,9928.0
2021-03-19 13:55:00,42.43,42.43,42.41,42.43,9309.0,39.4398,39.4398,39.4212,39.4398,9309.0
2021-03-19 14:00:00,42.43,42.47,42.43,42.45,28530.0,39.4398,39.477,39.4398,39.4584,28530.0
2021-03-19 14:05:00,42.45,42.47,42.44,42.45,27096.0,39.4584,39.477,39.4491,39.4584,27096.0
2021-03-19 14:10:00,42.45,42.49,42.43,42.47,37352.0,39.4584,39.4956,39.4398,39.477,37352.0
2021-03-19 14:15:00,42.47,42.47,42.44,42.44,87295.0,39.477,39.477,39.4491,39.4491,87295.0
2021-03-19 14:20:00,42.45,42.45,42.42,42.45,24149.0,39.4584,39.4584,39.4305,39.4584,24149.0
2021-03-19 14:25:00,42.45,42.47,42.44,42.46,41658.0,39.4584,39.477,39.4491,39.4677,41658.0
2021-03-19 14:30:00,42.46,42.46,42.44,42.45,15320.0,39.4677,39.4677,39.4491,39.4584,15320.0
2021-03-19 14:35:00,42.44,42.46,42.42,42.44,15080.0,39.4491,39.4677,39.4305,39.4491,15080.0
2021-03-19 14:40:00,42.44,42.45,42.43,42.45,7746.0,39.4491,39.4584,39.4398,39.4584,7746.0
2021-03-19 14:45:00,42.44,42.46,42.43,42.46,17040.0,39.4491,39.4677,39.4398,39.4677,17040.0
2021-03-19 14:50:00,42.45,42.46,42.43,42.43,18070.0,39.4584,39.4677,39.4398,39.4398,18070.0
2021-03-19 14:55:00,42.43,42.47,42.42,42.47,42771.0,39.4398,39.477,39.4305,39.477,42771.0
2021-03-19 15:00:00,42.46,42.48,42.44,42.44,46562.0,39.4677,39.4863,39.4491,39.4491,46562.0
2021-03-19 15:05:00,42.45,42.45,42.43,42.44,50332.0,39.4584,39.4584,39.4398,39.4491,50332.0
2021-03-19 15:10:00,42.43,42.45,42.42,42.43,35110.0,39.4398,39.4584,39.4305,39.4398,35110.0
2021-03-19 15:15:00,42.42,42.43,42.41,42.41,25475.0,39.4305,39.4398,39.4212,39.4212,25475.0
2021-03-19 15:20:00,42.42,42.43,42.41,42.41,19479.0,39.4305,39.4398,39.4212,39.4212,19479.0
2021-03-19 15:25:00,42.41,42.42,42.4,42.41,49455.0,39.4212,39.4305,39.4119,39.4212,49455.0
2021-03-19 15:30:00,42.42,42.44,42.41,42.44,92428.0,39.4305,39.4491,39.4212,39.4491,92428.0
2021-03-19 15:35:00,42.44,42.47,42.43,42.46,100530.0,39.4491,39.477,39.4398,39.4677,100530.0
2021-03-19 15:40:00,42.46,42.47,42.44,42.46,168363.0,39.4677,39.477,39.4491,39.4677,168363.0
2021-03-19 15:45:00,42.46,42.48,42.45,42.48,143194.0,39.4677,39.4863,39.4584,39.4863,143194.0
2021-03-19 15:50:00,42.47,42.49,42.46,42.47,156060.0,39.477,39.4956,39.4677,39.477,156060.0
2021-03-19 15:55:00,42.47,42.48,42.45,42.46,546363.0,39.477,39.4863,39.4584,39.4677,546363.0
2021-03-22 09:30:00,42.57,42.57,42.43,42.43,112706.0,39.57,39.57,39.4398,39.4398,112706.0
2021-03-22 09:35:00,42.43,42.43,42.36,42.39,230683.0,39.4398,39.4398,39.3748,39.4026,230683.0
2021-03-22 09:40:00,42.39,42.4,42.27,42.29,121337.0,39.4026,39.4119,39.2911,39.3097,121337.0
2021-03-22 09:45:00,42.3,42.33,42.27,42.33,52906.0,39.319,39.3469,39.2911,39.3469,52906.0
2021-03-22 09:50:00,42.33,42.43,42.32,42.43,118444.0,39.3469,39.4398,39.3376,39.4398,118444.0
2021-03-22 09:55:00,42.43,42.46,42.41,42.41,111824.0,39.4398,39.4677,39.4212,39.4212,111824.0
2021-03-22 10:00:00,42.42,42.44,42.37,42.38,23856.0,39.4305,39.4491,39.384,39.3933,23856.0
2021-03-22 10:05:00,42.38,42.41,42.37,42.39,62086.0,39.3933,39.4212,39.384,39.4026,62086.0
2021-03-22 10:10:00,42.39,42.43,42.38,42.4,83465.0,39.4026,39.4398,39.3933,39.4119,83465.0
2021-03-22 10:15:00,42.39,42.44,42.38,42.42,18705.0,39.4026,39.4491,39.3933,39.4305,18705.0
2021-03-22 10:20:00,42.43,42.44,42.42,42.43,12501.0,39.4398,39.4491,39.4305,39.4398,12501.0
2021-03-22 10:25:00,42.44,42.46,42.43,42.45,90209.0,39.4491,39.4677,39.4398,39.4584,90209.0
2021-03-22 10:30:00,42.45,42.48,42.45,42.47,27204.0,39.4584,39.4863,39.4584,39.477,27204.0
2021-03-22 10:35:00,42.46,42.47,42.45,42.47,24278.0,39.4677,39.477,39.4584,39.477,24278.0
2021-03-22 10:40:00,42.47,42.49,42.45,42.49,11521.0,39.477,39.4956,39.4584,39.4956,11521.0
2021-03-22 10:45:00,42.49,42.57,42.49,42.55,33888.0,39.4956,39.57,39.4956,39.5514,33888.0
2021-03-22 10:50:00,42.55,42.56,42.53,42.53,6171.0,39.5514,39.5607,39.5328,39.5328,6171.0
2021-03-22 10:55:00,42.52,42.53,42.49,42.51,51662.0,39.5235,39.5328,39.4956,39.5142,51662.0
2021-03-22 11:00:00,42.51,42.53,42.5,42.52,25827.0,39.5142,39.5328,39.5049,39.5235,25827.0
2021-03-22 11:05:00,42.51,42.55,42.5,42.55,13821.0,39.5142,39.5514,39.5049,39.5514,13821.0
2021-03-22 11:10:00,42.55,42.55,42.51,42.51,15699.0,39.5514,39.5514,39.5142,39.5142,15699.0
2021-03-22 11:15:00,42.51,42.52,42.48,42.5,7190.0,39.5142,39.5235,39.4863,39.5049,7190.0
2021-03-22 11:20:00,42.5,42.56,42.5,42.54,33077.0,39.5049,39.5607,39.5049,39.5421,33077.0
2021-03-22 11:25:00,42.55,42.56,42.53,42.55,22188.0,39.5514,39.5607,39.5328,39.5514,22188.0
2021-03-22 11:30:00,42.55,42.61,42.54,42.61,55558.0,39.5514,39.6071,39.5421,39.6071,55558.0
2021-03-22 11:35:00,42.6,42.62,42.59,42.61,32040.0,39.5978,39.6164,39.5885,39.6071,32040.0
2021-03-22 11:40:00,42.61,42.62,42.6,42.62,15035.0,39.6071,39.6164,39.5978,39.6164,15035.0
2021-03-22 11:45:00,42.62,42.62,42.59,42.59,39212.0,39.6164,39.6164,39.5885,39.5885,39212.0
2021-03-22 11:50:00,42.6,42.61,42.59,42.6,6779.0,39.5978,39.6071,39.5885,39.5978,6779.0
2021-03-22 11:55:00,42.6,42.6,42.58,42.59,8207.0,39.5978,39.5978,39.5792,39.5885,8207.0
2021-03-22 12:00:00,42.6,42.63,42.6,42.61,14109.0,39.5978,39.6257,39.5978,39.6071,14109.0
2021-03-22 12:05:00,42.61,42.63,42.59,42.63,44277.0,39.6071,39.6257,39.5885,39.6257,44277.0
2021-03-22 12:10:00,42.63,42.65,42.62,42.64,28430.0,39.6257,39.6443,39.6164,39.635,28430.0
2021-03-22 12:15:00,42.64,42.65,42.63,42.64,22733.0,39.635,39.6443,39.6257,39.635,22733.0
2021-03-22 12:20:00,42.64,42.67,42.63,42.66,20639.0,39.635,39.6629,39.6257,39.6536,20639.0
2021-03-22 12:25:00,42.66,42.7,42.66,42.69,21783.0,39.6536,39.6908,39.6536,39.6815,21783.0
2021-03-22 12:30:00,42.69,42.7,42.66,42.68,20555.0,39.6815,39.6908,39.6536,39.6722,20555.0
2021-03-22 12:35:00,42.69,42.7,42.68,42.69,25762.0,39.6815,39.6908,39.6722,39.6815,25762.0
2021-03-22 12:40:00,42.69,42.72,42.68,42.72,4928.0,39.6815,39.7094,39.6722,39.7094,4928.0
2021-03-22 12:45:00,42.72,42.72,42.7,42.71,13135.0,39.7094,39.7094,39.6908,39.7001,13135.0
2021-03-22 12:50:00,42.71,42.71,42.69,42.7,10783.0,39.7001,39.7001,39.6815,39.6908,10783.0
2021-03-22 12:55:00,42.7,42.71,42.69,42.71,7918.0,39.6908,39.7001,39.6815,39.7001,7918.0
2021-03-22 13:00:00,42.71,42.72,42.69,42.7,11149.0,39.7001,39.7094,39.6815,39.6908,11149.0
2021-03-22 13:05:00,42.69,42.7,42.68,42.69,9740.0,39.6815,39.6908,39.6722,39.6815,9740.0
2021-03-22 13:10:00,42.69,42.7,42.67,42.69,19998.0,39.6815,39.6908,39.6629,39.6815,19998.0
2021-03-22 13:15:00,42.7,42.7,42.68,42.7,9920.0,39.6908,39.6908,39.6722,39.6908,9920.0
2021-03-22 13:20:00,42.7,42.71,42.69,42.71,9792.0,39.6908,39.7001,39.6815,39.7001,9792.0
2021-03-22 13:25:00,42.7,42.71,42.69,42.7,4301.0,39.6908,39.7001,39.6815,39.6908,4301.0
2021-03-22 13:30:00,42.7,42.71,42.69,42.71,10914.0,39.6908,39.7001,39.6815,39.7001,10914.0
2021-03-22 13:35:00,42.71,42.71,42.69,42.71,18050.0,39.7001,39.7001,39.6815,39.7001,18050.0
2021-03-22 13:40:00,42.71,42.71,42.7,42.71,3769.0,39.7001,39.7001,39.6908,39.7001,3769.0
2021-03-22 13:45:00,42.71,42.72,42.7,42.72,10685.0,39.7001,39.7094,39.6908,39.7094,10685.0
2021-03-22 13:50:00,42.71,42.73,42.71,42.73,9588.0,39.7001,39.7187,39.7001,39.7187,9588.0
2021-03-22 13:55:00,42.73,42.73,42.72,42.73,5762.0,39.7187,39.7187,39.7094,39.7187,5762.0
2021-03-22 14:00:00,42.73,42.73,42.72,42.73,3400.0,39.7187,39.7187,39.7094,39.7187,3400.0
2021-03-22 14:05:00,42.73,42.73,42.71,42.72,84899.0,39.7187,39.7187,39.7001,39.7094,84899.0
2021-03-22 14:10:00,42.72,42.72,42.71,42.72,4209.0,39.7094,39.7094,39.7001,39.7094,4209.0
2021-03-22 14:15:00,42.72,42.73,42.71,42.72,14912.0,39.7094,39.7187,39.7001,39.7094,14912.0
2021-03-22 14:20:00,42.71,42.72,42.7,42.71,17938.0,39.7001,39.7094,39.6908,39.7001,17938.0
2021-03-22 14:25:00,42.7,42.71,42.69,42.71,21004.0,39.6908,39.7001,39.6815,39.7001,21004.0
2021-03-22 14:30:00,42.71,42.74,42.7,42.74,8596.0,39.7001,39.728,39.6908,39.728,8596.0
2021-03-22 14:35:00,42.73,42.75,42.71,42.74,26117.0,39.7187,39.7373,39.7001,39.728,26117.0
2021-03-22 14:40:00,42.74,42.74,42.72,42.73,36200.0,39.728,39.728,39.7094,39.7187,36200.0
2021-03-22 14:45:00,42.73,42.74,42.73,42.73,3500.0,39.7187,39.728,39.7187,39.7187,3500.0
2021-03-22 14:50:00,42.73,42.74,42.73,42.73,11051.0,39.7187,39.728,39.7187,39.7187,11051.0
2021-03-22 14:55:00,42.73,42.74,42.73,42.73,7100.0,39.7187,39.728,39.7187,39.7187,7100.0
2021-03-22 15:00:00,42.73,42.75,42.73,42.73,13497.0,39.7187,39.7373,39.7187,39.7187,13497.0
2021-03-22 15:05:00,42.73,42.74,42.73,42.73,14708.0,39.7187,39.728,39.7187,39.7187,14708.0
2021-03-22 15:10:00,42.74,42.75,42.73,42.73,26260.0,39.728,39.7373,39.7187,39.7187,26260.0
2021-03-22 15:15:00,42.73,42.74,42.69,42.7,49987.0,39.7187,39.728,39.6815,39.6908,49987.0
2021-03-22 15:20:00,42.7,42.7,42.68,42.69,14990.0,39.6908,39.6908,39.6722,39.6815,14990.0
2021-03-22 15:25:00,42.69,42.69,42.67,42.68,23666.0,39.6815,39.6815,39.6629,39.6722,23666.0
2021-03-22 15:30:00,42.68,42.68,42.63,42.64,36118.0,39.6722,39.6722,39.6257,39.635,36118.0
2021-03-22 15:35:00,42.64,42.64,42.62,42.62,43922.0,39.635,39.635,39.6164,39.6164,43922.0
2021-03-22 15:40:00,42.63,42.63,42.6,42.62,33438.0,39.6257,39.6257,39.5978,39.6164,33438.0
2021-03-22 15:45:00,42.62,42.62,42.59,42.59,35543.0,39.6164,39.6164,39.5885,39.5885,35543.0
2021-03-22 15:50:00,42.6,42.6,42.55,42.58,74783.0,39.5978,39.5978,39.5514,39.5792,74783.0
2021-03-22 15:55:00,42.58,42.58,42.52,42.54,135557.0,39.5792,39.5792,39.5235,39.5421,135557.0
2021-03-23 09:30:00,42.55,42.58,42.51,42.51,109832.0,39.5514,39.5792,39.5142,39.5142,109832.0
2021-03-23 09:35:00,42.51,42.58,42.49,42.58,83104.0,39.5142,39.5792,39.4956,39.5792,83104.0
2021-03-23 09:40:00,42.58,42.59,42.55,42.58,36928.0,39.5792,39.5885,39.5514,39.5792,36928.0
2021-03-23 09:45:00,42.58,42.59,42.54,42.54,68523.0,39.5792,39.5885,39.5421,39.5421,68523.0
2021-03-23 09:50:00,42.54,42.55,42.5,42.52,62043.0,39.5421,39.5514,39.5049,39.5235,62043.0
2021-03-23 09:55:00,42.51,42.52,42.47,42.51,26943.0,39.5142,39.5235,39.477,39.5142,26943.0
2021-03-23 10:00:00,42.51,42.58,42.51,42.54,20635.0,39.5142,39.5792,39.5142,39.5421,20635.0
2021-03-23 10:05:00,42.54,42.54,42.47,42.48,112783.0,39.5421,39.5421,39.477,39.4863,112783.0
2021-03-23 10:10:00,42.49,42.53,42.49,42.52,33757.0,39.4956,39.5328,39.4956,39.5235,33757.0
2021-03-23 10:15:00,42.53,42.58,42.53,42.57,29327.0,39.5328,39.5792,39.5328,39.57,29327.0
2021-03-23 10:20:00,42.58,42.6,42.55,42.59,20268.0,39.5792,39.5978,39.5514,39.5885,20268.0
2021-03-23 10:25:00,42.6,42.63,42.6,42.62,27453.0,39.5978,39.6257,39.5978,39.6164,27453.0
2021-03-23 10:30:00,42.62,42.62,42.54,42.54,33622.0,39.6164,39.6164,39.5421,39.5421,33622.0
2021-03-23 10:35:00,42.54,42.55,42.51,42.52,15119.0,39.5421,39.5514,39.5142,39.5235,15119.0
2021-03-23 10:40:00,42.52,42.53,42.49,42.5,17785.0,39.5235,39.5328,39.4956,39.5049,17785.0
2021-03-23 10:45:00,42.5,42.54,42.49,42.54,14976.0,39.5049,39.5421,39.4956,39.5421,14976.0
2021-03-23 10:50:00,42.53,42.58,42.53,42.57,14669.0,39.5328,39.5792,39.5328,39.57,14669.0
2021-03-23 10:55:00,42.58,42.59,42.57,42.59,11270.0,39.5792,39.5885,39.57,39.5885,11270.0
2021-03-23 11:00:00,42.59,42.59,42.55,42.57,34631.0,39.5885,39.5885,39.5514,39.57,34631.0
2021-03-23 11:05:00,42.57,42.63,42.56,42.62,24822.0,39.57,39.6257,39.5607,39.6164,24822.0
2021-03-23 11:10:00,42.61,42.65,42.6,42.64,26170.0,39.6071,39.6443,39.5978,39.635,26170.0
2021-03-23 11:15:00,42.63,42.66,42.62,42.64,10513.0,39.6257,39.6536,39.6164,39.635,10513.0
2021-03-23 11:20:00,42.65,42.65,42.62,42.64,13046.0,39.6443,39.6443,39.6164,39.635,13046.0
2021-03-23 11:25:00,42.64,42.65,42.62,42.63,20062.0,39.635,39.6443,39.6164,39.6257,20062.0
2021-03-23 11:30:00,42.63,42.65,42.57,42.59,18965.0,39.6257,39.6443,39.57,39.5885,18965.0
2021-03-23 11:35:00,42.59,42.6,42.56,42.56,4500.0,39.5885,39.5978,39.5607,39.5607,4500.0
2021-03-23 11:40:00,42.57,42.57,42.54,42.55,15572.0,39.57,39.57,39.5421,39.5514,15572.0
2021-03-23 11:45:00,42.55,42.56,42.53,42.54,9112.0,39.5514,39.5607,39.5328,39.5421,9112.0
2021-03-23 11:50:00,42.54,42.55,42.52,42.53,16622.0,39.5421,39.5514,39.5235,39.5328,16622.0
2021-03-23 11:55:00,42.52,42.56,42.51,42.55,24380.0,39.5235,39.5607,39.5142,39.5514,24380.0
2021-03-23 12:00:00,42.56,42.58,42.56,42.57,5930.0,39.5607,39.5792,39.5607,39.57,5930.0
2021-03-23 12:05:00,42.56,42.56,42.5,42.55,44276.0,39.5607,39.5607,39.5049,39.5514,44276.0
2021-03-23 12:10:00,42.55,42.56,42.53,42.55,4868.0,39.5514,39.5607,39.5328,39.5514,4868.0
2021-03-23 12:15:00,42.55,42.57,42.54,42.57,5060.0,39.5514,39.57,39.5421,39.57,5060.0
2021-03-23 12:20:00,42.57,42.61,42.56,42.59,7552.0,39.57,39.6071,39.5607,39.5885,7552.0
2021-03-23 12:25:00,42.59,42.62,42.58,42.59,15248.0,39.5885,39.6164,39.5792,39.5885,15248.0
2021-03-23 12:30:00,42.59,42.6,42.56,42.57,11075.0,39.5885,39.5978,39.5607,39.57,11075.0
2021-03-23 12:35:00,42.57,42.61,42.57,42.61,13570.0,39.57,39.6071,39.57,39.6071,13570.0
2021-03-23 12:40:00,42.61,42.62,42.59,42.6,144953.0,39.6071,39.6164,39.5885,39.5978,144953.0
2021-03-23 12:45:00,42.6,42.61,42.59,42.6,9510.0,39.5978,39.6071,39.5885,39.5978,9510.0
2021-03-23 12:50:00,42.6,42.62,42.58,42.62,12136.0,39.5978,39.6164,39.5792,39.6164,12136.0
2021-03-23 12:55:00,42.62,42.64,42.62,42.63,5983.0,39.6164,39.635,39.6164,39.6257,5983.0
2021-03-23 13:00:00,42.64,42.64,42.62,42.63,9876.0,39.635,39.635,39.6164,39.6257,9876.0
2021-03-23 13:05:00,42.62,42.62,42.6,42.61,16062.0,39.6164,39.6164,39.5978,39.6071,16062.0
2021-03-23 13:10:00,42.61,42.62,42.6,42.6,46904.0,39.6071,39.6164,39.5978,39.5978,46904.0
2021-03-23 13:15:00,42.61,42.64,42.6,42.63,15525.0,39.6071,39.635,39.5978,39.6257,15525.0
2021-03-23 13:20:00,42.63,42.63,42.59,42.59,12424.0,39.6257,39.6257,39.5885,39.5885,12424.0
2021-03-23 13:25:00,42.6,42.61,42.58,42.59,15182.0,39.5978,39.6071,39.5792,39.5885,15182.0
2021-03-23 13:30:00,42.58,42.59,42.57,42.58,4876.0,39.5792,39.5885,39.57,39.5792,4876.0
2021-03-23 13:35:00,42.57,42.57,42.55,42.56,6898.0,39.57,39.57,39.5514,39.5607,6898.0
2021-03-23 13:40:00,42.56,42.56,42.53,42.53,10077.0,39.5607,39.5607,39.5328,39.5328,10077.0
2021-03-23 13:45:00,42.53,42.54,42.51,42.54,17014.0,39.5328,39.5421,39.5142,39.5421,17014.0
2021-03-23 13:50:00,42.53,42.54,42.52,42.53,4608.0,39.5328,39.5421,39.5235,39.5328,4608.0
2021-03-23 13:55:00,42.54,42.54,42.48,42.49,16698.0,39.5421,39.5421,39.4863,39.4956,16698.0
2021-03-23 14:00:00,42.49,42.49,42.47,42.48,12169.0,39.4956,39.4956,39.477,39.4863,12169.0
2021-03-23 14:05:00,42.47,42.49,42.44,42.49,23326.0,39.477,39.4956,39.4491,39.4956,23326.0
2021-03-23 14:10:00,42.49,42.5,42.48,42.48,20832.0,39.4956,39.5049,39.4863,39.4863,20832.0
2021-03-23 14:15:00,42.48,42.49,42.47,42.47,31057.0,39.4863,39.4956,39.477,39.477,31057.0
2021-03-23 14:20:00,42.48,42.5,42.48,42.49,17324.0,39.4863,39.5049,39.4863,39.4956,17324.0
2021-03-23 14:25:00,42.49,42.5,42.47,42.48,19491.0,39.4956,39.5049,39.477,39.4863,19491.0
2021-03-23 14:30:00,42.49,42.5,42.48,42.48,22525.0,39.4956,39.5049,39.4863,39.4863,22525.0
2021-03-23 14:35:00,42.49,42.49,42.46,42.47,15112.0,39.4956,39.4956,39.4677,39.477,15112.0
2021-03-23 14:40:00,42.48,42.48,42.45,42.45,25477.0,39.4863,39.4863,39.4584,39.4584,25477.0
2021-03-23 14:45:00,42.45,42.47,42.44,42.47,10197.0,39.4584,39.477,39.4491,39.477,10197.0
2021-03-23 14:50:00,42.47,42.47,42.4,42.4,32347.0,39.477,39.477,39.4119,39.4119,32347.0
2021-03-23 14:55:00,42.4,42.4,42.33,42.34,75955.0,39.4119,39.4119,39.3469,39.3562,75955.0
2021-03-23 15:00:00,42.34,42.36,42.33,42.36,32656.0,39.3562,39.3748,39.3469,39.3748,32656.0
2021-03-23 15:05:00,42.36,42.38,42.35,42.36,17323.0,39.3748,39.3933,39.3655,39.3748,17323.0
2021-03-23 15:10:00,42.36,42.37,42.35,42.35,22455.0,39.3748,39.384,39.3655,39.3655,22455.0
2021-03-23 15:15:00,42.36,42.36,42.34,42.35,56859.0,39.3748,39.3748,39.3562,39.3655,56859.0
2021-03-23 15:20:00,42.34,42.35,42.31,42.31,24151.0,39.3562,39.3655,39.3283,39.3283,24151.0
2021-03-23 15:25:00,42.31,42.35,42.3,42.34,72247.0,39.3283,39.3655,39.319,39.3562,72247.0
2021-03-23 15:30:00,42.33,42.34,42.31,42.31,46367.0,39.3469,39.3562,39.3283,39.3283,46367.0
2021-03-23 15:35:00,42.31,42.31,42.27,42.28,31045.0,39.3283,39.3283,39.2911,39.3004,31045.0
2021-03-23 15:40:00,42.29,42.31,42.27,42.31,118665.0,39.3097,39.3283,39.2911,39.3283,118665.0
2021-03-23 15:45:00,42.3,42.35,42.3,42.34,37340.0,39.319,39.3655,39.319,39.3562,37340.0
2021-03-23 15:50:00,42.34,42.35,42.29,42.33,84497.0,39.3562,39.3655,39.3097,39.3469,84497.0
2021-03-23 15:55:00,42.32,42.33,42.28,42.28,198283.0,39.3376,39.3469,39.3004,39.3004,198283.0
2021-03-24 09:30:00,41.88,41.91,41.8,41.82,76245.0,38.9286,38.9565,38.8542,38.8728,76245.0
2021-03-24 09:35:00,41.82,41.85,41.81,41.83,63220.0,38.8728,38.9007,38.8635,38.8821,63220.0
2021-03-24 09:40:00,41.82,41.87,41.81,41.87,30663.0,38.8728,38.9193,38.8635,38.9193,30663.0
2021-03-24 09:45:00,41.87,41.9,41.86,41.87,86039.0,38.9193,38.9472,38.91,38.9193,86039.0
2021-03-24 09:50:00,41.86,41.9,41.85,41.86,160180.0,38.91,38.9472,38.9007,38.91,160180.0
2021-03-24 09:55:00,41.86,41.89,41.85,41.85,46894.0,38.91,38.9379,38.9007,38.9007,46894.0
2021-03-24 10:00:00,41.84,41.9,41.83,41.85,59117.0,38.8914,38.9472,38.8821,38.9007,59117.0
2021-03-24 10:05:00,41.86,41.88,41.82,41.83,37250.0,38.91,38.9286,38.8728,38.8821,37250.0
2021-03-24 10:10:00,41.83,41.86,41.81,41.84,38164.0,38.8821,38.91,38.8635,38.8914,38164.0
2021-03-24 10:15:00,41.84,41.84,41.8,41.82,38991.0,38.8914,38.8914,38.8542,38.8728,38991.0
2021-03-24 10:20:00,41.82,41.85,41.81,41.84,18864.0,38.8728,38.9007,38.8635,38.8914,18864.0
2021-03-24 10:25:00,41.84,41.87,41.84,41.87,46062.0,38.8914,38.9193,38.8914,38.9193,46062.0
2021-03-24 10:30:00,41.87,41.9,41.85,41.86,35109.0,38.9193,38.9472,38.9007,38.91,35109.0
2021-03-24 10:35:00,41.86,41.91,41.86,41.89,25748.0,38.91,38.9565,38.91,38.9379,25748.0
2021-03-24 10:40:00,41.89,41.91,41.88,41.91,22415.0,38.9379,38.9565,38.9286,38.9565,22415.0
2021-03-24 10:45:00,41.91,41.95,41.89,41.92,32647.0,38.9565,38.9936,38.9379,38.9658,32647.0
2021-03-24 10:50:00,41.91,41.95,41.9,41.94,14167.0,38.9565,38.9936,38.9472,38.9844,14167.0
2021-03-24 10:55:00,41.94,41.96,41.91,41.92,32841.0,38.9844,39.0029,38.9565,38.9658,32841.0
2021-03-24 11:00:00,41.93,41.93,41.9,41.93,32872.0,38.9751,38.9751,38.9472,38.9751,32872.0
2021-03-24 11:05:00,41.94,41.97,41.91,41.94,30185.0,38.9844,39.0122,38.9565,38.9844,30185.0
2021-03-24 11:10:00,41.95,41.95,41.91,41.95,23873.0,38.9936,38.9936,38.9565,38.9936,23873.0
2021-03-24 11:15:00,41.96,41.97,41.93,41.95,10795.0,39.0029,39.0122,38.9751,38.9936,10795.0
2021-03-24 11:20:00,41.95,41.97,41.94,41.96,18547.0,38.9936,39.0122,38.9844,39.0029,18547.0
2021-03-24 11:25:00,41.95,41.97,41.95,41.96,20711.0,38.9936,39.0122,38.9936,39.0029,20711.0
2021-03-24 11:30:00,41.96,41.97,41.92,41.93,16763.0,39.0029,39.0122,38.9658,38.9751,16763.0
2021-03-24 11:35:00,41.93,41.96,41.91,41.95,19758.0,38.9751,39.0029,38.9565,38.9936,19758.0
2021-03-24 11:40:00,41.95,41.95,41.91,41.94,10496.0,38.9936,38.9936,38.9565,38.9844,10496.0
2021-03-24 11:45:00,41.95,41.97,41.94,41.95,29419.0,38.9936,39.0122,38.9844,38.9936,29419.0
2021-03-24 11:50:00,41.94,41.95,41.9,41.9,34246.0,38.9844,38.9936,38.9472,38.9472,34246.0
2021-03-24 11:55:00,41.91,41.94,41.9,41.94,27442.0,38.9565,38.9844,38.9472,38.9844,27442.0
2021-03-24 12:00:00,41.94,41.96,41.92,41.96,11659.0,38.9844,39.0029,38.9658,39.0029,11659.0
2021-03-24 12:05:00,41.95,41.99,41.94,41.99,6101.0,38.9936,39.0308,38.9844,39.0308,6101.0
2021-03-24 12:10:00,41.98,42.0,41.97,41.98,25295.0,39.0215,39.0401,39.0122,39.0215,25295.0
2021-03-24 12:15:00,41.98,42.01,41.96,41.98,32058.0,39.0215,39.0494,39.0029,39.0215,32058.0
2021-03-24 12:20:00,41.98,41.99,41.94,41.95,37930.0,39.0215,39.0308,38.9844,38.9936,37930.0
2021-03-24 12:25:00,41.96,41.97,41.92,41.97,17189.0,39.0029,39.0122,38.9658,39.0122,17189.0
2021-03-24 12:30:00,41.98,41.98,41.95,41.97,11289.0,39.0215,39.0215,38.9936,39.0122,11289.0
2021-03-24 12:35:00,41.97,41.99,41.96,41.98,13379.0,39.0122,39.0308,39.0029,39.0215,13379.0
2021-03-24 12:40:00,41.98,42.0,41.98,41.99,13500.0,39.0215,39.0401,39.0215,39.0308,13500.0
2021-03-24 12:45:00,41.99,41.99,41.94,41.95,24730.0,39.0308,39.0308,38.9844,38.9936,24730.0
2021-03-24 12:50:00,41.95,41.95,41.92,41.93,7454.0,38.9936,38.9936,38.9658,38.9751,7454.0
2021-03-24 12:55:00,41.93,41.97,41.92,41.96,19544.0,38.9751,39.0122,38.9658,39.0029,19544.0
2021-03-24 13:00:00,41.97,41.97,41.88,41.91,37117.0,39.0122,39.0122,38.9286,38.9565,37117.0
2021-03-24 13:05:00,41.91,41.95,41.88,41.94,21987.0,38.9565,38.9936,38.9286,38.9844,21987.0
2021-03-24 13:10:00,41.94,41.94,41.89,41.9,15308.0,38.9844,38.9844,38.9379,38.9472,15308.0
2021-03-24 13:15:00,41.89,41.91,41.88,41.91,8008.0,38.9379,38.9565,38.9286,38.9565,8008.0
2021-03-24 13:20:00,41.91,41.93,41.9,41.91,12182.0,38.9565,38.9751,38.9472,38.9565,12182.0
2021-03-24 13:25:00,41.91,41.95,41.91,41.95,6800.0,38.9565,38.9936,38.9565,38.9936,6800.0
2021-03-24 13:30:00,41.95,41.96,41.93,41.94,10826.0,38.9936,39.0029,38.9751,38.9844,10826.0
2021-03-24 13:35:00,41.94,41.97,41.93,41.96,9573.0,38.9844,39.0122,38.9751,39.0029,9573.0
2021-03-24 13:40:00,41.96,41.96,41.91,41.92,22636.0,39.0029,39.0029,38.9565,38.9658,22636.0
2021-03-24 13:45:00,41.91,41.97,41.9,41.97,30106.0,38.9565,39.0122,38.9472,39.0122,30106.0
2021-03-24 13:50:00,41.97,41.98,41.95,41.96,7756.0,39.0122,39.0215,38.9936,39.0029,7756.0
2021-03-24 13:55:00,41.96,41.97,41.95,41.97,11261.0,39.0029,39.0122,38.9936,39.0122,11261.0
2021-03-24 14:00:00,41.97,41.97,41.93,41.95,24436.0,39.0122,39.0122,38.9751,38.9936,24436.0
2021-03-24 14:05:00,41.95,41.98,41.94,41.97,25378.0,38.9936,39.0215,38.9844,39.0122,25378.0
2021-03-24 14:10:00,41.97,41.98,41.96,41.96,20245.0,39.0122,39.0215,39.0029,39.0029,20245.0
2021-03-24 14:15:00,41.97,41.99,41.96,41.98,11538.0,39.0122,39.0308,39.0029,39.0215,11538.0
2021-03-24 14:20:00,41.97,41.99,41.97,41.97,16105.0,39.0122,39.0308,39.0122,39.0122,16105.0
2021-03-24 14:25:00,41.98,41.98,41.92,41.93,13170.0,39.0215,39.0215,38.9658,38.9751,13170.0
2021-03-24 14:30:00,41.93,41.93,41.87,41.9,29491.0,38.9751,38.9751,38.9193,38.9472,29491.0
2021-03-24 14:35:00,41.89,41.92,41.88,41.9,16916.0,38.9379,38.9658,38.9286,38.9472,16916.0
2021-03-24 14:40:00,41.9,41.9,41.85,41.86,17750.0,38.9472,38.9472,38.9007,38.91,17750.0
2021-03-24 14:45:00,41.86,41.92,41.86,41.91,15189.0,38.91,38.9658,38.91,38.9565,15189.0
2021-03-24 14:50:00,41.91,41.91,41.88,41.88,20772.0,38.9565,38.9565,38.9286,38.9286,20772.0
2021-03-24 14:55:00,41.88,41.88,41.85,41.86,15273.0,38.9286,38.9286,38.9007,38.91,15273.0
2021-03-24 15:00:00,41.85,41.87,41.83,41.87,17800.0,38.9007,38.9193,38.8821,38.9193,17800.0
2021-03-24 15:05:00,41.87,41.92,41.87,41.92,9754.0,38.9193,38.9658,38.9193,38.9658,9754.0
2021-03-24 15:10:00,41.91,41.92,41.88,41.89,19997.0,38.9565,38.9658,38.9286,38.9379,19997.0
2021-03-24 15:15:00,41.89,41.91,41.87,41.9,46739.0,38.9379,38.9565,38.9193,38.9472,46739.0
2021-03-24 15:20:00,41.9,41.9,41.83,41.84,23397.0,38.9472,38.9472,38.8821,38.8914,23397.0
2021-03-24 15:25:00,41.83,41.86,41.82,41.84,31269.0,38.8821,38.91,38.8728,38.8914,31269.0
2021-03-24 15:30:00,41.83,41.85,41.82,41.84,30480.0,38.8821,38.9007,38.8728,38.8914,30480.0
2021-03-24 15:35:00,41.85,41.87,41.84,41.85,17230.0,38.9007,38.9193,38.8914,38.9007,17230.0
2021-03-24 15:40:00,41.85,41.85,41.84,41.84,37171.0,38.9007,38.9007,38.8914,38.8914,37171.0
2021-03-24 15:45:00,41.84,41.87,41.83,41.84,38966.0,38.8914,38.9193,38.8821,38.8914,38966.0
2021-03-24 15:50:00,41.84,41.85,41.81,41.82,74035.0,38.8914,38.9007,38.8635,38.8728,74035.0
2021-03-24 15:55:00,41.81,41.84,41.79,41.83,402823.0,38.8635,38.8914,38.8449,38.8821,402823.0
2021-03-25 09:30:00,41.15,41.24,41.11,41.22,120577.0,38.25,38.3337,38.2128,38.3151,120577.0
2021-03-25 09:35:00,41.21,41.29,41.2,41.27,102863.0,38.3058,38.3802,38.2965,38.3616,102863.0
2021-03-25 09:40:00,41.27,41.3,41.25,41.26,139545.0,38.3616,38.3895,38.343,38.3523,139545.0
2021-03-25 09:45:00,41.25,41.28,41.23,41.24,160869.0,38.343,38.3709,38.3244,38.3337,160869.0
2021-03-25 09:50:00,41.23,41.24,41.14,41.16,119323.0,38.3244,38.3337,38.2407,38.2593,119323.0
2021-03-25 09:55:00,41.16,41.23,41.15,41.2,64520.0,38.2593,38.3244,38.25,38.2965,64520.0
2021-03-25 10:00:00,41.2,41.24,41.17,41.2,225968.0,38.2965,38.3337,38.2686,38.2965,225968.0
2021-03-25 10:05:00,41.21,41.23,41.18,41.22,144131.0,38.3058,38.3244,38.2779,38.3151,144131.0
2021-03-25 10:10:00,41.22,41.25,41.21,41.23,128910.0,38.3151,38.343,38.3058,38.3244,128910.0
2021-03-25 10:15:00,41.22,41.23,41.19,41.23,76437.0,38.3151,38.3244,38.2872,38.3244,76437.0
2021-03-25 10:20:00,41.23,41.27,41.23,41.25,95635.0,38.3244,38.3616,38.3244,38.343,95635.0
2021-03-25 10:25:00,41.24,41.26,41.22,41.22,57801.0,38.3337,38.3523,38.3151,38.3151,57801.0
2021-03-25 10:30:00,41.22,41.23,41.2,41.22,56416.0,38.3151,38.3244,38.2965,38.3151,56416.0
2021-03-25 10:35:00,41.22,41.24,41.21,41.23,101862.0,38.3151,38.3337,38.3058,38.3244,101862.0
2021-03-25 10:40:00,41.23,41.24,41.2,41.21,83779.0,38.3244,38.3337,38.2965,38.3058,83779.0
2021-03-25 10:45:00,41.21,41.23,41.16,41.17,95129.0,38.3058,38.3244,38.2593,38.2686,95129.0
2021-03-25 10:50:00,41.16,41.16,41.11,41.13,64813.0,38.2593,38.2593,38.2128,38.2314,64813.0
2021-03-25 10:55:00,41.13,41.15,41.12,41.15,37464.0,38.2314,38.25,38.2221,38.25,37464.0
2021-03-25 11:00:00,41.15,41.15,41.11,41.12,32189.0,38.25,38.25,38.2128,38.2221,32189.0
2021-03-25 11:05:00,41.12,41.16,41.11,41.15,66889.0,38.2221,38.2593,38.2128,38.25,66889.0
2021-03-25 11:10:00,41.15,41.2,41.14,41.19,33729.0,38.25,38.2965,38.2407,38.2872,33729.0
2021-03-25 11:15:00,41.2,41.21,41.18,41.2,74318.0,38.2965,38.3058,38.2779,38.2965,74318.0
2021-03-25 11:20:00,41.2,41.21,41.19,41.2,18505.0,38.2965,38.3058,38.2872,38.2965,18505.0
2021-03-25 11:25:00,41.2,41.22,41.17,41.19,45798.0,38.2965,38.3151,38.2686,38.2872,45798.0
2021-03-25 11:30:00,41.2,41.24,41.19,41.22,58394.0,38.2965,38.3337,38.2872,38.3151,58394.0
2021-03-25 11:35:00,41.22,41.25,41.21,41.25,29653.0,38.3151,38.343,38.3058,38.343,29653.0
2021-03-25 11:40:00,41.25,41.25,41.21,41.21,32748.0,38.343,38.343,38.3058,38.3058,32748.0
2021-03-25 11:45:00,41.21,41.23,41.19,41.21,40637.0,38.3058,38.3244,38.2872,38.3058,40637.0
2021-03-25 11:50:00,41.21,41.23,41.2,41.23,20737.0,38.3058,38.3244,38.2965,38.3244,20737.0
2021-03-25 11:55:00,41.23,41.26,41.22,41.25,45669.0,38.3244,38.3523,38.3151,38.343,45669.0
2021-03-25 12:00:00,41.25,41.28,41.24,41.27,46292.0,38.343,38.3709,38.3337,38.3616,46292.0
2021-03-25 12:05:00,41.27,41.28,41.26,41.27,7856.0,38.3616,38.3709,38.3523,38.3616,7856.0
2021-03-25 12:10:00,41.28,41.29,41.26,41.27,19021.0,38.3709,38.3802,38.3523,38.3616,19021.0
2021-03-25 12:15:00,41.27,41.34,41.26,41.33,42925.0,38.3616,38.4266,38.3523,38.4173,42925.0
2021-03-25 12:20:00,41.33,41.37,41.33,41.37,108040.0,38.4173,38.4545,38.4173,38.4545,108040.0
2021-03-25 12:25:00,41.37,41.4,41.37,41.39,35238.0,38.4545,38.4824,38.4545,38.4731,35238.0
2021-03-25 12:30:00,41.39,41.41,41.38,41.39,17309.0,38.4731,38.4917,38.4638,38.4731,17309.0
2021-03-25 12:35:00,41.4,41.42,41.37,41.38,273835.0,38.4824,38.501,38.4545,38.4638,273835.0
2021-03-25 12:40:00,41.38,41.42,41.38,41.4,19163.0,38.4638,38.501,38.4638,38.4824,19163.0
2021-03-25 12:45:00,41.41,41.43,41.41,41.42,23605.0,38.4917,38.5103,38.4917,38.501,23605.0
2021-03-25 12:50:00,41.41,41.43,41.4,41.41,13303.0,38.4917,38.5103,38.4824,38.4917,13303.0
2021-03-25 12:55:00,41.42,41.43,41.38,41.4,14214.0,38.501,38.5103,38.4638,38.4824,14214.0
2021-03-25 13:00:00,41.39,41.42,41.33,41.36,39264.0,38.4731,38.501,38.4173,38.4452,39264.0
2021-03-25 13:05:00,41.37,41.42,41.37,41.38,104423.0,38.4545,38.501,38.4545,38.4638,104423.0
2021-03-25 13:10:00,41.38,41.43,41.38,41.43,27780.0,38.4638,38.5103,38.4638,38.5103,27780.0
2021-03-25 13:15:00,41.44,41.45,41.38,41.39,33884.0,38.5196,38.5289,38.4638,38.4731,33884.0
2021-03-25 13:20:00,41.39,41.39,41.35,41.37,23540.0,38.4731,38.4731,38.4359,38.4545,23540.0
2021-03-25 13:25:00,41.37,41.38,41.35,41.35,15700.0,38.4545,38.4638,38.4359,38.4359,15700.0
2021-03-25 13:30:00,41.36,41.39,41.35,41.35,39631.0,38.4452,38.4731,38.4359,38.4359,39631.0
2021-03-25 13:35:00,41.35,41.37,41.33,41.37,39157.0,38.4359,38.4545,38.4173,38.4545,39157.0
2021-03-25 13:40:00,41.37,41.42,41.37,41.42,36320.0,38.4545,38.501,38.4545,38.501,36320.0
2021-03-25 13:45:00,41.43,41.44,41.36,41.39,60753.0,38.5103,38.5196,38.4452,38.4731,60753.0
2021-03-25 13:50:00,41.4,41.4,41.38,41.4,20857.0,38.4824,38.4824,38.4638,38.4824,20857.0
2021-03-25 13:55:00,41.41,41.42,41.38,41.38,26512.0,38.4917,38.501,38.4638,38.4638,26512.0
2021-03-25 14:00:00,41.38,41.39,41.36,41.39,20007.0,38.4638,38.4731,38.4452,38.4731,20007.0
2021-03-25 14:05:00,41.38,41.4,41.37,41.39,28772.0,38.4638,38.4824,38.4545,38.4731,28772.0
2021-03-25 14:10:00,41.38,41.39,41.36,41.39,21923.0,38.4638,38.4731,38.4452,38.4731,21923.0
2021-03-25 14:15:00,41.39,41.42,41.39,41.41,33319.0,38.4731,38.501,38.4731,38.4917,33319.0
2021-03-25 14:20:00,41.41,41.41,41.36,41.38,51915.0,38.4917,38.4917,38.4452,38.4638,51915.0
2021-03-25 14:25:00,41.38,41.39,41.34,41.35,34346.0,38.4638,38.4731,38.4266,38.4359,34346.0
2021-03-25 14:30:00,41.35,41.38,41.35,41.38,8320.0,38.4359,38.4638,38.4359,38.4638,8320.0
2021-03-25 14:35:00,41.38,41.42,41.38,41.41,21600.0,38.4638,38.501,38.4638,38.4917,21600.0
2021-03-25 14:40:00,41.42,41.43,41.41,41.42,21322.0,38.501,38.5103,38.4917,38.501,21322.0
2021-03-25 14:45:00,41.43,41.45,41.42,41.43,66087.0,38.5103,38.5289,38.501,38.5103,66087.0
2021-03-25 14:50:00,41.43,41.46,41.41,41.46,18101.0,38.5103,38.5382,38.4917,38.5382,18101.0
2021-03-25 14:55:00,41.46,41.46,41.44,41.46,31868.0,38.5382,38.5382,38.5196,38.5382,31868.0
2021-03-25 15:00:00,41.46,41.48,41.45,41.47,29492.0,38.5382,38.5568,38.5289,38.5475,29492.0
2021-03-25 15:05:00,41.47,41.47,41.46,41.46,7463.0,38.5475,38.5475,38.5382,38.5382,7463.0
2021-03-25 15:10:00,41.47,41.5,41.46,41.49,76673.0,38.5475,38.5754,38.5382,38.5661,76673.0
2021-03-25 15:15:00,41.49,41.52,41.49,41.52,11987.0,38.5661,38.594,38.5661,38.594,11987.0
2021-03-25 15:20:00,41.52,41.52,41.5,41.51,48280.0,38.594,38.594,38.5754,38.5847,48280.0
2021-03-25 15:25:00,41.51,41.51,41.49,41.5,20417.0,38.5847,38.5847,38.5661,38.5754,20417.0
2021-03-25 15:30:00,41.5,41.53,41.49,41.52,38918.0,38.5754,38.6032,38.5661,38.594,38918.0
2021-03-25 15:35:00,41.52,41.53,41.52,41.52,10275.0,38.594,38.6032,38.594,38.594,10275.0
2021-03-25 15:40:00,41.53,41.54,41.52,41.54,32289.0,38.6032,38.6125,38.594,38.6125,32289.0
2021-03-25 15:45:00,41.54,41.55,41.53,41.55,31883.0,38.6125,38.6218,38.6032,38.6218,31883.0
2021-03-25 15:50:00,41.54,41.56,41.54,41.55,45267.0,38.6125,38.6311,38.6125,38.6218,45267.0
2021-03-25 15:55:00,41.55,41.55,41.5,41.52,168016.0,38.6218,38.6218,38.5754,38.594,168016.0
2021-03-26 09:30:00,41.9,41.92,41.79,41.86,73991.0,38.9472,38.9658,38.8449,38.91,73991.0
2021-03-26 09:35:00,41.86,41.9,41.84,41.89,47134.0,38.91,38.9472,38.8914,38.9379,47134.0
2021-03-26 09:40:00,41.89,41.91,41.85,41.87,52792.0,38.9379,38.9565,38.9007,38.9193,52792.0
2021-03-26 09:45:00,41.87,41.9,41.86,41.9,55578.0,38.9193,38.9472,38.91,38.9472,55578.0
2021-03-26 09:50:00,41.9,41.91,41.88,41.89,18539.0,38.9472,38.9565,38.9286,38.9379,18539.0
2021-03-26 09:55:00,41.89,41.91,41.89,41.9,14062.0,38.9379,38.9565,38.9379,38.9472,14062.0
2021-03-26 10:00:00,41.9,41.95,41.9,41.95,48600.0,38.9472,38.9936,38.9472,38.9936,48600.0
2021-03-26 10:05:00,41.95,41.96,41.91,41.92,42493.0,38.9936,39.0029,38.9565,38.9658,42493.0
2021-03-26 10:10:00,41.93,41.93,41.91,41.92,22903.0,38.9751,38.9751,38.9565,38.9658,22903.0
2021-03-26 10:15:00,41.91,41.92,41.88,41.88,45940.0,38.9565,38.9658,38.9286,38.9286,45940.0
2021-03-26 10:20:00,41.89,41.9,41.85,41.87,23478.0,38.9379,38.9472,38.9007,38.9193,23478.0
2021-03-26 10:25:00,41.88,41.9,41.88,41.9,31473.0,38.9286,38.9472,38.9286,38.9472,31473.0
2021-03-26 10:30:00,41.91,41.92,41.88,41.89,35231.0,38.9565,38.9658,38.9286,38.9379,35231.0
2021-03-26 10:35:00,41.89,41.9,41.87,41.88,9528.0,38.9379,38.9472,38.9193,38.9286,9528.0
2021-03-26 10:40:00,41.89,41.9,41.87,41.88,61371.0,38.9379,38.9472,38.9193,38.9286,61371.0
2021-03-26 10:45:00,41.88,41.88,41.83,41.83,18002.0,38.9286,38.9286,38.8821,38.8821,18002.0
2021-03-26 10:50:00,41.81,41.83,41.8,41.81,114036.0,38.8635,38.8821,38.8542,38.8635,114036.0
2021-03-26 10:55:00,41.81,41.83,41.79,41.82,42994.0,38.8635,38.8821,38.8449,38.8728,42994.0
2021-03-26 11:00:00,41.82,41.82,41.77,41.81,54212.0,38.8728,38.8728,38.8263,38.8635,54212.0
2021-03-26 11:05:00,41.8,41.82,41.8,41.81,32686.0,38.8542,38.8728,38.8542,38.8635,32686.0
2021-03-26 11:10:00,41.82,41.82,41.76,41.77,41461.0,38.8728,38.8728,38.817,38.8263,41461.0
2021-03-26 11:15:00,41.77,41.78,41.75,41.76,14314.0,38.8263,38.8356,38.8077,38.817,14314.0
2021-03-26 11:20:00,41.76,41.77,41.72,41.72,37229.0,38.817,38.8263,38.7799,38.7799,37229.0
2021-03-26 11:25:00,41.72,41.73,41.69,41.71,18891.0,38.7799,38.7892,38.752,38.7706,18891.0
2021-03-26 11:30:00,41.7,41.73,41.69,41.73,15000.0,38.7613,38.7892,38.752,38.7892,15000.0
2021-03-26 11:35:00,41.74,41.8,41.74,41.8,14477.0,38.7984,38.8542,38.7984,38.8542,14477.0
2021-03-26 11:40:00,41.79,41.81,41.78,41.81,35229.0,38.8449,38.8635,38.8356,38.8635,35229.0
2021-03-26 11:45:00,41.81,41.85,41.81,41.84,21803.0,38.8635,38.9007,38.8635,38.8914,21803.0
2021-03-26 11:50:00,41.84,41.84,41.81,41.82,13296.0,38.8914,38.8914,38.8635,38.8728,13296.0
2021-03-26 11:55:00,41.82,41.83,41.79,41.8,9545.0,38.8728,38.8821,38.8449,38.8542,9545.0
2021-03-26 12:00:00,41.81,41.81,41.79,41.79,26055.0,38.8635,38.8635,38.8449,38.8449,26055.0
2021-03-26 12:05:00,41.8,41.81,41.78,41.8,17135.0,38.8542,38.8635,38.8356,38.8542,17135.0
2021-03-26 12:10:00,41.8,41.83,41.79,41.82,22860.0,38.8542,38.8821,38.8449,38.8728,22860.0
2021-03-26 12:15:00,41.82,41.82,41.8,41.81,70326.0,38.8728,38.8728,38.8542,38.8635,70326.0
2021-03-26 12:20:00,41.8,41.81,41.8,41.8,16467.0,38.8542,38.8635,38.8542,38.8542,16467.0
2021-03-26 12:25:00,41.8,41.82,41.8,41.82,7169.0,38.8542,38.8728,38.8542,38.8728,7169.0
2021-03-26 12:30:00,41.82,41.82,41.8,41.81,1281.0,38.8728,38.8728,38.8542,38.8635,1281.0
2021-03-26 12:35:00,41.82,41.82,41.8,41.82,9211.0,38.8728,38.8728,38.8542,38.8728,9211.0
2021-03-26 12:40:00,41.82,41.83,41.81,41.83,13833.0,38.8728,38.8821,38.8635,38.8821,13833.0
2021-03-26 12:45:00,41.84,41.85,41.82,41.84,10653.0,38.8914,38.9007,38.8728,38.8914,10653.0
2021-03-26 12:50:00,41.85,41.86,41.83,41.83,6180.0,38.9007,38.91,38.8821,38.8821,6180.0
2021-03-26 12:55:00,41.83,41.83,41.8,41.82,10017.0,38.8821,38.8821,38.8542,38.8728,10017.0
2021-03-26 13:00:00,41.82,41.84,41.81,41.82,23387.0,38.8728,38.8914,38.8635,38.8728,23387.0
2021-03-26 13:05:00,41.82,41.84,41.81,41.84,11984.0,38.8728,38.8914,38.8635,38.8914,11984.0
2021-03-26 13:10:00,41.84,41.86,41.83,41.86,3800.0,38.8914,38.91,38.8821,38.91,3800.0
2021-03-26 13:15:00,41.86,41.88,41.85,41.86,12700.0,38.91,38.9286,38.9007,38.91,12700.0
2021-03-26 13:20:00,41.86,41.9,41.86,41.89,3855.0,38.91,38.9472,38.91,38.9379,3855.0
2021-03-26 13:25:00,41.88,41.89,41.87,41.89,4600.0,38.9286,38.9379,38.9193,38.9379,4600.0
2021-03-26 13:30:00,41.89,41.93,41.89,41.92,22880.0,38.9379,38.9751,38.9379,38.9658,22880.0
2021-03-26 13:35:00,41.91,41.93,41.9,41.93,11629.0,38.9565,38.9751,38.9472,38.9751,11629.0
2021-03-26 13:40:00,41.93,41.94,41.91,41.91,4200.0,38.9751,38.9844,38.9565,38.9565,4200.0
2021-03-26 13:45:00,41.91,41.92,41.87,41.87,15899.0,38.9565,38.9658,38.9193,38.9193,15899.0
2021-03-26 13:50:00,41.87,41.89,41.87,41.87,5024.0,38.9193,38.9379,38.9193,38.9193,5024.0
2021-03-26 13:55:00,41.88,41.88,41.86,41.87,15200.0,38.9286,38.9286,38.91,38.9193,15200.0
2021-03-26 14:00:00,41.87,41.88,41.85,41.86,10476.0,38.9193,38.9286,38.9007,38.91,10476.0
2021-03-26 14:05:00,41.86,41.87,41.83,41.84,7567.0,38.91,38.9193,38.8821,38.8914,7567.0
2021-03-26 14:10:00,41.84,41.84,41.81,41.83,4834.0,38.8914,38.8914,38.8635,38.8821,4834.0
2021-03-26 14:15:00,41.82,41.85,41.8,41.84,19895.0,38.8728,38.9007,38.8542,38.8914,19895.0
2021-03-26 14:20:00,41.84,41.89,41.83,41.88,18846.0,38.8914,38.9379,38.8821,38.9286,18846.0
2021-03-26 14:25:00,41.88,41.9,41.88,41.9,28969.0,38.9286,38.9472,38.9286,38.9472,28969.0
2021-03-26 14:30:00,41.9,41.91,41.88,41.9,39200.0,38.9472,38.9565,38.9286,38.9472,39200.0
2021-03-26 14:35:00,41.9,41.92,41.88,41.91,29124.0,38.9472,38.9658,38.9286,38.9565,29124.0
2021-03-26 14:40:00,41.91,41.93,41.9,41.93,34005.0,38.9565,38.9751,38.9472,38.9751,34005.0
2021-03-26 14:45:00,41.92,41.93,41.9,41.9,22518.0,38.9658,38.9751,38.9472,38.9472,22518.0
2021-03-26 14:50:00,41.91,41.98,41.9,41.98,41788.0,38.9565,39.0215,38.9472,39.0215,41788.0
2021-03-26 14:55:00,41.98,42.01,41.96,42.0,24870.0,39.0215,39.0494,39.0029,39.0401,24870.0
2021-03-26 15:00:00,42.0,42.04,42.0,42.04,49986.0,39.0401,39.0773,39.0401,39.0773,49986.0
2021-03-26 15:05:00,42.04,42.05,42.03,42.04,39353.0,39.0773,39.0866,39.068,39.0773,39353.0
2021-03-26 15:10:00,42.04,42.09,42.03,42.07,139657.0,39.0773,39.1238,39.068,39.1052,139657.0
2021-03-26 15:15:00,42.06,42.09,42.05,42.09,63765.0,39.0959,39.1238,39.0866,39.1238,63765.0
2021-03-26 15:20:00,42.09,42.12,42.09,42.12,52938.0,39.1238,39.1517,39.1238,39.1517,52938.0
2021-03-26 15:25:00,42.12,42.16,42.11,42.15,63442.0,39.1517,39.1888,39.1424,39.1796,63442.0
2021-03-26 15:30:00,42.16,42.21,42.15,42.21,105701.0,39.1888,39.2353,39.1796,39.2353,105701.0
2021-03-26 15:35:00,42.21,42.26,42.2,42.26,210661.0,39.2353,39.2818,39.226,39.2818,210661.0
2021-03-26 15:40:00,42.26,42.28,42.25,42.28,130321.0,39.2818,39.3004,39.2725,39.3004,130321.0
2021-03-26 15:45:00,42.27,42.34,42.27,42.33,344659.0,39.2911,39.3562,39.2911,39.3469,344659.0
2021-03-26 15:50:00,42.32,42.38,42.3,42.37,250459.0,39.3376,39.3933,39.319,39.384,250459.0
2021-03-26 15:55:00,42.37,42.55,42.37,42.55,1388823.0,39.384,39.5514,39.384,39.5514,1388823.0
2021-03-29 09:30:00,42.15,42.22,42.06,42.22,43579.0,39.1796,39.2446,39.0959,39.2446,43579.0
2021-03-29 09:35:00,42.22,42.25,42.2,42.22,75640.0,39.2446,39.2725,39.226,39.2446,75640.0
2021-03-29 09:40:00,42.22,42.22,42.16,42.16,32480.0,39.2446,39.2446,39.1888,39.1888,32480.0
2021-03-29 09:45:00,42.16,42.19,42.14,42.15,74131.0,39.1888,39.2167,39.1703,39.1796,74131.0
2021-03-29 09:50:00,42.14,42.16,42.12,42.12,35785.0,39.1703,39.1888,39.1517,39.1517,35785.0
2021-03-29 09:55:00,42.12,42.14,42.1,42.11,46150.0,39.1517,39.1703,39.1331,39.1424,46150.0
2021-03-29 10:00:00,42.11,42.11,42.05,42.08,104078.0,39.1424,39.1424,39.0866,39.1145,104078.0
2021-03-29 10:05:00,42.08,42.08,42.05,42.07,49629.0,39.1145,39.1145,39.0866,39.1052,49629.0
2021-03-29 10:10:00,42.08,42.1,42.06,42.09,52503.0,39.1145,39.1331,39.0959,39.1238,52503.0
2021-03-29 10:15:00,42.08,42.08,42.05,42.07,23338.0,39.1145,39.1145,39.0866,39.1052,23338.0
2021-03-29 10:20:00,42.06,42.09,42.04,42.07,16197.0,39.0959,39.1238,39.0773,39.1052,16197.0
2021-03-29 10:25:00,42.07,42.09,42.04,42.04,49820.0,39.1052,39.1238,39.0773,39.0773,49820.0
2021-03-29 10:30:00,42.04,42.07,42.03,42.05,42081.0,39.0773,39.1052,39.068,39.0866,42081.0
2021-03-29 10:35:00,42.04,42.11,42.04,42.09,73674.0,39.0773,39.1424,39.0773,39.1238,73674.0
2021-03-29 10:40:00,42.09,42.11,42.07,42.1,32948.0,39.1238,39.1424,39.1052,39.1331,32948.0
2021-03-29 10:45:00,42.1,42.1,42.08,42.08,52260.0,39.1331,39.1331,39.1145,39.1145,52260.0
2021-03-29 10:50:00,42.07,42.09,42.01,42.01,74856.0,39.1052,39.1238,39.0494,39.0494,74856.0
2021-03-29 10:55:00,42.0,42.03,41.97,42.01,40942.0,39.0401,39.068,39.0122,39.0494,40942.0
2021-03-29 11:00:00,42.0,42.0,41.97,42.0,50345.0,39.0401,39.0401,39.0122,39.0401,50345.0
2021-03-29 11:05:00,41.99,42.0,41.95,41.98,68532.0,39.0308,39.0401,38.9936,39.0215,68532.0
2021-03-29 11:10:00,41.99,42.0,41.95,41.97,52609.0,39.0308,39.0401,38.9936,39.0122,52609.0
2021-03-29 11:15:00,41.99,42.0,41.98,42.0,41600.0,39.0308,39.0401,39.0215,39.0401,41600.0
2021-03-29 11:20:00,42.0,42.01,41.98,42.01,62395.0,39.0401,39.0494,39.0215,39.0494,62395.0
2021-03-29 11:25:00,42.02,42.05,42.01,42.05,53577.0,39.0587,39.0866,39.0494,39.0866,53577.0
2021-03-29 11:30:00,42.05,42.05,42.02,42.05,66973.0,39.0866,39.0866,39.0587,39.0866,66973.0
2021-03-29 11:35:00,42.05,42.07,42.05,42.06,22874.0,39.0866,39.1052,39.0866,39.0959,22874.0
2021-03-29 11:40:00,42.07,42.08,42.06,42.07,17890.0,39.1052,39.1145,39.0959,39.1052,17890.0
2021-03-29 11:45:00,42.06,42.08,42.05,42.07,15800.0,39.0959,39.1145,39.0866,39.1052,15800.0
2021-03-29 11:50:00,42.07,42.1,42.07,42.1,41870.0,39.1052,39.1331,39.1052,39.1331,41870.0
2021-03-29 11:55:00,42.09,42.1,42.07,42.07,9500.0,39.1238,39.1331,39.1052,39.1052,9500.0
2021-03-29 12:00:00,42.08,42.09,42.06,42.07,32911.0,39.1145,39.1238,39.0959,39.1052,32911.0
2021-03-29 12:05:00,42.07,42.09,42.05,42.06,20012.0,39.1052,39.1238,39.0866,39.0959,20012.0
2021-03-29 12:10:00,42.07,42.07,42.05,42.06,23183.0,39.1052,39.1052,39.0866,39.0959,23183.0
2021-03-29 12:15:00,42.05,42.07,42.05,42.05,7547.0,39.0866,39.1052,39.0866,39.0866,7547.0
2021-03-29 12:20:00,42.05,42.06,42.04,42.05,2905.0,39.0866,39.0959,39.0773,39.0866,2905.0
2021-03-29 12:25:00,42.06,42.07,42.05,42.07,44953.0,39.0959,39.1052,39.0866,39.1052,44953.0
2021-03-29 12:30:00,42.06,42.1,42.06,42.09,18532.0,39.0959,39.1331,39.0959,39.1238,18532.0
2021-03-29 12:35:00,42.1,42.13,42.09,42.12,16071.0,39.1331,39.161,39.1238,39.1517,16071.0
2021-03-29 12:40:00,42.11,42.15,42.11,42.14,7740.0,39.1424,39.1796,39.1424,39.1703,7740.0
2021-03-29 12:45:00,42.14,42.15,42.13,42.14,8511.0,39.1703,39.1796,39.161,39.1703,8511.0
2021-03-29 12:50:00,42.15,42.18,42.14,42.18,11859.0,39.1796,39.2074,39.1703,39.2074,11859.0
2021-03-29 12:55:00,42.19,42.2,42.18,42.19,12100.0,39.2167,39.226,39.2074,39.2167,12100.0
2021-03-29 13:00:00,42.2,42.22,42.18,42.21,5509.0,39.226,39.2446,39.2074,39.2353,5509.0
2021-03-29 13:05:00,42.22,42.22,42.19,42.2,8787.0,39.2446,39.2446,39.2167,39.226,8787.0
2021-03-29 13:10:00,42.2,42.22,42.19,42.2,14458.0,39.226,39.2446,39.2167,39.226,14458.0
2021-03-29 13:15:00,42.2,42.2,42.18,42.2,14368.0,39.226,39.226,39.2074,39.226,14368.0
2021-03-29 13:20:00,42.2,42.21,42.19,42.19,11536.0,39.226,39.2353,39.2167,39.2167,11536.0
2021-03-29 13:25:00,42.19,42.19,42.17,42.19,36452.0,39.2167,39.2167,39.1981,39.2167,36452.0
2021-03-29 13:30:00,42.19,42.21,42.17,42.21,21302.0,39.2167,39.2353,39.1981,39.2353,21302.0
2021-03-29 13:35:00,42.22,42.23,42.19,42.2,12720.0,39.2446,39.2539,39.2167,39.226,12720.0
2021-03-29 13:40:00,42.2,42.21,42.19,42.19,6460.0,39.226,39.2353,39.2167,39.2167,6460.0
2021-03-29 13:45:00,42.19,42.21,42.18,42.2,9039.0,39.2167,39.2353,39.2074,39.226,9039.0
2021-03-29 13:50:00,42.21,42.21,42.18,42.2,15761.0,39.2353,39.2353,39.2074,39.226,15761.0
2021-03-29 13:55:00,42.18,42.19,42.16,42.16,9079.0,39.2074,39.2167,39.1888,39.1888,9079.0
2021-03-29 14:00:00,42.16,42.16,42.12,42.13,62911.0,39.1888,39.1888,39.1517,39.161,62911.0
2021-03-29 14:05:00,42.13,42.13,42.11,42.12,18600.0,39.161,39.161,39.1424,39.1517,18600.0
2021-03-29 14:10:00,42.12,42.12,42.08,42.11,25131.0,39.1517,39.1517,39.1145,39.1424,25131.0
2021-03-29 14:15:00,42.11,42.11,42.02,42.04,122900.0,39.1424,39.1424,39.0587,39.0773,122900.0
2021-03-29 14:20:00,42.03,42.07,42.01,42.06,105224.0,39.068,39.1052,39.0494,39.0959,105224.0
2021-03-29 14:25:00,42.06,42.07,42.02,42.07,40592.0,39.0959,39.1052,39.0587,39.1052,40592.0
2021-03-29 14:30:00,42.06,42.07,42.03,42.04,56830.0,39.0959,39.1052,39.068,39.0773,56830.0
2021-03-29 14:35:00,42.05,42.05,42.02,42.02,34611.0,39.0866,39.0866,39.0587,39.0587,34611.0
2021-03-29 14:40:00,42.02,42.05,42.01,42.03,19024.0,39.0587,39.0866,39.0494,39.068,19024.0
2021-03-29 14:45:00,42.03,42.07,42.03,42.04,38460.0,39.068,39.1052,39.068,39.0773,38460.0
2021-03-29 14:50:00,42.03,42.04,42.01,42.01,27400.0,39.068,39.0773,39.0494,39.0494,27400.0
2021-03-29 14:55:00,42.01,42.02,41.96,41.98,175381.0,39.0494,39.0587,39.0029,39.0215,175381.0
2021-03-29 15:00:00,41.99,42.03,41.98,42.02,78693.0,39.0308,39.068,39.0215,39.0587,78693.0
2021-03-29 15:05:00,42.02,42.02,42.0,42.02,15173.0,39.0587,39.0587,39.0401,39.0587,15173.0
2021-03-29 15:10:00,42.01,42.03,41.99,42.0,85779.0,39.0494,39.068,39.0308,39.0401,85779.0
2021-03-29 15:15:00,42.0,42.02,41.99,42.0,59313.0,39.0401,39.0587,39.0308,39.0401,59313.0
2021-03-29 15:20:00,42.0,42.02,41.97,42.02,88515.0,39.0401,39.0587,39.0122,39.0587,88515.0
2021-03-29 15:25:00,42.02,42.05,42.02,42.02,52476.0,39.0587,39.0866,39.0587,39.0587,52476.0
2021-03-29 15:30:00,42.02,42.07,42.02,42.06,48119.0,39.0587,39.1052,39.0587,39.0959,48119.0
2021-03-29 15:35:00,42.06,42.08,42.05,42.07,26950.0,39.0959,39.1145,39.0866,39.1052,26950.0
2021-03-29 15:40:00,42.07,42.07,42.02,42.03,41734.0,39.1052,39.1052,39.0587,39.068,41734.0
2021-03-29 15:45:00,42.03,42.05,42.02,42.04,61831.0,39.068,39.0866,39.0587,39.0773,61831.0
2021-03-29 15:50:00,42.03,42.06,42.03,42.05,55569.0,39.068,39.0959,39.068,39.0866,55569.0
2021-03-29 15:55:00,42.06,42.07,42.05,42.06,213847.0,39.0959,39.1052,39.0866,39.0959,213847.0
2021-03-30 09:30:00,42.06,42.06,41.86,41.88,124499.0,39.0959,39.0959,38.91,38.9286,124499.0
2021-03-30 09:35:00,41.87,41.89,41.84,41.88,76759.0,38.9193,38.9379,38.8914,38.9286,76759.0
2021-03-30 09:40:00,41.88,41.89,41.81,41.83,38704.0,38.9286,38.9379,38.8635,38.8821,38704.0
2021-03-30 09:45:00,41.83,41.88,41.82,41.88,56614.0,38.8821,38.9286,38.8728,38.9286,56614.0
2021-03-30 09:50:00,41.88,41.89,41.84,41.87,42597.0,38.9286,38.9379,38.8914,38.9193,42597.0
2021-03-30 09:55:00,41.88,41.9,41.86,41.89,47831.0,38.9286,38.9472,38.91,38.9379,47831.0
2021-03-30 10:00:00,41.89,41.9,41.86,41.87,69695.0,38.9379,38.9472,38.91,38.9193,69695.0
2021-03-30 10:05:00,41.88,41.9,41.86,41.9,26421.0,38.9286,38.9472,38.91,38.9472,26421.0
2021-03-30 10:10:00,41.9,41.94,41.88,41.93,29481.0,38.9472,38.9844,38.9286,38.9751,29481.0
2021-03-30 10:15:00,41.93,41.93,41.88,41.89,57019.0,38.9751,38.9751,38.9286,38.9379,57019.0
2021-03-30 10:20:00,41.89,41.89,41.86,41.88,20160.0,38.9379,38.9379,38.91,38.9286,20160.0
2021-03-30 10:25:00,41.89,41.91,41.87,41.9,33402.0,38.9379,38.9565,38.9193,38.9472,33402.0
2021-03-30 10:30:00,41.91,41.92,41.88,41.92,66044.0,38.9565,38.9658,38.9286,38.9658,66044.0
2021-03-30 10:35:00,41.92,41.94,41.89,41.91,56303.0,38.9658,38.9844,38.9379,38.9565,56303.0
2021-03-30 10:40:00,41.91,41.96,41.9,41.96,43690.0,38.9565,39.0029,38.9472,39.0029,43690.0
2021-03-30 10:45:00,41.96,41.97,41.95,41.96,29394.0,39.0029,39.0122,38.9936,39.0029,29394.0
2021-03-30 10:50:00,41.96,41.97,41.93,41.94,24451.0,39.0029,39.0122,38.9751,38.9844,24451.0
2021-03-30 10:55:00,41.93,41.94,41.91,41.93,46722.0,38.9751,38.9844,38.9565,38.9751,46722.0
2021-03-30 11:00:00,41.93,42.0,41.92,41.99,78789.0,38.9751,39.0401,38.9658,39.0308,78789.0
2021-03-30 11:05:00,41.99,42.0,41.98,42.0,44803.0,39.0308,39.0401,39.0215,39.0401,44803.0
2021-03-30 11:10:00,42.0,42.02,41.99,42.01,32050.0,39.0401,39.0587,39.0308,39.0494,32050.0
2021-03-30 11:15:00,42.01,42.02,41.99,42.01,25779.0,39.0494,39.0587,39.0308,39.0494,25779.0
2021-03-30 11:20:00,42.01,42.01,41.98,41.99,80122.0,39.0494,39.0494,39.0215,39.0308,80122.0
2021-03-30 11:25:00,41.98,41.99,41.97,41.99,37990.0,39.0215,39.0308,39.0122,39.0308,37990.0
2021-03-30 11:30:00,41.99,42.01,41.97,42.01,30977.0,39.0308,39.0494,39.0122,39.0494,30977.0
2021-03-30 11:35:00,42.01,42.04,42.0,42.04,20186.0,39.0494,39.0773,39.0401,39.0773,20186.0
2021-03-30 11:40:00,42.04,42.05,42.03,42.05,26973.0,39.0773,39.0866,39.068,39.0866,26973.0
2021-03-30 11:45:00,42.05,42.06,42.02,42.04,62243.0,39.0866,39.0959,39.0587,39.0773,62243.0
2021-03-30 11:50:00,42.04,42.05,42.03,42.03,20800.0,39.0773,39.0866,39.068,39.068,20800.0
2021-03-30 11:55:00,42.03,42.04,42.01,42.02,16586.0,39.068,39.0773,39.0494,39.0587,16586.0
2021-03-30 12:00:00,42.02,42.04,42.01,42.02,14553.0,39.0587,39.0773,39.0494,39.0587,14553.0
2021-03-30 12:05:00,42.02,42.03,42.01,42.02,18291.0,39.0587,39.068,39.0494,39.0587,18291.0
2021-03-30 12:10:00,42.02,42.03,41.99,42.01,14580.0,39.0587,39.068,39.0308,39.0494,14580.0
2021-03-30 12:15:00,42.01,42.01,41.98,41.99,26729.0,39.0494,39.0494,39.0215,39.0308,26729.0
2021-03-30 12:20:00,41.98,42.0,41.97,42.0,21776.0,39.0215,39.0401,39.0122,39.0401,21776.0
2021-03-30 12:25:00,42.01,42.02,42.0,42.02,12285.0,39.0494,39.0587,39.0401,39.0587,12285.0
2021-03-30 12:30:00,42.02,42.04,42.01,42.02,26354.0,39.0587,39.0773,39.0494,39.0587,26354.0
2021-03-30 12:35:00,42.02,42.05,42.01,42.04,29888.0,39.0587,39.0866,39.0494,39.0773,29888.0
2021-03-30 12:40:00,42.04,42.04,42.01,42.02,9080.0,39.0773,39.0773,39.0494,39.0587,9080.0
2021-03-30 12:45:00,42.02,42.03,42.01,42.02,12890.0,39.0587,39.068,39.0494,39.0587,12890.0
2021-03-30 12:50:00,42.02,42.03,41.99,42.0,33366.0,39.0587,39.068,39.0308,39.0401,33366.0
2021-03-30 12:55:00,42.01,42.02,41.99,42.01,17527.0,39.0494,39.0587,39.0308,39.0494,17527.0
2021-03-30 13:00:00,42.0,42.0,41.98,42.0,16134.0,39.0401,39.0401,39.0215,39.0401,16134.0
2021-03-30 13:05:00,42.0,42.01,41.97,41.98,19169.0,39.0401,39.0494,39.0122,39.0215,19169.0
2021-03-30 13:10:00,41.98,42.0,41.98,42.0,25011.0,39.0215,39.0401,39.0215,39.0401,25011.0
2021-03-30 13:15:00,41.99,42.01,41.99,42.0,14546.0,39.0308,39.0494,39.0308,39.0401,14546.0
2021-03-30 13:20:00,42.01,42.02,42.0,42.02,12160.0,39.0494,39.0587,39.0401,39.0587,12160.0
2021-03-30 13:25:00,42.02,42.04,42.01,42.02,29550.0,39.0587,39.0773,39.0494,39.0587,29550.0
2021-03-30 13:30:00,42.02,42.03,42.01,42.02,11302.0,39.0587,39.068,39.0494,39.0587,11302.0
2021-03-30 13:35:00,42.02,42.04,42.01,42.04,21886.0,39.0587,39.0773,39.0494,39.0773,21886.0
2021-03-30 13:40:00,42.04,42.05,42.03,42.05,13536.0,39.0773,39.0866,39.068,39.0866,13536.0
2021-03-30 13:45:00,42.05,42.06,42.04,42.05,16958.0,39.0866,39.0959,39.0773,39.0866,16958.0
2021-03-30 13:50:00,42.05,42.08,42.04,42.07,33421.0,39.0866,39.1145,39.0773,39.1052,33421.0
2021-03-30 13:55:00,42.07,42.07,42.04,42.04,71004.0,39.1052,39.1052,39.0773,39.0773,71004.0
2021-03-30 14:00:00,42.05,42.05,42.02,42.04,18729.0,39.0866,39.0866,39.0587,39.0773,18729.0
2021-03-30 14:05:00,42.04,42.06,42.03,42.05,30086.0,39.0773,39.0959,39.068,39.0866,30086.0
2021-03-30 14:10:00,42.05,42.06,42.04,42.05,24407.0,39.0866,39.0959,39.0773,39.0866,24407.0
2021-03-30 14:15:00,42.05,42.06,42.04,42.05,21538.0,39.0866,39.0959,39.0773,39.0866,21538.0
2021-03-30 14:20:00,42.05,42.05,42.01,42.02,27580.0,39.0866,39.0866,39.0494,39.0587,27580.0
2021-03-30 14:25:00,42.03,42.04,42.02,42.04,10228.0,39.068,39.0773,39.0587,39.0773,10228.0
2021-03-30 14:30:00,42.04,42.06,42.03,42.05,26547.0,39.0773,39.0959,39.068,39.0866,26547.0
2021-03-30 14:35:00,42.05,42.06,42.04,42.05,22501.0,39.0866,39.0959,39.0773,39.0866,22501.0
2021-03-30 14:40:00,42.05,42.06,42.04,42.05,16810.0,39.0866,39.0959,39.0773,39.0866,16810.0
2021-03-30 14:45:00,42.05,42.06,42.04,42.05,25116.0,39.0866,39.0959,39.0773,39.0866,25116.0
2021-03-30 14:50:00,42.05,42.06,42.02,42.04,42339.0,39.0866,39.0959,39.0587,39.0773,42339.0
2021-03-30 14:55:00,42.04,42.07,42.02,42.05,41947.0,39.0773,39.1052,39.0587,39.0866,41947.0
2021-03-30 15:00:00,42.05,42.06,42.03,42.05,18977.0,39.0866,39.0959,39.068,39.0866,18977.0
2021-03-30 15:05:00,42.06,42.09,42.05,42.09,21924.0,39.0959,39.1238,39.0866,39.1238,21924.0
2021-03-30 15:10:00,42.08,42.09,42.08,42.09,11040.0,39.1145,39.1238,39.1145,39.1238,11040.0
2021-03-30 15:15:00,42.09,42.11,42.07,42.08,31716.0,39.1238,39.1424,39.1052,39.1145,31716.0
2021-03-30 15:20:00,42.09,42.1,42.08,42.09,13650.0,39.1238,39.1331,39.1145,39.1238,13650.0
2021-03-30 15:25:00,42.09,42.1,42.07,42.07,30037.0,39.1238,39.1331,39.1052,39.1052,30037.0
2021-03-30 15:30:00,42.08,42.08,42.03,42.05,49525.0,39.1145,39.1145,39.068,39.0866,49525.0
2021-03-30 15:35:00,42.04,42.06,42.04,42.04,22115.0,39.0773,39.0959,39.0773,39.0773,22115.0
2021-03-30 15:40:00,42.05,42.07,42.02,42.02,104560.0,39.0866,39.1052,39.0587,39.0587,104560.0
2021-03-30 15:45:00,42.03,42.05,42.02,42.05,40356.0,39.068,39.0866,39.0587,39.0866,40356.0
2021-03-30 15:50:00,42.04,42.05,42.02,42.03,60378.0,39.0773,39.0866,39.0587,39.068,60378.0
2021-03-30 15:55:00,42.02,42.03,41.96,41.98,227559.0,39.0587,39.068,39.0029,39.0215,227559.0
2021-03-31 09:30:00,41.86,41.97,41.86,41.93,151644.0,38.91,39.0122,38.91,38.9751,151644.0
2021-03-31 09:35:00,41.93,41.96,41.93,41.96,43605.0,38.9751,39.0029,38.9751,39.0029,43605.0
2021-03-31 09:40:00,41.96,41.97,41.91,41.92,43019.0,39.0029,39.0122,38.9565,38.9658,43019.0
2021-03-31 09:45:00,41.93,41.94,41.9,41.91,47517.0,38.9751,38.9844,38.9472,38.9565,47517.0
2021-03-31 09:50:00,41.92,41.94,41.91,41.93,29487.0,38.9658,38.9844,38.9565,38.9751,29487.0
2021-03-31 09:55:00,41.93,41.94,41.92,41.93,17475.0,38.9751,38.9844,38.9658,38.9751,17475.0
2021-03-31 10:00:00,41.93,42.0,41.92,42.0,21059.0,38.9751,39.0401,38.9658,39.0401,21059.0
2021-03-31 10:05:00,42.0,42.01,41.99,42.0,91546.0,39.0401,39.0494,39.0308,39.0401,91546.0
2021-03-31 10:10:00,42.01,42.02,42.0,42.01,31919.0,39.0494,39.0587,39.0401,39.0494,31919.0
2021-03-31 10:15:00,42.0,42.04,41.99,42.04,32031.0,39.0401,39.0773,39.0308,39.0773,32031.0
2021-03-31 10:20:00,42.03,42.05,42.02,42.03,23022.0,39.068,39.0866,39.0587,39.068,23022.0
2021-03-31 10:25:00,42.03,42.06,42.03,42.05,51681.0,39.068,39.0959,39.068,39.0866,51681.0
2021-03-31 10:30:00,42.05,42.06,42.03,42.05,47459.0,39.0866,39.0959,39.068,39.0866,47459.0
2021-03-31 10:35:00,42.05,42.06,42.04,42.04,46603.0,39.0866,39.0959,39.0773,39.0773,46603.0
2021-03-31 10:40:00,42.04,42.07,42.04,42.06,63841.0,39.0773,39.1052,39.0773,39.0959,63841.0
2021-03-31 10:45:00,42.06,42.07,42.05,42.05,7224.0,39.0959,39.1052,39.0866,39.0866,7224.0
2021-03-31 10:50:00,42.06,42.07,42.05,42.06,30851.0,39.0959,39.1052,39.0866,39.0959,30851.0
2021-03-31 10:55:00,42.06,42.08,42.05,42.05,32955.0,39.0959,39.1145,39.0866,39.0866,32955.0
2021-03-31 11:00:00,42.06,42.07,42.05,42.07,16845.0,39.0959,39.1052,39.0866,39.1052,16845.0
2021-03-31 11:05:00,42.07,42.08,42.06,42.07,14686.0,39.1052,39.1145,39.0959,39.1052,14686.0
2021-03-31 11:10:00,42.08,42.08,42.07,42.08,21540.0,39.1145,39.1145,39.1052,39.1145,21540.0
2021-03-31 11:15:00,42.08,42.08,42.06,42.07,46852.0,39.1145,39.1145,39.0959,39.1052,46852.0
2021-03-31 11:20:00,42.07,42.07,42.05,42.07,21470.0,39.1052,39.1052,39.0866,39.1052,21470.0
2021-03-31 11:25:00,42.07,42.08,42.05,42.05,47983.0,39.1052,39.1145,39.0866,39.0866,47983.0
2021-03-31 11:30:00,42.05,42.06,42.02,42.03,70713.0,39.0866,39.0959,39.0587,39.068,70713.0
2021-03-31 11:35:00,42.03,42.05,42.03,42.05,6055.0,39.068,39.0866,39.068,39.0866,6055.0
2021-03-31 11:40:00,42.05,42.05,42.03,42.04,10700.0,39.0866,39.0866,39.068,39.0773,10700.0
2021-03-31 11:45:00,42.04,42.05,42.01,42.02,16750.0,39.0773,39.0866,39.0494,39.0587,16750.0
2021-03-31 11:50:00,42.02,42.02,41.99,42.01,19170.0,39.0587,39.0587,39.0308,39.0494,19170.0
2021-03-31 11:55:00,42.01,42.01,41.97,42.0,25987.0,39.0494,39.0494,39.0122,39.0401,25987.0
2021-03-31 12:00:00,42.0,42.03,42.0,42.03,13382.0,39.0401,39.068,39.0401,39.068,13382.0
2021-03-31 12:05:00,42.03,42.08,42.03,42.08,9326.0,39.068,39.1145,39.068,39.1145,9326.0
2021-03-31 12:10:00,42.08,42.11,42.08,42.1,8263.0,39.1145,39.1424,39.1145,39.1331,8263.0
2021-03-31 12:15:00,42.11,42.12,42.1,42.12,35779.0,39.1424,39.1517,39.1331,39.1517,35779.0
2021-03-31 12:20:00,42.12,42.14,42.11,42.14,20369.0,39.1517,39.1703,39.1424,39.1703,20369.0
2021-03-31 12:25:00,42.14,42.14,42.12,42.13,5705.0,39.1703,39.1703,39.1517,39.161,5705.0
2021-03-31 12:30:00,42.13,42.13,42.11,42.13,33966.0,39.161,39.161,39.1424,39.161,33966.0
2021-03-31 12:35:00,42.13,42.14,42.12,42.13,27374.0,39.161,39.1703,39.1517,39.161,27374.0
2021-03-31 12:40:00,42.14,42.14,42.12,42.13,29141.0,39.1703,39.1703,39.1517,39.161,29141.0
2021-03-31 12:45:00,42.14,42.14,42.11,42.12,11454.0,39.1703,39.1703,39.1424,39.1517,11454.0
2021-03-31 12:50:00,42.11,42.11,42.08,42.09,11018.0,39.1424,39.1424,39.1145,39.1238,11018.0
2021-03-31 12:55:00,42.09,42.1,42.08,42.1,6868.0,39.1238,39.1331,39.1145,39.1331,6868.0
2021-03-31 13:00:00,42.11,42.13,42.11,42.12,7577.0,39.1424,39.161,39.1424,39.1517,7577.0
2021-03-31 13:05:00,42.11,42.13,42.11,42.13,8393.0,39.1424,39.161,39.1424,39.161,8393.0
2021-03-31 13:10:00,42.13,42.16,42.12,42.16,14891.0,39.161,39.1888,39.1517,39.1888,14891.0
2021-03-31 13:15:00,42.15,42.17,42.15,42.16,3628.0,39.1796,39.1981,39.1796,39.1888,3628.0
2021-03-31 13:20:00,42.16,42.18,42.16,42.18,11038.0,39.1888,39.2074,39.1888,39.2074,11038.0
2021-03-31 13:25:00,42.18,42.18,42.17,42.18,7404.0,39.2074,39.2074,39.1981,39.2074,7404.0
2021-03-31 13:30:00,42.17,42.19,42.17,42.19,45401.0,39.1981,39.2167,39.1981,39.2167,45401.0
2021-03-31 13:35:00,42.19,42.2,42.18,42.19,13432.0,39.2167,39.226,39.2074,39.2167,13432.0
2021-03-31 13:40:00,42.19,42.19,42.15,42.16,15007.0,39.2167,39.2167,39.1796,39.1888,15007.0
2021-03-31 13:45:00,42.16,42.16,42.14,42.16,3712.0,39.1888,39.1888,39.1703,39.1888,3712.0
2021-03-31 13:50:00,42.16,42.16,42.15,42.16,2410.0,39.1888,39.1888,39.1796,39.1888,2410.0
2021-03-31 13:55:00,42.16,42.16,42.15,42.15,6648.0,39.1888,39.1888,39.1796,39.1796,6648.0
2021-03-31 14:00:00,42.16,42.16,42.14,42.15,30384.0,39.1888,39.1888,39.1703,39.1796,30384.0
2021-03-31 14:05:00,42.15,42.15,42.12,42.14,26515.0,39.1796,39.1796,39.1517,39.1703,26515.0
2021-03-31 14:10:00,42.13,42.14,42.11,42.13,15557.0,39.161,39.1703,39.1424,39.161,15557.0
2021-03-31 14:15:00,42.12,42.14,42.12,42.14,8559.0,39.1517,39.1703,39.1517,39.1703,8559.0
2021-03-31 14:20:00,42.14,42.15,42.12,42.13,20452.0,39.1703,39.1796,39.1517,39.161,20452.0
2021-03-31 14:25:00,42.13,42.15,42.12,42.15,15321.0,39.161,39.1796,39.1517,39.1796,15321.0
2021-03-31 14:30:00,42.15,42.17,42.15,42.16,14796.0,39.1796,39.1981,39.1796,39.1888,14796.0
2021-03-31 14:35:00,42.15,42.17,42.15,42.16,27700.0,39.1796,39.1981,39.1796,39.1888,27700.0
2021-03-31 14:40:00,42.16,42.18,42.15,42.18,51608.0,39.1888,39.2074,39.1796,39.2074,51608.0
2021-03-31 14:45:00,42.18,42.18,42.16,42.16,14100.0,39.2074,39.2074,39.1888,39.1888,14100.0
2021-03-31 14:50:00,42.17,42.18,42.16,42.18,27751.0,39.1981,39.2074,39.1888,39.2074,27751.0
2021-03-31 14:55:00,42.18,42.19,42.14,42.15,52049.0,39.2074,39.2167,39.1703,39.1796,52049.0
2021-03-31 15:00:00,42.15,42.15,42.12,42.14,36021.0,39.1796,39.1796,39.1517,39.1703,36021.0
2021-03-31 15:05:00,42.14,42.16,42.13,42.16,27177.0,39.1703,39.1888,39.161,39.1888,27177.0
2021-03-31 15:10:00,42.16,42.16,42.14,42.15,34210.0,39.1888,39.1888,39.1703,39.1796,34210.0
2021-03-31 15:15:00,42.16,42.17,42.14,42.16,13130.0,39.1888,39.1981,39.1703,39.1888,13130.0
2021-03-31 15:20:00,42.15,42.17,42.14,42.15,41008.0,39.1796,39.1981,39.1703,39.1796,41008.0
2021-03-31 15:25:00,42.16,42.16,42.13,42.14,31043.0,39.1888,39.1888,39.161,39.1703,31043.0
2021-03-31 15:30:00,42.14,42.17,42.13,42.17,28479.0,39.1703,39.1981,39.161,39.1981,28479.0
2021-03-31 15:35:00,42.17,42.17,42.13,42.14,83621.0,39.1981,39.1981,39.161,39.1703,83621.0
2021-03-31 15:40:00,42.15,42.15,42.14,42.14,34337.0,39.1796,39.1796,39.1703,39.1703,34337.0
2021-03-31 15:45:00,42.14,42.14,42.12,42.14,39673.0,39.1703,39.1703,39.1517,39.1703,39673.0
2021-03-31 15:50:00,42.15,42.16,42.12,42.15,94812.0,39.1796,39.1888,39.1517,39.1796,94812.0
2021-03-31 15:55:00,42.14,42.15,42.12,42.14,188387.0,39.1703,39.1796,39.1517,39.1703,188387.0
2021-04-01 09:30:00,42.45,42.5,42.4,42.46,64230.0,39.4584,39.5049,39.4119,39.4677,64230.0
2021-04-01 09:35:00,42.46,42.48,42.43,42.45,61929.0,39.4677,39.4863,39.4398,39.4584,61929.0
2021-04-01 09:40:00,42.46,42.48,42.41,42.41,43867.0,39.4677,39.4863,39.4212,39.4212,43867.0
2021-04-01 09:45:00,42.4,42.44,42.4,42.4,34541.0,39.4119,39.4491,39.4119,39.4119,34541.0
2021-04-01 09:50:00,42.4,42.42,42.37,42.4,34769.0,39.4119,39.4305,39.384,39.4119,34769.0
2021-04-01 09:55:00,42.4,42.41,42.37,42.39,22636.0,39.4119,39.4212,39.384,39.4026,22636.0
2021-04-01 10:00:00,42.38,42.39,42.33,42.37,41903.0,39.3933,39.4026,39.3469,39.384,41903.0
2021-04-01 10:05:00,42.37,42.42,42.35,42.42,36598.0,39.384,39.4305,39.3655,39.4305,36598.0
2021-04-01 10:10:00,42.41,42.43,42.4,42.43,24575.0,39.4212,39.4398,39.4119,39.4398,24575.0
2021-04-01 10:15:00,42.43,42.44,42.42,42.43,11471.0,39.4398,39.4491,39.4305,39.4398,11471.0
2021-04-01 10:20:00,42.42,42.42,42.38,42.39,19349.0,39.4305,39.4305,39.3933,39.4026,19349.0
2021-04-01 10:25:00,42.39,42.4,42.36,42.37,83143.0,39.4026,39.4119,39.3748,39.384,83143.0
2021-04-01 10:30:00,42.38,42.38,42.34,42.36,35122.0,39.3933,39.3933,39.3562,39.3748,35122.0
2021-04-01 10:35:00,42.36,42.37,42.32,42.33,23900.0,39.3748,39.384,39.3376,39.3469,23900.0
2021-04-01 10:40:00,42.32,42.4,42.32,42.37,70706.0,39.3376,39.4119,39.3376,39.384,70706.0
2021-04-01 10:45:00,42.37,42.37,42.35,42.36,20538.0,39.384,39.384,39.3655,39.3748,20538.0
2021-04-01 10:50:00,42.36,42.38,42.33,42.33,16172.0,39.3748,39.3933,39.3469,39.3469,16172.0
2021-04-01 10:55:00,42.32,42.36,42.31,42.35,35016.0,39.3376,39.3748,39.3283,39.3655,35016.0
2021-04-01 11:00:00,42.36,42.37,42.35,42.37,15109.0,39.3748,39.384,39.3655,39.384,15109.0
2021-04-01 11:05:00,42.37,42.37,42.34,42.35,34683.0,39.384,39.384,39.3562,39.3655,34683.0
2021-04-01 11:10:00,42.34,42.37,42.34,42.36,29223.0,39.3562,39.384,39.3562,39.3748,29223.0
2021-04-01 11:15:00,42.36,42.36,42.34,42.35,16586.0,39.3748,39.3748,39.3562,39.3655,16586.0
2021-04-01 11:20:00,42.35,42.38,42.34,42.34,42597.0,39.3655,39.3933,39.3562,39.3562,42597.0
2021-04-01 11:25:00,42.35,42.36,42.34,42.34,17035.0,39.3655,39.3748,39.3562,39.3562,17035.0
2021-04-01 11:30:00,42.35,42.37,42.34,42.35,39669.0,39.3655,39.384,39.3562,39.3655,39669.0
2021-04-01 11:35:00,42.36,42.37,42.35,42.36,34967.0,39.3748,39.384,39.3655,39.3748,34967.0
2021-04-01 11:40:00,42.36,42.38,42.35,42.38,34346.0,39.3748,39.3933,39.3655,39.3933,34346.0
2021-04-01 11:45:00,42.38,42.39,42.36,42.39,31315.0,39.3933,39.4026,39.3748,39.4026,31315.0
2021-04-01 11:50:00,42.38,42.4,42.37,42.39,6253.0,39.3933,39.4119,39.384,39.4026,6253.0
2021-04-01 11:55:00,42.39,42.39,42.37,42.38,7687.0,39.4026,39.4026,39.384,39.3933,7687.0
2021-04-01 12:00:00,42.38,42.42,42.37,42.4,45198.0,39.3933,39.4305,39.384,39.4119,45198.0
2021-04-01 12:05:00,42.4,42.47,42.4,42.46,61184.0,39.4119,39.477,39.4119,39.4677,61184.0
2021-04-01 12:10:00,42.46,42.48,42.45,42.48,103203.0,39.4677,39.4863,39.4584,39.4863,103203.0
2021-04-01 12:15:00,42.48,42.49,42.47,42.48,25897.0,39.4863,39.4956,39.477,39.4863,25897.0
2021-04-01 12:20:00,42.47,42.49,42.47,42.48,21627.0,39.477,39.4956,39.477,39.4863,21627.0
2021-04-01 12:25:00,42.48,42.49,42.47,42.49,11016.0,39.4863,39.4956,39.477,39.4956,11016.0
2021-04-01 12:30:00,42.49,42.5,42.48,42.49,3183.0,39.4956,39.5049,39.4863,39.4956,3183.0
2021-04-01 12:35:00,42.48,42.49,42.47,42.49,46365.0,39.4863,39.4956,39.477,39.4956,46365.0
2021-04-01 12:40:00,42.49,42.5,42.47,42.48,33225.0,39.4956,39.5049,39.477,39.4863,33225.0
2021-04-01 12:45:00,42.49,42.5,42.47,42.48,49524.0,39.4956,39.5049,39.477,39.4863,49524.0
2021-04-01 12:50:00,42.48,42.48,42.45,42.46,30729.0,39.4863,39.4863,39.4584,39.4677,30729.0
2021-04-01 12:55:00,42.46,42.48,42.45,42.46,9728.0,39.4677,39.4863,39.4584,39.4677,9728.0
2021-04-01 13:00:00,42.46,42.47,42.45,42.46,9443.0,39.4677,39.477,39.4584,39.4677,9443.0
2021-04-01 13:05:00,42.46,42.46,42.45,42.46,2735.0,39.4677,39.4677,39.4584,39.4677,2735.0
2021-04-01 13:10:00,42.46,42.46,42.44,42.45,6982.0,39.4677,39.4677,39.4491,39.4584,6982.0
2021-04-01 13:15:00,42.45,42.45,42.42,42.43,5391.0,39.4584,39.4584,39.4305,39.4398,5391.0
2021-04-01 13:20:00,42.43,42.44,42.42,42.43,11373.0,39.4398,39.4491,39.4305,39.4398,11373.0
2021-04-01 13:25:00,42.44,42.44,42.43,42.44,2195.0,39.4491,39.4491,39.4398,39.4491,2195.0
2021-04-01 13:30:00,42.44,42.45,42.43,42.45,35929.0,39.4491,39.4584,39.4398,39.4584,35929.0
2021-04-01 13:35:00,42.45,42.45,42.44,42.45,8765.0,39.4584,39.4584,39.4491,39.4584,8765.0
2021-04-01 13:40:00,42.45,42.46,42.45,42.45,18964.0,39.4584,39.4677,39.4584,39.4584,18964.0
2021-04-01 13:45:00,42.45,42.46,42.43,42.43,17592.0,39.4584,39.4677,39.4398,39.4398,17592.0
2021-04-01 13:50:00,42.44,42.44,42.43,42.44,3240.0,39.4491,39.4491,39.4398,39.4491,3240.0
2021-04-01 13:55:00,42.44,42.44,42.43,42.44,4688.0,39.4491,39.4491,39.4398,39.4491,4688.0
2021-04-01 14:00:00,42.44,42.44,42.43,42.44,10630.0,39.4491,39.4491,39.4398,39.4491,10630.0
2021-04-01 14:05:00,42.44,42.45,42.43,42.45,15639.0,39.4491,39.4584,39.4398,39.4584,15639.0
2021-04-01 14:10:00,42.45,42.45,42.43,42.44,25728.0,39.4584,39.4584,39.4398,39.4491,25728.0
2021-04-01 14:15:00,42.44,42.44,42.43,42.44,18002.0,39.4491,39.4491,39.4398,39.4491,18002.0
2021-04-01 14:20:00,42.44,42.44,42.43,42.44,18832.0,39.4491,39.4491,39.4398,39.4491,18832.0
2021-04-01 14:25:00,42.44,42.44,42.43,42.43,17890.0,39.4491,39.4491,39.4398,39.4398,17890.0
2021-04-01 14:30:00,42.43,42.44,42.39,42.4,61889.0,39.4398,39.4491,39.4026,39.4119,61889.0
2021-04-01 14:35:00,42.4,42.4,42.38,42.39,40395.0,39.4119,39.4119,39.3933,39.4026,40395.0
2021-04-01 14:40:00,42.39,42.39,42.34,42.34,50922.0,39.4026,39.4026,39.3562,39.3562,50922.0
2021-04-01 14:45:00,42.34,42.35,42.33,42.34,26868.0,39.3562,39.3655,39.3469,39.3562,26868.0
2021-04-01 14:50:00,42.33,42.35,42.33,42.34,25473.0,39.3469,39.3655,39.3469,39.3562,25473.0
2021-04-01 14:55:00,42.35,42.35,42.33,42.33,16396.0,39.3655,39.3655,39.3469,39.3469,16396.0
2021-04-01 15:00:00,42.33,42.34,42.3,42.33,35920.0,39.3469,39.3562,39.319,39.3469,35920.0
2021-04-01 15:05:00,42.33,42.35,42.32,42.35,31676.0,39.3469,39.3655,39.3376,39.3655,31676.0
2021-04-01 15:10:00,42.35,42.36,42.34,42.34,19966.0,39.3655,39.3748,39.3562,39.3562,19966.0
2021-04-01 15:15:00,42.34,42.36,42.34,42.35,44658.0,39.3562,39.3748,39.3562,39.3655,44658.0
2021-04-01 15:20:00,42.35,42.35,42.34,42.34,16600.0,39.3655,39.3655,39.3562,39.3562,16600.0
2021-04-01 15:25:00,42.34,42.35,42.34,42.35,38670.0,39.3562,39.3655,39.3562,39.3655,38670.0
2021-04-01 15:30:00,42.35,42.37,42.34,42.36,41633.0,39.3655,39.384,39.3562,39.3748,41633.0
2021-04-01 15:35:00,42.36,42.37,42.34,42.34,66122.0,39.3748,39.384,39.3562,39.3562,66122.0
2021-04-01 15:40:00,42.34,42.35,42.31,42.31,112364.0,39.3562,39.3655,39.3283,39.3283,112364.0
2021-04-01 15:45:00,42.32,42.32,42.28,42.3,293960.0,39.3376,39.3376,39.3004,39.319,293960.0
2021-04-01 15:50:00,42.3,42.33,42.29,42.33,182670.0,39.319,39.3469,39.3097,39.3469,182670.0
2021-04-01 15:55:00,42.33,42.43,42.32,42.36,452890.0,39.3469,39.4398,39.3376,39.3748,452890.0
2021-04-05 09:30:00,42.02,42.02,41.79,41.8,317484.0,39.0587,39.0587,38.8449,38.8542,317484.0
2021-04-05 09:35:00,41.8,41.8,41.64,41.64,282346.0,38.8542,38.8542,38.7055,38.7055,282346.0
2021-04-05 09:40:00,41.65,41.69,41.64,41.67,120734.0,38.7148,38.752,38.7055,38.7334,120734.0
2021-04-05 09:45:00,41.68,41.81,41.68,41.8,98592.0,38.7427,38.8635,38.7427,38.8542,98592.0
2021-04-05 09:50:00,41.8,41.84,41.79,41.82,48543.0,38.8542,38.8914,38.8449,38.8728,48543.0
2021-04-05 09:55:00,41.82,41.83,41.74,41.77,228993.0,38.8728,38.8821,38.7984,38.8263,228993.0
2021-04-05 10:00:00,41.77,41.77,41.73,41.76,47528.0,38.8263,38.8263,38.7892,38.817,47528.0
2021-04-05 10:05:00,41.77,41.81,41.76,41.8,90560.0,38.8263,38.8635,38.817,38.8542,90560.0
2021-04-05 10:10:00,41.81,41.82,41.79,41.82,42379.0,38.8635,38.8728,38.8449,38.8728,42379.0
2021-04-05 10:15:00,41.82,41.89,41.81,41.89,66588.0,38.8728,38.9379,38.8635,38.9379,66588.0
2021-04-05 10:20:00,41.89,41.91,41.88,41.91,71119.0,38.9379,38.9565,38.9286,38.9565,71119.0
2021-04-05 10:25:00,41.91,41.92,41.9,41.91,48663.0,38.9565,38.9658,38.9472,38.9565,48663.0
2021-04-05 10:30:00,41.91,41.94,41.91,41.93,59340.0,38.9565,38.9844,38.9565,38.9751,59340.0
2021-04-05 10:35:00,41.94,41.94,41.91,41.91,49769.0,38.9844,38.9844,38.9565,38.9565,49769.0
2021-04-05 10:40:00,41.91,41.92,41.88,41.89,37416.0,38.9565,38.9658,38.9286,38.9379,37416.0
2021-04-05 10:45:00,41.89,41.9,41.88,41.89,26870.0,38.9379,38.9472,38.9286,38.9379,26870.0
2021-04-05 10:50:00,41.89,41.9,41.87,41.9,61492.0,38.9379,38.9472,38.9193,38.9472,61492.0
2021-04-05 10:55:00,41.9,41.9,41.87,41.88,77373.0,38.9472,38.9472,38.9193,38.9286,77373.0
2021-04-05 11:00:00,41.88,41.88,41.84,41.86,34060.0,38.9286,38.9286,38.8914,38.91,34060.0
2021-04-05 11:05:00,41.86,41.88,41.85,41.87,26130.0,38.91,38.9286,38.9007,38.9193,26130.0
2021-04-05 11:10:00,41.87,41.9,41.87,41.89,13490.0,38.9193,38.9472,38.9193,38.9379,13490.0
2021-04-05 11:15:00,41.89,41.9,41.89,41.9,21308.0,38.9379,38.9472,38.9379,38.9472,21308.0
2021-04-05 11:20:00,41.9,41.92,41.89,41.91,39285.0,38.9472,38.9658,38.9379,38.9565,39285.0
2021-04-05 11:25:00,41.92,41.93,41.92,41.93,18711.0,38.9658,38.9751,38.9658,38.9751,18711.0
2021-04-05 11:30:00,41.93,41.94,41.92,41.93,32267.0,38.9751,38.9844,38.9658,38.9751,32267.0
2021-04-05 11:35:00,41.93,41.94,41.91,41.91,43942.0,38.9751,38.9844,38.9565,38.9565,43942.0
2021-04-05 11:40:00,41.91,41.91,41.88,41.88,12642.0,38.9565,38.9565,38.9286,38.9286,12642.0
2021-04-05 11:45:00,41.88,41.89,41.87,41.89,25444.0,38.9286,38.9379,38.9193,38.9379,25444.0
2021-04-05 11:50:00,41.89,41.9,41.88,41.9,31945.0,38.9379,38.9472,38.9286,38.9472,31945.0
2021-04-05 11:55:00,41.91,41.93,41.9,41.93,27328.0,38.9565,38.9751,38.9472,38.9751,27328.0
2021-04-05 12:00:00,41.93,41.93,41.91,41.93,28775.0,38.9751,38.9751,38.9565,38.9751,28775.0
2021-04-05 12:05:00,41.93,41.93,41.91,41.92,17753.0,38.9751,38.9751,38.9565,38.9658,17753.0
2021-04-05 12:10:00,41.91,41.92,41.91,41.91,24646.0,38.9565,38.9658,38.9565,38.9565,24646.0
2021-04-05 12:15:00,41.91,41.93,41.91,41.93,30320.0,38.9565,38.9751,38.9565,38.9751,30320.0
2021-04-05 12:20:00,41.93,41.95,41.92,41.95,20307.0,38.9751,38.9936,38.9658,38.9936,20307.0
2021-04-05 12:25:00,41.95,41.95,41.94,41.95,26838.0,38.9936,38.9936,38.9844,38.9936,26838.0
2021-04-05 12:30:00,41.94,41.95,41.93,41.93,61589.0,38.9844,38.9936,38.9751,38.9751,61589.0
2021-04-05 12:35:00,41.94,41.94,41.93,41.93,9762.0,38.9844,38.9844,38.9751,38.9751,9762.0
2021-04-05 12:40:00,41.93,41.94,41.92,41.92,26600.0,38.9751,38.9844,38.9658,38.9658,26600.0
2021-04-05 12:45:00,41.92,41.93,41.92,41.92,3300.0,38.9658,38.9751,38.9658,38.9658,3300.0
2021-04-05 12:50:00,41.93,41.94,41.92,41.93,70972.0,38.9751,38.9844,38.9658,38.9751,70972.0
2021-04-05 12:55:00,41.93,41.93,41.91,41.92,16500.0,38.9751,38.9751,38.9565,38.9658,16500.0
2021-04-05 13:00:00,41.91,41.91,41.9,41.9,8356.0,38.9565,38.9565,38.9472,38.9472,8356.0
2021-04-05 13:05:00,41.9,41.91,41.89,41.9,19520.0,38.9472,38.9565,38.9379,38.9472,19520.0
2021-04-05 13:10:00,41.9,41.9,41.89,41.89,10327.0,38.9472,38.9472,38.9379,38.9379,10327.0
2021-04-05 13:15:00,41.9,41.91,41.89,41.91,20065.0,38.9472,38.9565,38.9379,38.9565,20065.0
2021-04-05 13:20:00,41.91,41.91,41.9,41.91,29726.0,38.9565,38.9565,38.9472,38.9565,29726.0
2021-04-05 13:25:00,41.91,41.93,41.9,41.93,21479.0,38.9565,38.9751,38.9472,38.9751,21479.0
2021-04-05 13:30:00,41.93,41.94,41.92,41.94,14621.0,38.9751,38.9844,38.9658,38.9844,14621.0
2021-04-05 13:35:00,41.94,41.94,41.91,41.91,42169.0,38.9844,38.9844,38.9565,38.9565,42169.0
2021-04-05 13:40:00,41.91,41.91,41.88,41.89,24098.0,38.9565,38.9565,38.9286,38.9379,24098.0
2021-04-05 13:45:00,41.89,41.9,41.89,41.89,3173.0,38.9379,38.9472,38.9379,38.9379,3173.0
2021-04-05 13:50:00,41.89,41.94,41.89,41.93,27479.0,38.9379,38.9844,38.9379,38.9751,27479.0
2021-04-05 13:55:00,41.94,41.95,41.93,41.95,28154.0,38.9844,38.9936,38.9751,38.9936,28154.0
2021-04-05 14:00:00,41.94,41.95,41.93,41.94,23406.0,38.9844,38.9936,38.9751,38.9844,23406.0
2021-04-05 14:05:00,41.94,41.94,41.93,41.94,6896.0,38.9844,38.9844,38.9751,38.9844,6896.0
2021-04-05 14:10:00,41.94,41.94,41.93,41.94,5029.0,38.9844,38.9844,38.9751,38.9844,5029.0
2021-04-05 14:15:00,41.94,41.95,41.93,41.95,15037.0,38.9844,38.9936,38.9751,38.9936,15037.0
2021-04-05 14:20:00,41.95,41.95,41.94,41.95,26819.0,38.9936,38.9936,38.9844,38.9936,26819.0
2021-04-05 14:25:00,41.95,41.95,41.94,41.94,6707.0,38.9936,38.9936,38.9844,38.9844,6707.0
2021-04-05 14:30:00,41.95,41.95,41.94,41.95,8245.0,38.9936,38.9936,38.9844,38.9936,8245.0
2021-04-05 14:35:00,41.95,41.95,41.94,41.95,11407.0,38.9936,38.9936,38.9844,38.9936,11407.0
2021-04-05 14:40:00,41.95,41.95,41.93,41.93,59983.0,38.9936,38.9936,38.9751,38.9751,59983.0
2021-04-05 14:45:00,41.93,41.94,41.93,41.93,17061.0,38.9751,38.9844,38.9751,38.9751,17061.0
2021-04-05 14:50:00,41.94,41.94,41.93,41.94,15156.0,38.9844,38.9844,38.9751,38.9844,15156.0
2021-04-05 14:55:00,41.94,41.94,41.93,41.94,11363.0,38.9844,38.9844,38.9751,38.9844,11363.0
2021-04-05 15:00:00,41.94,41.94,41.92,41.92,58562.0,38.9844,38.9844,38.9658,38.9658,58562.0
2021-04-05 15:05:00,41.92,41.93,41.91,41.91,49972.0,38.9658,38.9751,38.9565,38.9565,49972.0
2021-04-05 15:10:00,41.91,41.92,41.88,41.89,54374.0,38.9565,38.9658,38.9286,38.9379,54374.0
2021-04-05 15:15:00,41.89,41.89,41.88,41.88,35904.0,38.9379,38.9379,38.9286,38.9286,35904.0
2021-04-05 15:20:00,41.88,41.88,41.85,41.86,74971.0,38.9286,38.9286,38.9007,38.91,74971.0
2021-04-05 15:25:00,41.86,41.86,41.84,41.86,38348.0,38.91,38.91,38.8914,38.91,38348.0
2021-04-05 15:30:00,41.85,41.85,41.83,41.84,84234.0,38.9007,38.9007,38.8821,38.8914,84234.0
2021-04-05 15:35:00,41.84,41.94,41.81,41.92,284836.0,38.8914,38.9844,38.8635,38.9658,284836.0
2021-04-05 15:40:00,41.93,41.97,41.92,41.97,96960.0,38.9751,39.0122,38.9658,39.0122,96960.0
2021-04-05 15:45:00,41.97,41.98,41.96,41.98,48942.0,39.0122,39.0215,39.0029,39.0215,48942.0
2021-04-05 15:50:00,41.98,41.98,41.92,41.95,199827.0,39.0215,39.0215,38.9658,38.9936,199827.0
2021-04-05 15:55:00,41.95,41.96,41.89,41.93,318649.0,38.9936,39.0029,38.9379,38.9751,318649.0
2021-04-06 09:30:00,41.89,41.95,41.86,41.92,88228.0,38.9379,38.9936,38.91,38.9658,88228.0
2021-04-06 09:35:00,41.92,41.98,41.9,41.97,106430.0,38.9658,39.0215,38.9472,39.0122,106430.0
2021-04-06 09:40:00,41.97,41.98,41.95,41.98,72350.0,39.0122,39.0215,38.9936,39.0215,72350.0
2021-04-06 09:45:00,41.98,42.0,41.97,42.0,104200.0,39.0215,39.0401,39.0122,39.0401,104200.0
2021-04-06 09:50:00,42.0,42.01,41.99,42.0,52192.0,39.0401,39.0494,39.0308,39.0401,52192.0
2021-04-06 09:55:00,42.0,42.01,41.99,42.01,60496.0,39.0401,39.0494,39.0308,39.0494,60496.0
2021-04-06 10:00:00,42.02,42.06,42.02,42.05,29050.0,39.0587,39.0959,39.0587,39.0866,29050.0
2021-04-06 10:05:00,42.05,42.06,42.02,42.05,37995.0,39.0866,39.0959,39.0587,39.0866,37995.0
2021-04-06 10:10:00,42.05,42.05,42.01,42.04,30586.0,39.0866,39.0866,39.0494,39.0773,30586.0
2021-04-06 10:15:00,42.04,42.06,42.01,42.05,25640.0,39.0773,39.0959,39.0494,39.0866,25640.0
2021-04-06 10:20:00,42.05,42.09,42.04,42.09,8926.0,39.0866,39.1238,39.0773,39.1238,8926.0
2021-04-06 10:25:00,42.09,42.09,42.05,42.05,16198.0,39.1238,39.1238,39.0866,39.0866,16198.0
2021-04-06 10:30:00,42.06,42.07,42.02,42.03,50011.0,39.0959,39.1052,39.0587,39.068,50011.0
2021-04-06 10:35:00,42.03,42.03,42.0,42.0,57136.0,39.068,39.068,39.0401,39.0401,57136.0
2021-04-06 10:40:00,42.01,42.02,42.0,42.01,44071.0,39.0494,39.0587,39.0401,39.0494,44071.0
2021-04-06 10:45:00,42.02,42.04,42.01,42.03,38024.0,39.0587,39.0773,39.0494,39.068,38024.0
2021-04-06 10:50:00,42.03,42.05,42.03,42.05,12009.0,39.068,39.0866,39.068,39.0866,12009.0
2021-04-06 10:55:00,42.04,42.05,42.02,42.03,26209.0,39.0773,39.0866,39.0587,39.068,26209.0
2021-04-06 11:00:00,42.02,42.02,41.98,41.98,105225.0,39.0587,39.0587,39.0215,39.0215,105225.0
2021-04-06 11:05:00,41.98,41.99,41.96,41.98,51407.0,39.0215,39.0308,39.0029,39.0215,51407.0
2021-04-06 11:10:00,41.98,42.03,41.98,42.02,24054.0,39.0215,39.068,39.0215,39.0587,24054.0
2021-04-06 11:15:00,42.02,42.06,42.02,42.05,31973.0,39.0587,39.0959,39.0587,39.0866,31973.0
2021-04-06 11:20:00,42.05,42.07,42.04,42.05,12856.0,39.0866,39.1052,39.0773,39.0866,12856.0
2021-04-06 11:25:00,42.06,42.06,42.03,42.05,8400.0,39.0959,39.0959,39.068,39.0866,8400.0
2021-04-06 11:30:00,42.05,42.05,42.0,42.01,11799.0,39.0866,39.0866,39.0401,39.0494,11799.0
2021-04-06 11:35:00,42.01,42.06,42.01,42.06,18010.0,39.0494,39.0959,39.0494,39.0959,18010.0
2021-04-06 11:40:00,42.05,42.06,42.05,42.05,6644.0,39.0866,39.0959,39.0866,39.0866,6644.0
2021-04-06 11:45:00,42.06,42.06,42.05,42.06,3008.0,39.0959,39.0959,39.0866,39.0959,3008.0
2021-04-06 11:50:00,42.06,42.07,42.06,42.06,12707.0,39.0959,39.1052,39.0959,39.0959,12707.0
2021-04-06 11:55:00,42.07,42.07,42.06,42.07,2460.0,39.1052,39.1052,39.0959,39.1052,2460.0
2021-04-06 12:00:00,42.07,42.08,42.06,42.07,12424.0,39.1052,39.1145,39.0959,39.1052,12424.0
2021-04-06 12:05:00,42.07,42.07,42.05,42.06,3443.0,39.1052,39.1052,39.0866,39.0959,3443.0
2021-04-06 12:10:00,42.07,42.07,42.06,42.07,2193.0,39.1052,39.1052,39.0959,39.1052,2193.0
2021-04-06 12:15:00,42.07,42.11,42.07,42.09,7619.0,39.1052,39.1424,39.1052,39.1238,7619.0
2021-04-06 12:20:00,42.09,42.1,42.08,42.09,4873.0,39.1238,39.1331,39.1145,39.1238,4873.0
2021-04-06 12:25:00,42.09,42.1,42.07,42.09,17664.0,39.1238,39.1331,39.1052,39.1238,17664.0
2021-04-06 12:30:00,42.09,42.1,42.08,42.09,16758.0,39.1238,39.1331,39.1145,39.1238,16758.0
2021-04-06 12:35:00,42.09,42.1,42.08,42.09,9966.0,39.1238,39.1331,39.1145,39.1238,9966.0
2021-04-06 12:40:00,42.08,42.09,42.08,42.08,3112.0,39.1145,39.1238,39.1145,39.1145,3112.0
2021-04-06 12:45:00,42.09,42.09,42.06,42.08,9466.0,39.1238,39.1238,39.0959,39.1145,9466.0
2021-04-06 12:50:00,42.08,42.09,42.07,42.09,6385.0,39.1145,39.1238,39.1052,39.1238,6385.0
2021-04-06 12:55:00,42.09,42.09,42.08,42.09,2092.0,39.1238,39.1238,39.1145,39.1238,2092.0
2021-04-06 13:00:00,42.08,42.08,42.07,42.08,3681.0,39.1145,39.1145,39.1052,39.1145,3681.0
2021-04-06 13:05:00,42.09,42.09,42.07,42.08,10224.0,39.1238,39.1238,39.1052,39.1145,10224.0
2021-04-06 13:10:00,42.07,42.07,42.05,42.07,10235.0,39.1052,39.1052,39.0866,39.1052,10235.0
2021-04-06 13:15:00,42.07,42.08,42.06,42.07,11287.0,39.1052,39.1145,39.0959,39.1052,11287.0
2021-04-06 13:20:00,42.08,42.08,42.06,42.06,4756.0,39.1145,39.1145,39.0959,39.0959,4756.0
2021-04-06 13:25:00,42.05,42.05,42.03,42.05,14700.0,39.0866,39.0866,39.068,39.0866,14700.0
2021-04-06 13:30:00,42.04,42.05,42.02,42.05,27840.0,39.0773,39.0866,39.0587,39.0866,27840.0
2021-04-06 13:35:00,42.05,42.05,42.04,42.05,1000.0,39.0866,39.0866,39.0773,39.0866,1000.0
2021-04-06 13:40:00,42.05,42.05,42.04,42.04,1021.0,39.0866,39.0866,39.0773,39.0773,1021.0
2021-04-06 13:45:00,42.05,42.06,42.04,42.06,14093.0,39.0866,39.0959,39.0773,39.0959,14093.0
2021-04-06 13:50:00,42.06,42.06,42.03,42.04,15053.0,39.0959,39.0959,39.068,39.0773,15053.0
2021-04-06 13:55:00,42.04,42.05,42.03,42.05,13128.0,39.0773,39.0866,39.068,39.0866,13128.0
2021-04-06 14:00:00,42.05,42.07,42.04,42.07,30154.0,39.0866,39.1052,39.0773,39.1052,30154.0
2021-04-06 14:05:00,42.06,42.08,42.05,42.07,9405.0,39.0959,39.1145,39.0866,39.1052,9405.0
2021-04-06 14:10:00,42.07,42.09,42.06,42.08,3939.0,39.1052,39.1238,39.0959,39.1145,3939.0
2021-04-06 14:15:00,42.08,42.08,42.06,42.06,25839.0,39.1145,39.1145,39.0959,39.0959,25839.0
2021-04-06 14:20:00,42.06,42.06,42.04,42.05,53698.0,39.0959,39.0959,39.0773,39.0866,53698.0
2021-04-06 14:25:00,42.05,42.06,42.05,42.06,1501.0,39.0866,39.0959,39.0866,39.0959,1501.0
2021-04-06 14:30:00,42.05,42.06,42.04,42.05,8006.0,39.0866,39.0959,39.0773,39.0866,8006.0
2021-04-06 14:35:00,42.04,42.05,42.03,42.04,22391.0,39.0773,39.0866,39.068,39.0773,22391.0
2021-04-06 14:40:00,42.04,42.06,42.04,42.05,6939.0,39.0773,39.0959,39.0773,39.0866,6939.0
2021-04-06 14:45:00,42.05,42.06,42.04,42.05,2191.0,39.0866,39.0959,39.0773,39.0866,2191.0
2021-04-06 14:50:00,42.05,42.07,42.04,42.06,38885.0,39.0866,39.1052,39.0773,39.0959,38885.0
2021-04-06 14:55:00,42.05,42.06,42.03,42.04,63280.0,39.0866,39.0959,39.068,39.0773,63280.0
2021-04-06 15:00:00,42.04,42.04,41.99,42.02,122314.0,39.0773,39.0773,39.0308,39.0587,122314.0
2021-04-06 15:05:00,42.02,42.02,41.99,42.0,20966.0,39.0587,39.0587,39.0308,39.0401,20966.0
2021-04-06 15:10:00,42.0,42.02,41.99,42.01,17221.0,39.0401,39.0587,39.0308,39.0494,17221.0
2021-04-06 15:15:00,42.02,42.03,41.99,42.02,17094.0,39.0587,39.068,39.0308,39.0587,17094.0
2021-04-06 15:20:00,42.02,42.03,42.01,42.02,17115.0,39.0587,39.068,39.0494,39.0587,17115.0
2021-04-06 15:25:00,42.02,42.04,42.02,42.04,15634.0,39.0587,39.0773,39.0587,39.0773,15634.0
2021-04-06 15:30:00,42.03,42.04,42.02,42.04,20708.0,39.068,39.0773,39.0587,39.0773,20708.0
2021-04-06 15:35:00,42.04,42.05,42.03,42.03,11615.0,39.0773,39.0866,39.068,39.068,11615.0
2021-04-06 15:40:00,42.03,42.03,42.02,42.02,22775.0,39.068,39.068,39.0587,39.0587,22775.0
2021-04-06 15:45:00,42.02,42.04,42.02,42.04,84031.0,39.0587,39.0773,39.0587,39.0773,84031.0
2021-04-06 15:50:00,42.04,42.04,42.0,42.0,73042.0,39.0773,39.0773,39.0401,39.0401,73042.0
2021-04-06 15:55:00,42.0,42.05,42.0,42.05,345972.0,39.0401,39.0866,39.0401,39.0866,345972.0
2021-04-07 09:30:00,41.79,41.8,41.59,41.61,328000.0,38.8449,38.8542,38.659,38.6776,328000.0
2021-04-07 09:35:00,41.6,41.62,41.58,41.59,343698.0,38.6683,38.6869,38.6497,38.659,343698.0
2021-04-07 09:40:00,41.59,41.63,41.57,41.62,99645.0,38.659,38.6962,38.6404,38.6869,99645.0
2021-04-07 09:45:00,41.62,41.66,41.62,41.63,108609.0,38.6869,38.7241,38.6869,38.6962,108609.0
2021-04-07 09:50:00,41.63,41.64,41.62,41.63,133350.0,38.6962,38.7055,38.6869,38.6962,133350.0
2021-04-07 09:55:00,41.63,41.63,41.59,41.62,284715.0,38.6962,38.6962,38.659,38.6869,284715.0
2021-04-07 10:00:00,41.62,41.62,41.55,41.59,64350.0,38.6869,38.6869,38.6218,38.659,64350.0
2021-04-07 10:05:00,41.58,41.61,41.56,41.6,81158.0,38.6497,38.6776,38.6311,38.6683,81158.0
2021-04-07 10:10:00,41.6,41.62,41.59,41.61,22000.0,38.6683,38.6869,38.659,38.6776,22000.0
2021-04-07 10:15:00,41.62,41.63,41.59,41.63,61915.0,38.6869,38.6962,38.659,38.6962,61915.0
2021-04-07 10:20:00,41.63,41.7,41.62,41.7,92022.0,38.6962,38.7613,38.6869,38.7613,92022.0
2021-04-07 10:25:00,41.7,41.72,41.68,41.72,47147.0,38.7613,38.7799,38.7427,38.7799,47147.0
2021-04-07 10:30:00,41.72,41.73,41.7,41.71,21518.0,38.7799,38.7892,38.7613,38.7706,21518.0
2021-04-07 10:35:00,41.7,41.71,41.69,41.7,25410.0,38.7613,38.7706,38.752,38.7613,25410.0
2021-04-07 10:40:00,41.71,41.74,41.7,41.73,43625.0,38.7706,38.7984,38.7613,38.7892,43625.0
2021-04-07 10:45:00,41.73,41.74,41.72,41.73,39831.0,38.7892,38.7984,38.7799,38.7892,39831.0
2021-04-07 10:50:00,41.73,41.76,41.73,41.76,13611.0,38.7892,38.817,38.7892,38.817,13611.0
2021-04-07 10:55:00,41.76,41.77,41.76,41.76,74118.0,38.817,38.8263,38.817,38.817,74118.0
2021-04-07 11:00:00,41.76,41.77,41.76,41.76,98625.0,38.817,38.8263,38.817,38.817,98625.0
2021-04-07 11:05:00,41.76,41.78,41.75,41.77,84955.0,38.817,38.8356,38.8077,38.8263,84955.0
2021-04-07 11:10:00,41.77,41.8,41.77,41.79,292240.0,38.8263,38.8542,38.8263,38.8449,292240.0
2021-04-07 11:15:00,41.79,41.8,41.77,41.8,14026.0,38.8449,38.8542,38.8263,38.8542,14026.0
2021-04-07 11:20:00,41.8,41.8,41.76,41.77,6033.0,38.8542,38.8542,38.817,38.8263,6033.0
2021-04-07 11:25:00,41.77,41.77,41.69,41.7,395423.0,38.8263,38.8263,38.752,38.7613,395423.0
2021-04-07 11:30:00,41.7,41.71,41.67,41.7,62215.0,38.7613,38.7706,38.7334,38.7613,62215.0
2021-04-07 11:35:00,41.7,41.7,41.67,41.68,48447.0,38.7613,38.7613,38.7334,38.7427,48447.0
2021-04-07 11:40:00,41.68,41.68,41.62,41.65,129736.0,38.7427,38.7427,38.6869,38.7148,129736.0
2021-04-07 11:45:00,41.65,41.67,41.64,41.66,7600.0,38.7148,38.7334,38.7055,38.7241,7600.0
2021-04-07 11:50:00,41.65,41.67,41.64,41.66,16033.0,38.7148,38.7334,38.7055,38.7241,16033.0
2021-04-07 11:55:00,41.66,41.67,41.64,41.67,6806.0,38.7241,38.7334,38.7055,38.7334,6806.0
2021-04-07 12:00:00,41.66,41.68,41.66,41.66,10621.0,38.7241,38.7427,38.7241,38.7241,10621.0
2021-04-07 12:05:00,41.66,41.69,41.66,41.68,15240.0,38.7241,38.752,38.7241,38.7427,15240.0
2021-04-07 12:10:00,41.69,41.69,41.64,41.64,63277.0,38.752,38.752,38.7055,38.7055,63277.0
2021-04-07 12:15:00,41.64,41.65,41.6,41.62,42076.0,38.7055,38.7148,38.6683,38.6869,42076.0
2021-04-07 12:20:00,41.62,41.66,41.61,41.64,44158.0,38.6869,38.7241,38.6776,38.7055,44158.0
2021-04-07 12:25:00,41.65,41.65,41.62,41.62,20800.0,38.7148,38.7148,38.6869,38.6869,20800.0
2021-04-07 12:30:00,41.62,41.65,41.61,41.64,62428.0,38.6869,38.7148,38.6776,38.7055,62428.0
2021-04-07 12:35:00,41.64,41.65,41.63,41.65,53588.0,38.7055,38.7148,38.6962,38.7148,53588.0
2021-04-07 12:40:00,41.65,41.65,41.64,41.64,18757.0,38.7148,38.7148,38.7055,38.7055,18757.0
2021-04-07 12:45:00,41.65,41.65,41.63,41.64,34288.0,38.7148,38.7148,38.6962,38.7055,34288.0
2021-04-07 12:50:00,41.64,41.64,41.62,41.62,9809.0,38.7055,38.7055,38.6869,38.6869,9809.0
2021-04-07 12:55:00,41.63,41.65,41.61,41.65,10848.0,38.6962,38.7148,38.6776,38.7148,10848.0
2021-04-07 13:00:00,41.64,41.65,41.63,41.64,29074.0,38.7055,38.7148,38.6962,38.7055,29074.0
2021-04-07 13:05:00,41.64,41.65,41.63,41.64,12300.0,38.7055,38.7148,38.6962,38.7055,12300.0
2021-04-07 13:10:00,41.64,41.67,41.63,41.66,3800.0,38.7055,38.7334,38.6962,38.7241,3800.0
2021-04-07 13:15:00,41.66,41.67,41.65,41.66,4840.0,38.7241,38.7334,38.7148,38.7241,4840.0
2021-04-07 13:20:00,41.65,41.66,41.64,41.65,4056.0,38.7148,38.7241,38.7055,38.7148,4056.0
2021-04-07 13:25:00,41.65,41.66,41.64,41.64,12200.0,38.7148,38.7241,38.7055,38.7055,12200.0
2021-04-07 13:30:00,41.64,41.67,41.64,41.65,5002.0,38.7055,38.7334,38.7055,38.7148,5002.0
2021-04-07 13:35:00,41.66,41.67,41.65,41.66,6229.0,38.7241,38.7334,38.7148,38.7241,6229.0
2021-04-07 13:40:00,41.66,41.67,41.66,41.66,9050.0,38.7241,38.7334,38.7241,38.7241,9050.0
2021-04-07 13:45:00,41.66,41.68,41.66,41.68,5696.0,38.7241,38.7427,38.7241,38.7427,5696.0
2021-04-07 13:50:00,41.68,41.68,41.66,41.66,5497.0,38.7427,38.7427,38.7241,38.7241,5497.0
2021-04-07 13:55:00,41.66,41.69,41.66,41.69,10148.0,38.7241,38.752,38.7241,38.752,10148.0
2021-04-07 14:00:00,41.68,41.7,41.67,41.69,14026.0,38.7427,38.7613,38.7334,38.752,14026.0
2021-04-07 14:05:00,41.68,41.73,41.68,41.71,14760.0,38.7427,38.7892,38.7427,38.7706,14760.0
2021-04-07 14:10:00,41.72,41.72,41.69,41.72,18684.0,38.7799,38.7799,38.752,38.7799,18684.0
2021-04-07 14:15:00,41.71,41.72,41.7,41.71,6517.0,38.7706,38.7799,38.7613,38.7706,6517.0
2021-04-07 14:20:00,41.7,41.72,41.7,41.71,7989.0,38.7613,38.7799,38.7613,38.7706,7989.0
2021-04-07 14:25:00,41.71,41.71,41.69,41.71,16260.0,38.7706,38.7706,38.752,38.7706,16260.0
2021-04-07 14:30:00,41.71,41.71,41.7,41.7,2700.0,38.7706,38.7706,38.7613,38.7613,2700.0
2021-04-07 14:35:00,41.7,41.71,41.7,41.71,12293.0,38.7613,38.7706,38.7613,38.7706,12293.0
2021-04-07 14:40:00,41.71,41.73,41.7,41.71,17456.0,38.7706,38.7892,38.7613,38.7706,17456.0
2021-04-07 14:45:00,41.72,41.72,41.7,41.71,7485.0,38.7799,38.7799,38.7613,38.7706,7485.0
2021-04-07 14:50:00,41.7,41.71,41.69,41.7,11739.0,38.7613,38.7706,38.752,38.7613,11739.0
2021-04-07 14:55:00,41.69,41.7,41.66,41.66,28796.0,38.752,38.7613,38.7241,38.7241,28796.0
2021-04-07 15:00:00,41.67,41.67,41.64,41.67,139697.0,38.7334,38.7334,38.7055,38.7334,139697.0
2021-04-07 15:05:00,41.66,41.67,41.64,41.65,19384.0,38.7241,38.7334,38.7055,38.7148,19384.0
2021-04-07 15:10:00,41.65,41.65,41.63,41.64,48441.0,38.7148,38.7148,38.6962,38.7055,48441.0
2021-04-07 15:15:00,41.64,41.64,41.63,41.64,15978.0,38.7055,38.7055,38.6962,38.7055,15978.0
2021-04-07 15:20:00,41.63,41.66,41.63,41.65,34560.0,38.6962,38.7241,38.6962,38.7148,34560.0
2021-04-07 15:25:00,41.64,41.65,41.63,41.64,17514.0,38.7055,38.7148,38.6962,38.7055,17514.0
2021-04-07 15:30:00,41.63,41.64,41.6,41.61,27048.0,38.6962,38.7055,38.6683,38.6776,27048.0
2021-04-07 15:35:00,41.61,41.63,41.59,41.62,40051.0,38.6776,38.6962,38.659,38.6869,40051.0
2021-04-07 15:40:00,41.62,41.65,41.62,41.64,22009.0,38.6869,38.7148,38.6869,38.7055,22009.0
2021-04-07 15:45:00,41.64,41.65,41.64,41.65,20649.0,38.7055,38.7148,38.7055,38.7148,20649.0
2021-04-07 15:50:00,41.65,41.68,41.63,41.68,78312.0,38.7148,38.7427,38.6962,38.7427,78312.0
2021-04-07 15:55:00,41.68,41.71,41.64,41.7,160491.0,38.7427,38.7706,38.7055,38.7613,160491.0
2021-04-08 09:30:00,42.05,42.05,41.91,41.93,43770.0,39.0866,39.0866,38.9565,38.9751,43770.0
2021-04-08 09:35:00,41.92,41.97,41.9,41.97,33828.0,38.9658,39.0122,38.9472,39.0122,33828.0
2021-04-08 09:40:00,41.97,41.97,41.93,41.95,100641.0,39.0122,39.0122,38.9751,38.9936,100641.0
2021-04-08 09:45:00,41.95,41.95,41.89,41.9,31626.0,38.9936,38.9936,38.9379,38.9472,31626.0
2021-04-08 09:50:00,41.89,41.95,41.88,41.93,48432.0,38.9379,38.9936,38.9286,38.9751,48432.0
2021-04-08 09:55:00,41.94,41.97,41.93,41.96,18636.0,38.9844,39.0122,38.9751,39.0029,18636.0
2021-04-08 10:00:00,41.95,41.97,41.94,41.96,64770.0,38.9936,39.0122,38.9844,39.0029,64770.0
2021-04-08 10:05:00,41.95,41.96,41.92,41.93,55872.0,38.9936,39.0029,38.9658,38.9751,55872.0
2021-04-08 10:10:00,41.92,41.93,41.9,41.92,54216.0,38.9658,38.9751,38.9472,38.9658,54216.0
2021-04-08 10:15:00,41.93,41.95,41.9,41.91,30300.0,38.9751,38.9936,38.9472,38.9565,30300.0
2021-04-08 10:20:00,41.91,41.97,41.91,41.96,22375.0,38.9565,39.0122,38.9565,39.0029,22375.0
2021-04-08 10:25:00,41.95,41.96,41.94,41.95,53595.0,38.9936,39.0029,38.9844,38.9936,53595.0
2021-04-08 10:30:00,41.95,41.98,41.94,41.98,9553.0,38.9936,39.0215,38.9844,39.0215,9553.0
2021-04-08 10:35:00,41.97,41.97,41.95,41.96,14568.0,39.0122,39.0122,38.9936,39.0029,14568.0
2021-04-08 10:40:00,41.96,41.97,41.95,41.97,18713.0,39.0029,39.0122,38.9936,39.0122,18713.0
2021-04-08 10:45:00,41.98,41.99,41.96,41.97,22376.0,39.0215,39.0308,39.0029,39.0122,22376.0
2021-04-08 10:50:00,41.97,41.97,41.94,41.95,38343.0,39.0122,39.0122,38.9844,38.9936,38343.0
2021-04-08 10:55:00,41.94,41.98,41.94,41.97,31023.0,38.9844,39.0215,38.9844,39.0122,31023.0
2021-04-08 11:00:00,41.98,41.99,41.97,41.98,24019.0,39.0215,39.0308,39.0122,39.0215,24019.0
2021-04-08 11:05:00,41.98,41.99,41.97,41.98,15915.0,39.0215,39.0308,39.0122,39.0215,15915.0
2021-04-08 11:10:00,41.98,41.99,41.95,41.95,26983.0,39.0215,39.0308,38.9936,38.9936,26983.0
2021-04-08 11:15:00,41.95,41.95,41.89,41.91,37076.0,38.9936,38.9936,38.9379,38.9565,37076.0
2021-04-08 11:20:00,41.92,41.95,41.91,41.95,23163.0,38.9658,38.9936,38.9565,38.9936,23163.0
2021-04-08 11:25:00,41.94,41.95,41.92,41.93,5375.0,38.9844,38.9936,38.9658,38.9751,5375.0
2021-04-08 11:30:00,41.93,41.96,41.92,41.96,16685.0,38.9751,39.0029,38.9658,39.0029,16685.0
2021-04-08 11:35:00,41.96,41.98,41.96,41.98,24315.0,39.0029,39.0215,39.0029,39.0215,24315.0
2021-04-08 11:40:00,41.98,41.99,41.98,41.99,16045.0,39.0215,39.0308,39.0215,39.0308,16045.0
2021-04-08 11:45:00,41.99,42.0,41.98,42.0,39303.0,39.0308,39.0401,39.0215,39.0401,39303.0
2021-04-08 11:50:00,42.0,42.04,42.0,42.04,9415.0,39.0401,39.0773,39.0401,39.0773,9415.0
2021-04-08 11:55:00,42.04,42.05,42.01,42.01,14740.0,39.0773,39.0866,39.0494,39.0494,14740.0
2021-04-08 12:00:00,42.01,42.02,41.99,42.0,17810.0,39.0494,39.0587,39.0308,39.0401,17810.0
2021-04-08 12:05:00,42.0,42.01,41.99,42.01,6700.0,39.0401,39.0494,39.0308,39.0494,6700.0
2021-04-08 12:10:00,42.01,42.03,42.0,42.02,12326.0,39.0494,39.068,39.0401,39.0587,12326.0
2021-04-08 12:15:00,42.02,42.04,42.02,42.04,16170.0,39.0587,39.0773,39.0587,39.0773,16170.0
2021-04-08 12:20:00,42.04,42.05,42.03,42.04,38216.0,39.0773,39.0866,39.068,39.0773,38216.0
2021-04-08 12:25:00,42.04,42.05,42.03,42.04,10660.0,39.0773,39.0866,39.068,39.0773,10660.0
2021-04-08 12:30:00,42.04,42.04,42.03,42.04,11716.0,39.0773,39.0773,39.068,39.0773,11716.0
2021-04-08 12:35:00,42.04,42.04,42.02,42.02,41875.0,39.0773,39.0773,39.0587,39.0587,41875.0
2021-04-08 12:40:00,42.01,42.01,41.99,42.0,6520.0,39.0494,39.0494,39.0308,39.0401,6520.0
2021-04-08 12:45:00,42.0,42.01,41.99,42.0,10138.0,39.0401,39.0494,39.0308,39.0401,10138.0
2021-04-08 12:50:00,42.0,42.03,41.99,42.03,30375.0,39.0401,39.068,39.0308,39.068,30375.0
2021-04-08 12:55:00,42.03,42.03,42.0,42.0,9225.0,39.068,39.068,39.0401,39.0401,9225.0
2021-04-08 13:00:00,42.0,42.0,41.97,41.98,21203.0,39.0401,39.0401,39.0122,39.0215,21203.0
2021-04-08 13:05:00,41.97,41.98,41.96,41.98,25979.0,39.0122,39.0215,39.0029,39.0215,25979.0
2021-04-08 13:10:00,41.98,41.99,41.97,41.98,3567.0,39.0215,39.0308,39.0122,39.0215,3567.0
2021-04-08 13:15:00,41.98,42.0,41.98,42.0,450.0,39.0215,39.0401,39.0215,39.0401,450.0
2021-04-08 13:20:00,42.0,42.0,41.99,41.99,14724.0,39.0401,39.0401,39.0308,39.0308,14724.0
2021-04-08 13:25:00,41.98,41.99,41.98,41.98,771.0,39.0215,39.0308,39.0215,39.0215,771.0
2021-04-08 13:30:00,41.98,41.99,41.97,41.99,2232.0,39.0215,39.0308,39.0122,39.0308,2232.0
2021-04-08 13:35:00,41.98,41.99,41.97,41.97,2301.0,39.0215,39.0308,39.0122,39.0122,2301.0
2021-04-08 13:40:00,41.97,41.97,41.96,41.97,56744.0,39.0122,39.0122,39.0029,39.0122,56744.0
2021-04-08 13:45:00,41.96,41.96,41.95,41.96,4840.0,39.0029,39.0029,38.9936,39.0029,4840.0
2021-04-08 13:50:00,41.96,41.96,41.95,41.96,2186.0,39.0029,39.0029,38.9936,39.0029,2186.0
2021-04-08 13:55:00,41.96,41.96,41.95,41.96,3258.0,39.0029,39.0029,38.9936,39.0029,3258.0
2021-04-08 14:00:00,41.96,41.96,41.95,41.96,2631.0,39.0029,39.0029,38.9936,39.0029,2631.0
2021-04-08 14:05:00,41.96,41.96,41.95,41.96,1400.0,39.0029,39.0029,38.9936,39.0029,1400.0
2021-04-08 14:10:00,41.95,41.97,41.95,41.96,21137.0,38.9936,39.0122,38.9936,39.0029,21137.0
2021-04-08 14:15:00,41.96,41.96,41.94,41.95,34622.0,39.0029,39.0029,38.9844,38.9936,34622.0
2021-04-08 14:20:00,41.95,41.96,41.94,41.95,10326.0,38.9936,39.0029,38.9844,38.9936,10326.0
2021-04-08 14:25:00,41.95,41.97,41.94,41.97,12119.0,38.9936,39.0122,38.9844,39.0122,12119.0
2021-04-08 14:30:00,41.97,41.98,41.96,41.97,4941.0,39.0122,39.0215,39.0029,39.0122,4941.0
2021-04-08 14:35:00,41.96,41.98,41.96,41.96,5641.0,39.0029,39.0215,39.0029,39.0029,5641.0
2021-04-08 14:40:00,41.96,41.96,41.94,41.95,60440.0,39.0029,39.0029,38.9844,38.9936,60440.0
2021-04-08 14:45:00,41.95,41.95,41.93,41.94,20505.0,38.9936,38.9936,38.9751,38.9844,20505.0
2021-04-08 14:50:00,41.94,41.94,41.91,41.92,33579.0,38.9844,38.9844,38.9565,38.9658,33579.0
2021-04-08 14:55:00,41.92,41.93,41.92,41.92,7500.0,38.9658,38.9751,38.9658,38.9658,7500.0
2021-04-08 15:00:00,41.92,41.93,41.91,41.92,16261.0,38.9658,38.9751,38.9565,38.9658,16261.0
2021-04-08 15:05:00,41.92,41.94,41.91,41.93,38205.0,38.9658,38.9844,38.9565,38.9751,38205.0
2021-04-08 15:10:00,41.93,41.93,41.91,41.92,104079.0,38.9751,38.9751,38.9565,38.9658,104079.0
2021-04-08 15:15:00,41.92,41.94,41.92,41.93,8100.0,38.9658,38.9844,38.9658,38.9751,8100.0
2021-04-08 15:20:00,41.93,41.94,41.9,41.9,16179.0,38.9751,38.9844,38.9472,38.9472,16179.0
2021-04-08 15:25:00,41.91,41.92,41.91,41.92,8004.0,38.9565,38.9658,38.9565,38.9658,8004.0
2021-04-08 15:30:00,41.93,41.93,41.91,41.92,11005.0,38.9751,38.9751,38.9565,38.9658,11005.0
2021-04-08 15:35:00,41.91,41.92,41.91,41.91,8542.0,38.9565,38.9658,38.9565,38.9565,8542.0
2021-04-08 15:40:00,41.91,41.93,41.91,41.93,10825.0,38.9565,38.9751,38.9565,38.9751,10825.0
2021-04-08 15:45:00,41.93,41.93,41.92,41.93,12910.0,38.9751,38.9751,38.9658,38.9751,12910.0
2021-04-08 15:50:00,41.94,41.94,41.93,41.94,25520.0,38.9844,38.9844,38.9751,38.9844,25520.0
2021-04-08 15:55:00,41.93,41.95,41.9,41.95,342619.0,38.9751,38.9936,38.9472,38.9936,342619.0
2021-04-09 09:30:00,41.77,41.77,41.61,41.65,96196.0,38.8263,38.8263,38.6776,38.7148,96196.0
2021-04-09 09:35:00,41.65,41.65,41.6,41.63,42310.0,38.7148,38.7148,38.6683,38.6962,42310.0
2021-04-09 09:40:00,41.63,41.65,41.61,41.64,27781.0,38.6962,38.7148,38.6776,38.7055,27781.0
2021-04-09 09:45:00,41.64,41.68,41.63,41.66,16480.0,38.7055,38.7427,38.6962,38.7241,16480.0
2021-04-09 09:50:00,41.66,41.69,41.65,41.68,53317.0,38.7241,38.752,38.7148,38.7427,53317.0
2021-04-09 09:55:00,41.68,41.68,41.65,41.66,39365.0,38.7427,38.7427,38.7148,38.7241,39365.0
2021-04-09 10:00:00,41.66,41.69,41.65,41.69,44210.0,38.7241,38.752,38.7148,38.752,44210.0
2021-04-09 10:05:00,41.69,41.71,41.68,41.69,15568.0,38.752,38.7706,38.7427,38.752,15568.0
2021-04-09 10:10:00,41.68,41.69,41.67,41.68,21973.0,38.7427,38.752,38.7334,38.7427,21973.0
2021-04-09 10:15:00,41.67,41.69,41.65,41.68,12491.0,38.7334,38.752,38.7148,38.7427,12491.0
2021-04-09 10:20:00,41.67,41.72,41.67,41.72,15412.0,38.7334,38.7799,38.7334,38.7799,15412.0
2021-04-09 10:25:00,41.71,41.72,41.69,41.72,39258.0,38.7706,38.7799,38.752,38.7799,39258.0
2021-04-09 10:30:00,41.72,41.72,41.68,41.71,77658.0,38.7799,38.7799,38.7427,38.7706,77658.0
2021-04-09 10:35:00,41.71,41.74,41.71,41.73,49519.0,38.7706,38.7984,38.7706,38.7892,49519.0
2021-04-09 10:40:00,41.73,41.76,41.72,41.74,33363.0,38.7892,38.817,38.7799,38.7984,33363.0
2021-04-09 10:45:00,41.73,41.74,41.71,41.74,26769.0,38.7892,38.7984,38.7706,38.7984,26769.0
2021-04-09 10:50:00,41.74,41.76,41.73,41.73,26201.0,38.7984,38.817,38.7892,38.7892,26201.0
2021-04-09 10:55:00,41.73,41.73,41.67,41.68,49276.0,38.7892,38.7892,38.7334,38.7427,49276.0
2021-04-09 11:00:00,41.68,41.69,41.66,41.67,53545.0,38.7427,38.752,38.7241,38.7334,53545.0
2021-04-09 11:05:00,41.68,41.7,41.67,41.7,18453.0,38.7427,38.7613,38.7334,38.7613,18453.0
2021-04-09 11:10:00,41.7,41.7,41.68,41.69,5834.0,38.7613,38.7613,38.7427,38.752,5834.0
2021-04-09 11:15:00,41.7,41.72,41.69,41.71,53289.0,38.7613,38.7799,38.752,38.7706,53289.0
2021-04-09 11:20:00,41.72,41.72,41.68,41.68,28560.0,38.7799,38.7799,38.7427,38.7427,28560.0
2021-04-09 11:25:00,41.67,41.69,41.66,41.68,26949.0,38.7334,38.752,38.7241,38.7427,26949.0
2021-04-09 11:30:00,41.68,41.69,41.68,41.69,22341.0,38.7427,38.752,38.7427,38.752,22341.0
2021-04-09 11:35:00,41.69,41.71,41.68,41.71,20656.0,38.752,38.7706,38.7427,38.7706,20656.0
2021-04-09 11:40:00,41.71,41.72,41.69,41.7,19955.0,38.7706,38.7799,38.752,38.7613,19955.0
2021-04-09 11:45:00,41.7,41.72,41.69,41.72,24037.0,38.7613,38.7799,38.752,38.7799,24037.0
2021-04-09 11:50:00,41.72,41.75,41.71,41.75,14507.0,38.7799,38.8077,38.7706,38.8077,14507.0
2021-04-09 11:55:00,41.75,41.77,41.74,41.77,20496.0,38.8077,38.8263,38.7984,38.8263,20496.0
2021-04-09 12:00:00,41.77,41.77,41.75,41.76,15666.0,38.8263,38.8263,38.8077,38.817,15666.0
2021-04-09 12:05:00,41.76,41.76,41.74,41.74,3660.0,38.817,38.817,38.7984,38.7984,3660.0
2021-04-09 12:10:00,41.74,41.74,41.69,41.69,7399.0,38.7984,38.7984,38.752,38.752,7399.0
2021-04-09 12:15:00,41.7,41.7,41.69,41.69,1939.0,38.7613,38.7613,38.752,38.752,1939.0
2021-04-09 12:20:00,41.69,41.7,41.69,41.69,3482.0,38.752,38.7613,38.752,38.752,3482.0
2021-04-09 12:25:00,41.69,41.7,41.69,41.7,31830.0,38.752,38.7613,38.752,38.7613,31830.0
2021-04-09 12:30:00,41.7,41.72,41.7,41.72,11413.0,38.7613,38.7799,38.7613,38.7799,11413.0
2021-04-09 12:35:00,41.72,41.72,41.7,41.71,7679.0,38.7799,38.7799,38.7613,38.7706,7679.0
2021-04-09 12:40:00,41.71,41.71,41.7,41.71,13171.0,38.7706,38.7706,38.7613,38.7706,13171.0
2021-04-09 12:45:00,41.71,41.72,41.7,41.71,23019.0,38.7706,38.7799,38.7613,38.7706,23019.0
2021-04-09 12:50:00,41.71,41.71,41.7,41.71,9732.0,38.7706,38.7706,38.7613,38.7706,9732.0
2021-04-09 12:55:00,41.72,41.72,41.71,41.72,10212.0,38.7799,38.7799,38.7706,38.7799,10212.0
2021-04-09 13:00:00,41.72,41.74,41.71,41.71,30125.0,38.7799,38.7984,38.7706,38.7706,30125.0
2021-04-09 13:05:00,41.71,41.72,41.71,41.72,17726.0,38.7706,38.7799,38.7706,38.7799,17726.0
2021-04-09 13:10:00,41.71,41.72,41.71,41.72,5350.0,38.7706,38.7799,38.7706,38.7799,5350.0
2021-04-09 13:15:00,41.72,41.73,41.71,41.72,32479.0,38.7799,38.7892,38.7706,38.7799,32479.0
2021-04-09 13:20:00,41.72,41.74,41.71,41.71,13268.0,38.7799,38.7984,38.7706,38.7706,13268.0
2021-04-09 13:25:00,41.71,41.71,41.69,41.69,5100.0,38.7706,38.7706,38.752,38.752,5100.0
2021-04-09 13:30:00,41.7,41.72,41.69,41.72,11130.0,38.7613,38.7799,38.752,38.7799,11130.0
2021-04-09 13:35:00,41.72,41.74,41.71,41.74,26740.0,38.7799,38.7984,38.7706,38.7984,26740.0
2021-04-09 13:40:00,41.75,41.77,41.75,41.77,62636.0,38.8077,38.8263,38.8077,38.8263,62636.0
2021-04-09 13:45:00,41.77,41.83,41.77,41.83,67253.0,38.8263,38.8821,38.8263,38.8821,67253.0
2021-04-09 13:50:00,41.83,41.83,41.76,41.76,78259.0,38.8821,38.8821,38.817,38.817,78259.0
2021-04-09 13:55:00,41.76,41.76,41.72,41.73,32389.0,38.817,38.817,38.7799,38.7892,32389.0
2021-04-09 14:00:00,41.73,41.74,41.71,41.74,10459.0,38.7892,38.7984,38.7706,38.7984,10459.0
2021-04-09 14:05:00,41.73,41.74,41.71,41.73,187995.0,38.7892,38.7984,38.7706,38.7892,187995.0
2021-04-09 14:10:00,41.73,41.73,41.7,41.72,43508.0,38.7892,38.7892,38.7613,38.7799,43508.0
2021-04-09 14:15:00,41.72,41.73,41.71,41.71,80782.0,38.7799,38.7892,38.7706,38.7706,80782.0
2021-04-09 14:20:00,41.71,41.71,41.69,41.69,20087.0,38.7706,38.7706,38.752,38.752,20087.0
2021-04-09 14:25:00,41.69,41.69,41.68,41.69,3600.0,38.752,38.752,38.7427,38.752,3600.0
2021-04-09 14:30:00,41.68,41.68,41.65,41.66,13250.0,38.7427,38.7427,38.7148,38.7241,13250.0
2021-04-09 14:35:00,41.65,41.66,41.64,41.65,17392.0,38.7148,38.7241,38.7055,38.7148,17392.0
2021-04-09 14:40:00,41.65,41.68,41.64,41.67,13590.0,38.7148,38.7427,38.7055,38.7334,13590.0
2021-04-09 14:45:00,41.67,41.68,41.65,41.66,38300.0,38.7334,38.7427,38.7148,38.7241,38300.0
2021-04-09 14:50:00,41.66,41.68,41.66,41.68,19736.0,38.7241,38.7427,38.7241,38.7427,19736.0
2021-04-09 14:55:00,41.68,41.68,41.65,41.66,39305.0,38.7427,38.7427,38.7148,38.7241,39305.0
2021-04-09 15:00:00,41.66,41.68,41.66,41.67,79592.0,38.7241,38.7427,38.7241,38.7334,79592.0
2021-04-09 15:05:00,41.67,41.67,41.65,41.66,27152.0,38.7334,38.7334,38.7148,38.7241,27152.0
2021-04-09 15:10:00,41.66,41.67,41.64,41.65,97683.0,38.7241,38.7334,38.7055,38.7148,97683.0
2021-04-09 15:15:00,41.66,41.69,41.65,41.67,22949.0,38.7241,38.752,38.7148,38.7334,22949.0
2021-04-09 15:20:00,41.67,41.69,41.66,41.68,46524.0,38.7334,38.752,38.7241,38.7427,46524.0
2021-04-09 15:25:00,41.69,41.72,41.68,41.7,163263.0,38.752,38.7799,38.7427,38.7613,163263.0
2021-04-09 15:30:00,41.71,41.71,41.69,41.7,56967.0,38.7706,38.7706,38.752,38.7613,56967.0
2021-04-09 15:35:00,41.7,41.71,41.69,41.71,13167.0,38.7613,38.7706,38.752,38.7706,13167.0
2021-04-09 15:40:00,41.71,41.71,41.69,41.71,17860.0,38.7706,38.7706,38.752,38.7706,17860.0
2021-04-09 15:45:00,41.71,41.71,41.69,41.7,38999.0,38.7706,38.7706,38.752,38.7613,38999.0
2021-04-09 15:50:00,41.71,41.72,41.69,41.71,99395.0,38.7706,38.7799,38.752,38.7706,99395.0
2021-04-09 15:55:00,41.72,41.72,41.69,41.71,150331.0,38.7799,38.7799,38.752,38.7706,150331.0
2021-04-12 09:30:00,40.38,40.38,40.07,40.1,122881.0,37.5343,37.5343,37.2461,37.274,122881.0
2021-04-12 09:35:00,40.09,40.22,40.07,40.2,72666.0,37.2647,37.3856,37.2461,37.367,72666.0
2021-04-12 09:40:00,40.21,40.22,40.17,40.2,48634.0,37.3763,37.3856,37.3391,37.367,48634.0
2021-04-12 09:45:00,40.2,40.26,40.2,40.22,57282.0,37.367,37.4227,37.367,37.3856,57282.0
2021-04-12 09:50:00,40.21,40.21,40.15,40.18,60719.0,37.3763,37.3763,37.3205,37.3484,60719.0
2021-04-12 09:55:00,40.18,40.18,40.16,40.17,21266.0,37.3484,37.3484,37.3298,37.3391,21266.0
2021-04-12 10:00:00,40.16,40.21,40.16,40.19,84316.0,37.3298,37.3763,37.3298,37.3577,84316.0
2021-04-12 10:05:00,40.19,40.19,40.09,40.11,136479.0,37.3577,37.3577,37.2647,37.2833,136479.0
2021-04-12 10:10:00,40.1,40.13,40.1,40.13,30111.0,37.274,37.3019,37.274,37.3019,30111.0
2021-04-12 10:15:00,40.13,40.18,40.12,40.18,116803.0,37.3019,37.3484,37.2926,37.3484,116803.0
2021-04-12 10:20:00,40.18,40.2,40.18,40.2,57897.0,37.3484,37.367,37.3484,37.367,57897.0
2021-04-12 10:25:00,40.2,40.2,40.16,40.17,43138.0,37.367,37.367,37.3298,37.3391,43138.0
2021-04-12 10:30:00,40.17,40.19,40.15,40.18,31921.0,37.3391,37.3577,37.3205,37.3484,31921.0
2021-04-12 10:35:00,40.19,40.2,40.17,40.17,22093.0,37.3577,37.367,37.3391,37.3391,22093.0
2021-04-12 10:40:00,40.17,40.19,40.12,40.13,32468.0,37.3391,37.3577,37.2926,37.3019,32468.0
2021-04-12 10:45:00,40.13,40.17,40.12,40.16,27495.0,37.3019,37.3391,37.2926,37.3298,27495.0
2021-04-12 10:50:00,40.17,40.18,40.15,40.16,46555.0,37.3391,37.3484,37.3205,37.3298,46555.0
2021-04-12 10:55:00,40.16,40.19,40.16,40.18,85449.0,37.3298,37.3577,37.3298,37.3484,85449.0
2021-04-12 11:00:00,40.18,40.19,40.17,40.17,54596.0,37.3484,37.3577,37.3391,37.3391,54596.0
2021-04-12 11:05:00,40.18,40.18,40.16,40.16,33460.0,37.3484,37.3484,37.3298,37.3298,33460.0
2021-04-12 11:10:00,40.16,40.16,40.14,40.16,62852.0,37.3298,37.3298,37.3112,37.3298,62852.0
2021-04-12 11:15:00,40.16,40.16,40.14,40.16,96067.0,37.3298,37.3298,37.3112,37.3298,96067.0
2021-04-12 11:20:00,40.15,40.16,40.15,40.15,83449.0,37.3205,37.3298,37.3205,37.3205,83449.0
2021-04-12 11:25:00,40.16,40.17,40.14,40.16,20396.0,37.3298,37.3391,37.3112,37.3298,20396.0
2021-04-12 11:30:00,40.17,40.18,40.17,40.18,6429.0,37.3391,37.3484,37.3391,37.3484,6429.0
2021-04-12 11:35:00,40.17,40.2,40.15,40.19,31270.0,37.3391,37.367,37.3205,37.3577,31270.0
2021-04-12 11:40:00,40.19,40.19,40.18,40.19,36941.0,37.3577,37.3577,37.3484,37.3577,36941.0
2021-04-12 11:45:00,40.19,40.2,40.18,40.19,8920.0,37.3577,37.367,37.3484,37.3577,8920.0
2021-04-12 11:50:00,40.19,40.21,40.18,40.21,48660.0,37.3577,37.3763,37.3484,37.3763,48660.0
2021-04-12 11:55:00,40.22,40.22,40.19,40.2,38061.0,37.3856,37.3856,37.3577,37.367,38061.0
2021-04-12 12:00:00,40.2,40.22,40.19,40.21,13014.0,37.367,37.3856,37.3577,37.3763,13014.0
2021-04-12 12:05:00,40.22,40.22,40.19,40.19,6411.0,37.3856,37.3856,37.3577,37.3577,6411.0
2021-04-12 12:10:00,40.19,40.2,40.18,40.2,19216.0,37.3577,37.367,37.3484,37.367,19216.0
2021-04-12 12:15:00,40.21,40.21,40.18,40.18,21706.0,37.3763,37.3763,37.3484,37.3484,21706.0
2021-04-12 12:20:00,40.19,40.19,40.17,40.17,4573.0,37.3577,37.3577,37.3391,37.3391,4573.0
2021-04-12 12:25:00,40.18,40.19,40.18,40.19,10472.0,37.3484,37.3577,37.3484,37.3577,10472.0
2021-04-12 12:30:00,40.19,40.21,40.18,40.21,19358.0,37.3577,37.3763,37.3484,37.3763,19358.0
2021-04-12 12:35:00,40.2,40.21,40.19,40.21,19486.0,37.367,37.3763,37.3577,37.3763,19486.0
2021-04-12 12:40:00,40.21,40.23,40.2,40.23,15721.0,37.3763,37.3949,37.367,37.3949,15721.0
2021-04-12 12:45:00,40.22,40.23,40.21,40.21,6635.0,37.3856,37.3949,37.3763,37.3763,6635.0
2021-04-12 12:50:00,40.21,40.22,40.2,40.21,10070.0,37.3763,37.3856,37.367,37.3763,10070.0
2021-04-12 12:55:00,40.2,40.21,40.19,40.2,7688.0,37.367,37.3763,37.3577,37.367,7688.0
2021-04-12 13:00:00,40.19,40.21,40.19,40.21,9314.0,37.3577,37.3763,37.3577,37.3763,9314.0
2021-04-12 13:05:00,40.21,40.22,40.2,40.22,13239.0,37.3763,37.3856,37.367,37.3856,13239.0
2021-04-12 13:10:00,40.22,40.22,40.19,40.2,15676.0,37.3856,37.3856,37.3577,37.367,15676.0
2021-04-12 13:15:00,40.2,40.2,40.18,40.18,33270.0,37.367,37.367,37.3484,37.3484,33270.0
2021-04-12 13:20:00,40.18,40.19,40.17,40.18,21413.0,37.3484,37.3577,37.3391,37.3484,21413.0
2021-04-12 13:25:00,40.17,40.19,40.17,40.19,13837.0,37.3391,37.3577,37.3391,37.3577,13837.0
2021-04-12 13:30:00,40.19,40.19,40.17,40.17,28902.0,37.3577,37.3577,37.3391,37.3391,28902.0
2021-04-12 13:35:00,40.18,40.18,40.17,40.17,6650.0,37.3484,37.3484,37.3391,37.3391,6650.0
2021-04-12 13:40:00,40.18,40.18,40.16,40.16,12150.0,37.3484,37.3484,37.3298,37.3298,12150.0
2021-04-12 13:45:00,40.16,40.18,40.16,40.16,36980.0,37.3298,37.3484,37.3298,37.3298,36980.0
2021-04-12 13:50:00,40.16,40.17,40.13,40.15,23774.0,37.3298,37.3391,37.3019,37.3205,23774.0
2021-04-12 13:55:00,40.15,40.15,40.12,40.12,18797.0,37.3205,37.3205,37.2926,37.2926,18797.0
2021-04-12 14:00:00,40.13,40.15,40.11,40.12,38675.0,37.3019,37.3205,37.2833,37.2926,38675.0
2021-04-12 14:05:00,40.12,40.13,40.11,40.12,27987.0,37.2926,37.3019,37.2833,37.2926,27987.0
2021-04-12 14:10:00,40.12,40.13,40.11,40.13,9595.0,37.2926,37.3019,37.2833,37.3019,9595.0
2021-04-12 14:15:00,40.13,40.13,40.11,40.11,6514.0,37.3019,37.3019,37.2833,37.2833,6514.0
2021-04-12 14:20:00,40.12,40.12,40.11,40.11,12200.0,37.2926,37.2926,37.2833,37.2833,12200.0
2021-04-12 14:25:00,40.11,40.12,40.11,40.12,14028.0,37.2833,37.2926,37.2833,37.2926,14028.0
2021-04-12 14:30:00,40.12,40.13,40.11,40.12,24854.0,37.2926,37.3019,37.2833,37.2926,24854.0
2021-04-12 14:35:00,40.13,40.13,40.12,40.13,22360.0,37.3019,37.3019,37.2926,37.3019,22360.0
2021-04-12 14:40:00,40.12,40.13,40.12,40.13,36233.0,37.2926,37.3019,37.2926,37.3019,36233.0
2021-04-12 14:45:00,40.12,40.13,40.12,40.13,6908.0,37.2926,37.3019,37.2926,37.3019,6908.0
2021-04-12 14:50:00,40.14,40.16,40.13,40.16,33707.0,37.3112,37.3298,37.3019,37.3298,33707.0
2021-04-12 14:55:00,40.15,40.16,40.15,40.16,10000.0,37.3205,37.3298,37.3205,37.3298,10000.0
2021-04-12 15:00:00,40.15,40.17,40.15,40.16,31693.0,37.3205,37.3391,37.3205,37.3298,31693.0
2021-04-12 15:05:00,40.16,40.17,40.15,40.16,10653.0,37.3298,37.3391,37.3205,37.3298,10653.0
2021-04-12 15:10:00,40.16,40.17,40.16,40.17,25983.0,37.3298,37.3391,37.3298,37.3391,25983.0
2021-04-12 15:15:00,40.16,40.17,40.16,40.17,31742.0,37.3298,37.3391,37.3298,37.3391,31742.0
2021-04-12 15:20:00,40.16,40.2,40.16,40.19,27381.0,37.3298,37.367,37.3298,37.3577,27381.0
2021-04-12 15:25:00,40.2,40.2,40.19,40.19,11194.0,37.367,37.367,37.3577,37.3577,11194.0
2021-04-12 15:30:00,40.19,40.19,40.17,40.18,22318.0,37.3577,37.3577,37.3391,37.3484,22318.0
2021-04-12 15:35:00,40.17,40.19,40.17,40.19,20786.0,37.3391,37.3577,37.3391,37.3577,20786.0
2021-04-12 15:40:00,40.19,40.19,40.18,40.19,16090.0,37.3577,37.3577,37.3484,37.3577,16090.0
2021-04-12 15:45:00,40.19,40.21,40.18,40.19,37610.0,37.3577,37.3763,37.3484,37.3577,37610.0
2021-04-12 15:50:00,40.2,40.2,40.19,40.19,169038.0,37.367,37.367,37.3577,37.3577,169038.0
2021-04-12 15:55:00,40.19,40.2,40.17,40.17,182111.0,37.3577,37.367,37.3391,37.3391,182111.0
2021-04-13 09:30:00,40.44,40.45,40.35,40.36,92180.0,37.5901,37.5994,37.5064,37.5157,92180.0
2021-04-13 09:35:00,40.35,40.41,40.34,40.35,232135.0,37.5064,37.5622,37.4971,37.5064,232135.0
2021-04-13 09:40:00,40.35,40.37,40.3,40.3,197597.0,37.5064,37.525,37.4599,37.4599,197597.0
2021-04-13 09:45:00,40.3,40.41,40.29,40.39,32911.0,37.4599,37.5622,37.4506,37.5436,32911.0
2021-04-13 09:50:00,40.4,40.44,40.39,40.42,69938.0,37.5529,37.5901,37.5436,37.5715,69938.0
2021-04-13 09:55:00,40.42,40.43,40.41,40.41,15744.0,37.5715,37.5808,37.5622,37.5622,15744.0
2021-04-13 10:00:00,40.41,40.43,40.4,40.41,58840.0,37.5622,37.5808,37.5529,37.5622,58840.0
2021-04-13 10:05:00,40.4,40.42,40.4,40.41,28128.0,37.5529,37.5715,37.5529,37.5622,28128.0
2021-04-13 10:10:00,40.41,40.44,40.41,40.43,48559.0,37.5622,37.5901,37.5622,37.5808,48559.0
2021-04-13 10:15:00,40.42,40.43,40.38,40.39,29899.0,37.5715,37.5808,37.5343,37.5436,29899.0
2021-04-13 10:20:00,40.38,40.38,40.34,40.35,16699.0,37.5343,37.5343,37.4971,37.5064,16699.0
2021-04-13 10:25:00,40.36,40.41,40.36,40.4,23206.0,37.5157,37.5622,37.5157,37.5529,23206.0
2021-04-13 10:30:00,40.41,40.41,40.39,40.4,80150.0,37.5622,37.5622,37.5436,37.5529,80150.0
2021-04-13 10:35:00,40.4,40.41,40.24,40.29,1111089.0,37.5529,37.5622,37.4042,37.4506,1111089.0
2021-04-13 10:40:00,40.29,40.34,40.29,40.3,323904.0,37.4506,37.4971,37.4506,37.4599,323904.0
2021-04-13 10:45:00,40.3,40.32,40.29,40.3,45874.0,37.4599,37.4785,37.4506,37.4599,45874.0
2021-04-13 10:50:00,40.3,40.31,40.26,40.29,133934.0,37.4599,37.4692,37.4227,37.4506,133934.0
2021-04-13 10:55:00,40.29,40.31,40.28,40.3,50038.0,37.4506,37.4692,37.4413,37.4599,50038.0
2021-04-13 11:00:00,40.3,40.32,40.29,40.3,94038.0,37.4599,37.4785,37.4506,37.4599,94038.0
2021-04-13 11:05:00,40.3,40.34,40.3,40.34,119830.0,37.4599,37.4971,37.4599,37.4971,119830.0
2021-04-13 11:10:00,40.33,40.34,40.32,40.33,64278.0,37.4878,37.4971,37.4785,37.4878,64278.0
2021-04-13 11:15:00,40.33,40.34,40.33,40.33,56923.0,37.4878,37.4971,37.4878,37.4878,56923.0
2021-04-13 11:20:00,40.33,40.37,40.31,40.36,75576.0,37.4878,37.525,37.4692,37.5157,75576.0
2021-04-13 11:25:00,40.36,40.44,40.36,40.44,123917.0,37.5157,37.5901,37.5157,37.5901,123917.0
2021-04-13 11:30:00,40.45,40.48,40.44,40.46,30650.0,37.5994,37.6272,37.5901,37.6087,30650.0
2021-04-13 11:35:00,40.47,40.48,40.45,40.47,21720.0,37.6179,37.6272,37.5994,37.6179,21720.0
2021-04-13 11:40:00,40.47,40.48,40.44,40.46,23679.0,37.6179,37.6272,37.5901,37.6087,23679.0
2021-04-13 11:45:00,40.46,40.48,40.45,40.47,54577.0,37.6087,37.6272,37.5994,37.6179,54577.0
2021-04-13 11:50:00,40.47,40.49,40.47,40.48,32040.0,37.6179,37.6365,37.6179,37.6272,32040.0
2021-04-13 11:55:00,40.49,40.52,40.47,40.51,88468.0,37.6365,37.6644,37.6179,37.6551,88468.0
2021-04-13 12:00:00,40.51,40.51,40.49,40.5,97001.0,37.6551,37.6551,37.6365,37.6458,97001.0
2021-04-13 12:05:00,40.5,40.51,40.48,40.48,52677.0,37.6458,37.6551,37.6272,37.6272,52677.0
2021-04-13 12:10:00,40.49,40.49,40.44,40.45,56233.0,37.6365,37.6365,37.5901,37.5994,56233.0
2021-04-13 12:15:00,40.46,40.47,40.45,40.46,6597.0,37.6087,37.6179,37.5994,37.6087,6597.0
2021-04-13 12:20:00,40.46,40.47,40.44,40.45,11342.0,37.6087,37.6179,37.5901,37.5994,11342.0
2021-04-13 12:25:00,40.45,40.46,40.45,40.45,5800.0,37.5994,37.6087,37.5994,37.5994,5800.0
2021-04-13 12:30:00,40.45,40.46,40.44,40.45,26424.0,37.5994,37.6087,37.5901,37.5994,26424.0
2021-04-13 12:35:00,40.45,40.46,40.45,40.46,11418.0,37.5994,37.6087,37.5994,37.6087,11418.0
2021-04-13 12:40:00,40.46,40.46,40.43,40.45,4544.0,37.6087,37.6087,37.5808,37.5994,4544.0
2021-04-13 12:45:00,40.44,40.45,40.43,40.44,15253.0,37.5901,37.5994,37.5808,37.5901,15253.0
2021-04-13 12:50:00,40.44,40.45,40.44,40.44,6641.0,37.5901,37.5994,37.5901,37.5901,6641.0
2021-04-13 12:55:00,40.44,40.44,40.43,40.44,10307.0,37.5901,37.5901,37.5808,37.5901,10307.0
2021-04-13 13:00:00,40.44,40.49,40.43,40.48,40389.0,37.5901,37.6365,37.5808,37.6272,40389.0
2021-04-13 13:05:00,40.49,40.52,40.48,40.5,8825.0,37.6365,37.6644,37.6272,37.6458,8825.0
2021-04-13 13:10:00,40.51,40.51,40.49,40.5,4900.0,37.6551,37.6551,37.6365,37.6458,4900.0
2021-04-13 13:15:00,40.5,40.54,40.5,40.54,8362.0,37.6458,37.683,37.6458,37.683,8362.0
2021-04-13 13:20:00,40.54,40.55,40.53,40.55,5427.0,37.683,37.6923,37.6737,37.6923,5427.0
2021-04-13 13:25:00,40.55,40.56,40.55,40.55,11190.0,37.6923,37.7016,37.6923,37.6923,11190.0
2021-04-13 13:30:00,40.55,40.56,40.54,40.54,2096.0,37.6923,37.7016,37.683,37.683,2096.0
2021-04-13 13:35:00,40.55,40.56,40.54,40.56,10630.0,37.6923,37.7016,37.683,37.7016,10630.0
2021-04-13 13:40:00,40.56,40.58,40.55,40.55,21394.0,37.7016,37.7202,37.6923,37.6923,21394.0
2021-04-13 13:45:00,40.55,40.56,40.53,40.53,5299.0,37.6923,37.7016,37.6737,37.6737,5299.0
2021-04-13 13:50:00,40.53,40.53,40.49,40.49,17836.0,37.6737,37.6737,37.6365,37.6365,17836.0
2021-04-13 13:55:00,40.49,40.49,40.46,40.46,11596.0,37.6365,37.6365,37.6087,37.6087,11596.0
2021-04-13 14:00:00,40.46,40.46,40.42,40.42,38700.0,37.6087,37.6087,37.5715,37.5715,38700.0
2021-04-13 14:05:00,40.42,40.42,40.37,40.37,54419.0,37.5715,37.5715,37.525,37.525,54419.0
2021-04-13 14:10:00,40.36,40.38,40.36,40.37,33156.0,37.5157,37.5343,37.5157,37.525,33156.0
2021-04-13 14:15:00,40.37,40.37,40.35,40.36,21442.0,37.525,37.525,37.5064,37.5157,21442.0
2021-04-13 14:20:00,40.36,40.37,40.36,40.36,5591.0,37.5157,37.525,37.5157,37.5157,5591.0
2021-04-13 14:25:00,40.37,40.38,40.36,40.38,6386.0,37.525,37.5343,37.5157,37.5343,6386.0
2021-04-13 14:30:00,40.38,40.43,40.38,40.43,32523.0,37.5343,37.5808,37.5343,37.5808,32523.0
2021-04-13 14:35:00,40.43,40.44,40.39,40.39,25165.0,37.5808,37.5901,37.5436,37.5436,25165.0
2021-04-13 14:40:00,40.39,40.4,40.37,40.38,16018.0,37.5436,37.5529,37.525,37.5343,16018.0
2021-04-13 14:45:00,40.38,40.42,40.38,40.42,5422.0,37.5343,37.5715,37.5343,37.5715,5422.0
2021-04-13 14:50:00,40.42,40.44,40.42,40.43,5129.0,37.5715,37.5901,37.5715,37.5808,5129.0
2021-04-13 14:55:00,40.43,40.45,40.42,40.45,3601.0,37.5808,37.5994,37.5715,37.5994,3601.0
2021-04-13 15:00:00,40.45,40.47,40.44,40.45,25307.0,37.5994,37.6179,37.5901,37.5994,25307.0
2021-04-13 15:05:00,40.45,40.46,40.44,40.45,37694.0,37.5994,37.6087,37.5901,37.5994,37694.0
2021-04-13 15:10:00,40.46,40.47,40.45,40.45,16263.0,37.6087,37.6179,37.5994,37.5994,16263.0
2021-04-13 15:15:00,40.46,40.46,40.44,40.44,23285.0,37.6087,37.6087,37.5901,37.5901,23285.0
2021-04-13 15:20:00,40.44,40.44,40.41,40.41,35410.0,37.5901,37.5901,37.5622,37.5622,35410.0
2021-04-13 15:25:00,40.41,40.48,40.4,40.46,606950.0,37.5622,37.6272,37.5529,37.6087,606950.0
2021-04-13 15:30:00,40.46,40.51,40.45,40.51,418830.0,37.6087,37.6551,37.5994,37.6551,418830.0
2021-04-13 15:35:00,40.51,40.53,40.5,40.52,60491.0,37.6551,37.6737,37.6458,37.6644,60491.0
2021-04-13 15:40:00,40.52,40.53,40.51,40.52,97996.0,37.6644,37.6737,37.6551,37.6644,97996.0
2021-04-13 15:45:00,40.52,40.52,40.47,40.5,122736.0,37.6644,37.6644,37.6179,37.6458,122736.0
2021-04-13 15:50:00,40.5,40.51,40.44,40.45,53631.0,37.6458,37.6551,37.5901,37.5994,53631.0
2021-04-13 15:55:00,40.45,40.46,40.42,40.43,150084.0,37.5994,37.6087,37.5715,37.5808,150084.0
2021-04-14 09:30:00,40.93,40.98,40.92,40.94,136058.0,38.0455,38.092,38.0362,38.0548,136058.0
2021-04-14 09:35:00,40.94,41.0,40.94,40.98,77147.0,38.0548,38.1106,38.0548,38.092,77147.0
2021-04-14 09:40:00,40.98,40.98,40.94,40.97,121053.0,38.092,38.092,38.0548,38.0827,121053.0
2021-04-14 09:45:00,40.98,40.99,40.97,40.97,283541.0,38.092,38.1013,38.0827,38.0827,283541.0
2021-04-14 09:50:00,40.97,40.99,40.94,40.95,54516.0,38.0827,38.1013,38.0548,38.0641,54516.0
2021-04-14 09:55:00,40.96,40.96,40.92,40.95,30079.0,38.0734,38.0734,38.0362,38.0641,30079.0
2021-04-14 10:00:00,40.94,40.95,40.9,40.92,116804.0,38.0548,38.0641,38.0176,38.0362,116804.0
2021-04-14 10:05:00,40.93,40.97,40.93,40.97,62724.0,38.0455,38.0827,38.0455,38.0827,62724.0
2021-04-14 10:10:00,40.97,40.98,40.96,40.97,23671.0,38.0827,38.092,38.0734,38.0827,23671.0
2021-04-14 10:15:00,40.97,40.97,40.94,40.95,29893.0,38.0827,38.0827,38.0548,38.0641,29893.0
2021-04-14 10:20:00,40.95,40.95,40.93,40.95,106064.0,38.0641,38.0641,38.0455,38.0641,106064.0
2021-04-14 10:25:00,40.96,40.99,40.95,40.98,90770.0,38.0734,38.1013,38.0641,38.092,90770.0
2021-04-14 10:30:00,40.99,41.08,40.99,41.05,118245.0,38.1013,38.185,38.1013,38.1571,118245.0
2021-04-14 10:35:00,41.05,41.06,40.99,40.99,66088.0,38.1571,38.1664,38.1013,38.1013,66088.0
2021-04-14 10:40:00,40.98,41.0,40.97,40.99,34048.0,38.092,38.1106,38.0827,38.1013,34048.0
2021-04-14 10:45:00,41.0,41.02,40.98,41.02,30001.0,38.1106,38.1292,38.092,38.1292,30001.0
2021-04-14 10:50:00,41.02,41.02,40.99,41.0,51192.0,38.1292,38.1292,38.1013,38.1106,51192.0
2021-04-14 10:55:00,41.01,41.03,40.98,40.98,48452.0,38.1199,38.1385,38.092,38.092,48452.0
2021-04-14 11:00:00,40.98,41.01,40.97,40.99,55358.0,38.092,38.1199,38.0827,38.1013,55358.0
2021-04-14 11:05:00,40.99,41.0,40.95,40.96,88263.0,38.1013,38.1106,38.0641,38.0734,88263.0
2021-04-14 11:10:00,40.95,40.98,40.95,40.97,54353.0,38.0641,38.092,38.0641,38.0827,54353.0
2021-04-14 11:15:00,40.97,40.99,40.96,40.97,18064.0,38.0827,38.1013,38.0734,38.0827,18064.0
2021-04-14 11:20:00,40.97,40.97,40.94,40.96,32743.0,38.0827,38.0827,38.0548,38.0734,32743.0
2021-04-14 11:25:00,40.96,41.01,40.95,41.0,49308.0,38.0734,38.1199,38.0641,38.1106,49308.0
2021-04-14 11:30:00,41.0,41.08,41.0,41.08,279637.0,38.1106,38.185,38.1106,38.185,279637.0
2021-04-14 11:35:00,41.08,41.11,41.07,41.09,96475.0,38.185,38.2128,38.1757,38.1943,96475.0
2021-04-14 11:40:00,41.09,41.1,41.05,41.07,38724.0,38.1943,38.2035,38.1571,38.1757,38724.0
2021-04-14 11:45:00,41.07,41.07,41.05,41.05,25185.0,38.1757,38.1757,38.1571,38.1571,25185.0
2021-04-14 11:50:00,41.06,41.07,41.05,41.05,87802.0,38.1664,38.1757,38.1571,38.1571,87802.0
2021-04-14 11:55:00,41.05,41.05,41.04,41.04,89099.0,38.1571,38.1571,38.1478,38.1478,89099.0
2021-04-14 12:00:00,41.04,41.08,41.04,41.07,101924.0,38.1478,38.185,38.1478,38.1757,101924.0
2021-04-14 12:05:00,41.07,41.07,41.04,41.06,25136.0,38.1757,38.1757,38.1478,38.1664,25136.0
2021-04-14 12:10:00,41.05,41.06,41.01,41.02,41650.0,38.1571,38.1664,38.1199,38.1292,41650.0
2021-04-14 12:15:00,41.01,41.05,41.01,41.05,23639.0,38.1199,38.1571,38.1199,38.1571,23639.0
2021-04-14 12:20:00,41.05,41.07,41.04,41.07,27516.0,38.1571,38.1757,38.1478,38.1757,27516.0
2021-04-14 12:25:00,41.06,41.1,41.06,41.1,18365.0,38.1664,38.2035,38.1664,38.2035,18365.0
2021-04-14 12:30:00,41.1,41.1,41.05,41.07,88292.0,38.2035,38.2035,38.1571,38.1757,88292.0
2021-04-14 12:35:00,41.06,41.07,41.06,41.07,4134.0,38.1664,38.1757,38.1664,38.1757,4134.0
2021-04-14 12:40:00,41.07,41.09,41.07,41.09,57517.0,38.1757,38.1943,38.1757,38.1943,57517.0
2021-04-14 12:45:00,41.1,41.12,41.09,41.12,19412.0,38.2035,38.2221,38.1943,38.2221,19412.0
2021-04-14 12:50:00,41.12,41.13,41.11,41.13,16508.0,38.2221,38.2314,38.2128,38.2314,16508.0
2021-04-14 12:55:00,41.13,41.15,41.13,41.14,37683.0,38.2314,38.25,38.2314,38.2407,37683.0
2021-04-14 13:00:00,41.14,41.14,41.09,41.09,22736.0,38.2407,38.2407,38.1943,38.1943,22736.0
2021-04-14 13:05:00,41.08,41.1,41.08,41.09,4211.0,38.185,38.2035,38.185,38.1943,4211.0
2021-04-14 13:10:00,41.09,41.1,41.08,41.09,4200.0,38.1943,38.2035,38.185,38.1943,4200.0
2021-04-14 13:15:00,41.09,41.1,41.08,41.08,37113.0,38.1943,38.2035,38.185,38.185,37113.0
2021-04-14 13:20:00,41.09,41.1,41.08,41.09,4354.0,38.1943,38.2035,38.185,38.1943,4354.0
2021-04-14 13:25:00,41.08,41.09,41.06,41.06,4175.0,38.185,38.1943,38.1664,38.1664,4175.0
2021-04-14 13:30:00,41.05,41.06,41.03,41.04,5980.0,38.1571,38.1664,38.1385,38.1478,5980.0
2021-04-14 13:35:00,41.03,41.04,41.02,41.02,900.0,38.1385,38.1478,38.1292,38.1292,900.0
2021-04-14 13:40:00,41.02,41.02,41.01,41.02,700.0,38.1292,38.1292,38.1199,38.1292,700.0
2021-04-14 13:45:00,41.02,41.04,41.01,41.04,4358.0,38.1292,38.1478,38.1199,38.1478,4358.0
2021-04-14 13:50:00,41.04,41.04,41.02,41.03,4410.0,38.1478,38.1478,38.1292,38.1385,4410.0
2021-04-14 13:55:00,41.03,41.04,40.96,40.98,87116.0,38.1385,38.1478,38.0734,38.092,87116.0
2021-04-14 14:00:00,40.98,40.99,40.93,40.96,5911.0,38.092,38.1013,38.0455,38.0734,5911.0
2021-04-14 14:05:00,40.95,40.95,40.89,40.9,9797.0,38.0641,38.0641,38.0083,38.0176,9797.0
2021-04-14 14:10:00,40.91,40.97,40.9,40.96,16115.0,38.0269,38.0827,38.0176,38.0734,16115.0
2021-04-14 14:15:00,40.96,40.98,40.95,40.97,32479.0,38.0734,38.092,38.0641,38.0827,32479.0
2021-04-14 14:20:00,40.97,41.0,40.97,40.99,8752.0,38.0827,38.1106,38.0827,38.1013,8752.0
2021-04-14 14:25:00,41.0,41.0,40.98,40.98,29327.0,38.1106,38.1106,38.092,38.092,29327.0
2021-04-14 14:30:00,40.99,41.0,40.96,40.97,22970.0,38.1013,38.1106,38.0734,38.0827,22970.0
2021-04-14 14:35:00,40.97,41.0,40.97,40.98,18269.0,38.0827,38.1106,38.0827,38.092,18269.0
2021-04-14 14:40:00,40.99,41.01,40.98,41.0,19393.0,38.1013,38.1199,38.092,38.1106,19393.0
2021-04-14 14:45:00,41.0,41.0,40.95,40.96,32149.0,38.1106,38.1106,38.0641,38.0734,32149.0
2021-04-14 14:50:00,40.95,40.95,40.9,40.91,45266.0,38.0641,38.0641,38.0176,38.0269,45266.0
2021-04-14 14:55:00,40.91,40.92,40.88,40.88,24319.0,38.0269,38.0362,37.9991,37.9991,24319.0
2021-04-14 15:00:00,40.88,40.9,40.85,40.9,34665.0,37.9991,38.0176,37.9712,38.0176,34665.0
2021-04-14 15:05:00,40.89,40.9,40.85,40.86,7216.0,38.0083,38.0176,37.9712,37.9805,7216.0
2021-04-14 15:10:00,40.87,40.9,40.85,40.87,50256.0,37.9898,38.0176,37.9712,37.9898,50256.0
2021-04-14 15:15:00,40.87,40.88,40.85,40.86,20527.0,37.9898,37.9991,37.9712,37.9805,20527.0
2021-04-14 15:20:00,40.86,40.86,40.84,40.86,33309.0,37.9805,37.9805,37.9619,37.9805,33309.0
2021-04-14 15:25:00,40.86,40.86,40.84,40.86,13253.0,37.9805,37.9805,37.9619,37.9805,13253.0
2021-04-14 15:30:00,40.86,40.86,40.84,40.85,15853.0,37.9805,37.9805,37.9619,37.9712,15853.0
2021-04-14 15:35:00,40.85,40.85,40.83,40.84,32754.0,37.9712,37.9712,37.9526,37.9619,32754.0
2021-04-14 15:40:00,40.84,40.84,40.81,40.83,16334.0,37.9619,37.9619,37.934,37.9526,16334.0
2021-04-14 15:45:00,40.84,40.84,40.8,40.84,62490.0,37.9619,37.9619,37.9247,37.9619,62490.0
2021-04-14 15:50:00,40.84,40.86,40.79,40.79,95928.0,37.9619,37.9805,37.9154,37.9154,95928.0
2021-04-14 15:55:00,40.8,40.89,40.79,40.88,154074.0,37.9247,38.0083,37.9154,37.9991,154074.0
2021-04-15 09:30:00,41.0,41.0,40.84,40.88,61951.0,38.1106,38.1106,37.9619,37.9991,61951.0
2021-04-15 09:35:00,40.87,40.89,40.85,40.87,81661.0,37.9898,38.0083,37.9712,37.9898,81661.0
2021-04-15 09:40:00,40.88,40.89,40.84,40.84,39514.0,37.9991,38.0083,37.9619,37.9619,39514.0
2021-04-15 09:45:00,40.84,40.85,40.79,40.81,105802.0,37.9619,37.9712,37.9154,37.934,105802.0
2021-04-15 09:50:00,40.82,40.85,40.82,40.84,32689.0,37.9433,37.9712,37.9433,37.9619,32689.0
2021-04-15 09:55:00,40.84,40.85,40.81,40.84,44308.0,37.9619,37.9712,37.934,37.9619,44308.0
2021-04-15 10:00:00,40.84,40.85,40.83,40.84,37725.0,37.9619,37.9712,37.9526,37.9619,37725.0
2021-04-15 10:05:00,40.84,40.85,40.82,40.84,74419.0,37.9619,37.9712,37.9433,37.9619,74419.0
2021-04-15 10:10:00,40.84,40.85,40.82,40.84,66486.0,37.9619,37.9712,37.9433,37.9619,66486.0
2021-04-15 10:15:00,40.84,40.86,40.78,40.8,73144.0,37.9619,37.9805,37.9061,37.9247,73144.0
2021-04-15 10:20:00,40.8,40.81,40.78,40.79,228052.0,37.9247,37.934,37.9061,37.9154,228052.0
2021-04-15 10:25:00,40.79,40.81,40.78,40.81,84069.0,37.9154,37.934,37.9061,37.934,84069.0
2021-04-15 10:30:00,40.81,40.84,40.81,40.82,41683.0,37.934,37.9619,37.934,37.9433,41683.0
2021-04-15 10:35:00,40.82,40.83,40.81,40.83,25745.0,37.9433,37.9526,37.934,37.9526,25745.0
2021-04-15 10:40:00,40.83,40.86,40.82,40.86,33732.0,37.9526,37.9805,37.9433,37.9805,33732.0
2021-04-15 10:45:00,40.86,40.87,40.83,40.84,29977.0,37.9805,37.9898,37.9526,37.9619,29977.0
2021-04-15 10:50:00,40.84,40.85,40.82,40.84,42953.0,37.9619,37.9712,37.9433,37.9619,42953.0
2021-04-15 10:55:00,40.84,40.88,40.83,40.88,31296.0,37.9619,37.9991,37.9526,37.9991,31296.0
2021-04-15 11:00:00,40.88,40.92,40.87,40.9,42675.0,37.9991,38.0362,37.9898,38.0176,42675.0
2021-04-15 11:05:00,40.89,40.92,40.89,40.91,14944.0,38.0083,38.0362,38.0083,38.0269,14944.0
2021-04-15 11:10:00,40.91,40.92,40.91,40.91,3869.0,38.0269,38.0362,38.0269,38.0269,3869.0
2021-04-15 11:15:00,40.91,40.92,40.91,40.92,14379.0,38.0269,38.0362,38.0269,38.0362,14379.0
2021-04-15 11:20:00,40.91,40.92,40.9,40.92,29318.0,38.0269,38.0362,38.0176,38.0362,29318.0
2021-04-15 11:25:00,40.91,40.92,40.91,40.91,3100.0,38.0269,38.0362,38.0269,38.0269,3100.0
2021-04-15 11:30:00,40.91,40.93,40.91,40.93,140156.0,38.0269,38.0455,38.0269,38.0455,140156.0
2021-04-15 11:35:00,40.93,40.95,40.92,40.94,204889.0,38.0455,38.0641,38.0362,38.0548,204889.0
2021-04-15 11:40:00,40.94,40.94,40.92,40.93,67702.0,38.0548,38.0548,38.0362,38.0455,67702.0
2021-04-15 11:45:00,40.92,40.94,40.92,40.94,9172.0,38.0362,38.0548,38.0362,38.0548,9172.0
2021-04-15 11:50:00,40.94,40.97,40.93,40.96,102344.0,38.0548,38.0827,38.0455,38.0734,102344.0
2021-04-15 11:55:00,40.96,40.97,40.94,40.95,77932.0,38.0734,38.0827,38.0548,38.0641,77932.0
2021-04-15 12:00:00,40.95,40.96,40.94,40.96,26028.0,38.0641,38.0734,38.0548,38.0734,26028.0
2021-04-15 12:05:00,40.96,41.03,40.95,41.03,38730.0,38.0734,38.1385,38.0641,38.1385,38730.0
2021-04-15 12:10:00,41.03,41.04,41.02,41.04,43238.0,38.1385,38.1478,38.1292,38.1478,43238.0
2021-04-15 12:15:00,41.04,41.06,41.03,41.05,48469.0,38.1478,38.1664,38.1385,38.1571,48469.0
2021-04-15 12:20:00,41.06,41.06,41.05,41.06,38805.0,38.1664,38.1664,38.1571,38.1664,38805.0
2021-04-15 12:25:00,41.06,41.07,41.05,41.06,65042.0,38.1664,38.1757,38.1571,38.1664,65042.0
2021-04-15 12:30:00,41.06,41.07,41.05,41.07,43017.0,38.1664,38.1757,38.1571,38.1757,43017.0
2021-04-15 12:35:00,41.07,41.1,41.07,41.08,28917.0,38.1757,38.2035,38.1757,38.185,28917.0
2021-04-15 12:40:00,41.08,41.09,41.08,41.09,3279.0,38.185,38.1943,38.185,38.1943,3279.0
2021-04-15 12:45:00,41.09,41.09,41.06,41.07,28444.0,38.1943,38.1943,38.1664,38.1757,28444.0
2021-04-15 12:50:00,41.07,41.07,41.06,41.06,12937.0,38.1757,38.1757,38.1664,38.1664,12937.0
2021-04-15 12:55:00,41.06,41.07,41.02,41.03,87008.0,38.1664,38.1757,38.1292,38.1385,87008.0
2021-04-15 13:00:00,41.03,41.03,41.0,41.01,87018.0,38.1385,38.1385,38.1106,38.1199,87018.0
2021-04-15 13:05:00,41.0,41.0,40.97,40.97,13473.0,38.1106,38.1106,38.0827,38.0827,13473.0
2021-04-15 13:10:00,40.97,40.98,40.93,40.94,18028.0,38.0827,38.092,38.0455,38.0548,18028.0
2021-04-15 13:15:00,40.94,40.97,40.94,40.97,9518.0,38.0548,38.0827,38.0548,38.0827,9518.0
2021-04-15 13:20:00,40.97,40.98,40.96,40.97,6916.0,38.0827,38.092,38.0734,38.0827,6916.0
2021-04-15 13:25:00,40.98,40.98,40.96,40.98,13120.0,38.092,38.092,38.0734,38.092,13120.0
2021-04-15 13:30:00,40.98,40.99,40.98,40.99,12810.0,38.092,38.1013,38.092,38.1013,12810.0
2021-04-15 13:35:00,40.99,40.99,40.98,40.99,11184.0,38.1013,38.1013,38.092,38.1013,11184.0
2021-04-15 13:40:00,41.0,41.0,40.99,41.0,11139.0,38.1106,38.1106,38.1013,38.1106,11139.0
2021-04-15 13:45:00,41.0,41.02,41.0,41.0,40205.0,38.1106,38.1292,38.1106,38.1106,40205.0
2021-04-15 13:50:00,41.01,41.01,40.99,41.01,25682.0,38.1199,38.1199,38.1013,38.1199,25682.0
2021-04-15 13:55:00,41.01,41.05,41.0,41.04,33303.0,38.1199,38.1571,38.1106,38.1478,33303.0
2021-04-15 14:00:00,41.04,41.05,41.03,41.05,5892.0,38.1478,38.1571,38.1385,38.1571,5892.0
2021-04-15 14:05:00,41.05,41.05,41.02,41.02,27646.0,38.1571,38.1571,38.1292,38.1292,27646.0
2021-04-15 14:10:00,41.03,41.03,41.01,41.01,23001.0,38.1385,38.1385,38.1199,38.1199,23001.0
2021-04-15 14:15:00,41.01,41.02,41.0,41.02,13602.0,38.1199,38.1292,38.1106,38.1292,13602.0
2021-04-15 14:20:00,41.01,41.03,41.01,41.03,7099.0,38.1199,38.1385,38.1199,38.1385,7099.0
2021-04-15 14:25:00,41.04,41.08,41.04,41.08,22083.0,38.1478,38.185,38.1478,38.185,22083.0
2021-04-15 14:30:00,41.08,41.08,41.06,41.08,46717.0,38.185,38.185,38.1664,38.185,46717.0
2021-04-15 14:35:00,41.07,41.1,41.07,41.09,34153.0,38.1757,38.2035,38.1757,38.1943,34153.0
2021-04-15 14:40:00,41.09,41.1,41.08,41.09,38364.0,38.1943,38.2035,38.185,38.1943,38364.0
2021-04-15 14:45:00,41.09,41.1,41.06,41.07,42482.0,38.1943,38.2035,38.1664,38.1757,42482.0
2021-04-15 14:50:00,41.06,41.07,41.06,41.07,14144.0,38.1664,38.1757,38.1664,38.1757,14144.0
2021-04-15 14:55:00,41.06,41.1,41.06,41.09,34138.0,38.1664,38.2035,38.1664,38.1943,34138.0
2021-04-15 15:00:00,41.09,41.1,41.08,41.09,37967.0,38.1943,38.2035,38.185,38.1943,37967.0
2021-04-15 15:05:00,41.1,41.1,41.09,41.1,46814.0,38.2035,38.2035,38.1943,38.2035,46814.0
2021-04-15 15:10:00,41.1,41.1,41.07,41.08,41871.0,38.2035,38.2035,38.1757,38.185,41871.0
2021-04-15 15:15:00,41.08,41.09,41.07,41.09,29718.0,38.185,38.1943,38.1757,38.1943,29718.0
2021-04-15 15:20:00,41.09,41.1,41.08,41.09,29764.0,38.1943,38.2035,38.185,38.1943,29764.0
2021-04-15 15:25:00,41.09,41.1,41.05,41.06,64528.0,38.1943,38.2035,38.1571,38.1664,64528.0
2021-04-15 15:30:00,41.06,41.09,41.06,41.09,59314.0,38.1664,38.1943,38.1664,38.1943,59314.0
2021-04-15 15:35:00,41.09,41.1,41.08,41.09,82201.0,38.1943,38.2035,38.185,38.1943,82201.0
2021-04-15 15:40:00,41.09,41.1,41.08,41.09,21843.0,38.1943,38.2035,38.185,38.1943,21843.0
2021-04-15 15:45:00,41.09,41.11,41.09,41.11,87726.0,38.1943,38.2128,38.1943,38.2128,87726.0
2021-04-15 15:50:00,41.11,41.11,41.07,41.08,114173.0,38.2128,38.2128,38.1757,38.185,114173.0
2021-04-15 15:55:00,41.08,41.11,41.06,41.1,304972.0,38.185,38.2128,38.1664,38.2035,304972.0
2021-04-16 09:30:00,41.21,41.28,41.14,41.15,75194.0,38.3058,38.3709,38.2407,38.25,75194.0
2021-04-16 09:35:00,41.15,41.17,41.12,41.13,41816.0,38.25,38.2686,38.2221,38.2314,41816.0
2021-04-16 09:40:00,41.13,41.13,41.05,41.06,168819.0,38.2314,38.2314,38.1571,38.1664,168819.0
2021-04-16 09:45:00,41.07,41.07,41.04,41.07,29952.0,38.1757,38.1757,38.1478,38.1757,29952.0
2021-04-16 09:50:00,41.07,41.08,41.04,41.05,29947.0,38.1757,38.185,38.1478,38.1571,29947.0
2021-04-16 09:55:00,41.03,41.05,41.03,41.04,11171.0,38.1385,38.1571,38.1385,38.1478,11171.0
2021-04-16 10:00:00,41.05,41.11,41.03,41.11,13939.0,38.1571,38.2128,38.1385,38.2128,13939.0
2021-04-16 10:05:00,41.11,41.17,41.1,41.15,46391.0,38.2128,38.2686,38.2035,38.25,46391.0
2021-04-16 10:10:00,41.15,41.19,41.14,41.17,18705.0,38.25,38.2872,38.2407,38.2686,18705.0
2021-04-16 10:15:00,41.18,41.25,41.18,41.25,13802.0,38.2779,38.343,38.2779,38.343,13802.0
2021-04-16 10:20:00,41.25,41.27,41.21,41.21,36470.0,38.343,38.3616,38.3058,38.3058,36470.0
2021-04-16 10:25:00,41.21,41.22,41.2,41.21,26348.0,38.3058,38.3151,38.2965,38.3058,26348.0
2021-04-16 10:30:00,41.21,41.23,41.2,41.21,19618.0,38.3058,38.3244,38.2965,38.3058,19618.0
2021-04-16 10:35:00,41.2,41.21,41.18,41.19,18960.0,38.2965,38.3058,38.2779,38.2872,18960.0
2021-04-16 10:40:00,41.2,41.22,41.18,41.19,14745.0,38.2965,38.3151,38.2779,38.2872,14745.0
2021-04-16 10:45:00,41.18,41.23,41.18,41.22,13868.0,38.2779,38.3244,38.2779,38.3151,13868.0
2021-04-16 10:50:00,41.21,41.23,41.2,41.23,41387.0,38.3058,38.3244,38.2965,38.3244,41387.0
2021-04-16 10:55:00,41.23,41.23,41.2,41.21,30890.0,38.3244,38.3244,38.2965,38.3058,30890.0
2021-04-16 11:00:00,41.21,41.21,41.17,41.18,23930.0,38.3058,38.3058,38.2686,38.2779,23930.0
2021-04-16 11:05:00,41.18,41.2,41.18,41.19,18200.0,38.2779,38.2965,38.2779,38.2872,18200.0
2021-04-16 11:10:00,41.19,41.19,41.15,41.16,46828.0,38.2872,38.2872,38.25,38.2593,46828.0
2021-04-16 11:15:00,41.15,41.21,41.15,41.21,39189.0,38.25,38.3058,38.25,38.3058,39189.0
2021-04-16 11:20:00,41.21,41.22,41.17,41.18,17047.0,38.3058,38.3151,38.2686,38.2779,17047.0
2021-04-16 11:25:00,41.18,41.2,41.14,41.16,17120.0,38.2779,38.2965,38.2407,38.2593,17120.0
2021-04-16 11:30:00,41.15,41.16,41.14,41.15,13512.0,38.25,38.2593,38.2407,38.25,13512.0
2021-04-16 11:35:00,41.15,41.17,41.14,41.16,24909.0,38.25,38.2686,38.2407,38.2593,24909.0
2021-04-16 11:40:00,41.16,41.17,41.15,41.16,14857.0,38.2593,38.2686,38.25,38.2593,14857.0
2021-04-16 11:45:00,41.16,41.18,41.16,41.18,9175.0,38.2593,38.2779,38.2593,38.2779,9175.0
2021-04-16 11:50:00,41.18,41.19,41.18,41.19,8045.0,38.2779,38.2872,38.2779,38.2872,8045.0
2021-04-16 11:55:00,41.19,41.19,41.17,41.18,11017.0,38.2872,38.2872,38.2686,38.2779,11017.0
2021-04-16 12:00:00,41.18,41.19,41.17,41.18,5533.0,38.2779,38.2872,38.2686,38.2779,5533.0
2021-04-16 12:05:00,41.19,41.19,41.16,41.16,14744.0,38.2872,38.2872,38.2593,38.2593,14744.0
2021-04-16 12:10:00,41.16,41.17,41.14,41.14,32757.0,38.2593,38.2686,38.2407,38.2407,32757.0
2021-04-16 12:15:00,41.13,41.14,41.12,41.13,13042.0,38.2314,38.2407,38.2221,38.2314,13042.0
2021-04-16 12:20:00,41.14,41.14,41.13,41.14,2547.0,38.2407,38.2407,38.2314,38.2407,2547.0
2021-04-16 12:25:00,41.14,41.14,41.11,41.12,15385.0,38.2407,38.2407,38.2128,38.2221,15385.0
2021-04-16 12:30:00,41.12,41.13,41.11,41.13,15990.0,38.2221,38.2314,38.2128,38.2314,15990.0
2021-04-16 12:35:00,41.13,41.14,41.12,41.13,50528.0,38.2314,38.2407,38.2221,38.2314,50528.0
2021-04-16 12:40:00,41.13,41.13,41.11,41.12,5862.0,38.2314,38.2314,38.2128,38.2221,5862.0
2021-04-16 12:45:00,41.11,41.12,41.1,41.11,17785.0,38.2128,38.2221,38.2035,38.2128,17785.0
2021-04-16 12:50:00,41.11,41.11,41.09,41.09,11627.0,38.2128,38.2128,38.1943,38.1943,11627.0
2021-04-16 12:55:00,41.09,41.11,41.09,41.11,10104.0,38.1943,38.2128,38.1943,38.2128,10104.0
2021-04-16 13:00:00,41.11,41.11,41.1,41.11,5693.0,38.2128,38.2128,38.2035,38.2128,5693.0
2021-04-16 13:05:00,41.1,41.11,41.1,41.11,3243.0,38.2035,38.2128,38.2035,38.2128,3243.0
2021-04-16 13:10:00,41.1,41.11,41.07,41.08,26570.0,38.2035,38.2128,38.1757,38.185,26570.0
2021-04-16 13:15:00,41.08,41.09,41.07,41.09,6921.0,38.185,38.1943,38.1757,38.1943,6921.0
2021-04-16 13:20:00,41.09,41.1,41.08,41.08,14605.0,38.1943,38.2035,38.185,38.185,14605.0
2021-04-16 13:25:00,41.08,41.1,41.08,41.09,10652.0,38.185,38.2035,38.185,38.1943,10652.0
2021-04-16 13:30:00,41.09,41.12,41.09,41.11,25239.0,38.1943,38.2221,38.1943,38.2128,25239.0
2021-04-16 13:35:00,41.1,41.16,41.1,41.15,66149.0,38.2035,38.2593,38.2035,38.25,66149.0
2021-04-16 13:40:00,41.16,41.17,41.15,41.16,7315.0,38.2593,38.2686,38.25,38.2593,7315.0
2021-04-16 13:45:00,41.16,41.18,41.16,41.16,15352.0,38.2593,38.2779,38.2593,38.2593,15352.0
2021-04-16 13:50:00,41.16,41.17,41.16,41.16,7991.0,38.2593,38.2686,38.2593,38.2593,7991.0
2021-04-16 13:55:00,41.16,41.17,41.16,41.16,5124.0,38.2593,38.2686,38.2593,38.2593,5124.0
2021-04-16 14:00:00,41.16,41.19,41.15,41.18,20936.0,38.2593,38.2872,38.25,38.2779,20936.0
2021-04-16 14:05:00,41.18,41.18,41.16,41.18,14375.0,38.2779,38.2779,38.2593,38.2779,14375.0
2021-04-16 14:10:00,41.17,41.18,41.15,41.16,223708.0,38.2686,38.2779,38.25,38.2593,223708.0
2021-04-16 14:15:00,41.16,41.16,41.13,41.14,333065.0,38.2593,38.2593,38.2314,38.2407,333065.0
2021-04-16 14:20:00,41.14,41.15,41.12,41.14,29501.0,38.2407,38.25,38.2221,38.2407,29501.0
2021-04-16 14:25:00,41.14,41.15,41.14,41.15,17539.0,38.2407,38.25,38.2407,38.25,17539.0
2021-04-16 14:30:00,41.15,41.16,41.14,41.16,14169.0,38.25,38.2593,38.2407,38.2593,14169.0
2021-04-16 14:35:00,41.16,41.16,41.14,41.14,14657.0,38.2593,38.2593,38.2407,38.2407,14657.0
2021-04-16 14:40:00,41.15,41.17,41.14,41.16,21402.0,38.25,38.2686,38.2407,38.2593,21402.0
2021-04-16 14:45:00,41.16,41.19,41.16,41.18,19530.0,38.2593,38.2872,38.2593,38.2779,19530.0
2021-04-16 14:50:00,41.19,41.2,41.17,41.2,40788.0,38.2872,38.2965,38.2686,38.2965,40788.0
2021-04-16 14:55:00,41.19,41.2,41.18,41.18,15994.0,38.2872,38.2965,38.2779,38.2779,15994.0
2021-04-16 15:00:00,41.18,41.19,41.17,41.18,36032.0,38.2779,38.2872,38.2686,38.2779,36032.0
2021-04-16 15:05:00,41.17,41.18,41.16,41.18,18689.0,38.2686,38.2779,38.2593,38.2779,18689.0
2021-04-16 15:10:00,41.17,41.18,41.15,41.16,90873.0,38.2686,38.2779,38.25,38.2593,90873.0
2021-04-16 15:15:00,41.16,41.17,41.15,41.16,97527.0,38.2593,38.2686,38.25,38.2593,97527.0
2021-04-16 15:20:00,41.16,41.16,41.13,41.15,31441.0,38.2593,38.2593,38.2314,38.25,31441.0
2021-04-16 15:25:00,41.15,41.15,41.11,41.14,68252.0,38.25,38.25,38.2128,38.2407,68252.0
2021-04-16 15:30:00,41.14,41.14,41.1,41.11,87687.0,38.2407,38.2407,38.2035,38.2128,87687.0
2021-04-16 15:35:00,41.11,41.13,41.1,41.13,20212.0,38.2128,38.2314,38.2035,38.2314,20212.0
2021-04-16 15:40:00,41.13,41.14,41.12,41.13,40437.0,38.2314,38.2407,38.2221,38.2314,40437.0
2021-04-16 15:45:00,41.13,41.13,41.12,41.13,102970.0,38.2314,38.2314,38.2221,38.2314,102970.0
2021-04-16 15:50:00,41.13,41.14,41.12,41.14,241042.0,38.2314,38.2407,38.2221,38.2407,241042.0
2021-04-16 15:55:00,41.14,41.22,41.13,41.19,1062232.0,38.2407,38.3151,38.2314,38.2872,1062232.0
2021-04-19 09:30:00,40.35,40.38,40.26,40.26,204710.0,37.5064,37.5343,37.4227,37.4227,204710.0
2021-04-19 09:35:00,40.26,40.28,40.25,40.25,148465.0,37.4227,37.4413,37.4135,37.4135,148465.0
2021-04-19 09:40:00,40.26,40.26,40.23,40.25,171771.0,37.4227,37.4227,37.3949,37.4135,171771.0
2021-04-19 09:45:00,40.24,40.28,40.23,40.27,232963.0,37.4042,37.4413,37.3949,37.432,232963.0
2021-04-19 09:50:00,40.27,40.28,40.23,40.23,104465.0,37.432,37.4413,37.3949,37.3949,104465.0
2021-04-19 09:55:00,40.23,40.25,40.2,40.25,69452.0,37.3949,37.4135,37.367,37.4135,69452.0
2021-04-19 10:00:00,40.26,40.27,40.21,40.23,62074.0,37.4227,37.432,37.3763,37.3949,62074.0
2021-04-19 10:05:00,40.23,40.23,40.13,40.16,593602.0,37.3949,37.3949,37.3019,37.3298,593602.0
2021-04-19 10:10:00,40.15,40.16,40.13,40.16,137383.0,37.3205,37.3298,37.3019,37.3298,137383.0
2021-04-19 10:15:00,40.15,40.16,40.12,40.14,65489.0,37.3205,37.3298,37.2926,37.3112,65489.0
2021-04-19 10:20:00,40.14,40.19,40.14,40.18,77544.0,37.3112,37.3577,37.3112,37.3484,77544.0
2021-04-19 10:25:00,40.18,40.19,40.16,40.18,43938.0,37.3484,37.3577,37.3298,37.3484,43938.0
2021-04-19 10:30:00,40.17,40.21,40.16,40.21,41129.0,37.3391,37.3763,37.3298,37.3763,41129.0
2021-04-19 10:35:00,40.21,40.22,40.19,40.2,39342.0,37.3763,37.3856,37.3577,37.367,39342.0
2021-04-19 10:40:00,40.21,40.21,40.16,40.16,38357.0,37.3763,37.3763,37.3298,37.3298,38357.0
2021-04-19 10:45:00,40.16,40.16,40.09,40.1,110789.0,37.3298,37.3298,37.2647,37.274,110789.0
2021-04-19 10:50:00,40.09,40.13,40.09,40.12,77507.0,37.2647,37.3019,37.2647,37.2926,77507.0
2021-04-19 10:55:00,40.13,40.17,40.11,40.16,60285.0,37.3019,37.3391,37.2833,37.3298,60285.0
2021-04-19 11:00:00,40.16,40.18,40.15,40.16,82465.0,37.3298,37.3484,37.3205,37.3298,82465.0
2021-04-19 11:05:00,40.16,40.18,40.14,40.17,32851.0,37.3298,37.3484,37.3112,37.3391,32851.0
2021-04-19 11:10:00,40.17,40.18,40.14,40.17,17033.0,37.3391,37.3484,37.3112,37.3391,17033.0
2021-04-19 11:15:00,40.18,40.19,40.16,40.18,32804.0,37.3484,37.3577,37.3298,37.3484,32804.0
2021-04-19 11:20:00,40.18,40.19,40.15,40.15,25323.0,37.3484,37.3577,37.3205,37.3205,25323.0
2021-04-19 11:25:00,40.16,40.19,40.15,40.17,29450.0,37.3298,37.3577,37.3205,37.3391,29450.0
2021-04-19 11:30:00,40.18,40.18,40.14,40.14,27934.0,37.3484,37.3484,37.3112,37.3112,27934.0
2021-04-19 11:35:00,40.13,40.15,40.11,40.15,48770.0,37.3019,37.3205,37.2833,37.3205,48770.0
2021-04-19 11:40:00,40.15,40.16,40.14,40.14,39610.0,37.3205,37.3298,37.3112,37.3112,39610.0
2021-04-19 11:45:00,40.14,40.16,40.12,40.15,21066.0,37.3112,37.3298,37.2926,37.3205,21066.0
2021-04-19 11:50:00,40.14,40.2,40.14,40.2,13595.0,37.3112,37.367,37.3112,37.367,13595.0
2021-04-19 11:55:00,40.2,40.21,40.18,40.21,23687.0,37.367,37.3763,37.3484,37.3763,23687.0
2021-04-19 12:00:00,40.19,40.2,40.15,40.15,72138.0,37.3577,37.367,37.3205,37.3205,72138.0
2021-04-19 12:05:00,40.15,40.19,40.13,40.19,124815.0,37.3205,37.3577,37.3019,37.3577,124815.0
2021-04-19 12:10:00,40.19,40.2,40.17,40.18,21057.0,37.3577,37.367,37.3391,37.3484,21057.0
2021-04-19 12:15:00,40.18,40.2,40.17,40.17,77301.0,37.3484,37.367,37.3391,37.3391,77301.0
2021-04-19 12:20:00,40.18,40.18,40.16,40.17,54418.0,37.3484,37.3484,37.3298,37.3391,54418.0
2021-04-19 12:25:00,40.18,40.18,40.13,40.15,36018.0,37.3484,37.3484,37.3019,37.3205,36018.0
2021-04-19 12:30:00,40.14,40.14,40.1,40.12,60002.0,37.3112,37.3112,37.274,37.2926,60002.0
2021-04-19 12:35:00,40.12,40.14,40.11,40.11,33208.0,37.2926,37.3112,37.2833,37.2833,33208.0
2021-04-19 12:40:00,40.11,40.13,40.1,40.13,21338.0,37.2833,37.3019,37.274,37.3019,21338.0
2021-04-19 12:45:00,40.12,40.14,40.11,40.13,41022.0,37.2926,37.3112,37.2833,37.3019,41022.0
2021-04-19 12:50:00,40.13,40.14,40.11,40.12,74816.0,37.3019,37.3112,37.2833,37.2926,74816.0
2021-04-19 12:55:00,40.13,40.13,40.12,40.12,2886.0,37.3019,37.3019,37.2926,37.2926,2886.0
2021-04-19 13:00:00,40.12,40.15,40.12,40.15,33472.0,37.2926,37.3205,37.2926,37.3205,33472.0
2021-04-19 13:05:00,40.15,40.16,40.13,40.14,168067.0,37.3205,37.3298,37.3019,37.3112,168067.0
2021-04-19 13:10:00,40.14,40.15,40.13,40.14,18037.0,37.3112,37.3205,37.3019,37.3112,18037.0
2021-04-19 13:15:00,40.14,40.14,40.13,40.14,21953.0,37.3112,37.3112,37.3019,37.3112,21953.0
2021-04-19 13:20:00,40.14,40.15,40.13,40.14,30084.0,37.3112,37.3205,37.3019,37.3112,30084.0
2021-04-19 13:25:00,40.15,40.15,40.14,40.15,16935.0,37.3205,37.3205,37.3112,37.3205,16935.0
2021-04-19 13:30:00,40.14,40.16,40.13,40.15,23851.0,37.3112,37.3298,37.3019,37.3205,23851.0
2021-04-19 13:35:00,40.16,40.17,40.15,40.16,21126.0,37.3298,37.3391,37.3205,37.3298,21126.0
2021-04-19 13:40:00,40.16,40.17,40.15,40.15,15126.0,37.3298,37.3391,37.3205,37.3205,15126.0
2021-04-19 13:45:00,40.15,40.15,40.14,40.14,7702.0,37.3205,37.3205,37.3112,37.3112,7702.0
2021-04-19 13:50:00,40.14,40.15,40.13,40.14,28355.0,37.3112,37.3205,37.3019,37.3112,28355.0
2021-04-19 13:55:00,40.15,40.15,40.13,40.15,39132.0,37.3205,37.3205,37.3019,37.3205,39132.0
2021-04-19 14:00:00,40.15,40.15,40.13,40.13,14259.0,37.3205,37.3205,37.3019,37.3019,14259.0
2021-04-19 14:05:00,40.14,40.15,40.12,40.12,21751.0,37.3112,37.3205,37.2926,37.2926,21751.0
2021-04-19 14:10:00,40.12,40.13,40.11,40.12,33107.0,37.2926,37.3019,37.2833,37.2926,33107.0
2021-04-19 14:15:00,40.12,40.13,40.12,40.12,40354.0,37.2926,37.3019,37.2926,37.2926,40354.0
2021-04-19 14:20:00,40.13,40.14,40.12,40.13,73229.0,37.3019,37.3112,37.2926,37.3019,73229.0
2021-04-19 14:25:00,40.13,40.14,40.13,40.13,4049.0,37.3019,37.3112,37.3019,37.3019,4049.0
2021-04-19 14:30:00,40.13,40.14,40.12,40.13,77792.0,37.3019,37.3112,37.2926,37.3019,77792.0
2021-04-19 14:35:00,40.12,40.12,40.09,40.09,141317.0,37.2926,37.2926,37.2647,37.2647,141317.0
2021-04-19 14:40:00,40.09,40.11,40.07,40.1,74721.0,37.2647,37.2833,37.2461,37.274,74721.0
2021-04-19 14:45:00,40.1,40.12,40.1,40.12,38862.0,37.274,37.2926,37.274,37.2926,38862.0
2021-04-19 14:50:00,40.12,40.12,40.11,40.12,22470.0,37.2926,37.2926,37.2833,37.2926,22470.0
2021-04-19 14:55:00,40.12,40.14,40.11,40.14,92805.0,37.2926,37.3112,37.2833,37.3112,92805.0
2021-04-19 15:00:00,40.14,40.14,40.12,40.12,49205.0,37.3112,37.3112,37.2926,37.2926,49205.0
2021-04-19 15:05:00,40.12,40.12,40.09,40.11,158414.0,37.2926,37.2926,37.2647,37.2833,158414.0
2021-04-19 15:10:00,40.11,40.12,40.1,40.11,31177.0,37.2833,37.2926,37.274,37.2833,31177.0
2021-04-19 15:15:00,40.11,40.11,40.08,40.09,59972.0,37.2833,37.2833,37.2554,37.2647,59972.0
2021-04-19 15:20:00,40.09,40.11,40.09,40.1,102717.0,37.2647,37.2833,37.2647,37.274,102717.0
2021-04-19 15:25:00,40.1,40.11,40.1,40.11,48553.0,37.274,37.2833,37.274,37.2833,48553.0
2021-04-19 15:30:00,40.1,40.11,40.1,40.11,58904.0,37.274,37.2833,37.274,37.2833,58904.0
2021-04-19 15:35:00,40.1,40.13,40.1,40.11,64535.0,37.274,37.3019,37.274,37.2833,64535.0
2021-04-19 15:40:00,40.12,40.15,40.11,40.14,52871.0,37.2926,37.3205,37.2833,37.3112,52871.0
2021-04-19 15:45:00,40.14,40.16,40.14,40.16,56019.0,37.3112,37.3298,37.3112,37.3298,56019.0
2021-04-19 15:50:00,40.16,40.17,40.15,40.16,136131.0,37.3298,37.3391,37.3205,37.3298,136131.0
2021-04-19 15:55:00,40.16,40.2,40.16,40.18,337546.0,37.3298,37.367,37.3298,37.3484,337546.0
2021-04-20 09:30:00,39.88,39.99,39.87,39.95,162574.0,37.0695,37.1718,37.0602,37.1346,162574.0
2021-04-20 09:35:00,39.95,39.95,39.89,39.89,73121.0,37.1346,37.1346,37.0788,37.0788,73121.0
2021-04-20 09:40:00,39.89,39.9,39.84,39.84,282337.0,37.0788,37.0881,37.0323,37.0323,282337.0
2021-04-20 09:45:00,39.84,39.85,39.79,39.8,220551.0,37.0323,37.0416,36.9859,36.9952,220551.0
2021-04-20 09:50:00,39.8,39.8,39.76,39.77,147459.0,36.9952,36.9952,36.958,36.9673,147459.0
2021-04-20 09:55:00,39.77,39.78,39.71,39.73,120575.0,36.9673,36.9766,36.9115,36.9301,120575.0
2021-04-20 10:00:00,39.73,39.76,39.66,39.67,182600.0,36.9301,36.958,36.865,36.8743,182600.0
2021-04-20 10:05:00,39.67,39.71,39.66,39.69,143458.0,36.8743,36.9115,36.865,36.8929,143458.0
2021-04-20 10:10:00,39.69,39.74,39.69,39.69,141188.0,36.8929,36.9394,36.8929,36.8929,141188.0
2021-04-20 10:15:00,39.69,39.74,39.67,39.73,79364.0,36.8929,36.9394,36.8743,36.9301,79364.0
2021-04-20 10:20:00,39.72,39.72,39.68,39.69,116916.0,36.9208,36.9208,36.8836,36.8929,116916.0
2021-04-20 10:25:00,39.69,39.71,39.68,39.7,197478.0,36.8929,36.9115,36.8836,36.9022,197478.0
2021-04-20 10:30:00,39.7,39.7,39.65,39.66,109552.0,36.9022,36.9022,36.8557,36.865,109552.0
2021-04-20 10:35:00,39.66,39.67,39.64,39.65,40793.0,36.865,36.8743,36.8464,36.8557,40793.0
2021-04-20 10:40:00,39.64,39.64,39.55,39.57,88997.0,36.8464,36.8464,36.7628,36.7814,88997.0
2021-04-20 10:45:00,39.57,39.57,39.51,39.52,116828.0,36.7814,36.7814,36.7256,36.7349,116828.0
2021-04-20 10:50:00,39.52,39.52,39.42,39.43,221602.0,36.7349,36.7349,36.6419,36.6512,221602.0
2021-04-20 10:55:00,39.43,39.51,39.43,39.48,45390.0,36.6512,36.7256,36.6512,36.6977,45390.0
2021-04-20 11:00:00,39.47,39.49,39.42,39.49,171211.0,36.6884,36.707,36.6419,36.707,171211.0
2021-04-20 11:05:00,39.49,39.51,39.46,39.47,95759.0,36.707,36.7256,36.6791,36.6884,95759.0
2021-04-20 11:10:00,39.47,39.53,39.45,39.52,150767.0,36.6884,36.7442,36.6698,36.7349,150767.0
2021-04-20 11:15:00,39.52,39.53,39.43,39.43,341418.0,36.7349,36.7442,36.6512,36.6512,341418.0
2021-04-20 11:20:00,39.44,39.45,39.39,39.42,98808.0,36.6605,36.6698,36.6141,36.6419,98808.0
2021-04-20 11:25:00,39.43,39.47,39.42,39.45,63806.0,36.6512,36.6884,36.6419,36.6698,63806.0
2021-04-20 11:30:00,39.46,39.5,39.45,39.48,86140.0,36.6791,36.7163,36.6698,36.6977,86140.0
2021-04-20 11:35:00,39.47,39.48,39.42,39.45,43747.0,36.6884,36.6977,36.6419,36.6698,43747.0
2021-04-20 11:40:00,39.45,39.5,39.44,39.49,32482.0,36.6698,36.7163,36.6605,36.707,32482.0
2021-04-20 11:45:00,39.49,39.55,39.48,39.54,16871.0,36.707,36.7628,36.6977,36.7535,16871.0
2021-04-20 11:50:00,39.53,39.55,39.5,39.55,15916.0,36.7442,36.7628,36.7163,36.7628,15916.0
2021-04-20 11:55:00,39.55,39.55,39.52,39.54,24545.0,36.7628,36.7628,36.7349,36.7535,24545.0
2021-04-20 12:00:00,39.54,39.57,39.54,39.56,49635.0,36.7535,36.7814,36.7535,36.7721,49635.0
2021-04-20 12:05:00,39.57,39.61,39.56,39.61,83690.0,36.7814,36.8186,36.7721,36.8186,83690.0
2021-04-20 12:10:00,39.61,39.63,39.6,39.6,39198.0,36.8186,36.8371,36.8093,36.8093,39198.0
2021-04-20 12:15:00,39.61,39.61,39.58,39.59,65471.0,36.8186,36.8186,36.7907,36.8,65471.0
2021-04-20 12:20:00,39.6,39.62,39.6,39.62,10972.0,36.8093,36.8279,36.8093,36.8279,10972.0
2021-04-20 12:25:00,39.62,39.62,39.6,39.61,8029.0,36.8279,36.8279,36.8093,36.8186,8029.0
2021-04-20 12:30:00,39.6,39.61,39.59,39.59,15408.0,36.8093,36.8186,36.8,36.8,15408.0
2021-04-20 12:35:00,39.6,39.6,39.58,39.59,145624.0,36.8093,36.8093,36.7907,36.8,145624.0
2021-04-20 12:40:00,39.59,39.59,39.53,39.53,55607.0,36.8,36.8,36.7442,36.7442,55607.0
2021-04-20 12:45:00,39.54,39.54,39.51,39.52,35302.0,36.7535,36.7535,36.7256,36.7349,35302.0
2021-04-20 12:50:00,39.52,39.57,39.52,39.53,21864.0,36.7349,36.7814,36.7349,36.7442,21864.0
2021-04-20 12:55:00,39.54,39.58,39.53,39.58,15509.0,36.7535,36.7907,36.7442,36.7907,15509.0
2021-04-20 13:00:00,39.58,39.6,39.55,39.59,31990.0,36.7907,36.8093,36.7628,36.8,31990.0
2021-04-20 13:05:00,39.59,39.6,39.57,39.59,16742.0,36.8,36.8093,36.7814,36.8,16742.0
2021-04-20 13:10:00,39.59,39.6,39.58,39.59,12552.0,36.8,36.8093,36.7907,36.8,12552.0
2021-04-20 13:15:00,39.59,39.62,39.59,39.62,15590.0,36.8,36.8279,36.8,36.8279,15590.0
2021-04-20 13:20:00,39.62,39.62,39.57,39.58,38063.0,36.8279,36.8279,36.7814,36.7907,38063.0
2021-04-20 13:25:00,39.57,39.58,39.56,39.57,22122.0,36.7814,36.7907,36.7721,36.7814,22122.0
2021-04-20 13:30:00,39.57,39.58,39.56,39.57,17929.0,36.7814,36.7907,36.7721,36.7814,17929.0
2021-04-20 13:35:00,39.58,39.6,39.57,39.59,9375.0,36.7907,36.8093,36.7814,36.8,9375.0
2021-04-20 13:40:00,39.59,39.6,39.59,39.59,6884.0,36.8,36.8093,36.8,36.8,6884.0
2021-04-20 13:45:00,39.59,39.62,39.59,39.61,55709.0,36.8,36.8279,36.8,36.8186,55709.0
2021-04-20 13:50:00,39.61,39.63,39.61,39.62,6704.0,36.8186,36.8371,36.8186,36.8279,6704.0
2021-04-20 13:55:00,39.63,39.63,39.61,39.62,20610.0,36.8371,36.8371,36.8186,36.8279,20610.0
2021-04-20 14:00:00,39.62,39.63,39.61,39.63,8221.0,36.8279,36.8371,36.8186,36.8371,8221.0
2021-04-20 14:05:00,39.62,39.63,39.62,39.63,6893.0,36.8279,36.8371,36.8279,36.8371,6893.0
2021-04-20 14:10:00,39.63,39.69,39.62,39.68,308232.0,36.8371,36.8929,36.8279,36.8836,308232.0
2021-04-20 14:15:00,39.68,39.73,39.67,39.73,110557.0,36.8836,36.9301,36.8743,36.9301,110557.0
2021-04-20 14:20:00,39.73,39.74,39.69,39.7,191658.0,36.9301,36.9394,36.8929,36.9022,191658.0
2021-04-20 14:25:00,39.7,39.7,39.66,39.66,68416.0,36.9022,36.9022,36.865,36.865,68416.0
2021-04-20 14:30:00,39.66,39.67,39.64,39.65,67918.0,36.865,36.8743,36.8464,36.8557,67918.0
2021-04-20 14:35:00,39.64,39.65,39.63,39.63,9922.0,36.8464,36.8557,36.8371,36.8371,9922.0
2021-04-20 14:40:00,39.64,39.64,39.63,39.64,14238.0,36.8464,36.8464,36.8371,36.8464,14238.0
2021-04-20 14:45:00,39.64,39.64,39.63,39.64,16998.0,36.8464,36.8464,36.8371,36.8464,16998.0
2021-04-20 14:50:00,39.64,39.66,39.63,39.65,18491.0,36.8464,36.865,36.8371,36.8557,18491.0
2021-04-20 14:55:00,39.65,39.65,39.61,39.63,51052.0,36.8557,36.8557,36.8186,36.8371,51052.0
2021-04-20 15:00:00,39.63,39.66,39.61,39.66,58270.0,36.8371,36.865,36.8186,36.865,58270.0
2021-04-20 15:05:00,39.66,39.67,39.65,39.67,21238.0,36.865,36.8743,36.8557,36.8743,21238.0
2021-04-20 15:10:00,39.67,39.72,39.66,39.72,54994.0,36.8743,36.9208,36.865,36.9208,54994.0
2021-04-20 15:15:00,39.72,39.72,39.7,39.71,13382.0,36.9208,36.9208,36.9022,36.9115,13382.0
2021-04-20 15:20:00,39.71,39.71,39.69,39.7,44954.0,36.9115,36.9115,36.8929,36.9022,44954.0
2021-04-20 15:25:00,39.7,39.7,39.66,39.67,39225.0,36.9022,36.9022,36.865,36.8743,39225.0
2021-04-20 15:30:00,39.67,39.67,39.65,39.67,61287.0,36.8743,36.8743,36.8557,36.8743,61287.0
2021-04-20 15:35:00,39.66,39.69,39.66,39.66,13864.0,36.865,36.8929,36.865,36.865,13864.0
2021-04-20 15:40:00,39.66,39.68,39.65,39.66,38638.0,36.865,36.8836,36.8557,36.865,38638.0
2021-04-20 15:45:00,39.66,39.69,39.65,39.68,50556.0,36.865,36.8929,36.8557,36.8836,50556.0
2021-04-20 15:50:00,39.69,39.71,39.68,39.7,145155.0,36.8929,36.9115,36.8836,36.9022,145155.0
2021-04-20 15:55:00,39.69,39.7,39.53,39.53,736017.0,36.8929,36.9022,36.7442,36.7442,736017.0
2021-04-21 09:30:00,39.21,39.25,39.13,39.21,175613.0,36.4467,36.4839,36.3724,36.4467,175613.0
2021-04-21 09:35:00,39.21,39.25,39.2,39.2,99356.0,36.4467,36.4839,36.4374,36.4374,99356.0
2021-04-21 09:40:00,39.19,39.28,39.18,39.27,159746.0,36.4282,36.5118,36.4189,36.5025,159746.0
2021-04-21 09:45:00,39.27,39.36,39.27,39.36,85212.0,36.5025,36.5862,36.5025,36.5862,85212.0
2021-04-21 09:50:00,39.36,39.39,39.36,39.38,85536.0,36.5862,36.6141,36.5862,36.6048,85536.0
2021-04-21 09:55:00,39.38,39.4,39.36,39.4,59554.0,36.6048,36.6234,36.5862,36.6234,59554.0
2021-04-21 10:00:00,39.4,39.41,39.36,39.37,43706.0,36.6234,36.6326,36.5862,36.5955,43706.0
2021-04-21 10:05:00,39.37,39.37,39.3,39.3,53525.0,36.5955,36.5955,36.5304,36.5304,53525.0
2021-04-21 10:10:00,39.31,39.34,39.3,39.33,17654.0,36.5397,36.5676,36.5304,36.5583,17654.0
2021-04-21 10:15:00,39.33,39.35,39.3,39.34,42952.0,36.5583,36.5769,36.5304,36.5676,42952.0
2021-04-21 10:20:00,39.34,39.41,39.32,39.41,49315.0,36.5676,36.6326,36.549,36.6326,49315.0
2021-04-21 10:25:00,39.42,39.43,39.39,39.41,42360.0,36.6419,36.6512,36.6141,36.6326,42360.0
2021-04-21 10:30:00,39.41,39.41,39.36,39.38,22169.0,36.6326,36.6326,36.5862,36.6048,22169.0
2021-04-21 10:35:00,39.38,39.43,39.37,39.4,39861.0,36.6048,36.6512,36.5955,36.6234,39861.0
2021-04-21 10:40:00,39.4,39.45,39.39,39.45,24327.0,36.6234,36.6698,36.6141,36.6698,24327.0
2021-04-21 10:45:00,39.45,39.5,39.45,39.49,30524.0,36.6698,36.7163,36.6698,36.707,30524.0
2021-04-21 10:50:00,39.48,39.49,39.45,39.48,26112.0,36.6977,36.707,36.6698,36.6977,26112.0
2021-04-21 10:55:00,39.48,39.49,39.47,39.48,30810.0,36.6977,36.707,36.6884,36.6977,30810.0
2021-04-21 11:00:00,39.48,39.5,39.48,39.5,38848.0,36.6977,36.7163,36.6977,36.7163,38848.0
2021-04-21 11:05:00,39.5,39.5,39.47,39.48,203455.0,36.7163,36.7163,36.6884,36.6977,203455.0
2021-04-21 11:10:00,39.48,39.49,39.46,39.48,67309.0,36.6977,36.707,36.6791,36.6977,67309.0
2021-04-21 11:15:00,39.48,39.49,39.48,39.49,15050.0,36.6977,36.707,36.6977,36.707,15050.0
2021-04-21 11:20:00,39.49,39.5,39.48,39.48,25389.0,36.707,36.7163,36.6977,36.6977,25389.0
2021-04-21 11:25:00,39.48,39.49,39.47,39.48,7648.0,36.6977,36.707,36.6884,36.6977,7648.0
2021-04-21 11:30:00,39.47,39.48,39.45,39.46,111981.0,36.6884,36.6977,36.6698,36.6791,111981.0
2021-04-21 11:35:00,39.46,39.47,39.45,39.47,4393.0,36.6791,36.6884,36.6698,36.6884,4393.0
2021-04-21 11:40:00,39.46,39.48,39.46,39.48,90377.0,36.6791,36.6977,36.6791,36.6977,90377.0
2021-04-21 11:45:00,39.48,39.5,39.47,39.5,25551.0,36.6977,36.7163,36.6884,36.7163,25551.0
2021-04-21 11:50:00,39.5,39.5,39.49,39.5,6319.0,36.7163,36.7163,36.707,36.7163,6319.0
2021-04-21 11:55:00,39.5,39.53,39.49,39.53,38897.0,36.7163,36.7442,36.707,36.7442,38897.0
2021-04-21 12:00:00,39.53,39.53,39.49,39.51,34124.0,36.7442,36.7442,36.707,36.7256,34124.0
2021-04-21 12:05:00,39.5,39.51,39.49,39.51,9851.0,36.7163,36.7256,36.707,36.7256,9851.0
2021-04-21 12:10:00,39.51,39.51,39.49,39.5,7904.0,36.7256,36.7256,36.707,36.7163,7904.0
2021-04-21 12:15:00,39.49,39.51,39.49,39.51,8466.0,36.707,36.7256,36.707,36.7256,8466.0
2021-04-21 12:20:00,39.51,39.51,39.5,39.51,10400.0,36.7256,36.7256,36.7163,36.7256,10400.0
2021-04-21 12:25:00,39.51,39.51,39.48,39.49,17843.0,36.7256,36.7256,36.6977,36.707,17843.0
2021-04-21 12:30:00,39.48,39.5,39.48,39.49,14280.0,36.6977,36.7163,36.6977,36.707,14280.0
2021-04-21 12:35:00,39.48,39.5,39.48,39.49,4459.0,36.6977,36.7163,36.6977,36.707,4459.0
2021-04-21 12:40:00,39.5,39.51,39.48,39.49,14968.0,36.7163,36.7256,36.6977,36.707,14968.0
2021-04-21 12:45:00,39.49,39.49,39.47,39.47,12204.0,36.707,36.707,36.6884,36.6884,12204.0
2021-04-21 12:50:00,39.48,39.49,39.47,39.48,6400.0,36.6977,36.707,36.6884,36.6977,6400.0
2021-04-21 12:55:00,39.48,39.49,39.46,39.47,77548.0,36.6977,36.707,36.6791,36.6884,77548.0
2021-04-21 13:00:00,39.46,39.47,39.4,39.41,364620.0,36.6791,36.6884,36.6234,36.6326,364620.0
2021-04-21 13:05:00,39.41,39.46,39.41,39.46,28276.0,36.6326,36.6791,36.6326,36.6791,28276.0
2021-04-21 13:10:00,39.47,39.47,39.45,39.46,79021.0,36.6884,36.6884,36.6698,36.6791,79021.0
2021-04-21 13:15:00,39.47,39.48,39.46,39.48,8402.0,36.6884,36.6977,36.6791,36.6977,8402.0
2021-04-21 13:20:00,39.48,39.5,39.48,39.5,2594.0,36.6977,36.7163,36.6977,36.7163,2594.0
2021-04-21 13:25:00,39.49,39.5,39.46,39.47,22967.0,36.707,36.7163,36.6791,36.6884,22967.0
2021-04-21 13:30:00,39.46,39.48,39.46,39.47,5143.0,36.6791,36.6977,36.6791,36.6884,5143.0
2021-04-21 13:35:00,39.47,39.49,39.47,39.48,7675.0,36.6884,36.707,36.6884,36.6977,7675.0
2021-04-21 13:40:00,39.48,39.49,39.48,39.48,5209.0,36.6977,36.707,36.6977,36.6977,5209.0
2021-04-21 13:45:00,39.49,39.49,39.48,39.48,10111.0,36.707,36.707,36.6977,36.6977,10111.0
2021-04-21 13:50:00,39.48,39.49,39.48,39.48,18604.0,36.6977,36.707,36.6977,36.6977,18604.0
2021-04-21 13:55:00,39.48,39.51,39.48,39.51,13393.0,36.6977,36.7256,36.6977,36.7256,13393.0
2021-04-21 14:00:00,39.51,39.52,39.5,39.51,15161.0,36.7256,36.7349,36.7163,36.7256,15161.0
2021-04-21 14:05:00,39.51,39.51,39.5,39.51,6580.0,36.7256,36.7256,36.7163,36.7256,6580.0
2021-04-21 14:10:00,39.51,39.52,39.5,39.52,9489.0,36.7256,36.7349,36.7163,36.7349,9489.0
2021-04-21 14:15:00,39.52,39.53,39.51,39.52,18004.0,36.7349,36.7442,36.7256,36.7349,18004.0
2021-04-21 14:20:00,39.52,39.52,39.51,39.51,18021.0,36.7349,36.7349,36.7256,36.7256,18021.0
2021-04-21 14:25:00,39.51,39.52,39.5,39.5,19943.0,36.7256,36.7349,36.7163,36.7163,19943.0
2021-04-21 14:30:00,39.51,39.51,39.5,39.5,12132.0,36.7256,36.7256,36.7163,36.7163,12132.0
2021-04-21 14:35:00,39.5,39.5,39.49,39.49,15120.0,36.7163,36.7163,36.707,36.707,15120.0
2021-04-21 14:40:00,39.49,39.49,39.48,39.48,9914.0,36.707,36.707,36.6977,36.6977,9914.0
2021-04-21 14:45:00,39.49,39.49,39.47,39.48,23047.0,36.707,36.707,36.6884,36.6977,23047.0
2021-04-21 14:50:00,39.48,39.51,39.48,39.51,11119.0,36.6977,36.7256,36.6977,36.7256,11119.0
2021-04-21 14:55:00,39.5,39.52,39.5,39.51,20205.0,36.7163,36.7349,36.7163,36.7256,20205.0
2021-04-21 15:00:00,39.51,39.51,39.5,39.51,21208.0,36.7256,36.7256,36.7163,36.7256,21208.0
2021-04-21 15:05:00,39.51,39.51,39.5,39.51,37687.0,36.7256,36.7256,36.7163,36.7256,37687.0
2021-04-21 15:10:00,39.51,39.52,39.5,39.51,19669.0,36.7256,36.7349,36.7163,36.7256,19669.0
2021-04-21 15:15:00,39.52,39.53,39.51,39.52,23668.0,36.7349,36.7442,36.7256,36.7349,23668.0
2021-04-21 15:20:00,39.52,39.54,39.52,39.54,14427.0,36.7349,36.7535,36.7349,36.7535,14427.0
2021-04-21 15:25:00,39.54,39.56,39.53,39.56,19654.0,36.7535,36.7721,36.7442,36.7721,19654.0
2021-04-21 15:30:00,39.56,39.58,39.55,39.58,14670.0,36.7721,36.7907,36.7628,36.7907,14670.0
2021-04-21 15:35:00,39.58,39.58,39.57,39.57,28708.0,36.7907,36.7907,36.7814,36.7814,28708.0
2021-04-21 15:40:00,39.58,39.63,39.57,39.63,342450.0,36.7907,36.8371,36.7814,36.8371,342450.0
2021-04-21 15:45:00,39.62,39.69,39.61,39.64,701810.0,36.8279,36.8929,36.8186,36.8464,701810.0
2021-04-21 15:50:00,39.64,39.69,39.62,39.69,271728.0,36.8464,36.8929,36.8279,36.8929,271728.0
2021-04-21 15:55:00,39.69,39.69,39.61,39.64,245979.0,36.8929,36.8929,36.8186,36.8464,245979.0
2021-04-22 09:30:00,40.19,40.29,40.17,40.18,138843.0,37.3577,37.4506,37.3391,37.3484,138843.0
2021-04-22 09:35:00,40.2,40.2,40.13,40.13,47148.0,37.367,37.367,37.3019,37.3019,47148.0
2021-04-22 09:40:00,40.14,40.14,40.11,40.14,40507.0,37.3112,37.3112,37.2833,37.3112,40507.0
2021-04-22 09:45:00,40.13,40.15,40.08,40.09,319563.0,37.3019,37.3205,37.2554,37.2647,319563.0
2021-04-22 09:50:00,40.09,40.11,40.07,40.09,77782.0,37.2647,37.2833,37.2461,37.2647,77782.0
2021-04-22 09:55:00,40.09,40.12,40.08,40.12,32800.0,37.2647,37.2926,37.2554,37.2926,32800.0
2021-04-22 10:00:00,40.11,40.12,40.07,40.09,51693.0,37.2833,37.2926,37.2461,37.2647,51693.0
2021-04-22 10:05:00,40.1,40.11,40.09,40.11,21102.0,37.274,37.2833,37.2647,37.2833,21102.0
2021-04-22 10:10:00,40.12,40.13,40.11,40.11,16553.0,37.2926,37.3019,37.2833,37.2833,16553.0
2021-04-22 10:15:00,40.11,40.11,40.06,40.08,63295.0,37.2833,37.2833,37.2368,37.2554,63295.0
2021-04-22 10:20:00,40.09,40.09,40.05,40.08,20465.0,37.2647,37.2647,37.2275,37.2554,20465.0
2021-04-22 10:25:00,40.09,40.12,40.08,40.1,15230.0,37.2647,37.2926,37.2554,37.274,15230.0
2021-04-22 10:30:00,40.11,40.16,40.1,40.13,117435.0,37.2833,37.3298,37.274,37.3019,117435.0
2021-04-22 10:35:00,40.14,40.14,40.1,40.1,12019.0,37.3112,37.3112,37.274,37.274,12019.0
2021-04-22 10:40:00,40.1,40.11,40.06,40.07,43770.0,37.274,37.2833,37.2368,37.2461,43770.0
2021-04-22 10:45:00,40.06,40.07,40.03,40.04,60190.0,37.2368,37.2461,37.209,37.2183,60190.0
2021-04-22 10:50:00,40.04,40.07,40.02,40.04,40121.0,37.2183,37.2461,37.1997,37.2183,40121.0
2021-04-22 10:55:00,40.03,40.04,40.01,40.02,31721.0,37.209,37.2183,37.1904,37.1997,31721.0
2021-04-22 11:00:00,40.03,40.04,39.99,39.99,44106.0,37.209,37.2183,37.1718,37.1718,44106.0
2021-04-22 11:05:00,39.99,40.03,39.99,40.03,34674.0,37.1718,37.209,37.1718,37.209,34674.0
2021-04-22 11:10:00,40.03,40.04,40.01,40.02,55963.0,37.209,37.2183,37.1904,37.1997,55963.0
2021-04-22 11:15:00,40.01,40.02,39.99,40.0,31664.0,37.1904,37.1997,37.1718,37.1811,31664.0
2021-04-22 11:20:00,40.0,40.0,39.99,39.99,27891.0,37.1811,37.1811,37.1718,37.1718,27891.0
2021-04-22 11:25:00,39.99,39.99,39.95,39.95,52496.0,37.1718,37.1718,37.1346,37.1346,52496.0
2021-04-22 11:30:00,39.95,39.98,39.93,39.97,49057.0,37.1346,37.1625,37.116,37.1532,49057.0
2021-04-22 11:35:00,39.97,39.98,39.95,39.95,34427.0,37.1532,37.1625,37.1346,37.1346,34427.0
2021-04-22 11:40:00,39.95,39.97,39.94,39.96,9750.0,37.1346,37.1532,37.1253,37.1439,9750.0
2021-04-22 11:45:00,39.96,39.97,39.95,39.97,22892.0,37.1439,37.1532,37.1346,37.1532,22892.0
2021-04-22 11:50:00,39.97,40.01,39.97,40.01,36399.0,37.1532,37.1904,37.1532,37.1904,36399.0
2021-04-22 11:55:00,40.01,40.03,39.98,39.98,26318.0,37.1904,37.209,37.1625,37.1625,26318.0
2021-04-22 12:00:00,39.98,39.98,39.93,39.94,44591.0,37.1625,37.1625,37.116,37.1253,44591.0
2021-04-22 12:05:00,39.94,39.94,39.91,39.92,19650.0,37.1253,37.1253,37.0974,37.1067,19650.0
2021-04-22 12:10:00,39.92,39.94,39.91,39.94,13850.0,37.1067,37.1253,37.0974,37.1253,13850.0
2021-04-22 12:15:00,39.94,40.0,39.94,39.98,39215.0,37.1253,37.1811,37.1253,37.1625,39215.0
2021-04-22 12:20:00,39.98,40.02,39.97,40.01,36027.0,37.1625,37.1997,37.1532,37.1904,36027.0
2021-04-22 12:25:00,40.0,40.01,39.98,39.98,16124.0,37.1811,37.1904,37.1625,37.1625,16124.0
2021-04-22 12:30:00,39.99,40.01,39.99,40.01,13745.0,37.1718,37.1904,37.1718,37.1904,13745.0
2021-04-22 12:35:00,40.01,40.01,39.98,39.98,16017.0,37.1904,37.1904,37.1625,37.1625,16017.0
2021-04-22 12:40:00,39.98,39.98,39.96,39.97,6618.0,37.1625,37.1625,37.1439,37.1532,6618.0
2021-04-22 12:45:00,39.97,39.97,39.94,39.95,13610.0,37.1532,37.1532,37.1253,37.1346,13610.0
2021-04-22 12:50:00,39.95,39.96,39.94,39.96,51515.0,37.1346,37.1439,37.1253,37.1439,51515.0
2021-04-22 12:55:00,39.96,39.96,39.94,39.95,32634.0,37.1439,37.1439,37.1253,37.1346,32634.0
2021-04-22 13:00:00,39.95,39.96,39.94,39.95,23303.0,37.1346,37.1439,37.1253,37.1346,23303.0
2021-04-22 13:05:00,39.95,39.95,39.83,39.86,79860.0,37.1346,37.1346,37.0231,37.0509,79860.0
2021-04-22 13:10:00,39.85,39.85,39.77,39.84,26569.0,37.0416,37.0416,36.9673,37.0323,26569.0
2021-04-22 13:15:00,39.85,39.86,39.78,39.78,18797.0,37.0416,37.0509,36.9766,36.9766,18797.0
2021-04-22 13:20:00,39.79,39.87,39.78,39.86,47614.0,36.9859,37.0602,36.9766,37.0509,47614.0
2021-04-22 13:25:00,39.85,39.93,39.84,39.9,22899.0,37.0416,37.116,37.0323,37.0881,22899.0
2021-04-22 13:30:00,39.9,39.92,39.87,39.92,21111.0,37.0881,37.1067,37.0602,37.1067,21111.0
2021-04-22 13:35:00,39.91,39.92,39.89,39.92,32754.0,37.0974,37.1067,37.0788,37.1067,32754.0
2021-04-22 13:40:00,39.91,39.91,39.86,39.86,30505.0,37.0974,37.0974,37.0509,37.0509,30505.0
2021-04-22 13:45:00,39.86,39.9,39.86,39.86,27348.0,37.0509,37.0881,37.0509,37.0509,27348.0
2021-04-22 13:50:00,39.86,39.87,39.83,39.83,31642.0,37.0509,37.0602,37.0231,37.0231,31642.0
2021-04-22 13:55:00,39.83,39.84,39.77,39.77,81980.0,37.0231,37.0323,36.9673,36.9673,81980.0
2021-04-22 14:00:00,39.77,39.77,39.73,39.73,46445.0,36.9673,36.9673,36.9301,36.9301,46445.0
2021-04-22 14:05:00,39.73,39.76,39.72,39.76,19593.0,36.9301,36.958,36.9208,36.958,19593.0
2021-04-22 14:10:00,39.75,39.79,39.73,39.79,44122.0,36.9487,36.9859,36.9301,36.9859,44122.0
2021-04-22 14:15:00,39.79,39.79,39.72,39.73,105290.0,36.9859,36.9859,36.9208,36.9301,105290.0
2021-04-22 14:20:00,39.73,39.73,39.71,39.73,38592.0,36.9301,36.9301,36.9115,36.9301,38592.0
2021-04-22 14:25:00,39.73,39.76,39.7,39.75,68709.0,36.9301,36.958,36.9022,36.9487,68709.0
2021-04-22 14:30:00,39.74,39.75,39.73,39.74,9641.0,36.9394,36.9487,36.9301,36.9394,9641.0
2021-04-22 14:35:00,39.75,39.76,39.74,39.74,20160.0,36.9487,36.958,36.9394,36.9394,20160.0
2021-04-22 14:40:00,39.74,39.78,39.74,39.77,32474.0,36.9394,36.9766,36.9394,36.9673,32474.0
2021-04-22 14:45:00,39.78,39.78,39.73,39.74,15252.0,36.9766,36.9766,36.9301,36.9394,15252.0
2021-04-22 14:50:00,39.73,39.76,39.73,39.75,29026.0,36.9301,36.958,36.9301,36.9487,29026.0
2021-04-22 14:55:00,39.75,39.75,39.74,39.75,16996.0,36.9487,36.9487,36.9394,36.9487,16996.0
2021-04-22 15:00:00,39.75,39.77,39.74,39.75,50264.0,36.9487,36.9673,36.9394,36.9487,50264.0
2021-04-22 15:05:00,39.75,39.75,39.7,39.7,29573.0,36.9487,36.9487,36.9022,36.9022,29573.0
2021-04-22 15:10:00,39.71,39.74,39.7,39.73,62954.0,36.9115,36.9394,36.9022,36.9301,62954.0
2021-04-22 15:15:00,39.72,39.72,39.68,39.7,17218.0,36.9208,36.9208,36.8836,36.9022,17218.0
2021-04-22 15:20:00,39.7,39.71,39.68,39.68,38862.0,36.9022,36.9115,36.8836,36.8836,38862.0
2021-04-22 15:25:00,39.69,39.69,39.68,39.69,8717.0,36.8929,36.8929,36.8836,36.8929,8717.0
2021-04-22 15:30:00,39.69,39.73,39.69,39.73,57654.0,36.8929,36.9301,36.8929,36.9301,57654.0
2021-04-22 15:35:00,39.73,39.76,39.72,39.76,16827.0,36.9301,36.958,36.9208,36.958,16827.0
2021-04-22 15:40:00,39.76,39.77,39.75,39.76,21183.0,36.958,36.9673,36.9487,36.958,21183.0
2021-04-22 15:45:00,39.76,39.78,39.76,39.76,64133.0,36.958,36.9766,36.958,36.958,64133.0
2021-04-22 15:50:00,39.76,39.77,39.75,39.76,55253.0,36.958,36.9673,36.9487,36.958,55253.0
2021-04-22 15:55:00,39.76,39.84,39.75,39.8,295750.0,36.958,37.0323,36.9487,36.9952,295750.0
2021-04-23 09:30:00,40.11,40.11,40.0,40.07,73513.0,37.2833,37.2833,37.1811,37.2461,73513.0
2021-04-23 09:35:00,40.08,40.08,40.05,40.06,64739.0,37.2554,37.2554,37.2275,37.2368,64739.0
2021-04-23 09:40:00,40.06,40.09,40.05,40.06,31256.0,37.2368,37.2647,37.2275,37.2368,31256.0
2021-04-23 09:45:00,40.06,40.06,40.02,40.04,35152.0,37.2368,37.2368,37.1997,37.2183,35152.0
2021-04-23 09:50:00,40.04,40.06,40.0,40.01,49048.0,37.2183,37.2368,37.1811,37.1904,49048.0
2021-04-23 09:55:00,40.01,40.02,39.99,39.99,39383.0,37.1904,37.1997,37.1718,37.1718,39383.0
2021-04-23 10:00:00,39.99,40.0,39.94,39.98,203507.0,37.1718,37.1811,37.1253,37.1625,203507.0
2021-04-23 10:05:00,39.98,40.02,39.98,40.01,54582.0,37.1625,37.1997,37.1625,37.1904,54582.0
2021-04-23 10:10:00,40.01,40.02,39.98,39.98,42517.0,37.1904,37.1997,37.1625,37.1625,42517.0
2021-04-23 10:15:00,39.99,40.0,39.95,39.95,25371.0,37.1718,37.1811,37.1346,37.1346,25371.0
2021-04-23 10:20:00,39.96,39.96,39.92,39.96,79801.0,37.1439,37.1439,37.1067,37.1439,79801.0
2021-04-23 10:25:00,39.96,39.99,39.95,39.98,114965.0,37.1439,37.1718,37.1346,37.1625,114965.0
2021-04-23 10:30:00,39.99,40.09,39.97,40.08,64215.0,37.1718,37.2647,37.1532,37.2554,64215.0
2021-04-23 10:35:00,40.07,40.08,40.04,40.05,40641.0,37.2461,37.2554,37.2183,37.2275,40641.0
2021-04-23 10:40:00,40.05,40.06,39.99,39.99,18238.0,37.2275,37.2368,37.1718,37.1718,18238.0
2021-04-23 10:45:00,39.98,40.04,39.97,40.02,31444.0,37.1625,37.2183,37.1532,37.1997,31444.0
2021-04-23 10:50:00,40.02,40.02,39.99,40.01,57755.0,37.1997,37.1997,37.1718,37.1904,57755.0
2021-04-23 10:55:00,40.02,40.03,39.99,40.02,45784.0,37.1997,37.209,37.1718,37.1997,45784.0
2021-04-23 11:00:00,40.03,40.05,40.03,40.05,18492.0,37.209,37.2275,37.209,37.2275,18492.0
2021-04-23 11:05:00,40.05,40.08,40.05,40.07,19916.0,37.2275,37.2554,37.2275,37.2461,19916.0
2021-04-23 11:10:00,40.07,40.07,40.06,40.07,13568.0,37.2461,37.2461,37.2368,37.2461,13568.0
2021-04-23 11:15:00,40.07,40.14,40.07,40.13,51998.0,37.2461,37.3112,37.2461,37.3019,51998.0
2021-04-23 11:20:00,40.14,40.16,40.11,40.12,179183.0,37.3112,37.3298,37.2833,37.2926,179183.0
2021-04-23 11:25:00,40.12,40.13,40.08,40.08,117976.0,37.2926,37.3019,37.2554,37.2554,117976.0
2021-04-23 11:30:00,40.09,40.09,40.07,40.07,38024.0,37.2647,37.2647,37.2461,37.2461,38024.0
2021-04-23 11:35:00,40.08,40.09,40.07,40.08,42471.0,37.2554,37.2647,37.2461,37.2554,42471.0
2021-04-23 11:40:00,40.08,40.09,40.07,40.08,20704.0,37.2554,37.2647,37.2461,37.2554,20704.0
2021-04-23 11:45:00,40.07,40.14,40.07,40.13,666069.0,37.2461,37.3112,37.2461,37.3019,666069.0
2021-04-23 11:50:00,40.13,40.13,40.11,40.12,46451.0,37.3019,37.3019,37.2833,37.2926,46451.0
2021-04-23 11:55:00,40.13,40.13,40.1,40.1,177103.0,37.3019,37.3019,37.274,37.274,177103.0
2021-04-23 12:00:00,40.09,40.1,40.04,40.04,117873.0,37.2647,37.274,37.2183,37.2183,117873.0
2021-04-23 12:05:00,40.05,40.05,40.03,40.04,33510.0,37.2275,37.2275,37.209,37.2183,33510.0
2021-04-23 12:10:00,40.03,40.03,40.0,40.01,77411.0,37.209,37.209,37.1811,37.1904,77411.0
2021-04-23 12:15:00,40.0,40.01,39.98,39.98,5596.0,37.1811,37.1904,37.1625,37.1625,5596.0
2021-04-23 12:20:00,39.99,40.04,39.99,40.03,9551.0,37.1718,37.2183,37.1718,37.209,9551.0
2021-04-23 12:25:00,40.04,40.05,40.04,40.05,7321.0,37.2183,37.2275,37.2183,37.2275,7321.0
2021-04-23 12:30:00,40.05,40.08,40.05,40.07,24751.0,37.2275,37.2554,37.2275,37.2461,24751.0
2021-04-23 12:35:00,40.06,40.07,40.05,40.05,9889.0,37.2368,37.2461,37.2275,37.2275,9889.0
2021-04-23 12:40:00,40.06,40.09,40.06,40.07,33753.0,37.2368,37.2647,37.2368,37.2461,33753.0
2021-04-23 12:45:00,40.07,40.08,40.05,40.07,41811.0,37.2461,37.2554,37.2275,37.2461,41811.0
2021-04-23 12:50:00,40.07,40.09,40.06,40.08,10605.0,37.2461,37.2647,37.2368,37.2554,10605.0
2021-04-23 12:55:00,40.09,40.1,40.08,40.09,17841.0,37.2647,37.274,37.2554,37.2647,17841.0
2021-04-23 13:00:00,40.09,40.1,40.04,40.05,140057.0,37.2647,37.274,37.2183,37.2275,140057.0
2021-04-23 13:05:00,40.05,40.08,40.04,40.07,18118.0,37.2275,37.2554,37.2183,37.2461,18118.0
2021-04-23 13:10:00,40.07,40.08,40.03,40.03,94272.0,37.2461,37.2554,37.209,37.209,94272.0
2021-04-23 13:15:00,40.04,40.06,40.03,40.04,20715.0,37.2183,37.2368,37.209,37.2183,20715.0
2021-04-23 13:20:00,40.04,40.06,40.04,40.05,21052.0,37.2183,37.2368,37.2183,37.2275,21052.0
2021-04-23 13:25:00,40.05,40.05,40.04,40.05,28125.0,37.2275,37.2275,37.2183,37.2275,28125.0
2021-04-23 13:30:00,40.05,40.05,40.04,40.05,33247.0,37.2275,37.2275,37.2183,37.2275,33247.0
2021-04-23 13:35:00,40.05,40.05,40.03,40.04,19979.0,37.2275,37.2275,37.209,37.2183,19979.0
2021-04-23 13:40:00,40.04,40.06,40.04,40.05,10604.0,37.2183,37.2368,37.2183,37.2275,10604.0
2021-04-23 13:45:00,40.04,40.05,40.03,40.05,8908.0,37.2183,37.2275,37.209,37.2275,8908.0
2021-04-23 13:50:00,40.05,40.05,40.04,40.05,16100.0,37.2275,37.2275,37.2183,37.2275,16100.0
2021-04-23 13:55:00,40.05,40.05,40.04,40.05,11050.0,37.2275,37.2275,37.2183,37.2275,11050.0
2021-04-23 14:00:00,40.05,40.05,40.03,40.04,49280.0,37.2275,37.2275,37.209,37.2183,49280.0
2021-04-23 14:05:00,40.03,40.04,40.03,40.04,12838.0,37.209,37.2183,37.209,37.2183,12838.0
2021-04-23 14:10:00,40.04,40.05,40.03,40.05,13140.0,37.2183,37.2275,37.209,37.2275,13140.0
2021-04-23 14:15:00,40.05,40.07,40.04,40.05,16270.0,37.2275,37.2461,37.2183,37.2275,16270.0
2021-04-23 14:20:00,40.05,40.06,40.05,40.06,1496.0,37.2275,37.2368,37.2275,37.2368,1496.0
2021-04-23 14:25:00,40.06,40.07,40.04,40.05,57036.0,37.2368,37.2461,37.2183,37.2275,57036.0
2021-04-23 14:30:00,40.05,40.06,40.04,40.05,18401.0,37.2275,37.2368,37.2183,37.2275,18401.0
2021-04-23 14:35:00,40.05,40.05,40.03,40.04,14621.0,37.2275,37.2275,37.209,37.2183,14621.0
2021-04-23 14:40:00,40.04,40.04,40.01,40.02,60976.0,37.2183,37.2183,37.1904,37.1997,60976.0
2021-04-23 14:45:00,40.02,40.03,40.01,40.02,27168.0,37.1997,37.209,37.1904,37.1997,27168.0
2021-04-23 14:50:00,40.02,40.04,40.01,40.04,50793.0,37.1997,37.2183,37.1904,37.2183,50793.0
2021-04-23 14:55:00,40.04,40.05,40.01,40.02,56046.0,37.2183,37.2275,37.1904,37.1997,56046.0
2021-04-23 15:00:00,40.02,40.02,40.0,40.01,24742.0,37.1997,37.1997,37.1811,37.1904,24742.0
2021-04-23 15:05:00,40.01,40.02,40.0,40.01,110948.0,37.1904,37.1997,37.1811,37.1904,110948.0
2021-04-23 15:10:00,40.01,40.03,40.01,40.03,22289.0,37.1904,37.209,37.1904,37.209,22289.0
2021-04-23 15:15:00,40.02,40.05,40.02,40.04,20098.0,37.1997,37.2275,37.1997,37.2183,20098.0
2021-04-23 15:20:00,40.04,40.04,40.03,40.04,33783.0,37.2183,37.2183,37.209,37.2183,33783.0
2021-04-23 15:25:00,40.04,40.05,40.03,40.05,38802.0,37.2183,37.2275,37.209,37.2275,38802.0
2021-04-23 15:30:00,40.05,40.06,40.04,40.05,51482.0,37.2275,37.2368,37.2183,37.2275,51482.0
2021-04-23 15:35:00,40.05,40.06,40.04,40.05,32764.0,37.2275,37.2368,37.2183,37.2275,32764.0
2021-04-23 15:40:00,40.05,40.06,40.04,40.05,51157.0,37.2275,37.2368,37.2183,37.2275,51157.0
2021-04-23 15:45:00,40.05,40.05,40.03,40.05,52489.0,37.2275,37.2275,37.209,37.2275,52489.0
2021-04-23 15:50:00,40.05,40.08,40.03,40.05,183299.0,37.2275,37.2554,37.209,37.2275,183299.0
2021-04-23 15:55:00,40.05,40.06,39.99,40.03,653662.0,37.2275,37.2368,37.1718,37.209,653662.0
2021-04-26 09:30:00,40.34,40.43,40.34,40.38,105262.0,37.4971,37.5808,37.4971,37.5343,105262.0
2021-04-26 09:35:00,40.38,40.39,40.36,40.38,100285.0,37.5343,37.5436,37.5157,37.5343,100285.0
2021-04-26 09:40:00,40.37,40.38,40.36,40.37,87964.0,37.525,37.5343,37.5157,37.525,87964.0
2021-04-26 09:45:00,40.37,40.38,40.32,40.33,141664.0,37.525,37.5343,37.4785,37.4878,141664.0
2021-04-26 09:50:00,40.33,40.33,40.26,40.27,426015.0,37.4878,37.4878,37.4227,37.432,426015.0
2021-04-26 09:55:00,40.27,40.34,40.27,40.32,246213.0,37.432,37.4971,37.432,37.4785,246213.0
2021-04-26 10:00:00,40.32,40.38,40.32,40.37,94336.0,37.4785,37.5343,37.4785,37.525,94336.0
2021-04-26 10:05:00,40.38,40.4,40.37,40.4,59142.0,37.5343,37.5529,37.525,37.5529,59142.0
2021-04-26 10:10:00,40.4,40.4,40.38,40.4,26047.0,37.5529,37.5529,37.5343,37.5529,26047.0
2021-04-26 10:15:00,40.41,40.43,40.4,40.4,62396.0,37.5622,37.5808,37.5529,37.5529,62396.0
2021-04-26 10:20:00,40.41,40.45,40.4,40.44,68672.0,37.5622,37.5994,37.5529,37.5901,68672.0
2021-04-26 10:25:00,40.45,40.45,40.41,40.41,53503.0,37.5994,37.5994,37.5622,37.5622,53503.0
2021-04-26 10:30:00,40.41,40.45,40.41,40.44,39339.0,37.5622,37.5994,37.5622,37.5901,39339.0
2021-04-26 10:35:00,40.45,40.48,40.44,40.46,73657.0,37.5994,37.6272,37.5901,37.6087,73657.0
2021-04-26 10:40:00,40.46,40.47,40.45,40.47,46839.0,37.6087,37.6179,37.5994,37.6179,46839.0
2021-04-26 10:45:00,40.46,40.51,40.46,40.51,29125.0,37.6087,37.6551,37.6087,37.6551,29125.0
2021-04-26 10:50:00,40.5,40.51,40.46,40.47,82537.0,37.6458,37.6551,37.6087,37.6179,82537.0
2021-04-26 10:55:00,40.48,40.48,40.45,40.46,17817.0,37.6272,37.6272,37.5994,37.6087,17817.0
2021-04-26 11:00:00,40.46,40.49,40.44,40.48,17697.0,37.6087,37.6365,37.5901,37.6272,17697.0
2021-04-26 11:05:00,40.49,40.49,40.48,40.49,22207.0,37.6365,37.6365,37.6272,37.6365,22207.0
2021-04-26 11:10:00,40.48,40.49,40.45,40.46,25396.0,37.6272,37.6365,37.5994,37.6087,25396.0
2021-04-26 11:15:00,40.46,40.47,40.45,40.47,17754.0,37.6087,37.6179,37.5994,37.6179,17754.0
2021-04-26 11:20:00,40.47,40.47,40.43,40.44,13260.0,37.6179,37.6179,37.5808,37.5901,13260.0
2021-04-26 11:25:00,40.43,40.45,40.42,40.44,20141.0,37.5808,37.5994,37.5715,37.5901,20141.0
2021-04-26 11:30:00,40.44,40.46,40.43,40.45,21816.0,37.5901,37.6087,37.5808,37.5994,21816.0
2021-04-26 11:35:00,40.45,40.45,40.43,40.44,18868.0,37.5994,37.5994,37.5808,37.5901,18868.0
2021-04-26 11:40:00,40.44,40.45,40.41,40.43,172028.0,37.5901,37.5994,37.5622,37.5808,172028.0
2021-04-26 11:45:00,40.43,40.44,40.42,40.43,62880.0,37.5808,37.5901,37.5715,37.5808,62880.0
2021-04-26 11:50:00,40.43,40.46,40.42,40.46,62365.0,37.5808,37.6087,37.5715,37.6087,62365.0
2021-04-26 11:55:00,40.46,40.47,40.44,40.47,62473.0,37.6087,37.6179,37.5901,37.6179,62473.0
2021-04-26 12:00:00,40.47,40.47,40.45,40.46,25367.0,37.6179,37.6179,37.5994,37.6087,25367.0
2021-04-26 12:05:00,40.46,40.47,40.44,40.45,19533.0,37.6087,37.6179,37.5901,37.5994,19533.0
2021-04-26 12:10:00,40.45,40.46,40.43,40.45,61398.0,37.5994,37.6087,37.5808,37.5994,61398.0
2021-04-26 12:15:00,40.44,40.45,40.44,40.44,15227.0,37.5901,37.5994,37.5901,37.5901,15227.0
2021-04-26 12:20:00,40.44,40.46,40.44,40.45,11129.0,37.5901,37.6087,37.5901,37.5994,11129.0
2021-04-26 12:25:00,40.46,40.46,40.44,40.45,8084.0,37.6087,37.6087,37.5901,37.5994,8084.0
2021-04-26 12:30:00,40.46,40.5,40.45,40.49,172391.0,37.6087,37.6458,37.5994,37.6365,172391.0
2021-04-26 12:35:00,40.49,40.5,40.48,40.5,9628.0,37.6365,37.6458,37.6272,37.6458,9628.0
2021-04-26 12:40:00,40.5,40.52,40.49,40.52,9421.0,37.6458,37.6644,37.6365,37.6644,9421.0
2021-04-26 12:45:00,40.52,40.54,40.51,40.54,47290.0,37.6644,37.683,37.6551,37.683,47290.0
2021-04-26 12:50:00,40.53,40.55,40.53,40.54,29060.0,37.6737,37.6923,37.6737,37.683,29060.0
2021-04-26 12:55:00,40.54,40.55,40.52,40.52,14801.0,37.683,37.6923,37.6644,37.6644,14801.0
2021-04-26 13:00:00,40.52,40.54,40.52,40.53,13646.0,37.6644,37.683,37.6644,37.6737,13646.0
2021-04-26 13:05:00,40.52,40.53,40.52,40.52,8638.0,37.6644,37.6737,37.6644,37.6644,8638.0
2021-04-26 13:10:00,40.52,40.57,40.52,40.57,10912.0,37.6644,37.7109,37.6644,37.7109,10912.0
2021-04-26 13:15:00,40.57,40.58,40.55,40.55,25034.0,37.7109,37.7202,37.6923,37.6923,25034.0
2021-04-26 13:20:00,40.55,40.55,40.53,40.54,18709.0,37.6923,37.6923,37.6737,37.683,18709.0
2021-04-26 13:25:00,40.54,40.56,40.53,40.56,14098.0,37.683,37.7016,37.6737,37.7016,14098.0
2021-04-26 13:30:00,40.56,40.58,40.56,40.58,74076.0,37.7016,37.7202,37.7016,37.7202,74076.0
2021-04-26 13:35:00,40.58,40.6,40.57,40.59,12544.0,37.7202,37.7388,37.7109,37.7295,12544.0
2021-04-26 13:40:00,40.59,40.6,40.58,40.59,17145.0,37.7295,37.7388,37.7202,37.7295,17145.0
2021-04-26 13:45:00,40.59,40.6,40.59,40.6,23068.0,37.7295,37.7388,37.7295,37.7388,23068.0
2021-04-26 13:50:00,40.6,40.6,40.59,40.59,14975.0,37.7388,37.7388,37.7295,37.7295,14975.0
2021-04-26 13:55:00,40.59,40.6,40.59,40.59,20575.0,37.7295,37.7388,37.7295,37.7295,20575.0
2021-04-26 14:00:00,40.6,40.63,40.6,40.63,20321.0,37.7388,37.7667,37.7388,37.7667,20321.0
2021-04-26 14:05:00,40.63,40.63,40.62,40.63,20897.0,37.7667,37.7667,37.7574,37.7667,20897.0
2021-04-26 14:10:00,40.63,40.63,40.59,40.59,37267.0,37.7667,37.7667,37.7295,37.7295,37267.0
2021-04-26 14:15:00,40.59,40.61,40.59,40.61,8381.0,37.7295,37.7481,37.7295,37.7481,8381.0
2021-04-26 14:20:00,40.61,40.61,40.6,40.61,15868.0,37.7481,37.7481,37.7388,37.7481,15868.0
2021-04-26 14:25:00,40.61,40.61,40.6,40.61,9306.0,37.7481,37.7481,37.7388,37.7481,9306.0
2021-04-26 14:30:00,40.61,40.62,40.6,40.62,14988.0,37.7481,37.7574,37.7388,37.7574,14988.0
2021-04-26 14:35:00,40.62,40.62,40.61,40.62,16713.0,37.7574,37.7574,37.7481,37.7574,16713.0
2021-04-26 14:40:00,40.62,40.62,40.61,40.62,8280.0,37.7574,37.7574,37.7481,37.7574,8280.0
2021-04-26 14:45:00,40.62,40.63,40.61,40.63,11109.0,37.7574,37.7667,37.7481,37.7667,11109.0
2021-04-26 14:50:00,40.63,40.65,40.62,40.65,19636.0,37.7667,37.7853,37.7574,37.7853,19636.0
2021-04-26 14:55:00,40.65,40.66,40.64,40.66,16365.0,37.7853,37.7946,37.776,37.7946,16365.0
2021-04-26 15:00:00,40.66,40.66,40.62,40.63,31514.0,37.7946,37.7946,37.7574,37.7667,31514.0
2021-04-26 15:05:00,40.62,40.63,40.62,40.63,24395.0,37.7574,37.7667,37.7574,37.7667,24395.0
2021-04-26 15:10:00,40.63,40.63,40.61,40.62,35277.0,37.7667,37.7667,37.7481,37.7574,35277.0
2021-04-26 15:15:00,40.62,40.62,40.6,40.61,18708.0,37.7574,37.7574,37.7388,37.7481,18708.0
2021-04-26 15:20:00,40.61,40.62,40.59,40.6,112773.0,37.7481,37.7574,37.7295,37.7388,112773.0
2021-04-26 15:25:00,40.6,40.6,40.51,40.52,188930.0,37.7388,37.7388,37.6551,37.6644,188930.0
2021-04-26 15:30:00,40.52,40.57,40.5,40.57,72089.0,37.6644,37.7109,37.6458,37.7109,72089.0
2021-04-26 15:35:00,40.57,40.57,40.56,40.57,21434.0,37.7109,37.7109,37.7016,37.7109,21434.0
2021-04-26 15:40:00,40.57,40.58,40.56,40.58,66487.0,37.7109,37.7202,37.7016,37.7202,66487.0
2021-04-26 15:45:00,40.58,40.58,40.53,40.54,152771.0,37.7202,37.7202,37.6737,37.683,152771.0
2021-04-26 15:50:00,40.54,40.56,40.53,40.55,99150.0,37.683,37.7016,37.6737,37.6923,99150.0
2021-04-26 15:55:00,40.55,40.63,40.54,40.63,322947.0,37.6923,37.7667,37.683,37.7667,322947.0
2021-04-27 09:30:00,41.08,41.08,40.95,41.01,88636.0,38.185,38.185,38.0641,38.1199,88636.0
2021-04-27 09:35:00,41.01,41.03,40.98,41.0,60088.0,38.1199,38.1385,38.092,38.1106,60088.0
2021-04-27 09:40:00,41.0,41.0,40.96,40.97,31897.0,38.1106,38.1106,38.0734,38.0827,31897.0
2021-04-27 09:45:00,40.98,41.01,40.96,41.0,65430.0,38.092,38.1199,38.0734,38.1106,65430.0
2021-04-27 09:50:00,41.0,41.08,40.99,41.08,70308.0,38.1106,38.185,38.1013,38.185,70308.0
2021-04-27 09:55:00,41.07,41.07,41.03,41.05,18767.0,38.1757,38.1757,38.1385,38.1571,18767.0
2021-04-27 10:00:00,41.04,41.04,41.0,41.01,35641.0,38.1478,38.1478,38.1106,38.1199,35641.0
2021-04-27 10:05:00,41.01,41.03,41.0,41.02,31141.0,38.1199,38.1385,38.1106,38.1292,31141.0
2021-04-27 10:10:00,41.03,41.04,41.0,41.04,16891.0,38.1385,38.1478,38.1106,38.1478,16891.0
2021-04-27 10:15:00,41.03,41.04,41.01,41.04,47322.0,38.1385,38.1478,38.1199,38.1478,47322.0
2021-04-27 10:20:00,41.04,41.05,41.02,41.04,29846.0,38.1478,38.1571,38.1292,38.1478,29846.0
2021-04-27 10:25:00,41.04,41.04,41.02,41.03,16868.0,38.1478,38.1478,38.1292,38.1385,16868.0
2021-04-27 10:30:00,41.03,41.06,41.03,41.05,47174.0,38.1385,38.1664,38.1385,38.1571,47174.0
2021-04-27 10:35:00,41.04,41.04,41.02,41.02,18467.0,38.1478,38.1478,38.1292,38.1292,18467.0
2021-04-27 10:40:00,41.01,41.02,41.0,41.01,16261.0,38.1199,38.1292,38.1106,38.1199,16261.0
2021-04-27 10:45:00,41.01,41.04,41.0,41.03,22032.0,38.1199,38.1478,38.1106,38.1385,22032.0
2021-04-27 10:50:00,41.03,41.04,41.02,41.02,25114.0,38.1385,38.1478,38.1292,38.1292,25114.0
2021-04-27 10:55:00,41.02,41.05,41.01,41.05,17844.0,38.1292,38.1571,38.1199,38.1571,17844.0
2021-04-27 11:00:00,41.05,41.06,41.02,41.02,18951.0,38.1571,38.1664,38.1292,38.1292,18951.0
2021-04-27 11:05:00,41.03,41.05,41.02,41.03,9447.0,38.1385,38.1571,38.1292,38.1385,9447.0
2021-04-27 11:10:00,41.04,41.05,41.03,41.04,13390.0,38.1478,38.1571,38.1385,38.1478,13390.0
2021-04-27 11:15:00,41.04,41.05,41.02,41.03,7563.0,38.1478,38.1571,38.1292,38.1385,7563.0
2021-04-27 11:20:00,41.02,41.03,41.01,41.03,23060.0,38.1292,38.1385,38.1199,38.1385,23060.0
2021-04-27 11:25:00,41.03,41.04,41.01,41.02,21048.0,38.1385,38.1478,38.1199,38.1292,21048.0
2021-04-27 11:30:00,41.01,41.02,41.01,41.01,5995.0,38.1199,38.1292,38.1199,38.1199,5995.0
2021-04-27 11:35:00,41.01,41.03,41.01,41.02,21156.0,38.1199,38.1385,38.1199,38.1292,21156.0
2021-04-27 11:40:00,41.02,41.03,41.02,41.02,2585.0,38.1292,38.1385,38.1292,38.1292,2585.0
2021-04-27 11:45:00,41.02,41.04,41.02,41.03,11715.0,38.1292,38.1478,38.1292,38.1385,11715.0
2021-04-27 11:50:00,41.04,41.08,41.03,41.07,24022.0,38.1478,38.185,38.1385,38.1757,24022.0
2021-04-27 11:55:00,41.08,41.11,41.07,41.09,31050.0,38.185,38.2128,38.1757,38.1943,31050.0
2021-04-27 12:00:00,41.09,41.09,41.08,41.08,2400.0,38.1943,38.1943,38.185,38.185,2400.0
2021-04-27 12:05:00,41.08,41.08,41.06,41.07,3333.0,38.185,38.185,38.1664,38.1757,3333.0
2021-04-27 12:10:00,41.06,41.07,41.06,41.07,6514.0,38.1664,38.1757,38.1664,38.1757,6514.0
2021-04-27 12:15:00,41.07,41.07,41.04,41.04,13729.0,38.1757,38.1757,38.1478,38.1478,13729.0
2021-04-27 12:20:00,41.04,41.06,41.04,41.05,14091.0,38.1478,38.1664,38.1478,38.1571,14091.0
2021-04-27 12:25:00,41.05,41.06,41.04,41.05,3120.0,38.1571,38.1664,38.1478,38.1571,3120.0
2021-04-27 12:30:00,41.04,41.04,41.03,41.03,7598.0,38.1478,38.1478,38.1385,38.1385,7598.0
2021-04-27 12:35:00,41.03,41.03,41.01,41.02,16277.0,38.1385,38.1385,38.1199,38.1292,16277.0
2021-04-27 12:40:00,41.02,41.03,41.01,41.02,13685.0,38.1292,38.1385,38.1199,38.1292,13685.0
2021-04-27 12:45:00,41.02,41.03,41.01,41.02,10088.0,38.1292,38.1385,38.1199,38.1292,10088.0
2021-04-27 12:50:00,41.01,41.02,41.0,41.01,7330.0,38.1199,38.1292,38.1106,38.1199,7330.0
2021-04-27 12:55:00,41.01,41.03,41.0,41.01,62282.0,38.1199,38.1385,38.1106,38.1199,62282.0
2021-04-27 13:00:00,41.01,41.04,41.0,41.04,14170.0,38.1199,38.1478,38.1106,38.1478,14170.0
2021-04-27 13:05:00,41.04,41.05,41.03,41.05,25085.0,38.1478,38.1571,38.1385,38.1571,25085.0
2021-04-27 13:10:00,41.05,41.06,41.04,41.05,17590.0,38.1571,38.1664,38.1478,38.1571,17590.0
2021-04-27 13:15:00,41.05,41.06,41.04,41.05,21851.0,38.1571,38.1664,38.1478,38.1571,21851.0
2021-04-27 13:20:00,41.05,41.06,41.04,41.05,17473.0,38.1571,38.1664,38.1478,38.1571,17473.0
2021-04-27 13:25:00,41.05,41.05,41.03,41.04,29039.0,38.1571,38.1571,38.1385,38.1478,29039.0
2021-04-27 13:30:00,41.03,41.04,41.02,41.03,22625.0,38.1385,38.1478,38.1292,38.1385,22625.0
2021-04-27 13:35:00,41.03,41.05,41.03,41.05,21674.0,38.1385,38.1571,38.1385,38.1571,21674.0
2021-04-27 13:40:00,41.04,41.05,41.04,41.05,58405.0,38.1478,38.1571,38.1478,38.1571,58405.0
2021-04-27 13:45:00,41.04,41.05,41.02,41.02,37828.0,38.1478,38.1571,38.1292,38.1292,37828.0
2021-04-27 13:50:00,41.02,41.03,41.02,41.02,10016.0,38.1292,38.1385,38.1292,38.1292,10016.0
2021-04-27 13:55:00,41.02,41.03,41.01,41.02,23391.0,38.1292,38.1385,38.1199,38.1292,23391.0
2021-04-27 14:00:00,41.02,41.02,40.99,40.99,19455.0,38.1292,38.1292,38.1013,38.1013,19455.0
2021-04-27 14:05:00,40.98,41.0,40.98,41.0,4857.0,38.092,38.1106,38.092,38.1106,4857.0
2021-04-27 14:10:00,41.0,41.0,40.98,40.98,26463.0,38.1106,38.1106,38.092,38.092,26463.0
2021-04-27 14:15:00,40.98,40.99,40.96,40.97,29486.0,38.092,38.1013,38.0734,38.0827,29486.0
2021-04-27 14:20:00,40.97,40.98,40.96,40.98,43013.0,38.0827,38.092,38.0734,38.092,43013.0
2021-04-27 14:25:00,40.98,41.0,40.97,41.0,17135.0,38.092,38.1106,38.0827,38.1106,17135.0
2021-04-27 14:30:00,41.0,41.01,40.99,41.01,14108.0,38.1106,38.1199,38.1013,38.1199,14108.0
2021-04-27 14:35:00,41.01,41.02,41.0,41.01,42883.0,38.1199,38.1292,38.1106,38.1199,42883.0
2021-04-27 14:40:00,41.01,41.01,40.99,41.0,6862.0,38.1199,38.1199,38.1013,38.1106,6862.0
2021-04-27 14:45:00,40.99,41.0,40.98,40.98,7380.0,38.1013,38.1106,38.092,38.092,7380.0
2021-04-27 14:50:00,40.98,40.99,40.97,40.98,16735.0,38.092,38.1013,38.0827,38.092,16735.0
2021-04-27 14:55:00,40.98,40.98,40.96,40.96,22773.0,38.092,38.092,38.0734,38.0734,22773.0
2021-04-27 15:00:00,40.96,40.98,40.95,40.97,89250.0,38.0734,38.092,38.0641,38.0827,89250.0
2021-04-27 15:05:00,40.97,40.97,40.95,40.97,39133.0,38.0827,38.0827,38.0641,38.0827,39133.0
2021-04-27 15:10:00,40.96,40.98,40.95,40.98,38302.0,38.0734,38.092,38.0641,38.092,38302.0
2021-04-27 15:15:00,40.97,40.98,40.96,40.96,37507.0,38.0827,38.092,38.0734,38.0734,37507.0
2021-04-27 15:20:00,40.97,40.98,40.96,40.97,37694.0,38.0827,38.092,38.0734,38.0827,37694.0
2021-04-27 15:25:00,40.98,40.98,40.96,40.97,25021.0,38.092,38.092,38.0734,38.0827,25021.0
2021-04-27 15:30:00,40.97,40.98,40.96,40.97,75216.0,38.0827,38.092,38.0734,38.0827,75216.0
2021-04-27 15:35:00,40.98,40.98,40.97,40.98,70330.0,38.092,38.092,38.0827,38.092,70330.0
2021-04-27 15:40:00,40.98,41.03,40.97,41.03,148378.0,38.092,38.1385,38.0827,38.1385,148378.0
2021-04-27 15:45:00,41.03,41.04,41.02,41.04,97488.0,38.1385,38.1478,38.1292,38.1478,97488.0
2021-04-27 15:50:00,41.04,41.04,41.02,41.04,287268.0,38.1478,38.1478,38.1292,38.1478,287268.0
2021-04-27 15:55:00,41.03,41.07,41.02,41.07,388482.0,38.1385,38.1757,38.1292,38.1757,388482.0
2021-04-28 09:30:00,41.45,41.57,41.43,41.56,69309.0,38.5289,38.6404,38.5103,38.6311,69309.0
2021-04-28 09:35:00,41.55,41.55,41.52,41.53,80901.0,38.6218,38.6218,38.594,38.6032,80901.0
2021-04-28 09:40:00,41.53,41.57,41.51,41.57,91613.0,38.6032,38.6404,38.5847,38.6404,91613.0
2021-04-28 09:45:00,41.57,41.63,41.56,41.63,104482.0,38.6404,38.6962,38.6311,38.6962,104482.0
2021-04-28 09:50:00,41.63,41.64,41.61,41.61,28331.0,38.6962,38.7055,38.6776,38.6776,28331.0
2021-04-28 09:55:00,41.62,41.63,41.61,41.62,31593.0,38.6869,38.6962,38.6776,38.6869,31593.0
2021-04-28 10:00:00,41.62,41.64,41.62,41.64,11976.0,38.6869,38.7055,38.6869,38.7055,11976.0
2021-04-28 10:05:00,41.64,41.66,41.64,41.65,45043.0,38.7055,38.7241,38.7055,38.7148,45043.0
2021-04-28 10:10:00,41.65,41.65,41.6,41.63,69592.0,38.7148,38.7148,38.6683,38.6962,69592.0
2021-04-28 10:15:00,41.63,41.66,41.63,41.66,83520.0,38.6962,38.7241,38.6962,38.7241,83520.0
2021-04-28 10:20:00,41.66,41.72,41.66,41.69,174654.0,38.7241,38.7799,38.7241,38.752,174654.0
2021-04-28 10:25:00,41.68,41.69,41.65,41.65,42559.0,38.7427,38.752,38.7148,38.7148,42559.0
2021-04-28 10:30:00,41.66,41.67,41.62,41.63,59212.0,38.7241,38.7334,38.6869,38.6962,59212.0
2021-04-28 10:35:00,41.62,41.63,41.6,41.6,70092.0,38.6869,38.6962,38.6683,38.6683,70092.0
2021-04-28 10:40:00,41.59,41.61,41.57,41.61,34570.0,38.659,38.6776,38.6404,38.6776,34570.0
2021-04-28 10:45:00,41.61,41.62,41.55,41.57,25608.0,38.6776,38.6869,38.6218,38.6404,25608.0
2021-04-28 10:50:00,41.56,41.59,41.54,41.54,16422.0,38.6311,38.659,38.6125,38.6125,16422.0
2021-04-28 10:55:00,41.53,41.54,41.52,41.54,17659.0,38.6032,38.6125,38.594,38.6125,17659.0
2021-04-28 11:00:00,41.54,41.56,41.51,41.52,27359.0,38.6125,38.6311,38.5847,38.594,27359.0
2021-04-28 11:05:00,41.52,41.53,41.51,41.52,14947.0,38.594,38.6032,38.5847,38.594,14947.0
2021-04-28 11:10:00,41.52,41.54,41.51,41.52,31361.0,38.594,38.6125,38.5847,38.594,31361.0
2021-04-28 11:15:00,41.52,41.54,41.52,41.53,47744.0,38.594,38.6125,38.594,38.6032,47744.0
2021-04-28 11:20:00,41.53,41.54,41.51,41.51,59182.0,38.6032,38.6125,38.5847,38.5847,59182.0
2021-04-28 11:25:00,41.51,41.55,41.5,41.54,10545.0,38.5847,38.6218,38.5754,38.6125,10545.0
2021-04-28 11:30:00,41.53,41.53,41.51,41.52,6849.0,38.6032,38.6032,38.5847,38.594,6849.0
2021-04-28 11:35:00,41.52,41.54,41.52,41.53,30995.0,38.594,38.6125,38.594,38.6032,30995.0
2021-04-28 11:40:00,41.53,41.54,41.52,41.52,23150.0,38.6032,38.6125,38.594,38.594,23150.0
2021-04-28 11:45:00,41.52,41.52,41.46,41.46,24504.0,38.594,38.594,38.5382,38.5382,24504.0
2021-04-28 11:50:00,41.47,41.47,41.45,41.45,9121.0,38.5475,38.5475,38.5289,38.5289,9121.0
2021-04-28 11:55:00,41.45,41.46,41.43,41.44,10585.0,38.5289,38.5382,38.5103,38.5196,10585.0
2021-04-28 12:00:00,41.43,41.44,41.42,41.44,15525.0,38.5103,38.5196,38.501,38.5196,15525.0
2021-04-28 12:05:00,41.44,41.45,41.43,41.45,24084.0,38.5196,38.5289,38.5103,38.5289,24084.0
2021-04-28 12:10:00,41.45,41.5,41.45,41.48,50056.0,38.5289,38.5754,38.5289,38.5568,50056.0
2021-04-28 12:15:00,41.48,41.49,41.48,41.49,9700.0,38.5568,38.5661,38.5568,38.5661,9700.0
2021-04-28 12:20:00,41.49,41.49,41.48,41.48,12266.0,38.5661,38.5661,38.5568,38.5568,12266.0
2021-04-28 12:25:00,41.48,41.5,41.47,41.49,4330.0,38.5568,38.5754,38.5475,38.5661,4330.0
2021-04-28 12:30:00,41.49,41.5,41.48,41.48,8135.0,38.5661,38.5754,38.5568,38.5568,8135.0
2021-04-28 12:35:00,41.49,41.51,41.48,41.5,22358.0,38.5661,38.5847,38.5568,38.5754,22358.0
2021-04-28 12:40:00,41.5,41.51,41.5,41.5,7491.0,38.5754,38.5847,38.5754,38.5754,7491.0
2021-04-28 12:45:00,41.5,41.51,41.49,41.51,4734.0,38.5754,38.5847,38.5661,38.5847,4734.0
2021-04-28 12:50:00,41.51,41.51,41.49,41.5,22003.0,38.5847,38.5847,38.5661,38.5754,22003.0
2021-04-28 12:55:00,41.5,41.5,41.49,41.5,1900.0,38.5754,38.5754,38.5661,38.5754,1900.0
2021-04-28 13:00:00,41.5,41.51,41.49,41.51,32929.0,38.5754,38.5847,38.5661,38.5847,32929.0
2021-04-28 13:05:00,41.5,41.51,41.48,41.48,7483.0,38.5754,38.5847,38.5568,38.5568,7483.0
2021-04-28 13:10:00,41.49,41.5,41.48,41.49,26250.0,38.5661,38.5754,38.5568,38.5661,26250.0
2021-04-28 13:15:00,41.48,41.49,41.48,41.48,585.0,38.5568,38.5661,38.5568,38.5568,585.0
2021-04-28 13:20:00,41.49,41.49,41.46,41.47,72851.0,38.5661,38.5661,38.5382,38.5475,72851.0
2021-04-28 13:25:00,41.47,41.47,41.45,41.46,70121.0,38.5475,38.5475,38.5289,38.5382,70121.0
2021-04-28 13:30:00,41.47,41.47,41.45,41.47,160754.0,38.5475,38.5475,38.5289,38.5475,160754.0
2021-04-28 13:35:00,41.47,41.47,41.44,41.45,52607.0,38.5475,38.5475,38.5196,38.5289,52607.0
2021-04-28 13:40:00,41.46,41.46,41.43,41.44,108332.0,38.5382,38.5382,38.5103,38.5196,108332.0
2021-04-28 13:45:00,41.44,41.45,41.42,41.45,39992.0,38.5196,38.5289,38.501,38.5289,39992.0
2021-04-28 13:50:00,41.44,41.45,41.42,41.43,69846.0,38.5196,38.5289,38.501,38.5103,69846.0
2021-04-28 13:55:00,41.43,41.43,41.36,41.37,122173.0,38.5103,38.5103,38.4452,38.4545,122173.0
2021-04-28 14:00:00,41.37,41.47,41.23,41.41,164193.0,38.4545,38.5475,38.3244,38.4917,164193.0
2021-04-28 14:05:00,41.43,41.47,41.4,41.46,89549.0,38.5103,38.5475,38.4824,38.5382,89549.0
2021-04-28 14:10:00,41.46,41.46,41.39,41.41,29123.0,38.5382,38.5382,38.4731,38.4917,29123.0
2021-04-28 14:15:00,41.41,41.47,41.41,41.47,36585.0,38.4917,38.5475,38.4917,38.5475,36585.0
2021-04-28 14:20:00,41.46,41.49,41.45,41.48,20680.0,38.5382,38.5661,38.5289,38.5568,20680.0
2021-04-28 14:25:00,41.48,41.49,41.48,41.49,7752.0,38.5568,38.5661,38.5568,38.5661,7752.0
2021-04-28 14:30:00,41.49,41.49,41.45,41.48,63725.0,38.5661,38.5661,38.5289,38.5568,63725.0
2021-04-28 14:35:00,41.48,41.61,41.48,41.59,112583.0,38.5568,38.6776,38.5568,38.659,112583.0
2021-04-28 14:40:00,41.6,41.67,41.59,41.67,114213.0,38.6683,38.7334,38.659,38.7334,114213.0
2021-04-28 14:45:00,41.66,41.68,41.61,41.64,151459.0,38.7241,38.7427,38.6776,38.7055,151459.0
2021-04-28 14:50:00,41.65,41.73,41.64,41.73,144560.0,38.7148,38.7892,38.7055,38.7892,144560.0
2021-04-28 14:55:00,41.72,41.79,41.69,41.78,317026.0,38.7799,38.8449,38.752,38.8356,317026.0
2021-04-28 15:00:00,41.79,41.81,41.67,41.68,208364.0,38.8449,38.8635,38.7334,38.7427,208364.0
2021-04-28 15:05:00,41.68,41.68,41.63,41.66,62012.0,38.7427,38.7427,38.6962,38.7241,62012.0
2021-04-28 15:10:00,41.66,41.67,41.56,41.57,230311.0,38.7241,38.7334,38.6311,38.6404,230311.0
2021-04-28 15:15:00,41.57,41.58,41.53,41.54,127206.0,38.6404,38.6497,38.6032,38.6125,127206.0
2021-04-28 15:20:00,41.54,41.54,41.52,41.53,113398.0,38.6125,38.6125,38.594,38.6032,113398.0
2021-04-28 15:25:00,41.54,41.56,41.52,41.54,184191.0,38.6125,38.6311,38.594,38.6125,184191.0
2021-04-28 15:30:00,41.54,41.54,41.51,41.52,22895.0,38.6125,38.6125,38.5847,38.594,22895.0
2021-04-28 15:35:00,41.52,41.55,41.52,41.55,168980.0,38.594,38.6218,38.594,38.6218,168980.0
2021-04-28 15:40:00,41.55,41.58,41.55,41.58,91071.0,38.6218,38.6497,38.6218,38.6497,91071.0
2021-04-28 15:45:00,41.57,41.6,41.57,41.58,68774.0,38.6404,38.6683,38.6404,38.6497,68774.0
2021-04-28 15:50:00,41.59,41.59,41.54,41.55,207994.0,38.659,38.659,38.6125,38.6218,207994.0
2021-04-28 15:55:00,41.55,41.61,41.54,41.57,504470.0,38.6218,38.6776,38.6125,38.6404,504470.0
2021-04-29 09:30:00,41.76,41.78,41.62,41.62,214170.0,38.817,38.8356,38.6869,38.6869,214170.0
2021-04-29 09:35:00,41.62,41.69,41.6,41.66,107102.0,38.6869,38.752,38.6683,38.7241,107102.0
2021-04-29 09:40:00,41.66,41.66,41.6,41.61,86107.0,38.7241,38.7241,38.6683,38.6776,86107.0
2021-04-29 09:45:00,41.62,41.62,41.57,41.59,97251.0,38.6869,38.6869,38.6404,38.659,97251.0
2021-04-29 09:50:00,41.59,41.59,41.49,41.49,169425.0,38.659,38.659,38.5661,38.5661,169425.0
2021-04-29 09:55:00,41.49,41.52,41.46,41.48,76344.0,38.5661,38.594,38.5382,38.5568,76344.0
2021-04-29 10:00:00,41.48,41.48,41.44,41.47,164702.0,38.5568,38.5568,38.5196,38.5475,164702.0
2021-04-29 10:05:00,41.48,41.5,41.46,41.48,87175.0,38.5568,38.5754,38.5382,38.5568,87175.0
2021-04-29 10:10:00,41.48,41.5,41.46,41.48,108725.0,38.5568,38.5754,38.5382,38.5568,108725.0
2021-04-29 10:15:00,41.48,41.5,41.43,41.45,153858.0,38.5568,38.5754,38.5103,38.5289,153858.0
2021-04-29 10:20:00,41.45,41.48,41.43,41.48,75827.0,38.5289,38.5568,38.5103,38.5568,75827.0
2021-04-29 10:25:00,41.48,41.51,41.47,41.5,75196.0,38.5568,38.5847,38.5475,38.5754,75196.0
2021-04-29 10:30:00,41.5,41.51,41.46,41.47,90158.0,38.5754,38.5847,38.5382,38.5475,90158.0
2021-04-29 10:35:00,41.47,41.47,41.42,41.42,32775.0,38.5475,38.5475,38.501,38.501,32775.0
2021-04-29 10:40:00,41.43,41.45,41.41,41.45,39864.0,38.5103,38.5289,38.4917,38.5289,39864.0
2021-04-29 10:45:00,41.45,41.45,41.42,41.43,65593.0,38.5289,38.5289,38.501,38.5103,65593.0
2021-04-29 10:50:00,41.43,41.46,41.42,41.45,71982.0,38.5103,38.5382,38.501,38.5289,71982.0
2021-04-29 10:55:00,41.44,41.52,41.44,41.52,70251.0,38.5196,38.594,38.5196,38.594,70251.0
2021-04-29 11:00:00,41.52,41.53,41.5,41.5,79585.0,38.594,38.6032,38.5754,38.5754,79585.0
2021-04-29 11:05:00,41.51,41.56,41.5,41.55,19807.0,38.5847,38.6311,38.5754,38.6218,19807.0
2021-04-29 11:10:00,41.55,41.57,41.54,41.56,20421.0,38.6218,38.6404,38.6125,38.6311,20421.0
2021-04-29 11:15:00,41.56,41.56,41.5,41.51,37956.0,38.6311,38.6311,38.5754,38.5847,37956.0
2021-04-29 11:20:00,41.52,41.52,41.5,41.52,16369.0,38.594,38.594,38.5754,38.594,16369.0
2021-04-29 11:25:00,41.52,41.53,41.49,41.49,47479.0,38.594,38.6032,38.5661,38.5661,47479.0
2021-04-29 11:30:00,41.49,41.5,41.45,41.48,76235.0,38.5661,38.5754,38.5289,38.5568,76235.0
2021-04-29 11:35:00,41.48,41.48,41.46,41.46,22944.0,38.5568,38.5568,38.5382,38.5382,22944.0
2021-04-29 11:40:00,41.47,41.5,41.45,41.47,97022.0,38.5475,38.5754,38.5289,38.5475,97022.0
2021-04-29 11:45:00,41.47,41.51,41.46,41.5,69947.0,38.5475,38.5847,38.5382,38.5754,69947.0
2021-04-29 11:50:00,41.5,41.51,41.47,41.48,86123.0,38.5754,38.5847,38.5475,38.5568,86123.0
2021-04-29 11:55:00,41.48,41.48,41.43,41.44,54930.0,38.5568,38.5568,38.5103,38.5196,54930.0
2021-04-29 12:00:00,41.44,41.44,41.42,41.43,25118.0,38.5196,38.5196,38.501,38.5103,25118.0
2021-04-29 12:05:00,41.42,41.43,41.39,41.4,48123.0,38.501,38.5103,38.4731,38.4824,48123.0
2021-04-29 12:10:00,41.4,41.41,41.38,41.41,95506.0,38.4824,38.4917,38.4638,38.4917,95506.0
2021-04-29 12:15:00,41.41,41.45,41.4,41.45,54472.0,38.4917,38.5289,38.4824,38.5289,54472.0
2021-04-29 12:20:00,41.45,41.46,41.44,41.45,68679.0,38.5289,38.5382,38.5196,38.5289,68679.0
2021-04-29 12:25:00,41.45,41.45,41.42,41.44,69075.0,38.5289,38.5289,38.501,38.5196,69075.0
2021-04-29 12:30:00,41.45,41.5,41.43,41.48,41658.0,38.5289,38.5754,38.5103,38.5568,41658.0
2021-04-29 12:35:00,41.48,41.51,41.48,41.5,35839.0,38.5568,38.5847,38.5568,38.5754,35839.0
2021-04-29 12:40:00,41.5,41.51,41.5,41.5,7824.0,38.5754,38.5847,38.5754,38.5754,7824.0
2021-04-29 12:45:00,41.5,41.51,41.5,41.5,18141.0,38.5754,38.5847,38.5754,38.5754,18141.0
2021-04-29 12:50:00,41.5,41.51,41.49,41.5,41669.0,38.5754,38.5847,38.5661,38.5754,41669.0
2021-04-29 12:55:00,41.5,41.51,41.46,41.48,43125.0,38.5754,38.5847,38.5382,38.5568,43125.0
2021-04-29 13:00:00,41.47,41.48,41.46,41.46,15752.0,38.5475,38.5568,38.5382,38.5382,15752.0
2021-04-29 13:05:00,41.46,41.49,41.46,41.48,67985.0,38.5382,38.5661,38.5382,38.5568,67985.0
2021-04-29 13:10:00,41.48,41.49,41.47,41.48,44156.0,38.5568,38.5661,38.5475,38.5568,44156.0
2021-04-29 13:15:00,41.48,41.51,41.47,41.51,38903.0,38.5568,38.5847,38.5475,38.5847,38903.0
2021-04-29 13:20:00,41.51,41.51,41.5,41.51,36597.0,38.5847,38.5847,38.5754,38.5847,36597.0
2021-04-29 13:25:00,41.51,41.51,41.49,41.51,43479.0,38.5847,38.5847,38.5661,38.5847,43479.0
2021-04-29 13:30:00,41.51,41.51,41.49,41.49,14546.0,38.5847,38.5847,38.5661,38.5661,14546.0
2021-04-29 13:35:00,41.5,41.5,41.47,41.48,12495.0,38.5754,38.5754,38.5475,38.5568,12495.0
2021-04-29 13:40:00,41.47,41.51,41.46,41.5,28987.0,38.5475,38.5847,38.5382,38.5754,28987.0
2021-04-29 13:45:00,41.5,41.51,41.49,41.5,9735.0,38.5754,38.5847,38.5661,38.5754,9735.0
2021-04-29 13:50:00,41.49,41.5,41.49,41.5,17807.0,38.5661,38.5754,38.5661,38.5754,17807.0
2021-04-29 13:55:00,41.5,41.51,41.49,41.5,24758.0,38.5754,38.5847,38.5661,38.5754,24758.0
2021-04-29 14:00:00,41.5,41.5,41.49,41.5,8756.0,38.5754,38.5754,38.5661,38.5754,8756.0
2021-04-29 14:05:00,41.5,41.5,41.49,41.5,18784.0,38.5754,38.5754,38.5661,38.5754,18784.0
2021-04-29 14:10:00,41.5,41.5,41.49,41.5,36681.0,38.5754,38.5754,38.5661,38.5754,36681.0
2021-04-29 14:15:00,41.5,41.53,41.49,41.52,23941.0,38.5754,38.6032,38.5661,38.594,23941.0
2021-04-29 14:20:00,41.52,41.54,41.52,41.54,23534.0,38.594,38.6125,38.594,38.6125,23534.0
2021-04-29 14:25:00,41.54,41.54,41.53,41.54,6862.0,38.6125,38.6125,38.6032,38.6125,6862.0
2021-04-29 14:30:00,41.54,41.58,41.53,41.58,35282.0,38.6125,38.6497,38.6032,38.6497,35282.0
2021-04-29 14:35:00,41.58,41.59,41.57,41.59,10800.0,38.6497,38.659,38.6404,38.659,10800.0
2021-04-29 14:40:00,41.59,41.61,41.58,41.61,25218.0,38.659,38.6776,38.6497,38.6776,25218.0
2021-04-29 14:45:00,41.61,41.63,41.61,41.62,53283.0,38.6776,38.6962,38.6776,38.6869,53283.0
2021-04-29 14:50:00,41.62,41.62,41.6,41.6,15405.0,38.6869,38.6869,38.6683,38.6683,15405.0
2021-04-29 14:55:00,41.6,41.6,41.59,41.59,28470.0,38.6683,38.6683,38.659,38.659,28470.0
2021-04-29 15:00:00,41.6,41.61,41.6,41.6,16153.0,38.6683,38.6776,38.6683,38.6683,16153.0
2021-04-29 15:05:00,41.6,41.61,41.59,41.6,32583.0,38.6683,38.6776,38.659,38.6683,32583.0
2021-04-29 15:10:00,41.59,41.61,41.59,41.61,19418.0,38.659,38.6776,38.659,38.6776,19418.0
2021-04-29 15:15:00,41.61,41.61,41.59,41.6,35699.0,38.6776,38.6776,38.659,38.6683,35699.0
2021-04-29 15:20:00,41.6,41.61,41.59,41.59,30252.0,38.6683,38.6776,38.659,38.659,30252.0
2021-04-29 15:25:00,41.6,41.61,41.58,41.58,28036.0,38.6683,38.6776,38.6497,38.6497,28036.0
2021-04-29 15:30:00,41.59,41.6,41.57,41.59,60718.0,38.659,38.6683,38.6404,38.659,60718.0
2021-04-29 15:35:00,41.59,41.6,41.59,41.59,13839.0,38.659,38.6683,38.659,38.659,13839.0
2021-04-29 15:40:00,41.59,41.61,41.59,41.61,25361.0,38.659,38.6776,38.659,38.6776,25361.0
2021-04-29 15:45:00,41.61,41.62,41.6,41.62,28675.0,38.6776,38.6869,38.6683,38.6869,28675.0
2021-04-29 15:50:00,41.61,41.64,41.61,41.64,75476.0,38.6776,38.7055,38.6776,38.7055,75476.0
2021-04-29 15:55:00,41.63,41.69,41.61,41.69,325353.0,38.6962,38.752,38.6776,38.752,325353.0
2021-04-30 09:30:00,41.25,41.26,41.14,41.23,144363.0,38.343,38.3523,38.2407,38.3244,144363.0
2021-04-30 09:35:00,41.23,41.31,41.23,41.31,59383.0,38.3244,38.3988,38.3244,38.3988,59383.0
2021-04-30 09:40:00,41.3,41.39,41.23,41.31,171138.0,38.3895,38.4731,38.3244,38.3988,171138.0
2021-04-30 09:45:00,41.32,41.36,41.28,41.3,97717.0,38.408,38.4452,38.3709,38.3895,97717.0
2021-04-30 09:50:00,41.3,41.32,41.28,41.28,45990.0,38.3895,38.408,38.3709,38.3709,45990.0
2021-04-30 09:55:00,41.28,41.3,41.27,41.3,63412.0,38.3709,38.3895,38.3616,38.3895,63412.0
2021-04-30 10:00:00,41.3,41.32,41.24,41.24,161113.0,38.3895,38.408,38.3337,38.3337,161113.0
2021-04-30 10:05:00,41.24,41.27,41.18,41.26,89931.0,38.3337,38.3616,38.2779,38.3523,89931.0
2021-04-30 10:10:00,41.26,41.26,41.17,41.17,76338.0,38.3523,38.3523,38.2686,38.2686,76338.0
2021-04-30 10:15:00,41.18,41.21,41.14,41.16,127653.0,38.2779,38.3058,38.2407,38.2593,127653.0
2021-04-30 10:20:00,41.16,41.28,41.16,41.27,71135.0,38.2593,38.3709,38.2593,38.3616,71135.0
2021-04-30 10:25:00,41.27,41.33,41.26,41.31,69878.0,38.3616,38.4173,38.3523,38.3988,69878.0
2021-04-30 10:30:00,41.31,41.33,41.3,41.33,38779.0,38.3988,38.4173,38.3895,38.4173,38779.0
2021-04-30 10:35:00,41.33,41.33,41.27,41.28,82279.0,38.4173,38.4173,38.3616,38.3709,82279.0
2021-04-30 10:40:00,41.28,41.32,41.27,41.32,65285.0,38.3709,38.408,38.3616,38.408,65285.0
2021-04-30 10:45:00,41.31,41.38,41.3,41.35,178928.0,38.3988,38.4638,38.3895,38.4359,178928.0
2021-04-30 10:50:00,41.34,41.35,41.28,41.3,106017.0,38.4266,38.4359,38.3709,38.3895,106017.0
2021-04-30 10:55:00,41.31,41.32,41.27,41.32,53100.0,38.3988,38.408,38.3616,38.408,53100.0
2021-04-30 11:00:00,41.32,41.33,41.3,41.33,47435.0,38.408,38.4173,38.3895,38.4173,47435.0
2021-04-30 11:05:00,41.33,41.34,41.26,41.28,114445.0,38.4173,38.4266,38.3523,38.3709,114445.0
2021-04-30 11:10:00,41.28,41.31,41.26,41.29,36437.0,38.3709,38.3988,38.3523,38.3802,36437.0
2021-04-30 11:15:00,41.29,41.29,41.22,41.23,111476.0,38.3802,38.3802,38.3151,38.3244,111476.0
2021-04-30 11:20:00,41.23,41.25,41.17,41.19,269599.0,38.3244,38.343,38.2686,38.2872,269599.0
2021-04-30 11:25:00,41.19,41.19,41.13,41.14,108036.0,38.2872,38.2872,38.2314,38.2407,108036.0
2021-04-30 11:30:00,41.14,41.17,41.11,41.14,59395.0,38.2407,38.2686,38.2128,38.2407,59395.0
2021-04-30 11:35:00,41.14,41.17,41.13,41.16,60256.0,38.2407,38.2686,38.2314,38.2593,60256.0
2021-04-30 11:40:00,41.15,41.17,41.12,41.17,176682.0,38.25,38.2686,38.2221,38.2686,176682.0
2021-04-30 11:45:00,41.17,41.21,41.17,41.21,36284.0,38.2686,38.3058,38.2686,38.3058,36284.0
2021-04-30 11:50:00,41.21,41.21,41.17,41.21,32256.0,38.3058,38.3058,38.2686,38.3058,32256.0
2021-04-30 11:55:00,41.22,41.22,41.18,41.19,17394.0,38.3151,38.3151,38.2779,38.2872,17394.0
2021-04-30 12:00:00,41.18,41.19,41.15,41.16,38520.0,38.2779,38.2872,38.25,38.2593,38520.0
2021-04-30 12:05:00,41.16,41.2,41.15,41.18,21879.0,38.2593,38.2965,38.25,38.2779,21879.0
2021-04-30 12:10:00,41.19,41.23,41.19,41.22,27289.0,38.2872,38.3244,38.2872,38.3151,27289.0
2021-04-30 12:15:00,41.21,41.23,41.2,41.23,37678.0,38.3058,38.3244,38.2965,38.3244,37678.0
2021-04-30 12:20:00,41.23,41.25,41.21,41.22,28046.0,38.3244,38.343,38.3058,38.3151,28046.0
2021-04-30 12:25:00,41.22,41.23,41.22,41.22,11655.0,38.3151,38.3244,38.3151,38.3151,11655.0
2021-04-30 12:30:00,41.22,41.22,41.19,41.21,28378.0,38.3151,38.3151,38.2872,38.3058,28378.0
2021-04-30 12:35:00,41.21,41.23,41.2,41.22,9931.0,38.3058,38.3244,38.2965,38.3151,9931.0
2021-04-30 12:40:00,41.22,41.23,41.2,41.21,84612.0,38.3151,38.3244,38.2965,38.3058,84612.0
2021-04-30 12:45:00,41.2,41.21,41.18,41.21,12663.0,38.2965,38.3058,38.2779,38.3058,12663.0
2021-04-30 12:50:00,41.2,41.21,41.19,41.19,8315.0,38.2965,38.3058,38.2872,38.2872,8315.0
2021-04-30 12:55:00,41.19,41.19,41.16,41.17,21706.0,38.2872,38.2872,38.2593,38.2686,21706.0
2021-04-30 13:00:00,41.18,41.19,41.16,41.17,22384.0,38.2779,38.2872,38.2593,38.2686,22384.0
2021-04-30 13:05:00,41.17,41.19,41.16,41.19,6499.0,38.2686,38.2872,38.2593,38.2872,6499.0
2021-04-30 13:10:00,41.19,41.19,41.15,41.18,45393.0,38.2872,38.2872,38.25,38.2779,45393.0
2021-04-30 13:15:00,41.18,41.18,41.16,41.16,19854.0,38.2779,38.2779,38.2593,38.2593,19854.0
2021-04-30 13:20:00,41.16,41.17,41.16,41.17,17197.0,38.2593,38.2686,38.2593,38.2686,17197.0
2021-04-30 13:25:00,41.17,41.18,41.16,41.16,95582.0,38.2686,38.2779,38.2593,38.2593,95582.0
2021-04-30 13:30:00,41.16,41.17,41.15,41.16,16985.0,38.2593,38.2686,38.25,38.2593,16985.0
2021-04-30 13:35:00,41.15,41.16,41.13,41.14,34683.0,38.25,38.2593,38.2314,38.2407,34683.0
2021-04-30 13:40:00,41.15,41.15,41.12,41.15,28040.0,38.25,38.25,38.2221,38.25,28040.0
2021-04-30 13:45:00,41.14,41.14,41.12,41.12,13723.0,38.2407,38.2407,38.2221,38.2221,13723.0
2021-04-30 13:50:00,41.12,41.13,41.07,41.08,31065.0,38.2221,38.2314,38.1757,38.185,31065.0
2021-04-30 13:55:00,41.08,41.09,41.06,41.07,45906.0,38.185,38.1943,38.1664,38.1757,45906.0
2021-04-30 14:00:00,41.07,41.08,41.04,41.05,91219.0,38.1757,38.185,38.1478,38.1571,91219.0
2021-04-30 14:05:00,41.05,41.05,41.02,41.02,25305.0,38.1571,38.1571,38.1292,38.1292,25305.0
2021-04-30 14:10:00,41.02,41.03,41.01,41.01,20581.0,38.1292,38.1385,38.1199,38.1199,20581.0
2021-04-30 14:15:00,41.01,41.03,41.0,41.01,33649.0,38.1199,38.1385,38.1106,38.1199,33649.0
2021-04-30 14:20:00,41.0,41.02,40.99,40.99,59434.0,38.1106,38.1292,38.1013,38.1013,59434.0
2021-04-30 14:25:00,41.0,41.03,40.98,41.03,57680.0,38.1106,38.1385,38.092,38.1385,57680.0
2021-04-30 14:30:00,41.03,41.03,41.0,41.01,38470.0,38.1385,38.1385,38.1106,38.1199,38470.0
2021-04-30 14:35:00,41.0,41.01,40.98,40.99,65501.0,38.1106,38.1199,38.092,38.1013,65501.0
2021-04-30 14:40:00,40.99,41.0,40.97,40.98,31335.0,38.1013,38.1106,38.0827,38.092,31335.0
2021-04-30 14:45:00,40.98,40.99,40.96,40.98,45029.0,38.092,38.1013,38.0734,38.092,45029.0
2021-04-30 14:50:00,40.97,41.0,40.97,40.98,33494.0,38.0827,38.1106,38.0827,38.092,33494.0
2021-04-30 14:55:00,40.99,41.0,40.97,40.99,119791.0,38.1013,38.1106,38.0827,38.1013,119791.0
2021-04-30 15:00:00,40.99,41.04,40.99,41.03,52343.0,38.1013,38.1478,38.1013,38.1385,52343.0
2021-04-30 15:05:00,41.02,41.04,41.0,41.02,170240.0,38.1292,38.1478,38.1106,38.1292,170240.0
2021-04-30 15:10:00,41.01,41.02,40.98,40.98,40844.0,38.1199,38.1292,38.092,38.092,40844.0
2021-04-30 15:15:00,40.98,40.98,40.95,40.96,28530.0,38.092,38.092,38.0641,38.0734,28530.0
2021-04-30 15:20:00,40.96,40.98,40.95,40.97,26484.0,38.0734,38.092,38.0641,38.0827,26484.0
2021-04-30 15:25:00,40.97,40.99,40.96,40.97,44825.0,38.0827,38.1013,38.0734,38.0827,44825.0
2021-04-30 15:30:00,40.97,40.98,40.95,40.96,44046.0,38.0827,38.092,38.0641,38.0734,44046.0
2021-04-30 15:35:00,40.96,40.98,40.96,40.97,46406.0,38.0734,38.092,38.0734,38.0827,46406.0
2021-04-30 15:40:00,40.97,40.98,40.96,40.97,32422.0,38.0827,38.092,38.0734,38.0827,32422.0
2021-04-30 15:45:00,40.96,41.0,40.93,41.0,131604.0,38.0734,38.1106,38.0455,38.1106,131604.0
2021-04-30 15:50:00,40.99,41.01,40.98,41.01,162656.0,38.1013,38.1199,38.092,38.1199,162656.0
2021-04-30 15:55:00,41.0,41.05,40.99,41.04,768473.0,38.1106,38.1571,38.1013,38.1478,768473.0
2021-05-03 09:30:00,41.39,41.5,41.38,41.44,152802.0,38.4731,38.5754,38.4638,38.5196,152802.0
2021-05-03 09:35:00,41.44,41.45,41.4,41.43,94215.0,38.5196,38.5289,38.4824,38.5103,94215.0
2021-05-03 09:40:00,41.42,41.45,41.42,41.43,94875.0,38.501,38.5289,38.501,38.5103,94875.0
2021-05-03 09:45:00,41.43,41.46,41.4,41.46,53754.0,38.5103,38.5382,38.4824,38.5382,53754.0
2021-05-03 09:50:00,41.46,41.47,41.45,41.47,35134.0,38.5382,38.5475,38.5289,38.5475,35134.0
2021-05-03 09:55:00,41.46,41.53,41.46,41.53,60618.0,38.5382,38.6032,38.5382,38.6032,60618.0
2021-05-03 10:00:00,41.51,41.58,41.5,41.58,173583.0,38.5847,38.6497,38.5754,38.6497,173583.0
2021-05-03 10:05:00,41.58,41.62,41.57,41.57,66925.0,38.6497,38.6869,38.6404,38.6404,66925.0
2021-05-03 10:10:00,41.58,41.59,41.56,41.58,35183.0,38.6497,38.659,38.6311,38.6497,35183.0
2021-05-03 10:15:00,41.58,41.62,41.58,41.62,48266.0,38.6497,38.6869,38.6497,38.6869,48266.0
2021-05-03 10:20:00,41.62,41.63,41.59,41.59,51892.0,38.6869,38.6962,38.659,38.659,51892.0
2021-05-03 10:25:00,41.58,41.59,41.56,41.57,58587.0,38.6497,38.659,38.6311,38.6404,58587.0
2021-05-03 10:30:00,41.58,41.61,41.57,41.61,62058.0,38.6497,38.6776,38.6404,38.6776,62058.0
2021-05-03 10:35:00,41.6,41.62,41.6,41.61,47043.0,38.6683,38.6869,38.6683,38.6776,47043.0
2021-05-03 10:40:00,41.61,41.64,41.57,41.58,55007.0,38.6776,38.7055,38.6404,38.6497,55007.0
2021-05-03 10:45:00,41.58,41.62,41.57,41.62,51762.0,38.6497,38.6869,38.6404,38.6869,51762.0
2021-05-03 10:50:00,41.61,41.62,41.56,41.57,42380.0,38.6776,38.6869,38.6311,38.6404,42380.0
2021-05-03 10:55:00,41.58,41.59,41.55,41.57,32120.0,38.6497,38.659,38.6218,38.6404,32120.0
2021-05-03 11:00:00,41.58,41.6,41.56,41.59,33384.0,38.6497,38.6683,38.6311,38.659,33384.0
2021-05-03 11:05:00,41.59,41.61,41.59,41.59,28328.0,38.659,38.6776,38.659,38.659,28328.0
2021-05-03 11:10:00,41.59,41.6,41.53,41.55,65304.0,38.659,38.6683,38.6032,38.6218,65304.0
2021-05-03 11:15:00,41.55,41.59,41.55,41.58,63959.0,38.6218,38.659,38.6218,38.6497,63959.0
2021-05-03 11:20:00,41.58,41.61,41.57,41.59,36858.0,38.6497,38.6776,38.6404,38.659,36858.0
2021-05-03 11:25:00,41.58,41.59,41.55,41.56,50061.0,38.6497,38.659,38.6218,38.6311,50061.0
2021-05-03 11:30:00,41.56,41.57,41.55,41.57,51430.0,38.6311,38.6404,38.6218,38.6404,51430.0
2021-05-03 11:35:00,41.57,41.59,41.56,41.58,29257.0,38.6404,38.659,38.6311,38.6497,29257.0
2021-05-03 11:40:00,41.57,41.58,41.56,41.58,82191.0,38.6404,38.6497,38.6311,38.6497,82191.0
2021-05-03 11:45:00,41.58,41.6,41.57,41.59,140792.0,38.6497,38.6683,38.6404,38.659,140792.0
2021-05-03 11:50:00,41.59,41.59,41.54,41.56,45716.0,38.659,38.659,38.6125,38.6311,45716.0
2021-05-03 11:55:00,41.56,41.59,41.56,41.58,62091.0,38.6311,38.659,38.6311,38.6497,62091.0
2021-05-03 12:00:00,41.58,41.58,41.55,41.56,29019.0,38.6497,38.6497,38.6218,38.6311,29019.0
2021-05-03 12:05:00,41.55,41.58,41.55,41.57,34292.0,38.6218,38.6497,38.6218,38.6404,34292.0
2021-05-03 12:10:00,41.57,41.59,41.56,41.57,38999.0,38.6404,38.659,38.6311,38.6404,38999.0
2021-05-03 12:15:00,41.57,41.57,41.56,41.57,25605.0,38.6404,38.6404,38.6311,38.6404,25605.0
2021-05-03 12:20:00,41.56,41.57,41.54,41.57,106945.0,38.6311,38.6404,38.6125,38.6404,106945.0
2021-05-03 12:25:00,41.57,41.57,41.55,41.55,66512.0,38.6404,38.6404,38.6218,38.6218,66512.0
2021-05-03 12:30:00,41.55,41.56,41.5,41.53,67316.0,38.6218,38.6311,38.5754,38.6032,67316.0
2021-05-03 12:35:00,41.53,41.54,41.51,41.51,10433.0,38.6032,38.6125,38.5847,38.5847,10433.0
2021-05-03 12:40:00,41.51,41.52,41.51,41.52,11408.0,38.5847,38.594,38.5847,38.594,11408.0
2021-05-03 12:45:00,41.52,41.53,41.51,41.53,23350.0,38.594,38.6032,38.5847,38.6032,23350.0
2021-05-03 12:50:00,41.52,41.55,41.52,41.55,46632.0,38.594,38.6218,38.594,38.6218,46632.0
2021-05-03 12:55:00,41.55,41.55,41.53,41.54,46733.0,38.6218,38.6218,38.6032,38.6125,46733.0
2021-05-03 13:00:00,41.55,41.55,41.54,41.55,1844.0,38.6218,38.6218,38.6125,38.6218,1844.0
2021-05-03 13:05:00,41.55,41.56,41.54,41.55,29637.0,38.6218,38.6311,38.6125,38.6218,29637.0
2021-05-03 13:10:00,41.54,41.55,41.53,41.53,65291.0,38.6125,38.6218,38.6032,38.6032,65291.0
2021-05-03 13:15:00,41.54,41.55,41.53,41.55,20938.0,38.6125,38.6218,38.6032,38.6218,20938.0
2021-05-03 13:20:00,41.55,41.55,41.51,41.51,49747.0,38.6218,38.6218,38.5847,38.5847,49747.0
2021-05-03 13:25:00,41.51,41.54,41.49,41.52,63465.0,38.5847,38.6125,38.5661,38.594,63465.0
2021-05-03 13:30:00,41.51,41.53,41.5,41.52,40061.0,38.5847,38.6032,38.5754,38.594,40061.0
2021-05-03 13:35:00,41.52,41.53,41.51,41.52,16246.0,38.594,38.6032,38.5847,38.594,16246.0
2021-05-03 13:40:00,41.52,41.54,41.52,41.53,16097.0,38.594,38.6125,38.594,38.6032,16097.0
2021-05-03 13:45:00,41.53,41.54,41.52,41.52,22251.0,38.6032,38.6125,38.594,38.594,22251.0
2021-05-03 13:50:00,41.52,41.53,41.5,41.51,95777.0,38.594,38.6032,38.5754,38.5847,95777.0
2021-05-03 13:55:00,41.51,41.51,41.48,41.48,24250.0,38.5847,38.5847,38.5568,38.5568,24250.0
2021-05-03 14:00:00,41.48,41.51,41.48,41.5,105805.0,38.5568,38.5847,38.5568,38.5754,105805.0
2021-05-03 14:05:00,41.5,41.51,41.49,41.51,29306.0,38.5754,38.5847,38.5661,38.5847,29306.0
2021-05-03 14:10:00,41.5,41.52,41.49,41.5,31324.0,38.5754,38.594,38.5661,38.5754,31324.0
2021-05-03 14:15:00,41.51,41.52,41.49,41.51,23512.0,38.5847,38.594,38.5661,38.5847,23512.0
2021-05-03 14:20:00,41.51,41.51,41.49,41.5,31960.0,38.5847,38.5847,38.5661,38.5754,31960.0
2021-05-03 14:25:00,41.5,41.51,41.49,41.51,18835.0,38.5754,38.5847,38.5661,38.5847,18835.0
2021-05-03 14:30:00,41.51,41.52,41.5,41.51,25199.0,38.5847,38.594,38.5754,38.5847,25199.0
2021-05-03 14:35:00,41.51,41.52,41.5,41.51,38450.0,38.5847,38.594,38.5754,38.5847,38450.0
2021-05-03 14:40:00,41.51,41.52,41.5,41.52,95412.0,38.5847,38.594,38.5754,38.594,95412.0
2021-05-03 14:45:00,41.52,41.52,41.51,41.52,26845.0,38.594,38.594,38.5847,38.594,26845.0
2021-05-03 14:50:00,41.52,41.56,41.52,41.56,45809.0,38.594,38.6311,38.594,38.6311,45809.0
2021-05-03 14:55:00,41.56,41.56,41.53,41.54,27514.0,38.6311,38.6311,38.6032,38.6125,27514.0
2021-05-03 15:00:00,41.53,41.54,41.53,41.53,53713.0,38.6032,38.6125,38.6032,38.6032,53713.0
2021-05-03 15:05:00,41.54,41.55,41.52,41.55,64368.0,38.6125,38.6218,38.594,38.6218,64368.0
2021-05-03 15:10:00,41.55,41.55,41.54,41.54,26062.0,38.6218,38.6218,38.6125,38.6125,26062.0
2021-05-03 15:15:00,41.54,41.54,41.49,41.51,89799.0,38.6125,38.6125,38.5661,38.5847,89799.0
2021-05-03 15:20:00,41.5,41.5,41.48,41.48,27899.0,38.5754,38.5754,38.5568,38.5568,27899.0
2021-05-03 15:25:00,41.48,41.51,41.47,41.47,50691.0,38.5568,38.5847,38.5475,38.5475,50691.0
2021-05-03 15:30:00,41.48,41.49,41.47,41.49,41488.0,38.5568,38.5661,38.5475,38.5661,41488.0
2021-05-03 15:35:00,41.48,41.49,41.48,41.48,28252.0,38.5568,38.5661,38.5568,38.5568,28252.0
2021-05-03 15:40:00,41.49,41.5,41.47,41.5,102529.0,38.5661,38.5754,38.5475,38.5754,102529.0
2021-05-03 15:45:00,41.5,41.5,41.49,41.49,101291.0,38.5754,38.5754,38.5661,38.5661,101291.0
2021-05-03 15:50:00,41.5,41.5,41.48,41.49,97918.0,38.5754,38.5754,38.5568,38.5661,97918.0
2021-05-03 15:55:00,41.49,41.55,41.48,41.54,209326.0,38.5661,38.6218,38.5568,38.6125,209326.0
2021-05-04 09:30:00,40.94,41.01,40.84,40.98,97083.0,38.0548,38.1199,37.9619,38.092,97083.0
2021-05-04 09:35:00,40.98,41.01,40.96,41.01,78675.0,38.092,38.1199,38.0734,38.1199,78675.0
2021-05-04 09:40:00,41.01,41.01,40.96,40.98,45409.0,38.1199,38.1199,38.0734,38.092,45409.0
2021-05-04 09:45:00,40.98,40.98,40.91,40.93,149416.0,38.092,38.092,38.0269,38.0455,149416.0
2021-05-04 09:50:00,40.92,40.93,40.87,40.9,168006.0,38.0362,38.0455,37.9898,38.0176,168006.0
2021-05-04 09:55:00,40.9,40.9,40.84,40.87,120182.0,38.0176,38.0176,37.9619,37.9898,120182.0
2021-05-04 10:00:00,40.87,40.88,40.83,40.84,189944.0,37.9898,37.9991,37.9526,37.9619,189944.0
2021-05-04 10:05:00,40.83,40.87,40.82,40.84,108710.0,37.9526,37.9898,37.9433,37.9619,108710.0
2021-05-04 10:10:00,40.83,40.83,40.8,40.82,81298.0,37.9526,37.9526,37.9247,37.9433,81298.0
2021-05-04 10:15:00,40.82,40.88,40.78,40.88,108316.0,37.9433,37.9991,37.9061,37.9991,108316.0
2021-05-04 10:20:00,40.88,40.89,40.84,40.86,118955.0,37.9991,38.0083,37.9619,37.9805,118955.0
2021-05-04 10:25:00,40.86,40.9,40.85,40.89,47739.0,37.9805,38.0176,37.9712,38.0083,47739.0
2021-05-04 10:30:00,40.89,40.89,40.82,40.84,63166.0,38.0083,38.0083,37.9433,37.9619,63166.0
2021-05-04 10:35:00,40.84,40.86,40.83,40.85,42513.0,37.9619,37.9805,37.9526,37.9712,42513.0
2021-05-04 10:40:00,40.86,40.88,40.85,40.86,59124.0,37.9805,37.9991,37.9712,37.9805,59124.0
2021-05-04 10:45:00,40.86,40.86,40.81,40.82,70272.0,37.9805,37.9805,37.934,37.9433,70272.0
2021-05-04 10:50:00,40.82,40.83,40.78,40.8,73136.0,37.9433,37.9526,37.9061,37.9247,73136.0
2021-05-04 10:55:00,40.81,40.82,40.79,40.8,36015.0,37.934,37.9433,37.9154,37.9247,36015.0
2021-05-04 11:00:00,40.79,40.81,40.76,40.8,91433.0,37.9154,37.934,37.8875,37.9247,91433.0
2021-05-04 11:05:00,40.8,40.83,40.77,40.82,42034.0,37.9247,37.9526,37.8968,37.9433,42034.0
2021-05-04 11:10:00,40.82,40.83,40.65,40.67,219782.0,37.9433,37.9526,37.7853,37.8039,219782.0
2021-05-04 11:15:00,40.66,40.78,40.66,40.76,165898.0,37.7946,37.9061,37.7946,37.8875,165898.0
2021-05-04 11:20:00,40.76,40.78,40.73,40.76,63710.0,37.8875,37.9061,37.8596,37.8875,63710.0
2021-05-04 11:25:00,40.75,40.84,40.75,40.84,25277.0,37.8782,37.9619,37.8782,37.9619,25277.0
2021-05-04 11:30:00,40.85,40.89,40.85,40.89,23243.0,37.9712,38.0083,37.9712,38.0083,23243.0
2021-05-04 11:35:00,40.88,40.9,40.85,40.86,30344.0,37.9991,38.0176,37.9712,37.9805,30344.0
2021-05-04 11:40:00,40.86,40.86,40.81,40.83,38961.0,37.9805,37.9805,37.934,37.9526,38961.0
2021-05-04 11:45:00,40.83,40.84,40.77,40.81,37084.0,37.9526,37.9619,37.8968,37.934,37084.0
2021-05-04 11:50:00,40.81,40.82,40.76,40.77,44018.0,37.934,37.9433,37.8875,37.8968,44018.0
2021-05-04 11:55:00,40.77,40.78,40.72,40.77,55533.0,37.8968,37.9061,37.8503,37.8968,55533.0
2021-05-04 12:00:00,40.77,40.84,40.76,40.82,19826.0,37.8968,37.9619,37.8875,37.9433,19826.0
2021-05-04 12:05:00,40.82,40.86,40.82,40.86,13000.0,37.9433,37.9805,37.9433,37.9805,13000.0
2021-05-04 12:10:00,40.86,40.93,40.85,40.91,62769.0,37.9805,38.0455,37.9712,38.0269,62769.0
2021-05-04 12:15:00,40.9,40.9,40.88,40.88,26617.0,38.0176,38.0176,37.9991,37.9991,26617.0
2021-05-04 12:20:00,40.88,40.88,40.86,40.87,101079.0,37.9991,37.9991,37.9805,37.9898,101079.0
2021-05-04 12:25:00,40.87,40.9,40.87,40.88,55345.0,37.9898,38.0176,37.9898,37.9991,55345.0
2021-05-04 12:30:00,40.88,40.88,40.85,40.86,29557.0,37.9991,37.9991,37.9712,37.9805,29557.0
2021-05-04 12:35:00,40.87,40.9,40.86,40.88,34073.0,37.9898,38.0176,37.9805,37.9991,34073.0
2021-05-04 12:40:00,40.88,40.89,40.86,40.88,10568.0,37.9991,38.0083,37.9805,37.9991,10568.0
2021-05-04 12:45:00,40.87,40.91,40.87,40.9,29286.0,37.9898,38.0269,37.9898,38.0176,29286.0
2021-05-04 12:50:00,40.9,40.91,40.88,40.9,19306.0,38.0176,38.0269,37.9991,38.0176,19306.0
2021-05-04 12:55:00,40.89,40.9,40.88,40.89,12057.0,38.0083,38.0176,37.9991,38.0083,12057.0
2021-05-04 13:00:00,40.88,40.91,40.87,40.91,19461.0,37.9991,38.0269,37.9898,38.0269,19461.0
2021-05-04 13:05:00,40.91,40.92,40.9,40.91,42981.0,38.0269,38.0362,38.0176,38.0269,42981.0
2021-05-04 13:10:00,40.92,40.92,40.89,40.9,44545.0,38.0362,38.0362,38.0083,38.0176,44545.0
2021-05-04 13:15:00,40.9,40.91,40.89,40.9,20841.0,38.0176,38.0269,38.0083,38.0176,20841.0
2021-05-04 13:20:00,40.9,40.91,40.89,40.91,17718.0,38.0176,38.0269,38.0083,38.0269,17718.0
2021-05-04 13:25:00,40.9,40.91,40.89,40.9,33920.0,38.0176,38.0269,38.0083,38.0176,33920.0
2021-05-04 13:30:00,40.9,40.91,40.89,40.9,31592.0,38.0176,38.0269,38.0083,38.0176,31592.0
2021-05-04 13:35:00,40.91,40.92,40.91,40.91,26087.0,38.0269,38.0362,38.0269,38.0269,26087.0
2021-05-04 13:40:00,40.91,40.92,40.9,40.9,6441.0,38.0269,38.0362,38.0176,38.0176,6441.0
2021-05-04 13:45:00,40.9,40.93,40.89,40.92,52111.0,38.0176,38.0455,38.0083,38.0362,52111.0
2021-05-04 13:50:00,40.91,40.92,40.87,40.87,34441.0,38.0269,38.0362,37.9898,37.9898,34441.0
2021-05-04 13:55:00,40.87,40.92,40.86,40.91,26981.0,37.9898,38.0362,37.9805,38.0269,26981.0
2021-05-04 14:00:00,40.91,40.91,40.89,40.91,26664.0,38.0269,38.0269,38.0083,38.0269,26664.0
2021-05-04 14:05:00,40.91,40.95,40.91,40.94,23458.0,38.0269,38.0641,38.0269,38.0548,23458.0
2021-05-04 14:10:00,40.95,40.98,40.94,40.98,41292.0,38.0641,38.092,38.0548,38.092,41292.0
2021-05-04 14:15:00,40.98,41.0,40.98,40.98,13137.0,38.092,38.1106,38.092,38.092,13137.0
2021-05-04 14:20:00,40.98,41.02,40.98,41.01,239687.0,38.092,38.1292,38.092,38.1199,239687.0
2021-05-04 14:25:00,41.0,41.0,40.97,41.0,75325.0,38.1106,38.1106,38.0827,38.1106,75325.0
2021-05-04 14:30:00,41.0,41.01,40.99,40.99,33375.0,38.1106,38.1199,38.1013,38.1013,33375.0
2021-05-04 14:35:00,40.99,41.0,40.98,40.99,26608.0,38.1013,38.1106,38.092,38.1013,26608.0
2021-05-04 14:40:00,41.0,41.01,40.99,41.0,23719.0,38.1106,38.1199,38.1013,38.1106,23719.0
2021-05-04 14:45:00,41.0,41.01,40.99,41.01,41418.0,38.1106,38.1199,38.1013,38.1199,41418.0
2021-05-04 14:50:00,41.0,41.01,41.0,41.01,14761.0,38.1106,38.1199,38.1106,38.1199,14761.0
2021-05-04 14:55:00,41.01,41.04,41.0,41.01,76658.0,38.1199,38.1478,38.1106,38.1199,76658.0
2021-05-04 15:00:00,41.01,41.03,40.99,41.02,50639.0,38.1199,38.1385,38.1013,38.1292,50639.0
2021-05-04 15:05:00,41.02,41.02,40.99,41.0,73047.0,38.1292,38.1292,38.1013,38.1106,73047.0
2021-05-04 15:10:00,41.0,41.02,40.99,41.0,29976.0,38.1106,38.1292,38.1013,38.1106,29976.0
2021-05-04 15:15:00,41.0,41.01,40.98,40.99,43052.0,38.1106,38.1199,38.092,38.1013,43052.0
2021-05-04 15:20:00,40.99,41.01,40.98,40.99,25016.0,38.1013,38.1199,38.092,38.1013,25016.0
2021-05-04 15:25:00,40.99,41.0,40.98,41.0,36424.0,38.1013,38.1106,38.092,38.1106,36424.0
2021-05-04 15:30:00,41.0,41.02,40.98,41.02,67665.0,38.1106,38.1292,38.092,38.1292,67665.0
2021-05-04 15:35:00,41.02,41.03,41.0,41.01,97122.0,38.1292,38.1385,38.1106,38.1199,97122.0
2021-05-04 15:40:00,41.01,41.03,41.0,41.01,162068.0,38.1199,38.1385,38.1106,38.1199,162068.0
2021-05-04 15:45:00,41.01,41.02,40.99,41.0,65142.0,38.1199,38.1292,38.1013,38.1106,65142.0
2021-05-04 15:50:00,41.0,41.03,40.99,41.01,140192.0,38.1106,38.1385,38.1013,38.1199,140192.0
2021-05-04 15:55:00,41.01,41.01,40.99,40.99,320840.0,38.1199,38.1199,38.1013,38.1013,320840.0
2021-05-05 09:30:00,41.62,41.68,41.59,41.68,81150.0,38.6869,38.7427,38.659,38.7427,81150.0
2021-05-05 09:35:00,41.68,41.69,41.66,41.68,31473.0,38.7427,38.752,38.7241,38.7427,31473.0
2021-05-05 09:40:00,41.68,41.7,41.6,41.61,384523.0,38.7427,38.7613,38.6683,38.6776,384523.0
2021-05-05 09:45:00,41.61,41.66,41.6,41.63,140971.0,38.6776,38.7241,38.6683,38.6962,140971.0
2021-05-05 09:50:00,41.63,41.64,41.58,41.61,159575.0,38.6962,38.7055,38.6497,38.6776,159575.0
2021-05-05 09:55:00,41.6,41.62,41.57,41.59,154660.0,38.6683,38.6869,38.6404,38.659,154660.0
2021-05-05 10:00:00,41.6,41.61,41.56,41.57,65849.0,38.6683,38.6776,38.6311,38.6404,65849.0
2021-05-05 10:05:00,41.57,41.59,41.55,41.57,29379.0,38.6404,38.659,38.6218,38.6404,29379.0
2021-05-05 10:10:00,41.57,41.61,41.56,41.59,69478.0,38.6404,38.6776,38.6311,38.659,69478.0
2021-05-05 10:15:00,41.6,41.61,41.57,41.6,37932.0,38.6683,38.6776,38.6404,38.6683,37932.0
2021-05-05 10:20:00,41.59,41.6,41.56,41.59,74332.0,38.659,38.6683,38.6311,38.659,74332.0
2021-05-05 10:25:00,41.59,41.61,41.58,41.59,28553.0,38.659,38.6776,38.6497,38.659,28553.0
2021-05-05 10:30:00,41.6,41.62,41.59,41.61,21110.0,38.6683,38.6869,38.659,38.6776,21110.0
2021-05-05 10:35:00,41.62,41.64,41.61,41.63,74372.0,38.6869,38.7055,38.6776,38.6962,74372.0
2021-05-05 10:40:00,41.62,41.68,41.62,41.66,31053.0,38.6869,38.7427,38.6869,38.7241,31053.0
2021-05-05 10:45:00,41.66,41.67,41.65,41.65,21019.0,38.7241,38.7334,38.7148,38.7148,21019.0
2021-05-05 10:50:00,41.66,41.7,41.65,41.69,105724.0,38.7241,38.7613,38.7148,38.752,105724.0
2021-05-05 10:55:00,41.69,41.71,41.68,41.69,27607.0,38.752,38.7706,38.7427,38.752,27607.0
2021-05-05 11:00:00,41.69,41.7,41.66,41.66,32160.0,38.752,38.7613,38.7241,38.7241,32160.0
2021-05-05 11:05:00,41.66,41.68,41.66,41.68,107180.0,38.7241,38.7427,38.7241,38.7427,107180.0
2021-05-05 11:10:00,41.68,41.72,41.68,41.71,12680.0,38.7427,38.7799,38.7427,38.7706,12680.0
2021-05-05 11:15:00,41.71,41.72,41.68,41.69,22096.0,38.7706,38.7799,38.7427,38.752,22096.0
2021-05-05 11:20:00,41.69,41.69,41.67,41.68,25454.0,38.752,38.752,38.7334,38.7427,25454.0
2021-05-05 11:25:00,41.68,41.69,41.67,41.68,4521.0,38.7427,38.752,38.7334,38.7427,4521.0
2021-05-05 11:30:00,41.68,41.71,41.67,41.7,16323.0,38.7427,38.7706,38.7334,38.7613,16323.0
2021-05-05 11:35:00,41.7,41.71,41.69,41.7,69654.0,38.7613,38.7706,38.752,38.7613,69654.0
2021-05-05 11:40:00,41.69,41.71,41.69,41.7,21222.0,38.752,38.7706,38.752,38.7613,21222.0
2021-05-05 11:45:00,41.7,41.71,41.68,41.69,33514.0,38.7613,38.7706,38.7427,38.752,33514.0
2021-05-05 11:50:00,41.69,41.71,41.68,41.7,34892.0,38.752,38.7706,38.7427,38.7613,34892.0
2021-05-05 11:55:00,41.71,41.73,41.7,41.73,18759.0,38.7706,38.7892,38.7613,38.7892,18759.0
2021-05-05 12:00:00,41.73,41.75,41.73,41.73,15914.0,38.7892,38.8077,38.7892,38.7892,15914.0
2021-05-05 12:05:00,41.73,41.73,41.71,41.71,19114.0,38.7892,38.7892,38.7706,38.7706,19114.0
2021-05-05 12:10:00,41.72,41.73,41.7,41.72,23047.0,38.7799,38.7892,38.7613,38.7799,23047.0
2021-05-05 12:15:00,41.72,41.73,41.72,41.72,8944.0,38.7799,38.7892,38.7799,38.7799,8944.0
2021-05-05 12:20:00,41.72,41.73,41.72,41.73,21575.0,38.7799,38.7892,38.7799,38.7892,21575.0
2021-05-05 12:25:00,41.73,41.73,41.72,41.73,12309.0,38.7892,38.7892,38.7799,38.7892,12309.0
2021-05-05 12:30:00,41.72,41.73,41.7,41.7,12202.0,38.7799,38.7892,38.7613,38.7613,12202.0
2021-05-05 12:35:00,41.71,41.71,41.69,41.69,19647.0,38.7706,38.7706,38.752,38.752,19647.0
2021-05-05 12:40:00,41.7,41.7,41.68,41.69,15094.0,38.7613,38.7613,38.7427,38.752,15094.0
2021-05-05 12:45:00,41.69,41.7,41.69,41.69,17155.0,38.752,38.7613,38.752,38.752,17155.0
2021-05-05 12:50:00,41.69,41.7,41.68,41.69,13519.0,38.752,38.7613,38.7427,38.752,13519.0
2021-05-05 12:55:00,41.69,41.7,41.68,41.68,27826.0,38.752,38.7613,38.7427,38.7427,27826.0
2021-05-05 13:00:00,41.68,41.7,41.66,41.67,18579.0,38.7427,38.7613,38.7241,38.7334,18579.0
2021-05-05 13:05:00,41.68,41.71,41.67,41.7,24025.0,38.7427,38.7706,38.7334,38.7613,24025.0
2021-05-05 13:10:00,41.71,41.71,41.69,41.7,11850.0,38.7706,38.7706,38.752,38.7613,11850.0
2021-05-05 13:15:00,41.7,41.7,41.69,41.69,10346.0,38.7613,38.7613,38.752,38.752,10346.0
2021-05-05 13:20:00,41.7,41.71,41.69,41.7,9378.0,38.7613,38.7706,38.752,38.7613,9378.0
2021-05-05 13:25:00,41.7,41.71,41.7,41.71,10800.0,38.7613,38.7706,38.7613,38.7706,10800.0
2021-05-05 13:30:00,41.71,41.72,41.7,41.7,24449.0,38.7706,38.7799,38.7613,38.7613,24449.0
2021-05-05 13:35:00,41.7,41.71,41.7,41.7,5800.0,38.7613,38.7706,38.7613,38.7613,5800.0
2021-05-05 13:40:00,41.7,41.71,41.7,41.71,8099.0,38.7613,38.7706,38.7613,38.7706,8099.0
2021-05-05 13:45:00,41.7,41.71,41.7,41.7,7288.0,38.7613,38.7706,38.7613,38.7613,7288.0
2021-05-05 13:50:00,41.71,41.71,41.7,41.71,9219.0,38.7706,38.7706,38.7613,38.7706,9219.0
2021-05-05 13:55:00,41.7,41.71,41.68,41.69,39212.0,38.7613,38.7706,38.7427,38.752,39212.0
2021-05-05 14:00:00,41.69,41.69,41.68,41.68,15757.0,38.752,38.752,38.7427,38.7427,15757.0
2021-05-05 14:05:00,41.69,41.69,41.68,41.68,8147.0,38.752,38.752,38.7427,38.7427,8147.0
2021-05-05 14:10:00,41.68,41.71,41.68,41.7,39562.0,38.7427,38.7706,38.7427,38.7613,39562.0
2021-05-05 14:15:00,41.71,41.72,41.7,41.71,40529.0,38.7706,38.7799,38.7613,38.7706,40529.0
2021-05-05 14:20:00,41.71,41.72,41.69,41.7,13709.0,38.7706,38.7799,38.752,38.7613,13709.0
2021-05-05 14:25:00,41.7,41.71,41.69,41.7,6963.0,38.7613,38.7706,38.752,38.7613,6963.0
2021-05-05 14:30:00,41.7,41.7,41.69,41.7,14730.0,38.7613,38.7613,38.752,38.7613,14730.0
2021-05-05 14:35:00,41.7,41.7,41.69,41.7,11247.0,38.7613,38.7613,38.752,38.7613,11247.0
2021-05-05 14:40:00,41.69,41.7,41.67,41.68,24526.0,38.752,38.7613,38.7334,38.7427,24526.0
2021-05-05 14:45:00,41.68,41.7,41.67,41.7,17763.0,38.7427,38.7613,38.7334,38.7613,17763.0
2021-05-05 14:50:00,41.69,41.7,41.68,41.69,14122.0,38.752,38.7613,38.7427,38.752,14122.0
2021-05-05 14:55:00,41.68,41.69,41.67,41.68,14622.0,38.7427,38.752,38.7334,38.7427,14622.0
2021-05-05 15:00:00,41.67,41.68,41.63,41.65,36976.0,38.7334,38.7427,38.6962,38.7148,36976.0
2021-05-05 15:05:00,41.65,41.67,41.63,41.64,21519.0,38.7148,38.7334,38.6962,38.7055,21519.0
2021-05-05 15:10:00,41.65,41.66,41.64,41.66,15904.0,38.7148,38.7241,38.7055,38.7241,15904.0
2021-05-05 15:15:00,41.65,41.65,41.63,41.64,23774.0,38.7148,38.7148,38.6962,38.7055,23774.0
2021-05-05 15:20:00,41.65,41.65,41.61,41.62,50931.0,38.7148,38.7148,38.6776,38.6869,50931.0
2021-05-05 15:25:00,41.62,41.67,41.61,41.65,292918.0,38.6869,38.7334,38.6776,38.7148,292918.0
2021-05-05 15:30:00,41.64,41.65,41.63,41.64,27813.0,38.7055,38.7148,38.6962,38.7055,27813.0
2021-05-05 15:35:00,41.65,41.65,41.63,41.64,25636.0,38.7148,38.7148,38.6962,38.7055,25636.0
2021-05-05 15:40:00,41.64,41.64,41.62,41.64,49644.0,38.7055,38.7055,38.6869,38.7055,49644.0
2021-05-05 15:45:00,41.63,41.64,41.61,41.61,105628.0,38.6962,38.7055,38.6776,38.6776,105628.0
2021-05-05 15:50:00,41.61,41.66,41.6,41.64,66841.0,38.6776,38.7241,38.6683,38.7055,66841.0
2021-05-05 15:55:00,41.65,41.68,41.63,41.67,262286.0,38.7148,38.7427,38.6962,38.7334,262286.0
2021-05-06 09:30:00,41.93,41.94,41.8,41.92,239146.0,38.9751,38.9844,38.8542,38.9658,239146.0
2021-05-06 09:35:00,41.91,42.06,41.91,42.04,136689.0,38.9565,39.0959,38.9565,39.0773,136689.0
2021-05-06 09:40:00,42.03,42.04,41.99,42.01,91343.0,39.068,39.0773,39.0308,39.0494,91343.0
2021-05-06 09:45:00,41.99,42.04,41.98,42.02,82108.0,39.0308,39.0773,39.0215,39.0587,82108.0
2021-05-06 09:50:00,42.02,42.07,42.01,42.02,65960.0,39.0587,39.1052,39.0494,39.0587,65960.0
2021-05-06 09:55:00,42.02,42.03,42.0,42.0,72661.0,39.0587,39.068,39.0401,39.0401,72661.0
2021-05-06 10:00:00,42.0,42.0,41.97,41.99,39540.0,39.0401,39.0401,39.0122,39.0308,39540.0
2021-05-06 10:05:00,42.0,42.0,41.95,41.95,29241.0,39.0401,39.0401,38.9936,38.9936,29241.0
2021-05-06 10:10:00,41.95,41.99,41.94,41.95,54977.0,38.9936,39.0308,38.9844,38.9936,54977.0
2021-05-06 10:15:00,41.94,41.98,41.89,41.9,41720.0,38.9844,39.0215,38.9379,38.9472,41720.0
2021-05-06 10:20:00,41.9,41.95,41.88,41.95,24529.0,38.9472,38.9936,38.9286,38.9936,24529.0
2021-05-06 10:25:00,41.94,41.95,41.92,41.93,27557.0,38.9844,38.9936,38.9658,38.9751,27557.0
2021-05-06 10:30:00,41.93,41.97,41.91,41.97,109616.0,38.9751,39.0122,38.9565,39.0122,109616.0
2021-05-06 10:35:00,41.97,42.05,41.97,42.01,102071.0,39.0122,39.0866,39.0122,39.0494,102071.0
2021-05-06 10:40:00,42.01,42.03,42.0,42.01,53615.0,39.0494,39.068,39.0401,39.0494,53615.0
2021-05-06 10:45:00,42.02,42.04,42.01,42.02,29580.0,39.0587,39.0773,39.0494,39.0587,29580.0
2021-05-06 10:50:00,42.03,42.06,42.0,42.06,94244.0,39.068,39.0959,39.0401,39.0959,94244.0
2021-05-06 10:55:00,42.07,42.07,42.04,42.05,36232.0,39.1052,39.1052,39.0773,39.0866,36232.0
2021-05-06 11:00:00,42.06,42.07,42.02,42.03,30303.0,39.0959,39.1052,39.0587,39.068,30303.0
2021-05-06 11:05:00,42.02,42.03,41.99,42.02,37495.0,39.0587,39.068,39.0308,39.0587,37495.0
2021-05-06 11:10:00,42.02,42.04,42.01,42.02,40436.0,39.0587,39.0773,39.0494,39.0587,40436.0
2021-05-06 11:15:00,42.02,42.06,42.02,42.05,27772.0,39.0587,39.0959,39.0587,39.0866,27772.0
2021-05-06 11:20:00,42.05,42.09,42.05,42.09,16418.0,39.0866,39.1238,39.0866,39.1238,16418.0
2021-05-06 11:25:00,42.09,42.13,42.08,42.1,58625.0,39.1238,39.161,39.1145,39.1331,58625.0
2021-05-06 11:30:00,42.1,42.13,42.09,42.13,63428.0,39.1331,39.161,39.1238,39.161,63428.0
2021-05-06 11:35:00,42.14,42.14,42.11,42.11,24701.0,39.1703,39.1703,39.1424,39.1424,24701.0
2021-05-06 11:40:00,42.11,42.13,42.1,42.12,62649.0,39.1424,39.161,39.1331,39.1517,62649.0
2021-05-06 11:45:00,42.12,42.12,42.1,42.12,79446.0,39.1517,39.1517,39.1331,39.1517,79446.0
2021-05-06 11:50:00,42.12,42.15,42.12,42.15,45157.0,39.1517,39.1796,39.1517,39.1796,45157.0
2021-05-06 11:55:00,42.14,42.16,42.14,42.15,6966.0,39.1703,39.1888,39.1703,39.1796,6966.0
2021-05-06 12:00:00,42.16,42.16,42.14,42.15,15436.0,39.1888,39.1888,39.1703,39.1796,15436.0
2021-05-06 12:05:00,42.15,42.15,42.14,42.15,13621.0,39.1796,39.1796,39.1703,39.1796,13621.0
2021-05-06 12:10:00,42.14,42.15,42.11,42.11,28932.0,39.1703,39.1796,39.1424,39.1424,28932.0
2021-05-06 12:15:00,42.12,42.15,42.12,42.14,14425.0,39.1517,39.1796,39.1517,39.1703,14425.0
2021-05-06 12:20:00,42.14,42.16,42.13,42.14,16162.0,39.1703,39.1888,39.161,39.1703,16162.0
2021-05-06 12:25:00,42.15,42.18,42.14,42.18,10918.0,39.1796,39.2074,39.1703,39.2074,10918.0
2021-05-06 12:30:00,42.18,42.18,42.15,42.15,19298.0,39.2074,39.2074,39.1796,39.1796,19298.0
2021-05-06 12:35:00,42.15,42.15,42.13,42.15,27642.0,39.1796,39.1796,39.161,39.1796,27642.0
2021-05-06 12:40:00,42.15,42.16,42.15,42.16,23918.0,39.1796,39.1888,39.1796,39.1888,23918.0
2021-05-06 12:45:00,42.16,42.16,42.11,42.12,133612.0,39.1888,39.1888,39.1424,39.1517,133612.0
2021-05-06 12:50:00,42.12,42.15,42.12,42.14,26424.0,39.1517,39.1796,39.1517,39.1703,26424.0
2021-05-06 12:55:00,42.14,42.14,42.12,42.14,9390.0,39.1703,39.1703,39.1517,39.1703,9390.0
2021-05-06 13:00:00,42.13,42.14,42.13,42.14,3369.0,39.161,39.1703,39.161,39.1703,3369.0
2021-05-06 13:05:00,42.14,42.14,42.11,42.13,9244.0,39.1703,39.1703,39.1424,39.161,9244.0
2021-05-06 13:10:00,42.12,42.12,42.1,42.11,15164.0,39.1517,39.1517,39.1331,39.1424,15164.0
2021-05-06 13:15:00,42.11,42.12,42.1,42.11,7521.0,39.1424,39.1517,39.1331,39.1424,7521.0
2021-05-06 13:20:00,42.11,42.12,42.1,42.11,9251.0,39.1424,39.1517,39.1331,39.1424,9251.0
2021-05-06 13:25:00,42.11,42.12,42.1,42.11,15578.0,39.1424,39.1517,39.1331,39.1424,15578.0
2021-05-06 13:30:00,42.11,42.12,42.11,42.11,14356.0,39.1424,39.1517,39.1424,39.1424,14356.0
2021-05-06 13:35:00,42.11,42.14,42.11,42.14,157588.0,39.1424,39.1703,39.1424,39.1703,157588.0
2021-05-06 13:40:00,42.14,42.14,42.09,42.12,56446.0,39.1703,39.1703,39.1238,39.1517,56446.0
2021-05-06 13:45:00,42.11,42.11,42.09,42.1,7353.0,39.1424,39.1424,39.1238,39.1331,7353.0
2021-05-06 13:50:00,42.11,42.11,42.08,42.1,13717.0,39.1424,39.1424,39.1145,39.1331,13717.0
2021-05-06 13:55:00,42.1,42.11,42.1,42.11,9776.0,39.1331,39.1424,39.1331,39.1424,9776.0
2021-05-06 14:00:00,42.11,42.12,42.1,42.11,11477.0,39.1424,39.1517,39.1331,39.1424,11477.0
2021-05-06 14:05:00,42.11,42.12,42.09,42.11,18684.0,39.1424,39.1517,39.1238,39.1424,18684.0
2021-05-06 14:10:00,42.11,42.12,42.03,42.09,75511.0,39.1424,39.1517,39.068,39.1238,75511.0
2021-05-06 14:15:00,42.08,42.11,42.08,42.1,13475.0,39.1145,39.1424,39.1145,39.1331,13475.0
2021-05-06 14:20:00,42.09,42.09,42.06,42.09,8945.0,39.1238,39.1238,39.0959,39.1238,8945.0
2021-05-06 14:25:00,42.09,42.1,42.04,42.05,8465.0,39.1238,39.1331,39.0773,39.0866,8465.0
2021-05-06 14:30:00,42.05,42.07,42.02,42.04,71733.0,39.0866,39.1052,39.0587,39.0773,71733.0
2021-05-06 14:35:00,42.04,42.05,41.97,41.98,608553.0,39.0773,39.0866,39.0122,39.0215,608553.0
2021-05-06 14:40:00,41.98,41.99,41.96,41.97,136157.0,39.0215,39.0308,39.0029,39.0122,136157.0
2021-05-06 14:45:00,41.97,42.0,41.96,41.99,68393.0,39.0122,39.0401,39.0029,39.0308,68393.0
2021-05-06 14:50:00,42.0,42.03,41.99,42.02,33061.0,39.0401,39.068,39.0308,39.0587,33061.0
2021-05-06 14:55:00,42.02,42.02,42.0,42.01,18106.0,39.0587,39.0587,39.0401,39.0494,18106.0
2021-05-06 15:00:00,42.02,42.04,41.99,42.0,71348.0,39.0587,39.0773,39.0308,39.0401,71348.0
2021-05-06 15:05:00,42.01,42.02,42.0,42.01,88867.0,39.0494,39.0587,39.0401,39.0494,88867.0
2021-05-06 15:10:00,42.01,42.03,42.01,42.02,27024.0,39.0494,39.068,39.0494,39.0587,27024.0
2021-05-06 15:15:00,42.01,42.02,42.0,42.02,17959.0,39.0494,39.0587,39.0401,39.0587,17959.0
2021-05-06 15:20:00,42.01,42.01,42.0,42.01,8646.0,39.0494,39.0494,39.0401,39.0494,8646.0
2021-05-06 15:25:00,42.01,42.05,42.0,42.02,36159.0,39.0494,39.0866,39.0401,39.0587,36159.0
2021-05-06 15:30:00,42.02,42.05,42.02,42.04,47493.0,39.0587,39.0866,39.0587,39.0773,47493.0
2021-05-06 15:35:00,42.05,42.08,42.04,42.07,35352.0,39.0866,39.1145,39.0773,39.1052,35352.0
2021-05-06 15:40:00,42.08,42.09,42.07,42.09,39289.0,39.1145,39.1238,39.1052,39.1238,39289.0
2021-05-06 15:45:00,42.09,42.1,42.08,42.1,59950.0,39.1238,39.1331,39.1145,39.1331,59950.0
2021-05-06 15:50:00,42.1,42.16,42.1,42.15,242407.0,39.1331,39.1888,39.1331,39.1796,242407.0
2021-05-06 15:55:00,42.15,42.22,42.15,42.21,476203.0,39.1796,39.2446,39.1796,39.2353,476203.0
2021-05-07 09:30:00,42.49,42.51,42.32,42.51,121570.0,39.4956,39.5142,39.3376,39.5142,121570.0
2021-05-07 09:35:00,42.51,42.55,42.49,42.52,128873.0,39.5142,39.5514,39.4956,39.5235,128873.0
2021-05-07 09:40:00,42.53,42.53,42.46,42.48,78752.0,39.5328,39.5328,39.4677,39.4863,78752.0
2021-05-07 09:45:00,42.49,42.52,42.46,42.51,35120.0,39.4956,39.5235,39.4677,39.5142,35120.0
2021-05-07 09:50:00,42.51,42.55,42.49,42.5,76707.0,39.5142,39.5514,39.4956,39.5049,76707.0
2021-05-07 09:55:00,42.51,42.54,42.5,42.52,33820.0,39.5142,39.5421,39.5049,39.5235,33820.0
2021-05-07 10:00:00,42.53,42.56,42.52,42.56,43426.0,39.5328,39.5607,39.5235,39.5607,43426.0
2021-05-07 10:05:00,42.55,42.59,42.55,42.58,23111.0,39.5514,39.5885,39.5514,39.5792,23111.0
2021-05-07 10:10:00,42.59,42.62,42.59,42.59,37329.0,39.5885,39.6164,39.5885,39.5885,37329.0
2021-05-07 10:15:00,42.59,42.62,42.59,42.61,57138.0,39.5885,39.6164,39.5885,39.6071,57138.0
2021-05-07 10:20:00,42.6,42.64,42.59,42.59,107266.0,39.5978,39.635,39.5885,39.5885,107266.0
2021-05-07 10:25:00,42.59,42.62,42.59,42.61,24502.0,39.5885,39.6164,39.5885,39.6071,24502.0
2021-05-07 10:30:00,42.62,42.64,42.61,42.63,69579.0,39.6164,39.635,39.6071,39.6257,69579.0
2021-05-07 10:35:00,42.63,42.65,42.6,42.62,42707.0,39.6257,39.6443,39.5978,39.6164,42707.0
2021-05-07 10:40:00,42.62,42.66,42.62,42.66,45039.0,39.6164,39.6536,39.6164,39.6536,45039.0
2021-05-07 10:45:00,42.66,42.67,42.63,42.67,90147.0,39.6536,39.6629,39.6257,39.6629,90147.0
2021-05-07 10:50:00,42.67,42.68,42.64,42.65,51948.0,39.6629,39.6722,39.635,39.6443,51948.0
2021-05-07 10:55:00,42.65,42.69,42.64,42.69,43538.0,39.6443,39.6815,39.635,39.6815,43538.0
2021-05-07 11:00:00,42.68,42.69,42.66,42.68,41278.0,39.6722,39.6815,39.6536,39.6722,41278.0
2021-05-07 11:05:00,42.68,42.7,42.66,42.66,53329.0,39.6722,39.6908,39.6536,39.6536,53329.0
2021-05-07 11:10:00,42.67,42.7,42.66,42.7,41070.0,39.6629,39.6908,39.6536,39.6908,41070.0
2021-05-07 11:15:00,42.7,42.71,42.69,42.7,28089.0,39.6908,39.7001,39.6815,39.6908,28089.0
2021-05-07 11:20:00,42.7,42.71,42.69,42.71,37066.0,39.6908,39.7001,39.6815,39.7001,37066.0
2021-05-07 11:25:00,42.71,42.71,42.68,42.7,62513.0,39.7001,39.7001,39.6722,39.6908,62513.0
2021-05-07 11:30:00,42.7,42.71,42.69,42.71,21341.0,39.6908,39.7001,39.6815,39.7001,21341.0
2021-05-07 11:35:00,42.71,42.73,42.71,42.73,123416.0,39.7001,39.7187,39.7001,39.7187,123416.0
2021-05-07 11:40:00,42.73,42.77,42.72,42.76,97966.0,39.7187,39.7559,39.7094,39.7466,97966.0
2021-05-07 11:45:00,42.75,42.77,42.74,42.76,37512.0,39.7373,39.7559,39.728,39.7466,37512.0
2021-05-07 11:50:00,42.76,42.77,42.73,42.75,37653.0,39.7466,39.7559,39.7187,39.7373,37653.0
2021-05-07 11:55:00,42.75,42.76,42.73,42.75,13727.0,39.7373,39.7466,39.7187,39.7373,13727.0
2021-05-07 12:00:00,42.75,42.75,42.73,42.74,25965.0,39.7373,39.7373,39.7187,39.728,25965.0
2021-05-07 12:05:00,42.74,42.74,42.71,42.71,16434.0,39.728,39.728,39.7001,39.7001,16434.0
2021-05-07 12:10:00,42.72,42.72,42.64,42.66,79072.0,39.7094,39.7094,39.635,39.6536,79072.0
2021-05-07 12:15:00,42.66,42.68,42.65,42.67,16456.0,39.6536,39.6722,39.6443,39.6629,16456.0
2021-05-07 12:20:00,42.66,42.68,42.64,42.66,35998.0,39.6536,39.6722,39.635,39.6536,35998.0
2021-05-07 12:25:00,42.66,42.66,42.6,42.6,25292.0,39.6536,39.6536,39.5978,39.5978,25292.0
2021-05-07 12:30:00,42.61,42.66,42.6,42.65,22489.0,39.6071,39.6536,39.5978,39.6443,22489.0
2021-05-07 12:35:00,42.64,42.65,42.58,42.58,39506.0,39.635,39.6443,39.5792,39.5792,39506.0
2021-05-07 12:40:00,42.59,42.62,42.58,42.61,26641.0,39.5885,39.6164,39.5792,39.6071,26641.0
2021-05-07 12:45:00,42.61,42.62,42.6,42.62,11636.0,39.6071,39.6164,39.5978,39.6164,11636.0
2021-05-07 12:50:00,42.62,42.62,42.61,42.62,13600.0,39.6164,39.6164,39.6071,39.6164,13600.0
2021-05-07 12:55:00,42.63,42.68,42.63,42.68,16824.0,39.6257,39.6722,39.6257,39.6722,16824.0
2021-05-07 13:00:00,42.68,42.7,42.68,42.69,16058.0,39.6722,39.6908,39.6722,39.6815,16058.0
2021-05-07 13:05:00,42.68,42.69,42.65,42.67,24577.0,39.6722,39.6815,39.6443,39.6629,24577.0
2021-05-07 13:10:00,42.66,42.68,42.65,42.67,26691.0,39.6536,39.6722,39.6443,39.6629,26691.0
2021-05-07 13:15:00,42.66,42.66,42.62,42.63,55272.0,39.6536,39.6536,39.6164,39.6257,55272.0
2021-05-07 13:20:00,42.64,42.65,42.63,42.65,11964.0,39.635,39.6443,39.6257,39.6443,11964.0
2021-05-07 13:25:00,42.65,42.65,42.61,42.62,25272.0,39.6443,39.6443,39.6071,39.6164,25272.0
2021-05-07 13:30:00,42.62,42.65,42.61,42.64,34377.0,39.6164,39.6443,39.6071,39.635,34377.0
2021-05-07 13:35:00,42.64,42.66,42.63,42.64,26438.0,39.635,39.6536,39.6257,39.635,26438.0
2021-05-07 13:40:00,42.64,42.66,42.64,42.66,13027.0,39.635,39.6536,39.635,39.6536,13027.0
2021-05-07 13:45:00,42.66,42.69,42.65,42.66,22282.0,39.6536,39.6815,39.6443,39.6536,22282.0
2021-05-07 13:50:00,42.66,42.67,42.65,42.65,17637.0,39.6536,39.6629,39.6443,39.6443,17637.0
2021-05-07 13:55:00,42.65,42.65,42.61,42.63,13504.0,39.6443,39.6443,39.6071,39.6257,13504.0
2021-05-07 14:00:00,42.62,42.64,42.59,42.63,17992.0,39.6164,39.635,39.5885,39.6257,17992.0
2021-05-07 14:05:00,42.63,42.65,42.62,42.64,10200.0,39.6257,39.6443,39.6164,39.635,10200.0
2021-05-07 14:10:00,42.63,42.64,42.62,42.62,15048.0,39.6257,39.635,39.6164,39.6164,15048.0
2021-05-07 14:15:00,42.62,42.63,42.59,42.6,45689.0,39.6164,39.6257,39.5885,39.5978,45689.0
2021-05-07 14:20:00,42.61,42.62,42.6,42.62,10700.0,39.6071,39.6164,39.5978,39.6164,10700.0
2021-05-07 14:25:00,42.62,42.64,42.62,42.64,8076.0,39.6164,39.635,39.6164,39.635,8076.0
2021-05-07 14:30:00,42.63,42.65,42.63,42.65,9319.0,39.6257,39.6443,39.6257,39.6443,9319.0
2021-05-07 14:35:00,42.64,42.64,42.61,42.64,36142.0,39.635,39.635,39.6071,39.635,36142.0
2021-05-07 14:40:00,42.64,42.65,42.63,42.64,23306.0,39.635,39.6443,39.6257,39.635,23306.0
2021-05-07 14:45:00,42.64,42.65,42.63,42.65,17175.0,39.635,39.6443,39.6257,39.6443,17175.0
2021-05-07 14:50:00,42.65,42.66,42.64,42.65,6180.0,39.6443,39.6536,39.635,39.6443,6180.0
2021-05-07 14:55:00,42.66,42.67,42.65,42.66,7777.0,39.6536,39.6629,39.6443,39.6536,7777.0
2021-05-07 15:00:00,42.66,42.68,42.63,42.64,57250.0,39.6536,39.6722,39.6257,39.635,57250.0
2021-05-07 15:05:00,42.63,42.65,42.63,42.65,7710.0,39.6257,39.6443,39.6257,39.6443,7710.0
2021-05-07 15:10:00,42.64,42.65,42.64,42.65,18781.0,39.635,39.6443,39.635,39.6443,18781.0
2021-05-07 15:15:00,42.65,42.65,42.64,42.65,7188.0,39.6443,39.6443,39.635,39.6443,7188.0
2021-05-07 15:20:00,42.65,42.65,42.63,42.63,19867.0,39.6443,39.6443,39.6257,39.6257,19867.0
2021-05-07 15:25:00,42.64,42.64,42.63,42.64,9312.0,39.635,39.635,39.6257,39.635,9312.0
2021-05-07 15:30:00,42.64,42.65,42.61,42.63,56527.0,39.635,39.6443,39.6071,39.6257,56527.0
2021-05-07 15:35:00,42.63,42.67,42.62,42.66,133791.0,39.6257,39.6629,39.6164,39.6536,133791.0
2021-05-07 15:40:00,42.66,42.67,42.64,42.66,158998.0,39.6536,39.6629,39.635,39.6536,158998.0
2021-05-07 15:45:00,42.66,42.7,42.66,42.7,167988.0,39.6536,39.6908,39.6536,39.6908,167988.0
2021-05-07 15:50:00,42.69,42.7,42.68,42.69,226334.0,39.6815,39.6908,39.6722,39.6815,226334.0
2021-05-07 15:55:00,42.69,42.74,42.67,42.74,518464.0,39.6815,39.728,39.6629,39.728,518464.0
2021-05-10 09:30:00,42.74,42.74,42.59,42.59,89188.0,39.728,39.728,39.5885,39.5885,89188.0
2021-05-10 09:35:00,42.6,42.62,42.58,42.59,49015.0,39.5978,39.6164,39.5792,39.5885,49015.0
2021-05-10 09:40:00,42.58,42.58,42.53,42.58,55567.0,39.5792,39.5792,39.5328,39.5792,55567.0
2021-05-10 09:45:00,42.57,42.58,42.52,42.56,34973.0,39.57,39.5792,39.5235,39.5607,34973.0
2021-05-10 09:50:00,42.55,42.56,42.49,42.49,20075.0,39.5514,39.5607,39.4956,39.4956,20075.0
2021-05-10 09:55:00,42.49,42.51,42.47,42.49,28528.0,39.4956,39.5142,39.477,39.4956,28528.0
2021-05-10 10:00:00,42.49,42.49,42.4,42.45,46775.0,39.4956,39.4956,39.4119,39.4584,46775.0
2021-05-10 10:05:00,42.44,42.51,42.42,42.51,65051.0,39.4491,39.5142,39.4305,39.5142,65051.0
2021-05-10 10:10:00,42.51,42.52,42.49,42.51,20998.0,39.5142,39.5235,39.4956,39.5142,20998.0
2021-05-10 10:15:00,42.5,42.51,42.46,42.47,33290.0,39.5049,39.5142,39.4677,39.477,33290.0
2021-05-10 10:20:00,42.47,42.48,42.42,42.44,35045.0,39.477,39.4863,39.4305,39.4491,35045.0
2021-05-10 10:25:00,42.44,42.45,42.41,42.41,36655.0,39.4491,39.4584,39.4212,39.4212,36655.0
2021-05-10 10:30:00,42.4,42.4,42.36,42.39,52660.0,39.4119,39.4119,39.3748,39.4026,52660.0
2021-05-10 10:35:00,42.39,42.45,42.38,42.44,68968.0,39.4026,39.4584,39.3933,39.4491,68968.0
2021-05-10 10:40:00,42.45,42.47,42.43,42.47,21802.0,39.4584,39.477,39.4398,39.477,21802.0
2021-05-10 10:45:00,42.46,42.46,42.4,42.41,37667.0,39.4677,39.4677,39.4119,39.4212,37667.0
2021-05-10 10:50:00,42.41,42.42,42.35,42.38,16661.0,39.4212,39.4305,39.3655,39.3933,16661.0
2021-05-10 10:55:00,42.38,42.44,42.37,42.44,97605.0,39.3933,39.4491,39.384,39.4491,97605.0
2021-05-10 11:00:00,42.45,42.45,42.41,42.41,29263.0,39.4584,39.4584,39.4212,39.4212,29263.0
2021-05-10 11:05:00,42.41,42.44,42.41,42.43,31736.0,39.4212,39.4491,39.4212,39.4398,31736.0
2021-05-10 11:10:00,42.43,42.44,42.41,42.41,17401.0,39.4398,39.4491,39.4212,39.4212,17401.0
2021-05-10 11:15:00,42.41,42.45,42.4,42.45,14550.0,39.4212,39.4584,39.4119,39.4584,14550.0
2021-05-10 11:20:00,42.45,42.5,42.44,42.47,44264.0,39.4584,39.5049,39.4491,39.477,44264.0
2021-05-10 11:25:00,42.47,42.49,42.45,42.48,72978.0,39.477,39.4956,39.4584,39.4863,72978.0
2021-05-10 11:30:00,42.48,42.49,42.46,42.48,60592.0,39.4863,39.4956,39.4677,39.4863,60592.0
2021-05-10 11:35:00,42.47,42.49,42.46,42.48,80987.0,39.477,39.4956,39.4677,39.4863,80987.0
2021-05-10 11:40:00,42.48,42.53,42.48,42.52,48486.0,39.4863,39.5328,39.4863,39.5235,48486.0
2021-05-10 11:45:00,42.52,42.55,42.51,42.54,71451.0,39.5235,39.5514,39.5142,39.5421,71451.0
2021-05-10 11:50:00,42.55,42.55,42.52,42.54,65931.0,39.5514,39.5514,39.5235,39.5421,65931.0
2021-05-10 11:55:00,42.54,42.56,42.53,42.55,8482.0,39.5421,39.5607,39.5328,39.5514,8482.0
2021-05-10 12:00:00,42.55,42.55,42.54,42.55,2100.0,39.5514,39.5514,39.5421,39.5514,2100.0
2021-05-10 12:05:00,42.54,42.54,42.5,42.51,20705.0,39.5421,39.5421,39.5049,39.5142,20705.0
2021-05-10 12:10:00,42.5,42.53,42.5,42.51,7624.0,39.5049,39.5328,39.5049,39.5142,7624.0
2021-05-10 12:15:00,42.5,42.51,42.49,42.49,22185.0,39.5049,39.5142,39.4956,39.4956,22185.0
2021-05-10 12:20:00,42.5,42.5,42.45,42.48,52309.0,39.5049,39.5049,39.4584,39.4863,52309.0
2021-05-10 12:25:00,42.47,42.49,42.43,42.46,43942.0,39.477,39.4956,39.4398,39.4677,43942.0
2021-05-10 12:30:00,42.46,42.46,42.41,42.41,15238.0,39.4677,39.4677,39.4212,39.4212,15238.0
2021-05-10 12:35:00,42.41,42.46,42.41,42.45,13709.0,39.4212,39.4677,39.4212,39.4584,13709.0
2021-05-10 12:40:00,42.45,42.47,42.45,42.45,17847.0,39.4584,39.477,39.4584,39.4584,17847.0
2021-05-10 12:45:00,42.45,42.48,42.44,42.46,18382.0,39.4584,39.4863,39.4491,39.4677,18382.0
2021-05-10 12:50:00,42.46,42.47,42.44,42.46,29777.0,39.4677,39.477,39.4491,39.4677,29777.0
2021-05-10 12:55:00,42.46,42.47,42.42,42.44,43781.0,39.4677,39.477,39.4305,39.4491,43781.0
2021-05-10 13:00:00,42.44,42.46,42.42,42.46,28835.0,39.4491,39.4677,39.4305,39.4677,28835.0
2021-05-10 13:05:00,42.45,42.46,42.43,42.45,50096.0,39.4584,39.4677,39.4398,39.4584,50096.0
2021-05-10 13:10:00,42.44,42.45,42.42,42.44,13507.0,39.4491,39.4584,39.4305,39.4491,13507.0
2021-05-10 13:15:00,42.43,42.45,42.42,42.44,51790.0,39.4398,39.4584,39.4305,39.4491,51790.0
2021-05-10 13:20:00,42.45,42.47,42.44,42.46,14578.0,39.4584,39.477,39.4491,39.4677,14578.0
2021-05-10 13:25:00,42.47,42.51,42.46,42.5,35924.0,39.477,39.5142,39.4677,39.5049,35924.0
2021-05-10 13:30:00,42.5,42.51,42.48,42.51,55277.0,39.5049,39.5142,39.4863,39.5142,55277.0
2021-05-10 13:35:00,42.51,42.51,42.48,42.49,14649.0,39.5142,39.5142,39.4863,39.4956,14649.0
2021-05-10 13:40:00,42.5,42.5,42.48,42.48,5531.0,39.5049,39.5049,39.4863,39.4863,5531.0
2021-05-10 13:45:00,42.48,42.5,42.48,42.49,12200.0,39.4863,39.5049,39.4863,39.4956,12200.0
2021-05-10 13:50:00,42.49,42.5,42.48,42.48,13256.0,39.4956,39.5049,39.4863,39.4863,13256.0
2021-05-10 13:55:00,42.48,42.5,42.47,42.49,13554.0,39.4863,39.5049,39.477,39.4956,13554.0
2021-05-10 14:00:00,42.48,42.48,42.45,42.46,7946.0,39.4863,39.4863,39.4584,39.4677,7946.0
2021-05-10 14:05:00,42.47,42.47,42.45,42.47,6500.0,39.477,39.477,39.4584,39.477,6500.0
2021-05-10 14:10:00,42.47,42.47,42.44,42.45,17951.0,39.477,39.477,39.4491,39.4584,17951.0
2021-05-10 14:15:00,42.45,42.45,42.38,42.39,27707.0,39.4584,39.4584,39.3933,39.4026,27707.0
2021-05-10 14:20:00,42.39,42.39,42.34,42.38,30651.0,39.4026,39.4026,39.3562,39.3933,30651.0
2021-05-10 14:25:00,42.37,42.39,42.35,42.37,51810.0,39.384,39.4026,39.3655,39.384,51810.0
2021-05-10 14:30:00,42.36,42.38,42.35,42.38,60925.0,39.3748,39.3933,39.3655,39.3933,60925.0
2021-05-10 14:35:00,42.38,42.4,42.35,42.39,33478.0,39.3933,39.4119,39.3655,39.4026,33478.0
2021-05-10 14:40:00,42.39,42.4,42.37,42.4,132512.0,39.4026,39.4119,39.384,39.4119,132512.0
2021-05-10 14:45:00,42.39,42.39,42.38,42.39,38038.0,39.4026,39.4026,39.3933,39.4026,38038.0
2021-05-10 14:50:00,42.39,42.39,42.37,42.39,67620.0,39.4026,39.4026,39.384,39.4026,67620.0
2021-05-10 14:55:00,42.38,42.41,42.37,42.41,53697.0,39.3933,39.4212,39.384,39.4212,53697.0
2021-05-10 15:00:00,42.41,42.43,42.4,42.4,83356.0,39.4212,39.4398,39.4119,39.4119,83356.0
2021-05-10 15:05:00,42.4,42.43,42.39,42.43,46311.0,39.4119,39.4398,39.4026,39.4398,46311.0
2021-05-10 15:10:00,42.43,42.44,42.42,42.44,8900.0,39.4398,39.4491,39.4305,39.4491,8900.0
2021-05-10 15:15:00,42.43,42.44,42.39,42.4,24309.0,39.4398,39.4491,39.4026,39.4119,24309.0
2021-05-10 15:20:00,42.39,42.4,42.37,42.4,18399.0,39.4026,39.4119,39.384,39.4119,18399.0
2021-05-10 15:25:00,42.4,42.42,42.4,42.42,17498.0,39.4119,39.4305,39.4119,39.4305,17498.0
2021-05-10 15:30:00,42.41,42.42,42.39,42.42,24621.0,39.4212,39.4305,39.4026,39.4305,24621.0
2021-05-10 15:35:00,42.42,42.42,42.38,42.4,19632.0,39.4305,39.4305,39.3933,39.4119,19632.0
2021-05-10 15:40:00,42.4,42.4,42.38,42.39,9910.0,39.4119,39.4119,39.3933,39.4026,9910.0
2021-05-10 15:45:00,42.39,42.4,42.35,42.37,34435.0,39.4026,39.4119,39.3655,39.384,34435.0
2021-05-10 15:50:00,42.37,42.37,42.33,42.34,73719.0,39.384,39.384,39.3469,39.3562,73719.0
2021-05-10 15:55:00,42.34,42.35,42.3,42.34,158830.0,39.3562,39.3655,39.319,39.3562,158830.0
2021-05-11 09:30:00,42.0,42.23,42.0,42.19,154001.0,39.0401,39.2539,39.0401,39.2167,154001.0
2021-05-11 09:35:00,42.2,42.26,42.2,42.21,80930.0,39.226,39.2818,39.226,39.2353,80930.0
2021-05-11 09:40:00,42.21,42.27,42.2,42.26,61225.0,39.2353,39.2911,39.226,39.2818,61225.0
2021-05-11 09:45:00,42.26,42.28,42.24,42.27,22562.0,39.2818,39.3004,39.2632,39.2911,22562.0
2021-05-11 09:50:00,42.27,42.34,42.27,42.33,27532.0,39.2911,39.3562,39.2911,39.3469,27532.0
2021-05-11 09:55:00,42.34,42.4,42.32,42.4,52003.0,39.3562,39.4119,39.3376,39.4119,52003.0
2021-05-11 10:00:00,42.4,42.41,42.35,42.37,153979.0,39.4119,39.4212,39.3655,39.384,153979.0
2021-05-11 10:05:00,42.37,42.39,42.31,42.33,120751.0,39.384,39.4026,39.3283,39.3469,120751.0
2021-05-11 10:10:00,42.32,42.38,42.31,42.37,74143.0,39.3376,39.3933,39.3283,39.384,74143.0
2021-05-11 10:15:00,42.36,42.36,42.32,42.35,62450.0,39.3748,39.3748,39.3376,39.3655,62450.0
2021-05-11 10:20:00,42.35,42.39,42.35,42.35,42325.0,39.3655,39.4026,39.3655,39.3655,42325.0
2021-05-11 10:25:00,42.35,42.35,42.27,42.27,41841.0,39.3655,39.3655,39.2911,39.2911,41841.0
2021-05-11 10:30:00,42.27,42.28,42.24,42.26,36845.0,39.2911,39.3004,39.2632,39.2818,36845.0
2021-05-11 10:35:00,42.26,42.28,42.24,42.25,32206.0,39.2818,39.3004,39.2632,39.2725,32206.0
2021-05-11 10:40:00,42.25,42.3,42.23,42.3,26143.0,39.2725,39.319,39.2539,39.319,26143.0
2021-05-11 10:45:00,42.29,42.32,42.23,42.31,63879.0,39.3097,39.3376,39.2539,39.3283,63879.0
2021-05-11 10:50:00,42.31,42.32,42.29,42.3,114364.0,39.3283,39.3376,39.3097,39.319,114364.0
2021-05-11 10:55:00,42.3,42.35,42.29,42.31,14334.0,39.319,39.3655,39.3097,39.3283,14334.0
2021-05-11 11:00:00,42.31,42.32,42.26,42.27,44048.0,39.3283,39.3376,39.2818,39.2911,44048.0
2021-05-11 11:05:00,42.26,42.29,42.24,42.27,55680.0,39.2818,39.3097,39.2632,39.2911,55680.0
2021-05-11 11:10:00,42.27,42.32,42.26,42.32,62126.0,39.2911,39.3376,39.2818,39.3376,62126.0
2021-05-11 11:15:00,42.32,42.37,42.3,42.37,40662.0,39.3376,39.384,39.319,39.384,40662.0
2021-05-11 11:20:00,42.37,42.38,42.36,42.38,53212.0,39.384,39.3933,39.3748,39.3933,53212.0
2021-05-11 11:25:00,42.37,42.4,42.37,42.4,60876.0,39.384,39.4119,39.384,39.4119,60876.0
2021-05-11 11:30:00,42.39,42.41,42.38,42.41,20313.0,39.4026,39.4212,39.3933,39.4212,20313.0
2021-05-11 11:35:00,42.41,42.43,42.4,42.43,14852.0,39.4212,39.4398,39.4119,39.4398,14852.0
2021-05-11 11:40:00,42.43,42.43,42.34,42.35,13635.0,39.4398,39.4398,39.3562,39.3655,13635.0
2021-05-11 11:45:00,42.36,42.41,42.35,42.4,21336.0,39.3748,39.4212,39.3655,39.4119,21336.0
2021-05-11 11:50:00,42.4,42.44,42.38,42.44,28938.0,39.4119,39.4491,39.3933,39.4491,28938.0
2021-05-11 11:55:00,42.44,42.45,42.42,42.43,8816.0,39.4491,39.4584,39.4305,39.4398,8816.0
2021-05-11 12:00:00,42.43,42.46,42.41,42.43,18361.0,39.4398,39.4677,39.4212,39.4398,18361.0
2021-05-11 12:05:00,42.43,42.46,42.43,42.44,7500.0,39.4398,39.4677,39.4398,39.4491,7500.0
2021-05-11 12:10:00,42.43,42.44,42.41,42.42,7090.0,39.4398,39.4491,39.4212,39.4305,7090.0
2021-05-11 12:15:00,42.42,42.44,42.41,42.42,10911.0,39.4305,39.4491,39.4212,39.4305,10911.0
2021-05-11 12:20:00,42.43,42.43,42.4,42.41,6142.0,39.4398,39.4398,39.4119,39.4212,6142.0
2021-05-11 12:25:00,42.42,42.42,42.39,42.4,10807.0,39.4305,39.4305,39.4026,39.4119,10807.0
2021-05-11 12:30:00,42.4,42.41,42.38,42.39,18808.0,39.4119,39.4212,39.3933,39.4026,18808.0
2021-05-11 12:35:00,42.4,42.44,42.4,42.44,13304.0,39.4119,39.4491,39.4119,39.4491,13304.0
2021-05-11 12:40:00,42.44,42.44,42.39,42.4,31051.0,39.4491,39.4491,39.4026,39.4119,31051.0
2021-05-11 12:45:00,42.4,42.42,42.4,42.41,4835.0,39.4119,39.4305,39.4119,39.4212,4835.0
2021-05-11 12:50:00,42.41,42.41,42.35,42.36,16945.0,39.4212,39.4212,39.3655,39.3748,16945.0
2021-05-11 12:55:00,42.36,42.4,42.36,42.4,13657.0,39.3748,39.4119,39.3748,39.4119,13657.0
2021-05-11 13:00:00,42.4,42.44,42.39,42.44,34939.0,39.4119,39.4491,39.4026,39.4491,34939.0
2021-05-11 13:05:00,42.44,42.44,42.4,42.42,27246.0,39.4491,39.4491,39.4119,39.4305,27246.0
2021-05-11 13:10:00,42.43,42.44,42.4,42.41,24556.0,39.4398,39.4491,39.4119,39.4212,24556.0
2021-05-11 13:15:00,42.41,42.45,42.4,42.45,39587.0,39.4212,39.4584,39.4119,39.4584,39587.0
2021-05-11 13:20:00,42.45,42.46,42.43,42.44,16012.0,39.4584,39.4677,39.4398,39.4491,16012.0
2021-05-11 13:25:00,42.45,42.47,42.44,42.46,17052.0,39.4584,39.477,39.4491,39.4677,17052.0
2021-05-11 13:30:00,42.47,42.47,42.43,42.44,8517.0,39.477,39.477,39.4398,39.4491,8517.0
2021-05-11 13:35:00,42.45,42.45,42.42,42.44,17907.0,39.4584,39.4584,39.4305,39.4491,17907.0
2021-05-11 13:40:00,42.44,42.45,42.44,42.44,3971.0,39.4491,39.4584,39.4491,39.4491,3971.0
2021-05-11 13:45:00,42.46,42.46,42.42,42.43,13774.0,39.4677,39.4677,39.4305,39.4398,13774.0
2021-05-11 13:50:00,42.43,42.44,42.4,42.41,21601.0,39.4398,39.4491,39.4119,39.4212,21601.0
2021-05-11 13:55:00,42.42,42.46,42.42,42.44,28005.0,39.4305,39.4677,39.4305,39.4491,28005.0
2021-05-11 14:00:00,42.46,42.47,42.45,42.46,20140.0,39.4677,39.477,39.4584,39.4677,20140.0
2021-05-11 14:05:00,42.46,42.46,42.42,42.43,12589.0,39.4677,39.4677,39.4305,39.4398,12589.0
2021-05-11 14:10:00,42.43,42.44,42.41,42.41,22512.0,39.4398,39.4491,39.4212,39.4212,22512.0
2021-05-11 14:15:00,42.42,42.44,42.41,42.44,9247.0,39.4305,39.4491,39.4212,39.4491,9247.0
2021-05-11 14:20:00,42.44,42.45,42.43,42.44,23794.0,39.4491,39.4584,39.4398,39.4491,23794.0
2021-05-11 14:25:00,42.45,42.49,42.44,42.48,15671.0,39.4584,39.4956,39.4491,39.4863,15671.0
2021-05-11 14:30:00,42.48,42.48,42.43,42.46,26472.0,39.4863,39.4863,39.4398,39.4677,26472.0
2021-05-11 14:35:00,42.46,42.46,42.43,42.45,13716.0,39.4677,39.4677,39.4398,39.4584,13716.0
2021-05-11 14:40:00,42.45,42.46,42.43,42.45,8268.0,39.4584,39.4677,39.4398,39.4584,8268.0
2021-05-11 14:45:00,42.45,42.48,42.42,42.47,23488.0,39.4584,39.4863,39.4305,39.477,23488.0
2021-05-11 14:50:00,42.47,42.48,42.43,42.46,30844.0,39.477,39.4863,39.4398,39.4677,30844.0
2021-05-11 14:55:00,42.47,42.47,42.44,42.46,11565.0,39.477,39.477,39.4491,39.4677,11565.0
2021-05-11 15:00:00,42.46,42.47,42.44,42.45,8109.0,39.4677,39.477,39.4491,39.4584,8109.0
2021-05-11 15:05:00,42.46,42.46,42.43,42.44,25952.0,39.4677,39.4677,39.4398,39.4491,25952.0
2021-05-11 15:10:00,42.44,42.45,42.41,42.41,11456.0,39.4491,39.4584,39.4212,39.4212,11456.0
2021-05-11 15:15:00,42.41,42.45,42.4,42.45,26264.0,39.4212,39.4584,39.4119,39.4584,26264.0
2021-05-11 15:20:00,42.46,42.47,42.44,42.45,18518.0,39.4677,39.477,39.4491,39.4584,18518.0
2021-05-11 15:25:00,42.46,42.49,42.45,42.46,43735.0,39.4677,39.4956,39.4584,39.4677,43735.0
2021-05-11 15:30:00,42.45,42.46,42.42,42.43,64131.0,39.4584,39.4677,39.4305,39.4398,64131.0
2021-05-11 15:35:00,42.43,42.43,42.4,42.42,56795.0,39.4398,39.4398,39.4119,39.4305,56795.0
2021-05-11 15:40:00,42.41,42.44,42.41,42.44,35068.0,39.4212,39.4491,39.4212,39.4491,35068.0
2021-05-11 15:45:00,42.44,42.48,42.44,42.48,18679.0,39.4491,39.4863,39.4491,39.4863,18679.0
2021-05-11 15:50:00,42.48,42.48,42.45,42.46,41295.0,39.4863,39.4863,39.4584,39.4677,41295.0
2021-05-11 15:55:00,42.45,42.45,42.39,42.42,228081.0,39.4584,39.4584,39.4026,39.4305,228081.0
2021-05-12 09:30:00,41.99,41.99,41.84,41.93,86627.0,39.0308,39.0308,38.8914,38.9751,86627.0
2021-05-12 09:35:00,41.92,41.98,41.91,41.96,94211.0,38.9658,39.0215,38.9565,39.0029,94211.0
2021-05-12 09:40:00,41.96,41.99,41.95,41.97,19426.0,39.0029,39.0308,38.9936,39.0122,19426.0
2021-05-12 09:45:00,41.97,42.03,41.97,41.99,54673.0,39.0122,39.068,39.0122,39.0308,54673.0
2021-05-12 09:50:00,42.0,42.03,41.96,41.97,31820.0,39.0401,39.068,39.0029,39.0122,31820.0
2021-05-12 09:55:00,41.97,42.0,41.96,41.97,58683.0,39.0122,39.0401,39.0029,39.0122,58683.0
2021-05-12 10:00:00,41.96,41.98,41.91,41.95,52066.0,39.0029,39.0215,38.9565,38.9936,52066.0
2021-05-12 10:05:00,41.96,42.01,41.96,42.0,23855.0,39.0029,39.0494,39.0029,39.0401,23855.0
2021-05-12 10:10:00,42.01,42.01,41.94,41.95,68925.0,39.0494,39.0494,38.9844,38.9936,68925.0
2021-05-12 10:15:00,41.95,41.97,41.93,41.97,61889.0,38.9936,39.0122,38.9751,39.0122,61889.0
2021-05-12 10:20:00,41.96,42.01,41.96,42.0,46896.0,39.0029,39.0494,39.0029,39.0401,46896.0
2021-05-12 10:25:00,42.0,42.01,41.96,41.96,35402.0,39.0401,39.0494,39.0029,39.0029,35402.0
2021-05-12 10:30:00,41.96,41.97,41.86,41.86,88800.0,39.0029,39.0122,38.91,38.91,88800.0
2021-05-12 10:35:00,41.86,41.92,41.86,41.87,54272.0,38.91,38.9658,38.91,38.9193,54272.0
2021-05-12 10:40:00,41.87,41.88,41.83,41.86,103854.0,38.9193,38.9286,38.8821,38.91,103854.0
2021-05-12 10:45:00,41.85,41.86,41.8,41.8,75435.0,38.9007,38.91,38.8542,38.8542,75435.0
2021-05-12 10:50:00,41.8,41.8,41.73,41.74,92137.0,38.8542,38.8542,38.7892,38.7984,92137.0
2021-05-12 10:55:00,41.74,41.75,41.71,41.75,152875.0,38.7984,38.8077,38.7706,38.8077,152875.0
2021-05-12 11:00:00,41.74,41.79,41.73,41.79,75601.0,38.7984,38.8449,38.7892,38.8449,75601.0
2021-05-12 11:05:00,41.79,41.79,41.72,41.76,79646.0,38.8449,38.8449,38.7799,38.817,79646.0
2021-05-12 11:10:00,41.76,41.78,41.73,41.78,91528.0,38.817,38.8356,38.7892,38.8356,91528.0
2021-05-12 11:15:00,41.77,41.78,41.74,41.77,74784.0,38.8263,38.8356,38.7984,38.8263,74784.0
2021-05-12 11:20:00,41.77,41.77,41.72,41.73,78357.0,38.8263,38.8263,38.7799,38.7892,78357.0
2021-05-12 11:25:00,41.73,41.73,41.68,41.69,116587.0,38.7892,38.7892,38.7427,38.752,116587.0
2021-05-12 11:30:00,41.68,41.69,41.62,41.63,88952.0,38.7427,38.752,38.6869,38.6962,88952.0
2021-05-12 11:35:00,41.63,41.67,41.63,41.67,88327.0,38.6962,38.7334,38.6962,38.7334,88327.0
2021-05-12 11:40:00,41.67,41.71,41.67,41.71,36798.0,38.7334,38.7706,38.7334,38.7706,36798.0
2021-05-12 11:45:00,41.71,41.71,41.68,41.69,38993.0,38.7706,38.7706,38.7427,38.752,38993.0
2021-05-12 11:50:00,41.69,41.69,41.58,41.59,57505.0,38.752,38.752,38.6497,38.659,57505.0
2021-05-12 11:55:00,41.59,41.61,41.48,41.5,162359.0,38.659,38.6776,38.5568,38.5754,162359.0
2021-05-12 12:00:00,41.49,41.53,41.48,41.51,80330.0,38.5661,38.6032,38.5568,38.5847,80330.0
2021-05-12 12:05:00,41.5,41.55,41.5,41.53,53929.0,38.5754,38.6218,38.5754,38.6032,53929.0
2021-05-12 12:10:00,41.53,41.53,41.44,41.46,53408.0,38.6032,38.6032,38.5196,38.5382,53408.0
2021-05-12 12:15:00,41.46,41.49,41.43,41.49,68692.0,38.5382,38.5661,38.5103,38.5661,68692.0
2021-05-12 12:20:00,41.49,41.52,41.48,41.5,56335.0,38.5661,38.594,38.5568,38.5754,56335.0
2021-05-12 12:25:00,41.49,41.52,41.48,41.51,57242.0,38.5661,38.594,38.5568,38.5847,57242.0
2021-05-12 12:30:00,41.5,41.53,41.48,41.5,45364.0,38.5754,38.6032,38.5568,38.5754,45364.0
2021-05-12 12:35:00,41.51,41.53,41.49,41.49,38611.0,38.5847,38.6032,38.5661,38.5661,38611.0
2021-05-12 12:40:00,41.5,41.53,41.47,41.52,64151.0,38.5754,38.6032,38.5475,38.594,64151.0
2021-05-12 12:45:00,41.51,41.54,41.49,41.52,61007.0,38.5847,38.6125,38.5661,38.594,61007.0
2021-05-12 12:50:00,41.52,41.54,41.51,41.52,68966.0,38.594,38.6125,38.5847,38.594,68966.0
2021-05-12 12:55:00,41.52,41.54,41.49,41.54,78116.0,38.594,38.6125,38.5661,38.6125,78116.0
2021-05-12 13:00:00,41.54,41.63,41.51,41.63,39749.0,38.6125,38.6962,38.5847,38.6962,39749.0
2021-05-12 13:05:00,41.64,41.65,41.6,41.61,49637.0,38.7055,38.7148,38.6683,38.6776,49637.0
2021-05-12 13:10:00,41.61,41.63,41.59,41.63,34113.0,38.6776,38.6962,38.659,38.6962,34113.0
2021-05-12 13:15:00,41.62,41.62,41.58,41.59,34593.0,38.6869,38.6869,38.6497,38.659,34593.0
2021-05-12 13:20:00,41.59,41.6,41.57,41.59,11847.0,38.659,38.6683,38.6404,38.659,11847.0
2021-05-12 13:25:00,41.58,41.59,41.56,41.57,23555.0,38.6497,38.659,38.6311,38.6404,23555.0
2021-05-12 13:30:00,41.57,41.59,41.54,41.54,51746.0,38.6404,38.659,38.6125,38.6125,51746.0
2021-05-12 13:35:00,41.54,41.58,41.53,41.57,71491.0,38.6125,38.6497,38.6032,38.6404,71491.0
2021-05-12 13:40:00,41.57,41.57,41.55,41.57,13499.0,38.6404,38.6404,38.6218,38.6404,13499.0
2021-05-12 13:45:00,41.56,41.56,41.53,41.53,24420.0,38.6311,38.6311,38.6032,38.6032,24420.0
2021-05-12 13:50:00,41.53,41.55,41.52,41.54,68653.0,38.6032,38.6218,38.594,38.6125,68653.0
2021-05-12 13:55:00,41.54,41.56,41.53,41.53,68683.0,38.6125,38.6311,38.6032,38.6032,68683.0
2021-05-12 14:00:00,41.54,41.55,41.52,41.52,71158.0,38.6125,38.6218,38.594,38.594,71158.0
2021-05-12 14:05:00,41.52,41.53,41.5,41.51,41135.0,38.594,38.6032,38.5754,38.5847,41135.0
2021-05-12 14:10:00,41.5,41.51,41.47,41.51,80026.0,38.5754,38.5847,38.5475,38.5847,80026.0
2021-05-12 14:15:00,41.5,41.5,41.43,41.44,380799.0,38.5754,38.5754,38.5103,38.5196,380799.0
2021-05-12 14:20:00,41.45,41.46,41.42,41.45,360032.0,38.5289,38.5382,38.501,38.5289,360032.0
2021-05-12 14:25:00,41.44,41.46,41.43,41.46,139225.0,38.5196,38.5382,38.5103,38.5382,139225.0
2021-05-12 14:30:00,41.45,41.46,41.42,41.45,337138.0,38.5289,38.5382,38.501,38.5289,337138.0
2021-05-12 14:35:00,41.45,41.47,41.43,41.45,28452.0,38.5289,38.5475,38.5103,38.5289,28452.0
2021-05-12 14:40:00,41.44,41.47,41.44,41.47,34416.0,38.5196,38.5475,38.5196,38.5475,34416.0
2021-05-12 14:45:00,41.45,41.48,41.44,41.48,24573.0,38.5289,38.5568,38.5196,38.5568,24573.0
2021-05-12 14:50:00,41.48,41.51,41.48,41.5,50284.0,38.5568,38.5847,38.5568,38.5754,50284.0
2021-05-12 14:55:00,41.5,41.5,41.47,41.48,24202.0,38.5754,38.5754,38.5475,38.5568,24202.0
2021-05-12 15:00:00,41.47,41.48,41.41,41.41,50568.0,38.5475,38.5568,38.4917,38.4917,50568.0
2021-05-12 15:05:00,41.41,41.42,41.39,41.41,76423.0,38.4917,38.501,38.4731,38.4917,76423.0
2021-05-12 15:10:00,41.41,41.42,41.39,41.41,23110.0,38.4917,38.501,38.4731,38.4917,23110.0
2021-05-12 15:15:00,41.4,41.42,41.39,41.41,32525.0,38.4824,38.501,38.4731,38.4917,32525.0
2021-05-12 15:20:00,41.41,41.43,41.38,41.39,72243.0,38.4917,38.5103,38.4638,38.4731,72243.0
2021-05-12 15:25:00,41.38,41.4,41.37,41.39,54284.0,38.4638,38.4824,38.4545,38.4731,54284.0
2021-05-12 15:30:00,41.39,41.4,41.36,41.39,112949.0,38.4731,38.4824,38.4452,38.4731,112949.0
2021-05-12 15:35:00,41.39,41.39,41.36,41.38,74097.0,38.4731,38.4731,38.4452,38.4638,74097.0
2021-05-12 15:40:00,41.37,41.4,41.37,41.39,56616.0,38.4545,38.4824,38.4545,38.4731,56616.0
2021-05-12 15:45:00,41.38,41.39,41.36,41.36,70905.0,38.4638,38.4731,38.4452,38.4452,70905.0
2021-05-12 15:50:00,41.36,41.37,41.32,41.33,197186.0,38.4452,38.4545,38.408,38.4173,197186.0
2021-05-12 15:55:00,41.33,41.35,41.3,41.3,276181.0,38.4173,38.4359,38.3895,38.3895,276181.0
2021-05-13 09:30:00,41.67,41.76,41.63,41.73,159465.0,38.7334,38.817,38.6962,38.7892,159465.0
2021-05-13 09:35:00,41.73,41.82,41.72,41.76,69596.0,38.7892,38.8728,38.7799,38.817,69596.0
2021-05-13 09:40:00,41.75,41.78,41.75,41.77,33553.0,38.8077,38.8356,38.8077,38.8263,33553.0
2021-05-13 09:45:00,41.77,41.8,41.72,41.72,76891.0,38.8263,38.8542,38.7799,38.7799,76891.0
2021-05-13 09:50:00,41.71,41.83,41.71,41.82,64730.0,38.7706,38.8821,38.7706,38.8728,64730.0
2021-05-13 09:55:00,41.82,41.87,41.82,41.86,16431.0,38.8728,38.9193,38.8728,38.91,16431.0
2021-05-13 10:00:00,41.86,41.89,41.85,41.88,63619.0,38.91,38.9379,38.9007,38.9286,63619.0
2021-05-13 10:05:00,41.88,41.88,41.83,41.85,47815.0,38.9286,38.9286,38.8821,38.9007,47815.0
2021-05-13 10:10:00,41.85,41.9,41.84,41.86,57533.0,38.9007,38.9472,38.8914,38.91,57533.0
2021-05-13 10:15:00,41.86,41.88,41.84,41.84,22705.0,38.91,38.9286,38.8914,38.8914,22705.0
2021-05-13 10:20:00,41.83,41.87,41.81,41.85,72259.0,38.8821,38.9193,38.8635,38.9007,72259.0
2021-05-13 10:25:00,41.86,41.86,41.79,41.85,65626.0,38.91,38.91,38.8449,38.9007,65626.0
2021-05-13 10:30:00,41.85,41.89,41.84,41.89,58104.0,38.9007,38.9379,38.8914,38.9379,58104.0
2021-05-13 10:35:00,41.88,41.88,41.86,41.88,51646.0,38.9286,38.9286,38.91,38.9286,51646.0
2021-05-13 10:40:00,41.88,41.9,41.87,41.88,105478.0,38.9286,38.9472,38.9193,38.9286,105478.0
2021-05-13 10:45:00,41.89,41.92,41.88,41.92,46730.0,38.9379,38.9658,38.9286,38.9658,46730.0
2021-05-13 10:50:00,41.92,41.96,41.9,41.96,81130.0,38.9658,39.0029,38.9472,39.0029,81130.0
2021-05-13 10:55:00,41.96,41.98,41.94,41.96,67821.0,39.0029,39.0215,38.9844,39.0029,67821.0
2021-05-13 11:00:00,41.96,41.96,41.91,41.91,34050.0,39.0029,39.0029,38.9565,38.9565,34050.0
2021-05-13 11:05:00,41.91,41.92,41.87,41.88,45578.0,38.9565,38.9658,38.9193,38.9286,45578.0
2021-05-13 11:10:00,41.88,41.91,41.86,41.87,33866.0,38.9286,38.9565,38.91,38.9193,33866.0
2021-05-13 11:15:00,41.87,41.91,41.86,41.91,30906.0,38.9193,38.9565,38.91,38.9565,30906.0
2021-05-13 11:20:00,41.9,41.91,41.88,41.9,17838.0,38.9472,38.9565,38.9286,38.9472,17838.0
2021-05-13 11:25:00,41.9,41.91,41.83,41.84,15826.0,38.9472,38.9565,38.8821,38.8914,15826.0
2021-05-13 11:30:00,41.84,41.88,41.83,41.87,104423.0,38.8914,38.9286,38.8821,38.9193,104423.0
2021-05-13 11:35:00,41.86,41.92,41.85,41.91,33134.0,38.91,38.9658,38.9007,38.9565,33134.0
2021-05-13 11:40:00,41.91,41.91,41.81,41.81,98513.0,38.9565,38.9565,38.8635,38.8635,98513.0
2021-05-13 11:45:00,41.81,41.88,41.8,41.88,54454.0,38.8635,38.9286,38.8542,38.9286,54454.0
2021-05-13 11:50:00,41.87,41.87,41.84,41.85,25729.0,38.9193,38.9193,38.8914,38.9007,25729.0
2021-05-13 11:55:00,41.86,41.86,41.8,41.82,37169.0,38.91,38.91,38.8542,38.8728,37169.0
2021-05-13 12:00:00,41.82,41.86,41.8,41.84,64178.0,38.8728,38.91,38.8542,38.8914,64178.0
2021-05-13 12:05:00,41.84,41.88,41.84,41.88,17217.0,38.8914,38.9286,38.8914,38.9286,17217.0
2021-05-13 12:10:00,41.88,41.91,41.88,41.89,18876.0,38.9286,38.9565,38.9286,38.9379,18876.0
2021-05-13 12:15:00,41.89,41.9,41.87,41.88,13660.0,38.9379,38.9472,38.9193,38.9286,13660.0
2021-05-13 12:20:00,41.88,41.89,41.84,41.85,35150.0,38.9286,38.9379,38.8914,38.9007,35150.0
2021-05-13 12:25:00,41.85,41.91,41.84,41.91,14129.0,38.9007,38.9565,38.8914,38.9565,14129.0
2021-05-13 12:30:00,41.91,41.94,41.9,41.93,29839.0,38.9565,38.9844,38.9472,38.9751,29839.0
2021-05-13 12:35:00,41.93,41.94,41.88,41.89,13318.0,38.9751,38.9844,38.9286,38.9379,13318.0
2021-05-13 12:40:00,41.89,41.89,41.86,41.87,50442.0,38.9379,38.9379,38.91,38.9193,50442.0
2021-05-13 12:45:00,41.88,41.93,41.88,41.93,26906.0,38.9286,38.9751,38.9286,38.9751,26906.0
2021-05-13 12:50:00,41.93,41.93,41.88,41.88,69245.0,38.9751,38.9751,38.9286,38.9286,69245.0
2021-05-13 12:55:00,41.88,41.88,41.83,41.86,38814.0,38.9286,38.9286,38.8821,38.91,38814.0
2021-05-13 13:00:00,41.86,41.87,41.82,41.85,22210.0,38.91,38.9193,38.8728,38.9007,22210.0
2021-05-13 13:05:00,41.85,41.89,41.85,41.88,30578.0,38.9007,38.9379,38.9007,38.9286,30578.0
2021-05-13 13:10:00,41.88,41.88,41.85,41.87,78350.0,38.9286,38.9286,38.9007,38.9193,78350.0
2021-05-13 13:15:00,41.87,41.89,41.81,41.82,43498.0,38.9193,38.9379,38.8635,38.8728,43498.0
2021-05-13 13:20:00,41.82,41.82,41.76,41.78,26766.0,38.8728,38.8728,38.817,38.8356,26766.0
2021-05-13 13:25:00,41.78,41.8,41.77,41.78,27026.0,38.8356,38.8542,38.8263,38.8356,27026.0
2021-05-13 13:30:00,41.77,41.78,41.72,41.72,40210.0,38.8263,38.8356,38.7799,38.7799,40210.0
2021-05-13 13:35:00,41.72,41.74,41.71,41.73,100418.0,38.7799,38.7984,38.7706,38.7892,100418.0
2021-05-13 13:40:00,41.74,41.76,41.72,41.76,17853.0,38.7984,38.817,38.7799,38.817,17853.0
2021-05-13 13:45:00,41.75,41.75,41.71,41.72,58725.0,38.8077,38.8077,38.7706,38.7799,58725.0
2021-05-13 13:50:00,41.72,41.78,41.71,41.77,24638.0,38.7799,38.8356,38.7706,38.8263,24638.0
2021-05-13 13:55:00,41.77,41.78,41.74,41.75,12674.0,38.8263,38.8356,38.7984,38.8077,12674.0
2021-05-13 14:00:00,41.75,41.81,41.75,41.8,22483.0,38.8077,38.8635,38.8077,38.8542,22483.0
2021-05-13 14:05:00,41.81,41.86,41.81,41.84,7348.0,38.8635,38.91,38.8635,38.8914,7348.0
2021-05-13 14:10:00,41.84,41.87,41.84,41.86,21135.0,38.8914,38.9193,38.8914,38.91,21135.0
2021-05-13 14:15:00,41.87,41.87,41.83,41.84,24015.0,38.9193,38.9193,38.8821,38.8914,24015.0
2021-05-13 14:20:00,41.83,41.87,41.82,41.83,30766.0,38.8821,38.9193,38.8728,38.8821,30766.0
2021-05-13 14:25:00,41.84,41.88,41.84,41.87,30009.0,38.8914,38.9286,38.8914,38.9193,30009.0
2021-05-13 14:30:00,41.87,41.89,41.85,41.89,19365.0,38.9193,38.9379,38.9007,38.9379,19365.0
2021-05-13 14:35:00,41.89,41.92,41.89,41.9,19906.0,38.9379,38.9658,38.9379,38.9472,19906.0
2021-05-13 14:40:00,41.89,41.92,41.89,41.91,37558.0,38.9379,38.9658,38.9379,38.9565,37558.0
2021-05-13 14:45:00,41.9,41.9,41.86,41.88,29207.0,38.9472,38.9472,38.91,38.9286,29207.0
2021-05-13 14:50:00,41.88,41.88,41.85,41.86,96871.0,38.9286,38.9286,38.9007,38.91,96871.0
2021-05-13 14:55:00,41.86,41.88,41.86,41.87,26262.0,38.91,38.9286,38.91,38.9193,26262.0
2021-05-13 15:00:00,41.86,41.9,41.86,41.88,37075.0,38.91,38.9472,38.91,38.9286,37075.0
2021-05-13 15:05:00,41.88,41.89,41.86,41.89,46000.0,38.9286,38.9379,38.91,38.9379,46000.0
2021-05-13 15:10:00,41.89,41.89,41.84,41.86,42374.0,38.9379,38.9379,38.8914,38.91,42374.0
2021-05-13 15:15:00,41.87,41.88,41.84,41.84,56639.0,38.9193,38.9286,38.8914,38.8914,56639.0
2021-05-13 15:20:00,41.85,41.86,41.83,41.85,32317.0,38.9007,38.91,38.8821,38.9007,32317.0
2021-05-13 15:25:00,41.86,41.89,41.85,41.89,47940.0,38.91,38.9379,38.9007,38.9379,47940.0
2021-05-13 15:30:00,41.89,41.91,41.87,41.89,128179.0,38.9379,38.9565,38.9193,38.9379,128179.0
2021-05-13 15:35:00,41.89,41.89,41.88,41.88,9163.0,38.9379,38.9379,38.9286,38.9286,9163.0
2021-05-13 15:40:00,41.89,41.94,41.88,41.94,33135.0,38.9379,38.9844,38.9286,38.9844,33135.0
2021-05-13 15:45:00,41.93,41.94,41.91,41.92,65195.0,38.9751,38.9844,38.9565,38.9658,65195.0
2021-05-13 15:50:00,41.92,41.93,41.88,41.89,61745.0,38.9658,38.9751,38.9286,38.9379,61745.0
2021-05-13 15:55:00,41.89,41.91,41.85,41.9,351341.0,38.9379,38.9565,38.9007,38.9472,351341.0
2021-05-14 09:30:00,42.16,42.25,42.16,42.17,119293.0,39.1888,39.2725,39.1888,39.1981,119293.0
2021-05-14 09:35:00,42.18,42.19,42.12,42.12,51993.0,39.2074,39.2167,39.1517,39.1517,51993.0
2021-05-14 09:40:00,42.13,42.15,42.09,42.12,42343.0,39.161,39.1796,39.1238,39.1517,42343.0
2021-05-14 09:45:00,42.13,42.14,42.11,42.11,30615.0,39.161,39.1703,39.1424,39.1424,30615.0
2021-05-14 09:50:00,42.12,42.16,42.1,42.14,196307.0,39.1517,39.1888,39.1331,39.1703,196307.0
2021-05-14 09:55:00,42.13,42.23,42.13,42.23,499218.0,39.161,39.2539,39.161,39.2539,499218.0
2021-05-14 10:00:00,42.23,42.25,42.18,42.22,118102.0,39.2539,39.2725,39.2074,39.2446,118102.0
2021-05-14 10:05:00,42.22,42.23,42.16,42.19,43671.0,39.2446,39.2539,39.1888,39.2167,43671.0
2021-05-14 10:10:00,42.19,42.24,42.19,42.23,23468.0,39.2167,39.2632,39.2167,39.2539,23468.0
2021-05-14 10:15:00,42.23,42.24,42.21,42.22,35747.0,39.2539,39.2632,39.2353,39.2446,35747.0
2021-05-14 10:20:00,42.23,42.26,42.23,42.23,55953.0,39.2539,39.2818,39.2539,39.2539,55953.0
2021-05-14 10:25:00,42.23,42.26,42.2,42.2,19842.0,39.2539,39.2818,39.226,39.226,19842.0
2021-05-14 10:30:00,42.2,42.26,42.2,42.25,35134.0,39.226,39.2818,39.226,39.2725,35134.0
2021-05-14 10:35:00,42.25,42.26,42.2,42.21,26381.0,39.2725,39.2818,39.226,39.2353,26381.0
2021-05-14 10:40:00,42.21,42.23,42.18,42.19,41369.0,39.2353,39.2539,39.2074,39.2167,41369.0
2021-05-14 10:45:00,42.2,42.24,42.2,42.23,12288.0,39.226,39.2632,39.226,39.2539,12288.0
2021-05-14 10:50:00,42.23,42.25,42.23,42.23,26694.0,39.2539,39.2725,39.2539,39.2539,26694.0
2021-05-14 10:55:00,42.23,42.26,42.23,42.26,18057.0,39.2539,39.2818,39.2539,39.2818,18057.0
2021-05-14 11:00:00,42.26,42.27,42.23,42.26,43129.0,39.2818,39.2911,39.2539,39.2818,43129.0
2021-05-14 11:05:00,42.26,42.31,42.26,42.27,76079.0,39.2818,39.3283,39.2818,39.2911,76079.0
2021-05-14 11:10:00,42.27,42.34,42.27,42.33,36667.0,39.2911,39.3562,39.2911,39.3469,36667.0
2021-05-14 11:15:00,42.32,42.34,42.32,42.33,7718.0,39.3376,39.3562,39.3376,39.3469,7718.0
2021-05-14 11:20:00,42.34,42.36,42.33,42.34,27912.0,39.3562,39.3748,39.3469,39.3562,27912.0
2021-05-14 11:25:00,42.34,42.35,42.31,42.31,19740.0,39.3562,39.3655,39.3283,39.3283,19740.0
2021-05-14 11:30:00,42.32,42.32,42.3,42.32,22930.0,39.3376,39.3376,39.319,39.3376,22930.0
2021-05-14 11:35:00,42.32,42.32,42.29,42.3,7180.0,39.3376,39.3376,39.3097,39.319,7180.0
2021-05-14 11:40:00,42.3,42.31,42.26,42.27,44348.0,39.319,39.3283,39.2818,39.2911,44348.0
2021-05-14 11:45:00,42.27,42.3,42.27,42.28,52760.0,39.2911,39.319,39.2911,39.3004,52760.0
2021-05-14 11:50:00,42.28,42.28,42.26,42.26,12320.0,39.3004,39.3004,39.2818,39.2818,12320.0
2021-05-14 11:55:00,42.27,42.29,42.26,42.28,8942.0,39.2911,39.3097,39.2818,39.3004,8942.0
2021-05-14 12:00:00,42.29,42.29,42.27,42.29,11769.0,39.3097,39.3097,39.2911,39.3097,11769.0
2021-05-14 12:05:00,42.29,42.29,42.26,42.27,4086.0,39.3097,39.3097,39.2818,39.2911,4086.0
2021-05-14 12:10:00,42.27,42.29,42.26,42.29,77662.0,39.2911,39.3097,39.2818,39.3097,77662.0
2021-05-14 12:15:00,42.3,42.35,42.29,42.34,224411.0,39.319,39.3655,39.3097,39.3562,224411.0
2021-05-14 12:20:00,42.35,42.38,42.35,42.38,72273.0,39.3655,39.3933,39.3655,39.3933,72273.0
2021-05-14 12:25:00,42.37,42.38,42.36,42.38,14370.0,39.384,39.3933,39.3748,39.3933,14370.0
2021-05-14 12:30:00,42.38,42.38,42.34,42.35,35003.0,39.3933,39.3933,39.3562,39.3655,35003.0
2021-05-14 12:35:00,42.34,42.34,42.32,42.34,36556.0,39.3562,39.3562,39.3376,39.3562,36556.0
2021-05-14 12:40:00,42.34,42.35,42.33,42.34,13774.0,39.3562,39.3655,39.3469,39.3562,13774.0
2021-05-14 12:45:00,42.34,42.35,42.34,42.34,15675.0,39.3562,39.3655,39.3562,39.3562,15675.0
2021-05-14 12:50:00,42.35,42.37,42.35,42.35,5337.0,39.3655,39.384,39.3655,39.3655,5337.0
2021-05-14 12:55:00,42.36,42.37,42.35,42.36,18793.0,39.3748,39.384,39.3655,39.3748,18793.0
2021-05-14 13:00:00,42.35,42.36,42.35,42.36,8808.0,39.3655,39.3748,39.3655,39.3748,8808.0
2021-05-14 13:05:00,42.35,42.35,42.33,42.34,4863.0,39.3655,39.3655,39.3469,39.3562,4863.0
2021-05-14 13:10:00,42.34,42.35,42.33,42.34,2400.0,39.3562,39.3655,39.3469,39.3562,2400.0
2021-05-14 13:15:00,42.34,42.34,42.33,42.34,2436.0,39.3562,39.3562,39.3469,39.3562,2436.0
2021-05-14 13:20:00,42.34,42.36,42.33,42.33,14379.0,39.3562,39.3748,39.3469,39.3469,14379.0
2021-05-14 13:25:00,42.34,42.35,42.34,42.34,7496.0,39.3562,39.3655,39.3562,39.3562,7496.0
2021-05-14 13:30:00,42.35,42.35,42.32,42.34,9832.0,39.3655,39.3655,39.3376,39.3562,9832.0
2021-05-14 13:35:00,42.34,42.35,42.34,42.34,13633.0,39.3562,39.3655,39.3562,39.3562,13633.0
2021-05-14 13:40:00,42.33,42.36,42.33,42.35,6032.0,39.3469,39.3748,39.3469,39.3655,6032.0
2021-05-14 13:45:00,42.35,42.37,42.34,42.36,8268.0,39.3655,39.384,39.3562,39.3748,8268.0
2021-05-14 13:50:00,42.36,42.37,42.36,42.37,900.0,39.3748,39.384,39.3748,39.384,900.0
2021-05-14 13:55:00,42.37,42.37,42.37,42.37,3274.0,39.384,39.384,39.384,39.384,3274.0
2021-05-14 14:00:00,42.37,42.38,42.37,42.38,7452.0,39.384,39.3933,39.384,39.3933,7452.0
2021-05-14 14:05:00,42.39,42.41,42.38,42.41,12478.0,39.4026,39.4212,39.3933,39.4212,12478.0
2021-05-14 14:10:00,42.4,42.43,42.4,42.43,11845.0,39.4119,39.4398,39.4119,39.4398,11845.0
2021-05-14 14:15:00,42.43,42.44,42.41,42.43,275376.0,39.4398,39.4491,39.4212,39.4398,275376.0
2021-05-14 14:20:00,42.43,42.44,42.41,42.42,20879.0,39.4398,39.4491,39.4212,39.4305,20879.0
2021-05-14 14:25:00,42.41,42.44,42.41,42.43,7800.0,39.4212,39.4491,39.4212,39.4398,7800.0
2021-05-14 14:30:00,42.44,42.45,42.43,42.45,16452.0,39.4491,39.4584,39.4398,39.4584,16452.0
2021-05-14 14:35:00,42.45,42.45,42.44,42.45,4110.0,39.4584,39.4584,39.4491,39.4584,4110.0
2021-05-14 14:40:00,42.45,42.47,42.45,42.47,9166.0,39.4584,39.477,39.4584,39.477,9166.0
2021-05-14 14:45:00,42.47,42.48,42.46,42.47,9504.0,39.477,39.4863,39.4677,39.477,9504.0
2021-05-14 14:50:00,42.47,42.47,42.45,42.46,12924.0,39.477,39.477,39.4584,39.4677,12924.0
2021-05-14 14:55:00,42.47,42.47,42.44,42.46,17336.0,39.477,39.477,39.4491,39.4677,17336.0
2021-05-14 15:00:00,42.45,42.46,42.42,42.43,100665.0,39.4584,39.4677,39.4305,39.4398,100665.0
2021-05-14 15:05:00,42.43,42.45,42.42,42.44,15857.0,39.4398,39.4584,39.4305,39.4491,15857.0
2021-05-14 15:10:00,42.44,42.46,42.43,42.46,4945.0,39.4491,39.4677,39.4398,39.4677,4945.0
2021-05-14 15:15:00,42.46,42.46,42.44,42.44,13003.0,39.4677,39.4677,39.4491,39.4491,13003.0
2021-05-14 15:20:00,42.44,42.45,42.44,42.44,23446.0,39.4491,39.4584,39.4491,39.4491,23446.0
2021-05-14 15:25:00,42.44,42.45,42.42,42.45,16220.0,39.4491,39.4584,39.4305,39.4584,16220.0
2021-05-14 15:30:00,42.45,42.46,42.42,42.44,23039.0,39.4584,39.4677,39.4305,39.4491,23039.0
2021-05-14 15:35:00,42.44,42.46,42.43,42.45,23946.0,39.4491,39.4677,39.4398,39.4584,23946.0
2021-05-14 15:40:00,42.46,42.47,42.45,42.47,19761.0,39.4677,39.477,39.4584,39.477,19761.0
2021-05-14 15:45:00,42.46,42.48,42.46,42.48,41182.0,39.4677,39.4863,39.4677,39.4863,41182.0
2021-05-14 15:50:00,42.48,42.5,42.46,42.5,56742.0,39.4863,39.5049,39.4677,39.5049,56742.0
2021-05-14 15:55:00,42.5,42.51,42.44,42.44,302950.0,39.5049,39.5142,39.4491,39.4491,302950.0
2021-05-17 09:30:00,42.68,42.7,42.55,42.58,131345.0,39.6722,39.6908,39.5514,39.5792,131345.0
2021-05-17 09:35:00,42.59,42.65,42.59,42.64,171827.0,39.5885,39.6443,39.5885,39.635,171827.0
2021-05-17 09:40:00,42.65,42.66,42.62,42.65,82321.0,39.6443,39.6536,39.6164,39.6443,82321.0
2021-05-17 09:45:00,42.65,42.68,42.64,42.67,116425.0,39.6443,39.6722,39.635,39.6629,116425.0
2021-05-17 09:50:00,42.66,42.68,42.6,42.63,58375.0,39.6536,39.6722,39.5978,39.6257,58375.0
2021-05-17 09:55:00,42.62,42.7,42.62,42.69,54106.0,39.6164,39.6908,39.6164,39.6815,54106.0
2021-05-17 10:00:00,42.69,42.71,42.66,42.68,103909.0,39.6815,39.7001,39.6536,39.6722,103909.0
2021-05-17 10:05:00,42.69,42.78,42.68,42.74,317017.0,39.6815,39.7652,39.6722,39.728,317017.0
2021-05-17 10:10:00,42.74,42.78,42.73,42.77,103680.0,39.728,39.7652,39.7187,39.7559,103680.0
2021-05-17 10:15:00,42.76,42.82,42.74,42.8,47378.0,39.7466,39.8023,39.728,39.7837,47378.0
2021-05-17 10:20:00,42.79,42.8,42.78,42.79,10931.0,39.7745,39.7837,39.7652,39.7745,10931.0
2021-05-17 10:25:00,42.8,42.83,42.78,42.78,44904.0,39.7837,39.8116,39.7652,39.7652,44904.0
2021-05-17 10:30:00,42.78,42.81,42.78,42.8,26017.0,39.7652,39.793,39.7652,39.7837,26017.0
2021-05-17 10:35:00,42.8,42.9,42.8,42.88,95160.0,39.7837,39.8767,39.7837,39.8581,95160.0
2021-05-17 10:40:00,42.88,42.9,42.84,42.84,110942.0,39.8581,39.8767,39.8209,39.8209,110942.0
2021-05-17 10:45:00,42.84,42.89,42.84,42.89,34789.0,39.8209,39.8674,39.8209,39.8674,34789.0
2021-05-17 10:50:00,42.89,42.92,42.88,42.9,37600.0,39.8674,39.8953,39.8581,39.8767,37600.0
2021-05-17 10:55:00,42.89,42.9,42.84,42.85,16850.0,39.8674,39.8767,39.8209,39.8302,16850.0
2021-05-17 11:00:00,42.85,42.88,42.84,42.87,13108.0,39.8302,39.8581,39.8209,39.8488,13108.0
2021-05-17 11:05:00,42.86,42.88,42.83,42.84,18097.0,39.8395,39.8581,39.8116,39.8209,18097.0
2021-05-17 11:10:00,42.84,42.85,42.81,42.84,36035.0,39.8209,39.8302,39.793,39.8209,36035.0
2021-05-17 11:15:00,42.84,42.85,42.81,42.82,17069.0,39.8209,39.8302,39.793,39.8023,17069.0
2021-05-17 11:20:00,42.82,42.85,42.82,42.84,14064.0,39.8023,39.8302,39.8023,39.8209,14064.0
2021-05-17 11:25:00,42.84,42.84,42.81,42.81,11659.0,39.8209,39.8209,39.793,39.793,11659.0
2021-05-17 11:30:00,42.81,42.83,42.76,42.77,30625.0,39.793,39.8116,39.7466,39.7559,30625.0
2021-05-17 11:35:00,42.78,42.79,42.76,42.76,14547.0,39.7652,39.7745,39.7466,39.7466,14547.0
2021-05-17 11:40:00,42.76,42.79,42.76,42.79,21353.0,39.7466,39.7745,39.7466,39.7745,21353.0
2021-05-17 11:45:00,42.79,42.81,42.76,42.76,17411.0,39.7745,39.793,39.7466,39.7466,17411.0
2021-05-17 11:50:00,42.77,42.77,42.73,42.76,37064.0,39.7559,39.7559,39.7187,39.7466,37064.0
2021-05-17 11:55:00,42.75,42.75,42.73,42.74,18375.0,39.7373,39.7373,39.7187,39.728,18375.0
2021-05-17 12:00:00,42.73,42.75,42.71,42.73,21196.0,39.7187,39.7373,39.7001,39.7187,21196.0
2021-05-17 12:05:00,42.73,42.75,42.72,42.74,6943.0,39.7187,39.7373,39.7094,39.728,6943.0
2021-05-17 12:10:00,42.75,42.76,42.72,42.72,12462.0,39.7373,39.7466,39.7094,39.7094,12462.0
2021-05-17 12:15:00,42.71,42.75,42.71,42.74,5700.0,39.7001,39.7373,39.7001,39.728,5700.0
2021-05-17 12:20:00,42.74,42.76,42.74,42.75,9750.0,39.728,39.7466,39.728,39.7373,9750.0
2021-05-17 12:25:00,42.75,42.75,42.74,42.75,9145.0,39.7373,39.7373,39.728,39.7373,9145.0
2021-05-17 12:30:00,42.74,42.76,42.73,42.74,9746.0,39.728,39.7466,39.7187,39.728,9746.0
2021-05-17 12:35:00,42.75,42.76,42.74,42.76,3901.0,39.7373,39.7466,39.728,39.7466,3901.0
2021-05-17 12:40:00,42.76,42.77,42.76,42.76,7800.0,39.7466,39.7559,39.7466,39.7466,7800.0
2021-05-17 12:45:00,42.76,42.76,42.75,42.76,1196.0,39.7466,39.7466,39.7373,39.7466,1196.0
2021-05-17 12:50:00,42.77,42.78,42.76,42.76,10592.0,39.7559,39.7652,39.7466,39.7466,10592.0
2021-05-17 12:55:00,42.75,42.76,42.75,42.76,13625.0,39.7373,39.7466,39.7373,39.7466,13625.0
2021-05-17 13:00:00,42.76,42.8,42.76,42.78,20570.0,39.7466,39.7837,39.7466,39.7652,20570.0
2021-05-17 13:05:00,42.78,42.78,42.77,42.77,5131.0,39.7652,39.7652,39.7559,39.7559,5131.0
2021-05-17 13:10:00,42.77,42.78,42.76,42.76,7703.0,39.7559,39.7652,39.7466,39.7466,7703.0
2021-05-17 13:15:00,42.76,42.76,42.72,42.73,15212.0,39.7466,39.7466,39.7094,39.7187,15212.0
2021-05-17 13:20:00,42.73,42.73,42.7,42.71,67041.0,39.7187,39.7187,39.6908,39.7001,67041.0
2021-05-17 13:25:00,42.71,42.73,42.7,42.71,19761.0,39.7001,39.7187,39.6908,39.7001,19761.0
2021-05-17 13:30:00,42.71,42.72,42.68,42.7,40662.0,39.7001,39.7094,39.6722,39.6908,40662.0
2021-05-17 13:35:00,42.7,42.72,42.69,42.71,28667.0,39.6908,39.7094,39.6815,39.7001,28667.0
2021-05-17 13:40:00,42.71,42.71,42.67,42.7,7090.0,39.7001,39.7001,39.6629,39.6908,7090.0
2021-05-17 13:45:00,42.7,42.73,42.7,42.71,17688.0,39.6908,39.7187,39.6908,39.7001,17688.0
2021-05-17 13:50:00,42.71,42.72,42.69,42.7,20534.0,39.7001,39.7094,39.6815,39.6908,20534.0
2021-05-17 13:55:00,42.71,42.73,42.7,42.71,26552.0,39.7001,39.7187,39.6908,39.7001,26552.0
2021-05-17 14:00:00,42.71,42.73,42.71,42.72,9104.0,39.7001,39.7187,39.7001,39.7094,9104.0
2021-05-17 14:05:00,42.72,42.74,42.72,42.74,5622.0,39.7094,39.728,39.7094,39.728,5622.0
2021-05-17 14:10:00,42.74,42.76,42.74,42.75,6719.0,39.728,39.7466,39.728,39.7373,6719.0
2021-05-17 14:15:00,42.76,42.78,42.75,42.77,7885.0,39.7466,39.7652,39.7373,39.7559,7885.0
2021-05-17 14:20:00,42.78,42.79,42.76,42.77,12189.0,39.7652,39.7745,39.7466,39.7559,12189.0
2021-05-17 14:25:00,42.77,42.77,42.76,42.77,5435.0,39.7559,39.7559,39.7466,39.7559,5435.0
2021-05-17 14:30:00,42.78,42.8,42.78,42.79,6536.0,39.7652,39.7837,39.7652,39.7745,6536.0
2021-05-17 14:35:00,42.79,42.79,42.76,42.76,20913.0,39.7745,39.7745,39.7466,39.7466,20913.0
2021-05-17 14:40:00,42.77,42.78,42.76,42.76,23121.0,39.7559,39.7652,39.7466,39.7466,23121.0
2021-05-17 14:45:00,42.76,42.79,42.75,42.77,32856.0,39.7466,39.7745,39.7373,39.7559,32856.0
2021-05-17 14:50:00,42.77,42.81,42.77,42.81,21684.0,39.7559,39.793,39.7559,39.793,21684.0
2021-05-17 14:55:00,42.81,42.82,42.79,42.81,13256.0,39.793,39.8023,39.7745,39.793,13256.0
2021-05-17 15:00:00,42.81,42.86,42.8,42.86,279729.0,39.793,39.8395,39.7837,39.8395,279729.0
2021-05-17 15:05:00,42.85,42.89,42.85,42.88,316739.0,39.8302,39.8674,39.8302,39.8581,316739.0
2021-05-17 15:10:00,42.88,42.9,42.86,42.87,141704.0,39.8581,39.8767,39.8395,39.8488,141704.0
2021-05-17 15:15:00,42.86,42.87,42.84,42.86,70357.0,39.8395,39.8488,39.8209,39.8395,70357.0
2021-05-17 15:20:00,42.86,42.87,42.84,42.86,119292.0,39.8395,39.8488,39.8209,39.8395,119292.0
2021-05-17 15:25:00,42.86,42.86,42.84,42.85,139257.0,39.8395,39.8395,39.8209,39.8302,139257.0
2021-05-17 15:30:00,42.85,42.87,42.84,42.86,167604.0,39.8302,39.8488,39.8209,39.8395,167604.0
2021-05-17 15:35:00,42.86,42.87,42.83,42.85,108079.0,39.8395,39.8488,39.8116,39.8302,108079.0
2021-05-17 15:40:00,42.86,42.88,42.85,42.87,10612.0,39.8395,39.8581,39.8302,39.8488,10612.0
2021-05-17 15:45:00,42.87,42.89,42.84,42.84,37375.0,39.8488,39.8674,39.8209,39.8209,37375.0
2021-05-17 15:50:00,42.85,42.86,42.82,42.83,59979.0,39.8302,39.8395,39.8023,39.8116,59979.0
2021-05-17 15:55:00,42.82,42.89,42.82,42.87,212496.0,39.8023,39.8674,39.8023,39.8488,212496.0
2021-05-18 09:30:00,43.15,43.21,43.15,43.2,96417.0,40.1091,40.1649,40.1091,40.1556,96417.0
2021-05-18 09:35:00,43.2,43.25,43.19,43.24,65379.0,40.1556,40.202,40.1463,40.1927,65379.0
2021-05-18 09:40:00,43.24,43.24,43.2,43.22,78663.0,40.1927,40.1927,40.1556,40.1741,78663.0
2021-05-18 09:45:00,43.22,43.24,43.18,43.21,54756.0,40.1741,40.1927,40.137,40.1649,54756.0
2021-05-18 09:50:00,43.21,43.22,43.17,43.2,30005.0,40.1649,40.1741,40.1277,40.1556,30005.0
2021-05-18 09:55:00,43.2,43.21,43.17,43.18,40203.0,40.1556,40.1649,40.1277,40.137,40203.0
2021-05-18 10:00:00,43.17,43.2,43.13,43.16,84096.0,40.1277,40.1556,40.0905,40.1184,84096.0
2021-05-18 10:05:00,43.16,43.25,43.15,43.22,153422.0,40.1184,40.202,40.1091,40.1741,153422.0
2021-05-18 10:10:00,43.23,43.24,43.2,43.23,46144.0,40.1834,40.1927,40.1556,40.1834,46144.0
2021-05-18 10:15:00,43.23,43.26,43.22,43.23,54640.0,40.1834,40.2113,40.1741,40.1834,54640.0
2021-05-18 10:20:00,43.23,43.27,43.23,43.26,42364.0,40.1834,40.2206,40.1834,40.2113,42364.0
2021-05-18 10:25:00,43.26,43.29,43.26,43.28,12849.0,40.2113,40.2392,40.2113,40.2299,12849.0
2021-05-18 10:30:00,43.27,43.28,43.26,43.26,7106.0,40.2206,40.2299,40.2113,40.2113,7106.0
2021-05-18 10:35:00,43.26,43.27,43.25,43.25,38781.0,40.2113,40.2206,40.202,40.202,38781.0
2021-05-18 10:40:00,43.26,43.27,43.22,43.23,23279.0,40.2113,40.2206,40.1741,40.1834,23279.0
2021-05-18 10:45:00,43.23,43.26,43.22,43.26,29700.0,40.1834,40.2113,40.1741,40.2113,29700.0
2021-05-18 10:50:00,43.26,43.28,43.26,43.27,34962.0,40.2113,40.2299,40.2113,40.2206,34962.0
2021-05-18 10:55:00,43.27,43.29,43.27,43.29,75420.0,40.2206,40.2392,40.2206,40.2392,75420.0
2021-05-18 11:00:00,43.29,43.29,43.27,43.28,18972.0,40.2392,40.2392,40.2206,40.2299,18972.0
2021-05-18 11:05:00,43.29,43.31,43.28,43.3,12052.0,40.2392,40.2578,40.2299,40.2485,12052.0
2021-05-18 11:10:00,43.3,43.31,43.3,43.3,5671.0,40.2485,40.2578,40.2485,40.2485,5671.0
2021-05-18 11:15:00,43.3,43.32,43.3,43.3,33180.0,40.2485,40.2671,40.2485,40.2485,33180.0
2021-05-18 11:20:00,43.3,43.31,43.29,43.3,32356.0,40.2485,40.2578,40.2392,40.2485,32356.0
2021-05-18 11:25:00,43.3,43.31,43.29,43.29,19902.0,40.2485,40.2578,40.2392,40.2392,19902.0
2021-05-18 11:30:00,43.29,43.29,43.26,43.26,13874.0,40.2392,40.2392,40.2113,40.2113,13874.0
2021-05-18 11:35:00,43.25,43.29,43.25,43.29,12121.0,40.202,40.2392,40.202,40.2392,12121.0
2021-05-18 11:40:00,43.29,43.29,43.26,43.28,26796.0,40.2392,40.2392,40.2113,40.2299,26796.0
2021-05-18 11:45:00,43.28,43.3,43.27,43.29,16812.0,40.2299,40.2485,40.2206,40.2392,16812.0
2021-05-18 11:50:00,43.29,43.29,43.26,43.26,20597.0,40.2392,40.2392,40.2113,40.2113,20597.0
2021-05-18 11:55:00,43.26,43.26,43.23,43.23,7842.0,40.2113,40.2113,40.1834,40.1834,7842.0
2021-05-18 12:00:00,43.23,43.26,43.22,43.25,15799.0,40.1834,40.2113,40.1741,40.202,15799.0
2021-05-18 12:05:00,43.25,43.26,43.23,43.25,9850.0,40.202,40.2113,40.1834,40.202,9850.0
2021-05-18 12:10:00,43.25,43.26,43.23,43.25,16122.0,40.202,40.2113,40.1834,40.202,16122.0
2021-05-18 12:15:00,43.25,43.26,43.24,43.26,14275.0,40.202,40.2113,40.1927,40.2113,14275.0
2021-05-18 12:20:00,43.26,43.29,43.25,43.29,25800.0,40.2113,40.2392,40.202,40.2392,25800.0
2021-05-18 12:25:00,43.29,43.3,43.28,43.3,23635.0,40.2392,40.2485,40.2299,40.2485,23635.0
2021-05-18 12:30:00,43.3,43.31,43.28,43.31,19185.0,40.2485,40.2578,40.2299,40.2578,19185.0
2021-05-18 12:35:00,43.31,43.32,43.3,43.3,17063.0,40.2578,40.2671,40.2485,40.2485,17063.0
2021-05-18 12:40:00,43.31,43.31,43.3,43.3,679.0,40.2578,40.2578,40.2485,40.2485,679.0
2021-05-18 12:45:00,43.3,43.31,43.3,43.31,1993.0,40.2485,40.2578,40.2485,40.2578,1993.0
2021-05-18 12:50:00,43.31,43.32,43.3,43.32,13375.0,40.2578,40.2671,40.2485,40.2671,13375.0
2021-05-18 12:55:00,43.32,43.33,43.3,43.3,35256.0,40.2671,40.2764,40.2485,40.2485,35256.0
2021-05-18 13:00:00,43.3,43.3,43.28,43.29,2475.0,40.2485,40.2485,40.2299,40.2392,2475.0
2021-05-18 13:05:00,43.29,43.29,43.27,43.27,7005.0,40.2392,40.2392,40.2206,40.2206,7005.0
2021-05-18 13:10:00,43.27,43.29,43.27,43.29,8307.0,40.2206,40.2392,40.2206,40.2392,8307.0
2021-05-18 13:15:00,43.28,43.28,43.27,43.28,7660.0,40.2299,40.2299,40.2206,40.2299,7660.0
2021-05-18 13:20:00,43.29,43.3,43.29,43.3,12729.0,40.2392,40.2485,40.2392,40.2485,12729.0
2021-05-18 13:25:00,43.3,43.31,43.3,43.31,51532.0,40.2485,40.2578,40.2485,40.2578,51532.0
2021-05-18 13:30:00,43.32,43.32,43.3,43.31,32954.0,40.2671,40.2671,40.2485,40.2578,32954.0
2021-05-18 13:35:00,43.32,43.32,43.3,43.3,9829.0,40.2671,40.2671,40.2485,40.2485,9829.0
2021-05-18 13:40:00,43.3,43.31,43.29,43.3,3200.0,40.2485,40.2578,40.2392,40.2485,3200.0
2021-05-18 13:45:00,43.29,43.31,43.28,43.29,9436.0,40.2392,40.2578,40.2299,40.2392,9436.0
2021-05-18 13:50:00,43.28,43.3,43.28,43.29,5170.0,40.2299,40.2485,40.2299,40.2392,5170.0
2021-05-18 13:55:00,43.28,43.28,43.27,43.28,2217.0,40.2299,40.2299,40.2206,40.2299,2217.0
2021-05-18 14:00:00,43.29,43.29,43.26,43.27,4015.0,40.2392,40.2392,40.2113,40.2206,4015.0
2021-05-18 14:05:00,43.27,43.29,43.27,43.27,8666.0,40.2206,40.2392,40.2206,40.2206,8666.0
2021-05-18 14:10:00,43.27,43.3,43.26,43.29,8269.0,40.2206,40.2485,40.2113,40.2392,8269.0
2021-05-18 14:15:00,43.3,43.31,43.28,43.28,10800.0,40.2485,40.2578,40.2299,40.2299,10800.0
2021-05-18 14:20:00,43.29,43.3,43.26,43.27,10380.0,40.2392,40.2485,40.2113,40.2206,10380.0
2021-05-18 14:25:00,43.27,43.27,43.26,43.27,7281.0,40.2206,40.2206,40.2113,40.2206,7281.0
2021-05-18 14:30:00,43.27,43.28,43.22,43.23,14952.0,40.2206,40.2299,40.1741,40.1834,14952.0
2021-05-18 14:35:00,43.23,43.23,43.21,43.23,5371.0,40.1834,40.1834,40.1649,40.1834,5371.0
2021-05-18 14:40:00,43.22,43.23,43.19,43.2,34200.0,40.1741,40.1834,40.1463,40.1556,34200.0
2021-05-18 14:45:00,43.19,43.2,43.16,43.19,19345.0,40.1463,40.1556,40.1184,40.1463,19345.0
2021-05-18 14:50:00,43.19,43.22,43.18,43.22,7295.0,40.1463,40.1741,40.137,40.1741,7295.0
2021-05-18 14:55:00,43.22,43.22,43.2,43.22,16436.0,40.1741,40.1741,40.1556,40.1741,16436.0
2021-05-18 15:00:00,43.21,43.23,43.19,43.23,19754.0,40.1649,40.1834,40.1463,40.1834,19754.0
2021-05-18 15:05:00,43.22,43.23,43.21,43.22,31723.0,40.1741,40.1834,40.1649,40.1741,31723.0
2021-05-18 15:10:00,43.22,43.24,43.2,43.2,30471.0,40.1741,40.1927,40.1556,40.1556,30471.0
2021-05-18 15:15:00,43.2,43.22,43.18,43.22,100258.0,40.1556,40.1741,40.137,40.1741,100258.0
2021-05-18 15:20:00,43.22,43.23,43.21,43.21,14435.0,40.1741,40.1834,40.1649,40.1649,14435.0
2021-05-18 15:25:00,43.22,43.22,43.2,43.21,14162.0,40.1741,40.1741,40.1556,40.1649,14162.0
2021-05-18 15:30:00,43.21,43.23,43.2,43.23,39859.0,40.1649,40.1834,40.1556,40.1834,39859.0
2021-05-18 15:35:00,43.23,43.23,43.19,43.2,22430.0,40.1834,40.1834,40.1463,40.1556,22430.0
2021-05-18 15:40:00,43.2,43.21,43.19,43.21,33238.0,40.1556,40.1649,40.1463,40.1649,33238.0
2021-05-18 15:45:00,43.21,43.21,43.16,43.17,54534.0,40.1649,40.1649,40.1184,40.1277,54534.0
2021-05-18 15:50:00,43.16,43.18,43.15,43.16,77573.0,40.1184,40.137,40.1091,40.1184,77573.0
2021-05-18 15:55:00,43.16,43.16,43.14,43.14,141709.0,40.1184,40.1184,40.0998,40.0998,141709.0
2021-05-19 09:30:00,42.78,42.9,42.78,42.9,77654.0,39.7652,39.8767,39.7652,39.8767,77654.0
2021-05-19 09:35:00,42.91,42.94,42.89,42.93,50637.0,39.886,39.9139,39.8674,39.9046,50637.0
2021-05-19 09:40:00,42.93,42.94,42.86,42.93,83275.0,39.9046,39.9139,39.8395,39.9046,83275.0
2021-05-19 09:45:00,42.93,42.97,42.91,42.96,122496.0,39.9046,39.9418,39.886,39.9325,122496.0
2021-05-19 09:50:00,42.96,43.03,42.95,43.0,94568.0,39.9325,39.9975,39.9232,39.9697,94568.0
2021-05-19 09:55:00,43.0,43.06,42.97,43.03,133055.0,39.9697,40.0254,39.9418,39.9975,133055.0
2021-05-19 10:00:00,43.03,43.04,42.93,42.93,123041.0,39.9975,40.0068,39.9046,39.9046,123041.0
2021-05-19 10:05:00,42.93,42.94,42.89,42.91,152132.0,39.9046,39.9139,39.8674,39.886,152132.0
2021-05-19 10:10:00,42.91,42.93,42.89,42.91,88863.0,39.886,39.9046,39.8674,39.886,88863.0
2021-05-19 10:15:00,42.91,42.96,42.85,42.94,89309.0,39.886,39.9325,39.8302,39.9139,89309.0
2021-05-19 10:20:00,42.94,42.99,42.93,42.97,54663.0,39.9139,39.9604,39.9046,39.9418,54663.0
2021-05-19 10:25:00,42.97,43.06,42.96,43.05,50059.0,39.9418,40.0254,39.9325,40.0161,50059.0
2021-05-19 10:30:00,43.05,43.07,43.03,43.05,71670.0,40.0161,40.0347,39.9975,40.0161,71670.0
2021-05-19 10:35:00,43.06,43.07,42.98,42.98,48321.0,40.0254,40.0347,39.9511,39.9511,48321.0
2021-05-19 10:40:00,42.98,43.05,42.95,43.04,57586.0,39.9511,40.0161,39.9232,40.0068,57586.0
2021-05-19 10:45:00,43.04,43.06,43.03,43.05,74048.0,40.0068,40.0254,39.9975,40.0161,74048.0
2021-05-19 10:50:00,43.06,43.11,43.05,43.09,74455.0,40.0254,40.0719,40.0161,40.0533,74455.0
2021-05-19 10:55:00,43.1,43.1,43.06,43.06,42628.0,40.0626,40.0626,40.0254,40.0254,42628.0
2021-05-19 11:00:00,43.05,43.06,43.02,43.02,56545.0,40.0161,40.0254,39.9882,39.9882,56545.0
2021-05-19 11:05:00,43.02,43.09,43.02,43.09,22144.0,39.9882,40.0533,39.9882,40.0533,22144.0
2021-05-19 11:10:00,43.08,43.08,43.02,43.03,29294.0,40.044,40.044,39.9882,39.9975,29294.0
2021-05-19 11:15:00,43.03,43.03,42.96,42.98,43535.0,39.9975,39.9975,39.9325,39.9511,43535.0
2021-05-19 11:20:00,42.98,43.05,42.97,43.03,41751.0,39.9511,40.0161,39.9418,39.9975,41751.0
2021-05-19 11:25:00,43.03,43.04,43.0,43.03,20431.0,39.9975,40.0068,39.9697,39.9975,20431.0
2021-05-19 11:30:00,43.03,43.05,43.02,43.03,71600.0,39.9975,40.0161,39.9882,39.9975,71600.0
2021-05-19 11:35:00,43.04,43.09,43.02,43.09,58015.0,40.0068,40.0533,39.9882,40.0533,58015.0
2021-05-19 11:40:00,43.09,43.09,43.03,43.05,38061.0,40.0533,40.0533,39.9975,40.0161,38061.0
2021-05-19 11:45:00,43.05,43.05,43.01,43.02,6403.0,40.0161,40.0161,39.9789,39.9882,6403.0
2021-05-19 11:50:00,43.02,43.04,43.01,43.04,20842.0,39.9882,40.0068,39.9789,40.0068,20842.0
2021-05-19 11:55:00,43.04,43.12,43.03,43.11,38112.0,40.0068,40.0812,39.9975,40.0719,38112.0
2021-05-19 12:00:00,43.11,43.11,43.08,43.09,8055.0,40.0719,40.0719,40.044,40.0533,8055.0
2021-05-19 12:05:00,43.09,43.12,43.08,43.11,13600.0,40.0533,40.0812,40.044,40.0719,13600.0
2021-05-19 12:10:00,43.11,43.14,43.11,43.14,3500.0,40.0719,40.0998,40.0719,40.0998,3500.0
2021-05-19 12:15:00,43.14,43.16,43.14,43.14,15111.0,40.0998,40.1184,40.0998,40.0998,15111.0
2021-05-19 12:20:00,43.15,43.15,43.13,43.14,4181.0,40.1091,40.1091,40.0905,40.0998,4181.0
2021-05-19 12:25:00,43.15,43.15,43.12,43.13,8096.0,40.1091,40.1091,40.0812,40.0905,8096.0
2021-05-19 12:30:00,43.13,43.15,43.12,43.13,8960.0,40.0905,40.1091,40.0812,40.0905,8960.0
2021-05-19 12:35:00,43.13,43.15,43.12,43.14,20691.0,40.0905,40.1091,40.0812,40.0998,20691.0
2021-05-19 12:40:00,43.15,43.18,43.15,43.15,4866.0,40.1091,40.137,40.1091,40.1091,4866.0
2021-05-19 12:45:00,43.16,43.16,43.13,43.15,4600.0,40.1184,40.1184,40.0905,40.1091,4600.0
2021-05-19 12:50:00,43.15,43.17,43.14,43.16,13544.0,40.1091,40.1277,40.0998,40.1184,13544.0
2021-05-19 12:55:00,43.16,43.19,43.16,43.18,13826.0,40.1184,40.1463,40.1184,40.137,13826.0
2021-05-19 13:00:00,43.18,43.22,43.18,43.2,32411.0,40.137,40.1741,40.137,40.1556,32411.0
2021-05-19 13:05:00,43.2,43.23,43.18,43.22,46074.0,40.1556,40.1834,40.137,40.1741,46074.0
2021-05-19 13:10:00,43.22,43.25,43.21,43.24,20564.0,40.1741,40.202,40.1649,40.1927,20564.0
2021-05-19 13:15:00,43.24,43.25,43.21,43.23,13026.0,40.1927,40.202,40.1649,40.1834,13026.0
2021-05-19 13:20:00,43.23,43.23,43.2,43.2,6025.0,40.1834,40.1834,40.1556,40.1556,6025.0
2021-05-19 13:25:00,43.19,43.22,43.18,43.22,12902.0,40.1463,40.1741,40.137,40.1741,12902.0
2021-05-19 13:30:00,43.21,43.22,43.18,43.18,14952.0,40.1649,40.1741,40.137,40.137,14952.0
2021-05-19 13:35:00,43.18,43.19,43.14,43.18,21455.0,40.137,40.1463,40.0998,40.137,21455.0
2021-05-19 13:40:00,43.17,43.17,43.15,43.16,17983.0,40.1277,40.1277,40.1091,40.1184,17983.0
2021-05-19 13:45:00,43.17,43.19,43.16,43.19,6900.0,40.1277,40.1463,40.1184,40.1463,6900.0
2021-05-19 13:50:00,43.19,43.21,43.18,43.21,4683.0,40.1463,40.1649,40.137,40.1649,4683.0
2021-05-19 13:55:00,43.21,43.22,43.2,43.2,9597.0,40.1649,40.1741,40.1556,40.1556,9597.0
2021-05-19 14:00:00,43.19,43.2,43.09,43.09,72799.0,40.1463,40.1556,40.0533,40.0533,72799.0
2021-05-19 14:05:00,43.1,43.1,43.02,43.05,84885.0,40.0626,40.0626,39.9882,40.0161,84885.0
2021-05-19 14:10:00,43.03,43.04,42.96,43.01,87990.0,39.9975,40.0068,39.9325,39.9789,87990.0
2021-05-19 14:15:00,43.0,43.03,42.96,43.02,51971.0,39.9697,39.9975,39.9325,39.9882,51971.0
2021-05-19 14:20:00,43.04,43.2,43.03,43.16,64252.0,40.0068,40.1556,39.9975,40.1184,64252.0
2021-05-19 14:25:00,43.16,43.2,43.14,43.18,33054.0,40.1184,40.1556,40.0998,40.137,33054.0
2021-05-19 14:30:00,43.18,43.21,43.11,43.12,44377.0,40.137,40.1649,40.0719,40.0812,44377.0
2021-05-19 14:35:00,43.12,43.14,43.06,43.07,29295.0,40.0812,40.0998,40.0254,40.0347,29295.0
2021-05-19 14:40:00,43.07,43.08,43.03,43.03,46721.0,40.0347,40.044,39.9975,39.9975,46721.0
2021-05-19 14:45:00,43.04,43.04,42.99,42.99,27567.0,40.0068,40.0068,39.9604,39.9604,27567.0
2021-05-19 14:50:00,43.0,43.03,42.99,43.02,32253.0,39.9697,39.9975,39.9604,39.9882,32253.0
2021-05-19 14:55:00,43.02,43.1,43.01,43.05,54934.0,39.9882,40.0626,39.9789,40.0161,54934.0
2021-05-19 15:00:00,43.05,43.05,42.98,43.03,54956.0,40.0161,40.0161,39.9511,39.9975,54956.0
2021-05-19 15:05:00,43.03,43.08,43.02,43.08,27977.0,39.9975,40.044,39.9882,40.044,27977.0
2021-05-19 15:10:00,43.07,43.11,43.07,43.1,29775.0,40.0347,40.0719,40.0347,40.0626,29775.0
2021-05-19 15:15:00,43.09,43.11,43.09,43.1,15354.0,40.0533,40.0719,40.0533,40.0626,15354.0
2021-05-19 15:20:00,43.11,43.15,43.09,43.15,23078.0,40.0719,40.1091,40.0533,40.1091,23078.0
2021-05-19 15:25:00,43.15,43.19,43.14,43.17,187199.0,40.1091,40.1463,40.0998,40.1277,187199.0
2021-05-19 15:30:00,43.17,43.17,43.12,43.15,70872.0,40.1277,40.1277,40.0812,40.1091,70872.0
2021-05-19 15:35:00,43.15,43.15,43.12,43.14,31284.0,40.1091,40.1091,40.0812,40.0998,31284.0
2021-05-19 15:40:00,43.14,43.15,43.13,43.14,39368.0,40.0998,40.1091,40.0905,40.0998,39368.0
2021-05-19 15:45:00,43.14,43.14,43.08,43.1,47627.0,40.0998,40.0998,40.044,40.0626,47627.0
2021-05-19 15:50:00,43.1,43.17,43.1,43.17,64034.0,40.0626,40.1277,40.0626,40.1277,64034.0
2021-05-19 15:55:00,43.16,43.21,43.15,43.19,179944.0,40.1184,40.1649,40.1091,40.1463,179944.0
2021-05-20 09:30:00,43.13,43.17,43.11,43.11,54691.0,40.0905,40.1277,40.0719,40.0719,54691.0
2021-05-20 09:35:00,43.12,43.13,43.1,43.11,12514.0,40.0812,40.0905,40.0626,40.0719,12514.0
2021-05-20 09:40:00,43.11,43.17,43.09,43.16,97527.0,40.0719,40.1277,40.0533,40.1184,97527.0
2021-05-20 09:45:00,43.16,43.2,43.16,43.2,61319.0,40.1184,40.1556,40.1184,40.1556,61319.0
2021-05-20 09:50:00,43.2,43.21,43.18,43.19,69839.0,40.1556,40.1649,40.137,40.1463,69839.0
2021-05-20 09:55:00,43.18,43.19,43.16,43.16,23314.0,40.137,40.1463,40.1184,40.1184,23314.0
2021-05-20 10:00:00,43.15,43.17,43.14,43.17,10228.0,40.1091,40.1277,40.0998,40.1277,10228.0
2021-05-20 10:05:00,43.18,43.19,43.14,43.14,23570.0,40.137,40.1463,40.0998,40.0998,23570.0
2021-05-20 10:10:00,43.15,43.16,43.09,43.1,25908.0,40.1091,40.1184,40.0533,40.0626,25908.0
2021-05-20 10:15:00,43.1,43.13,43.1,43.12,13786.0,40.0626,40.0905,40.0626,40.0812,13786.0
2021-05-20 10:20:00,43.12,43.14,43.11,43.14,25543.0,40.0812,40.0998,40.0719,40.0998,25543.0
2021-05-20 10:25:00,43.15,43.15,43.13,43.13,12345.0,40.1091,40.1091,40.0905,40.0905,12345.0
2021-05-20 10:30:00,43.14,43.15,43.13,43.14,6935.0,40.0998,40.1091,40.0905,40.0998,6935.0
2021-05-20 10:35:00,43.14,43.14,43.11,43.13,27342.0,40.0998,40.0998,40.0719,40.0905,27342.0
2021-05-20 10:40:00,43.13,43.15,43.13,43.13,11076.0,40.0905,40.1091,40.0905,40.0905,11076.0
2021-05-20 10:45:00,43.14,43.16,43.11,43.12,28644.0,40.0998,40.1184,40.0719,40.0812,28644.0
2021-05-20 10:50:00,43.12,43.14,43.11,43.11,12141.0,40.0812,40.0998,40.0719,40.0719,12141.0
2021-05-20 10:55:00,43.12,43.12,43.1,43.11,3400.0,40.0812,40.0812,40.0626,40.0719,3400.0
2021-05-20 11:00:00,43.12,43.13,43.09,43.09,18451.0,40.0812,40.0905,40.0533,40.0533,18451.0
2021-05-20 11:05:00,43.1,43.11,43.08,43.11,12820.0,40.0626,40.0719,40.044,40.0719,12820.0
2021-05-20 11:10:00,43.12,43.15,43.11,43.12,76171.0,40.0812,40.1091,40.0719,40.0812,76171.0
2021-05-20 11:15:00,43.13,43.13,43.1,43.11,31500.0,40.0905,40.0905,40.0626,40.0719,31500.0
2021-05-20 11:20:00,43.1,43.11,43.09,43.1,23401.0,40.0626,40.0719,40.0533,40.0626,23401.0
2021-05-20 11:25:00,43.1,43.14,43.1,43.13,102684.0,40.0626,40.0998,40.0626,40.0905,102684.0
2021-05-20 11:30:00,43.12,43.14,43.1,43.14,30381.0,40.0812,40.0998,40.0626,40.0998,30381.0
2021-05-20 11:35:00,43.14,43.2,43.14,43.19,112591.0,40.0998,40.1556,40.0998,40.1463,112591.0
2021-05-20 11:40:00,43.19,43.22,43.18,43.22,58816.0,40.1463,40.1741,40.137,40.1741,58816.0
2021-05-20 11:45:00,43.22,43.24,43.21,43.22,19989.0,40.1741,40.1927,40.1649,40.1741,19989.0
2021-05-20 11:50:00,43.23,43.24,43.18,43.18,16934.0,40.1834,40.1927,40.137,40.137,16934.0
2021-05-20 11:55:00,43.18,43.21,43.18,43.2,20100.0,40.137,40.1649,40.137,40.1556,20100.0
2021-05-20 12:00:00,43.2,43.21,43.17,43.2,10857.0,40.1556,40.1649,40.1277,40.1556,10857.0
2021-05-20 12:05:00,43.2,43.21,43.17,43.2,17983.0,40.1556,40.1649,40.1277,40.1556,17983.0
2021-05-20 12:10:00,43.2,43.21,43.16,43.17,17730.0,40.1556,40.1649,40.1184,40.1277,17730.0
2021-05-20 12:15:00,43.16,43.17,43.14,43.16,19302.0,40.1184,40.1277,40.0998,40.1184,19302.0
2021-05-20 12:20:00,43.16,43.17,43.15,43.16,8719.0,40.1184,40.1277,40.1091,40.1184,8719.0
2021-05-20 12:25:00,43.16,43.18,43.16,43.18,5400.0,40.1184,40.137,40.1184,40.137,5400.0
2021-05-20 12:30:00,43.18,43.18,43.16,43.16,7480.0,40.137,40.137,40.1184,40.1184,7480.0
2021-05-20 12:35:00,43.16,43.16,43.11,43.12,124633.0,40.1184,40.1184,40.0719,40.0812,124633.0
2021-05-20 12:40:00,43.13,43.14,43.12,43.13,6085.0,40.0905,40.0998,40.0812,40.0905,6085.0
2021-05-20 12:45:00,43.14,43.17,43.13,43.17,102014.0,40.0998,40.1277,40.0905,40.1277,102014.0
2021-05-20 12:50:00,43.18,43.21,43.17,43.2,20483.0,40.137,40.1649,40.1277,40.1556,20483.0
2021-05-20 12:55:00,43.2,43.21,43.19,43.2,14004.0,40.1556,40.1649,40.1463,40.1556,14004.0
2021-05-20 13:00:00,43.2,43.2,43.18,43.18,11182.0,40.1556,40.1556,40.137,40.137,11182.0
2021-05-20 13:05:00,43.18,43.19,43.16,43.18,13868.0,40.137,40.1463,40.1184,40.137,13868.0
2021-05-20 13:10:00,43.18,43.19,43.16,43.17,200888.0,40.137,40.1463,40.1184,40.1277,200888.0
2021-05-20 13:15:00,43.17,43.18,43.16,43.17,36040.0,40.1277,40.137,40.1184,40.1277,36040.0
2021-05-20 13:20:00,43.16,43.2,43.16,43.2,21633.0,40.1184,40.1556,40.1184,40.1556,21633.0
2021-05-20 13:25:00,43.2,43.22,43.19,43.2,23838.0,40.1556,40.1741,40.1463,40.1556,23838.0
2021-05-20 13:30:00,43.2,43.21,43.18,43.19,8961.0,40.1556,40.1649,40.137,40.1463,8961.0
2021-05-20 13:35:00,43.18,43.18,43.17,43.18,16390.0,40.137,40.137,40.1277,40.137,16390.0
2021-05-20 13:40:00,43.18,43.19,43.17,43.19,13174.0,40.137,40.1463,40.1277,40.1463,13174.0
2021-05-20 13:45:00,43.19,43.21,43.18,43.21,3299.0,40.1463,40.1649,40.137,40.1649,3299.0
2021-05-20 13:50:00,43.2,43.2,43.16,43.16,11405.0,40.1556,40.1556,40.1184,40.1184,11405.0
2021-05-20 13:55:00,43.16,43.19,43.15,43.18,12674.0,40.1184,40.1463,40.1091,40.137,12674.0
2021-05-20 14:00:00,43.18,43.19,43.17,43.19,14711.0,40.137,40.1463,40.1277,40.1463,14711.0
2021-05-20 14:05:00,43.19,43.19,43.18,43.18,5203.0,40.1463,40.1463,40.137,40.137,5203.0
2021-05-20 14:10:00,43.19,43.19,43.16,43.18,9972.0,40.1463,40.1463,40.1184,40.137,9972.0
2021-05-20 14:15:00,43.18,43.19,43.16,43.17,23912.0,40.137,40.1463,40.1184,40.1277,23912.0
2021-05-20 14:20:00,43.17,43.18,43.16,43.18,7331.0,40.1277,40.137,40.1184,40.137,7331.0
2021-05-20 14:25:00,43.17,43.19,43.17,43.19,13739.0,40.1277,40.1463,40.1277,40.1463,13739.0
2021-05-20 14:30:00,43.19,43.2,43.18,43.18,7900.0,40.1463,40.1556,40.137,40.137,7900.0
2021-05-20 14:35:00,43.18,43.19,43.17,43.19,14242.0,40.137,40.1463,40.1277,40.1463,14242.0
2021-05-20 14:40:00,43.19,43.2,43.19,43.19,19201.0,40.1463,40.1556,40.1463,40.1463,19201.0
2021-05-20 14:45:00,43.19,43.21,43.18,43.21,33584.0,40.1463,40.1649,40.137,40.1649,33584.0
2021-05-20 14:50:00,43.21,43.23,43.21,43.22,15970.0,40.1649,40.1834,40.1649,40.1741,15970.0
2021-05-20 14:55:00,43.22,43.22,43.19,43.2,16210.0,40.1741,40.1741,40.1463,40.1556,16210.0
2021-05-20 15:00:00,43.2,43.21,43.18,43.19,24124.0,40.1556,40.1649,40.137,40.1463,24124.0
2021-05-20 15:05:00,43.2,43.2,43.18,43.19,11054.0,40.1556,40.1556,40.137,40.1463,11054.0
2021-05-20 15:10:00,43.19,43.21,43.19,43.21,4417.0,40.1463,40.1649,40.1463,40.1649,4417.0
2021-05-20 15:15:00,43.21,43.22,43.2,43.22,4390.0,40.1649,40.1741,40.1556,40.1741,4390.0
2021-05-20 15:20:00,43.22,43.23,43.21,43.22,4381.0,40.1741,40.1834,40.1649,40.1741,4381.0
2021-05-20 15:25:00,43.22,43.24,43.21,43.24,18301.0,40.1741,40.1927,40.1649,40.1927,18301.0
2021-05-20 15:30:00,43.23,43.24,43.21,43.23,20622.0,40.1834,40.1927,40.1649,40.1834,20622.0
2021-05-20 15:35:00,43.23,43.24,43.22,43.23,16977.0,40.1834,40.1927,40.1741,40.1834,16977.0
2021-05-20 15:40:00,43.23,43.23,43.2,43.2,5350.0,40.1834,40.1834,40.1556,40.1556,5350.0
2021-05-20 15:45:00,43.2,43.25,43.2,43.22,60356.0,40.1556,40.202,40.1556,40.1741,60356.0
2021-05-20 15:50:00,43.22,43.23,43.2,43.22,77418.0,40.1741,40.1834,40.1556,40.1741,77418.0
2021-05-20 15:55:00,43.22,43.22,43.17,43.19,146883.0,40.1741,40.1741,40.1277,40.1463,146883.0
2021-05-21 09:30:00,43.54,43.54,43.38,43.38,104963.0,40.4716,40.4716,40.3229,40.3229,104963.0
2021-05-21 09:35:00,43.39,43.4,43.36,43.38,163883.0,40.3322,40.3415,40.3043,40.3229,163883.0
2021-05-21 09:40:00,43.38,43.42,43.37,43.39,26273.0,40.3229,40.3601,40.3136,40.3322,26273.0
2021-05-21 09:45:00,43.4,43.4,43.35,43.37,43876.0,40.3415,40.3415,40.295,40.3136,43876.0
2021-05-21 09:50:00,43.37,43.4,43.34,43.39,56795.0,40.3136,40.3415,40.2857,40.3322,56795.0
2021-05-21 09:55:00,43.38,43.42,43.37,43.41,35358.0,40.3229,40.3601,40.3136,40.3508,35358.0
2021-05-21 10:00:00,43.41,43.42,43.35,43.35,97667.0,40.3508,40.3601,40.295,40.295,97667.0
2021-05-21 10:05:00,43.35,43.38,43.32,43.33,60704.0,40.295,40.3229,40.2671,40.2764,60704.0
2021-05-21 10:10:00,43.33,43.34,43.28,43.3,98255.0,40.2764,40.2857,40.2299,40.2485,98255.0
2021-05-21 10:15:00,43.29,43.32,43.28,43.31,83766.0,40.2392,40.2671,40.2299,40.2578,83766.0
2021-05-21 10:20:00,43.31,43.35,43.31,43.34,54827.0,40.2578,40.295,40.2578,40.2857,54827.0
2021-05-21 10:25:00,43.34,43.35,43.32,43.34,24473.0,40.2857,40.295,40.2671,40.2857,24473.0
2021-05-21 10:30:00,43.33,43.36,43.33,43.34,18045.0,40.2764,40.3043,40.2764,40.2857,18045.0
2021-05-21 10:35:00,43.34,43.34,43.28,43.29,124738.0,40.2857,40.2857,40.2299,40.2392,124738.0
2021-05-21 10:40:00,43.29,43.3,43.27,43.3,21355.0,40.2392,40.2485,40.2206,40.2485,21355.0
2021-05-21 10:45:00,43.3,43.31,43.28,43.3,58566.0,40.2485,40.2578,40.2299,40.2485,58566.0
2021-05-21 10:50:00,43.3,43.31,43.27,43.29,78523.0,40.2485,40.2578,40.2206,40.2392,78523.0
2021-05-21 10:55:00,43.29,43.32,43.27,43.32,20251.0,40.2392,40.2671,40.2206,40.2671,20251.0
2021-05-21 11:00:00,43.32,43.32,43.29,43.3,40333.0,40.2671,40.2671,40.2392,40.2485,40333.0
2021-05-21 11:05:00,43.31,43.31,43.29,43.3,29186.0,40.2578,40.2578,40.2392,40.2485,29186.0
2021-05-21 11:10:00,43.3,43.3,43.28,43.29,25985.0,40.2485,40.2485,40.2299,40.2392,25985.0
2021-05-21 11:15:00,43.29,43.32,43.28,43.31,63631.0,40.2392,40.2671,40.2299,40.2578,63631.0
2021-05-21 11:20:00,43.31,43.31,43.25,43.26,69173.0,40.2578,40.2578,40.202,40.2113,69173.0
2021-05-21 11:25:00,43.26,43.26,43.2,43.21,51666.0,40.2113,40.2113,40.1556,40.1649,51666.0
2021-05-21 11:30:00,43.21,43.25,43.21,43.25,50955.0,40.1649,40.202,40.1649,40.202,50955.0
2021-05-21 11:35:00,43.25,43.26,43.21,43.23,47678.0,40.202,40.2113,40.1649,40.1834,47678.0
2021-05-21 11:40:00,43.24,43.24,43.22,43.23,22509.0,40.1927,40.1927,40.1741,40.1834,22509.0
2021-05-21 11:45:00,43.23,43.23,43.18,43.19,81059.0,40.1834,40.1834,40.137,40.1463,81059.0
2021-05-21 11:50:00,43.19,43.21,43.18,43.19,60628.0,40.1463,40.1649,40.137,40.1463,60628.0
2021-05-21 11:55:00,43.19,43.19,43.15,43.16,80627.0,40.1463,40.1463,40.1091,40.1184,80627.0
2021-05-21 12:00:00,43.16,43.19,43.15,43.16,69151.0,40.1184,40.1463,40.1091,40.1184,69151.0
2021-05-21 12:05:00,43.17,43.18,43.12,43.12,81387.0,40.1277,40.137,40.0812,40.0812,81387.0
2021-05-21 12:10:00,43.11,43.16,43.1,43.16,43379.0,40.0719,40.1184,40.0626,40.1184,43379.0
2021-05-21 12:15:00,43.15,43.16,43.14,43.15,35046.0,40.1091,40.1184,40.0998,40.1091,35046.0
2021-05-21 12:20:00,43.15,43.15,43.13,43.13,21963.0,40.1091,40.1091,40.0905,40.0905,21963.0
2021-05-21 12:25:00,43.14,43.15,43.13,43.15,9209.0,40.0998,40.1091,40.0905,40.1091,9209.0
2021-05-21 12:30:00,43.16,43.16,43.14,43.15,14475.0,40.1184,40.1184,40.0998,40.1091,14475.0
2021-05-21 12:35:00,43.14,43.17,43.14,43.17,41766.0,40.0998,40.1277,40.0998,40.1277,41766.0
2021-05-21 12:40:00,43.17,43.18,43.15,43.15,4650.0,40.1277,40.137,40.1091,40.1091,4650.0
2021-05-21 12:45:00,43.15,43.15,43.12,43.12,24879.0,40.1091,40.1091,40.0812,40.0812,24879.0
2021-05-21 12:50:00,43.12,43.13,43.08,43.08,34108.0,40.0812,40.0905,40.044,40.044,34108.0
2021-05-21 12:55:00,43.08,43.11,43.07,43.11,42063.0,40.044,40.0719,40.0347,40.0719,42063.0
2021-05-21 13:00:00,43.1,43.13,43.09,43.13,38926.0,40.0626,40.0905,40.0533,40.0905,38926.0
2021-05-21 13:05:00,43.14,43.15,43.12,43.15,44193.0,40.0998,40.1091,40.0812,40.1091,44193.0
2021-05-21 13:10:00,43.15,43.15,43.11,43.12,21837.0,40.1091,40.1091,40.0719,40.0812,21837.0
2021-05-21 13:15:00,43.12,43.13,43.09,43.09,35548.0,40.0812,40.0905,40.0533,40.0533,35548.0
2021-05-21 13:20:00,43.09,43.12,43.09,43.11,16507.0,40.0533,40.0812,40.0533,40.0719,16507.0
2021-05-21 13:25:00,43.11,43.13,43.1,43.13,21119.0,40.0719,40.0905,40.0626,40.0905,21119.0
2021-05-21 13:30:00,43.13,43.15,43.12,43.15,8159.0,40.0905,40.1091,40.0812,40.1091,8159.0
2021-05-21 13:35:00,43.15,43.16,43.14,43.16,17665.0,40.1091,40.1184,40.0998,40.1184,17665.0
2021-05-21 13:40:00,43.16,43.16,43.14,43.15,15360.0,40.1184,40.1184,40.0998,40.1091,15360.0
2021-05-21 13:45:00,43.15,43.17,43.14,43.17,12705.0,40.1091,40.1277,40.0998,40.1277,12705.0
2021-05-21 13:50:00,43.18,43.18,43.17,43.18,8754.0,40.137,40.137,40.1277,40.137,8754.0
2021-05-21 13:55:00,43.18,43.18,43.16,43.17,15376.0,40.137,40.137,40.1184,40.1277,15376.0
2021-05-21 14:00:00,43.17,43.19,43.17,43.18,11949.0,40.1277,40.1463,40.1277,40.137,11949.0
2021-05-21 14:05:00,43.19,43.19,43.18,43.18,11836.0,40.1463,40.1463,40.137,40.137,11836.0
2021-05-21 14:10:00,43.18,43.19,43.18,43.19,8200.0,40.137,40.1463,40.137,40.1463,8200.0
2021-05-21 14:15:00,43.18,43.19,43.17,43.18,37365.0,40.137,40.1463,40.1277,40.137,37365.0
2021-05-21 14:20:00,43.19,43.19,43.17,43.18,7661.0,40.1463,40.1463,40.1277,40.137,7661.0
2021-05-21 14:25:00,43.18,43.18,43.16,43.17,18097.0,40.137,40.137,40.1184,40.1277,18097.0
2021-05-21 14:30:00,43.18,43.18,43.16,43.17,16601.0,40.137,40.137,40.1184,40.1277,16601.0
2021-05-21 14:35:00,43.17,43.17,43.13,43.14,53964.0,40.1277,40.1277,40.0905,40.0998,53964.0
2021-05-21 14:40:00,43.14,43.14,43.12,43.14,7748.0,40.0998,40.0998,40.0812,40.0998,7748.0
2021-05-21 14:45:00,43.13,43.14,43.13,43.14,8125.0,40.0905,40.0998,40.0905,40.0998,8125.0
2021-05-21 14:50:00,43.14,43.16,43.14,43.15,15193.0,40.0998,40.1184,40.0998,40.1091,15193.0
2021-05-21 14:55:00,43.16,43.17,43.15,43.16,58975.0,40.1184,40.1277,40.1091,40.1184,58975.0
2021-05-21 15:00:00,43.16,43.16,43.13,43.14,41997.0,40.1184,40.1184,40.0905,40.0998,41997.0
2021-05-21 15:05:00,43.14,43.17,43.13,43.16,33405.0,40.0998,40.1277,40.0905,40.1184,33405.0
2021-05-21 15:10:00,43.16,43.18,43.16,43.17,38022.0,40.1184,40.137,40.1184,40.1277,38022.0
2021-05-21 15:15:00,43.16,43.18,43.14,43.14,49193.0,40.1184,40.137,40.0998,40.0998,49193.0
2021-05-21 15:20:00,43.14,43.16,43.13,43.15,78276.0,40.0998,40.1184,40.0905,40.1091,78276.0
2021-05-21 15:25:00,43.15,43.15,43.11,43.13,47830.0,40.1091,40.1091,40.0719,40.0905,47830.0
2021-05-21 15:30:00,43.13,43.13,43.08,43.1,69731.0,40.0905,40.0905,40.044,40.0626,69731.0
2021-05-21 15:35:00,43.09,43.13,43.09,43.09,59251.0,40.0533,40.0905,40.0533,40.0533,59251.0
2021-05-21 15:40:00,43.09,43.1,43.05,43.05,77780.0,40.0533,40.0626,40.0161,40.0161,77780.0
2021-05-21 15:45:00,43.05,43.08,43.04,43.08,75053.0,40.0161,40.044,40.0068,40.044,75053.0
2021-05-21 15:50:00,43.08,43.09,43.06,43.06,76024.0,40.044,40.0533,40.0254,40.0254,76024.0
2021-05-21 15:55:00,43.07,43.11,43.04,43.1,197731.0,40.0347,40.0719,40.0068,40.0626,197731.0
2021-05-24 09:30:00,43.39,43.43,43.35,43.38,44163.0,40.3322,40.3693,40.295,40.3229,44163.0
2021-05-24 09:35:00,43.39,43.5,43.39,43.49,47749.0,40.3322,40.4344,40.3322,40.4251,47749.0
2021-05-24 09:40:00,43.49,43.53,43.48,43.51,28736.0,40.4251,40.4623,40.4158,40.4437,28736.0
2021-05-24 09:45:00,43.51,43.52,43.45,43.52,50384.0,40.4437,40.453,40.3879,40.453,50384.0
2021-05-24 09:50:00,43.52,43.56,43.51,43.55,52738.0,40.453,40.4902,40.4437,40.4809,52738.0
2021-05-24 09:55:00,43.55,43.63,43.55,43.63,268253.0,40.4809,40.5553,40.4809,40.5553,268253.0
2021-05-24 10:00:00,43.63,43.65,43.61,43.62,53197.0,40.5553,40.5738,40.5367,40.546,53197.0
2021-05-24 10:05:00,43.62,43.62,43.58,43.61,56998.0,40.546,40.546,40.5088,40.5367,56998.0
2021-05-24 10:10:00,43.62,43.63,43.6,43.61,17604.0,40.546,40.5553,40.5274,40.5367,17604.0
2021-05-24 10:15:00,43.61,43.66,43.61,43.65,21573.0,40.5367,40.5831,40.5367,40.5738,21573.0
2021-05-24 10:20:00,43.66,43.69,43.65,43.67,30682.0,40.5831,40.611,40.5738,40.5924,30682.0
2021-05-24 10:25:00,43.68,43.68,43.63,43.66,18927.0,40.6017,40.6017,40.5553,40.5831,18927.0
2021-05-24 10:30:00,43.66,43.66,43.61,43.65,20683.0,40.5831,40.5831,40.5367,40.5738,20683.0
2021-05-24 10:35:00,43.65,43.66,43.65,43.66,10947.0,40.5738,40.5831,40.5738,40.5831,10947.0
2021-05-24 10:40:00,43.66,43.67,43.62,43.62,87918.0,40.5831,40.5924,40.546,40.546,87918.0
2021-05-24 10:45:00,43.62,43.63,43.61,43.62,30952.0,40.546,40.5553,40.5367,40.546,30952.0
2021-05-24 10:50:00,43.62,43.64,43.61,43.63,38950.0,40.546,40.5645,40.5367,40.5553,38950.0
2021-05-24 10:55:00,43.63,43.65,43.63,43.64,18164.0,40.5553,40.5738,40.5553,40.5645,18164.0
2021-05-24 11:00:00,43.64,43.66,43.62,43.63,9573.0,40.5645,40.5831,40.546,40.5553,9573.0
2021-05-24 11:05:00,43.62,43.65,43.62,43.65,6340.0,40.546,40.5738,40.546,40.5738,6340.0
2021-05-24 11:10:00,43.64,43.65,43.61,43.63,16094.0,40.5645,40.5738,40.5367,40.5553,16094.0
2021-05-24 11:15:00,43.63,43.65,43.63,43.65,17269.0,40.5553,40.5738,40.5553,40.5738,17269.0
2021-05-24 11:20:00,43.65,43.66,43.62,43.63,13408.0,40.5738,40.5831,40.546,40.5553,13408.0
2021-05-24 11:25:00,43.64,43.65,43.62,43.63,29146.0,40.5645,40.5738,40.546,40.5553,29146.0
2021-05-24 11:30:00,43.64,43.64,43.61,43.62,12126.0,40.5645,40.5645,40.5367,40.546,12126.0
2021-05-24 11:35:00,43.62,43.63,43.62,43.62,4477.0,40.546,40.5553,40.546,40.546,4477.0
2021-05-24 11:40:00,43.62,43.63,43.61,43.62,11237.0,40.546,40.5553,40.5367,40.546,11237.0
2021-05-24 11:45:00,43.62,43.63,43.61,43.61,7877.0,40.546,40.5553,40.5367,40.5367,7877.0
2021-05-24 11:50:00,43.61,43.61,43.57,43.57,21043.0,40.5367,40.5367,40.4995,40.4995,21043.0
2021-05-24 11:55:00,43.58,43.59,43.56,43.59,19009.0,40.5088,40.5181,40.4902,40.5181,19009.0
2021-05-24 12:00:00,43.59,43.61,43.58,43.6,18215.0,40.5181,40.5367,40.5088,40.5274,18215.0
2021-05-24 12:05:00,43.61,43.61,43.57,43.58,10985.0,40.5367,40.5367,40.4995,40.5088,10985.0
2021-05-24 12:10:00,43.58,43.58,43.56,43.57,44384.0,40.5088,40.5088,40.4902,40.4995,44384.0
2021-05-24 12:15:00,43.57,43.58,43.56,43.57,3278.0,40.4995,40.5088,40.4902,40.4995,3278.0
2021-05-24 12:20:00,43.57,43.58,43.56,43.58,4964.0,40.4995,40.5088,40.4902,40.5088,4964.0
2021-05-24 12:25:00,43.57,43.58,43.55,43.57,8634.0,40.4995,40.5088,40.4809,40.4995,8634.0
2021-05-24 12:30:00,43.57,43.58,43.56,43.58,7631.0,40.4995,40.5088,40.4902,40.5088,7631.0
2021-05-24 12:35:00,43.58,43.61,43.58,43.61,134149.0,40.5088,40.5367,40.5088,40.5367,134149.0
2021-05-24 12:40:00,43.61,43.63,43.6,43.6,15141.0,40.5367,40.5553,40.5274,40.5274,15141.0
2021-05-24 12:45:00,43.61,43.63,43.61,43.63,5150.0,40.5367,40.5553,40.5367,40.5553,5150.0
2021-05-24 12:50:00,43.64,43.64,43.6,43.61,12648.0,40.5645,40.5645,40.5274,40.5367,12648.0
2021-05-24 12:55:00,43.61,43.62,43.6,43.61,10901.0,40.5367,40.546,40.5274,40.5367,10901.0
2021-05-24 13:00:00,43.62,43.63,43.61,43.61,17343.0,40.546,40.5553,40.5367,40.5367,17343.0
2021-05-24 13:05:00,43.62,43.62,43.6,43.61,17412.0,40.546,40.546,40.5274,40.5367,17412.0
2021-05-24 13:10:00,43.61,43.61,43.6,43.61,7850.0,40.5367,40.5367,40.5274,40.5367,7850.0
2021-05-24 13:15:00,43.61,43.61,43.58,43.6,34373.0,40.5367,40.5367,40.5088,40.5274,34373.0
2021-05-24 13:20:00,43.61,43.62,43.6,43.62,5158.0,40.5367,40.546,40.5274,40.546,5158.0
2021-05-24 13:25:00,43.62,43.64,43.61,43.64,6911.0,40.546,40.5645,40.5367,40.5645,6911.0
2021-05-24 13:30:00,43.64,43.65,43.62,43.63,20876.0,40.5645,40.5738,40.546,40.5553,20876.0
2021-05-24 13:35:00,43.63,43.64,43.61,43.61,19105.0,40.5553,40.5645,40.5367,40.5367,19105.0
2021-05-24 13:40:00,43.61,43.63,43.6,43.63,14349.0,40.5367,40.5553,40.5274,40.5553,14349.0
2021-05-24 13:45:00,43.63,43.64,43.62,43.63,6820.0,40.5553,40.5645,40.546,40.5553,6820.0
2021-05-24 13:50:00,43.64,43.64,43.62,43.63,11701.0,40.5645,40.5645,40.546,40.5553,11701.0
2021-05-24 13:55:00,43.63,43.63,43.62,43.63,4800.0,40.5553,40.5553,40.546,40.5553,4800.0
2021-05-24 14:00:00,43.63,43.64,43.62,43.64,14998.0,40.5553,40.5645,40.546,40.5645,14998.0
2021-05-24 14:05:00,43.63,43.64,43.62,43.63,9337.0,40.5553,40.5645,40.546,40.5553,9337.0
2021-05-24 14:10:00,43.63,43.63,43.62,43.63,2700.0,40.5553,40.5553,40.546,40.5553,2700.0
2021-05-24 14:15:00,43.62,43.63,43.62,43.63,8169.0,40.546,40.5553,40.546,40.5553,8169.0
2021-05-24 14:20:00,43.62,43.63,43.6,43.61,14996.0,40.546,40.5553,40.5274,40.5367,14996.0
2021-05-24 14:25:00,43.6,43.61,43.6,43.61,8363.0,40.5274,40.5367,40.5274,40.5367,8363.0
2021-05-24 14:30:00,43.6,43.61,43.59,43.59,12572.0,40.5274,40.5367,40.5181,40.5181,12572.0
2021-05-24 14:35:00,43.59,43.61,43.58,43.61,67122.0,40.5181,40.5367,40.5088,40.5367,67122.0
2021-05-24 14:40:00,43.61,43.61,43.6,43.61,7550.0,40.5367,40.5367,40.5274,40.5367,7550.0
2021-05-24 14:45:00,43.61,43.62,43.6,43.61,19100.0,40.5367,40.546,40.5274,40.5367,19100.0
2021-05-24 14:50:00,43.61,43.63,43.6,43.63,24929.0,40.5367,40.5553,40.5274,40.5553,24929.0
2021-05-24 14:55:00,43.63,43.64,43.63,43.64,8700.0,40.5553,40.5645,40.5553,40.5645,8700.0
2021-05-24 15:00:00,43.64,43.64,43.62,43.63,40259.0,40.5645,40.5645,40.546,40.5553,40259.0
2021-05-24 15:05:00,43.63,43.64,43.62,43.63,18668.0,40.5553,40.5645,40.546,40.5553,18668.0
2021-05-24 15:10:00,43.63,43.64,43.62,43.63,8631.0,40.5553,40.5645,40.546,40.5553,8631.0
2021-05-24 15:15:00,43.63,43.63,43.61,43.63,19877.0,40.5553,40.5553,40.5367,40.5553,19877.0
2021-05-24 15:20:00,43.63,43.64,43.63,43.64,3499.0,40.5553,40.5645,40.5553,40.5645,3499.0
2021-05-24 15:25:00,43.64,43.64,43.62,43.63,10586.0,40.5645,40.5645,40.546,40.5553,10586.0
2021-05-24 15:30:00,43.63,43.63,43.62,43.63,9084.0,40.5553,40.5553,40.546,40.5553,9084.0
2021-05-24 15:35:00,43.63,43.64,43.62,43.63,32632.0,40.5553,40.5645,40.546,40.5553,32632.0
2021-05-24 15:40:00,43.63,43.63,43.61,43.62,6626.0,40.5553,40.5553,40.5367,40.546,6626.0
2021-05-24 15:45:00,43.62,43.62,43.58,43.59,60678.0,40.546,40.546,40.5088,40.5181,60678.0
2021-05-24 15:50:00,43.59,43.6,43.58,43.59,41398.0,40.5181,40.5274,40.5088,40.5181,41398.0
2021-05-24 15:55:00,43.59,43.6,43.57,43.58,149433.0,40.5181,40.5274,40.4995,40.5088,149433.0
2021-05-25 09:30:00,43.66,43.69,43.61,43.62,118466.0,40.5831,40.611,40.5367,40.546,118466.0
2021-05-25 09:35:00,43.62,43.69,43.61,43.69,69922.0,40.546,40.611,40.5367,40.611,69922.0
2021-05-25 09:40:00,43.68,43.74,43.67,43.7,91366.0,40.6017,40.6575,40.5924,40.6203,91366.0
2021-05-25 09:45:00,43.7,43.73,43.68,43.7,43338.0,40.6203,40.6482,40.6017,40.6203,43338.0
2021-05-25 09:50:00,43.71,43.71,43.62,43.66,39058.0,40.6296,40.6296,40.546,40.5831,39058.0
2021-05-25 09:55:00,43.66,43.7,43.66,43.69,34392.0,40.5831,40.6203,40.5831,40.611,34392.0
2021-05-25 10:00:00,43.68,43.72,43.66,43.71,45528.0,40.6017,40.6389,40.5831,40.6296,45528.0
2021-05-25 10:05:00,43.71,43.73,43.69,43.7,25514.0,40.6296,40.6482,40.611,40.6203,25514.0
2021-05-25 10:10:00,43.7,43.73,43.69,43.72,30833.0,40.6203,40.6482,40.611,40.6389,30833.0
2021-05-25 10:15:00,43.72,43.73,43.67,43.68,20935.0,40.6389,40.6482,40.5924,40.6017,20935.0
2021-05-25 10:20:00,43.68,43.71,43.67,43.71,19972.0,40.6017,40.6296,40.5924,40.6296,19972.0
2021-05-25 10:25:00,43.71,43.72,43.69,43.7,31747.0,40.6296,40.6389,40.611,40.6203,31747.0
2021-05-25 10:30:00,43.71,43.71,43.67,43.67,22264.0,40.6296,40.6296,40.5924,40.5924,22264.0
2021-05-25 10:35:00,43.67,43.69,43.66,43.66,14320.0,40.5924,40.611,40.5831,40.5831,14320.0
2021-05-25 10:40:00,43.67,43.69,43.64,43.69,39831.0,40.5924,40.611,40.5645,40.611,39831.0
2021-05-25 10:45:00,43.69,43.72,43.67,43.7,26553.0,40.611,40.6389,40.5924,40.6203,26553.0
2021-05-25 10:50:00,43.7,43.7,43.65,43.65,69046.0,40.6203,40.6203,40.5738,40.5738,69046.0
2021-05-25 10:55:00,43.65,43.68,43.64,43.66,141294.0,40.5738,40.6017,40.5645,40.5831,141294.0
2021-05-25 11:00:00,43.65,43.68,43.62,43.66,79453.0,40.5738,40.6017,40.546,40.5831,79453.0
2021-05-25 11:05:00,43.66,43.66,43.62,43.63,39890.0,40.5831,40.5831,40.546,40.5553,39890.0
2021-05-25 11:10:00,43.62,43.66,43.61,43.64,36559.0,40.546,40.5831,40.5367,40.5645,36559.0
2021-05-25 11:15:00,43.64,43.64,43.58,43.59,17328.0,40.5645,40.5645,40.5088,40.5181,17328.0
2021-05-25 11:20:00,43.6,43.62,43.58,43.61,19548.0,40.5274,40.546,40.5088,40.5367,19548.0
2021-05-25 11:25:00,43.61,43.62,43.58,43.59,24605.0,40.5367,40.546,40.5088,40.5181,24605.0
2021-05-25 11:30:00,43.59,43.61,43.57,43.58,31742.0,40.5181,40.5367,40.4995,40.5088,31742.0
2021-05-25 11:35:00,43.59,43.62,43.58,43.62,43803.0,40.5181,40.546,40.5088,40.546,43803.0
2021-05-25 11:40:00,43.61,43.64,43.6,43.64,41428.0,40.5367,40.5645,40.5274,40.5645,41428.0
2021-05-25 11:45:00,43.64,43.66,43.62,43.65,45966.0,40.5645,40.5831,40.546,40.5738,45966.0
2021-05-25 11:50:00,43.64,43.64,43.61,43.64,25088.0,40.5645,40.5645,40.5367,40.5645,25088.0
2021-05-25 11:55:00,43.64,43.66,43.63,43.66,20156.0,40.5645,40.5831,40.5553,40.5831,20156.0
2021-05-25 12:00:00,43.66,43.67,43.58,43.59,31359.0,40.5831,40.5924,40.5088,40.5181,31359.0
2021-05-25 12:05:00,43.59,43.62,43.57,43.61,26678.0,40.5181,40.546,40.4995,40.5367,26678.0
2021-05-25 12:10:00,43.61,43.62,43.59,43.62,34555.0,40.5367,40.546,40.5181,40.546,34555.0
2021-05-25 12:15:00,43.61,43.64,43.6,43.64,17824.0,40.5367,40.5645,40.5274,40.5645,17824.0
2021-05-25 12:20:00,43.64,43.65,43.63,43.64,42987.0,40.5645,40.5738,40.5553,40.5645,42987.0
2021-05-25 12:25:00,43.64,43.66,43.63,43.66,6316.0,40.5645,40.5831,40.5553,40.5831,6316.0
2021-05-25 12:30:00,43.66,43.68,43.65,43.67,38926.0,40.5831,40.6017,40.5738,40.5924,38926.0
2021-05-25 12:35:00,43.67,43.67,43.64,43.67,16368.0,40.5924,40.5924,40.5645,40.5924,16368.0
2021-05-25 12:40:00,43.66,43.67,43.65,43.66,13800.0,40.5831,40.5924,40.5738,40.5831,13800.0
2021-05-25 12:45:00,43.67,43.68,43.64,43.64,9474.0,40.5924,40.6017,40.5645,40.5645,9474.0
2021-05-25 12:50:00,43.64,43.67,43.64,43.66,14884.0,40.5645,40.5924,40.5645,40.5831,14884.0
2021-05-25 12:55:00,43.66,43.67,43.65,43.67,5129.0,40.5831,40.5924,40.5738,40.5924,5129.0
2021-05-25 13:00:00,43.67,43.67,43.63,43.63,6358.0,40.5924,40.5924,40.5553,40.5553,6358.0
2021-05-25 13:05:00,43.62,43.66,43.61,43.65,14468.0,40.546,40.5831,40.5367,40.5738,14468.0
2021-05-25 13:10:00,43.65,43.66,43.64,43.66,10776.0,40.5738,40.5831,40.5645,40.5831,10776.0
2021-05-25 13:15:00,43.66,43.69,43.66,43.66,11277.0,40.5831,40.611,40.5831,40.5831,11277.0
2021-05-25 13:20:00,43.67,43.69,43.67,43.69,10938.0,40.5924,40.611,40.5924,40.611,10938.0
2021-05-25 13:25:00,43.69,43.69,43.67,43.69,5800.0,40.611,40.611,40.5924,40.611,5800.0
2021-05-25 13:30:00,43.69,43.69,43.67,43.67,8383.0,40.611,40.611,40.5924,40.5924,8383.0
2021-05-25 13:35:00,43.67,43.67,43.66,43.67,6753.0,40.5924,40.5924,40.5831,40.5924,6753.0
2021-05-25 13:40:00,43.67,43.67,43.63,43.66,11315.0,40.5924,40.5924,40.5553,40.5831,11315.0
2021-05-25 13:45:00,43.66,43.67,43.65,43.65,5848.0,40.5831,40.5924,40.5738,40.5738,5848.0
2021-05-25 13:50:00,43.64,43.65,43.63,43.64,5400.0,40.5645,40.5738,40.5553,40.5645,5400.0
2021-05-25 13:55:00,43.64,43.65,43.62,43.62,13686.0,40.5645,40.5738,40.546,40.546,13686.0
2021-05-25 14:00:00,43.62,43.62,43.58,43.6,24801.0,40.546,40.546,40.5088,40.5274,24801.0
2021-05-25 14:05:00,43.6,43.6,43.58,43.6,9620.0,40.5274,40.5274,40.5088,40.5274,9620.0
2021-05-25 14:10:00,43.59,43.6,43.57,43.59,23113.0,40.5181,40.5274,40.4995,40.5181,23113.0
2021-05-25 14:15:00,43.59,43.59,43.56,43.57,9799.0,40.5181,40.5181,40.4902,40.4995,9799.0
2021-05-25 14:20:00,43.57,43.58,43.56,43.57,16729.0,40.4995,40.5088,40.4902,40.4995,16729.0
2021-05-25 14:25:00,43.57,43.59,43.56,43.58,16801.0,40.4995,40.5181,40.4902,40.5088,16801.0
2021-05-25 14:30:00,43.57,43.59,43.57,43.58,8255.0,40.4995,40.5181,40.4995,40.5088,8255.0
2021-05-25 14:35:00,43.58,43.6,43.57,43.59,11922.0,40.5088,40.5274,40.4995,40.5181,11922.0
2021-05-25 14:40:00,43.59,43.6,43.58,43.6,14201.0,40.5181,40.5274,40.5088,40.5274,14201.0
2021-05-25 14:45:00,43.6,43.6,43.59,43.59,6020.0,40.5274,40.5274,40.5181,40.5181,6020.0
2021-05-25 14:50:00,43.59,43.6,43.58,43.59,10785.0,40.5181,40.5274,40.5088,40.5181,10785.0
2021-05-25 14:55:00,43.58,43.6,43.58,43.59,28451.0,40.5088,40.5274,40.5088,40.5181,28451.0
2021-05-25 15:00:00,43.59,43.59,43.55,43.56,9696.0,40.5181,40.5181,40.4809,40.4902,9696.0
2021-05-25 15:05:00,43.55,43.57,43.54,43.55,31036.0,40.4809,40.4995,40.4716,40.4809,31036.0
2021-05-25 15:10:00,43.55,43.55,43.53,43.54,12857.0,40.4809,40.4809,40.4623,40.4716,12857.0
2021-05-25 15:15:00,43.53,43.55,43.52,43.54,17983.0,40.4623,40.4809,40.453,40.4716,17983.0
2021-05-25 15:20:00,43.55,43.57,43.55,43.57,24225.0,40.4809,40.4995,40.4809,40.4995,24225.0
2021-05-25 15:25:00,43.57,43.59,43.54,43.55,25503.0,40.4995,40.5181,40.4716,40.4809,25503.0
2021-05-25 15:30:00,43.54,43.55,43.52,43.52,23905.0,40.4716,40.4809,40.453,40.453,23905.0
2021-05-25 15:35:00,43.53,43.55,43.51,43.55,158355.0,40.4623,40.4809,40.4437,40.4809,158355.0
2021-05-25 15:40:00,43.54,43.56,43.54,43.55,33078.0,40.4716,40.4902,40.4716,40.4809,33078.0
2021-05-25 15:45:00,43.55,43.56,43.53,43.53,39503.0,40.4809,40.4902,40.4623,40.4623,39503.0
2021-05-25 15:50:00,43.52,43.56,43.52,43.56,101799.0,40.453,40.4902,40.453,40.4902,101799.0
2021-05-25 15:55:00,43.55,43.59,43.54,43.56,225523.0,40.4809,40.5181,40.4716,40.4902,225523.0
2021-05-26 09:30:00,43.91,43.95,43.83,43.89,147773.0,40.8155,40.8527,40.7412,40.7969,147773.0
2021-05-26 09:35:00,43.9,43.91,43.83,43.88,266924.0,40.8062,40.8155,40.7412,40.7876,266924.0
2021-05-26 09:40:00,43.88,43.89,43.85,43.85,74639.0,40.7876,40.7969,40.7597,40.7597,74639.0
2021-05-26 09:45:00,43.86,43.87,43.85,43.87,48508.0,40.769,40.7783,40.7597,40.7783,48508.0
2021-05-26 09:50:00,43.86,43.9,43.86,43.9,59976.0,40.769,40.8062,40.769,40.8062,59976.0
2021-05-26 09:55:00,43.9,43.93,43.89,43.9,87429.0,40.8062,40.8341,40.7969,40.8062,87429.0
2021-05-26 10:00:00,43.91,43.93,43.89,43.91,57623.0,40.8155,40.8341,40.7969,40.8155,57623.0
2021-05-26 10:05:00,43.91,43.95,43.9,43.95,23401.0,40.8155,40.8527,40.8062,40.8527,23401.0
2021-05-26 10:10:00,43.95,43.96,43.94,43.95,38398.0,40.8527,40.862,40.8434,40.8527,38398.0
2021-05-26 10:15:00,43.95,44.0,43.94,44.0,35615.0,40.8527,40.8992,40.8434,40.8992,35615.0
2021-05-26 10:20:00,44.0,44.02,43.99,44.02,45027.0,40.8992,40.9178,40.8899,40.9178,45027.0
2021-05-26 10:25:00,44.02,44.02,43.99,44.01,23724.0,40.9178,40.9178,40.8899,40.9085,23724.0
2021-05-26 10:30:00,44.02,44.04,44.01,44.04,46555.0,40.9178,40.9364,40.9085,40.9364,46555.0
2021-05-26 10:35:00,44.03,44.04,44.02,44.03,17873.0,40.9271,40.9364,40.9178,40.9271,17873.0
2021-05-26 10:40:00,44.03,44.04,44.0,44.01,45007.0,40.9271,40.9364,40.8992,40.9085,45007.0
2021-05-26 10:45:00,44.01,44.04,44.01,44.03,17709.0,40.9085,40.9364,40.9085,40.9271,17709.0
2021-05-26 10:50:00,44.03,44.04,44.01,44.04,52382.0,40.9271,40.9364,40.9085,40.9364,52382.0
2021-05-26 10:55:00,44.04,44.05,44.03,44.05,36846.0,40.9364,40.9457,40.9271,40.9457,36846.0
2021-05-26 11:00:00,44.05,44.06,44.04,44.05,24890.0,40.9457,40.9549,40.9364,40.9457,24890.0
2021-05-26 11:05:00,44.05,44.07,44.04,44.07,40910.0,40.9457,40.9642,40.9364,40.9642,40910.0
2021-05-26 11:10:00,44.06,44.06,44.03,44.03,64964.0,40.9549,40.9549,40.9271,40.9271,64964.0
2021-05-26 11:15:00,44.04,44.04,44.01,44.02,36728.0,40.9364,40.9364,40.9085,40.9178,36728.0
2021-05-26 11:20:00,44.02,44.02,44.0,44.0,37188.0,40.9178,40.9178,40.8992,40.8992,37188.0
2021-05-26 11:25:00,44.01,44.02,44.0,44.0,24969.0,40.9085,40.9178,40.8992,40.8992,24969.0
2021-05-26 11:30:00,44.0,44.0,43.96,43.98,114398.0,40.8992,40.8992,40.862,40.8806,114398.0
2021-05-26 11:35:00,43.99,44.01,43.98,44.01,17100.0,40.8899,40.9085,40.8806,40.9085,17100.0
2021-05-26 11:40:00,44.01,44.05,44.0,44.05,24430.0,40.9085,40.9457,40.8992,40.9457,24430.0
2021-05-26 11:45:00,44.05,44.05,44.03,44.05,17074.0,40.9457,40.9457,40.9271,40.9457,17074.0
2021-05-26 11:50:00,44.05,44.05,44.03,44.04,17600.0,40.9457,40.9457,40.9271,40.9364,17600.0
2021-05-26 11:55:00,44.04,44.05,44.03,44.04,10609.0,40.9364,40.9457,40.9271,40.9364,10609.0
2021-05-26 12:00:00,44.04,44.06,44.03,44.05,11875.0,40.9364,40.9549,40.9271,40.9457,11875.0
2021-05-26 12:05:00,44.05,44.06,44.05,44.05,12318.0,40.9457,40.9549,40.9457,40.9457,12318.0
2021-05-26 12:10:00,44.05,44.07,44.04,44.07,28426.0,40.9457,40.9642,40.9364,40.9642,28426.0
2021-05-26 12:15:00,44.07,44.08,44.06,44.08,11490.0,40.9642,40.9735,40.9549,40.9735,11490.0
2021-05-26 12:20:00,44.08,44.08,44.07,44.07,13904.0,40.9735,40.9735,40.9642,40.9642,13904.0
2021-05-26 12:25:00,44.07,44.08,44.07,44.08,3500.0,40.9642,40.9735,40.9642,40.9735,3500.0
2021-05-26 12:30:00,44.08,44.09,44.08,44.09,11984.0,40.9735,40.9828,40.9735,40.9828,11984.0
2021-05-26 12:35:00,44.09,44.09,44.07,44.08,26121.0,40.9828,40.9828,40.9642,40.9735,26121.0
2021-05-26 12:40:00,44.08,44.09,44.07,44.09,8205.0,40.9735,40.9828,40.9642,40.9828,8205.0
2021-05-26 12:45:00,44.09,44.1,44.08,44.09,9046.0,40.9828,40.9921,40.9735,40.9828,9046.0
2021-05-26 12:50:00,44.09,44.1,44.09,44.09,3869.0,40.9828,40.9921,40.9828,40.9828,3869.0
2021-05-26 12:55:00,44.09,44.1,44.08,44.09,19045.0,40.9828,40.9921,40.9735,40.9828,19045.0
2021-05-26 13:00:00,44.09,44.1,44.08,44.09,7610.0,40.9828,40.9921,40.9735,40.9828,7610.0
2021-05-26 13:05:00,44.09,44.1,44.07,44.08,36496.0,40.9828,40.9921,40.9642,40.9735,36496.0
2021-05-26 13:10:00,44.07,44.08,44.06,44.08,8251.0,40.9642,40.9735,40.9549,40.9735,8251.0
2021-05-26 13:15:00,44.08,44.08,44.06,44.08,11290.0,40.9735,40.9735,40.9549,40.9735,11290.0
2021-05-26 13:20:00,44.08,44.09,44.07,44.09,2177.0,40.9735,40.9828,40.9642,40.9828,2177.0
2021-05-26 13:25:00,44.09,44.1,44.08,44.09,10865.0,40.9828,40.9921,40.9735,40.9828,10865.0
2021-05-26 13:30:00,44.09,44.1,44.09,44.09,11400.0,40.9828,40.9921,40.9828,40.9828,11400.0
2021-05-26 13:35:00,44.09,44.1,44.08,44.09,3050.0,40.9828,40.9921,40.9735,40.9828,3050.0
2021-05-26 13:40:00,44.09,44.1,44.07,44.07,4675.0,40.9828,40.9921,40.9642,40.9642,4675.0
2021-05-26 13:45:00,44.07,44.09,44.06,44.07,6404.0,40.9642,40.9828,40.9549,40.9642,6404.0
2021-05-26 13:50:00,44.07,44.07,44.05,44.06,24432.0,40.9642,40.9642,40.9457,40.9549,24432.0
2021-05-26 13:55:00,44.05,44.09,44.05,44.08,17246.0,40.9457,40.9828,40.9457,40.9735,17246.0
2021-05-26 14:00:00,44.08,44.09,44.07,44.08,10882.0,40.9735,40.9828,40.9642,40.9735,10882.0
2021-05-26 14:05:00,44.08,44.09,44.07,44.09,5940.0,40.9735,40.9828,40.9642,40.9828,5940.0
2021-05-26 14:10:00,44.09,44.1,44.09,44.1,7061.0,40.9828,40.9921,40.9828,40.9921,7061.0
2021-05-26 14:15:00,44.09,44.11,44.09,44.11,35793.0,40.9828,41.0014,40.9828,41.0014,35793.0
2021-05-26 14:20:00,44.11,44.14,44.11,44.13,34961.0,41.0014,41.0293,41.0014,41.02,34961.0
2021-05-26 14:25:00,44.13,44.14,44.13,44.14,15333.0,41.02,41.0293,41.02,41.0293,15333.0
2021-05-26 14:30:00,44.15,44.16,44.14,44.15,18011.0,41.0386,41.0479,41.0293,41.0386,18011.0
2021-05-26 14:35:00,44.15,44.16,44.13,44.14,47615.0,41.0386,41.0479,41.02,41.0293,47615.0
2021-05-26 14:40:00,44.14,44.14,44.13,44.14,19496.0,41.0293,41.0293,41.02,41.0293,19496.0
2021-05-26 14:45:00,44.14,44.15,44.13,44.15,8597.0,41.0293,41.0386,41.02,41.0386,8597.0
2021-05-26 14:50:00,44.14,44.15,44.12,44.12,9162.0,41.0293,41.0386,41.0107,41.0107,9162.0
2021-05-26 14:55:00,44.12,44.13,44.11,44.13,10130.0,41.0107,41.02,41.0014,41.02,10130.0
2021-05-26 15:00:00,44.13,44.14,44.12,44.14,33021.0,41.02,41.0293,41.0107,41.0293,33021.0
2021-05-26 15:05:00,44.14,44.14,44.13,44.13,10135.0,41.0293,41.0293,41.02,41.02,10135.0
2021-05-26 15:10:00,44.14,44.14,44.13,44.14,4589.0,41.0293,41.0293,41.02,41.0293,4589.0
2021-05-26 15:15:00,44.14,44.14,44.12,44.13,24277.0,41.0293,41.0293,41.0107,41.02,24277.0
2021-05-26 15:20:00,44.13,44.14,44.11,44.12,22593.0,41.02,41.0293,41.0014,41.0107,22593.0
2021-05-26 15:25:00,44.12,44.12,44.11,44.12,6854.0,41.0107,41.0107,41.0014,41.0107,6854.0
2021-05-26 15:30:00,44.12,44.13,44.1,44.11,16399.0,41.0107,41.02,40.9921,41.0014,16399.0
2021-05-26 15:35:00,44.11,44.13,44.1,44.13,31985.0,41.0014,41.02,40.9921,41.02,31985.0
2021-05-26 15:40:00,44.13,44.14,44.12,44.14,56462.0,41.02,41.0293,41.0107,41.0293,56462.0
2021-05-26 15:45:00,44.14,44.14,44.13,44.14,35375.0,41.0293,41.0293,41.02,41.0293,35375.0
2021-05-26 15:50:00,44.14,44.14,44.13,44.14,44512.0,41.0293,41.0293,41.02,41.0293,44512.0
2021-05-26 15:55:00,44.14,44.14,44.06,44.07,264733.0,41.0293,41.0293,40.9549,40.9642,264733.0
2021-05-27 09:30:00,44.27,44.29,44.2,44.22,124794.0,41.1501,41.1687,41.0851,41.1037,124794.0
2021-05-27 09:35:00,44.22,44.25,44.21,44.24,204059.0,41.1037,41.1316,41.0944,41.1223,204059.0
2021-05-27 09:40:00,44.24,44.25,44.23,44.25,11297.0,41.1223,41.1316,41.113,41.1316,11297.0
2021-05-27 09:45:00,44.24,44.27,44.23,44.25,106920.0,41.1223,41.1501,41.113,41.1316,106920.0
2021-05-27 09:50:00,44.25,44.27,44.23,44.27,64741.0,41.1316,41.1501,41.113,41.1501,64741.0
2021-05-27 09:55:00,44.27,44.29,44.26,44.28,58780.0,41.1501,41.1687,41.1409,41.1594,58780.0
2021-05-27 10:00:00,44.28,44.31,44.27,44.3,78296.0,41.1594,41.1873,41.1501,41.178,78296.0
2021-05-27 10:05:00,44.3,44.32,44.29,44.32,37651.0,41.178,41.1966,41.1687,41.1966,37651.0
2021-05-27 10:10:00,44.31,44.32,44.31,44.32,17326.0,41.1873,41.1966,41.1873,41.1966,17326.0
2021-05-27 10:15:00,44.32,44.34,44.31,44.33,46771.0,41.1966,41.2152,41.1873,41.2059,46771.0
2021-05-27 10:20:00,44.34,44.34,44.32,44.33,43619.0,41.2152,41.2152,41.1966,41.2059,43619.0
2021-05-27 10:25:00,44.33,44.34,44.31,44.34,30572.0,41.2059,41.2152,41.1873,41.2152,30572.0
2021-05-27 10:30:00,44.35,44.36,44.34,44.35,35055.0,41.2245,41.2338,41.2152,41.2245,35055.0
2021-05-27 10:35:00,44.36,44.37,44.3,44.31,57217.0,41.2338,41.2431,41.178,41.1873,57217.0
2021-05-27 10:40:00,44.32,44.32,44.28,44.3,47101.0,41.1966,41.1966,41.1594,41.178,47101.0
2021-05-27 10:45:00,44.3,44.3,44.27,44.28,25658.0,41.178,41.178,41.1501,41.1594,25658.0
2021-05-27 10:50:00,44.29,44.3,44.26,44.29,66028.0,41.1687,41.178,41.1409,41.1687,66028.0
2021-05-27 10:55:00,44.29,44.31,44.28,44.28,41809.0,41.1687,41.1873,41.1594,41.1594,41809.0
2021-05-27 11:00:00,44.28,44.31,44.27,44.29,43076.0,41.1594,41.1873,41.1501,41.1687,43076.0
2021-05-27 11:05:00,44.28,44.31,44.27,44.28,32135.0,41.1594,41.1873,41.1501,41.1594,32135.0
2021-05-27 11:10:00,44.27,44.28,44.26,44.26,13100.0,41.1501,41.1594,41.1409,41.1409,13100.0
2021-05-27 11:15:00,44.26,44.29,44.26,44.29,21801.0,41.1409,41.1687,41.1409,41.1687,21801.0
2021-05-27 11:20:00,44.29,44.3,44.26,44.27,38191.0,41.1687,41.178,41.1409,41.1501,38191.0
2021-05-27 11:25:00,44.27,44.28,44.2,44.2,48078.0,41.1501,41.1594,41.0851,41.0851,48078.0
2021-05-27 11:30:00,44.2,44.21,44.18,44.21,45102.0,41.0851,41.0944,41.0665,41.0944,45102.0
2021-05-27 11:35:00,44.21,44.23,44.21,44.23,13240.0,41.0944,41.113,41.0944,41.113,13240.0
2021-05-27 11:40:00,44.24,44.29,44.24,44.29,43679.0,41.1223,41.1687,41.1223,41.1687,43679.0
2021-05-27 11:45:00,44.29,44.3,44.25,44.25,26953.0,41.1687,41.178,41.1316,41.1316,26953.0
2021-05-27 11:50:00,44.25,44.25,44.24,44.25,11130.0,41.1316,41.1316,41.1223,41.1316,11130.0
2021-05-27 11:55:00,44.26,44.3,44.26,44.29,22746.0,41.1409,41.178,41.1409,41.1687,22746.0
2021-05-27 12:00:00,44.29,44.3,44.25,44.25,40300.0,41.1687,41.178,41.1316,41.1316,40300.0
2021-05-27 12:05:00,44.26,44.28,44.25,44.26,20664.0,41.1409,41.1594,41.1316,41.1409,20664.0
2021-05-27 12:10:00,44.26,44.29,44.25,44.29,33600.0,41.1409,41.1687,41.1316,41.1687,33600.0
2021-05-27 12:15:00,44.28,44.29,44.25,44.26,27936.0,41.1594,41.1687,41.1316,41.1409,27936.0
2021-05-27 12:20:00,44.25,44.26,44.22,44.22,27238.0,41.1316,41.1409,41.1037,41.1037,27238.0
2021-05-27 12:25:00,44.23,44.24,44.22,44.24,29648.0,41.113,41.1223,41.1037,41.1223,29648.0
2021-05-27 12:30:00,44.23,44.25,44.23,44.24,32965.0,41.113,41.1316,41.113,41.1223,32965.0
2021-05-27 12:35:00,44.25,44.25,44.22,44.23,105114.0,41.1316,41.1316,41.1037,41.113,105114.0
2021-05-27 12:40:00,44.24,44.24,44.19,44.2,29484.0,41.1223,41.1223,41.0758,41.0851,29484.0
2021-05-27 12:45:00,44.2,44.2,44.17,44.18,29914.0,41.0851,41.0851,41.0572,41.0665,29914.0
2021-05-27 12:50:00,44.18,44.2,44.17,44.2,31712.0,41.0665,41.0851,41.0572,41.0851,31712.0
2021-05-27 12:55:00,44.2,44.22,44.19,44.19,42758.0,41.0851,41.1037,41.0758,41.0758,42758.0
2021-05-27 13:00:00,44.19,44.22,44.19,44.19,23686.0,41.0758,41.1037,41.0758,41.0758,23686.0
2021-05-27 13:05:00,44.19,44.22,44.19,44.2,34540.0,41.0758,41.1037,41.0758,41.0851,34540.0
2021-05-27 13:10:00,44.21,44.22,44.2,44.22,12617.0,41.0944,41.1037,41.0851,41.1037,12617.0
2021-05-27 13:15:00,44.21,44.22,44.18,44.21,20704.0,41.0944,41.1037,41.0665,41.0944,20704.0
2021-05-27 13:20:00,44.21,44.22,44.16,44.17,31674.0,41.0944,41.1037,41.0479,41.0572,31674.0
2021-05-27 13:25:00,44.17,44.18,44.16,44.18,13928.0,41.0572,41.0665,41.0479,41.0665,13928.0
2021-05-27 13:30:00,44.18,44.2,44.17,44.19,39421.0,41.0665,41.0851,41.0572,41.0758,39421.0
2021-05-27 13:35:00,44.19,44.22,44.18,44.2,34267.0,41.0758,41.1037,41.0665,41.0851,34267.0
2021-05-27 13:40:00,44.21,44.22,44.2,44.21,13059.0,41.0944,41.1037,41.0851,41.0944,13059.0
2021-05-27 13:45:00,44.22,44.22,44.2,44.22,14953.0,41.1037,41.1037,41.0851,41.1037,14953.0
2021-05-27 13:50:00,44.23,44.24,44.23,44.23,20872.0,41.113,41.1223,41.113,41.113,20872.0
2021-05-27 13:55:00,44.24,44.25,44.23,44.23,15681.0,41.1223,41.1316,41.113,41.113,15681.0
2021-05-27 14:00:00,44.23,44.24,44.22,44.23,15053.0,41.113,41.1223,41.1037,41.113,15053.0
2021-05-27 14:05:00,44.23,44.24,44.22,44.23,19564.0,41.113,41.1223,41.1037,41.113,19564.0
2021-05-27 14:10:00,44.23,44.24,44.22,44.23,24968.0,41.113,41.1223,41.1037,41.113,24968.0
2021-05-27 14:15:00,44.22,44.23,44.19,44.22,63259.0,41.1037,41.113,41.0758,41.1037,63259.0
2021-05-27 14:20:00,44.22,44.23,44.2,44.2,27045.0,41.1037,41.113,41.0851,41.0851,27045.0
2021-05-27 14:25:00,44.2,44.23,44.2,44.23,23574.0,41.0851,41.113,41.0851,41.113,23574.0
2021-05-27 14:30:00,44.23,44.25,44.22,44.25,61975.0,41.113,41.1316,41.1037,41.1316,61975.0
2021-05-27 14:35:00,44.24,44.25,44.23,44.23,24258.0,41.1223,41.1316,41.113,41.113,24258.0
2021-05-27 14:40:00,44.24,44.24,44.23,44.24,10643.0,41.1223,41.1223,41.113,41.1223,10643.0
2021-05-27 14:45:00,44.24,44.24,44.23,44.23,28100.0,41.1223,41.1223,41.113,41.113,28100.0
2021-05-27 14:50:00,44.24,44.25,44.23,44.24,29823.0,41.1223,41.1316,41.113,41.1223,29823.0
2021-05-27 14:55:00,44.24,44.26,44.24,44.26,14809.0,41.1223,41.1409,41.1223,41.1409,14809.0
2021-05-27 15:00:00,44.25,44.26,44.21,44.23,42607.0,41.1316,41.1409,41.0944,41.113,42607.0
2021-05-27 15:05:00,44.23,44.23,44.2,44.21,81759.0,41.113,41.113,41.0851,41.0944,81759.0
2021-05-27 15:10:00,44.2,44.22,44.19,44.22,21684.0,41.0851,41.1037,41.0758,41.1037,21684.0
2021-05-27 15:15:00,44.22,44.24,44.2,44.21,49581.0,41.1037,41.1223,41.0851,41.0944,49581.0
2021-05-27 15:20:00,44.22,44.24,44.21,44.23,21305.0,41.1037,41.1223,41.0944,41.113,21305.0
2021-05-27 15:25:00,44.23,44.24,44.22,44.22,30800.0,41.113,41.1223,41.1037,41.1037,30800.0
2021-05-27 15:30:00,44.22,44.26,44.22,44.26,45268.0,41.1037,41.1409,41.1037,41.1409,45268.0
2021-05-27 15:35:00,44.26,44.26,44.25,44.25,40561.0,41.1409,41.1409,41.1316,41.1316,40561.0
2021-05-27 15:40:00,44.26,44.26,44.23,44.23,36878.0,41.1409,41.1409,41.113,41.113,36878.0
2021-05-27 15:45:00,44.24,44.28,44.23,44.27,83659.0,41.1223,41.1594,41.113,41.1501,83659.0
2021-05-27 15:50:00,44.27,44.28,44.25,44.27,94314.0,41.1501,41.1594,41.1316,41.1501,94314.0
2021-05-27 15:55:00,44.28,44.29,44.23,44.24,218902.0,41.1594,41.1687,41.113,41.1223,218902.0
2021-05-28 09:30:00,44.28,44.43,44.24,44.42,107609.0,41.1594,41.2989,41.1223,41.2896,107609.0
2021-05-28 09:35:00,44.42,44.43,44.37,44.4,43485.0,41.2896,41.2989,41.2431,41.271,43485.0
2021-05-28 09:40:00,44.4,44.42,44.37,44.38,85211.0,41.271,41.2896,41.2431,41.2524,85211.0
2021-05-28 09:45:00,44.39,44.42,44.37,44.41,41371.0,41.2617,41.2896,41.2431,41.2803,41371.0
2021-05-28 09:50:00,44.41,44.49,44.41,44.45,86321.0,41.2803,41.3546,41.2803,41.3175,86321.0
2021-05-28 09:55:00,44.46,44.47,44.44,44.44,21759.0,41.3268,41.3361,41.3082,41.3082,21759.0
2021-05-28 10:00:00,44.45,44.46,44.41,44.45,81080.0,41.3175,41.3268,41.2803,41.3175,81080.0
2021-05-28 10:05:00,44.45,44.48,44.44,44.46,54704.0,41.3175,41.3454,41.3082,41.3268,54704.0
2021-05-28 10:10:00,44.46,44.47,44.43,44.44,59368.0,41.3268,41.3361,41.2989,41.3082,59368.0
2021-05-28 10:15:00,44.44,44.44,44.37,44.37,61205.0,41.3082,41.3082,41.2431,41.2431,61205.0
2021-05-28 10:20:00,44.38,44.39,44.37,44.38,28570.0,41.2524,41.2617,41.2431,41.2524,28570.0
2021-05-28 10:25:00,44.39,44.39,44.34,44.34,22100.0,41.2617,41.2617,41.2152,41.2152,22100.0
2021-05-28 10:30:00,44.35,44.42,44.34,44.42,23753.0,41.2245,41.2896,41.2152,41.2896,23753.0
2021-05-28 10:35:00,44.42,44.43,44.39,44.39,20986.0,41.2896,41.2989,41.2617,41.2617,20986.0
2021-05-28 10:40:00,44.39,44.48,44.38,44.46,20567.0,41.2617,41.3454,41.2524,41.3268,20567.0
2021-05-28 10:45:00,44.45,44.45,44.41,44.41,25596.0,41.3175,41.3175,41.2803,41.2803,25596.0
2021-05-28 10:50:00,44.42,44.46,44.41,44.44,19136.0,41.2896,41.3268,41.2803,41.3082,19136.0
2021-05-28 10:55:00,44.44,44.46,44.43,44.44,50286.0,41.3082,41.3268,41.2989,41.3082,50286.0
2021-05-28 11:00:00,44.44,44.45,44.42,44.43,81370.0,41.3082,41.3175,41.2896,41.2989,81370.0
2021-05-28 11:05:00,44.43,44.44,44.4,44.42,31490.0,41.2989,41.3082,41.271,41.2896,31490.0
2021-05-28 11:10:00,44.42,44.43,44.39,44.41,16533.0,41.2896,41.2989,41.2617,41.2803,16533.0
2021-05-28 11:15:00,44.41,44.43,44.4,44.42,71647.0,41.2803,41.2989,41.271,41.2896,71647.0
2021-05-28 11:20:00,44.42,44.44,44.42,44.43,19458.0,41.2896,41.3082,41.2896,41.2989,19458.0
2021-05-28 11:25:00,44.43,44.45,44.42,44.45,49178.0,41.2989,41.3175,41.2896,41.3175,49178.0
2021-05-28 11:30:00,44.45,44.47,44.42,44.43,43332.0,41.3175,41.3361,41.2896,41.2989,43332.0
2021-05-28 11:35:00,44.44,44.47,44.44,44.44,18206.0,41.3082,41.3361,41.3082,41.3082,18206.0
2021-05-28 11:40:00,44.44,44.45,44.42,44.43,52575.0,41.3082,41.3175,41.2896,41.2989,52575.0
2021-05-28 11:45:00,44.43,44.44,44.43,44.44,9936.0,41.2989,41.3082,41.2989,41.3082,9936.0
2021-05-28 11:50:00,44.43,44.45,44.43,44.43,44680.0,41.2989,41.3175,41.2989,41.2989,44680.0
2021-05-28 11:55:00,44.44,44.46,44.43,44.44,22678.0,41.3082,41.3268,41.2989,41.3082,22678.0
2021-05-28 12:00:00,44.45,44.45,44.42,44.43,17522.0,41.3175,41.3175,41.2896,41.2989,17522.0
2021-05-28 12:05:00,44.42,44.45,44.42,44.45,9925.0,41.2896,41.3175,41.2896,41.3175,9925.0
2021-05-28 12:10:00,44.45,44.45,44.42,44.44,37159.0,41.3175,41.3175,41.2896,41.3082,37159.0
2021-05-28 12:15:00,44.43,44.45,44.42,44.43,20105.0,41.2989,41.3175,41.2896,41.2989,20105.0
2021-05-28 12:20:00,44.43,44.44,44.42,44.43,26414.0,41.2989,41.3082,41.2896,41.2989,26414.0
2021-05-28 12:25:00,44.43,44.43,44.4,44.41,18958.0,41.2989,41.2989,41.271,41.2803,18958.0
2021-05-28 12:30:00,44.41,44.42,44.4,44.41,12672.0,41.2803,41.2896,41.271,41.2803,12672.0
2021-05-28 12:35:00,44.41,44.44,44.4,44.44,20811.0,41.2803,41.3082,41.271,41.3082,20811.0
2021-05-28 12:40:00,44.44,44.45,44.43,44.43,7436.0,41.3082,41.3175,41.2989,41.2989,7436.0
2021-05-28 12:45:00,44.44,44.44,44.39,44.4,50472.0,41.3082,41.3082,41.2617,41.271,50472.0
2021-05-28 12:50:00,44.4,44.41,44.39,44.39,11210.0,41.271,41.2803,41.2617,41.2617,11210.0
2021-05-28 12:55:00,44.4,44.42,44.39,44.41,11244.0,41.271,41.2896,41.2617,41.2803,11244.0
2021-05-28 13:00:00,44.41,44.43,44.41,44.43,9400.0,41.2803,41.2989,41.2803,41.2989,9400.0
2021-05-28 13:05:00,44.43,44.46,44.43,44.45,30834.0,41.2989,41.3268,41.2989,41.3175,30834.0
2021-05-28 13:10:00,44.45,44.45,44.42,44.44,28614.0,41.3175,41.3175,41.2896,41.3082,28614.0
2021-05-28 13:15:00,44.43,44.44,44.43,44.44,3100.0,41.2989,41.3082,41.2989,41.3082,3100.0
2021-05-28 13:20:00,44.44,44.44,44.41,44.42,47437.0,41.3082,41.3082,41.2803,41.2896,47437.0
2021-05-28 13:25:00,44.43,44.43,44.41,44.41,5900.0,41.2989,41.2989,41.2803,41.2803,5900.0
2021-05-28 13:30:00,44.41,44.43,44.41,44.43,33889.0,41.2803,41.2989,41.2803,41.2989,33889.0
2021-05-28 13:35:00,44.42,44.44,44.41,44.43,17423.0,41.2896,41.3082,41.2803,41.2989,17423.0
2021-05-28 13:40:00,44.42,44.43,44.41,44.42,32876.0,41.2896,41.2989,41.2803,41.2896,32876.0
2021-05-28 13:45:00,44.42,44.43,44.41,44.42,15644.0,41.2896,41.2989,41.2803,41.2896,15644.0
2021-05-28 13:50:00,44.42,44.43,44.41,44.42,7384.0,41.2896,41.2989,41.2803,41.2896,7384.0
2021-05-28 13:55:00,44.43,44.44,44.41,44.43,24939.0,41.2989,41.3082,41.2803,41.2989,24939.0
2021-05-28 14:00:00,44.42,44.43,44.41,44.41,6600.0,41.2896,41.2989,41.2803,41.2803,6600.0
2021-05-28 14:05:00,44.41,44.42,44.4,44.42,20915.0,41.2803,41.2896,41.271,41.2896,20915.0
2021-05-28 14:10:00,44.41,44.42,44.4,44.41,12661.0,41.2803,41.2896,41.271,41.2803,12661.0
2021-05-28 14:15:00,44.4,44.42,44.4,44.4,26990.0,41.271,41.2896,41.271,41.271,26990.0
2021-05-28 14:20:00,44.4,44.41,44.39,44.4,36777.0,41.271,41.2803,41.2617,41.271,36777.0
2021-05-28 14:25:00,44.4,44.41,44.4,44.41,9705.0,41.271,41.2803,41.271,41.2803,9705.0
2021-05-28 14:30:00,44.41,44.41,44.4,44.41,31156.0,41.2803,41.2803,41.271,41.2803,31156.0
2021-05-28 14:35:00,44.4,44.41,44.4,44.41,15525.0,41.271,41.2803,41.271,41.2803,15525.0
2021-05-28 14:40:00,44.41,44.41,44.4,44.41,69548.0,41.2803,41.2803,41.271,41.2803,69548.0
2021-05-28 14:45:00,44.4,44.41,44.4,44.4,11224.0,41.271,41.2803,41.271,41.271,11224.0
2021-05-28 14:50:00,44.4,44.42,44.4,44.41,40102.0,41.271,41.2896,41.271,41.2803,40102.0
2021-05-28 14:55:00,44.41,44.42,44.41,44.42,26466.0,41.2803,41.2896,41.2803,41.2896,26466.0
2021-05-28 15:00:00,44.41,44.42,44.4,44.41,38665.0,41.2803,41.2896,41.271,41.2803,38665.0
2021-05-28 15:05:00,44.41,44.42,44.41,44.41,17910.0,41.2803,41.2896,41.2803,41.2803,17910.0
2021-05-28 15:10:00,44.41,44.43,44.39,44.43,85954.0,41.2803,41.2989,41.2617,41.2989,85954.0
2021-05-28 15:15:00,44.43,44.44,44.42,44.44,15437.0,41.2989,41.3082,41.2896,41.3082,15437.0
2021-05-28 15:20:00,44.44,44.44,44.41,44.41,32714.0,41.3082,41.3082,41.2803,41.2803,32714.0
2021-05-28 15:25:00,44.41,44.42,44.41,44.41,21238.0,41.2803,41.2896,41.2803,41.2803,21238.0
2021-05-28 15:30:00,44.41,44.42,44.4,44.41,16591.0,41.2803,41.2896,41.271,41.2803,16591.0
2021-05-28 15:35:00,44.41,44.43,44.4,44.43,37985.0,41.2803,41.2989,41.271,41.2989,37985.0
2021-05-28 15:40:00,44.42,44.43,44.39,44.39,91160.0,41.2896,41.2989,41.2617,41.2617,91160.0
2021-05-28 15:45:00,44.39,44.4,44.38,44.39,92750.0,41.2617,41.271,41.2524,41.2617,92750.0
2021-05-28 15:50:00,44.39,44.39,44.34,44.34,97774.0,41.2617,41.2617,41.2152,41.2152,97774.0
2021-05-28 15:55:00,44.34,44.35,44.3,44.3,274151.0,41.2152,41.2245,41.178,41.178,274151.0
2021-06-01 09:30:00,44.77,44.78,44.66,44.76,95498.0,41.6149,41.6242,41.5127,41.6056,95498.0
2021-06-01 09:35:00,44.76,44.76,44.66,44.68,57802.0,41.6056,41.6056,41.5127,41.5313,57802.0
2021-06-01 09:40:00,44.68,44.74,44.67,44.72,46898.0,41.5313,41.587,41.522,41.5684,46898.0
2021-06-01 09:45:00,44.72,44.72,44.68,44.72,50346.0,41.5684,41.5684,41.5313,41.5684,50346.0
2021-06-01 09:50:00,44.71,44.72,44.65,44.66,63599.0,41.5591,41.5684,41.5034,41.5127,63599.0
2021-06-01 09:55:00,44.65,44.73,44.63,44.73,106717.0,41.5034,41.5777,41.4848,41.5777,106717.0
2021-06-01 10:00:00,44.73,44.77,44.7,44.71,75999.0,41.5777,41.6149,41.5498,41.5591,75999.0
2021-06-01 10:05:00,44.7,44.74,44.68,44.73,64688.0,41.5498,41.587,41.5313,41.5777,64688.0
2021-06-01 10:10:00,44.72,44.72,44.62,44.62,93591.0,41.5684,41.5684,41.4755,41.4755,93591.0
2021-06-01 10:15:00,44.62,44.7,44.61,44.66,83841.0,41.4755,41.5498,41.4662,41.5127,83841.0
2021-06-01 10:20:00,44.66,44.69,44.64,44.69,43638.0,41.5127,41.5406,41.4941,41.5406,43638.0
2021-06-01 10:25:00,44.69,44.7,44.68,44.7,25930.0,41.5406,41.5498,41.5313,41.5498,25930.0
2021-06-01 10:30:00,44.69,44.73,44.68,44.73,41192.0,41.5406,41.5777,41.5313,41.5777,41192.0
2021-06-01 10:35:00,44.74,44.75,44.69,44.71,24433.0,41.587,41.5963,41.5406,41.5591,24433.0
2021-06-01 10:40:00,44.71,44.72,44.68,44.69,34388.0,41.5591,41.5684,41.5313,41.5406,34388.0
2021-06-01 10:45:00,44.68,44.68,44.65,44.66,95374.0,41.5313,41.5313,41.5034,41.5127,95374.0
2021-06-01 10:50:00,44.66,44.69,44.64,44.69,41528.0,41.5127,41.5406,41.4941,41.5406,41528.0
2021-06-01 10:55:00,44.7,44.73,44.66,44.73,22679.0,41.5498,41.5777,41.5127,41.5777,22679.0
2021-06-01 11:00:00,44.73,44.73,44.68,44.69,57149.0,41.5777,41.5777,41.5313,41.5406,57149.0
2021-06-01 11:05:00,44.69,44.72,44.67,44.71,29436.0,41.5406,41.5684,41.522,41.5591,29436.0
2021-06-01 11:10:00,44.71,44.73,44.7,44.71,37850.0,41.5591,41.5777,41.5498,41.5591,37850.0
2021-06-01 11:15:00,44.71,44.71,44.68,44.69,27963.0,41.5591,41.5591,41.5313,41.5406,27963.0
2021-06-01 11:20:00,44.68,44.69,44.67,44.68,26006.0,41.5313,41.5406,41.522,41.5313,26006.0
2021-06-01 11:25:00,44.68,44.68,44.65,44.67,92274.0,41.5313,41.5313,41.5034,41.522,92274.0
2021-06-01 11:30:00,44.68,44.68,44.66,44.68,17917.0,41.5313,41.5313,41.5127,41.5313,17917.0
2021-06-01 11:35:00,44.69,44.73,44.69,44.72,22445.0,41.5406,41.5777,41.5406,41.5684,22445.0
2021-06-01 11:40:00,44.72,44.72,44.68,44.71,11468.0,41.5684,41.5684,41.5313,41.5591,11468.0
2021-06-01 11:45:00,44.7,44.7,44.66,44.68,44665.0,41.5498,41.5498,41.5127,41.5313,44665.0
2021-06-01 11:50:00,44.68,44.69,44.67,44.69,13880.0,41.5313,41.5406,41.522,41.5406,13880.0
2021-06-01 11:55:00,44.69,44.7,44.68,44.7,17501.0,41.5406,41.5498,41.5313,41.5498,17501.0
2021-06-01 12:00:00,44.7,44.7,44.67,44.68,28235.0,41.5498,41.5498,41.522,41.5313,28235.0
2021-06-01 12:05:00,44.68,44.68,44.66,44.66,39361.0,41.5313,41.5313,41.5127,41.5127,39361.0
2021-06-01 12:10:00,44.66,44.66,44.64,44.65,13172.0,41.5127,41.5127,41.4941,41.5034,13172.0
2021-06-01 12:15:00,44.65,44.66,44.64,44.64,10978.0,41.5034,41.5127,41.4941,41.4941,10978.0
2021-06-01 12:20:00,44.65,44.67,44.64,44.66,18908.0,41.5034,41.522,41.4941,41.5127,18908.0
2021-06-01 12:25:00,44.67,44.68,44.66,44.66,25924.0,41.522,41.5313,41.5127,41.5127,25924.0
2021-06-01 12:30:00,44.66,44.68,44.66,44.66,26745.0,41.5127,41.5313,41.5127,41.5127,26745.0
2021-06-01 12:35:00,44.66,44.67,44.66,44.66,6195.0,41.5127,41.522,41.5127,41.5127,6195.0
2021-06-01 12:40:00,44.67,44.68,44.66,44.68,20275.0,41.522,41.5313,41.5127,41.5313,20275.0
2021-06-01 12:45:00,44.68,44.69,44.67,44.68,25958.0,41.5313,41.5406,41.522,41.5313,25958.0
2021-06-01 12:50:00,44.68,44.69,44.67,44.68,22498.0,41.5313,41.5406,41.522,41.5313,22498.0
2021-06-01 12:55:00,44.68,44.69,44.67,44.69,22585.0,41.5313,41.5406,41.522,41.5406,22585.0
2021-06-01 13:00:00,44.68,44.69,44.64,44.65,23615.0,41.5313,41.5406,41.4941,41.5034,23615.0
2021-06-01 13:05:00,44.65,44.66,44.63,44.65,25162.0,41.5034,41.5127,41.4848,41.5034,25162.0
2021-06-01 13:10:00,44.65,44.66,44.64,44.64,34005.0,41.5034,41.5127,41.4941,41.4941,34005.0
2021-06-01 13:15:00,44.64,44.65,44.62,44.62,22796.0,41.4941,41.5034,41.4755,41.4755,22796.0
2021-06-01 13:20:00,44.62,44.65,44.62,44.65,24253.0,41.4755,41.5034,41.4755,41.5034,24253.0
2021-06-01 13:25:00,44.65,44.66,44.64,44.66,30105.0,41.5034,41.5127,41.4941,41.5127,30105.0
2021-06-01 13:30:00,44.66,44.66,44.65,44.66,17702.0,41.5127,41.5127,41.5034,41.5127,17702.0
2021-06-01 13:35:00,44.66,44.67,44.65,44.66,21620.0,41.5127,41.522,41.5034,41.5127,21620.0
2021-06-01 13:40:00,44.66,44.66,44.64,44.65,9782.0,41.5127,41.5127,41.4941,41.5034,9782.0
2021-06-01 13:45:00,44.65,44.67,44.64,44.66,14457.0,41.5034,41.522,41.4941,41.5127,14457.0
2021-06-01 13:50:00,44.67,44.68,44.66,44.68,17320.0,41.522,41.5313,41.5127,41.5313,17320.0
2021-06-01 13:55:00,44.67,44.7,44.67,44.7,10654.0,41.522,41.5498,41.522,41.5498,10654.0
2021-06-01 14:00:00,44.69,44.7,44.68,44.69,11443.0,41.5406,41.5498,41.5313,41.5406,11443.0
2021-06-01 14:05:00,44.69,44.7,44.68,44.69,17183.0,41.5406,41.5498,41.5313,41.5406,17183.0
2021-06-01 14:10:00,44.69,44.69,44.68,44.69,5400.0,41.5406,41.5406,41.5313,41.5406,5400.0
2021-06-01 14:15:00,44.69,44.69,44.68,44.69,9000.0,41.5406,41.5406,41.5313,41.5406,9000.0
2021-06-01 14:20:00,44.69,44.7,44.68,44.7,30886.0,41.5406,41.5498,41.5313,41.5498,30886.0
2021-06-01 14:25:00,44.7,44.71,44.69,44.71,14463.0,41.5498,41.5591,41.5406,41.5591,14463.0
2021-06-01 14:30:00,44.71,44.71,44.7,44.71,11600.0,41.5591,41.5591,41.5498,41.5591,11600.0
2021-06-01 14:35:00,44.71,44.73,44.71,44.72,15100.0,41.5591,41.5777,41.5591,41.5684,15100.0
2021-06-01 14:40:00,44.73,44.73,44.72,44.73,6817.0,41.5777,41.5777,41.5684,41.5777,6817.0
2021-06-01 14:45:00,44.73,44.73,44.72,44.73,13673.0,41.5777,41.5777,41.5684,41.5777,13673.0
2021-06-01 14:50:00,44.73,44.73,44.71,44.71,29603.0,41.5777,41.5777,41.5591,41.5591,29603.0
2021-06-01 14:55:00,44.72,44.72,44.7,44.71,10315.0,41.5684,41.5684,41.5498,41.5591,10315.0
2021-06-01 15:00:00,44.71,44.71,44.7,44.71,45238.0,41.5591,41.5591,41.5498,41.5591,45238.0
2021-06-01 15:05:00,44.71,44.73,44.7,44.73,113398.0,41.5591,41.5777,41.5498,41.5777,113398.0
2021-06-01 15:10:00,44.72,44.73,44.72,44.72,7519.0,41.5684,41.5777,41.5684,41.5684,7519.0
2021-06-01 15:15:00,44.73,44.73,44.7,44.71,29701.0,41.5777,41.5777,41.5498,41.5591,29701.0
2021-06-01 15:20:00,44.71,44.74,44.7,44.74,116276.0,41.5591,41.587,41.5498,41.587,116276.0
2021-06-01 15:25:00,44.74,44.74,44.73,44.73,29403.0,41.587,41.587,41.5777,41.5777,29403.0
2021-06-01 15:30:00,44.73,44.74,44.69,44.69,34301.0,41.5777,41.587,41.5406,41.5406,34301.0
2021-06-01 15:35:00,44.69,44.7,44.69,44.69,18203.0,41.5406,41.5498,41.5406,41.5406,18203.0
2021-06-01 15:40:00,44.69,44.7,44.68,44.7,47639.0,41.5406,41.5498,41.5313,41.5498,47639.0
2021-06-01 15:45:00,44.7,44.71,44.69,44.71,63757.0,41.5498,41.5591,41.5406,41.5591,63757.0
2021-06-01 15:50:00,44.7,44.72,44.7,44.72,137987.0,41.5498,41.5684,41.5498,41.5684,137987.0
2021-06-01 15:55:00,44.72,44.72,44.67,44.67,271880.0,41.5684,41.5684,41.522,41.522,271880.0
2021-06-02 09:30:00,44.8,44.82,44.74,44.82,43506.0,41.6428,41.6614,41.587,41.6614,43506.0
2021-06-02 09:35:00,44.82,44.82,44.79,44.79,7290.0,41.6614,41.6614,41.6335,41.6335,7290.0
2021-06-02 09:40:00,44.79,44.83,44.78,44.81,27912.0,41.6335,41.6707,41.6242,41.6521,27912.0
2021-06-02 09:45:00,44.81,44.89,44.8,44.88,20510.0,41.6521,41.7265,41.6428,41.7172,20510.0
2021-06-02 09:50:00,44.88,44.88,44.86,44.86,13639.0,41.7172,41.7172,41.6986,41.6986,13639.0
2021-06-02 09:55:00,44.86,44.87,44.83,44.87,23435.0,41.6986,41.7079,41.6707,41.7079,23435.0
2021-06-02 10:00:00,44.87,44.89,44.84,44.89,30317.0,41.7079,41.7265,41.68,41.7265,30317.0
2021-06-02 10:05:00,44.89,44.92,44.87,44.91,68908.0,41.7265,41.7543,41.7079,41.745,68908.0
2021-06-02 10:10:00,44.9,44.9,44.87,44.88,25362.0,41.7358,41.7358,41.7079,41.7172,25362.0
2021-06-02 10:15:00,44.89,44.9,44.87,44.9,41224.0,41.7265,41.7358,41.7079,41.7358,41224.0
2021-06-02 10:20:00,44.9,44.91,44.9,44.9,7320.0,41.7358,41.745,41.7358,41.7358,7320.0
2021-06-02 10:25:00,44.9,44.92,44.88,44.89,11105.0,41.7358,41.7543,41.7172,41.7265,11105.0
2021-06-02 10:30:00,44.89,44.92,44.88,44.91,20745.0,41.7265,41.7543,41.7172,41.745,20745.0
2021-06-02 10:35:00,44.9,44.92,44.89,44.91,13852.0,41.7358,41.7543,41.7265,41.745,13852.0
2021-06-02 10:40:00,44.91,44.93,44.91,44.93,7333.0,41.745,41.7636,41.745,41.7636,7333.0
2021-06-02 10:45:00,44.93,44.93,44.92,44.93,4337.0,41.7636,41.7636,41.7543,41.7636,4337.0
2021-06-02 10:50:00,44.93,44.94,44.92,44.93,23208.0,41.7636,41.7729,41.7543,41.7636,23208.0
2021-06-02 10:55:00,44.93,44.96,44.93,44.95,79522.0,41.7636,41.7915,41.7636,41.7822,79522.0
2021-06-02 11:00:00,44.96,44.97,44.95,44.96,41171.0,41.7915,41.8008,41.7822,41.7915,41171.0
2021-06-02 11:05:00,44.95,44.95,44.93,44.94,13285.0,41.7822,41.7822,41.7636,41.7729,13285.0
2021-06-02 11:10:00,44.94,44.97,44.94,44.97,68764.0,41.7729,41.8008,41.7729,41.8008,68764.0
2021-06-02 11:15:00,44.97,45.0,44.97,45.0,10000.0,41.8008,41.8287,41.8008,41.8287,10000.0
2021-06-02 11:20:00,45.0,45.0,44.98,44.99,55373.0,41.8287,41.8287,41.8101,41.8194,55373.0
2021-06-02 11:25:00,44.99,45.01,44.99,45.0,16757.0,41.8194,41.838,41.8194,41.8287,16757.0
2021-06-02 11:30:00,45.01,45.02,45.0,45.02,6367.0,41.838,41.8473,41.8287,41.8473,6367.0
2021-06-02 11:35:00,45.02,45.03,45.0,45.02,12575.0,41.8473,41.8566,41.8287,41.8473,12575.0
2021-06-02 11:40:00,45.02,45.03,45.01,45.01,31648.0,41.8473,41.8566,41.838,41.838,31648.0
2021-06-02 11:45:00,45.01,45.02,45.0,45.02,36330.0,41.838,41.8473,41.8287,41.8473,36330.0
2021-06-02 11:50:00,45.01,45.02,45.0,45.0,24342.0,41.838,41.8473,41.8287,41.8287,24342.0
2021-06-02 11:55:00,45.01,45.02,44.99,45.01,198711.0,41.838,41.8473,41.8194,41.838,198711.0
2021-06-02 12:00:00,45.0,45.05,44.98,45.05,481526.0,41.8287,41.8752,41.8101,41.8752,481526.0
2021-06-02 12:05:00,45.05,45.06,44.99,45.02,636865.0,41.8752,41.8845,41.8194,41.8473,636865.0
2021-06-02 12:10:00,45.02,45.05,44.99,45.0,252621.0,41.8473,41.8752,41.8194,41.8287,252621.0
2021-06-02 12:15:00,45.0,45.0,44.98,45.0,32327.0,41.8287,41.8287,41.8101,41.8287,32327.0
2021-06-02 12:20:00,45.0,45.0,44.99,45.0,11104.0,41.8287,41.8287,41.8194,41.8287,11104.0
2021-06-02 12:25:00,45.0,45.0,44.96,45.0,24598.0,41.8287,41.8287,41.7915,41.8287,24598.0
2021-06-02 12:30:00,45.0,45.0,44.98,45.0,9237.0,41.8287,41.8287,41.8101,41.8287,9237.0
2021-06-02 12:35:00,45.0,45.01,44.99,45.0,22963.0,41.8287,41.838,41.8194,41.8287,22963.0
2021-06-02 12:40:00,44.99,45.0,44.97,44.98,11807.0,41.8194,41.8287,41.8008,41.8101,11807.0
2021-06-02 12:45:00,44.98,44.98,44.96,44.97,39754.0,41.8101,41.8101,41.7915,41.8008,39754.0
2021-06-02 12:50:00,44.97,44.97,44.96,44.97,21165.0,41.8008,41.8008,41.7915,41.8008,21165.0
2021-06-02 12:55:00,44.97,44.98,44.96,44.98,30515.0,41.8008,41.8101,41.7915,41.8101,30515.0
2021-06-02 13:00:00,44.98,44.99,44.97,44.99,8581.0,41.8101,41.8194,41.8008,41.8194,8581.0
2021-06-02 13:05:00,44.99,44.99,44.98,44.98,22307.0,41.8194,41.8194,41.8101,41.8101,22307.0
2021-06-02 13:10:00,44.98,44.98,44.96,44.97,19084.0,41.8101,41.8101,41.7915,41.8008,19084.0
2021-06-02 13:15:00,44.97,44.98,44.96,44.98,24204.0,41.8008,41.8101,41.7915,41.8101,24204.0
2021-06-02 13:20:00,44.98,44.98,44.95,44.96,121566.0,41.8101,41.8101,41.7822,41.7915,121566.0
2021-06-02 13:25:00,44.96,44.96,44.94,44.94,55726.0,41.7915,41.7915,41.7729,41.7729,55726.0
2021-06-02 13:30:00,44.95,44.97,44.94,44.97,6140.0,41.7822,41.8008,41.7729,41.8008,6140.0
2021-06-02 13:35:00,44.98,44.98,44.97,44.98,34260.0,41.8101,41.8101,41.8008,41.8101,34260.0
2021-06-02 13:40:00,44.98,44.98,44.97,44.98,14366.0,41.8101,41.8101,41.8008,41.8101,14366.0
2021-06-02 13:45:00,44.98,44.99,44.96,44.97,76797.0,41.8101,41.8194,41.7915,41.8008,76797.0
2021-06-02 13:50:00,44.97,44.98,44.96,44.98,13321.0,41.8008,41.8101,41.7915,41.8101,13321.0
2021-06-02 13:55:00,44.98,45.0,44.97,45.0,35044.0,41.8101,41.8287,41.8008,41.8287,35044.0
2021-06-02 14:00:00,45.01,45.02,45.0,45.01,16071.0,41.838,41.8473,41.8287,41.838,16071.0
2021-06-02 14:05:00,45.01,45.02,45.0,45.0,11690.0,41.838,41.8473,41.8287,41.8287,11690.0
2021-06-02 14:10:00,45.0,45.01,44.99,44.99,10812.0,41.8287,41.838,41.8194,41.8194,10812.0
2021-06-02 14:15:00,44.99,45.01,44.99,45.01,29218.0,41.8194,41.838,41.8194,41.838,29218.0
2021-06-02 14:20:00,45.01,45.01,45.0,45.0,54534.0,41.838,41.838,41.8287,41.8287,54534.0
2021-06-02 14:25:00,45.01,45.01,45.0,45.01,7195.0,41.838,41.838,41.8287,41.838,7195.0
2021-06-02 14:30:00,45.01,45.01,45.0,45.01,16619.0,41.838,41.838,41.8287,41.838,16619.0
2021-06-02 14:35:00,45.0,45.01,44.99,45.0,19256.0,41.8287,41.838,41.8194,41.8287,19256.0
2021-06-02 14:40:00,45.0,45.0,44.99,45.0,24683.0,41.8287,41.8287,41.8194,41.8287,24683.0
2021-06-02 14:45:00,45.0,45.0,44.99,45.0,17660.0,41.8287,41.8287,41.8194,41.8287,17660.0
2021-06-02 14:50:00,45.0,45.0,44.99,45.0,24529.0,41.8287,41.8287,41.8194,41.8287,24529.0
2021-06-02 14:55:00,45.0,45.0,44.99,45.0,5600.0,41.8287,41.8287,41.8194,41.8287,5600.0
2021-06-02 15:00:00,45.0,45.01,44.99,45.0,29661.0,41.8287,41.838,41.8194,41.8287,29661.0
2021-06-02 15:05:00,45.0,45.0,44.99,45.0,28076.0,41.8287,41.8287,41.8194,41.8287,28076.0
2021-06-02 15:10:00,44.99,45.01,44.99,45.0,24243.0,41.8194,41.838,41.8194,41.8287,24243.0
2021-06-02 15:15:00,45.0,45.0,44.99,45.0,27950.0,41.8287,41.8287,41.8194,41.8287,27950.0
2021-06-02 15:20:00,45.0,45.0,44.98,44.99,37207.0,41.8287,41.8287,41.8101,41.8194,37207.0
2021-06-02 15:25:00,44.99,45.0,44.98,45.0,37407.0,41.8194,41.8287,41.8101,41.8287,37407.0
2021-06-02 15:30:00,45.0,45.01,44.99,45.01,38304.0,41.8287,41.838,41.8194,41.838,38304.0
2021-06-02 15:35:00,45.0,45.01,44.99,44.99,88908.0,41.8287,41.838,41.8194,41.8194,88908.0
2021-06-02 15:40:00,45.0,45.0,44.99,45.0,36160.0,41.8287,41.8287,41.8194,41.8287,36160.0
2021-06-02 15:45:00,45.0,45.0,44.99,45.0,45016.0,41.8287,41.8287,41.8194,41.8287,45016.0
2021-06-02 15:50:00,45.0,45.0,44.99,45.0,202725.0,41.8287,41.8287,41.8194,41.8287,202725.0
2021-06-02 15:55:00,45.0,45.04,44.99,45.03,181019.0,41.8287,41.8659,41.8194,41.8566,181019.0
2021-06-03 09:30:00,44.84,44.91,44.84,44.9,100214.0,41.68,41.745,41.68,41.7358,100214.0
2021-06-03 09:35:00,44.89,44.89,44.79,44.82,34068.0,41.7265,41.7265,41.6335,41.6614,34068.0
2021-06-03 09:40:00,44.82,44.87,44.82,44.84,32109.0,41.6614,41.7079,41.6614,41.68,32109.0
2021-06-03 09:45:00,44.83,44.89,44.82,44.84,43912.0,41.6707,41.7265,41.6614,41.68,43912.0
2021-06-03 09:50:00,44.84,44.87,44.82,44.86,69592.0,41.68,41.7079,41.6614,41.6986,69592.0
2021-06-03 09:55:00,44.85,44.87,44.85,44.86,85403.0,41.6893,41.7079,41.6893,41.6986,85403.0
2021-06-03 10:00:00,44.86,44.89,44.85,44.89,20540.0,41.6986,41.7265,41.6893,41.7265,20540.0
2021-06-03 10:05:00,44.89,44.93,44.87,44.91,47893.0,41.7265,41.7636,41.7079,41.745,47893.0
2021-06-03 10:10:00,44.92,44.95,44.91,44.95,13982.0,41.7543,41.7822,41.745,41.7822,13982.0
2021-06-03 10:15:00,44.94,44.95,44.89,44.91,64427.0,41.7729,41.7822,41.7265,41.745,64427.0
2021-06-03 10:20:00,44.91,44.96,44.9,44.95,28813.0,41.745,41.7915,41.7358,41.7822,28813.0
2021-06-03 10:25:00,44.95,44.96,44.92,44.92,17375.0,41.7822,41.7915,41.7543,41.7543,17375.0
2021-06-03 10:30:00,44.93,44.94,44.92,44.93,6276.0,41.7636,41.7729,41.7543,41.7636,6276.0
2021-06-03 10:35:00,44.93,44.95,44.91,44.92,23745.0,41.7636,41.7822,41.745,41.7543,23745.0
2021-06-03 10:40:00,44.91,44.92,44.89,44.9,78720.0,41.745,41.7543,41.7265,41.7358,78720.0
2021-06-03 10:45:00,44.9,44.96,44.89,44.95,65669.0,41.7358,41.7915,41.7265,41.7822,65669.0
2021-06-03 10:50:00,44.95,44.98,44.94,44.97,129443.0,41.7822,41.8101,41.7729,41.8008,129443.0
2021-06-03 10:55:00,44.97,45.02,44.96,45.01,143604.0,41.8008,41.8473,41.7915,41.838,143604.0
2021-06-03 11:00:00,45.01,45.03,45.0,45.03,103358.0,41.838,41.8566,41.8287,41.8566,103358.0
2021-06-03 11:05:00,45.03,45.06,45.02,45.04,74754.0,41.8566,41.8845,41.8473,41.8659,74754.0
2021-06-03 11:10:00,45.04,45.04,45.0,45.01,79597.0,41.8659,41.8659,41.8287,41.838,79597.0
2021-06-03 11:15:00,45.01,45.02,44.98,45.0,68312.0,41.838,41.8473,41.8101,41.8287,68312.0
2021-06-03 11:20:00,45.0,45.02,44.99,45.02,112869.0,41.8287,41.8473,41.8194,41.8473,112869.0
2021-06-03 11:25:00,45.01,45.04,45.01,45.04,54492.0,41.838,41.8659,41.838,41.8659,54492.0
2021-06-03 11:30:00,45.03,45.03,45.0,45.01,22582.0,41.8566,41.8566,41.8287,41.838,22582.0
2021-06-03 11:35:00,45.01,45.02,45.0,45.01,9012.0,41.838,41.8473,41.8287,41.838,9012.0
2021-06-03 11:40:00,45.01,45.02,45.0,45.01,94916.0,41.838,41.8473,41.8287,41.838,94916.0
2021-06-03 11:45:00,45.01,45.01,44.96,44.98,49395.0,41.838,41.838,41.7915,41.8101,49395.0
2021-06-03 11:50:00,44.98,44.98,44.95,44.95,43708.0,41.8101,41.8101,41.7822,41.7822,43708.0
2021-06-03 11:55:00,44.95,44.95,44.93,44.94,33392.0,41.7822,41.7822,41.7636,41.7729,33392.0
2021-06-03 12:00:00,44.94,44.94,44.92,44.93,12420.0,41.7729,41.7729,41.7543,41.7636,12420.0
2021-06-03 12:05:00,44.93,44.93,44.91,44.93,21589.0,41.7636,41.7636,41.745,41.7636,21589.0
2021-06-03 12:10:00,44.93,44.93,44.92,44.93,7229.0,41.7636,41.7636,41.7543,41.7636,7229.0
2021-06-03 12:15:00,44.93,44.93,44.9,44.9,40074.0,41.7636,41.7636,41.7358,41.7358,40074.0
2021-06-03 12:20:00,44.89,44.89,44.88,44.89,1505.0,41.7265,41.7265,41.7172,41.7265,1505.0
2021-06-03 12:25:00,44.89,44.91,44.88,44.91,10658.0,41.7265,41.745,41.7172,41.745,10658.0
2021-06-03 12:30:00,44.9,44.91,44.89,44.91,6090.0,41.7358,41.745,41.7265,41.745,6090.0
2021-06-03 12:35:00,44.91,44.93,44.9,44.93,3100.0,41.745,41.7636,41.7358,41.7636,3100.0
2021-06-03 12:40:00,44.93,44.94,44.92,44.93,11784.0,41.7636,41.7729,41.7543,41.7636,11784.0
2021-06-03 12:45:00,44.93,44.93,44.9,44.91,22135.0,41.7636,41.7636,41.7358,41.745,22135.0
2021-06-03 12:50:00,44.91,44.91,44.88,44.89,6050.0,41.745,41.745,41.7172,41.7265,6050.0
2021-06-03 12:55:00,44.89,44.92,44.88,44.92,13999.0,41.7265,41.7543,41.7172,41.7543,13999.0
2021-06-03 13:00:00,44.91,44.93,44.91,44.93,11033.0,41.745,41.7636,41.745,41.7636,11033.0
2021-06-03 13:05:00,44.92,44.93,44.88,44.91,164634.0,41.7543,41.7636,41.7172,41.745,164634.0
2021-06-03 13:10:00,44.92,44.94,44.89,44.91,26062.0,41.7543,41.7729,41.7265,41.745,26062.0
2021-06-03 13:15:00,44.91,44.93,44.91,44.93,31158.0,41.745,41.7636,41.745,41.7636,31158.0
2021-06-03 13:20:00,44.93,44.94,44.92,44.94,23744.0,41.7636,41.7729,41.7543,41.7729,23744.0
2021-06-03 13:25:00,44.94,44.94,44.93,44.94,17242.0,41.7729,41.7729,41.7636,41.7729,17242.0
2021-06-03 13:30:00,44.94,44.95,44.92,44.95,69853.0,41.7729,41.7822,41.7543,41.7822,69853.0
2021-06-03 13:35:00,44.95,44.95,44.94,44.95,28828.0,41.7822,41.7822,41.7729,41.7822,28828.0
2021-06-03 13:40:00,44.95,44.95,44.93,44.94,32919.0,41.7822,41.7822,41.7636,41.7729,32919.0
2021-06-03 13:45:00,44.94,44.95,44.93,44.94,9403.0,41.7729,41.7822,41.7636,41.7729,9403.0
2021-06-03 13:50:00,44.94,44.94,44.93,44.94,7262.0,41.7729,41.7729,41.7636,41.7729,7262.0
2021-06-03 13:55:00,44.93,44.94,44.93,44.94,2000.0,41.7636,41.7729,41.7636,41.7729,2000.0
2021-06-03 14:00:00,44.94,44.94,44.93,44.94,19321.0,41.7729,41.7729,41.7636,41.7729,19321.0
2021-06-03 14:05:00,44.94,44.94,44.93,44.93,4200.0,41.7729,41.7729,41.7636,41.7636,4200.0
2021-06-03 14:10:00,44.94,44.94,44.93,44.94,4500.0,41.7729,41.7729,41.7636,41.7729,4500.0
2021-06-03 14:15:00,44.94,44.94,44.93,44.94,5000.0,41.7729,41.7729,41.7636,41.7729,5000.0
2021-06-03 14:20:00,44.94,44.94,44.93,44.94,4528.0,41.7729,41.7729,41.7636,41.7729,4528.0
2021-06-03 14:25:00,44.94,44.94,44.93,44.94,10773.0,41.7729,41.7729,41.7636,41.7729,10773.0
2021-06-03 14:30:00,44.94,44.94,44.93,44.94,27814.0,41.7729,41.7729,41.7636,41.7729,27814.0
2021-06-03 14:35:00,44.94,44.94,44.93,44.94,6850.0,41.7729,41.7729,41.7636,41.7729,6850.0
2021-06-03 14:40:00,44.94,44.94,44.93,44.94,3894.0,41.7729,41.7729,41.7636,41.7729,3894.0
2021-06-03 14:45:00,44.94,44.94,44.93,44.94,1600.0,41.7729,41.7729,41.7636,41.7729,1600.0
2021-06-03 14:50:00,44.94,44.94,44.93,44.94,16826.0,41.7729,41.7729,41.7636,41.7729,16826.0
2021-06-03 14:55:00,44.94,44.94,44.91,44.91,83976.0,41.7729,41.7729,41.745,41.745,83976.0
2021-06-03 15:00:00,44.91,44.92,44.91,44.91,7384.0,41.745,41.7543,41.745,41.745,7384.0
2021-06-03 15:05:00,44.91,44.92,44.91,44.92,16031.0,41.745,41.7543,41.745,41.7543,16031.0
2021-06-03 15:10:00,44.91,44.93,44.91,44.93,8738.0,41.745,41.7636,41.745,41.7636,8738.0
2021-06-03 15:15:00,44.93,44.95,44.93,44.94,109686.0,41.7636,41.7822,41.7636,41.7729,109686.0
2021-06-03 15:20:00,44.94,44.97,44.93,44.96,51490.0,41.7729,41.8008,41.7636,41.7915,51490.0
2021-06-03 15:25:00,44.96,44.96,44.95,44.96,11706.0,41.7915,41.7915,41.7822,41.7915,11706.0
2021-06-03 15:30:00,44.96,44.97,44.96,44.97,18716.0,41.7915,41.8008,41.7915,41.8008,18716.0
2021-06-03 15:35:00,44.97,44.97,44.95,44.97,24269.0,41.8008,41.8008,41.7822,41.8008,24269.0
2021-06-03 15:40:00,44.97,44.97,44.95,44.96,13130.0,41.8008,41.8008,41.7822,41.7915,13130.0
2021-06-03 15:45:00,44.96,44.97,44.95,44.96,178985.0,41.7915,41.8008,41.7822,41.7915,178985.0
2021-06-03 15:50:00,44.97,44.97,44.95,44.96,54224.0,41.8008,41.8008,41.7822,41.7915,54224.0
2021-06-03 15:55:00,44.96,44.98,44.95,44.97,75631.0,41.7915,41.8101,41.7822,41.8008,75631.0
2021-06-04 09:30:00,45.35,45.39,45.33,45.38,25692.0,42.154,42.1912,42.1354,42.1819,25692.0
2021-06-04 09:35:00,45.38,45.39,45.33,45.33,23483.0,42.1819,42.1912,42.1354,42.1354,23483.0
2021-06-04 09:40:00,45.33,45.33,45.28,45.3,27306.0,42.1354,42.1354,42.089,42.1076,27306.0
2021-06-04 09:45:00,45.31,45.35,45.3,45.33,25120.0,42.1169,42.154,42.1076,42.1354,25120.0
2021-06-04 09:50:00,45.33,45.36,45.33,45.33,39334.0,42.1354,42.1633,42.1354,42.1354,39334.0
2021-06-04 09:55:00,45.34,45.38,45.33,45.38,19672.0,42.1447,42.1819,42.1354,42.1819,19672.0
2021-06-04 10:00:00,45.38,45.38,45.34,45.35,34418.0,42.1819,42.1819,42.1447,42.154,34418.0
2021-06-04 10:05:00,45.35,45.35,45.32,45.33,33896.0,42.154,42.154,42.1262,42.1354,33896.0
2021-06-04 10:10:00,45.34,45.34,45.3,45.3,58076.0,42.1447,42.1447,42.1076,42.1076,58076.0
2021-06-04 10:15:00,45.3,45.31,45.29,45.3,62949.0,42.1076,42.1169,42.0983,42.1076,62949.0
2021-06-04 10:20:00,45.3,45.31,45.29,45.3,170794.0,42.1076,42.1169,42.0983,42.1076,170794.0
2021-06-04 10:25:00,45.3,45.3,45.29,45.3,48180.0,42.1076,42.1076,42.0983,42.1076,48180.0
2021-06-04 10:30:00,45.3,45.34,45.29,45.33,84450.0,42.1076,42.1447,42.0983,42.1354,84450.0
2021-06-04 10:35:00,45.32,45.32,45.29,45.3,28300.0,42.1262,42.1262,42.0983,42.1076,28300.0
2021-06-04 10:40:00,45.3,45.3,45.26,45.28,43183.0,42.1076,42.1076,42.0704,42.089,43183.0
2021-06-04 10:45:00,45.28,45.33,45.27,45.32,39671.0,42.089,42.1354,42.0797,42.1262,39671.0
2021-06-04 10:50:00,45.32,45.32,45.28,45.28,17802.0,42.1262,42.1262,42.089,42.089,17802.0
2021-06-04 10:55:00,45.28,45.3,45.28,45.3,11221.0,42.089,42.1076,42.089,42.1076,11221.0
2021-06-04 11:00:00,45.3,45.31,45.29,45.3,5571.0,42.1076,42.1169,42.0983,42.1076,5571.0
2021-06-04 11:05:00,45.3,45.32,45.28,45.29,10915.0,42.1076,42.1262,42.089,42.0983,10915.0
2021-06-04 11:10:00,45.29,45.31,45.28,45.31,9433.0,42.0983,42.1169,42.089,42.1169,9433.0
2021-06-04 11:15:00,45.31,45.33,45.31,45.33,7140.0,42.1169,42.1354,42.1169,42.1354,7140.0
2021-06-04 11:20:00,45.33,45.34,45.32,45.32,35398.0,42.1354,42.1447,42.1262,42.1262,35398.0
2021-06-04 11:25:00,45.33,45.33,45.28,45.31,48359.0,42.1354,42.1354,42.089,42.1169,48359.0
2021-06-04 11:30:00,45.31,45.32,45.31,45.32,2500.0,42.1169,42.1262,42.1169,42.1262,2500.0
2021-06-04 11:35:00,45.32,45.33,45.3,45.32,22445.0,42.1262,42.1354,42.1076,42.1262,22445.0
2021-06-04 11:40:00,45.32,45.34,45.31,45.34,16200.0,42.1262,42.1447,42.1169,42.1447,16200.0
2021-06-04 11:45:00,45.34,45.34,45.32,45.32,6504.0,42.1447,42.1447,42.1262,42.1262,6504.0
2021-06-04 11:50:00,45.32,45.32,45.3,45.31,4848.0,42.1262,42.1262,42.1076,42.1169,4848.0
2021-06-04 11:55:00,45.31,45.32,45.29,45.3,28730.0,42.1169,42.1262,42.0983,42.1076,28730.0
2021-06-04 12:00:00,45.3,45.31,45.3,45.3,7999.0,42.1076,42.1169,42.1076,42.1076,7999.0
2021-06-04 12:05:00,45.3,45.33,45.3,45.33,8096.0,42.1076,42.1354,42.1076,42.1354,8096.0
2021-06-04 12:10:00,45.33,45.35,45.32,45.34,5239.0,42.1354,42.154,42.1262,42.1447,5239.0
2021-06-04 12:15:00,45.34,45.35,45.32,45.34,5099.0,42.1447,42.154,42.1262,42.1447,5099.0
2021-06-04 12:20:00,45.34,45.35,45.33,45.34,5341.0,42.1447,42.154,42.1354,42.1447,5341.0
2021-06-04 12:25:00,45.34,45.35,45.34,45.34,3894.0,42.1447,42.154,42.1447,42.1447,3894.0
2021-06-04 12:30:00,45.35,45.35,45.34,45.34,4409.0,42.154,42.154,42.1447,42.1447,4409.0
2021-06-04 12:35:00,45.34,45.35,45.33,45.34,4800.0,42.1447,42.154,42.1354,42.1447,4800.0
2021-06-04 12:40:00,45.34,45.34,45.32,45.33,8516.0,42.1447,42.1447,42.1262,42.1354,8516.0
2021-06-04 12:45:00,45.33,45.34,45.32,45.34,6206.0,42.1354,42.1447,42.1262,42.1447,6206.0
2021-06-04 12:50:00,45.34,45.34,45.33,45.34,3300.0,42.1447,42.1447,42.1354,42.1447,3300.0
2021-06-04 12:55:00,45.33,45.34,45.32,45.34,5531.0,42.1354,42.1447,42.1262,42.1447,5531.0
2021-06-04 13:00:00,45.34,45.34,45.33,45.34,2173.0,42.1447,42.1447,42.1354,42.1447,2173.0
2021-06-04 13:05:00,45.34,45.34,45.33,45.33,2616.0,42.1447,42.1447,42.1354,42.1354,2616.0
2021-06-04 13:10:00,45.34,45.35,45.33,45.34,9439.0,42.1447,42.154,42.1354,42.1447,9439.0
2021-06-04 13:15:00,45.34,45.35,45.34,45.34,2800.0,42.1447,42.154,42.1447,42.1447,2800.0
2021-06-04 13:20:00,45.35,45.35,45.34,45.35,28298.0,42.154,42.154,42.1447,42.154,28298.0
2021-06-04 13:25:00,45.35,45.36,45.35,45.35,1759.0,42.154,42.1633,42.154,42.154,1759.0
2021-06-04 13:30:00,45.36,45.36,45.34,45.35,12067.0,42.1633,42.1633,42.1447,42.154,12067.0
2021-06-04 13:35:00,45.35,45.36,45.34,45.34,19921.0,42.154,42.1633,42.1447,42.1447,19921.0
2021-06-04 13:40:00,45.34,45.36,45.34,45.36,17703.0,42.1447,42.1633,42.1447,42.1633,17703.0
2021-06-04 13:45:00,45.36,45.36,45.35,45.36,6000.0,42.1633,42.1633,42.154,42.1633,6000.0
2021-06-04 13:50:00,45.35,45.35,45.33,45.34,41380.0,42.154,42.154,42.1354,42.1447,41380.0
2021-06-04 13:55:00,45.34,45.37,45.34,45.37,11812.0,42.1447,42.1726,42.1447,42.1726,11812.0
2021-06-04 14:00:00,45.37,45.37,45.35,45.36,6231.0,42.1726,42.1726,42.154,42.1633,6231.0
2021-06-04 14:05:00,45.35,45.36,45.35,45.36,3660.0,42.154,42.1633,42.154,42.1633,3660.0
2021-06-04 14:10:00,45.36,45.36,45.35,45.35,1300.0,42.1633,42.1633,42.154,42.154,1300.0
2021-06-04 14:15:00,45.36,45.36,45.34,45.35,11400.0,42.1633,42.1633,42.1447,42.154,11400.0
2021-06-04 14:20:00,45.34,45.35,45.34,45.35,3726.0,42.1447,42.154,42.1447,42.154,3726.0
2021-06-04 14:25:00,45.34,45.36,45.34,45.36,3021.0,42.1447,42.1633,42.1447,42.1633,3021.0
2021-06-04 14:30:00,45.36,45.37,45.35,45.37,2630.0,42.1633,42.1726,42.154,42.1726,2630.0
2021-06-04 14:35:00,45.37,45.38,45.36,45.38,4599.0,42.1726,42.1819,42.1633,42.1819,4599.0
2021-06-04 14:40:00,45.37,45.38,45.36,45.38,12862.0,42.1726,42.1819,42.1633,42.1819,12862.0
2021-06-04 14:45:00,45.37,45.38,45.37,45.37,3900.0,42.1726,42.1819,42.1726,42.1726,3900.0
2021-06-04 14:50:00,45.38,45.38,45.37,45.37,10163.0,42.1819,42.1819,42.1726,42.1726,10163.0
2021-06-04 14:55:00,45.37,45.38,45.36,45.37,13700.0,42.1726,42.1819,42.1633,42.1726,13700.0
2021-06-04 15:00:00,45.37,45.37,45.36,45.37,13462.0,42.1726,42.1726,42.1633,42.1726,13462.0
2021-06-04 15:05:00,45.37,45.37,45.36,45.37,33918.0,42.1726,42.1726,42.1633,42.1726,33918.0
2021-06-04 15:10:00,45.37,45.37,45.36,45.36,4833.0,42.1726,42.1726,42.1633,42.1633,4833.0
2021-06-04 15:15:00,45.37,45.37,45.36,45.37,4800.0,42.1726,42.1726,42.1633,42.1726,4800.0
2021-06-04 15:20:00,45.37,45.37,45.36,45.37,29071.0,42.1726,42.1726,42.1633,42.1726,29071.0
2021-06-04 15:25:00,45.37,45.37,45.36,45.37,29247.0,42.1726,42.1726,42.1633,42.1726,29247.0
2021-06-04 15:30:00,45.37,45.38,45.36,45.38,16389.0,42.1726,42.1819,42.1633,42.1819,16389.0
2021-06-04 15:35:00,45.38,45.38,45.37,45.37,20567.0,42.1819,42.1819,42.1726,42.1726,20567.0
2021-06-04 15:40:00,45.37,45.38,45.36,45.37,40012.0,42.1726,42.1819,42.1633,42.1726,40012.0
2021-06-04 15:45:00,45.37,45.38,45.36,45.37,37509.0,42.1726,42.1819,42.1633,42.1726,37509.0
2021-06-04 15:50:00,45.36,45.38,45.36,45.37,37540.0,42.1633,42.1819,42.1633,42.1726,37540.0
2021-06-04 15:55:00,45.37,45.38,45.35,45.38,233765.0,42.1726,42.1819,42.154,42.1819,233765.0
2021-06-07 09:30:00,45.43,45.43,45.31,45.31,77296.0,42.2284,42.2284,42.1169,42.1169,77296.0
2021-06-07 09:35:00,45.32,45.37,45.32,45.35,42975.0,42.1262,42.1726,42.1262,42.154,42975.0
2021-06-07 09:40:00,45.34,45.35,45.32,45.33,29438.0,42.1447,42.154,42.1262,42.1354,29438.0
2021-06-07 09:45:00,45.33,45.33,45.29,45.32,62511.0,42.1354,42.1354,42.0983,42.1262,62511.0
2021-06-07 09:50:00,45.32,45.33,45.28,45.29,35376.0,42.1262,42.1354,42.089,42.0983,35376.0
2021-06-07 09:55:00,45.29,45.3,45.29,45.3,59313.0,42.0983,42.1076,42.0983,42.1076,59313.0
2021-06-07 10:00:00,45.29,45.3,45.24,45.26,39798.0,42.0983,42.1076,42.0518,42.0704,39798.0
2021-06-07 10:05:00,45.26,45.3,45.25,45.29,40473.0,42.0704,42.1076,42.0611,42.0983,40473.0
2021-06-07 10:10:00,45.29,45.3,45.28,45.3,69109.0,42.0983,42.1076,42.089,42.1076,69109.0
2021-06-07 10:15:00,45.3,45.33,45.29,45.32,130375.0,42.1076,42.1354,42.0983,42.1262,130375.0
2021-06-07 10:20:00,45.32,45.34,45.31,45.32,21874.0,42.1262,42.1447,42.1169,42.1262,21874.0
2021-06-07 10:25:00,45.32,45.33,45.31,45.31,39323.0,42.1262,42.1354,42.1169,42.1169,39323.0
2021-06-07 10:30:00,45.32,45.37,45.31,45.34,60465.0,42.1262,42.1726,42.1169,42.1447,60465.0
2021-06-07 10:35:00,45.34,45.39,45.34,45.37,41049.0,42.1447,42.1912,42.1447,42.1726,41049.0
2021-06-07 10:40:00,45.38,45.4,45.37,45.39,37725.0,42.1819,42.2005,42.1726,42.1912,37725.0
2021-06-07 10:45:00,45.38,45.38,45.35,45.36,74082.0,42.1819,42.1819,42.154,42.1633,74082.0
2021-06-07 10:50:00,45.36,45.37,45.35,45.37,22910.0,42.1633,42.1726,42.154,42.1726,22910.0
2021-06-07 10:55:00,45.37,45.39,45.36,45.38,74652.0,42.1726,42.1912,42.1633,42.1819,74652.0
2021-06-07 11:00:00,45.38,45.39,45.36,45.37,14030.0,42.1819,42.1912,42.1633,42.1726,14030.0
2021-06-07 11:05:00,45.37,45.38,45.37,45.38,28414.0,42.1726,42.1819,42.1726,42.1819,28414.0
2021-06-07 11:10:00,45.38,45.41,45.37,45.4,15889.0,42.1819,42.2098,42.1726,42.2005,15889.0
2021-06-07 11:15:00,45.38,45.39,45.37,45.38,50560.0,42.1819,42.1912,42.1726,42.1819,50560.0
2021-06-07 11:20:00,45.38,45.38,45.34,45.36,47870.0,42.1819,42.1819,42.1447,42.1633,47870.0
2021-06-07 11:25:00,45.36,45.36,45.34,45.34,22837.0,42.1633,42.1633,42.1447,42.1447,22837.0
2021-06-07 11:30:00,45.34,45.35,45.33,45.35,19024.0,42.1447,42.154,42.1354,42.154,19024.0
2021-06-07 11:35:00,45.35,45.35,45.3,45.31,50754.0,42.154,42.154,42.1076,42.1169,50754.0
2021-06-07 11:40:00,45.3,45.31,45.27,45.29,67190.0,42.1076,42.1169,42.0797,42.0983,67190.0
2021-06-07 11:45:00,45.29,45.33,45.29,45.32,18662.0,42.0983,42.1354,42.0983,42.1262,18662.0
2021-06-07 11:50:00,45.32,45.36,45.31,45.36,13730.0,42.1262,42.1633,42.1169,42.1633,13730.0
2021-06-07 11:55:00,45.37,45.39,45.37,45.39,33094.0,42.1726,42.1912,42.1726,42.1912,33094.0
2021-06-07 12:00:00,45.39,45.4,45.38,45.39,6188.0,42.1912,42.2005,42.1819,42.1912,6188.0
2021-06-07 12:05:00,45.38,45.39,45.36,45.37,25795.0,42.1819,42.1912,42.1633,42.1726,25795.0
2021-06-07 12:10:00,45.37,45.38,45.36,45.38,17470.0,42.1726,42.1819,42.1633,42.1819,17470.0
2021-06-07 12:15:00,45.38,45.38,45.36,45.38,20884.0,42.1819,42.1819,42.1633,42.1819,20884.0
2021-06-07 12:20:00,45.38,45.39,45.37,45.38,46623.0,42.1819,42.1912,42.1726,42.1819,46623.0
2021-06-07 12:25:00,45.38,45.38,45.36,45.38,6469.0,42.1819,42.1819,42.1633,42.1819,6469.0
2021-06-07 12:30:00,45.38,45.38,45.35,45.36,207445.0,42.1819,42.1819,42.154,42.1633,207445.0
2021-06-07 12:35:00,45.35,45.37,45.35,45.36,14486.0,42.154,42.1726,42.154,42.1633,14486.0
2021-06-07 12:40:00,45.37,45.38,45.36,45.38,59685.0,42.1726,42.1819,42.1633,42.1819,59685.0
2021-06-07 12:45:00,45.38,45.38,45.37,45.38,11854.0,42.1819,42.1819,42.1726,42.1819,11854.0
2021-06-07 12:50:00,45.38,45.39,45.37,45.38,7661.0,42.1819,42.1912,42.1726,42.1819,7661.0
2021-06-07 12:55:00,45.38,45.38,45.36,45.37,27477.0,42.1819,42.1819,42.1633,42.1726,27477.0
2021-06-07 13:00:00,45.37,45.38,45.36,45.38,36400.0,42.1726,42.1819,42.1633,42.1819,36400.0
2021-06-07 13:05:00,45.38,45.38,45.35,45.36,37004.0,42.1819,42.1819,42.154,42.1633,37004.0
2021-06-07 13:10:00,45.36,45.36,45.35,45.36,6664.0,42.1633,42.1633,42.154,42.1633,6664.0
2021-06-07 13:15:00,45.36,45.36,45.35,45.36,10525.0,42.1633,42.1633,42.154,42.1633,10525.0
2021-06-07 13:20:00,45.36,45.36,45.35,45.36,4372.0,42.1633,42.1633,42.154,42.1633,4372.0
2021-06-07 13:25:00,45.36,45.36,45.35,45.36,4959.0,42.1633,42.1633,42.154,42.1633,4959.0
2021-06-07 13:30:00,45.36,45.39,45.36,45.39,9032.0,42.1633,42.1912,42.1633,42.1912,9032.0
2021-06-07 13:35:00,45.39,45.39,45.37,45.38,31457.0,42.1912,42.1912,42.1726,42.1819,31457.0
2021-06-07 13:40:00,45.39,45.39,45.37,45.38,120261.0,42.1912,42.1912,42.1726,42.1819,120261.0
2021-06-07 13:45:00,45.38,45.38,45.37,45.38,10355.0,42.1819,42.1819,42.1726,42.1819,10355.0
2021-06-07 13:50:00,45.37,45.38,45.37,45.37,4400.0,42.1726,42.1819,42.1726,42.1726,4400.0
2021-06-07 13:55:00,45.38,45.38,45.37,45.38,10929.0,42.1819,42.1819,42.1726,42.1819,10929.0
2021-06-07 14:00:00,45.38,45.38,45.37,45.38,3009.0,42.1819,42.1819,42.1726,42.1819,3009.0
2021-06-07 14:05:00,45.38,45.4,45.37,45.39,5176.0,42.1819,42.2005,42.1726,42.1912,5176.0
2021-06-07 14:10:00,45.4,45.4,45.39,45.4,2362.0,42.2005,42.2005,42.1912,42.2005,2362.0
2021-06-07 14:15:00,45.4,45.4,45.39,45.4,10790.0,42.2005,42.2005,42.1912,42.2005,10790.0
2021-06-07 14:20:00,45.39,45.4,45.38,45.39,20136.0,42.1912,42.2005,42.1819,42.1912,20136.0
2021-06-07 14:25:00,45.39,45.41,45.39,45.41,2900.0,42.1912,42.2098,42.1912,42.2098,2900.0
2021-06-07 14:30:00,45.41,45.41,45.4,45.41,2890.0,42.2098,42.2098,42.2005,42.2098,2890.0
2021-06-07 14:35:00,45.41,45.42,45.4,45.4,14675.0,42.2098,42.2191,42.2005,42.2005,14675.0
2021-06-07 14:40:00,45.4,45.41,45.39,45.41,6403.0,42.2005,42.2098,42.1912,42.2098,6403.0
2021-06-07 14:45:00,45.41,45.42,45.4,45.41,13074.0,42.2098,42.2191,42.2005,42.2098,13074.0
2021-06-07 14:50:00,45.41,45.42,45.41,45.41,11854.0,42.2098,42.2191,42.2098,42.2098,11854.0
2021-06-07 14:55:00,45.41,45.42,45.41,45.41,7500.0,42.2098,42.2191,42.2098,42.2098,7500.0
2021-06-07 15:00:00,45.41,45.42,45.4,45.41,37563.0,42.2098,42.2191,42.2005,42.2098,37563.0
2021-06-07 15:05:00,45.41,45.41,45.4,45.41,12600.0,42.2098,42.2098,42.2005,42.2098,12600.0
2021-06-07 15:10:00,45.41,45.44,45.41,45.43,27464.0,42.2098,42.2377,42.2098,42.2284,27464.0
2021-06-07 15:15:00,45.43,45.43,45.42,45.43,1700.0,42.2284,42.2284,42.2191,42.2284,1700.0
2021-06-07 15:20:00,45.43,45.43,45.42,45.42,6509.0,42.2284,42.2284,42.2191,42.2191,6509.0
2021-06-07 15:25:00,45.43,45.43,45.42,45.43,1926.0,42.2284,42.2284,42.2191,42.2284,1926.0
2021-06-07 15:30:00,45.43,45.43,45.4,45.41,27498.0,42.2284,42.2284,42.2005,42.2098,27498.0
2021-06-07 15:35:00,45.41,45.41,45.39,45.4,39731.0,42.2098,42.2098,42.1912,42.2005,39731.0
2021-06-07 15:40:00,45.4,45.41,45.39,45.39,20633.0,42.2005,42.2098,42.1912,42.1912,20633.0
2021-06-07 15:45:00,45.4,45.4,45.38,45.39,27169.0,42.2005,42.2005,42.1819,42.1912,27169.0
2021-06-07 15:50:00,45.39,45.42,45.38,45.41,31343.0,42.1912,42.2191,42.1819,42.2098,31343.0
2021-06-07 15:55:00,45.4,45.41,45.39,45.4,117636.0,42.2005,42.2098,42.1912,42.2005,117636.0
2021-06-08 09:30:00,45.42,45.44,45.26,45.26,48933.0,42.2191,42.2377,42.0704,42.0704,48933.0
2021-06-08 09:35:00,45.26,45.31,45.22,45.3,73566.0,42.0704,42.1169,42.0332,42.1076,73566.0
2021-06-08 09:40:00,45.3,45.3,45.27,45.28,26267.0,42.1076,42.1076,42.0797,42.089,26267.0
2021-06-08 09:45:00,45.28,45.28,45.22,45.23,13444.0,42.089,42.089,42.0332,42.0425,13444.0
2021-06-08 09:50:00,45.23,45.23,45.19,45.2,118589.0,42.0425,42.0425,42.0053,42.0146,118589.0
2021-06-08 09:55:00,45.2,45.22,45.2,45.21,64429.0,42.0146,42.0332,42.0146,42.0239,64429.0
2021-06-08 10:00:00,45.22,45.26,45.21,45.23,77672.0,42.0332,42.0704,42.0239,42.0425,77672.0
2021-06-08 10:05:00,45.23,45.29,45.23,45.28,30220.0,42.0425,42.0983,42.0425,42.089,30220.0
2021-06-08 10:10:00,45.27,45.27,45.25,45.26,13860.0,42.0797,42.0797,42.0611,42.0704,13860.0
2021-06-08 10:15:00,45.26,45.26,45.25,45.26,20702.0,42.0704,42.0704,42.0611,42.0704,20702.0
2021-06-08 10:20:00,45.26,45.27,45.26,45.27,34669.0,42.0704,42.0797,42.0704,42.0797,34669.0
2021-06-08 10:25:00,45.27,45.28,45.25,45.26,95011.0,42.0797,42.089,42.0611,42.0704,95011.0
2021-06-08 10:30:00,45.25,45.27,45.25,45.26,6838.0,42.0611,42.0797,42.0611,42.0704,6838.0
2021-06-08 10:35:00,45.27,45.27,45.26,45.26,16827.0,42.0797,42.0797,42.0704,42.0704,16827.0
2021-06-08 10:40:00,45.26,45.28,45.26,45.28,9000.0,42.0704,42.089,42.0704,42.089,9000.0
2021-06-08 10:45:00,45.28,45.29,45.27,45.29,7077.0,42.089,42.0983,42.0797,42.0983,7077.0
2021-06-08 10:50:00,45.29,45.31,45.29,45.3,19982.0,42.0983,42.1169,42.0983,42.1076,19982.0
2021-06-08 10:55:00,45.3,45.33,45.3,45.31,24427.0,42.1076,42.1354,42.1076,42.1169,24427.0
2021-06-08 11:00:00,45.31,45.32,45.3,45.3,5325.0,42.1169,42.1262,42.1076,42.1076,5325.0
2021-06-08 11:05:00,45.31,45.33,45.31,45.32,30941.0,42.1169,42.1354,42.1169,42.1262,30941.0
2021-06-08 11:10:00,45.32,45.32,45.28,45.28,22562.0,42.1262,42.1262,42.089,42.089,22562.0
2021-06-08 11:15:00,45.28,45.31,45.28,45.29,61517.0,42.089,42.1169,42.089,42.0983,61517.0
2021-06-08 11:20:00,45.29,45.32,45.28,45.31,109607.0,42.0983,42.1262,42.089,42.1169,109607.0
2021-06-08 11:25:00,45.31,45.33,45.29,45.31,19303.0,42.1169,42.1354,42.0983,42.1169,19303.0
2021-06-08 11:30:00,45.31,45.31,45.29,45.3,29752.0,42.1169,42.1169,42.0983,42.1076,29752.0
2021-06-08 11:35:00,45.3,45.3,45.28,45.29,16692.0,42.1076,42.1076,42.089,42.0983,16692.0
2021-06-08 11:40:00,45.28,45.3,45.27,45.3,25912.0,42.089,42.1076,42.0797,42.1076,25912.0
2021-06-08 11:45:00,45.29,45.29,45.28,45.29,3985.0,42.0983,42.0983,42.089,42.0983,3985.0
2021-06-08 11:50:00,45.29,45.29,45.28,45.29,5046.0,42.0983,42.0983,42.089,42.0983,5046.0
2021-06-08 11:55:00,45.3,45.3,45.28,45.3,19256.0,42.1076,42.1076,42.089,42.1076,19256.0
2021-06-08 12:00:00,45.3,45.3,45.29,45.3,6490.0,42.1076,42.1076,42.0983,42.1076,6490.0
2021-06-08 12:05:00,45.29,45.3,45.29,45.3,1200.0,42.0983,42.1076,42.0983,42.1076,1200.0
2021-06-08 12:10:00,45.3,45.31,45.29,45.31,2801.0,42.1076,42.1169,42.0983,42.1169,2801.0
2021-06-08 12:15:00,45.3,45.31,45.29,45.29,13176.0,42.1076,42.1169,42.0983,42.0983,13176.0
2021-06-08 12:20:00,45.29,45.3,45.28,45.3,47641.0,42.0983,42.1076,42.089,42.1076,47641.0
2021-06-08 12:25:00,45.3,45.32,45.29,45.31,61672.0,42.1076,42.1262,42.0983,42.1169,61672.0
2021-06-08 12:30:00,45.32,45.33,45.31,45.33,49497.0,42.1262,42.1354,42.1169,42.1354,49497.0
2021-06-08 12:35:00,45.33,45.34,45.32,45.34,23700.0,42.1354,42.1447,42.1262,42.1447,23700.0
2021-06-08 12:40:00,45.34,45.36,45.34,45.34,13687.0,42.1447,42.1633,42.1447,42.1447,13687.0
2021-06-08 12:45:00,45.34,45.34,45.32,45.34,6069.0,42.1447,42.1447,42.1262,42.1447,6069.0
2021-06-08 12:50:00,45.34,45.34,45.33,45.34,600.0,42.1447,42.1447,42.1354,42.1447,600.0
2021-06-08 12:55:00,45.34,45.36,45.33,45.36,3934.0,42.1447,42.1633,42.1354,42.1633,3934.0
2021-06-08 13:00:00,45.35,45.36,45.34,45.34,5890.0,42.154,42.1633,42.1447,42.1447,5890.0
2021-06-08 13:05:00,45.34,45.35,45.34,45.35,7525.0,42.1447,42.154,42.1447,42.154,7525.0
2021-06-08 13:10:00,45.35,45.36,45.33,45.34,31140.0,42.154,42.1633,42.1354,42.1447,31140.0
2021-06-08 13:15:00,45.33,45.34,45.31,45.32,8508.0,42.1354,42.1447,42.1169,42.1262,8508.0
2021-06-08 13:20:00,45.32,45.33,45.3,45.3,8985.0,42.1262,42.1354,42.1076,42.1076,8985.0
2021-06-08 13:25:00,45.3,45.32,45.3,45.32,6664.0,42.1076,42.1262,42.1076,42.1262,6664.0
2021-06-08 13:30:00,45.31,45.33,45.3,45.32,22184.0,42.1169,42.1354,42.1076,42.1262,22184.0
2021-06-08 13:35:00,45.33,45.33,45.32,45.32,4709.0,42.1354,42.1354,42.1262,42.1262,4709.0
2021-06-08 13:40:00,45.32,45.33,45.31,45.33,12966.0,42.1262,42.1354,42.1169,42.1354,12966.0
2021-06-08 13:45:00,45.33,45.33,45.32,45.33,5816.0,42.1354,42.1354,42.1262,42.1354,5816.0
2021-06-08 13:50:00,45.33,45.33,45.32,45.33,50173.0,42.1354,42.1354,42.1262,42.1354,50173.0
2021-06-08 13:55:00,45.32,45.33,45.31,45.31,4690.0,42.1262,42.1354,42.1169,42.1169,4690.0
2021-06-08 14:00:00,45.3,45.31,45.29,45.31,3366.0,42.1076,42.1169,42.0983,42.1169,3366.0
2021-06-08 14:05:00,45.31,45.32,45.3,45.3,8237.0,42.1169,42.1262,42.1076,42.1076,8237.0
2021-06-08 14:10:00,45.3,45.31,45.3,45.3,3436.0,42.1076,42.1169,42.1076,42.1076,3436.0
2021-06-08 14:15:00,45.31,45.33,45.31,45.33,7219.0,42.1169,42.1354,42.1169,42.1354,7219.0
2021-06-08 14:20:00,45.32,45.33,45.31,45.33,23102.0,42.1262,42.1354,42.1169,42.1354,23102.0
2021-06-08 14:25:00,45.33,45.35,45.33,45.34,4898.0,42.1354,42.154,42.1354,42.1447,4898.0
2021-06-08 14:30:00,45.33,45.34,45.33,45.33,36238.0,42.1354,42.1447,42.1354,42.1354,36238.0
2021-06-08 14:35:00,45.32,45.32,45.31,45.32,400.0,42.1262,42.1262,42.1169,42.1262,400.0
2021-06-08 14:40:00,45.31,45.32,45.31,45.32,2482.0,42.1169,42.1262,42.1169,42.1262,2482.0
2021-06-08 14:45:00,45.31,45.32,45.31,45.31,2928.0,42.1169,42.1262,42.1169,42.1169,2928.0
2021-06-08 14:50:00,45.32,45.34,45.31,45.34,38968.0,42.1262,42.1447,42.1169,42.1447,38968.0
2021-06-08 14:55:00,45.34,45.35,45.34,45.34,19575.0,42.1447,42.154,42.1447,42.1447,19575.0
2021-06-08 15:00:00,45.34,45.36,45.34,45.36,11505.0,42.1447,42.1633,42.1447,42.1633,11505.0
2021-06-08 15:05:00,45.36,45.36,45.35,45.35,6854.0,42.1633,42.1633,42.154,42.154,6854.0
2021-06-08 15:10:00,45.36,45.38,45.35,45.38,52108.0,42.1633,42.1819,42.154,42.1819,52108.0
2021-06-08 15:15:00,45.38,45.38,45.37,45.38,5889.0,42.1819,42.1819,42.1726,42.1819,5889.0
2021-06-08 15:20:00,45.38,45.38,45.36,45.37,5234.0,42.1819,42.1819,42.1633,42.1726,5234.0
2021-06-08 15:25:00,45.36,45.37,45.35,45.36,5952.0,42.1633,42.1726,42.154,42.1633,5952.0
2021-06-08 15:30:00,45.36,45.37,45.35,45.37,35373.0,42.1633,42.1726,42.154,42.1726,35373.0
2021-06-08 15:35:00,45.37,45.38,45.35,45.37,30106.0,42.1726,42.1819,42.154,42.1726,30106.0
2021-06-08 15:40:00,45.37,45.37,45.35,45.36,36581.0,42.1726,42.1726,42.154,42.1633,36581.0
2021-06-08 15:45:00,45.37,45.37,45.36,45.37,108198.0,42.1726,42.1726,42.1633,42.1726,108198.0
2021-06-08 15:50:00,45.37,45.38,45.36,45.37,74229.0,42.1726,42.1819,42.1633,42.1726,74229.0
2021-06-08 15:55:00,45.38,45.38,45.34,45.34,149900.0,42.1819,42.1819,42.1447,42.1447,149900.0
2021-06-09 09:30:00,45.14,45.17,45.11,45.14,242913.0,41.9588,41.9867,41.931,41.9588,242913.0
2021-06-09 09:35:00,45.15,45.21,45.14,45.19,506845.0,41.9681,42.0239,41.9588,42.0053,506845.0
2021-06-09 09:40:00,45.19,45.22,45.18,45.22,174688.0,42.0053,42.0332,41.996,42.0332,174688.0
2021-06-09 09:45:00,45.22,45.25,45.16,45.16,225328.0,42.0332,42.0611,41.9774,41.9774,225328.0
2021-06-09 09:50:00,45.16,45.19,45.13,45.19,78485.0,41.9774,42.0053,41.9495,42.0053,78485.0
2021-06-09 09:55:00,45.19,45.25,45.18,45.24,153468.0,42.0053,42.0611,41.996,42.0518,153468.0
2021-06-09 10:00:00,45.24,45.25,45.21,45.23,110210.0,42.0518,42.0611,42.0239,42.0425,110210.0
2021-06-09 10:05:00,45.23,45.25,45.17,45.19,190060.0,42.0425,42.0611,41.9867,42.0053,190060.0
2021-06-09 10:10:00,45.2,45.2,45.15,45.15,39669.0,42.0146,42.0146,41.9681,41.9681,39669.0
2021-06-09 10:15:00,45.15,45.16,45.13,45.15,144031.0,41.9681,41.9774,41.9495,41.9681,144031.0
2021-06-09 10:20:00,45.15,45.16,45.14,45.16,22924.0,41.9681,41.9774,41.9588,41.9774,22924.0
2021-06-09 10:25:00,45.15,45.18,45.15,45.18,22335.0,41.9681,41.996,41.9681,41.996,22335.0
2021-06-09 10:30:00,45.18,45.2,45.13,45.14,76661.0,41.996,42.0146,41.9495,41.9588,76661.0
2021-06-09 10:35:00,45.14,45.18,45.13,45.17,16501.0,41.9588,41.996,41.9495,41.9867,16501.0
2021-06-09 10:40:00,45.17,45.19,45.16,45.19,12932.0,41.9867,42.0053,41.9774,42.0053,12932.0
2021-06-09 10:45:00,45.19,45.19,45.15,45.16,17629.0,42.0053,42.0053,41.9681,41.9774,17629.0
2021-06-09 10:50:00,45.17,45.21,45.17,45.2,22148.0,41.9867,42.0239,41.9867,42.0146,22148.0
2021-06-09 10:55:00,45.21,45.21,45.18,45.19,59110.0,42.0239,42.0239,41.996,42.0053,59110.0
2021-06-09 11:00:00,45.19,45.2,45.19,45.19,32716.0,42.0053,42.0146,42.0053,42.0053,32716.0
2021-06-09 11:05:00,45.19,45.19,45.17,45.19,42160.0,42.0053,42.0053,41.9867,42.0053,42160.0
2021-06-09 11:10:00,45.2,45.2,45.18,45.19,95247.0,42.0146,42.0146,41.996,42.0053,95247.0
2021-06-09 11:15:00,45.19,45.2,45.18,45.2,39869.0,42.0053,42.0146,41.996,42.0146,39869.0
2021-06-09 11:20:00,45.2,45.2,45.18,45.18,53735.0,42.0146,42.0146,41.996,41.996,53735.0
2021-06-09 11:25:00,45.18,45.2,45.17,45.2,36518.0,41.996,42.0146,41.9867,42.0146,36518.0
2021-06-09 11:30:00,45.2,45.2,45.16,45.18,57633.0,42.0146,42.0146,41.9774,41.996,57633.0
2021-06-09 11:35:00,45.17,45.19,45.16,45.19,12417.0,41.9867,42.0053,41.9774,42.0053,12417.0
2021-06-09 11:40:00,45.19,45.21,45.18,45.2,22509.0,42.0053,42.0239,41.996,42.0146,22509.0
2021-06-09 11:45:00,45.21,45.21,45.19,45.19,71178.0,42.0239,42.0239,42.0053,42.0053,71178.0
2021-06-09 11:50:00,45.19,45.19,45.15,45.15,25544.0,42.0053,42.0053,41.9681,41.9681,25544.0
2021-06-09 11:55:00,45.15,45.17,45.13,45.16,19621.0,41.9681,41.9867,41.9495,41.9774,19621.0
2021-06-09 12:00:00,45.16,45.17,45.15,45.17,12031.0,41.9774,41.9867,41.9681,41.9867,12031.0
2021-06-09 12:05:00,45.16,45.17,45.15,45.16,24765.0,41.9774,41.9867,41.9681,41.9774,24765.0
2021-06-09 12:10:00,45.16,45.17,45.15,45.16,32527.0,41.9774,41.9867,41.9681,41.9774,32527.0
2021-06-09 12:15:00,45.16,45.17,45.15,45.16,8032.0,41.9774,41.9867,41.9681,41.9774,8032.0
2021-06-09 12:20:00,45.16,45.17,45.15,45.16,4904.0,41.9774,41.9867,41.9681,41.9774,4904.0
2021-06-09 12:25:00,45.17,45.17,45.16,45.16,7576.0,41.9867,41.9867,41.9774,41.9774,7576.0
2021-06-09 12:30:00,45.16,45.17,45.16,45.17,7984.0,41.9774,41.9867,41.9774,41.9867,7984.0
2021-06-09 12:35:00,45.17,45.18,45.16,45.17,45916.0,41.9867,41.996,41.9774,41.9867,45916.0
2021-06-09 12:40:00,45.18,45.19,45.17,45.17,50061.0,41.996,42.0053,41.9867,41.9867,50061.0
2021-06-09 12:45:00,45.18,45.2,45.17,45.19,26001.0,41.996,42.0146,41.9867,42.0053,26001.0
2021-06-09 12:50:00,45.2,45.2,45.19,45.2,15789.0,42.0146,42.0146,42.0053,42.0146,15789.0
2021-06-09 12:55:00,45.2,45.2,45.19,45.19,4060.0,42.0146,42.0146,42.0053,42.0053,4060.0
2021-06-09 13:00:00,45.19,45.21,45.19,45.2,22062.0,42.0053,42.0239,42.0053,42.0146,22062.0
2021-06-09 13:05:00,45.2,45.21,45.18,45.2,5960.0,42.0146,42.0239,41.996,42.0146,5960.0
2021-06-09 13:10:00,45.2,45.2,45.18,45.2,7876.0,42.0146,42.0146,41.996,42.0146,7876.0
2021-06-09 13:15:00,45.2,45.21,45.19,45.21,18054.0,42.0146,42.0239,42.0053,42.0239,18054.0
2021-06-09 13:20:00,45.2,45.22,45.2,45.21,11867.0,42.0146,42.0332,42.0146,42.0239,11867.0
2021-06-09 13:25:00,45.21,45.22,45.21,45.21,7209.0,42.0239,42.0332,42.0239,42.0239,7209.0
2021-06-09 13:30:00,45.21,45.23,45.2,45.22,80442.0,42.0239,42.0425,42.0146,42.0332,80442.0
2021-06-09 13:35:00,45.22,45.22,45.21,45.22,4626.0,42.0332,42.0332,42.0239,42.0332,4626.0
2021-06-09 13:40:00,45.22,45.22,45.2,45.21,27070.0,42.0332,42.0332,42.0146,42.0239,27070.0
2021-06-09 13:45:00,45.21,45.22,45.2,45.21,14439.0,42.0239,42.0332,42.0146,42.0239,14439.0
2021-06-09 13:50:00,45.2,45.21,45.2,45.21,1843.0,42.0146,42.0239,42.0146,42.0239,1843.0
2021-06-09 13:55:00,45.21,45.21,45.2,45.21,2158.0,42.0239,42.0239,42.0146,42.0239,2158.0
2021-06-09 14:00:00,45.21,45.24,45.2,45.23,28050.0,42.0239,42.0518,42.0146,42.0425,28050.0
2021-06-09 14:05:00,45.23,45.23,45.21,45.21,32733.0,42.0425,42.0425,42.0239,42.0239,32733.0
2021-06-09 14:10:00,45.22,45.22,45.2,45.2,124221.0,42.0332,42.0332,42.0146,42.0146,124221.0
2021-06-09 14:15:00,45.21,45.22,45.2,45.21,66500.0,42.0239,42.0332,42.0146,42.0239,66500.0
2021-06-09 14:20:00,45.22,45.23,45.21,45.23,58953.0,42.0332,42.0425,42.0239,42.0425,58953.0
2021-06-09 14:25:00,45.23,45.24,45.22,45.24,8154.0,42.0425,42.0518,42.0332,42.0518,8154.0
2021-06-09 14:30:00,45.23,45.24,45.23,45.23,21415.0,42.0425,42.0518,42.0425,42.0425,21415.0
2021-06-09 14:35:00,45.23,45.24,45.23,45.23,17472.0,42.0425,42.0518,42.0425,42.0425,17472.0
2021-06-09 14:40:00,45.23,45.24,45.22,45.23,44871.0,42.0425,42.0518,42.0332,42.0425,44871.0
2021-06-09 14:45:00,45.23,45.23,45.22,45.23,6390.0,42.0425,42.0425,42.0332,42.0425,6390.0
2021-06-09 14:50:00,45.23,45.23,45.22,45.23,16945.0,42.0425,42.0425,42.0332,42.0425,16945.0
2021-06-09 14:55:00,45.23,45.24,45.22,45.23,74480.0,42.0425,42.0518,42.0332,42.0425,74480.0
2021-06-09 15:00:00,45.23,45.25,45.22,45.23,75585.0,42.0425,42.0611,42.0332,42.0425,75585.0
2021-06-09 15:05:00,45.23,45.24,45.22,45.23,23650.0,42.0425,42.0518,42.0332,42.0425,23650.0
2021-06-09 15:10:00,45.23,45.24,45.21,45.21,48818.0,42.0425,42.0518,42.0239,42.0239,48818.0
2021-06-09 15:15:00,45.22,45.23,45.2,45.22,65319.0,42.0332,42.0425,42.0146,42.0332,65319.0
2021-06-09 15:20:00,45.22,45.22,45.2,45.21,33600.0,42.0332,42.0332,42.0146,42.0239,33600.0
2021-06-09 15:25:00,45.21,45.21,45.19,45.19,25950.0,42.0239,42.0239,42.0053,42.0053,25950.0
2021-06-09 15:30:00,45.19,45.2,45.19,45.2,8225.0,42.0053,42.0146,42.0053,42.0146,8225.0
2021-06-09 15:35:00,45.2,45.2,45.19,45.2,18944.0,42.0146,42.0146,42.0053,42.0146,18944.0
2021-06-09 15:40:00,45.2,45.2,45.18,45.19,26054.0,42.0146,42.0146,41.996,42.0053,26054.0
2021-06-09 15:45:00,45.18,45.19,45.15,45.15,40926.0,41.996,42.0053,41.9681,41.9681,40926.0
2021-06-09 15:50:00,45.15,45.15,45.12,45.13,67266.0,41.9681,41.9681,41.9402,41.9495,67266.0
2021-06-09 15:55:00,45.13,45.15,45.12,45.14,153786.0,41.9495,41.9681,41.9402,41.9588,153786.0
2021-06-10 09:30:00,45.3,45.35,45.22,45.33,150815.0,42.1464,42.1929,42.072,42.1743,150815.0
2021-06-10 09:35:00,45.34,45.35,45.3,45.34,186505.0,42.1836,42.1929,42.1464,42.1836,186505.0
2021-06-10 09:40:00,45.34,45.35,45.3,45.31,87227.0,42.1836,42.1929,42.1464,42.1557,87227.0
2021-06-10 09:45:00,45.32,45.36,45.32,45.36,69994.0,42.165,42.2023,42.165,42.2023,69994.0
2021-06-10 09:50:00,45.36,45.36,45.32,45.34,138304.0,42.2023,42.2023,42.165,42.1836,138304.0
2021-06-10 09:55:00,45.34,45.35,45.31,45.32,117372.0,42.1836,42.1929,42.1557,42.165,117372.0
2021-06-10 10:00:00,45.32,45.32,45.28,45.29,79826.0,42.165,42.165,42.1278,42.1371,79826.0
2021-06-10 10:05:00,45.29,45.32,45.29,45.29,30751.0,42.1371,42.165,42.1371,42.1371,30751.0
2021-06-10 10:10:00,45.29,45.31,45.27,45.3,30324.0,42.1371,42.1557,42.1185,42.1464,30324.0
2021-06-10 10:15:00,45.31,45.33,45.29,45.3,29954.0,42.1557,42.1743,42.1371,42.1464,29954.0
2021-06-10 10:20:00,45.3,45.35,45.29,45.34,41934.0,42.1464,42.1929,42.1371,42.1836,41934.0
2021-06-10 10:25:00,45.35,45.36,45.33,45.34,60549.0,42.1929,42.2023,42.1743,42.1836,60549.0
2021-06-10 10:30:00,45.34,45.35,45.31,45.32,84065.0,42.1836,42.1929,42.1557,42.165,84065.0
2021-06-10 10:35:00,45.32,45.32,45.26,45.26,59901.0,42.165,42.165,42.1092,42.1092,59901.0
2021-06-10 10:40:00,45.26,45.27,45.24,45.27,81451.0,42.1092,42.1185,42.0906,42.1185,81451.0
2021-06-10 10:45:00,45.26,45.26,45.23,45.23,37661.0,42.1092,42.1092,42.0813,42.0813,37661.0
2021-06-10 10:50:00,45.23,45.23,45.18,45.2,50516.0,42.0813,42.0813,42.0348,42.0534,50516.0
2021-06-10 10:55:00,45.19,45.23,45.19,45.21,20561.0,42.0441,42.0813,42.0441,42.0627,20561.0
2021-06-10 11:00:00,45.21,45.22,45.19,45.21,23994.0,42.0627,42.072,42.0441,42.0627,23994.0
2021-06-10 11:05:00,45.21,45.23,45.18,45.21,17372.0,42.0627,42.0813,42.0348,42.0627,17372.0
2021-06-10 11:10:00,45.22,45.23,45.21,45.22,23693.0,42.072,42.0813,42.0627,42.072,23693.0
2021-06-10 11:15:00,45.21,45.24,45.21,45.23,18787.0,42.0627,42.0906,42.0627,42.0813,18787.0
2021-06-10 11:20:00,45.23,45.26,45.22,45.25,19154.0,42.0813,42.1092,42.072,42.0999,19154.0
2021-06-10 11:25:00,45.25,45.25,45.23,45.23,14832.0,42.0999,42.0999,42.0813,42.0813,14832.0
2021-06-10 11:30:00,45.24,45.27,45.24,45.27,19583.0,42.0906,42.1185,42.0906,42.1185,19583.0
2021-06-10 11:35:00,45.27,45.3,45.26,45.27,28822.0,42.1185,42.1464,42.1092,42.1185,28822.0
2021-06-10 11:40:00,45.28,45.28,45.24,45.26,41264.0,42.1278,42.1278,42.0906,42.1092,41264.0
2021-06-10 11:45:00,45.27,45.28,45.26,45.27,6147.0,42.1185,42.1278,42.1092,42.1185,6147.0
2021-06-10 11:50:00,45.27,45.29,45.26,45.28,12089.0,42.1185,42.1371,42.1092,42.1278,12089.0
2021-06-10 11:55:00,45.29,45.31,45.28,45.3,18548.0,42.1371,42.1557,42.1278,42.1464,18548.0
2021-06-10 12:00:00,45.3,45.31,45.28,45.29,9000.0,42.1464,42.1557,42.1278,42.1371,9000.0
2021-06-10 12:05:00,45.29,45.31,45.24,45.27,33601.0,42.1371,42.1557,42.0906,42.1185,33601.0
2021-06-10 12:10:00,45.27,45.28,45.25,45.28,20352.0,42.1185,42.1278,42.0999,42.1278,20352.0
2021-06-10 12:15:00,45.28,45.3,45.28,45.29,9476.0,42.1278,42.1464,42.1278,42.1371,9476.0
2021-06-10 12:20:00,45.29,45.29,45.27,45.28,3810.0,42.1371,42.1371,42.1185,42.1278,3810.0
2021-06-10 12:25:00,45.28,45.29,45.27,45.27,11887.0,42.1278,42.1371,42.1185,42.1185,11887.0
2021-06-10 12:30:00,45.28,45.29,45.28,45.28,2359.0,42.1278,42.1371,42.1278,42.1278,2359.0
2021-06-10 12:35:00,45.29,45.34,45.28,45.33,22283.0,42.1371,42.1836,42.1278,42.1743,22283.0
2021-06-10 12:40:00,45.33,45.34,45.31,45.32,6646.0,42.1743,42.1836,42.1557,42.165,6646.0
2021-06-10 12:45:00,45.32,45.33,45.32,45.32,3580.0,42.165,42.1743,42.165,42.165,3580.0
2021-06-10 12:50:00,45.33,45.35,45.33,45.34,9551.0,42.1743,42.1929,42.1743,42.1836,9551.0
2021-06-10 12:55:00,45.35,45.35,45.33,45.34,25842.0,42.1929,42.1929,42.1743,42.1836,25842.0
2021-06-10 13:00:00,45.34,45.34,45.31,45.32,14524.0,42.1836,42.1836,42.1557,42.165,14524.0
2021-06-10 13:05:00,45.32,45.35,45.32,45.34,44045.0,42.165,42.1929,42.165,42.1836,44045.0
2021-06-10 13:10:00,45.33,45.35,45.33,45.34,7668.0,42.1743,42.1929,42.1743,42.1836,7668.0
2021-06-10 13:15:00,45.34,45.36,45.34,45.35,18624.0,42.1836,42.2023,42.1836,42.1929,18624.0
2021-06-10 13:20:00,45.36,45.37,45.35,45.36,3699.0,42.2023,42.2116,42.1929,42.2023,3699.0
2021-06-10 13:25:00,45.36,45.36,45.35,45.35,8600.0,42.2023,42.2023,42.1929,42.1929,8600.0
2021-06-10 13:30:00,45.35,45.36,45.34,45.34,16815.0,42.1929,42.2023,42.1836,42.1836,16815.0
2021-06-10 13:35:00,45.34,45.36,45.34,45.36,6131.0,42.1836,42.2023,42.1836,42.2023,6131.0
2021-06-10 13:40:00,45.36,45.36,45.35,45.36,10758.0,42.2023,42.2023,42.1929,42.2023,10758.0
2021-06-10 13:45:00,45.36,45.36,45.34,45.36,20035.0,42.2023,42.2023,42.1836,42.2023,20035.0
2021-06-10 13:50:00,45.36,45.38,45.36,45.38,7914.0,42.2023,42.2209,42.2023,42.2209,7914.0
2021-06-10 13:55:00,45.38,45.39,45.37,45.37,7325.0,42.2209,42.2302,42.2116,42.2116,7325.0
2021-06-10 14:00:00,45.38,45.4,45.37,45.4,3235.0,42.2209,42.2395,42.2116,42.2395,3235.0
2021-06-10 14:05:00,45.4,45.41,45.39,45.4,17982.0,42.2395,42.2488,42.2302,42.2395,17982.0
2021-06-10 14:10:00,45.39,45.4,45.39,45.39,5267.0,42.2302,42.2395,42.2302,42.2302,5267.0
2021-06-10 14:15:00,45.39,45.4,45.39,45.39,6684.0,42.2302,42.2395,42.2302,42.2302,6684.0
2021-06-10 14:20:00,45.4,45.4,45.39,45.4,800.0,42.2395,42.2395,42.2302,42.2395,800.0
2021-06-10 14:25:00,45.4,45.4,45.38,45.39,8168.0,42.2395,42.2395,42.2209,42.2302,8168.0
2021-06-10 14:30:00,45.38,45.38,45.37,45.38,16290.0,42.2209,42.2209,42.2116,42.2209,16290.0
2021-06-10 14:35:00,45.38,45.38,45.37,45.38,4400.0,42.2209,42.2209,42.2116,42.2209,4400.0
2021-06-10 14:40:00,45.38,45.41,45.38,45.39,24382.0,42.2209,42.2488,42.2209,42.2302,24382.0
2021-06-10 14:45:00,45.39,45.4,45.38,45.39,15445.0,42.2302,42.2395,42.2209,42.2302,15445.0
2021-06-10 14:50:00,45.39,45.4,45.39,45.39,500.0,42.2302,42.2395,42.2302,42.2302,500.0
2021-06-10 14:55:00,45.4,45.4,45.39,45.4,5055.0,42.2395,42.2395,42.2302,42.2395,5055.0
2021-06-10 15:00:00,45.4,45.4,45.39,45.39,25588.0,42.2395,42.2395,42.2302,42.2302,25588.0
2021-06-10 15:05:00,45.39,45.39,45.38,45.39,11251.0,42.2302,42.2302,42.2209,42.2302,11251.0
2021-06-10 15:10:00,45.39,45.39,45.36,45.36,29899.0,42.2302,42.2302,42.2023,42.2023,29899.0
2021-06-10 15:15:00,45.36,45.37,45.35,45.36,15417.0,42.2023,42.2116,42.1929,42.2023,15417.0
2021-06-10 15:20:00,45.36,45.37,45.34,45.36,18272.0,42.2023,42.2116,42.1836,42.2023,18272.0
2021-06-10 15:25:00,45.36,45.37,45.35,45.36,11382.0,42.2023,42.2116,42.1929,42.2023,11382.0
2021-06-10 15:30:00,45.36,45.37,45.36,45.36,17817.0,42.2023,42.2116,42.2023,42.2023,17817.0
2021-06-10 15:35:00,45.36,45.37,45.36,45.37,7325.0,42.2023,42.2116,42.2023,42.2116,7325.0
2021-06-10 15:40:00,45.36,45.37,45.35,45.36,8078.0,42.2023,42.2116,42.1929,42.2023,8078.0
2021-06-10 15:45:00,45.36,45.36,45.31,45.33,51319.0,42.2023,42.2023,42.1557,42.1743,51319.0
2021-06-10 15:50:00,45.33,45.33,45.31,45.31,59763.0,42.1743,42.1743,42.1557,42.1557,59763.0
2021-06-10 15:55:00,45.32,45.36,45.28,45.31,371677.0,42.165,42.2023,42.1278,42.1557,371677.0
2021-06-11 09:30:00,45.38,45.38,45.25,45.27,55329.0,42.2209,42.2209,42.0999,42.1185,55329.0
2021-06-11 09:35:00,45.27,45.27,45.21,45.22,55704.0,42.1185,42.1185,42.0627,42.072,55704.0
2021-06-11 09:40:00,45.22,45.24,45.18,45.19,92152.0,42.072,42.0906,42.0348,42.0441,92152.0
2021-06-11 09:45:00,45.19,45.22,45.18,45.2,47779.0,42.0441,42.072,42.0348,42.0534,47779.0
2021-06-11 09:50:00,45.2,45.2,45.17,45.18,18562.0,42.0534,42.0534,42.0255,42.0348,18562.0
2021-06-11 09:55:00,45.18,45.18,45.14,45.16,31352.0,42.0348,42.0348,41.9976,42.0162,31352.0
2021-06-11 10:00:00,45.16,45.23,45.15,45.22,36760.0,42.0162,42.0813,42.0069,42.072,36760.0
2021-06-11 10:05:00,45.21,45.24,45.2,45.23,12938.0,42.0627,42.0906,42.0534,42.0813,12938.0
2021-06-11 10:10:00,45.22,45.23,45.18,45.19,5843.0,42.072,42.0813,42.0348,42.0441,5843.0
2021-06-11 10:15:00,45.2,45.21,45.18,45.21,20410.0,42.0534,42.0627,42.0348,42.0627,20410.0
2021-06-11 10:20:00,45.2,45.23,45.19,45.22,17675.0,42.0534,42.0813,42.0441,42.072,17675.0
2021-06-11 10:25:00,45.21,45.22,45.19,45.2,27169.0,42.0627,42.072,42.0441,42.0534,27169.0
2021-06-11 10:30:00,45.19,45.19,45.16,45.18,16806.0,42.0441,42.0441,42.0162,42.0348,16806.0
2021-06-11 10:35:00,45.18,45.19,45.16,45.16,7708.0,42.0348,42.0441,42.0162,42.0162,7708.0
2021-06-11 10:40:00,45.16,45.19,45.14,45.14,24486.0,42.0162,42.0441,41.9976,41.9976,24486.0
2021-06-11 10:45:00,45.14,45.15,45.12,45.15,19298.0,41.9976,42.0069,41.979,42.0069,19298.0
2021-06-11 10:50:00,45.15,45.15,45.1,45.14,489596.0,42.0069,42.0069,41.9604,41.9976,489596.0
2021-06-11 10:55:00,45.14,45.14,45.12,45.14,20495.0,41.9976,41.9976,41.979,41.9976,20495.0
2021-06-11 11:00:00,45.14,45.14,45.12,45.13,18976.0,41.9976,41.9976,41.979,41.9883,18976.0
2021-06-11 11:05:00,45.13,45.17,45.13,45.15,25161.0,41.9883,42.0255,41.9883,42.0069,25161.0
2021-06-11 11:10:00,45.15,45.15,45.12,45.15,25350.0,42.0069,42.0069,41.979,42.0069,25350.0
2021-06-11 11:15:00,45.15,45.16,45.12,45.13,16835.0,42.0069,42.0162,41.979,41.9883,16835.0
2021-06-11 11:20:00,45.12,45.14,45.11,45.12,27079.0,41.979,41.9976,41.9697,41.979,27079.0
2021-06-11 11:25:00,45.12,45.16,45.11,45.16,39411.0,41.979,42.0162,41.9697,42.0162,39411.0
2021-06-11 11:30:00,45.16,45.16,45.14,45.15,18347.0,42.0162,42.0162,41.9976,42.0069,18347.0
2021-06-11 11:35:00,45.16,45.17,45.15,45.17,12786.0,42.0162,42.0255,42.0069,42.0255,12786.0
2021-06-11 11:40:00,45.18,45.19,45.17,45.19,8414.0,42.0348,42.0441,42.0255,42.0441,8414.0
2021-06-11 11:45:00,45.19,45.19,45.18,45.19,15510.0,42.0441,42.0441,42.0348,42.0441,15510.0
2021-06-11 11:50:00,45.19,45.19,45.17,45.18,3750.0,42.0441,42.0441,42.0255,42.0348,3750.0
2021-06-11 11:55:00,45.17,45.18,45.15,45.16,100084.0,42.0255,42.0348,42.0069,42.0162,100084.0
2021-06-11 12:00:00,45.16,45.17,45.13,45.14,11348.0,42.0162,42.0255,41.9883,41.9976,11348.0
2021-06-11 12:05:00,45.14,45.14,45.12,45.13,5828.0,41.9976,41.9976,41.979,41.9883,5828.0
2021-06-11 12:10:00,45.13,45.14,45.12,45.14,4400.0,41.9883,41.9976,41.979,41.9976,4400.0
2021-06-11 12:15:00,45.14,45.15,45.14,45.15,2050.0,41.9976,42.0069,41.9976,42.0069,2050.0
2021-06-11 12:20:00,45.15,45.18,45.15,45.16,13875.0,42.0069,42.0348,42.0069,42.0162,13875.0
2021-06-11 12:25:00,45.16,45.16,45.15,45.16,650.0,42.0162,42.0162,42.0069,42.0162,650.0
2021-06-11 12:30:00,45.15,45.16,45.14,45.16,2179.0,42.0069,42.0162,41.9976,42.0162,2179.0
2021-06-11 12:35:00,45.16,45.17,45.15,45.16,3240.0,42.0162,42.0255,42.0069,42.0162,3240.0
2021-06-11 12:40:00,45.16,45.16,45.16,45.16,1900.0,42.0162,42.0162,42.0162,42.0162,1900.0
2021-06-11 12:45:00,45.17,45.17,45.15,45.16,12997.0,42.0255,42.0255,42.0069,42.0162,12997.0
2021-06-11 12:50:00,45.16,45.17,45.15,45.17,9506.0,42.0162,42.0255,42.0069,42.0255,9506.0
2021-06-11 12:55:00,45.16,45.17,45.14,45.16,273742.0,42.0162,42.0255,41.9976,42.0162,273742.0
2021-06-11 13:00:00,45.16,45.16,45.15,45.16,5348.0,42.0162,42.0162,42.0069,42.0162,5348.0
2021-06-11 13:05:00,45.17,45.18,45.16,45.17,12779.0,42.0255,42.0348,42.0162,42.0255,12779.0
2021-06-11 13:10:00,45.16,45.17,45.16,45.17,9638.0,42.0162,42.0255,42.0162,42.0255,9638.0
2021-06-11 13:15:00,45.16,45.18,45.16,45.18,5569.0,42.0162,42.0348,42.0162,42.0348,5569.0
2021-06-11 13:20:00,45.18,45.18,45.17,45.18,800.0,42.0348,42.0348,42.0255,42.0348,800.0
2021-06-11 13:25:00,45.18,45.18,45.17,45.18,300.0,42.0348,42.0348,42.0255,42.0348,300.0
2021-06-11 13:30:00,45.18,45.18,45.16,45.16,3383.0,42.0348,42.0348,42.0162,42.0162,3383.0
2021-06-11 13:35:00,45.16,45.16,45.15,45.16,7655.0,42.0162,42.0162,42.0069,42.0162,7655.0
2021-06-11 13:40:00,45.16,45.17,45.16,45.16,400.0,42.0162,42.0255,42.0162,42.0162,400.0
2021-06-11 13:45:00,45.17,45.2,45.16,45.19,9506.0,42.0255,42.0534,42.0162,42.0441,9506.0
2021-06-11 13:50:00,45.19,45.21,45.19,45.21,1133.0,42.0441,42.0627,42.0441,42.0627,1133.0
2021-06-11 13:55:00,45.21,45.21,45.18,45.21,340686.0,42.0627,42.0627,42.0348,42.0627,340686.0
2021-06-11 14:00:00,45.22,45.22,45.21,45.22,4400.0,42.072,42.072,42.0627,42.072,4400.0
2021-06-11 14:05:00,45.22,45.22,45.21,45.21,13361.0,42.072,42.072,42.0627,42.0627,13361.0
2021-06-11 14:10:00,45.22,45.22,45.21,45.21,2816.0,42.072,42.072,42.0627,42.0627,2816.0
2021-06-11 14:15:00,45.22,45.22,45.21,45.21,58181.0,42.072,42.072,42.0627,42.0627,58181.0
2021-06-11 14:20:00,45.21,45.21,45.2,45.2,3000.0,42.0627,42.0627,42.0534,42.0534,3000.0
2021-06-11 14:25:00,45.21,45.21,45.2,45.21,5688.0,42.0627,42.0627,42.0534,42.0627,5688.0
2021-06-11 14:30:00,45.21,45.22,45.21,45.22,1800.0,42.0627,42.072,42.0627,42.072,1800.0
2021-06-11 14:35:00,45.22,45.22,45.21,45.22,1400.0,42.072,42.072,42.0627,42.072,1400.0
2021-06-11 14:40:00,45.21,45.22,45.21,45.21,2783.0,42.0627,42.072,42.0627,42.0627,2783.0
2021-06-11 14:45:00,45.21,45.22,45.21,45.22,4681.0,42.0627,42.072,42.0627,42.072,4681.0
2021-06-11 14:50:00,45.22,45.22,45.21,45.22,5700.0,42.072,42.072,42.0627,42.072,5700.0
2021-06-11 14:55:00,45.22,45.23,45.21,45.23,10567.0,42.072,42.0813,42.0627,42.0813,10567.0
2021-06-11 15:00:00,45.23,45.24,45.21,45.23,25647.0,42.0813,42.0906,42.0627,42.0813,25647.0
2021-06-11 15:05:00,45.22,45.23,45.22,45.22,3990.0,42.072,42.0813,42.072,42.072,3990.0
2021-06-11 15:10:00,45.23,45.23,45.22,45.23,8097.0,42.0813,42.0813,42.072,42.0813,8097.0
2021-06-11 15:15:00,45.22,45.25,45.22,45.25,22779.0,42.072,42.0999,42.072,42.0999,22779.0
2021-06-11 15:20:00,45.24,45.25,45.23,45.23,2592.0,42.0906,42.0999,42.0813,42.0813,2592.0
2021-06-11 15:25:00,45.24,45.24,45.21,45.22,64729.0,42.0906,42.0906,42.0627,42.072,64729.0
2021-06-11 15:30:00,45.22,45.22,45.19,45.2,14910.0,42.072,42.072,42.0441,42.0534,14910.0
2021-06-11 15:35:00,45.19,45.2,45.19,45.2,6400.0,42.0441,42.0534,42.0441,42.0534,6400.0
2021-06-11 15:40:00,45.2,45.2,45.18,45.19,13599.0,42.0534,42.0534,42.0348,42.0441,13599.0
2021-06-11 15:45:00,45.2,45.22,45.19,45.21,21485.0,42.0534,42.072,42.0441,42.0627,21485.0
2021-06-11 15:50:00,45.21,45.24,45.2,45.23,38484.0,42.0627,42.0906,42.0534,42.0813,38484.0
2021-06-11 15:55:00,45.23,45.24,45.21,45.22,140091.0,42.0813,42.0906,42.0627,42.072,140091.0
2021-06-14 09:30:00,45.21,45.26,45.21,45.26,15572.0,42.0627,42.1092,42.0627,42.1092,15572.0
2021-06-14 09:35:00,45.26,45.27,45.24,45.27,9861.0,42.1092,42.1185,42.0906,42.1185,9861.0
2021-06-14 09:40:00,45.27,45.27,45.25,45.27,8997.0,42.1185,42.1185,42.0999,42.1185,8997.0
2021-06-14 09:45:00,45.27,45.3,45.26,45.3,26274.0,42.1185,42.1464,42.1092,42.1464,26274.0
2021-06-14 09:50:00,45.3,45.31,45.29,45.3,6271.0,42.1464,42.1557,42.1371,42.1464,6271.0
2021-06-14 09:55:00,45.3,45.33,45.3,45.33,9167.0,42.1464,42.1743,42.1464,42.1743,9167.0
2021-06-14 10:00:00,45.33,45.34,45.28,45.29,23817.0,42.1743,42.1836,42.1278,42.1371,23817.0
2021-06-14 10:05:00,45.29,45.29,45.26,45.28,4820.0,42.1371,42.1371,42.1092,42.1278,4820.0
2021-06-14 10:10:00,45.27,45.28,45.26,45.28,12230.0,42.1185,42.1278,42.1092,42.1278,12230.0
2021-06-14 10:15:00,45.27,45.27,45.25,45.25,40489.0,42.1185,42.1185,42.0999,42.0999,40489.0
2021-06-14 10:20:00,45.26,45.29,45.26,45.27,36111.0,42.1092,42.1371,42.1092,42.1185,36111.0
2021-06-14 10:25:00,45.26,45.29,45.25,45.29,22465.0,42.1092,42.1371,42.0999,42.1371,22465.0
2021-06-14 10:30:00,45.29,45.32,45.28,45.29,22076.0,42.1371,42.165,42.1278,42.1371,22076.0
2021-06-14 10:35:00,45.3,45.33,45.3,45.32,17232.0,42.1464,42.1743,42.1464,42.165,17232.0
2021-06-14 10:40:00,45.33,45.33,45.3,45.3,12994.0,42.1743,42.1743,42.1464,42.1464,12994.0
2021-06-14 10:45:00,45.3,45.31,45.3,45.3,18589.0,42.1464,42.1557,42.1464,42.1464,18589.0
2021-06-14 10:50:00,45.31,45.37,45.31,45.37,14464.0,42.1557,42.2116,42.1557,42.2116,14464.0
2021-06-14 10:55:00,45.37,45.39,45.36,45.39,24401.0,42.2116,42.2302,42.2023,42.2302,24401.0
2021-06-14 11:00:00,45.39,45.39,45.35,45.36,26567.0,42.2302,42.2302,42.1929,42.2023,26567.0
2021-06-14 11:05:00,45.36,45.37,45.34,45.36,40351.0,42.2023,42.2116,42.1836,42.2023,40351.0
2021-06-14 11:10:00,45.36,45.38,45.35,45.38,22429.0,42.2023,42.2209,42.1929,42.2209,22429.0
2021-06-14 11:15:00,45.38,45.38,45.36,45.38,22342.0,42.2209,42.2209,42.2023,42.2209,22342.0
2021-06-14 11:20:00,45.36,45.36,45.34,45.34,6102.0,42.2023,42.2023,42.1836,42.1836,6102.0
2021-06-14 11:25:00,45.34,45.36,45.34,45.34,38331.0,42.1836,42.2023,42.1836,42.1836,38331.0
2021-06-14 11:30:00,45.35,45.35,45.32,45.33,17319.0,42.1929,42.1929,42.165,42.1743,17319.0
2021-06-14 11:35:00,45.33,45.33,45.31,45.32,4685.0,42.1743,42.1743,42.1557,42.165,4685.0
2021-06-14 11:40:00,45.33,45.34,45.33,45.34,1000.0,42.1743,42.1836,42.1743,42.1836,1000.0
2021-06-14 11:45:00,45.34,45.34,45.32,45.34,2676.0,42.1836,42.1836,42.165,42.1836,2676.0
2021-06-14 11:50:00,45.33,45.35,45.33,45.35,1300.0,42.1743,42.1929,42.1743,42.1929,1300.0
2021-06-14 11:55:00,45.35,45.36,45.34,45.35,5033.0,42.1929,42.2023,42.1836,42.1929,5033.0
2021-06-14 12:00:00,45.34,45.35,45.34,45.35,1243.0,42.1836,42.1929,42.1836,42.1929,1243.0
2021-06-14 12:05:00,45.34,45.35,45.34,45.34,1788.0,42.1836,42.1929,42.1836,42.1836,1788.0
2021-06-14 12:10:00,45.34,45.35,45.34,45.34,600.0,42.1836,42.1929,42.1836,42.1836,600.0
2021-06-14 12:15:00,45.34,45.35,45.34,45.34,1000.0,42.1836,42.1929,42.1836,42.1836,1000.0
2021-06-14 12:20:00,45.34,45.35,45.33,45.34,4422.0,42.1836,42.1929,42.1743,42.1836,4422.0
2021-06-14 12:25:00,45.34,45.34,45.33,45.33,2532.0,42.1836,42.1836,42.1743,42.1743,2532.0
2021-06-14 12:30:00,45.33,45.33,45.31,45.32,11878.0,42.1743,42.1743,42.1557,42.165,11878.0
2021-06-14 12:35:00,45.32,45.34,45.32,45.34,3725.0,42.165,42.1836,42.165,42.1836,3725.0
2021-06-14 12:40:00,45.35,45.36,45.33,45.34,9761.0,42.1929,42.2023,42.1743,42.1836,9761.0
2021-06-14 12:45:00,45.34,45.34,45.33,45.34,400.0,42.1836,42.1836,42.1743,42.1836,400.0
2021-06-14 12:50:00,45.34,45.34,45.31,45.31,15297.0,42.1836,42.1836,42.1557,42.1557,15297.0
2021-06-14 12:55:00,45.3,45.32,45.3,45.32,5272.0,42.1464,42.165,42.1464,42.165,5272.0
2021-06-14 13:00:00,45.32,45.34,45.31,45.34,3680.0,42.165,42.1836,42.1557,42.1836,3680.0
2021-06-14 13:05:00,45.34,45.35,45.33,45.34,2568.0,42.1836,42.1929,42.1743,42.1836,2568.0
2021-06-14 13:10:00,45.34,45.34,45.33,45.34,7339.0,42.1836,42.1836,42.1743,42.1836,7339.0
2021-06-14 13:15:00,45.34,45.34,45.33,45.34,3101.0,42.1836,42.1836,42.1743,42.1836,3101.0
2021-06-14 13:20:00,45.34,45.34,45.33,45.34,968.0,42.1836,42.1836,42.1743,42.1836,968.0
2021-06-14 13:25:00,45.33,45.33,45.32,45.33,14719.0,42.1743,42.1743,42.165,42.1743,14719.0
2021-06-14 13:30:00,45.32,45.33,45.32,45.32,1229.0,42.165,42.1743,42.165,42.165,1229.0
2021-06-14 13:35:00,45.32,45.32,45.31,45.32,4596.0,42.165,42.165,42.1557,42.165,4596.0
2021-06-14 13:40:00,45.31,45.31,45.3,45.3,2329.0,42.1557,42.1557,42.1464,42.1464,2329.0
2021-06-14 13:45:00,45.3,45.32,45.3,45.3,7582.0,42.1464,42.165,42.1464,42.1464,7582.0
2021-06-14 13:50:00,45.3,45.3,45.28,45.29,6334.0,42.1464,42.1464,42.1278,42.1371,6334.0
2021-06-14 13:55:00,45.29,45.29,45.26,45.27,9637.0,42.1371,42.1371,42.1092,42.1185,9637.0
2021-06-14 14:00:00,45.27,45.29,45.27,45.28,26589.0,42.1185,42.1371,42.1185,42.1278,26589.0
2021-06-14 14:05:00,45.28,45.29,45.27,45.27,9544.0,42.1278,42.1371,42.1185,42.1185,9544.0
2021-06-14 14:10:00,45.28,45.29,45.27,45.29,14377.0,42.1278,42.1371,42.1185,42.1371,14377.0
2021-06-14 14:15:00,45.29,45.3,45.28,45.28,14757.0,42.1371,42.1464,42.1278,42.1278,14757.0
2021-06-14 14:20:00,45.29,45.29,45.26,45.27,12434.0,42.1371,42.1371,42.1092,42.1185,12434.0
2021-06-14 14:25:00,45.26,45.26,45.25,45.26,12949.0,42.1092,42.1092,42.0999,42.1092,12949.0
2021-06-14 14:30:00,45.26,45.27,45.25,45.27,12439.0,42.1092,42.1185,42.0999,42.1185,12439.0
2021-06-14 14:35:00,45.27,45.27,45.26,45.26,1981.0,42.1185,42.1185,42.1092,42.1092,1981.0
2021-06-14 14:40:00,45.26,45.28,45.26,45.28,3795.0,42.1092,42.1278,42.1092,42.1278,3795.0
2021-06-14 14:45:00,45.27,45.27,45.26,45.26,9624.0,42.1185,42.1185,42.1092,42.1092,9624.0
2021-06-14 14:50:00,45.26,45.26,45.25,45.26,3014.0,42.1092,42.1092,42.0999,42.1092,3014.0
2021-06-14 14:55:00,45.26,45.26,45.23,45.23,13337.0,42.1092,42.1092,42.0813,42.0813,13337.0
2021-06-14 15:00:00,45.23,45.23,45.22,45.23,47999.0,42.0813,42.0813,42.072,42.0813,47999.0
2021-06-14 15:05:00,45.23,45.23,45.21,45.22,23677.0,42.0813,42.0813,42.0627,42.072,23677.0
2021-06-14 15:10:00,45.22,45.22,45.21,45.21,19652.0,42.072,42.072,42.0627,42.0627,19652.0
2021-06-14 15:15:00,45.21,45.22,45.21,45.21,17835.0,42.0627,42.072,42.0627,42.0627,17835.0
2021-06-14 15:20:00,45.21,45.22,45.21,45.22,16510.0,42.0627,42.072,42.0627,42.072,16510.0
2021-06-14 15:25:00,45.21,45.22,45.19,45.19,70650.0,42.0627,42.072,42.0441,42.0441,70650.0
2021-06-14 15:30:00,45.19,45.19,45.17,45.18,20204.0,42.0441,42.0441,42.0255,42.0348,20204.0
2021-06-14 15:35:00,45.17,45.18,45.17,45.18,21682.0,42.0255,42.0348,42.0255,42.0348,21682.0
2021-06-14 15:40:00,45.18,45.19,45.17,45.19,18621.0,42.0348,42.0441,42.0255,42.0441,18621.0
2021-06-14 15:45:00,45.19,45.19,45.18,45.19,24124.0,42.0441,42.0441,42.0348,42.0441,24124.0
2021-06-14 15:50:00,45.19,45.19,45.16,45.17,89879.0,42.0441,42.0441,42.0162,42.0255,89879.0
2021-06-14 15:55:00,45.18,45.23,45.17,45.21,205935.0,42.0348,42.0813,42.0255,42.0627,205935.0
2021-06-15 09:30:00,45.25,45.25,45.11,45.12,47044.0,42.0999,42.0999,41.9697,41.979,47044.0
2021-06-15 09:35:00,45.13,45.16,45.12,45.12,42632.0,41.9883,42.0162,41.979,41.979,42632.0
2021-06-15 09:40:00,45.12,45.15,45.11,45.13,39514.0,41.979,42.0069,41.9697,41.9883,39514.0
2021-06-15 09:45:00,45.13,45.14,45.1,45.12,40673.0,41.9883,41.9976,41.9604,41.979,40673.0
2021-06-15 09:50:00,45.11,45.12,45.1,45.12,11430.0,41.9697,41.979,41.9604,41.979,11430.0
2021-06-15 09:55:00,45.12,45.13,45.09,45.11,12500.0,41.979,41.9883,41.951,41.9697,12500.0
2021-06-15 10:00:00,45.12,45.13,45.11,45.12,29305.0,41.979,41.9883,41.9697,41.979,29305.0
2021-06-15 10:05:00,45.12,45.13,45.09,45.1,33684.0,41.979,41.9883,41.951,41.9604,33684.0
2021-06-15 10:10:00,45.09,45.11,45.09,45.09,14546.0,41.951,41.9697,41.951,41.951,14546.0
2021-06-15 10:15:00,45.09,45.12,45.08,45.09,22399.0,41.951,41.979,41.9417,41.951,22399.0
2021-06-15 10:20:00,45.09,45.1,45.07,45.08,20365.0,41.951,41.9604,41.9324,41.9417,20365.0
2021-06-15 10:25:00,45.08,45.08,45.05,45.07,10720.0,41.9417,41.9417,41.9138,41.9324,10720.0
2021-06-15 10:30:00,45.07,45.1,45.07,45.07,18986.0,41.9324,41.9604,41.9324,41.9324,18986.0
2021-06-15 10:35:00,45.07,45.08,45.06,45.08,22160.0,41.9324,41.9417,41.9231,41.9417,22160.0
2021-06-15 10:40:00,45.08,45.09,45.07,45.09,18694.0,41.9417,41.951,41.9324,41.951,18694.0
2021-06-15 10:45:00,45.09,45.13,45.07,45.12,20851.0,41.951,41.9883,41.9324,41.979,20851.0
2021-06-15 10:50:00,45.12,45.12,45.09,45.09,47700.0,41.979,41.979,41.951,41.951,47700.0
2021-06-15 10:55:00,45.1,45.11,45.08,45.09,8711.0,41.9604,41.9697,41.9417,41.951,8711.0
2021-06-15 11:00:00,45.08,45.09,45.05,45.07,28027.0,41.9417,41.951,41.9138,41.9324,28027.0
2021-06-15 11:05:00,45.07,45.08,45.05,45.06,17347.0,41.9324,41.9417,41.9138,41.9231,17347.0
2021-06-15 11:10:00,45.06,45.1,45.06,45.09,26539.0,41.9231,41.9604,41.9231,41.951,26539.0
2021-06-15 11:15:00,45.09,45.14,45.09,45.13,20628.0,41.951,41.9976,41.951,41.9883,20628.0
2021-06-15 11:20:00,45.12,45.14,45.11,45.13,10492.0,41.979,41.9976,41.9697,41.9883,10492.0
2021-06-15 11:25:00,45.13,45.14,45.1,45.1,13516.0,41.9883,41.9976,41.9604,41.9604,13516.0
2021-06-15 11:30:00,45.1,45.1,45.08,45.09,9392.0,41.9604,41.9604,41.9417,41.951,9392.0
2021-06-15 11:35:00,45.09,45.1,45.05,45.07,16506.0,41.951,41.9604,41.9138,41.9324,16506.0
2021-06-15 11:40:00,45.07,45.08,45.06,45.08,7186.0,41.9324,41.9417,41.9231,41.9417,7186.0
2021-06-15 11:45:00,45.08,45.08,45.04,45.05,39933.0,41.9417,41.9417,41.9045,41.9138,39933.0
2021-06-15 11:50:00,45.05,45.06,45.03,45.03,18329.0,41.9138,41.9231,41.8952,41.8952,18329.0
2021-06-15 11:55:00,45.03,45.06,45.03,45.05,15676.0,41.8952,41.9231,41.8952,41.9138,15676.0
2021-06-15 12:00:00,45.06,45.07,45.05,45.06,10756.0,41.9231,41.9324,41.9138,41.9231,10756.0
2021-06-15 12:05:00,45.06,45.06,45.05,45.05,4500.0,41.9231,41.9231,41.9138,41.9138,4500.0
2021-06-15 12:10:00,45.06,45.08,45.05,45.08,11066.0,41.9231,41.9417,41.9138,41.9417,11066.0
2021-06-15 12:15:00,45.08,45.08,45.07,45.08,2479.0,41.9417,41.9417,41.9324,41.9417,2479.0
2021-06-15 12:20:00,45.08,45.09,45.07,45.09,7810.0,41.9417,41.951,41.9324,41.951,7810.0
2021-06-15 12:25:00,45.08,45.08,45.06,45.06,14356.0,41.9417,41.9417,41.9231,41.9231,14356.0
2021-06-15 12:30:00,45.06,45.07,45.06,45.06,10948.0,41.9231,41.9324,41.9231,41.9231,10948.0
2021-06-15 12:35:00,45.06,45.07,45.06,45.07,11552.0,41.9231,41.9324,41.9231,41.9324,11552.0
2021-06-15 12:40:00,45.06,45.07,45.05,45.05,9201.0,41.9231,41.9324,41.9138,41.9138,9201.0
2021-06-15 12:45:00,45.05,45.07,45.05,45.07,10757.0,41.9138,41.9324,41.9138,41.9324,10757.0
2021-06-15 12:50:00,45.07,45.08,45.06,45.07,5482.0,41.9324,41.9417,41.9231,41.9324,5482.0
2021-06-15 12:55:00,45.07,45.08,45.07,45.08,7325.0,41.9324,41.9417,41.9324,41.9417,7325.0
2021-06-15 13:00:00,45.08,45.09,45.06,45.07,9544.0,41.9417,41.951,41.9231,41.9324,9544.0
2021-06-15 13:05:00,45.08,45.08,45.05,45.05,7062.0,41.9417,41.9417,41.9138,41.9138,7062.0
2021-06-15 13:10:00,45.05,45.05,45.03,45.04,20544.0,41.9138,41.9138,41.8952,41.9045,20544.0
2021-06-15 13:15:00,45.04,45.04,45.01,45.04,23697.0,41.9045,41.9045,41.8766,41.9045,23697.0
2021-06-15 13:20:00,45.04,45.04,45.03,45.04,2500.0,41.9045,41.9045,41.8952,41.9045,2500.0
2021-06-15 13:25:00,45.04,45.04,45.01,45.01,10939.0,41.9045,41.9045,41.8766,41.8766,10939.0
2021-06-15 13:30:00,45.02,45.02,45.01,45.02,8342.0,41.8859,41.8859,41.8766,41.8859,8342.0
2021-06-15 13:35:00,45.02,45.02,44.99,45.0,54594.0,41.8859,41.8859,41.858,41.8673,54594.0
2021-06-15 13:40:00,45.0,45.02,44.99,45.01,13426.0,41.8673,41.8859,41.858,41.8766,13426.0
2021-06-15 13:45:00,45.01,45.01,44.99,45.01,11747.0,41.8766,41.8766,41.858,41.8766,11747.0
2021-06-15 13:50:00,45.01,45.04,45.0,45.02,6494.0,41.8766,41.9045,41.8673,41.8859,6494.0
2021-06-15 13:55:00,45.02,45.05,45.02,45.02,9650.0,41.8859,41.9138,41.8859,41.8859,9650.0
2021-06-15 14:00:00,45.03,45.04,45.03,45.04,33732.0,41.8952,41.9045,41.8952,41.9045,33732.0
2021-06-15 14:05:00,45.03,45.05,45.02,45.04,12346.0,41.8952,41.9138,41.8859,41.9045,12346.0
2021-06-15 14:10:00,45.03,45.03,45.01,45.02,3200.0,41.8952,41.8952,41.8766,41.8859,3200.0
2021-06-15 14:15:00,45.01,45.03,45.01,45.02,13452.0,41.8766,41.8952,41.8766,41.8859,13452.0
2021-06-15 14:20:00,45.02,45.03,45.01,45.03,13595.0,41.8859,41.8952,41.8766,41.8952,13595.0
2021-06-15 14:25:00,45.03,45.03,45.02,45.02,6633.0,41.8952,41.8952,41.8859,41.8859,6633.0
2021-06-15 14:30:00,45.02,45.02,45.01,45.02,6062.0,41.8859,41.8859,41.8766,41.8859,6062.0
2021-06-15 14:35:00,45.02,45.04,45.02,45.03,9907.0,41.8859,41.9045,41.8859,41.8952,9907.0
2021-06-15 14:40:00,45.02,45.02,45.01,45.02,10883.0,41.8859,41.8859,41.8766,41.8859,10883.0
2021-06-15 14:45:00,45.02,45.03,45.01,45.03,24055.0,41.8859,41.8952,41.8766,41.8952,24055.0
2021-06-15 14:50:00,45.03,45.05,45.02,45.05,9420.0,41.8952,41.9138,41.8859,41.9138,9420.0
2021-06-15 14:55:00,45.04,45.04,45.02,45.03,20285.0,41.9045,41.9045,41.8859,41.8952,20285.0
2021-06-15 15:00:00,45.02,45.03,45.01,45.01,18907.0,41.8859,41.8952,41.8766,41.8766,18907.0
2021-06-15 15:05:00,45.02,45.02,45.0,45.02,11800.0,41.8859,41.8859,41.8673,41.8859,11800.0
2021-06-15 15:10:00,45.02,45.03,45.0,45.01,30219.0,41.8859,41.8952,41.8673,41.8766,30219.0
2021-06-15 15:15:00,45.0,45.0,44.99,44.99,10052.0,41.8673,41.8673,41.858,41.858,10052.0
2021-06-15 15:20:00,45.0,45.01,44.98,44.99,53574.0,41.8673,41.8766,41.8487,41.858,53574.0
2021-06-15 15:25:00,45.0,45.01,44.98,44.99,32684.0,41.8673,41.8766,41.8487,41.858,32684.0
2021-06-15 15:30:00,44.99,45.0,44.98,44.98,20890.0,41.858,41.8673,41.8487,41.8487,20890.0
2021-06-15 15:35:00,44.98,45.0,44.97,45.0,29874.0,41.8487,41.8673,41.8394,41.8673,29874.0
2021-06-15 15:40:00,45.0,45.06,45.0,45.03,57151.0,41.8673,41.9231,41.8673,41.8952,57151.0
2021-06-15 15:45:00,45.03,45.04,45.01,45.01,28090.0,41.8952,41.9045,41.8766,41.8766,28090.0
2021-06-15 15:50:00,45.01,45.02,44.99,45.0,48020.0,41.8766,41.8859,41.858,41.8673,48020.0
2021-06-15 15:55:00,45.0,45.05,44.98,45.04,269522.0,41.8673,41.9138,41.8487,41.9045,269522.0
2021-06-16 09:30:00,44.92,44.97,44.91,44.96,19090.0,41.7929,41.8394,41.7836,41.8301,19090.0
2021-06-16 09:35:00,44.96,44.98,44.95,44.97,52990.0,41.8301,41.8487,41.8208,41.8394,52990.0
2021-06-16 09:40:00,44.97,45.02,44.96,45.02,90725.0,41.8394,41.8859,41.8301,41.8859,90725.0
2021-06-16 09:45:00,45.02,45.03,44.99,44.99,19675.0,41.8859,41.8952,41.858,41.858,19675.0
2021-06-16 09:50:00,44.98,45.0,44.97,45.0,14724.0,41.8487,41.8673,41.8394,41.8673,14724.0
2021-06-16 09:55:00,45.0,45.01,44.99,44.99,8304.0,41.8673,41.8766,41.858,41.858,8304.0
2021-06-16 10:00:00,45.0,45.01,44.98,44.98,25839.0,41.8673,41.8766,41.8487,41.8487,25839.0
2021-06-16 10:05:00,44.98,45.01,44.98,44.99,14269.0,41.8487,41.8766,41.8487,41.858,14269.0
2021-06-16 10:10:00,44.99,44.99,44.97,44.99,12323.0,41.858,41.858,41.8394,41.858,12323.0
2021-06-16 10:15:00,44.98,45.0,44.98,44.99,34138.0,41.8487,41.8673,41.8487,41.858,34138.0
2021-06-16 10:20:00,44.98,45.0,44.98,44.99,8320.0,41.8487,41.8673,41.8487,41.858,8320.0
2021-06-16 10:25:00,44.99,45.01,44.99,45.0,32865.0,41.858,41.8766,41.858,41.8673,32865.0
2021-06-16 10:30:00,45.0,45.01,44.99,45.0,69220.0,41.8673,41.8766,41.858,41.8673,69220.0
2021-06-16 10:35:00,44.99,45.0,44.98,44.98,11873.0,41.858,41.8673,41.8487,41.8487,11873.0
2021-06-16 10:40:00,44.98,45.0,44.98,45.0,33399.0,41.8487,41.8673,41.8487,41.8673,33399.0
2021-06-16 10:45:00,45.0,45.01,44.99,45.01,11112.0,41.8673,41.8766,41.858,41.8766,11112.0
2021-06-16 10:50:00,45.01,45.02,44.99,45.0,13029.0,41.8766,41.8859,41.858,41.8673,13029.0
2021-06-16 10:55:00,45.01,45.01,45.0,45.01,8403.0,41.8766,41.8766,41.8673,41.8766,8403.0
2021-06-16 11:00:00,45.02,45.05,45.01,45.04,22756.0,41.8859,41.9138,41.8766,41.9045,22756.0
2021-06-16 11:05:00,45.04,45.05,45.03,45.04,35395.0,41.9045,41.9138,41.8952,41.9045,35395.0
2021-06-16 11:10:00,45.04,45.05,45.02,45.04,19654.0,41.9045,41.9138,41.8859,41.9045,19654.0
2021-06-16 11:15:00,45.04,45.05,45.03,45.05,11307.0,41.9045,41.9138,41.8952,41.9138,11307.0
2021-06-16 11:20:00,45.05,45.05,45.03,45.04,10742.0,41.9138,41.9138,41.8952,41.9045,10742.0
2021-06-16 11:25:00,45.04,45.04,45.02,45.02,11845.0,41.9045,41.9045,41.8859,41.8859,11845.0
2021-06-16 11:30:00,45.03,45.05,45.02,45.04,37276.0,41.8952,41.9138,41.8859,41.9045,37276.0
2021-06-16 11:35:00,45.04,45.05,45.03,45.05,3533.0,41.9045,41.9138,41.8952,41.9138,3533.0
2021-06-16 11:40:00,45.05,45.07,45.05,45.07,2812.0,41.9138,41.9324,41.9138,41.9324,2812.0
2021-06-16 11:45:00,45.07,45.09,45.06,45.08,21912.0,41.9324,41.951,41.9231,41.9417,21912.0
2021-06-16 11:50:00,45.08,45.08,45.06,45.06,13584.0,41.9417,41.9417,41.9231,41.9231,13584.0
2021-06-16 11:55:00,45.06,45.06,45.03,45.04,21634.0,41.9231,41.9231,41.8952,41.9045,21634.0
2021-06-16 12:00:00,45.05,45.07,45.05,45.05,15275.0,41.9138,41.9324,41.9138,41.9138,15275.0
2021-06-16 12:05:00,45.04,45.06,45.03,45.04,7292.0,41.9045,41.9231,41.8952,41.9045,7292.0
2021-06-16 12:10:00,45.03,45.04,45.0,45.01,31451.0,41.8952,41.9045,41.8673,41.8766,31451.0
2021-06-16 12:15:00,45.01,45.02,44.93,44.94,32377.0,41.8766,41.8859,41.8022,41.8115,32377.0
2021-06-16 12:20:00,44.94,44.95,44.93,44.94,9057.0,41.8115,41.8208,41.8022,41.8115,9057.0
2021-06-16 12:25:00,44.93,44.94,44.92,44.93,14057.0,41.8022,41.8115,41.7929,41.8022,14057.0
2021-06-16 12:30:00,44.93,44.95,44.91,44.94,12111.0,41.8022,41.8208,41.7836,41.8115,12111.0
2021-06-16 12:35:00,44.94,44.95,44.93,44.94,28073.0,41.8115,41.8208,41.8022,41.8115,28073.0
2021-06-16 12:40:00,44.94,44.96,44.93,44.95,5575.0,41.8115,41.8301,41.8022,41.8208,5575.0
2021-06-16 12:45:00,44.94,44.94,44.93,44.94,13621.0,41.8115,41.8115,41.8022,41.8115,13621.0
2021-06-16 12:50:00,44.94,44.94,44.93,44.93,2111.0,41.8115,41.8115,41.8022,41.8022,2111.0
2021-06-16 12:55:00,44.94,44.96,44.93,44.96,13846.0,41.8115,41.8301,41.8022,41.8301,13846.0
2021-06-16 13:00:00,44.95,44.95,44.94,44.94,9609.0,41.8208,41.8208,41.8115,41.8115,9609.0
2021-06-16 13:05:00,44.94,44.96,44.94,44.96,8587.0,41.8115,41.8301,41.8115,41.8301,8587.0
2021-06-16 13:10:00,44.97,45.0,44.97,44.98,17175.0,41.8394,41.8673,41.8394,41.8487,17175.0
2021-06-16 13:15:00,44.98,44.98,44.95,44.95,15441.0,41.8487,41.8487,41.8208,41.8208,15441.0
2021-06-16 13:20:00,44.95,44.95,44.93,44.95,12634.0,41.8208,41.8208,41.8022,41.8208,12634.0
2021-06-16 13:25:00,44.95,44.95,44.91,44.93,15394.0,41.8208,41.8208,41.7836,41.8022,15394.0
2021-06-16 13:30:00,44.92,44.97,44.92,44.96,23123.0,41.7929,41.8394,41.7929,41.8301,23123.0
2021-06-16 13:35:00,44.96,44.98,44.96,44.98,10008.0,41.8301,41.8487,41.8301,41.8487,10008.0
2021-06-16 13:40:00,44.98,44.98,44.96,44.97,20213.0,41.8487,41.8487,41.8301,41.8394,20213.0
2021-06-16 13:45:00,44.96,44.97,44.95,44.95,2967.0,41.8301,41.8394,41.8208,41.8208,2967.0
2021-06-16 13:50:00,44.94,44.96,44.93,44.96,7764.0,41.8115,41.8301,41.8022,41.8301,7764.0
2021-06-16 13:55:00,44.97,45.01,44.97,45.01,36715.0,41.8394,41.8766,41.8394,41.8766,36715.0
2021-06-16 14:00:00,44.97,44.97,44.66,44.71,90738.0,41.8394,41.8394,41.551,41.5975,90738.0
2021-06-16 14:05:00,44.7,44.75,44.67,44.71,68175.0,41.5882,41.6347,41.5603,41.5975,68175.0
2021-06-16 14:10:00,44.7,44.7,44.55,44.56,155887.0,41.5882,41.5882,41.4486,41.4579,155887.0
2021-06-16 14:15:00,44.54,44.55,44.43,44.45,261174.0,41.4393,41.4486,41.337,41.3556,261174.0
2021-06-16 14:20:00,44.45,44.62,44.45,44.61,84786.0,41.3556,41.5138,41.3556,41.5045,84786.0
2021-06-16 14:25:00,44.6,44.63,44.55,44.56,80568.0,41.4952,41.5231,41.4486,41.4579,80568.0
2021-06-16 14:30:00,44.54,44.61,44.5,44.5,115489.0,41.4393,41.5045,41.4021,41.4021,115489.0
2021-06-16 14:35:00,44.51,44.55,44.45,44.47,80812.0,41.4114,41.4486,41.3556,41.3742,80812.0
2021-06-16 14:40:00,44.47,44.47,44.36,44.39,182894.0,41.3742,41.3742,41.2719,41.2998,182894.0
2021-06-16 14:45:00,44.38,44.44,44.36,44.39,178310.0,41.2905,41.3463,41.2719,41.2998,178310.0
2021-06-16 14:50:00,44.39,44.5,44.38,44.47,59400.0,41.2998,41.4021,41.2905,41.3742,59400.0
2021-06-16 14:55:00,44.48,44.5,44.43,44.47,36377.0,41.3835,41.4021,41.337,41.3742,36377.0
2021-06-16 15:00:00,44.47,44.49,44.44,44.49,54358.0,41.3742,41.3928,41.3463,41.3928,54358.0
2021-06-16 15:05:00,44.49,44.56,44.49,44.55,164293.0,41.3928,41.4579,41.3928,41.4486,164293.0
2021-06-16 15:10:00,44.57,44.63,44.57,44.61,209204.0,41.4672,41.5231,41.4672,41.5045,209204.0
2021-06-16 15:15:00,44.61,44.65,44.59,44.65,137818.0,41.5045,41.5417,41.4859,41.5417,137818.0
2021-06-16 15:20:00,44.64,44.65,44.6,44.65,71861.0,41.5324,41.5417,41.4952,41.5417,71861.0
2021-06-16 15:25:00,44.65,44.65,44.61,44.64,91838.0,41.5417,41.5417,41.5045,41.5324,91838.0
2021-06-16 15:30:00,44.65,44.66,44.58,44.59,80079.0,41.5417,41.551,41.4766,41.4859,80079.0
2021-06-16 15:35:00,44.58,44.58,44.53,44.55,113327.0,41.4766,41.4766,41.43,41.4486,113327.0
2021-06-16 15:40:00,44.55,44.63,44.55,44.57,199255.0,41.4486,41.5231,41.4486,41.4672,199255.0
2021-06-16 15:45:00,44.58,44.58,44.52,44.53,147981.0,41.4766,41.4766,41.4207,41.43,147981.0
2021-06-16 15:50:00,44.54,44.57,44.52,44.53,75617.0,41.4393,41.4672,41.4207,41.43,75617.0
2021-06-16 15:55:00,44.54,44.55,44.51,44.51,153035.0,41.4393,41.4486,41.4114,41.4114,153035.0
2021-06-17 09:30:00,44.36,44.45,44.33,44.43,44495.0,41.2719,41.3556,41.244,41.337,44495.0
2021-06-17 09:35:00,44.44,44.47,44.4,44.45,49165.0,41.3463,41.3742,41.3091,41.3556,49165.0
2021-06-17 09:40:00,44.45,44.46,44.41,44.41,144028.0,41.3556,41.3649,41.3184,41.3184,144028.0
2021-06-17 09:45:00,44.42,44.46,44.42,44.42,161517.0,41.3277,41.3649,41.3277,41.3277,161517.0
2021-06-17 09:50:00,44.42,44.45,44.41,44.41,25044.0,41.3277,41.3556,41.3184,41.3184,25044.0
2021-06-17 09:55:00,44.42,44.43,44.38,44.39,15057.0,41.3277,41.337,41.2905,41.2998,15057.0
2021-06-17 10:00:00,44.39,44.41,44.38,44.4,21932.0,41.2998,41.3184,41.2905,41.3091,21932.0
2021-06-17 10:05:00,44.41,44.45,44.41,44.42,143108.0,41.3184,41.3556,41.3184,41.3277,143108.0
2021-06-17 10:10:00,44.43,44.44,44.4,44.41,39513.0,41.337,41.3463,41.3091,41.3184,39513.0
2021-06-17 10:15:00,44.41,44.46,44.4,44.46,25346.0,41.3184,41.3649,41.3091,41.3649,25346.0
2021-06-17 10:20:00,44.46,44.46,44.41,44.41,40205.0,41.3649,41.3649,41.3184,41.3184,40205.0
2021-06-17 10:25:00,44.41,44.46,44.39,44.44,95122.0,41.3184,41.3649,41.2998,41.3463,95122.0
2021-06-17 10:30:00,44.44,44.49,44.42,44.49,61080.0,41.3463,41.3928,41.3277,41.3928,61080.0
2021-06-17 10:35:00,44.49,44.5,44.47,44.48,34020.0,41.3928,41.4021,41.3742,41.3835,34020.0
2021-06-17 10:40:00,44.48,44.49,44.44,44.45,15699.0,41.3835,41.3928,41.3463,41.3556,15699.0
2021-06-17 10:45:00,44.45,44.47,44.44,44.47,120212.0,41.3556,41.3742,41.3463,41.3742,120212.0
2021-06-17 10:50:00,44.46,44.48,44.44,44.44,17201.0,41.3649,41.3835,41.3463,41.3463,17201.0
2021-06-17 10:55:00,44.45,44.45,44.43,44.44,11277.0,41.3556,41.3556,41.337,41.3463,11277.0
2021-06-17 11:00:00,44.44,44.45,44.4,44.41,77666.0,41.3463,41.3556,41.3091,41.3184,77666.0
2021-06-17 11:05:00,44.41,44.41,44.37,44.38,28106.0,41.3184,41.3184,41.2812,41.2905,28106.0
2021-06-17 11:10:00,44.37,44.37,44.29,44.32,158983.0,41.2812,41.2812,41.2067,41.2347,158983.0
2021-06-17 11:15:00,44.32,44.35,44.32,44.34,71936.0,41.2347,41.2626,41.2347,41.2533,71936.0
2021-06-17 11:20:00,44.33,44.33,44.29,44.3,60168.0,41.244,41.244,41.2067,41.216,60168.0
2021-06-17 11:25:00,44.31,44.39,44.3,44.39,63286.0,41.2253,41.2998,41.216,41.2998,63286.0
2021-06-17 11:30:00,44.39,44.41,44.38,44.39,41356.0,41.2998,41.3184,41.2905,41.2998,41356.0
2021-06-17 11:35:00,44.39,44.39,44.36,44.36,8251.0,41.2998,41.2998,41.2719,41.2719,8251.0
2021-06-17 11:40:00,44.36,44.36,44.32,44.35,36536.0,41.2719,41.2719,41.2347,41.2626,36536.0
2021-06-17 11:45:00,44.35,44.38,44.34,44.36,16979.0,41.2626,41.2905,41.2533,41.2719,16979.0
2021-06-17 11:50:00,44.36,44.37,44.34,44.35,29765.0,41.2719,41.2812,41.2533,41.2626,29765.0
2021-06-17 11:55:00,44.34,44.36,44.3,44.32,111220.0,41.2533,41.2719,41.216,41.2347,111220.0
2021-06-17 12:00:00,44.32,44.34,44.31,44.32,96071.0,41.2347,41.2533,41.2253,41.2347,96071.0
2021-06-17 12:05:00,44.32,44.33,44.3,44.3,31918.0,41.2347,41.244,41.216,41.216,31918.0
2021-06-17 12:10:00,44.3,44.33,44.29,44.33,21010.0,41.216,41.244,41.2067,41.244,21010.0
2021-06-17 12:15:00,44.32,44.32,44.26,44.26,35754.0,41.2347,41.2347,41.1788,41.1788,35754.0
2021-06-17 12:20:00,44.25,44.28,44.23,44.23,36784.0,41.1695,41.1974,41.1509,41.1509,36784.0
2021-06-17 12:25:00,44.24,44.24,44.2,44.21,35182.0,41.1602,41.1602,41.123,41.1323,35182.0
2021-06-17 12:30:00,44.21,44.23,44.18,44.23,51105.0,41.1323,41.1509,41.1044,41.1509,51105.0
2021-06-17 12:35:00,44.23,44.26,44.22,44.23,27580.0,41.1509,41.1788,41.1416,41.1509,27580.0
2021-06-17 12:40:00,44.23,44.25,44.23,44.24,10984.0,41.1509,41.1695,41.1509,41.1602,10984.0
2021-06-17 12:45:00,44.24,44.26,44.23,44.25,48258.0,41.1602,41.1788,41.1509,41.1695,48258.0
2021-06-17 12:50:00,44.24,44.25,44.21,44.25,32573.0,41.1602,41.1695,41.1323,41.1695,32573.0
2021-06-17 12:55:00,44.25,44.28,44.24,44.28,29415.0,41.1695,41.1974,41.1602,41.1974,29415.0
2021-06-17 13:00:00,44.27,44.34,44.26,44.34,103781.0,41.1881,41.2533,41.1788,41.2533,103781.0
2021-06-17 13:05:00,44.34,44.38,44.33,44.38,76529.0,41.2533,41.2905,41.244,41.2905,76529.0
2021-06-17 13:10:00,44.38,44.38,44.33,44.36,39456.0,41.2905,41.2905,41.244,41.2719,39456.0
2021-06-17 13:15:00,44.37,44.39,44.35,44.39,59048.0,41.2812,41.2998,41.2626,41.2998,59048.0
2021-06-17 13:20:00,44.39,44.4,44.36,44.39,39836.0,41.2998,41.3091,41.2719,41.2998,39836.0
2021-06-17 13:25:00,44.39,44.42,44.38,44.41,45060.0,41.2998,41.3277,41.2905,41.3184,45060.0
2021-06-17 13:30:00,44.41,44.43,44.39,44.43,13456.0,41.3184,41.337,41.2998,41.337,13456.0
2021-06-17 13:35:00,44.42,44.44,44.42,44.44,17186.0,41.3277,41.3463,41.3277,41.3463,17186.0
2021-06-17 13:40:00,44.44,44.45,44.42,44.43,34830.0,41.3463,41.3556,41.3277,41.337,34830.0
2021-06-17 13:45:00,44.43,44.44,44.41,44.43,108870.0,41.337,41.3463,41.3184,41.337,108870.0
2021-06-17 13:50:00,44.43,44.44,44.43,44.43,2700.0,41.337,41.3463,41.337,41.337,2700.0
2021-06-17 13:55:00,44.44,44.45,44.4,44.41,20293.0,41.3463,41.3556,41.3091,41.3184,20293.0
2021-06-17 14:00:00,44.4,44.42,44.39,44.41,35728.0,41.3091,41.3277,41.2998,41.3184,35728.0
2021-06-17 14:05:00,44.4,44.41,44.39,44.41,10800.0,41.3091,41.3184,41.2998,41.3184,10800.0
2021-06-17 14:10:00,44.41,44.43,44.41,44.41,14962.0,41.3184,41.337,41.3184,41.3184,14962.0
2021-06-17 14:15:00,44.41,44.41,44.39,44.41,10012.0,41.3184,41.3184,41.2998,41.3184,10012.0
2021-06-17 14:20:00,44.41,44.42,44.4,44.41,17107.0,41.3184,41.3277,41.3091,41.3184,17107.0
2021-06-17 14:25:00,44.41,44.44,44.41,44.44,29531.0,41.3184,41.3463,41.3184,41.3463,29531.0
2021-06-17 14:30:00,44.43,44.43,44.4,44.41,12300.0,41.337,41.337,41.3091,41.3184,12300.0
2021-06-17 14:35:00,44.4,44.41,44.38,44.39,12070.0,41.3091,41.3184,41.2905,41.2998,12070.0
2021-06-17 14:40:00,44.39,44.39,44.38,44.39,18694.0,41.2998,41.2998,41.2905,41.2998,18694.0
2021-06-17 14:45:00,44.39,44.41,44.39,44.4,32409.0,41.2998,41.3184,41.2998,41.3091,32409.0
2021-06-17 14:50:00,44.39,44.4,44.38,44.39,15400.0,41.2998,41.3091,41.2905,41.2998,15400.0
2021-06-17 14:55:00,44.39,44.39,44.38,44.38,17614.0,41.2998,41.2998,41.2905,41.2905,17614.0
2021-06-17 15:00:00,44.39,44.39,44.37,44.39,102642.0,41.2998,41.2998,41.2812,41.2998,102642.0
2021-06-17 15:05:00,44.39,44.39,44.38,44.38,13937.0,41.2998,41.2998,41.2905,41.2905,13937.0
2021-06-17 15:10:00,44.38,44.42,44.37,44.41,53624.0,41.2905,41.3277,41.2812,41.3184,53624.0
2021-06-17 15:15:00,44.41,44.42,44.39,44.39,15952.0,41.3184,41.3277,41.2998,41.2998,15952.0
2021-06-17 15:20:00,44.39,44.39,44.37,44.37,31087.0,41.2998,41.2998,41.2812,41.2812,31087.0
2021-06-17 15:25:00,44.37,44.38,44.37,44.37,33595.0,41.2812,41.2905,41.2812,41.2812,33595.0
2021-06-17 15:30:00,44.38,44.38,44.37,44.37,31696.0,41.2905,41.2905,41.2812,41.2812,31696.0
2021-06-17 15:35:00,44.37,44.38,44.37,44.37,24352.0,41.2812,41.2905,41.2812,41.2812,24352.0
2021-06-17 15:40:00,44.38,44.38,44.36,44.38,57272.0,41.2905,41.2905,41.2719,41.2905,57272.0
2021-06-17 15:45:00,44.38,44.38,44.36,44.37,22879.0,41.2905,41.2905,41.2719,41.2812,22879.0
2021-06-17 15:50:00,44.36,44.37,44.31,44.33,198107.0,41.2719,41.2812,41.2253,41.244,198107.0
2021-06-17 15:55:00,44.33,44.43,44.31,44.38,376927.0,41.244,41.337,41.2253,41.2905,376927.0
2021-06-18 09:30:00,44.15,44.15,44.04,44.07,67417.0,41.0765,41.0765,40.9741,41.0021,67417.0
2021-06-18 09:35:00,44.07,44.08,44.03,44.04,34575.0,41.0021,41.0114,40.9648,40.9741,34575.0
2021-06-18 09:40:00,44.04,44.11,44.04,44.07,29225.0,40.9741,41.0393,40.9741,41.0021,29225.0
2021-06-18 09:45:00,44.07,44.07,44.02,44.02,46316.0,41.0021,41.0021,40.9555,40.9555,46316.0
2021-06-18 09:50:00,44.02,44.03,43.95,43.96,55014.0,40.9555,40.9648,40.8904,40.8997,55014.0
2021-06-18 09:55:00,43.98,44.03,43.96,44.0,76655.0,40.9183,40.9648,40.8997,40.9369,76655.0
2021-06-18 10:00:00,44.0,44.02,43.97,43.98,69054.0,40.9369,40.9555,40.909,40.9183,69054.0
2021-06-18 10:05:00,43.98,44.01,43.96,44.01,106012.0,40.9183,40.9462,40.8997,40.9462,106012.0
2021-06-18 10:10:00,44.01,44.03,43.97,44.02,55776.0,40.9462,40.9648,40.909,40.9555,55776.0
2021-06-18 10:15:00,44.02,44.02,43.95,43.96,26543.0,40.9555,40.9555,40.8904,40.8997,26543.0
2021-06-18 10:20:00,43.96,43.97,43.93,43.94,57712.0,40.8997,40.909,40.8718,40.8811,57712.0
2021-06-18 10:25:00,43.93,43.94,43.89,43.93,42212.0,40.8718,40.8811,40.8346,40.8718,42212.0
2021-06-18 10:30:00,43.93,44.0,43.89,44.0,56457.0,40.8718,40.9369,40.8346,40.9369,56457.0
2021-06-18 10:35:00,44.0,44.02,43.98,44.01,29190.0,40.9369,40.9555,40.9183,40.9462,29190.0
2021-06-18 10:40:00,44.01,44.02,43.98,43.98,35453.0,40.9462,40.9555,40.9183,40.9183,35453.0
2021-06-18 10:45:00,43.98,43.99,43.94,43.99,48976.0,40.9183,40.9276,40.8811,40.9276,48976.0
2021-06-18 10:50:00,43.98,44.01,43.93,43.94,62757.0,40.9183,40.9462,40.8718,40.8811,62757.0
2021-06-18 10:55:00,43.94,43.96,43.92,43.96,32661.0,40.8811,40.8997,40.8625,40.8997,32661.0
2021-06-18 11:00:00,43.95,43.97,43.91,43.91,31796.0,40.8904,40.909,40.8532,40.8532,31796.0
2021-06-18 11:05:00,43.92,43.95,43.9,43.93,36301.0,40.8625,40.8904,40.8439,40.8718,36301.0
2021-06-18 11:10:00,43.92,43.95,43.91,43.93,42386.0,40.8625,40.8904,40.8532,40.8718,42386.0
2021-06-18 11:15:00,43.93,43.97,43.91,43.96,55977.0,40.8718,40.909,40.8532,40.8997,55977.0
2021-06-18 11:20:00,43.95,43.96,43.92,43.93,10188.0,40.8904,40.8997,40.8625,40.8718,10188.0
2021-06-18 11:25:00,43.94,43.94,43.9,43.91,26669.0,40.8811,40.8811,40.8439,40.8532,26669.0
2021-06-18 11:30:00,43.92,43.99,43.9,43.98,55519.0,40.8625,40.9276,40.8439,40.9183,55519.0
2021-06-18 11:35:00,43.97,44.0,43.95,44.0,19567.0,40.909,40.9369,40.8904,40.9369,19567.0
2021-06-18 11:40:00,44.0,44.0,43.96,43.97,13304.0,40.9369,40.9369,40.8997,40.909,13304.0
2021-06-18 11:45:00,43.97,43.99,43.96,43.96,19579.0,40.909,40.9276,40.8997,40.8997,19579.0
2021-06-18 11:50:00,43.97,43.98,43.96,43.97,15167.0,40.909,40.9183,40.8997,40.909,15167.0
2021-06-18 11:55:00,43.96,44.0,43.96,44.0,21292.0,40.8997,40.9369,40.8997,40.9369,21292.0
2021-06-18 12:00:00,44.0,44.0,43.97,43.99,27287.0,40.9369,40.9369,40.909,40.9276,27287.0
2021-06-18 12:05:00,44.0,44.03,43.97,44.02,122002.0,40.9369,40.9648,40.909,40.9555,122002.0
2021-06-18 12:10:00,44.02,44.03,44.01,44.02,15551.0,40.9555,40.9648,40.9462,40.9555,15551.0
2021-06-18 12:15:00,44.01,44.03,44.0,44.02,25153.0,40.9462,40.9648,40.9369,40.9555,25153.0
2021-06-18 12:20:00,44.02,44.03,44.0,44.0,28849.0,40.9555,40.9648,40.9369,40.9369,28849.0
2021-06-18 12:25:00,44.01,44.02,43.99,44.02,14201.0,40.9462,40.9555,40.9276,40.9555,14201.0
2021-06-18 12:30:00,44.02,44.03,44.01,44.02,9368.0,40.9555,40.9648,40.9462,40.9555,9368.0
2021-06-18 12:35:00,44.02,44.02,44.0,44.0,13283.0,40.9555,40.9555,40.9369,40.9369,13283.0
2021-06-18 12:40:00,44.01,44.01,43.98,43.98,10889.0,40.9462,40.9462,40.9183,40.9183,10889.0
2021-06-18 12:45:00,43.98,44.0,43.97,43.99,22836.0,40.9183,40.9369,40.909,40.9276,22836.0
2021-06-18 12:50:00,43.99,44.0,43.98,44.0,9606.0,40.9276,40.9369,40.9183,40.9369,9606.0
2021-06-18 12:55:00,44.0,44.0,43.98,44.0,8332.0,40.9369,40.9369,40.9183,40.9369,8332.0
2021-06-18 13:00:00,44.0,44.01,43.99,44.0,15738.0,40.9369,40.9462,40.9276,40.9369,15738.0
2021-06-18 13:05:00,44.0,44.02,43.99,44.02,12805.0,40.9369,40.9555,40.9276,40.9555,12805.0
2021-06-18 13:10:00,44.02,44.05,44.01,44.03,29725.0,40.9555,40.9834,40.9462,40.9648,29725.0
2021-06-18 13:15:00,44.04,44.06,44.03,44.05,25360.0,40.9741,40.9928,40.9648,40.9834,25360.0
2021-06-18 13:20:00,44.05,44.06,44.04,44.05,10403.0,40.9834,40.9928,40.9741,40.9834,10403.0
2021-06-18 13:25:00,44.05,44.06,44.04,44.04,21570.0,40.9834,40.9928,40.9741,40.9741,21570.0
2021-06-18 13:30:00,44.05,44.07,44.04,44.07,6847.0,40.9834,41.0021,40.9741,41.0021,6847.0
2021-06-18 13:35:00,44.07,44.09,44.06,44.08,46616.0,41.0021,41.0207,40.9928,41.0114,46616.0
2021-06-18 13:40:00,44.08,44.08,44.07,44.07,7595.0,41.0114,41.0114,41.0021,41.0021,7595.0
2021-06-18 13:45:00,44.06,44.06,44.03,44.05,24471.0,40.9928,40.9928,40.9648,40.9834,24471.0
2021-06-18 13:50:00,44.05,44.08,44.03,44.08,48550.0,40.9834,41.0114,40.9648,41.0114,48550.0
2021-06-18 13:55:00,44.08,44.1,44.07,44.08,58751.0,41.0114,41.03,41.0021,41.0114,58751.0
2021-06-18 14:00:00,44.08,44.1,44.08,44.08,19924.0,41.0114,41.03,41.0114,41.0114,19924.0
2021-06-18 14:05:00,44.09,44.1,44.08,44.09,58180.0,41.0207,41.03,41.0114,41.0207,58180.0
2021-06-18 14:10:00,44.09,44.1,44.08,44.09,42215.0,41.0207,41.03,41.0114,41.0207,42215.0
2021-06-18 14:15:00,44.09,44.1,44.08,44.09,13709.0,41.0207,41.03,41.0114,41.0207,13709.0
2021-06-18 14:20:00,44.09,44.11,44.07,44.08,84843.0,41.0207,41.0393,41.0021,41.0114,84843.0
2021-06-18 14:25:00,44.08,44.08,44.03,44.03,22732.0,41.0114,41.0114,40.9648,40.9648,22732.0
2021-06-18 14:30:00,44.02,44.05,44.02,44.03,20550.0,40.9555,40.9834,40.9555,40.9648,20550.0
2021-06-18 14:35:00,44.03,44.04,44.0,44.01,17529.0,40.9648,40.9741,40.9369,40.9462,17529.0
2021-06-18 14:40:00,44.02,44.03,44.0,44.01,12944.0,40.9555,40.9648,40.9369,40.9462,12944.0
2021-06-18 14:45:00,44.01,44.03,44.0,44.02,15067.0,40.9462,40.9648,40.9369,40.9555,15067.0
2021-06-18 14:50:00,44.02,44.03,44.01,44.01,12252.0,40.9555,40.9648,40.9462,40.9462,12252.0
2021-06-18 14:55:00,44.01,44.02,43.98,43.99,33089.0,40.9462,40.9555,40.9183,40.9276,33089.0
2021-06-18 15:00:00,43.99,44.02,43.98,44.0,12881.0,40.9276,40.9555,40.9183,40.9369,12881.0
2021-06-18 15:05:00,43.99,44.0,43.98,43.99,43952.0,40.9276,40.9369,40.9183,40.9276,43952.0
2021-06-18 15:10:00,43.99,44.02,43.99,44.02,20134.0,40.9276,40.9555,40.9276,40.9555,20134.0
2021-06-18 15:15:00,44.02,44.05,44.02,44.05,28166.0,40.9555,40.9834,40.9555,40.9834,28166.0
2021-06-18 15:20:00,44.05,44.06,44.04,44.05,14713.0,40.9834,40.9928,40.9741,40.9834,14713.0
2021-06-18 15:25:00,44.05,44.06,44.03,44.04,21474.0,40.9834,40.9928,40.9648,40.9741,21474.0
2021-06-18 15:30:00,44.04,44.04,44.03,44.04,10306.0,40.9741,40.9741,40.9648,40.9741,10306.0
2021-06-18 15:35:00,44.03,44.04,44.02,44.02,39222.0,40.9648,40.9741,40.9555,40.9555,39222.0
2021-06-18 15:40:00,44.02,44.03,44.0,44.03,62101.0,40.9555,40.9648,40.9369,40.9648,62101.0
2021-06-18 15:45:00,44.02,44.03,43.97,43.98,62279.0,40.9555,40.9648,40.909,40.9183,62279.0
2021-06-18 15:50:00,43.98,44.01,43.97,43.98,70161.0,40.9183,40.9462,40.909,40.9183,70161.0
2021-06-18 15:55:00,43.98,44.03,43.95,43.97,286445.0,40.9183,40.9648,40.8904,40.909,286445.0
2021-06-21 09:30:00,44.32,44.39,44.21,44.22,65518.0,41.2347,41.2998,41.1323,41.1416,65518.0
2021-06-21 09:35:00,44.23,44.27,44.22,44.27,34976.0,41.1509,41.1881,41.1416,41.1881,34976.0
2021-06-21 09:40:00,44.27,44.3,44.25,44.29,9241.0,41.1881,41.216,41.1695,41.2067,9241.0
2021-06-21 09:45:00,44.29,44.29,44.23,44.27,52360.0,41.2067,41.2067,41.1509,41.1881,52360.0
2021-06-21 09:50:00,44.26,44.29,44.25,44.28,88652.0,41.1788,41.2067,41.1695,41.1974,88652.0
2021-06-21 09:55:00,44.28,44.32,44.28,44.32,29820.0,41.1974,41.2347,41.1974,41.2347,29820.0
2021-06-21 10:00:00,44.31,44.31,44.27,44.3,40018.0,41.2253,41.2253,41.1881,41.216,40018.0
2021-06-21 10:05:00,44.3,44.34,44.3,44.33,28670.0,41.216,41.2533,41.216,41.244,28670.0
2021-06-21 10:10:00,44.34,44.35,44.32,44.33,17239.0,41.2533,41.2626,41.2347,41.244,17239.0
2021-06-21 10:15:00,44.34,44.36,44.34,44.35,17839.0,41.2533,41.2719,41.2533,41.2626,17839.0
2021-06-21 10:20:00,44.34,44.37,44.34,44.34,22750.0,41.2533,41.2812,41.2533,41.2533,22750.0
2021-06-21 10:25:00,44.35,44.4,44.35,44.39,24744.0,41.2626,41.3091,41.2626,41.2998,24744.0
2021-06-21 10:30:00,44.39,44.41,44.38,44.4,45525.0,41.2998,41.3184,41.2905,41.3091,45525.0
2021-06-21 10:35:00,44.4,44.44,44.4,44.44,21391.0,41.3091,41.3463,41.3091,41.3463,21391.0
2021-06-21 10:40:00,44.44,44.46,44.43,44.45,11845.0,41.3463,41.3649,41.337,41.3556,11845.0
2021-06-21 10:45:00,44.45,44.49,44.45,44.47,42244.0,41.3556,41.3928,41.3556,41.3742,42244.0
2021-06-21 10:50:00,44.48,44.49,44.47,44.48,19917.0,41.3835,41.3928,41.3742,41.3835,19917.0
2021-06-21 10:55:00,44.48,44.48,44.42,44.44,13835.0,41.3835,41.3835,41.3277,41.3463,13835.0
2021-06-21 11:00:00,44.44,44.46,44.44,44.45,19110.0,41.3463,41.3649,41.3463,41.3556,19110.0
2021-06-21 11:05:00,44.45,44.48,44.45,44.47,19338.0,41.3556,41.3835,41.3556,41.3742,19338.0
2021-06-21 11:10:00,44.48,44.49,44.47,44.48,9351.0,41.3835,41.3928,41.3742,41.3835,9351.0
2021-06-21 11:15:00,44.48,44.5,44.47,44.48,10335.0,41.3835,41.4021,41.3742,41.3835,10335.0
2021-06-21 11:20:00,44.48,44.49,44.47,44.48,7340.0,41.3835,41.3928,41.3742,41.3835,7340.0
2021-06-21 11:25:00,44.48,44.48,44.46,44.48,7102.0,41.3835,41.3835,41.3649,41.3835,7102.0
2021-06-21 11:30:00,44.48,44.48,44.42,44.43,9730.0,41.3835,41.3835,41.3277,41.337,9730.0
2021-06-21 11:35:00,44.44,44.45,44.43,44.45,2915.0,41.3463,41.3556,41.337,41.3556,2915.0
2021-06-21 11:40:00,44.46,44.48,44.45,44.46,6977.0,41.3649,41.3835,41.3556,41.3649,6977.0
2021-06-21 11:45:00,44.46,44.46,44.45,44.45,3405.0,41.3649,41.3649,41.3556,41.3556,3405.0
2021-06-21 11:50:00,44.45,44.46,44.44,44.45,7999.0,41.3556,41.3649,41.3463,41.3556,7999.0
2021-06-21 11:55:00,44.44,44.45,44.43,44.44,9706.0,41.3463,41.3556,41.337,41.3463,9706.0
2021-06-21 12:00:00,44.44,44.46,44.44,44.44,15506.0,41.3463,41.3649,41.3463,41.3463,15506.0
2021-06-21 12:05:00,44.45,44.48,44.44,44.47,37226.0,41.3556,41.3835,41.3463,41.3742,37226.0
2021-06-21 12:10:00,44.47,44.47,44.45,44.46,12850.0,41.3742,41.3742,41.3556,41.3649,12850.0
2021-06-21 12:15:00,44.46,44.47,44.44,44.45,22546.0,41.3649,41.3742,41.3463,41.3556,22546.0
2021-06-21 12:20:00,44.44,44.45,44.42,44.45,32094.0,41.3463,41.3556,41.3277,41.3556,32094.0
2021-06-21 12:25:00,44.45,44.46,44.45,44.46,9275.0,41.3556,41.3649,41.3556,41.3649,9275.0
2021-06-21 12:30:00,44.46,44.47,44.44,44.45,11289.0,41.3649,41.3742,41.3463,41.3556,11289.0
2021-06-21 12:35:00,44.45,44.48,44.44,44.46,15292.0,41.3556,41.3835,41.3463,41.3649,15292.0
2021-06-21 12:40:00,44.47,44.49,44.46,44.48,15269.0,41.3742,41.3928,41.3649,41.3835,15269.0
2021-06-21 12:45:00,44.48,44.51,44.47,44.47,54998.0,41.3835,41.4114,41.3742,41.3742,54998.0
2021-06-21 12:50:00,44.47,44.48,44.45,44.46,16194.0,41.3742,41.3835,41.3556,41.3649,16194.0
2021-06-21 12:55:00,44.46,44.47,44.45,44.46,12000.0,41.3649,41.3742,41.3556,41.3649,12000.0
2021-06-21 13:00:00,44.46,44.47,44.46,44.46,15166.0,41.3649,41.3742,41.3649,41.3649,15166.0
2021-06-21 13:05:00,44.46,44.46,44.44,44.46,7981.0,41.3649,41.3649,41.3463,41.3649,7981.0
2021-06-21 13:10:00,44.46,44.48,44.45,44.48,7268.0,41.3649,41.3835,41.3556,41.3835,7268.0
2021-06-21 13:15:00,44.48,44.49,44.47,44.48,11900.0,41.3835,41.3928,41.3742,41.3835,11900.0
2021-06-21 13:20:00,44.48,44.49,44.47,44.48,8172.0,41.3835,41.3928,41.3742,41.3835,8172.0
2021-06-21 13:25:00,44.48,44.49,44.48,44.49,14300.0,41.3835,41.3928,41.3835,41.3928,14300.0
2021-06-21 13:30:00,44.48,44.5,44.48,44.49,3643.0,41.3835,41.4021,41.3835,41.3928,3643.0
2021-06-21 13:35:00,44.5,44.5,44.49,44.5,689.0,41.4021,41.4021,41.3928,41.4021,689.0
2021-06-21 13:40:00,44.5,44.52,44.49,44.52,8769.0,41.4021,41.4207,41.3928,41.4207,8769.0
2021-06-21 13:45:00,44.52,44.53,44.51,44.53,2040.0,41.4207,41.43,41.4114,41.43,2040.0
2021-06-21 13:50:00,44.52,44.53,44.5,44.51,5390.0,41.4207,41.43,41.4021,41.4114,5390.0
2021-06-21 13:55:00,44.51,44.52,44.5,44.51,4793.0,41.4114,41.4207,41.4021,41.4114,4793.0
2021-06-21 14:00:00,44.52,44.52,44.48,44.5,10126.0,41.4207,41.4207,41.3835,41.4021,10126.0
2021-06-21 14:05:00,44.5,44.52,44.5,44.52,7051.0,41.4021,41.4207,41.4021,41.4207,7051.0
2021-06-21 14:10:00,44.51,44.53,44.51,44.53,7296.0,41.4114,41.43,41.4114,41.43,7296.0
2021-06-21 14:15:00,44.52,44.53,44.51,44.52,19944.0,41.4207,41.43,41.4114,41.4207,19944.0
2021-06-21 14:20:00,44.51,44.53,44.51,44.53,3973.0,41.4114,41.43,41.4114,41.43,3973.0
2021-06-21 14:25:00,44.53,44.53,44.52,44.53,2683.0,41.43,41.43,41.4207,41.43,2683.0
2021-06-21 14:30:00,44.53,44.54,44.52,44.53,10530.0,41.43,41.4393,41.4207,41.43,10530.0
2021-06-21 14:35:00,44.53,44.55,44.51,44.52,15576.0,41.43,41.4486,41.4114,41.4207,15576.0
2021-06-21 14:40:00,44.52,44.54,44.51,44.53,19478.0,41.4207,41.4393,41.4114,41.43,19478.0
2021-06-21 14:45:00,44.52,44.53,44.52,44.52,3200.0,41.4207,41.43,41.4207,41.4207,3200.0
2021-06-21 14:50:00,44.52,44.55,44.52,44.54,29186.0,41.4207,41.4486,41.4207,41.4393,29186.0
2021-06-21 14:55:00,44.55,44.55,44.54,44.54,11432.0,41.4486,41.4486,41.4393,41.4393,11432.0
2021-06-21 15:00:00,44.54,44.55,44.53,44.54,49191.0,41.4393,41.4486,41.43,41.4393,49191.0
2021-06-21 15:05:00,44.54,44.58,44.54,44.58,33588.0,41.4393,41.4766,41.4393,41.4766,33588.0
2021-06-21 15:10:00,44.58,44.59,44.57,44.58,32661.0,41.4766,41.4859,41.4672,41.4766,32661.0
2021-06-21 15:15:00,44.57,44.57,44.55,44.56,19848.0,41.4672,41.4672,41.4486,41.4579,19848.0
2021-06-21 15:20:00,44.56,44.57,44.54,44.55,15302.0,41.4579,41.4672,41.4393,41.4486,15302.0
2021-06-21 15:25:00,44.55,44.56,44.54,44.55,3773.0,41.4486,41.4579,41.4393,41.4486,3773.0
2021-06-21 15:30:00,44.55,44.56,44.55,44.56,7431.0,41.4486,41.4579,41.4486,41.4579,7431.0
2021-06-21 15:35:00,44.56,44.57,44.55,44.56,4710.0,41.4579,41.4672,41.4486,41.4579,4710.0
2021-06-21 15:40:00,44.56,44.57,44.55,44.57,17040.0,41.4579,41.4672,41.4486,41.4672,17040.0
2021-06-21 15:45:00,44.57,44.57,44.55,44.57,21738.0,41.4672,41.4672,41.4486,41.4672,21738.0
2021-06-21 15:50:00,44.57,44.59,44.56,44.59,26005.0,41.4672,41.4859,41.4579,41.4859,26005.0
2021-06-21 15:55:00,44.59,44.61,44.57,44.59,209538.0,41.4859,41.5045,41.4672,41.4859,209538.0
2021-06-22 09:30:00,44.36,44.41,44.31,44.34,70989.0,41.2719,41.3184,41.2253,41.2533,70989.0
2021-06-22 09:35:00,44.34,44.34,44.29,44.3,28165.0,41.2533,41.2533,41.2067,41.216,28165.0
2021-06-22 09:40:00,44.3,44.31,44.28,44.28,40783.0,41.216,41.2253,41.1974,41.1974,40783.0
2021-06-22 09:45:00,44.29,44.35,44.29,44.31,38263.0,41.2067,41.2626,41.2067,41.2253,38263.0
2021-06-22 09:50:00,44.32,44.33,44.28,44.31,33364.0,41.2347,41.244,41.1974,41.2253,33364.0
2021-06-22 09:55:00,44.31,44.34,44.29,44.3,45650.0,41.2253,41.2533,41.2067,41.216,45650.0
2021-06-22 10:00:00,44.3,44.31,44.26,44.31,40242.0,41.216,41.2253,41.1788,41.2253,40242.0
2021-06-22 10:05:00,44.31,44.34,44.3,44.32,26522.0,41.2253,41.2533,41.216,41.2347,26522.0
2021-06-22 10:10:00,44.31,44.32,44.3,44.32,19832.0,41.2253,41.2347,41.216,41.2347,19832.0
2021-06-22 10:15:00,44.32,44.33,44.28,44.29,80372.0,41.2347,41.244,41.1974,41.2067,80372.0
2021-06-22 10:20:00,44.29,44.31,44.26,44.31,63370.0,41.2067,41.2253,41.1788,41.2253,63370.0
2021-06-22 10:25:00,44.3,44.3,44.28,44.3,11532.0,41.216,41.216,41.1974,41.216,11532.0
2021-06-22 10:30:00,44.3,44.33,44.29,44.3,35320.0,41.216,41.244,41.2067,41.216,35320.0
2021-06-22 10:35:00,44.3,44.3,44.28,44.29,7185.0,41.216,41.216,41.1974,41.2067,7185.0
2021-06-22 10:40:00,44.29,44.3,44.28,44.3,15244.0,41.2067,41.216,41.1974,41.216,15244.0
2021-06-22 10:45:00,44.29,44.29,44.27,44.28,18150.0,41.2067,41.2067,41.1881,41.1974,18150.0
2021-06-22 10:50:00,44.27,44.28,44.26,44.27,35842.0,41.1881,41.1974,41.1788,41.1881,35842.0
2021-06-22 10:55:00,44.28,44.29,44.26,44.27,28346.0,41.1974,41.2067,41.1788,41.1881,28346.0
2021-06-22 11:00:00,44.27,44.28,44.26,44.27,12205.0,41.1881,41.1974,41.1788,41.1881,12205.0
2021-06-22 11:05:00,44.27,44.27,44.25,44.26,27503.0,41.1881,41.1881,41.1695,41.1788,27503.0
2021-06-22 11:10:00,44.26,44.31,44.26,44.3,39563.0,41.1788,41.2253,41.1788,41.216,39563.0
2021-06-22 11:15:00,44.3,44.31,44.27,44.27,24463.0,41.216,41.2253,41.1881,41.1881,24463.0
2021-06-22 11:20:00,44.27,44.31,44.27,44.3,25659.0,41.1881,41.2253,41.1881,41.216,25659.0
2021-06-22 11:25:00,44.31,44.34,44.31,44.33,65058.0,41.2253,41.2533,41.2253,41.244,65058.0
2021-06-22 11:30:00,44.32,44.36,44.31,44.34,32173.0,41.2347,41.2719,41.2253,41.2533,32173.0
2021-06-22 11:35:00,44.34,44.34,44.31,44.32,34333.0,41.2533,41.2533,41.2253,41.2347,34333.0
2021-06-22 11:40:00,44.32,44.32,44.3,44.31,12256.0,41.2347,41.2347,41.216,41.2253,12256.0
2021-06-22 11:45:00,44.32,44.32,44.3,44.3,9262.0,41.2347,41.2347,41.216,41.216,9262.0
2021-06-22 11:50:00,44.3,44.34,44.3,44.33,54738.0,41.216,41.2533,41.216,41.244,54738.0
2021-06-22 11:55:00,44.33,44.33,44.28,44.28,28737.0,41.244,41.244,41.1974,41.1974,28737.0
2021-06-22 12:00:00,44.29,44.32,44.29,44.31,21007.0,41.2067,41.2347,41.2067,41.2253,21007.0
2021-06-22 12:05:00,44.32,44.32,44.29,44.29,34501.0,41.2347,41.2347,41.2067,41.2067,34501.0
2021-06-22 12:10:00,44.3,44.31,44.28,44.31,28058.0,41.216,41.2253,41.1974,41.2253,28058.0
2021-06-22 12:15:00,44.3,44.32,44.3,44.32,24694.0,41.216,41.2347,41.216,41.2347,24694.0
2021-06-22 12:20:00,44.32,44.35,44.31,44.34,37208.0,41.2347,41.2626,41.2253,41.2533,37208.0
2021-06-22 12:25:00,44.34,44.35,44.33,44.34,10637.0,41.2533,41.2626,41.244,41.2533,10637.0
2021-06-22 12:30:00,44.34,44.35,44.33,44.34,71455.0,41.2533,41.2626,41.244,41.2533,71455.0
2021-06-22 12:35:00,44.34,44.36,44.34,44.36,18079.0,41.2533,41.2719,41.2533,41.2719,18079.0
2021-06-22 12:40:00,44.35,44.35,44.31,44.31,59416.0,41.2626,41.2626,41.2253,41.2253,59416.0
2021-06-22 12:45:00,44.31,44.33,44.31,44.33,6073.0,41.2253,41.244,41.2253,41.244,6073.0
2021-06-22 12:50:00,44.34,44.34,44.32,44.33,6197.0,41.2533,41.2533,41.2347,41.244,6197.0
2021-06-22 12:55:00,44.33,44.35,44.32,44.35,13125.0,41.244,41.2626,41.2347,41.2626,13125.0
2021-06-22 13:00:00,44.34,44.35,44.34,44.34,2104.0,41.2533,41.2626,41.2533,41.2533,2104.0
2021-06-22 13:05:00,44.34,44.35,44.33,44.35,18182.0,41.2533,41.2626,41.244,41.2626,18182.0
2021-06-22 13:10:00,44.35,44.36,44.34,44.34,6408.0,41.2626,41.2719,41.2533,41.2533,6408.0
2021-06-22 13:15:00,44.34,44.34,44.33,44.34,5859.0,41.2533,41.2533,41.244,41.2533,5859.0
2021-06-22 13:20:00,44.33,44.35,44.32,44.34,25622.0,41.244,41.2626,41.2347,41.2533,25622.0
2021-06-22 13:25:00,44.34,44.36,44.34,44.35,9789.0,41.2533,41.2719,41.2533,41.2626,9789.0
2021-06-22 13:30:00,44.35,44.36,44.33,44.34,25250.0,41.2626,41.2719,41.244,41.2533,25250.0
2021-06-22 13:35:00,44.33,44.34,44.32,44.33,18802.0,41.244,41.2533,41.2347,41.244,18802.0
2021-06-22 13:40:00,44.34,44.35,44.33,44.35,13109.0,41.2533,41.2626,41.244,41.2626,13109.0
2021-06-22 13:45:00,44.35,44.37,44.35,44.36,21177.0,41.2626,41.2812,41.2626,41.2719,21177.0
2021-06-22 13:50:00,44.36,44.36,44.34,44.34,40658.0,41.2719,41.2719,41.2533,41.2533,40658.0
2021-06-22 13:55:00,44.34,44.35,44.31,44.35,70831.0,41.2533,41.2626,41.2253,41.2626,70831.0
2021-06-22 14:00:00,44.35,44.37,44.33,44.36,51594.0,41.2626,41.2812,41.244,41.2719,51594.0
2021-06-22 14:05:00,44.36,44.36,44.33,44.34,18902.0,41.2719,41.2719,41.244,41.2533,18902.0
2021-06-22 14:10:00,44.34,44.35,44.33,44.35,18826.0,41.2533,41.2626,41.244,41.2626,18826.0
2021-06-22 14:15:00,44.36,44.37,44.33,44.35,37491.0,41.2719,41.2812,41.244,41.2626,37491.0
2021-06-22 14:20:00,44.34,44.36,44.33,44.35,25903.0,41.2533,41.2719,41.244,41.2626,25903.0
2021-06-22 14:25:00,44.36,44.37,44.35,44.36,16188.0,41.2719,41.2812,41.2626,41.2719,16188.0
2021-06-22 14:30:00,44.37,44.38,44.36,44.38,15635.0,41.2812,41.2905,41.2719,41.2905,15635.0
2021-06-22 14:35:00,44.39,44.4,44.36,44.4,19459.0,41.2998,41.3091,41.2719,41.3091,19459.0
2021-06-22 14:40:00,44.4,44.41,44.38,44.39,18468.0,41.3091,41.3184,41.2905,41.2998,18468.0
2021-06-22 14:45:00,44.39,44.43,44.39,44.42,68033.0,41.2998,41.337,41.2998,41.3277,68033.0
2021-06-22 14:50:00,44.43,44.47,44.42,44.46,28578.0,41.337,41.3742,41.3277,41.3649,28578.0
2021-06-22 14:55:00,44.47,44.5,44.45,44.45,43805.0,41.3742,41.4021,41.3556,41.3556,43805.0
2021-06-22 15:00:00,44.46,44.48,44.45,44.48,24334.0,41.3649,41.3835,41.3556,41.3835,24334.0
2021-06-22 15:05:00,44.48,44.48,44.45,44.47,22256.0,41.3835,41.3835,41.3556,41.3742,22256.0
2021-06-22 15:10:00,44.48,44.5,44.46,44.5,21562.0,41.3835,41.4021,41.3649,41.4021,21562.0
2021-06-22 15:15:00,44.5,44.51,44.47,44.48,23108.0,41.4021,41.4114,41.3742,41.3835,23108.0
2021-06-22 15:20:00,44.48,44.48,44.47,44.48,18778.0,41.3835,41.3835,41.3742,41.3835,18778.0
2021-06-22 15:25:00,44.47,44.49,44.47,44.48,35251.0,41.3742,41.3928,41.3742,41.3835,35251.0
2021-06-22 15:30:00,44.48,44.5,44.47,44.48,32112.0,41.3835,41.4021,41.3742,41.3835,32112.0
2021-06-22 15:35:00,44.48,44.48,44.47,44.48,7898.0,41.3835,41.3835,41.3742,41.3835,7898.0
2021-06-22 15:40:00,44.48,44.49,44.47,44.48,39278.0,41.3835,41.3928,41.3742,41.3835,39278.0
2021-06-22 15:45:00,44.48,44.51,44.47,44.5,57931.0,41.3835,41.4114,41.3742,41.4021,57931.0
2021-06-22 15:50:00,44.49,44.5,44.48,44.5,47380.0,41.3928,41.4021,41.3835,41.4021,47380.0
2021-06-22 15:55:00,44.5,44.52,44.45,44.46,133360.0,41.4021,41.4207,41.3556,41.3649,133360.0
2021-06-23 09:30:00,44.37,44.41,44.33,44.41,124101.0,41.2812,41.3184,41.244,41.3184,124101.0
2021-06-23 09:35:00,44.41,44.45,44.4,44.45,104195.0,41.3184,41.3556,41.3091,41.3556,104195.0
2021-06-23 09:40:00,44.45,44.49,44.44,44.48,31902.0,41.3556,41.3928,41.3463,41.3835,31902.0
2021-06-23 09:45:00,44.49,44.53,44.48,44.48,47425.0,41.3928,41.43,41.3835,41.3835,47425.0
2021-06-23 09:50:00,44.47,44.49,44.46,44.47,31331.0,41.3742,41.3928,41.3649,41.3742,31331.0
2021-06-23 09:55:00,44.47,44.51,44.47,44.51,28957.0,41.3742,41.4114,41.3742,41.4114,28957.0
2021-06-23 10:00:00,44.51,44.52,44.5,44.5,34557.0,41.4114,41.4207,41.4021,41.4021,34557.0
2021-06-23 10:05:00,44.5,44.53,44.49,44.51,88524.0,41.4021,41.43,41.3928,41.4114,88524.0
2021-06-23 10:10:00,44.51,44.51,44.47,44.49,28845.0,41.4114,41.4114,41.3742,41.3928,28845.0
2021-06-23 10:15:00,44.49,44.52,44.49,44.5,38806.0,41.3928,41.4207,41.3928,41.4021,38806.0
2021-06-23 10:20:00,44.5,44.52,44.49,44.51,17478.0,41.4021,41.4207,41.3928,41.4114,17478.0
2021-06-23 10:25:00,44.52,44.52,44.43,44.43,75142.0,41.4207,41.4207,41.337,41.337,75142.0
2021-06-23 10:30:00,44.44,44.45,44.39,44.4,105065.0,41.3463,41.3556,41.2998,41.3091,105065.0
2021-06-23 10:35:00,44.4,44.41,44.39,44.4,50522.0,41.3091,41.3184,41.2998,41.3091,50522.0
2021-06-23 10:40:00,44.41,44.42,44.4,44.42,20107.0,41.3184,41.3277,41.3091,41.3277,20107.0
2021-06-23 10:45:00,44.42,44.43,44.41,44.41,29232.0,41.3277,41.337,41.3184,41.3184,29232.0
2021-06-23 10:50:00,44.41,44.43,44.41,44.41,21132.0,41.3184,41.337,41.3184,41.3184,21132.0
2021-06-23 10:55:00,44.41,44.41,44.37,44.38,44294.0,41.3184,41.3184,41.2812,41.2905,44294.0
2021-06-23 11:00:00,44.38,44.39,44.32,44.32,34941.0,41.2905,41.2998,41.2347,41.2347,34941.0
2021-06-23 11:05:00,44.32,44.35,44.31,44.32,13103.0,41.2347,41.2626,41.2253,41.2347,13103.0
2021-06-23 11:10:00,44.32,44.32,44.29,44.29,13468.0,41.2347,41.2347,41.2067,41.2067,13468.0
2021-06-23 11:15:00,44.3,44.32,44.29,44.31,14184.0,41.216,41.2347,41.2067,41.2253,14184.0
2021-06-23 11:20:00,44.31,44.31,44.29,44.3,14710.0,41.2253,41.2253,41.2067,41.216,14710.0
2021-06-23 11:25:00,44.31,44.32,44.29,44.29,11570.0,41.2253,41.2347,41.2067,41.2067,11570.0
2021-06-23 11:30:00,44.29,44.29,44.27,44.27,11900.0,41.2067,41.2067,41.1881,41.1881,11900.0
2021-06-23 11:35:00,44.28,44.3,44.27,44.3,6030.0,41.1974,41.216,41.1881,41.216,6030.0
2021-06-23 11:40:00,44.3,44.33,44.3,44.31,18388.0,41.216,41.244,41.216,41.2253,18388.0
2021-06-23 11:45:00,44.31,44.33,44.29,44.33,9816.0,41.2253,41.244,41.2067,41.244,9816.0
2021-06-23 11:50:00,44.33,44.34,44.32,44.33,4819.0,41.244,41.2533,41.2347,41.244,4819.0
2021-06-23 11:55:00,44.32,44.32,44.32,44.32,3305.0,41.2347,41.2347,41.2347,41.2347,3305.0
2021-06-23 12:00:00,44.32,44.33,44.31,44.32,7421.0,41.2347,41.244,41.2253,41.2347,7421.0
2021-06-23 12:05:00,44.32,44.34,44.32,44.33,14857.0,41.2347,41.2533,41.2347,41.244,14857.0
2021-06-23 12:10:00,44.34,44.34,44.33,44.34,2825.0,41.2533,41.2533,41.244,41.2533,2825.0
2021-06-23 12:15:00,44.34,44.35,44.33,44.34,10530.0,41.2533,41.2626,41.244,41.2533,10530.0
2021-06-23 12:20:00,44.34,44.34,44.31,44.31,20705.0,41.2533,41.2533,41.2253,41.2253,20705.0
2021-06-23 12:25:00,44.31,44.35,44.31,44.34,19499.0,41.2253,41.2626,41.2253,41.2533,19499.0
2021-06-23 12:30:00,44.34,44.35,44.32,44.34,113280.0,41.2533,41.2626,41.2347,41.2533,113280.0
2021-06-23 12:35:00,44.33,44.34,44.25,44.25,29543.0,41.244,41.2533,41.1695,41.1695,29543.0
2021-06-23 12:40:00,44.25,44.29,44.24,44.28,29789.0,41.1695,41.2067,41.1602,41.1974,29789.0
2021-06-23 12:45:00,44.28,44.29,44.26,44.27,7261.0,41.1974,41.2067,41.1788,41.1881,7261.0
2021-06-23 12:50:00,44.27,44.29,44.26,44.28,23645.0,41.1881,41.2067,41.1788,41.1974,23645.0
2021-06-23 12:55:00,44.27,44.28,44.25,44.27,48052.0,41.1881,41.1974,41.1695,41.1881,48052.0
2021-06-23 13:00:00,44.27,44.28,44.23,44.25,28175.0,41.1881,41.1974,41.1509,41.1695,28175.0
2021-06-23 13:05:00,44.25,44.26,44.23,44.25,7203.0,41.1695,41.1788,41.1509,41.1695,7203.0
2021-06-23 13:10:00,44.25,44.26,44.22,44.23,11844.0,41.1695,41.1788,41.1416,41.1509,11844.0
2021-06-23 13:15:00,44.23,44.25,44.22,44.23,3552.0,41.1509,41.1695,41.1416,41.1509,3552.0
2021-06-23 13:20:00,44.23,44.29,44.23,44.28,12299.0,41.1509,41.2067,41.1509,41.1974,12299.0
2021-06-23 13:25:00,44.28,44.28,44.25,44.25,15484.0,41.1974,41.1974,41.1695,41.1695,15484.0
2021-06-23 13:30:00,44.25,44.26,44.24,44.25,27198.0,41.1695,41.1788,41.1602,41.1695,27198.0
2021-06-23 13:35:00,44.26,44.28,44.26,44.28,3767.0,41.1788,41.1974,41.1788,41.1974,3767.0
2021-06-23 13:40:00,44.28,44.28,44.27,44.27,4878.0,41.1974,41.1974,41.1881,41.1881,4878.0
2021-06-23 13:45:00,44.28,44.3,44.27,44.27,10672.0,41.1974,41.216,41.1881,41.1881,10672.0
2021-06-23 13:50:00,44.28,44.29,44.27,44.27,3350.0,41.1974,41.2067,41.1881,41.1881,3350.0
2021-06-23 13:55:00,44.27,44.28,44.26,44.27,9991.0,41.1881,41.1974,41.1788,41.1881,9991.0
2021-06-23 14:00:00,44.27,44.28,44.25,44.26,9730.0,41.1881,41.1974,41.1695,41.1788,9730.0
2021-06-23 14:05:00,44.26,44.27,44.26,44.27,1599.0,41.1788,41.1881,41.1788,41.1881,1599.0
2021-06-23 14:10:00,44.28,44.28,44.26,44.26,5970.0,41.1974,41.1974,41.1788,41.1788,5970.0
2021-06-23 14:15:00,44.26,44.26,44.23,44.26,10341.0,41.1788,41.1788,41.1509,41.1788,10341.0
2021-06-23 14:20:00,44.26,44.28,44.25,44.27,9307.0,41.1788,41.1974,41.1695,41.1881,9307.0
2021-06-23 14:25:00,44.28,44.29,44.28,44.28,4621.0,41.1974,41.2067,41.1974,41.1974,4621.0
2021-06-23 14:30:00,44.28,44.28,44.27,44.27,11400.0,41.1974,41.1974,41.1881,41.1881,11400.0
2021-06-23 14:35:00,44.27,44.29,44.27,44.29,7919.0,41.1881,41.2067,41.1881,41.2067,7919.0
2021-06-23 14:40:00,44.29,44.29,44.28,44.28,5900.0,41.2067,41.2067,41.1974,41.1974,5900.0
2021-06-23 14:45:00,44.29,44.29,44.28,44.29,1308.0,41.2067,41.2067,41.1974,41.2067,1308.0
2021-06-23 14:50:00,44.28,44.29,44.28,44.29,5669.0,41.1974,41.2067,41.1974,41.2067,5669.0
2021-06-23 14:55:00,44.28,44.29,44.28,44.29,2800.0,41.1974,41.2067,41.1974,41.2067,2800.0
2021-06-23 15:00:00,44.29,44.3,44.28,44.3,13694.0,41.2067,41.216,41.1974,41.216,13694.0
2021-06-23 15:05:00,44.29,44.3,44.29,44.29,21052.0,41.2067,41.216,41.2067,41.2067,21052.0
2021-06-23 15:10:00,44.3,44.3,44.29,44.29,2343.0,41.216,41.216,41.2067,41.2067,2343.0
2021-06-23 15:15:00,44.29,44.3,44.27,44.27,11200.0,41.2067,41.216,41.1881,41.1881,11200.0
2021-06-23 15:20:00,44.28,44.3,44.27,44.3,24827.0,41.1974,41.216,41.1881,41.216,24827.0
2021-06-23 15:25:00,44.3,44.32,44.29,44.31,15807.0,41.216,41.2347,41.2067,41.2253,15807.0
2021-06-23 15:30:00,44.3,44.31,44.29,44.3,3872.0,41.216,41.2253,41.2067,41.216,3872.0
2021-06-23 15:35:00,44.3,44.3,44.28,44.28,4916.0,41.216,41.216,41.1974,41.1974,4916.0
2021-06-23 15:40:00,44.28,44.29,44.27,44.27,11702.0,41.1974,41.2067,41.1881,41.1881,11702.0
2021-06-23 15:45:00,44.28,44.29,44.25,44.26,23106.0,41.1974,41.2067,41.1695,41.1788,23106.0
2021-06-23 15:50:00,44.25,44.26,44.24,44.26,14126.0,41.1695,41.1788,41.1602,41.1788,14126.0
2021-06-23 15:55:00,44.25,44.28,44.24,44.24,72203.0,41.1695,41.1974,41.1602,41.1602,72203.0
2021-06-24 09:30:00,44.5,44.51,44.42,44.43,55757.0,41.4021,41.4114,41.3277,41.337,55757.0
2021-06-24 09:35:00,44.42,44.47,44.42,44.47,37970.0,41.3277,41.3742,41.3277,41.3742,37970.0
2021-06-24 09:40:00,44.47,44.47,44.43,44.44,36939.0,41.3742,41.3742,41.337,41.3463,36939.0
2021-06-24 09:45:00,44.44,44.44,44.38,44.4,63087.0,41.3463,41.3463,41.2905,41.3091,63087.0
2021-06-24 09:50:00,44.41,44.41,44.37,44.38,36125.0,41.3184,41.3184,41.2812,41.2905,36125.0
2021-06-24 09:55:00,44.38,44.43,44.36,44.43,59619.0,41.2905,41.337,41.2719,41.337,59619.0
2021-06-24 10:00:00,44.43,44.43,44.4,44.43,26932.0,41.337,41.337,41.3091,41.337,26932.0
2021-06-24 10:05:00,44.43,44.43,44.38,44.39,22831.0,41.337,41.337,41.2905,41.2998,22831.0
2021-06-24 10:10:00,44.39,44.39,44.38,44.38,11225.0,41.2998,41.2998,41.2905,41.2905,11225.0
2021-06-24 10:15:00,44.38,44.43,44.38,44.43,32919.0,41.2905,41.337,41.2905,41.337,32919.0
2021-06-24 10:20:00,44.43,44.43,44.4,44.41,22655.0,41.337,41.337,41.3091,41.3184,22655.0
2021-06-24 10:25:00,44.4,44.4,44.38,44.4,38646.0,41.3091,41.3091,41.2905,41.3091,38646.0
2021-06-24 10:30:00,44.4,44.41,44.37,44.39,19236.0,41.3091,41.3184,41.2812,41.2998,19236.0
2021-06-24 10:35:00,44.39,44.41,44.38,44.41,29965.0,41.2998,41.3184,41.2905,41.3184,29965.0
2021-06-24 10:40:00,44.41,44.41,44.39,44.4,23199.0,41.3184,41.3184,41.2998,41.3091,23199.0
2021-06-24 10:45:00,44.4,44.4,44.36,44.36,16050.0,41.3091,41.3091,41.2719,41.2719,16050.0
2021-06-24 10:50:00,44.36,44.36,44.31,44.32,43069.0,41.2719,41.2719,41.2253,41.2347,43069.0
2021-06-24 10:55:00,44.32,44.36,44.31,44.34,27484.0,41.2347,41.2719,41.2253,41.2533,27484.0
2021-06-24 11:00:00,44.34,44.35,44.33,44.34,10858.0,41.2533,41.2626,41.244,41.2533,10858.0
2021-06-24 11:05:00,44.34,44.38,44.33,44.38,12453.0,41.2533,41.2905,41.244,41.2905,12453.0
2021-06-24 11:10:00,44.38,44.39,44.36,44.37,15701.0,41.2905,41.2998,41.2719,41.2812,15701.0
2021-06-24 11:15:00,44.36,44.36,44.32,44.34,30629.0,41.2719,41.2719,41.2347,41.2533,30629.0
2021-06-24 11:20:00,44.34,44.37,44.33,44.37,15272.0,41.2533,41.2812,41.244,41.2812,15272.0
2021-06-24 11:25:00,44.37,44.38,44.36,44.38,9043.0,41.2812,41.2905,41.2719,41.2905,9043.0
2021-06-24 11:30:00,44.38,44.38,44.35,44.36,40003.0,41.2905,41.2905,41.2626,41.2719,40003.0
2021-06-24 11:35:00,44.36,44.36,44.35,44.36,7750.0,41.2719,41.2719,41.2626,41.2719,7750.0
2021-06-24 11:40:00,44.36,44.37,44.35,44.37,27392.0,41.2719,41.2812,41.2626,41.2812,27392.0
2021-06-24 11:45:00,44.36,44.38,44.36,44.38,13284.0,41.2719,41.2905,41.2719,41.2905,13284.0
2021-06-24 11:50:00,44.38,44.38,44.35,44.36,16423.0,41.2905,41.2905,41.2626,41.2719,16423.0
2021-06-24 11:55:00,44.36,44.38,44.35,44.38,13045.0,41.2719,41.2905,41.2626,41.2905,13045.0
2021-06-24 12:00:00,44.38,44.38,44.37,44.38,26755.0,41.2905,41.2905,41.2812,41.2905,26755.0
2021-06-24 12:05:00,44.38,44.38,44.37,44.38,11479.0,41.2905,41.2905,41.2812,41.2905,11479.0
2021-06-24 12:10:00,44.38,44.38,44.37,44.38,6150.0,41.2905,41.2905,41.2812,41.2905,6150.0
2021-06-24 12:15:00,44.38,44.41,44.37,44.41,28834.0,41.2905,41.3184,41.2812,41.3184,28834.0
2021-06-24 12:20:00,44.41,44.43,44.4,44.41,14608.0,41.3184,41.337,41.3091,41.3184,14608.0
2021-06-24 12:25:00,44.41,44.42,44.4,44.4,11058.0,41.3184,41.3277,41.3091,41.3091,11058.0
2021-06-24 12:30:00,44.4,44.41,44.38,44.39,12933.0,41.3091,41.3184,41.2905,41.2998,12933.0
2021-06-24 12:35:00,44.39,44.4,44.38,44.39,19241.0,41.2998,41.3091,41.2905,41.2998,19241.0
2021-06-24 12:40:00,44.39,44.4,44.38,44.39,17594.0,41.2998,41.3091,41.2905,41.2998,17594.0
2021-06-24 12:45:00,44.39,44.39,44.36,44.37,22706.0,41.2998,41.2998,41.2719,41.2812,22706.0
2021-06-24 12:50:00,44.37,44.38,44.36,44.38,8161.0,41.2812,41.2905,41.2719,41.2905,8161.0
2021-06-24 12:55:00,44.38,44.38,44.36,44.38,14096.0,41.2905,41.2905,41.2719,41.2905,14096.0
2021-06-24 13:00:00,44.38,44.41,44.38,44.4,7720.0,41.2905,41.3184,41.2905,41.3091,7720.0
2021-06-24 13:05:00,44.41,44.42,44.4,44.41,8936.0,41.3184,41.3277,41.3091,41.3184,8936.0
2021-06-24 13:10:00,44.41,44.44,44.41,44.44,22938.0,41.3184,41.3463,41.3184,41.3463,22938.0
2021-06-24 13:15:00,44.44,44.45,44.43,44.44,33399.0,41.3463,41.3556,41.337,41.3463,33399.0
2021-06-24 13:20:00,44.43,44.45,44.43,44.45,27024.0,41.337,41.3556,41.337,41.3556,27024.0
2021-06-24 13:25:00,44.45,44.47,44.44,44.46,72098.0,41.3556,41.3742,41.3463,41.3649,72098.0
2021-06-24 13:30:00,44.46,44.47,44.46,44.47,13851.0,41.3649,41.3742,41.3649,41.3742,13851.0
2021-06-24 13:35:00,44.47,44.47,44.45,44.45,15334.0,41.3742,41.3742,41.3556,41.3556,15334.0
2021-06-24 13:40:00,44.45,44.45,44.43,44.44,6400.0,41.3556,41.3556,41.337,41.3463,6400.0
2021-06-24 13:45:00,44.44,44.44,44.42,44.44,5973.0,41.3463,41.3463,41.3277,41.3463,5973.0
2021-06-24 13:50:00,44.43,44.44,44.41,44.44,13364.0,41.337,41.3463,41.3184,41.3463,13364.0
2021-06-24 13:55:00,44.43,44.44,44.43,44.44,1832.0,41.337,41.3463,41.337,41.3463,1832.0
2021-06-24 14:00:00,44.44,44.47,44.43,44.45,23677.0,41.3463,41.3742,41.337,41.3556,23677.0
2021-06-24 14:05:00,44.45,44.46,44.44,44.45,12092.0,41.3556,41.3649,41.3463,41.3556,12092.0
2021-06-24 14:10:00,44.45,44.45,44.44,44.45,3600.0,41.3556,41.3556,41.3463,41.3556,3600.0
2021-06-24 14:15:00,44.45,44.45,44.44,44.44,8688.0,41.3556,41.3556,41.3463,41.3463,8688.0
2021-06-24 14:20:00,44.44,44.45,44.44,44.45,17576.0,41.3463,41.3556,41.3463,41.3556,17576.0
2021-06-24 14:25:00,44.44,44.45,44.44,44.45,9029.0,41.3463,41.3556,41.3463,41.3556,9029.0
2021-06-24 14:30:00,44.45,44.46,44.43,44.45,33497.0,41.3556,41.3649,41.337,41.3556,33497.0
2021-06-24 14:35:00,44.44,44.44,44.43,44.44,3794.0,41.3463,41.3463,41.337,41.3463,3794.0
2021-06-24 14:40:00,44.43,44.44,44.42,44.43,13012.0,41.337,41.3463,41.3277,41.337,13012.0
2021-06-24 14:45:00,44.43,44.45,44.42,44.45,28835.0,41.337,41.3556,41.3277,41.3556,28835.0
2021-06-24 14:50:00,44.45,44.47,44.44,44.47,17840.0,41.3556,41.3742,41.3463,41.3742,17840.0
2021-06-24 14:55:00,44.47,44.47,44.44,44.44,26233.0,41.3742,41.3742,41.3463,41.3463,26233.0
2021-06-24 15:00:00,44.44,44.44,44.41,44.42,35210.0,41.3463,41.3463,41.3184,41.3277,35210.0
2021-06-24 15:05:00,44.41,44.43,44.41,44.41,26868.0,41.3184,41.337,41.3184,41.3184,26868.0
2021-06-24 15:10:00,44.41,44.43,44.41,44.43,25365.0,41.3184,41.337,41.3184,41.337,25365.0
2021-06-24 15:15:00,44.43,44.43,44.41,44.43,29814.0,41.337,41.337,41.3184,41.337,29814.0
2021-06-24 15:20:00,44.42,44.43,44.41,44.43,33708.0,41.3277,41.337,41.3184,41.337,33708.0
2021-06-24 15:25:00,44.43,44.43,44.42,44.42,12058.0,41.337,41.337,41.3277,41.3277,12058.0
2021-06-24 15:30:00,44.43,44.43,44.4,44.41,14950.0,41.337,41.337,41.3091,41.3184,14950.0
2021-06-24 15:35:00,44.41,44.41,44.4,44.4,9380.0,41.3184,41.3184,41.3091,41.3091,9380.0
2021-06-24 15:40:00,44.4,44.41,44.39,44.41,47477.0,41.3091,41.3184,41.2998,41.3184,47477.0
2021-06-24 15:45:00,44.41,44.42,44.4,44.4,35207.0,41.3184,41.3277,41.3091,41.3091,35207.0
2021-06-24 15:50:00,44.4,44.43,44.4,44.43,76226.0,41.3091,41.337,41.3091,41.337,76226.0
2021-06-24 15:55:00,44.43,44.44,44.41,44.44,147040.0,41.337,41.3463,41.3184,41.3463,147040.0
2021-06-25 09:30:00,44.64,44.65,44.51,44.55,67876.0,41.5324,41.5417,41.4114,41.4486,67876.0
2021-06-25 09:35:00,44.55,44.59,44.53,44.58,60064.0,41.4486,41.4859,41.43,41.4766,60064.0
2021-06-25 09:40:00,44.59,44.59,44.56,44.57,108383.0,41.4859,41.4859,41.4579,41.4672,108383.0
2021-06-25 09:45:00,44.57,44.61,44.56,44.61,26400.0,41.4672,41.5045,41.4579,41.5045,26400.0
2021-06-25 09:50:00,44.61,44.61,44.54,44.55,52952.0,41.5045,41.5045,41.4393,41.4486,52952.0
2021-06-25 09:55:00,44.55,44.56,44.49,44.52,58646.0,41.4486,41.4579,41.3928,41.4207,58646.0
2021-06-25 10:00:00,44.51,44.55,44.5,44.53,17300.0,41.4114,41.4486,41.4021,41.43,17300.0
2021-06-25 10:05:00,44.54,44.54,44.49,44.5,48936.0,41.4393,41.4393,41.3928,41.4021,48936.0
2021-06-25 10:10:00,44.5,44.51,44.46,44.47,49043.0,41.4021,41.4114,41.3649,41.3742,49043.0
2021-06-25 10:15:00,44.47,44.54,44.47,44.53,67110.0,41.3742,41.4393,41.3742,41.43,67110.0
2021-06-25 10:20:00,44.53,44.54,44.5,44.51,39445.0,41.43,41.4393,41.4021,41.4114,39445.0
2021-06-25 10:25:00,44.51,44.53,44.5,44.52,16773.0,41.4114,41.43,41.4021,41.4207,16773.0
2021-06-25 10:30:00,44.52,44.53,44.5,44.5,33302.0,41.4207,41.43,41.4021,41.4021,33302.0
2021-06-25 10:35:00,44.5,44.51,44.5,44.5,9132.0,41.4021,41.4114,41.4021,41.4021,9132.0
2021-06-25 10:40:00,44.5,44.54,44.5,44.53,29000.0,41.4021,41.4393,41.4021,41.43,29000.0
2021-06-25 10:45:00,44.52,44.53,44.5,44.5,18499.0,41.4207,41.43,41.4021,41.4021,18499.0
2021-06-25 10:50:00,44.5,44.5,44.48,44.49,24412.0,41.4021,41.4021,41.3835,41.3928,24412.0
2021-06-25 10:55:00,44.5,44.51,44.47,44.48,34729.0,41.4021,41.4114,41.3742,41.3835,34729.0
2021-06-25 11:00:00,44.47,44.49,44.46,44.46,15271.0,41.3742,41.3928,41.3649,41.3649,15271.0
2021-06-25 11:05:00,44.46,44.47,44.45,44.47,32397.0,41.3649,41.3742,41.3556,41.3742,32397.0
2021-06-25 11:10:00,44.46,44.49,44.46,44.49,25474.0,41.3649,41.3928,41.3649,41.3928,25474.0
2021-06-25 11:15:00,44.48,44.49,44.45,44.47,19602.0,41.3835,41.3928,41.3556,41.3742,19602.0
2021-06-25 11:20:00,44.47,44.49,44.47,44.49,9675.0,41.3742,41.3928,41.3742,41.3928,9675.0
2021-06-25 11:25:00,44.49,44.5,44.47,44.48,24202.0,41.3928,41.4021,41.3742,41.3835,24202.0
2021-06-25 11:30:00,44.48,44.49,44.47,44.48,25373.0,41.3835,41.3928,41.3742,41.3835,25373.0
2021-06-25 11:35:00,44.48,44.49,44.47,44.47,9491.0,41.3835,41.3928,41.3742,41.3742,9491.0
2021-06-25 11:40:00,44.48,44.48,44.46,44.47,4043.0,41.3835,41.3835,41.3649,41.3742,4043.0
2021-06-25 11:45:00,44.47,44.47,44.46,44.47,7096.0,41.3742,41.3742,41.3649,41.3742,7096.0
2021-06-25 11:50:00,44.47,44.47,44.46,44.46,4250.0,41.3742,41.3742,41.3649,41.3649,4250.0
2021-06-25 11:55:00,44.47,44.48,44.46,44.48,12054.0,41.3742,41.3835,41.3649,41.3835,12054.0
2021-06-25 12:00:00,44.48,44.48,44.47,44.47,20236.0,41.3835,41.3835,41.3742,41.3742,20236.0
2021-06-25 12:05:00,44.47,44.48,44.46,44.48,10180.0,41.3742,41.3835,41.3649,41.3835,10180.0
2021-06-25 12:10:00,44.48,44.48,44.47,44.48,7889.0,41.3835,41.3835,41.3742,41.3835,7889.0
2021-06-25 12:15:00,44.48,44.48,44.46,44.46,7226.0,41.3835,41.3835,41.3649,41.3649,7226.0
2021-06-25 12:20:00,44.46,44.47,44.43,44.44,44349.0,41.3649,41.3742,41.337,41.3463,44349.0
2021-06-25 12:25:00,44.44,44.44,44.43,44.44,4763.0,41.3463,41.3463,41.337,41.3463,4763.0
2021-06-25 12:30:00,44.44,44.44,44.43,44.44,8444.0,41.3463,41.3463,41.337,41.3463,8444.0
2021-06-25 12:35:00,44.44,44.44,44.43,44.44,13349.0,41.3463,41.3463,41.337,41.3463,13349.0
2021-06-25 12:40:00,44.44,44.46,44.43,44.46,15924.0,41.3463,41.3649,41.337,41.3649,15924.0
2021-06-25 12:45:00,44.46,44.46,44.44,44.45,8291.0,41.3649,41.3649,41.3463,41.3556,8291.0
2021-06-25 12:50:00,44.44,44.45,44.43,44.44,8300.0,41.3463,41.3556,41.337,41.3463,8300.0
2021-06-25 12:55:00,44.43,44.44,44.43,44.43,27660.0,41.337,41.3463,41.337,41.337,27660.0
2021-06-25 13:00:00,44.43,44.44,44.42,44.42,6458.0,41.337,41.3463,41.3277,41.3277,6458.0
2021-06-25 13:05:00,44.42,44.43,44.42,44.42,5896.0,41.3277,41.337,41.3277,41.3277,5896.0
2021-06-25 13:10:00,44.42,44.42,44.4,44.4,9073.0,41.3277,41.3277,41.3091,41.3091,9073.0
2021-06-25 13:15:00,44.41,44.41,44.38,44.39,34420.0,41.3184,41.3184,41.2905,41.2998,34420.0
2021-06-25 13:20:00,44.38,44.42,44.38,44.41,21190.0,41.2905,41.3277,41.2905,41.3184,21190.0
2021-06-25 13:25:00,44.41,44.42,44.41,44.42,2100.0,41.3184,41.3277,41.3184,41.3277,2100.0
2021-06-25 13:30:00,44.41,44.42,44.38,44.39,32656.0,41.3184,41.3277,41.2905,41.2998,32656.0
2021-06-25 13:35:00,44.39,44.4,44.37,44.38,21343.0,41.2998,41.3091,41.2812,41.2905,21343.0
2021-06-25 13:40:00,44.37,44.38,44.36,44.37,12113.0,41.2812,41.2905,41.2719,41.2812,12113.0
2021-06-25 13:45:00,44.37,44.38,44.37,44.38,5900.0,41.2812,41.2905,41.2812,41.2905,5900.0
2021-06-25 13:50:00,44.38,44.39,44.37,44.39,12228.0,41.2905,41.2998,41.2812,41.2998,12228.0
2021-06-25 13:55:00,44.39,44.39,44.37,44.38,13934.0,41.2998,41.2998,41.2812,41.2905,13934.0
2021-06-25 14:00:00,44.38,44.39,44.37,44.38,29443.0,41.2905,41.2998,41.2812,41.2905,29443.0
2021-06-25 14:05:00,44.38,44.41,44.37,44.4,8470.0,41.2905,41.3184,41.2812,41.3091,8470.0
2021-06-25 14:10:00,44.41,44.41,44.38,44.38,3200.0,41.3184,41.3184,41.2905,41.2905,3200.0
2021-06-25 14:15:00,44.39,44.39,44.37,44.38,26313.0,41.2998,41.2998,41.2812,41.2905,26313.0
2021-06-25 14:20:00,44.38,44.39,44.37,44.38,25234.0,41.2905,41.2998,41.2812,41.2905,25234.0
2021-06-25 14:25:00,44.39,44.4,44.39,44.4,4951.0,41.2998,41.3091,41.2998,41.3091,4951.0
2021-06-25 14:30:00,44.39,44.4,44.39,44.39,7200.0,41.2998,41.3091,41.2998,41.2998,7200.0
2021-06-25 14:35:00,44.39,44.4,44.38,44.39,29763.0,41.2998,41.3091,41.2905,41.2998,29763.0
2021-06-25 14:40:00,44.4,44.41,44.39,44.41,12407.0,41.3091,41.3184,41.2998,41.3184,12407.0
2021-06-25 14:45:00,44.41,44.42,44.4,44.42,18525.0,41.3184,41.3277,41.3091,41.3277,18525.0
2021-06-25 14:50:00,44.42,44.42,44.4,44.41,16493.0,41.3277,41.3277,41.3091,41.3184,16493.0
2021-06-25 14:55:00,44.41,44.42,44.4,44.42,39063.0,41.3184,41.3277,41.3091,41.3277,39063.0
2021-06-25 15:00:00,44.42,44.42,44.41,44.42,18423.0,41.3277,41.3277,41.3184,41.3277,18423.0
2021-06-25 15:05:00,44.42,44.44,44.42,44.44,30349.0,41.3277,41.3463,41.3277,41.3463,30349.0
2021-06-25 15:10:00,44.44,44.44,44.43,44.44,2900.0,41.3463,41.3463,41.337,41.3463,2900.0
2021-06-25 15:15:00,44.44,44.44,44.43,44.44,7711.0,41.3463,41.3463,41.337,41.3463,7711.0
2021-06-25 15:20:00,44.44,44.44,44.42,44.43,22436.0,41.3463,41.3463,41.3277,41.337,22436.0
2021-06-25 15:25:00,44.44,44.44,44.42,44.42,7754.0,41.3463,41.3463,41.3277,41.3277,7754.0
2021-06-25 15:30:00,44.42,44.44,44.42,44.43,23838.0,41.3277,41.3463,41.3277,41.337,23838.0
2021-06-25 15:35:00,44.43,44.44,44.42,44.44,20540.0,41.337,41.3463,41.3277,41.3463,20540.0
2021-06-25 15:40:00,44.44,44.44,44.43,44.44,16723.0,41.3463,41.3463,41.337,41.3463,16723.0
2021-06-25 15:45:00,44.44,44.46,44.43,44.45,117693.0,41.3463,41.3649,41.337,41.3556,117693.0
2021-06-25 15:50:00,44.46,44.48,44.45,44.46,53519.0,41.3649,41.3835,41.3556,41.3649,53519.0
2021-06-25 15:55:00,44.47,44.5,44.45,44.48,133407.0,41.3742,41.4021,41.3556,41.3835,133407.0
2021-06-28 09:30:00,44.57,44.61,44.55,44.61,124150.0,41.4672,41.5045,41.4486,41.5045,124150.0
2021-06-28 09:35:00,44.61,44.63,44.56,44.57,72135.0,41.5045,41.5231,41.4579,41.4672,72135.0
2021-06-28 09:40:00,44.57,44.57,44.54,44.57,36221.0,41.4672,41.4672,41.4393,41.4672,36221.0
2021-06-28 09:45:00,44.57,44.57,44.54,44.56,16469.0,41.4672,41.4672,41.4393,41.4579,16469.0
2021-06-28 09:50:00,44.55,44.55,44.52,44.53,16773.0,41.4486,41.4486,41.4207,41.43,16773.0
2021-06-28 09:55:00,44.53,44.54,44.52,44.54,88031.0,41.43,41.4393,41.4207,41.4393,88031.0
2021-06-28 10:00:00,44.54,44.56,44.53,44.55,20310.0,41.4393,41.4579,41.43,41.4486,20310.0
2021-06-28 10:05:00,44.55,44.56,44.54,44.56,14981.0,41.4486,41.4579,41.4393,41.4579,14981.0
2021-06-28 10:10:00,44.56,44.57,44.54,44.55,24002.0,41.4579,41.4672,41.4393,41.4486,24002.0
2021-06-28 10:15:00,44.55,44.59,44.54,44.59,10359.0,41.4486,41.4859,41.4393,41.4859,10359.0
2021-06-28 10:20:00,44.59,44.59,44.55,44.56,20373.0,41.4859,41.4859,41.4486,41.4579,20373.0
2021-06-28 10:25:00,44.57,44.58,44.56,44.58,5224.0,41.4672,41.4766,41.4579,41.4766,5224.0
2021-06-28 10:30:00,44.56,44.56,44.54,44.55,12115.0,41.4579,41.4579,41.4393,41.4486,12115.0
2021-06-28 10:35:00,44.54,44.54,44.52,44.53,11588.0,41.4393,41.4393,41.4207,41.43,11588.0
2021-06-28 10:40:00,44.53,44.54,44.52,44.53,14800.0,41.43,41.4393,41.4207,41.43,14800.0
2021-06-28 10:45:00,44.53,44.55,44.52,44.54,6672.0,41.43,41.4486,41.4207,41.4393,6672.0
2021-06-28 10:50:00,44.54,44.57,44.54,44.55,7730.0,41.4393,41.4672,41.4393,41.4486,7730.0
2021-06-28 10:55:00,44.55,44.56,44.54,44.55,13018.0,41.4486,41.4579,41.4393,41.4486,13018.0
2021-06-28 11:00:00,44.55,44.56,44.53,44.56,7367.0,41.4486,41.4579,41.43,41.4579,7367.0
2021-06-28 11:05:00,44.55,44.57,44.55,44.55,1800.0,41.4486,41.4672,41.4486,41.4486,1800.0
2021-06-28 11:10:00,44.55,44.56,44.53,44.53,26229.0,41.4486,41.4579,41.43,41.43,26229.0
2021-06-28 11:15:00,44.53,44.54,44.52,44.53,10765.0,41.43,41.4393,41.4207,41.43,10765.0
2021-06-28 11:20:00,44.53,44.53,44.51,44.52,4482.0,41.43,41.43,41.4114,41.4207,4482.0
2021-06-28 11:25:00,44.52,44.52,44.48,44.48,18573.0,41.4207,41.4207,41.3835,41.3835,18573.0
2021-06-28 11:30:00,44.49,44.5,44.48,44.5,7504.0,41.3928,41.4021,41.3835,41.4021,7504.0
2021-06-28 11:35:00,44.5,44.52,44.5,44.51,4040.0,41.4021,41.4207,41.4021,41.4114,4040.0
2021-06-28 11:40:00,44.52,44.52,44.51,44.51,2499.0,41.4207,41.4207,41.4114,41.4114,2499.0
2021-06-28 11:45:00,44.52,44.53,44.51,44.52,7941.0,41.4207,41.43,41.4114,41.4207,7941.0
2021-06-28 11:50:00,44.52,44.53,44.51,44.52,7864.0,41.4207,41.43,41.4114,41.4207,7864.0
2021-06-28 11:55:00,44.52,44.54,44.52,44.54,1620.0,41.4207,41.4393,41.4207,41.4393,1620.0
2021-06-28 12:00:00,44.54,44.57,44.54,44.57,9732.0,41.4393,41.4672,41.4393,41.4672,9732.0
2021-06-28 12:05:00,44.57,44.58,44.56,44.58,2600.0,41.4672,41.4766,41.4579,41.4766,2600.0
2021-06-28 12:10:00,44.58,44.59,44.57,44.58,6964.0,41.4766,41.4859,41.4672,41.4766,6964.0
2021-06-28 12:15:00,44.58,44.58,44.57,44.58,3744.0,41.4766,41.4766,41.4672,41.4766,3744.0
2021-06-28 12:20:00,44.58,44.59,44.57,44.59,14535.0,41.4766,41.4859,41.4672,41.4859,14535.0
2021-06-28 12:25:00,44.59,44.59,44.58,44.59,8393.0,41.4859,41.4859,41.4766,41.4859,8393.0
2021-06-28 12:30:00,44.59,44.6,44.58,44.6,5233.0,41.4859,41.4952,41.4766,41.4952,5233.0
2021-06-28 12:35:00,44.6,44.6,44.59,44.59,4634.0,41.4952,41.4952,41.4859,41.4859,4634.0
2021-06-28 12:40:00,44.6,44.6,44.59,44.6,2600.0,41.4952,41.4952,41.4859,41.4952,2600.0
2021-06-28 12:45:00,44.59,44.6,44.58,44.59,14300.0,41.4859,41.4952,41.4766,41.4859,14300.0
2021-06-28 12:50:00,44.59,44.59,44.58,44.59,2600.0,41.4859,41.4859,41.4766,41.4859,2600.0
2021-06-28 12:55:00,44.59,44.59,44.58,44.59,4874.0,41.4859,41.4859,41.4766,41.4859,4874.0
2021-06-28 13:00:00,44.59,44.59,44.58,44.59,1100.0,41.4859,41.4859,41.4766,41.4859,1100.0
2021-06-28 13:05:00,44.59,44.59,44.57,44.57,22799.0,41.4859,41.4859,41.4672,41.4672,22799.0
2021-06-28 13:10:00,44.57,44.57,44.54,44.55,31218.0,41.4672,41.4672,41.4393,41.4486,31218.0
2021-06-28 13:15:00,44.55,44.56,44.54,44.56,5924.0,41.4486,41.4579,41.4393,41.4579,5924.0
2021-06-28 13:20:00,44.56,44.57,44.55,44.55,10923.0,41.4579,41.4672,41.4486,41.4486,10923.0
2021-06-28 13:25:00,44.55,44.55,44.53,44.54,20850.0,41.4486,41.4486,41.43,41.4393,20850.0
2021-06-28 13:30:00,44.53,44.56,44.53,44.55,10600.0,41.43,41.4579,41.43,41.4486,10600.0
2021-06-28 13:35:00,44.56,44.57,44.55,44.57,9009.0,41.4579,41.4672,41.4486,41.4672,9009.0
2021-06-28 13:40:00,44.57,44.57,44.56,44.57,990.0,41.4672,41.4672,41.4579,41.4672,990.0
2021-06-28 13:45:00,44.57,44.58,44.57,44.58,2503.0,41.4672,41.4766,41.4672,41.4766,2503.0
2021-06-28 13:50:00,44.57,44.59,44.57,44.59,9469.0,41.4672,41.4859,41.4672,41.4859,9469.0
2021-06-28 13:55:00,44.58,44.59,44.58,44.58,5656.0,41.4766,41.4859,41.4766,41.4766,5656.0
2021-06-28 14:00:00,44.58,44.58,44.55,44.55,14352.0,41.4766,41.4766,41.4486,41.4486,14352.0
2021-06-28 14:05:00,44.55,44.57,44.55,44.55,9074.0,41.4486,41.4672,41.4486,41.4486,9074.0
2021-06-28 14:10:00,44.55,44.56,44.55,44.55,4020.0,41.4486,41.4579,41.4486,41.4486,4020.0
2021-06-28 14:15:00,44.56,44.57,44.55,44.57,4788.0,41.4579,41.4672,41.4486,41.4672,4788.0
2021-06-28 14:20:00,44.57,44.57,44.57,44.57,1000.0,41.4672,41.4672,41.4672,41.4672,1000.0
2021-06-28 14:25:00,44.58,44.58,44.57,44.58,3100.0,41.4766,41.4766,41.4672,41.4766,3100.0
2021-06-28 14:30:00,44.58,44.58,44.57,44.58,2370.0,41.4766,41.4766,41.4672,41.4766,2370.0
2021-06-28 14:35:00,44.58,44.59,44.58,44.59,18429.0,41.4766,41.4859,41.4766,41.4859,18429.0
2021-06-28 14:40:00,44.59,44.59,44.58,44.59,15465.0,41.4859,41.4859,41.4766,41.4859,15465.0
2021-06-28 14:45:00,44.58,44.59,44.58,44.59,1430.0,41.4766,41.4859,41.4766,41.4859,1430.0
2021-06-28 14:50:00,44.59,44.59,44.58,44.58,14163.0,41.4859,41.4859,41.4766,41.4766,14163.0
2021-06-28 14:55:00,44.59,44.59,44.57,44.58,16499.0,41.4859,41.4859,41.4672,41.4766,16499.0
2021-06-28 15:00:00,44.57,44.57,44.55,44.56,97073.0,41.4672,41.4672,41.4486,41.4579,97073.0
2021-06-28 15:05:00,44.56,44.57,44.56,44.56,17475.0,41.4579,41.4672,41.4579,41.4579,17475.0
2021-06-28 15:10:00,44.57,44.57,44.54,44.55,27416.0,41.4672,41.4672,41.4393,41.4486,27416.0
2021-06-28 15:15:00,44.55,44.55,44.54,44.55,9759.0,41.4486,41.4486,41.4393,41.4486,9759.0
2021-06-28 15:20:00,44.55,44.56,44.54,44.54,10300.0,41.4486,41.4579,41.4393,41.4393,10300.0
2021-06-28 15:25:00,44.55,44.55,44.53,44.53,10569.0,41.4486,41.4486,41.43,41.43,10569.0
2021-06-28 15:30:00,44.53,44.54,44.52,44.54,17856.0,41.43,41.4393,41.4207,41.4393,17856.0
2021-06-28 15:35:00,44.54,44.54,44.52,44.53,6425.0,41.4393,41.4393,41.4207,41.43,6425.0
2021-06-28 15:40:00,44.52,44.54,44.52,44.54,13351.0,41.4207,41.4393,41.4207,41.4393,13351.0
2021-06-28 15:45:00,44.54,44.54,44.52,44.53,12352.0,41.4393,41.4393,41.4207,41.43,12352.0
2021-06-28 15:50:00,44.53,44.54,44.52,44.53,35115.0,41.43,41.4393,41.4207,41.43,35115.0
2021-06-28 15:55:00,44.54,44.57,44.53,44.57,89071.0,41.4393,41.4672,41.43,41.4672,89071.0
2021-06-29 09:30:00,44.36,44.36,44.29,44.32,66050.0,41.2719,41.2719,41.2067,41.2347,66050.0
2021-06-29 09:35:00,44.32,44.32,44.22,44.23,62107.0,41.2347,41.2347,41.1416,41.1509,62107.0
2021-06-29 09:40:00,44.23,44.24,44.2,44.23,33302.0,41.1509,41.1602,41.123,41.1509,33302.0
2021-06-29 09:45:00,44.23,44.26,44.23,44.25,13040.0,41.1509,41.1788,41.1509,41.1695,13040.0
2021-06-29 09:50:00,44.24,44.28,44.23,44.27,4792.0,41.1602,41.1974,41.1509,41.1881,4792.0
2021-06-29 09:55:00,44.27,44.3,44.26,44.26,6415.0,41.1881,41.216,41.1788,41.1788,6415.0
2021-06-29 10:00:00,44.27,44.28,44.23,44.28,22760.0,41.1881,41.1974,41.1509,41.1974,22760.0
2021-06-29 10:05:00,44.28,44.31,44.27,44.3,31136.0,41.1974,41.2253,41.1881,41.216,31136.0
2021-06-29 10:10:00,44.3,44.3,44.28,44.29,9473.0,41.216,41.216,41.1974,41.2067,9473.0
2021-06-29 10:15:00,44.29,44.31,44.28,44.3,25059.0,41.2067,41.2253,41.1974,41.216,25059.0
2021-06-29 10:20:00,44.29,44.29,44.25,44.28,14796.0,41.2067,41.2067,41.1695,41.1974,14796.0
2021-06-29 10:25:00,44.28,44.3,44.28,44.3,7324.0,41.1974,41.216,41.1974,41.216,7324.0
2021-06-29 10:30:00,44.3,44.31,44.3,44.3,28406.0,41.216,41.2253,41.216,41.216,28406.0
2021-06-29 10:35:00,44.3,44.31,44.27,44.27,7654.0,41.216,41.2253,41.1881,41.1881,7654.0
2021-06-29 10:40:00,44.27,44.29,44.26,44.29,13703.0,41.1881,41.2067,41.1788,41.2067,13703.0
2021-06-29 10:45:00,44.29,44.3,44.29,44.3,6251.0,41.2067,41.216,41.2067,41.216,6251.0
2021-06-29 10:50:00,44.3,44.31,44.29,44.3,63018.0,41.216,41.2253,41.2067,41.216,63018.0
2021-06-29 10:55:00,44.3,44.31,44.27,44.29,61470.0,41.216,41.2253,41.1881,41.2067,61470.0
2021-06-29 11:00:00,44.28,44.29,44.27,44.27,8204.0,41.1974,41.2067,41.1881,41.1881,8204.0
2021-06-29 11:05:00,44.27,44.28,44.25,44.26,6680.0,41.1881,41.1974,41.1695,41.1788,6680.0
2021-06-29 11:10:00,44.27,44.29,44.26,44.29,4708.0,41.1881,41.2067,41.1788,41.2067,4708.0
2021-06-29 11:15:00,44.29,44.32,44.29,44.31,7300.0,41.2067,41.2347,41.2067,41.2253,7300.0
2021-06-29 11:20:00,44.32,44.33,44.29,44.3,3711.0,41.2347,41.244,41.2067,41.216,3711.0
2021-06-29 11:25:00,44.3,44.32,44.3,44.32,2048.0,41.216,41.2347,41.216,41.2347,2048.0
2021-06-29 11:30:00,44.31,44.32,44.31,44.32,3403.0,41.2253,41.2347,41.2253,41.2347,3403.0
2021-06-29 11:35:00,44.32,44.35,44.32,44.34,10348.0,41.2347,41.2626,41.2347,41.2533,10348.0
2021-06-29 11:40:00,44.34,44.35,44.33,44.34,7602.0,41.2533,41.2626,41.244,41.2533,7602.0
2021-06-29 11:45:00,44.34,44.36,44.34,44.36,5956.0,41.2533,41.2719,41.2533,41.2719,5956.0
2021-06-29 11:50:00,44.35,44.37,44.33,44.37,10769.0,41.2626,41.2812,41.244,41.2812,10769.0
2021-06-29 11:55:00,44.37,44.38,44.36,44.38,1500.0,41.2812,41.2905,41.2719,41.2905,1500.0
2021-06-29 12:00:00,44.38,44.38,44.36,44.37,8382.0,41.2905,41.2905,41.2719,41.2812,8382.0
2021-06-29 12:05:00,44.38,44.38,44.36,44.37,4221.0,41.2905,41.2905,41.2719,41.2812,4221.0
2021-06-29 12:10:00,44.36,44.39,44.36,44.38,5535.0,41.2719,41.2998,41.2719,41.2905,5535.0
2021-06-29 12:15:00,44.37,44.39,44.36,44.38,5678.0,41.2812,41.2998,41.2719,41.2905,5678.0
2021-06-29 12:20:00,44.37,44.38,44.37,44.38,3700.0,41.2812,41.2905,41.2812,41.2905,3700.0
2021-06-29 12:25:00,44.38,44.38,44.36,44.37,400.0,41.2905,41.2905,41.2719,41.2812,400.0
2021-06-29 12:30:00,44.37,44.37,44.36,44.37,6436.0,41.2812,41.2812,41.2719,41.2812,6436.0
2021-06-29 12:35:00,44.37,44.37,44.35,44.36,16093.0,41.2812,41.2812,41.2626,41.2719,16093.0
2021-06-29 12:40:00,44.37,44.38,44.36,44.37,4626.0,41.2812,41.2905,41.2719,41.2812,4626.0
2021-06-29 12:45:00,44.37,44.38,44.36,44.38,9102.0,41.2812,41.2905,41.2719,41.2905,9102.0
2021-06-29 12:50:00,44.38,44.38,44.37,44.38,3312.0,41.2905,41.2905,41.2812,41.2905,3312.0
2021-06-29 12:55:00,44.38,44.39,44.37,44.39,5370.0,41.2905,41.2998,41.2812,41.2998,5370.0
2021-06-29 13:00:00,44.39,44.4,44.39,44.4,5800.0,41.2998,41.3091,41.2998,41.3091,5800.0
2021-06-29 13:05:00,44.4,44.41,44.39,44.41,5973.0,41.3091,41.3184,41.2998,41.3184,5973.0
2021-06-29 13:10:00,44.41,44.41,44.4,44.4,5333.0,41.3184,41.3184,41.3091,41.3091,5333.0
2021-06-29 13:15:00,44.41,44.41,44.4,44.41,8620.0,41.3184,41.3184,41.3091,41.3184,8620.0
2021-06-29 13:20:00,44.4,44.41,44.39,44.4,21064.0,41.3091,41.3184,41.2998,41.3091,21064.0
2021-06-29 13:25:00,44.4,44.4,44.39,44.4,2800.0,41.3091,41.3091,41.2998,41.3091,2800.0
2021-06-29 13:30:00,44.4,44.4,44.38,44.39,5215.0,41.3091,41.3091,41.2905,41.2998,5215.0
2021-06-29 13:35:00,44.39,44.39,44.38,44.39,2600.0,41.2998,41.2998,41.2905,41.2998,2600.0
2021-06-29 13:40:00,44.37,44.38,44.37,44.37,10860.0,41.2812,41.2905,41.2812,41.2812,10860.0
2021-06-29 13:45:00,44.38,44.38,44.37,44.38,15000.0,41.2905,41.2905,41.2812,41.2905,15000.0
2021-06-29 13:50:00,44.38,44.38,44.35,44.36,6971.0,41.2905,41.2905,41.2626,41.2719,6971.0
2021-06-29 13:55:00,44.37,44.38,44.37,44.38,8148.0,41.2812,41.2905,41.2812,41.2905,8148.0
2021-06-29 14:00:00,44.38,44.39,44.37,44.39,6137.0,41.2905,41.2998,41.2812,41.2998,6137.0
2021-06-29 14:05:00,44.39,44.41,44.38,44.41,12798.0,41.2998,41.3184,41.2905,41.3184,12798.0
2021-06-29 14:10:00,44.41,44.42,44.4,44.42,6594.0,41.3184,41.3277,41.3091,41.3277,6594.0
2021-06-29 14:15:00,44.42,44.43,44.42,44.43,52438.0,41.3277,41.337,41.3277,41.337,52438.0
2021-06-29 14:20:00,44.42,44.43,44.41,44.42,7100.0,41.3277,41.337,41.3184,41.3277,7100.0
2021-06-29 14:25:00,44.42,44.42,44.39,44.39,20821.0,41.3277,41.3277,41.2998,41.2998,20821.0
2021-06-29 14:30:00,44.39,44.4,44.39,44.39,11964.0,41.2998,41.3091,41.2998,41.2998,11964.0
2021-06-29 14:35:00,44.39,44.39,44.38,44.39,19501.0,41.2998,41.2998,41.2905,41.2998,19501.0
2021-06-29 14:40:00,44.39,44.39,44.36,44.36,5770.0,41.2998,41.2998,41.2719,41.2719,5770.0
2021-06-29 14:45:00,44.37,44.37,44.36,44.37,3819.0,41.2812,41.2812,41.2719,41.2812,3819.0
2021-06-29 14:50:00,44.37,44.37,44.36,44.37,1913.0,41.2812,41.2812,41.2719,41.2812,1913.0
2021-06-29 14:55:00,44.37,44.37,44.36,44.37,7966.0,41.2812,41.2812,41.2719,41.2812,7966.0
2021-06-29 15:00:00,44.37,44.38,44.35,44.38,9669.0,41.2812,41.2905,41.2626,41.2905,9669.0
2021-06-29 15:05:00,44.38,44.39,44.37,44.37,44030.0,41.2905,41.2998,41.2812,41.2812,44030.0
2021-06-29 15:10:00,44.36,44.38,44.36,44.38,6931.0,41.2719,41.2905,41.2719,41.2905,6931.0
2021-06-29 15:15:00,44.38,44.38,44.37,44.38,100626.0,41.2905,41.2905,41.2812,41.2905,100626.0
2021-06-29 15:20:00,44.38,44.38,44.37,44.38,4869.0,41.2905,41.2905,41.2812,41.2905,4869.0
2021-06-29 15:25:00,44.38,44.39,44.37,44.39,11135.0,41.2905,41.2998,41.2812,41.2998,11135.0
2021-06-29 15:30:00,44.39,44.44,44.39,44.44,7105.0,41.2998,41.3463,41.2998,41.3463,7105.0
2021-06-29 15:35:00,44.44,44.45,44.43,44.45,13056.0,41.3463,41.3556,41.337,41.3556,13056.0
2021-06-29 15:40:00,44.45,44.46,44.44,44.44,88021.0,41.3556,41.3649,41.3463,41.3463,88021.0
2021-06-29 15:45:00,44.45,44.45,44.42,44.42,75717.0,41.3556,41.3556,41.3277,41.3277,75717.0
2021-06-29 15:50:00,44.43,44.44,44.42,44.44,87398.0,41.337,41.3463,41.3277,41.3463,87398.0
2021-06-29 15:55:00,44.43,44.49,44.43,44.47,221041.0,41.337,41.3928,41.337,41.3742,221041.0
2021-06-30 09:30:00,44.2,44.2,44.08,44.13,51770.0,41.123,41.123,41.0114,41.0579,51770.0
2021-06-30 09:35:00,44.13,44.24,44.12,44.24,96758.0,41.0579,41.1602,41.0486,41.1602,96758.0
2021-06-30 09:40:00,44.25,44.25,44.21,44.25,19630.0,41.1695,41.1695,41.1323,41.1695,19630.0
2021-06-30 09:45:00,44.23,44.27,44.22,44.26,15105.0,41.1509,41.1881,41.1416,41.1788,15105.0
2021-06-30 09:50:00,44.25,44.25,44.21,44.21,15945.0,41.1695,41.1695,41.1323,41.1323,15945.0
2021-06-30 09:55:00,44.21,44.22,44.16,44.17,13987.0,41.1323,41.1416,41.0858,41.0951,13987.0
2021-06-30 10:00:00,44.18,44.21,44.17,44.21,10650.0,41.1044,41.1323,41.0951,41.1323,10650.0
2021-06-30 10:05:00,44.2,44.21,44.17,44.19,38453.0,41.123,41.1323,41.0951,41.1137,38453.0
2021-06-30 10:10:00,44.19,44.2,44.16,44.2,38108.0,41.1137,41.123,41.0858,41.123,38108.0
2021-06-30 10:15:00,44.2,44.24,44.2,44.2,25674.0,41.123,41.1602,41.123,41.123,25674.0
2021-06-30 10:20:00,44.2,44.22,44.19,44.22,10894.0,41.123,41.1416,41.1137,41.1416,10894.0
2021-06-30 10:25:00,44.22,44.22,44.18,44.21,18172.0,41.1416,41.1416,41.1044,41.1323,18172.0
2021-06-30 10:30:00,44.2,44.23,44.2,44.23,15555.0,41.123,41.1509,41.123,41.1509,15555.0
2021-06-30 10:35:00,44.23,44.27,44.23,44.25,139235.0,41.1509,41.1881,41.1509,41.1695,139235.0
2021-06-30 10:40:00,44.25,44.26,44.17,44.19,120857.0,41.1695,41.1788,41.0951,41.1137,120857.0
2021-06-30 10:45:00,44.19,44.21,44.17,44.19,12906.0,41.1137,41.1323,41.0951,41.1137,12906.0
2021-06-30 10:50:00,44.18,44.2,44.18,44.19,21917.0,41.1044,41.123,41.1044,41.1137,21917.0
2021-06-30 10:55:00,44.19,44.19,44.11,44.13,49181.0,41.1137,41.1137,41.0393,41.0579,49181.0
2021-06-30 11:00:00,44.13,44.14,44.11,44.12,53488.0,41.0579,41.0672,41.0393,41.0486,53488.0
2021-06-30 11:05:00,44.13,44.13,44.11,44.12,25749.0,41.0579,41.0579,41.0393,41.0486,25749.0
2021-06-30 11:10:00,44.12,44.13,44.1,44.12,74615.0,41.0486,41.0579,41.03,41.0486,74615.0
2021-06-30 11:15:00,44.12,44.13,44.11,44.13,10005.0,41.0486,41.0579,41.0393,41.0579,10005.0
2021-06-30 11:20:00,44.12,44.14,44.11,44.14,35387.0,41.0486,41.0672,41.0393,41.0672,35387.0
2021-06-30 11:25:00,44.13,44.14,44.11,44.13,28228.0,41.0579,41.0672,41.0393,41.0579,28228.0
2021-06-30 11:30:00,44.13,44.16,44.11,44.14,33239.0,41.0579,41.0858,41.0393,41.0672,33239.0
2021-06-30 11:35:00,44.14,44.14,44.12,44.14,18198.0,41.0672,41.0672,41.0486,41.0672,18198.0
2021-06-30 11:40:00,44.13,44.13,44.12,44.13,4240.0,41.0579,41.0579,41.0486,41.0579,4240.0
2021-06-30 11:45:00,44.13,44.16,44.12,44.16,26600.0,41.0579,41.0858,41.0486,41.0858,26600.0
2021-06-30 11:50:00,44.16,44.2,44.15,44.19,217266.0,41.0858,41.123,41.0765,41.1137,217266.0
2021-06-30 11:55:00,44.19,44.2,44.19,44.2,83116.0,41.1137,41.123,41.1137,41.123,83116.0
2021-06-30 12:00:00,44.2,44.2,44.19,44.19,8129.0,41.123,41.123,41.1137,41.1137,8129.0
2021-06-30 12:05:00,44.2,44.2,44.19,44.2,101168.0,41.123,41.123,41.1137,41.123,101168.0
2021-06-30 12:10:00,44.19,44.21,44.18,44.21,66114.0,41.1137,41.1323,41.1044,41.1323,66114.0
2021-06-30 12:15:00,44.22,44.24,44.21,44.22,56222.0,41.1416,41.1602,41.1323,41.1416,56222.0
2021-06-30 12:20:00,44.22,44.22,44.18,44.19,33577.0,41.1416,41.1416,41.1044,41.1137,33577.0
2021-06-30 12:25:00,44.19,44.19,44.16,44.16,20095.0,41.1137,41.1137,41.0858,41.0858,20095.0
2021-06-30 12:30:00,44.16,44.19,44.16,44.18,7361.0,41.0858,41.1137,41.0858,41.1044,7361.0
2021-06-30 12:35:00,44.18,44.19,44.18,44.18,3906.0,41.1044,41.1137,41.1044,41.1044,3906.0
2021-06-30 12:40:00,44.18,44.2,44.18,44.2,7799.0,41.1044,41.123,41.1044,41.123,7799.0
2021-06-30 12:45:00,44.2,44.2,44.17,44.17,24244.0,41.123,41.123,41.0951,41.0951,24244.0
2021-06-30 12:50:00,44.17,44.18,44.17,44.18,5639.0,41.0951,41.1044,41.0951,41.1044,5639.0
2021-06-30 12:55:00,44.18,44.19,44.16,44.18,54141.0,41.1044,41.1137,41.0858,41.1044,54141.0
2021-06-30 13:00:00,44.18,44.2,44.18,44.19,85995.0,41.1044,41.123,41.1044,41.1137,85995.0
2021-06-30 13:05:00,44.2,44.22,44.19,44.21,110292.0,41.123,41.1416,41.1137,41.1323,110292.0
2021-06-30 13:10:00,44.21,44.22,44.2,44.22,31050.0,41.1323,41.1416,41.123,41.1416,31050.0
2021-06-30 13:15:00,44.22,44.23,44.21,44.22,22837.0,41.1416,41.1509,41.1323,41.1416,22837.0
2021-06-30 13:20:00,44.22,44.24,44.21,44.24,6788.0,41.1416,41.1602,41.1323,41.1602,6788.0
2021-06-30 13:25:00,44.24,44.25,44.22,44.22,16391.0,41.1602,41.1695,41.1416,41.1416,16391.0
2021-06-30 13:30:00,44.23,44.23,44.21,44.22,3470.0,41.1509,41.1509,41.1323,41.1416,3470.0
2021-06-30 13:35:00,44.21,44.22,44.2,44.22,1847.0,41.1323,41.1416,41.123,41.1416,1847.0
2021-06-30 13:40:00,44.22,44.22,44.21,44.22,2074.0,41.1416,41.1416,41.1323,41.1416,2074.0
2021-06-30 13:45:00,44.22,44.23,44.21,44.22,138100.0,41.1416,41.1509,41.1323,41.1416,138100.0
2021-06-30 13:50:00,44.21,44.22,44.18,44.19,8870.0,41.1323,41.1416,41.1044,41.1137,8870.0
2021-06-30 13:55:00,44.2,44.2,44.19,44.2,3200.0,41.123,41.123,41.1137,41.123,3200.0
2021-06-30 14:00:00,44.2,44.21,44.19,44.21,15862.0,41.123,41.1323,41.1137,41.1323,15862.0
2021-06-30 14:05:00,44.21,44.21,44.18,44.18,10979.0,41.1323,41.1323,41.1044,41.1044,10979.0
2021-06-30 14:10:00,44.18,44.2,44.17,44.2,26985.0,41.1044,41.123,41.0951,41.123,26985.0
2021-06-30 14:15:00,44.2,44.21,44.19,44.19,8976.0,41.123,41.1323,41.1137,41.1137,8976.0
2021-06-30 14:20:00,44.18,44.21,44.17,44.21,21661.0,41.1044,41.1323,41.0951,41.1323,21661.0
2021-06-30 14:25:00,44.21,44.21,44.17,44.18,17300.0,41.1323,41.1323,41.0951,41.1044,17300.0
2021-06-30 14:30:00,44.18,44.2,44.18,44.19,29811.0,41.1044,41.123,41.1044,41.1137,29811.0
2021-06-30 14:35:00,44.2,44.2,44.17,44.18,18818.0,41.123,41.123,41.0951,41.1044,18818.0
2021-06-30 14:40:00,44.18,44.19,44.17,44.19,9066.0,41.1044,41.1137,41.0951,41.1137,9066.0
2021-06-30 14:45:00,44.19,44.19,44.17,44.18,12637.0,41.1137,41.1137,41.0951,41.1044,12637.0
2021-06-30 14:50:00,44.18,44.18,44.17,44.18,11608.0,41.1044,41.1044,41.0951,41.1044,11608.0
2021-06-30 14:55:00,44.18,44.19,44.15,44.16,119496.0,41.1044,41.1137,41.0765,41.0858,119496.0
2021-06-30 15:00:00,44.17,44.17,44.16,44.16,15319.0,41.0951,41.0951,41.0858,41.0858,15319.0
2021-06-30 15:05:00,44.16,44.18,44.15,44.18,127556.0,41.0858,41.1044,41.0765,41.1044,127556.0
2021-06-30 15:10:00,44.18,44.19,44.17,44.19,64521.0,41.1044,41.1137,41.0951,41.1137,64521.0
2021-06-30 15:15:00,44.19,44.19,44.18,44.19,19473.0,41.1137,41.1137,41.1044,41.1137,19473.0
2021-06-30 15:20:00,44.19,44.19,44.18,44.19,32782.0,41.1137,41.1137,41.1044,41.1137,32782.0
2021-06-30 15:25:00,44.19,44.19,44.17,44.18,45649.0,41.1137,41.1137,41.0951,41.1044,45649.0
2021-06-30 15:30:00,44.18,44.18,44.17,44.18,23333.0,41.1044,41.1044,41.0951,41.1044,23333.0
2021-06-30 15:35:00,44.18,44.21,44.18,44.21,63782.0,41.1044,41.1323,41.1044,41.1323,63782.0
2021-06-30 15:40:00,44.2,44.24,44.2,44.23,35780.0,41.123,41.1602,41.123,41.1509,35780.0
2021-06-30 15:45:00,44.23,44.31,44.23,44.3,161092.0,41.1509,41.2253,41.1509,41.216,161092.0
2021-06-30 15:50:00,44.3,44.3,44.27,44.27,101701.0,41.216,41.216,41.1881,41.1881,101701.0
2021-06-30 15:55:00,44.27,44.3,44.23,44.23,188007.0,41.1881,41.216,41.1509,41.1509,188007.0
2021-07-01 09:30:00,44.18,44.24,44.18,44.2,48889.0,41.1044,41.1602,41.1044,41.123,48889.0
2021-07-01 09:35:00,44.21,44.22,44.17,44.18,38287.0,41.1323,41.1416,41.0951,41.1044,38287.0
2021-07-01 09:40:00,44.18,44.18,44.11,44.12,28044.0,41.1044,41.1044,41.0393,41.0486,28044.0
2021-07-01 09:45:00,44.12,44.16,44.12,44.15,34553.0,41.0486,41.0858,41.0486,41.0765,34553.0
2021-07-01 09:50:00,44.15,44.16,44.1,44.1,8041.0,41.0765,41.0858,41.03,41.03,8041.0
2021-07-01 09:55:00,44.09,44.15,44.08,44.11,37336.0,41.0207,41.0765,41.0114,41.0393,37336.0
2021-07-01 10:00:00,44.1,44.11,44.05,44.07,32796.0,41.03,41.0393,40.9834,41.0021,32796.0
2021-07-01 10:05:00,44.08,44.09,44.07,44.09,14899.0,41.0114,41.0207,41.0021,41.0207,14899.0
2021-07-01 10:10:00,44.09,44.09,44.01,44.01,88887.0,41.0207,41.0207,40.9462,40.9462,88887.0
2021-07-01 10:15:00,44.02,44.05,44.0,44.05,43429.0,40.9555,40.9834,40.9369,40.9834,43429.0
2021-07-01 10:20:00,44.03,44.03,44.01,44.01,10437.0,40.9648,40.9648,40.9462,40.9462,10437.0
2021-07-01 10:25:00,44.02,44.02,43.94,43.96,25656.0,40.9555,40.9555,40.8811,40.8997,25656.0
2021-07-01 10:30:00,43.95,43.97,43.92,43.97,28361.0,40.8904,40.909,40.8625,40.909,28361.0
2021-07-01 10:35:00,43.96,43.99,43.95,43.95,57238.0,40.8997,40.9276,40.8904,40.8904,57238.0
2021-07-01 10:40:00,43.96,44.0,43.95,43.99,42929.0,40.8997,40.9369,40.8904,40.9276,42929.0
2021-07-01 10:45:00,43.99,44.0,43.96,43.97,17917.0,40.9276,40.9369,40.8997,40.909,17917.0
2021-07-01 10:50:00,43.97,44.02,43.97,44.01,12300.0,40.909,40.9555,40.909,40.9462,12300.0
2021-07-01 10:55:00,44.02,44.03,44.01,44.02,3300.0,40.9555,40.9648,40.9462,40.9555,3300.0
2021-07-01 11:00:00,44.01,44.02,44.0,44.01,1353.0,40.9462,40.9555,40.9369,40.9462,1353.0
2021-07-01 11:05:00,44.0,44.01,43.95,43.96,18220.0,40.9369,40.9462,40.8904,40.8997,18220.0
2021-07-01 11:10:00,43.96,43.96,43.91,43.91,13119.0,40.8997,40.8997,40.8532,40.8532,13119.0
2021-07-01 11:15:00,43.92,43.93,43.89,43.89,18577.0,40.8625,40.8718,40.8346,40.8346,18577.0
2021-07-01 11:20:00,43.9,43.91,43.86,43.87,39042.0,40.8439,40.8532,40.8067,40.816,39042.0
2021-07-01 11:25:00,43.88,43.96,43.87,43.95,62841.0,40.8253,40.8997,40.816,40.8904,62841.0
2021-07-01 11:30:00,43.95,43.95,43.92,43.92,18266.0,40.8904,40.8904,40.8625,40.8625,18266.0
2021-07-01 11:35:00,43.92,43.94,43.92,43.94,3463.0,40.8625,40.8811,40.8625,40.8811,3463.0
2021-07-01 11:40:00,43.93,43.93,43.91,43.93,11123.0,40.8718,40.8718,40.8532,40.8718,11123.0
2021-07-01 11:45:00,43.92,43.94,43.92,43.93,7395.0,40.8625,40.8811,40.8625,40.8718,7395.0
2021-07-01 11:50:00,43.94,43.96,43.94,43.96,2790.0,40.8811,40.8997,40.8811,40.8997,2790.0
2021-07-01 11:55:00,43.95,43.95,43.94,43.94,14581.0,40.8904,40.8904,40.8811,40.8811,14581.0
2021-07-01 12:00:00,43.94,43.94,43.92,43.93,28877.0,40.8811,40.8811,40.8625,40.8718,28877.0
2021-07-01 12:05:00,43.93,43.95,43.93,43.94,24270.0,40.8718,40.8904,40.8718,40.8811,24270.0
2021-07-01 12:10:00,43.94,43.94,43.93,43.93,5500.0,40.8811,40.8811,40.8718,40.8718,5500.0
2021-07-01 12:15:00,43.94,43.94,43.93,43.94,800.0,40.8811,40.8811,40.8718,40.8811,800.0
2021-07-01 12:20:00,43.94,43.94,43.92,43.93,1310.0,40.8811,40.8811,40.8625,40.8718,1310.0
2021-07-01 12:25:00,43.94,43.95,43.93,43.93,3600.0,40.8811,40.8904,40.8718,40.8718,3600.0
2021-07-01 12:30:00,43.93,43.94,43.92,43.94,10274.0,40.8718,40.8811,40.8625,40.8811,10274.0
2021-07-01 12:35:00,43.94,43.95,43.93,43.95,20170.0,40.8811,40.8904,40.8718,40.8904,20170.0
2021-07-01 12:40:00,43.95,43.97,43.95,43.96,13170.0,40.8904,40.909,40.8904,40.8997,13170.0
2021-07-01 12:45:00,43.95,43.96,43.94,43.96,15477.0,40.8904,40.8997,40.8811,40.8997,15477.0
2021-07-01 12:50:00,43.96,43.98,43.95,43.98,6268.0,40.8997,40.9183,40.8904,40.9183,6268.0
2021-07-01 12:55:00,43.98,43.98,43.96,43.97,3165.0,40.9183,40.9183,40.8997,40.909,3165.0
2021-07-01 13:00:00,43.97,43.97,43.96,43.97,5300.0,40.909,40.909,40.8997,40.909,5300.0
2021-07-01 13:05:00,43.97,44.0,43.96,44.0,10753.0,40.909,40.9369,40.8997,40.9369,10753.0
2021-07-01 13:10:00,43.99,43.99,43.97,43.98,4026.0,40.9276,40.9276,40.909,40.9183,4026.0
2021-07-01 13:15:00,43.98,43.98,43.97,43.98,1225.0,40.9183,40.9183,40.909,40.9183,1225.0
2021-07-01 13:20:00,43.98,43.99,43.98,43.98,2353.0,40.9183,40.9276,40.9183,40.9183,2353.0
2021-07-01 13:25:00,43.98,43.99,43.98,43.98,29410.0,40.9183,40.9276,40.9183,40.9183,29410.0
2021-07-01 13:30:00,43.98,43.99,43.97,43.99,24527.0,40.9183,40.9276,40.909,40.9276,24527.0
2021-07-01 13:35:00,44.01,44.01,43.99,44.0,7173.0,40.9462,40.9462,40.9276,40.9369,7173.0
2021-07-01 13:40:00,43.99,44.0,43.97,43.98,9005.0,40.9276,40.9369,40.909,40.9183,9005.0
2021-07-01 13:45:00,43.98,43.99,43.97,43.97,17268.0,40.9183,40.9276,40.909,40.909,17268.0
2021-07-01 13:50:00,43.97,43.97,43.95,43.96,6290.0,40.909,40.909,40.8904,40.8997,6290.0
2021-07-01 13:55:00,43.96,43.96,43.94,43.95,4600.0,40.8997,40.8997,40.8811,40.8904,4600.0
2021-07-01 14:00:00,43.95,43.96,43.93,43.95,7368.0,40.8904,40.8997,40.8718,40.8904,7368.0
2021-07-01 14:05:00,43.96,44.0,43.96,44.0,20313.0,40.8997,40.9369,40.8997,40.9369,20313.0
2021-07-01 14:10:00,43.99,44.0,43.96,43.97,24198.0,40.9276,40.9369,40.8997,40.909,24198.0
2021-07-01 14:15:00,43.97,43.98,43.97,43.98,4351.0,40.909,40.9183,40.909,40.9183,4351.0
2021-07-01 14:20:00,43.98,43.98,43.96,43.98,3616.0,40.9183,40.9183,40.8997,40.9183,3616.0
2021-07-01 14:25:00,43.98,43.99,43.98,43.98,15229.0,40.9183,40.9276,40.9183,40.9183,15229.0
2021-07-01 14:30:00,43.98,44.02,43.97,44.01,37247.0,40.9183,40.9555,40.909,40.9462,37247.0
2021-07-01 14:35:00,44.02,44.03,44.01,44.02,23147.0,40.9555,40.9648,40.9462,40.9555,23147.0
2021-07-01 14:40:00,44.02,44.04,44.02,44.03,164456.0,40.9555,40.9741,40.9555,40.9648,164456.0
2021-07-01 14:45:00,44.04,44.04,44.01,44.02,21350.0,40.9741,40.9741,40.9462,40.9555,21350.0
2021-07-01 14:50:00,44.02,44.03,44.0,44.01,21000.0,40.9555,40.9648,40.9369,40.9462,21000.0
2021-07-01 14:55:00,44.01,44.03,44.0,44.02,66872.0,40.9462,40.9648,40.9369,40.9555,66872.0
2021-07-01 15:00:00,44.02,44.04,44.02,44.02,47605.0,40.9555,40.9741,40.9555,40.9555,47605.0
2021-07-01 15:05:00,44.02,44.04,44.01,44.04,22973.0,40.9555,40.9741,40.9462,40.9741,22973.0
2021-07-01 15:10:00,44.03,44.04,44.03,44.04,45077.0,40.9648,40.9741,40.9648,40.9741,45077.0
2021-07-01 15:15:00,44.04,44.08,44.04,44.08,42817.0,40.9741,41.0114,40.9741,41.0114,42817.0
2021-07-01 15:20:00,44.09,44.09,44.06,44.08,18984.0,41.0207,41.0207,40.9928,41.0114,18984.0
2021-07-01 15:25:00,44.08,44.08,44.07,44.08,11258.0,41.0114,41.0114,41.0021,41.0114,11258.0
2021-07-01 15:30:00,44.09,44.11,44.08,44.11,12319.0,41.0207,41.0393,41.0114,41.0393,12319.0
2021-07-01 15:35:00,44.11,44.11,44.09,44.11,22335.0,41.0393,41.0393,41.0207,41.0393,22335.0
2021-07-01 15:40:00,44.11,44.13,44.1,44.11,44711.0,41.0393,41.0579,41.03,41.0393,44711.0
2021-07-01 15:45:00,44.1,44.1,44.08,44.08,24616.0,41.03,41.03,41.0114,41.0114,24616.0
2021-07-01 15:50:00,44.08,44.09,44.07,44.08,32264.0,41.0114,41.0207,41.0021,41.0114,32264.0
2021-07-01 15:55:00,44.08,44.12,44.06,44.12,136769.0,41.0114,41.0486,40.9928,41.0486,136769.0
2021-07-02 09:30:00,44.3,44.3,44.13,44.14,38568.0,41.216,41.216,41.0579,41.0672,38568.0
2021-07-02 09:35:00,44.13,44.2,44.12,44.18,78663.0,41.0579,41.123,41.0486,41.1044,78663.0
2021-07-02 09:40:00,44.19,44.23,44.17,44.22,26971.0,41.1137,41.1509,41.0951,41.1416,26971.0
2021-07-02 09:45:00,44.22,44.25,44.21,44.22,34580.0,41.1416,41.1695,41.1323,41.1416,34580.0
2021-07-02 09:50:00,44.22,44.22,44.16,44.18,20709.0,41.1416,41.1416,41.0858,41.1044,20709.0
2021-07-02 09:55:00,44.17,44.2,44.16,44.18,14325.0,41.0951,41.123,41.0858,41.1044,14325.0
2021-07-02 10:00:00,44.17,44.2,44.15,44.16,19922.0,41.0951,41.123,41.0765,41.0858,19922.0
2021-07-02 10:05:00,44.15,44.17,44.11,44.11,125558.0,41.0765,41.0951,41.0393,41.0393,125558.0
2021-07-02 10:10:00,44.11,44.14,44.1,44.14,37071.0,41.0393,41.0672,41.03,41.0672,37071.0
2021-07-02 10:15:00,44.14,44.15,44.1,44.13,24882.0,41.0672,41.0765,41.03,41.0579,24882.0
2021-07-02 10:20:00,44.14,44.19,44.13,44.19,22567.0,41.0672,41.1137,41.0579,41.1137,22567.0
2021-07-02 10:25:00,44.18,44.21,44.18,44.2,11932.0,41.1044,41.1323,41.1044,41.123,11932.0
2021-07-02 10:30:00,44.19,44.2,44.17,44.18,7240.0,41.1137,41.123,41.0951,41.1044,7240.0
2021-07-02 10:35:00,44.17,44.18,44.15,44.18,7837.0,41.0951,41.1044,41.0765,41.1044,7837.0
2021-07-02 10:40:00,44.18,44.19,44.14,44.15,16483.0,41.1044,41.1137,41.0672,41.0765,16483.0
2021-07-02 10:45:00,44.15,44.17,44.14,44.15,16800.0,41.0765,41.0951,41.0672,41.0765,16800.0
2021-07-02 10:50:00,44.16,44.16,44.15,44.15,6706.0,41.0858,41.0858,41.0765,41.0765,6706.0
2021-07-02 10:55:00,44.16,44.2,44.16,44.19,19723.0,41.0858,41.123,41.0858,41.1137,19723.0
2021-07-02 11:00:00,44.2,44.2,44.18,44.2,9900.0,41.123,41.123,41.1044,41.123,9900.0
2021-07-02 11:05:00,44.2,44.21,44.2,44.2,10463.0,41.123,41.1323,41.123,41.123,10463.0
2021-07-02 11:10:00,44.21,44.23,44.2,44.21,8000.0,41.1323,41.1509,41.123,41.1323,8000.0
2021-07-02 11:15:00,44.21,44.22,44.19,44.19,11090.0,41.1323,41.1416,41.1137,41.1137,11090.0
2021-07-02 11:20:00,44.2,44.2,44.18,44.2,17021.0,41.123,41.123,41.1044,41.123,17021.0
2021-07-02 11:25:00,44.19,44.21,44.18,44.2,15012.0,41.1137,41.1323,41.1044,41.123,15012.0
2021-07-02 11:30:00,44.2,44.21,44.18,44.2,11275.0,41.123,41.1323,41.1044,41.123,11275.0
2021-07-02 11:35:00,44.2,44.21,44.19,44.2,6168.0,41.123,41.1323,41.1137,41.123,6168.0
2021-07-02 11:40:00,44.2,44.21,44.2,44.2,7377.0,41.123,41.1323,41.123,41.123,7377.0
2021-07-02 11:45:00,44.2,44.21,44.18,44.2,19570.0,41.123,41.1323,41.1044,41.123,19570.0
2021-07-02 11:50:00,44.19,44.2,44.18,44.19,14523.0,41.1137,41.123,41.1044,41.1137,14523.0
2021-07-02 11:55:00,44.2,44.2,44.17,44.18,11225.0,41.123,41.123,41.0951,41.1044,11225.0
2021-07-02 12:00:00,44.18,44.2,44.17,44.2,15950.0,41.1044,41.123,41.0951,41.123,15950.0
2021-07-02 12:05:00,44.19,44.2,44.18,44.19,8400.0,41.1137,41.123,41.1044,41.1137,8400.0
2021-07-02 12:10:00,44.19,44.19,44.17,44.18,2319.0,41.1137,41.1137,41.0951,41.1044,2319.0
2021-07-02 12:15:00,44.17,44.18,44.17,44.18,7695.0,41.0951,41.1044,41.0951,41.1044,7695.0
2021-07-02 12:20:00,44.18,44.19,44.17,44.18,10223.0,41.1044,41.1137,41.0951,41.1044,10223.0
2021-07-02 12:25:00,44.18,44.2,44.18,44.2,8540.0,41.1044,41.123,41.1044,41.123,8540.0
2021-07-02 12:30:00,44.2,44.2,44.19,44.2,4258.0,41.123,41.123,41.1137,41.123,4258.0
2021-07-02 12:35:00,44.2,44.2,44.19,44.19,3555.0,41.123,41.123,41.1137,41.1137,3555.0
2021-07-02 12:40:00,44.2,44.22,44.19,44.21,23924.0,41.123,41.1416,41.1137,41.1323,23924.0
2021-07-02 12:45:00,44.21,44.23,44.21,44.23,12540.0,41.1323,41.1509,41.1323,41.1509,12540.0
2021-07-02 12:50:00,44.23,44.24,44.21,44.24,14455.0,41.1509,41.1602,41.1323,41.1602,14455.0
2021-07-02 12:55:00,44.23,44.25,44.23,44.25,18925.0,41.1509,41.1695,41.1509,41.1695,18925.0
2021-07-02 13:00:00,44.25,44.25,44.24,44.25,5224.0,41.1695,41.1695,41.1602,41.1695,5224.0
2021-07-02 13:05:00,44.25,44.25,44.24,44.25,16315.0,41.1695,41.1695,41.1602,41.1695,16315.0
2021-07-02 13:10:00,44.25,44.27,44.24,44.27,29639.0,41.1695,41.1881,41.1602,41.1881,29639.0
2021-07-02 13:15:00,44.27,44.28,44.26,44.28,9797.0,41.1881,41.1974,41.1788,41.1974,9797.0
2021-07-02 13:20:00,44.27,44.28,44.27,44.27,2300.0,41.1881,41.1974,41.1881,41.1881,2300.0
2021-07-02 13:25:00,44.27,44.28,44.26,44.26,23975.0,41.1881,41.1974,41.1788,41.1788,23975.0
2021-07-02 13:30:00,44.27,44.29,44.26,44.28,23941.0,41.1881,41.2067,41.1788,41.1974,23941.0
2021-07-02 13:35:00,44.28,44.29,44.27,44.27,16558.0,41.1974,41.2067,41.1881,41.1881,16558.0
2021-07-02 13:40:00,44.27,44.27,44.26,44.27,11889.0,41.1881,41.1881,41.1788,41.1881,11889.0
2021-07-02 13:45:00,44.27,44.27,44.26,44.26,7890.0,41.1881,41.1881,41.1788,41.1788,7890.0
2021-07-02 13:50:00,44.26,44.27,44.25,44.26,20819.0,41.1788,41.1881,41.1695,41.1788,20819.0
2021-07-02 13:55:00,44.27,44.28,44.26,44.27,24049.0,41.1881,41.1974,41.1788,41.1881,24049.0
2021-07-02 14:00:00,44.27,44.29,44.27,44.27,15367.0,41.1881,41.2067,41.1881,41.1881,15367.0
2021-07-02 14:05:00,44.28,44.3,44.28,44.3,3848.0,41.1974,41.216,41.1974,41.216,3848.0
2021-07-02 14:10:00,44.3,44.31,44.29,44.3,9248.0,41.216,41.2253,41.2067,41.216,9248.0
2021-07-02 14:15:00,44.31,44.31,44.29,44.29,11328.0,41.2253,41.2253,41.2067,41.2067,11328.0
2021-07-02 14:20:00,44.3,44.32,44.3,44.31,9182.0,41.216,41.2347,41.216,41.2253,9182.0
2021-07-02 14:25:00,44.3,44.32,44.3,44.31,11945.0,41.216,41.2347,41.216,41.2253,11945.0
2021-07-02 14:30:00,44.32,44.32,44.31,44.31,5315.0,41.2347,41.2347,41.2253,41.2253,5315.0
2021-07-02 14:35:00,44.32,44.32,44.31,44.32,5037.0,41.2347,41.2347,41.2253,41.2347,5037.0
2021-07-02 14:40:00,44.32,44.32,44.31,44.32,5797.0,41.2347,41.2347,41.2253,41.2347,5797.0
2021-07-02 14:45:00,44.32,44.32,44.31,44.31,2200.0,41.2347,41.2347,41.2253,41.2253,2200.0
2021-07-02 14:50:00,44.31,44.32,44.29,44.29,61184.0,41.2253,41.2347,41.2067,41.2067,61184.0
2021-07-02 14:55:00,44.3,44.3,44.28,44.28,13144.0,41.216,41.216,41.1974,41.1974,13144.0
2021-07-02 15:00:00,44.28,44.29,44.28,44.29,16787.0,41.1974,41.2067,41.1974,41.2067,16787.0
2021-07-02 15:05:00,44.29,44.29,44.28,44.29,1700.0,41.2067,41.2067,41.1974,41.2067,1700.0
2021-07-02 15:10:00,44.29,44.3,44.28,44.29,24864.0,41.2067,41.216,41.1974,41.2067,24864.0
2021-07-02 15:15:00,44.3,44.3,44.29,44.29,9487.0,41.216,41.216,41.2067,41.2067,9487.0
2021-07-02 15:20:00,44.3,44.3,44.29,44.3,5579.0,41.216,41.216,41.2067,41.216,5579.0
2021-07-02 15:25:00,44.3,44.3,44.29,44.29,3278.0,41.216,41.216,41.2067,41.2067,3278.0
2021-07-02 15:30:00,44.3,44.31,44.29,44.31,14614.0,41.216,41.2253,41.2067,41.2253,14614.0
2021-07-02 15:35:00,44.3,44.31,44.3,44.31,12952.0,41.216,41.2253,41.216,41.2253,12952.0
2021-07-02 15:40:00,44.31,44.33,44.3,44.33,19632.0,41.2253,41.244,41.216,41.244,19632.0
2021-07-02 15:45:00,44.33,44.33,44.32,44.33,9388.0,41.244,41.244,41.2347,41.244,9388.0
2021-07-02 15:50:00,44.32,44.33,44.3,44.32,69646.0,41.2347,41.244,41.216,41.2347,69646.0
2021-07-02 15:55:00,44.31,44.41,44.3,44.4,224327.0,41.2253,41.3184,41.216,41.3091,224327.0
2021-07-06 09:30:00,44.23,44.23,44.11,44.12,108717.0,41.1509,41.1509,41.0393,41.0486,108717.0
2021-07-06 09:35:00,44.13,44.18,44.12,44.18,53388.0,41.0579,41.1044,41.0486,41.1044,53388.0
2021-07-06 09:40:00,44.18,44.21,44.17,44.18,23090.0,41.1044,41.1323,41.0951,41.1044,23090.0
2021-07-06 09:45:00,44.18,44.23,44.17,44.22,33214.0,41.1044,41.1509,41.0951,41.1416,33214.0
2021-07-06 09:50:00,44.23,44.23,44.2,44.22,35259.0,41.1509,41.1509,41.123,41.1416,35259.0
2021-07-06 09:55:00,44.22,44.23,44.18,44.18,14224.0,41.1416,41.1509,41.1044,41.1044,14224.0
2021-07-06 10:00:00,44.2,44.22,44.14,44.15,61204.0,41.123,41.1416,41.0672,41.0765,61204.0
2021-07-06 10:05:00,44.15,44.16,44.13,44.15,47353.0,41.0765,41.0858,41.0579,41.0765,47353.0
2021-07-06 10:10:00,44.15,44.16,44.15,44.16,6171.0,41.0765,41.0858,41.0765,41.0858,6171.0
2021-07-06 10:15:00,44.16,44.17,44.13,44.14,28275.0,41.0858,41.0951,41.0579,41.0672,28275.0
2021-07-06 10:20:00,44.14,44.14,44.09,44.09,65530.0,41.0672,41.0672,41.0207,41.0207,65530.0
2021-07-06 10:25:00,44.09,44.1,44.05,44.07,87336.0,41.0207,41.03,40.9834,41.0021,87336.0
2021-07-06 10:30:00,44.06,44.06,44.01,44.02,60990.0,40.9928,40.9928,40.9462,40.9555,60990.0
2021-07-06 10:35:00,44.02,44.1,44.0,44.09,91581.0,40.9555,41.03,40.9369,41.0207,91581.0
2021-07-06 10:40:00,44.09,44.09,44.05,44.08,31327.0,41.0207,41.0207,40.9834,41.0114,31327.0
2021-07-06 10:45:00,44.07,44.07,44.04,44.05,11736.0,41.0021,41.0021,40.9741,40.9834,11736.0
2021-07-06 10:50:00,44.04,44.05,44.02,44.04,25930.0,40.9741,40.9834,40.9555,40.9741,25930.0
2021-07-06 10:55:00,44.03,44.03,43.96,43.97,84202.0,40.9648,40.9648,40.8997,40.909,84202.0
2021-07-06 11:00:00,43.96,43.97,43.91,43.91,79183.0,40.8997,40.909,40.8532,40.8532,79183.0
2021-07-06 11:05:00,43.92,43.99,43.92,43.99,25626.0,40.8625,40.9276,40.8625,40.9276,25626.0
2021-07-06 11:10:00,43.99,43.99,43.94,43.94,28306.0,40.9276,40.9276,40.8811,40.8811,28306.0
2021-07-06 11:15:00,43.95,43.96,43.93,43.96,13986.0,40.8904,40.8997,40.8718,40.8997,13986.0
2021-07-06 11:20:00,43.96,43.97,43.94,43.95,11210.0,40.8997,40.909,40.8811,40.8904,11210.0
2021-07-06 11:25:00,43.95,43.99,43.94,43.98,12055.0,40.8904,40.9276,40.8811,40.9183,12055.0
2021-07-06 11:30:00,43.98,44.01,43.98,43.99,33349.0,40.9183,40.9462,40.9183,40.9276,33349.0
2021-07-06 11:35:00,44.0,44.02,43.99,44.02,4240.0,40.9369,40.9555,40.9276,40.9555,4240.0
2021-07-06 11:40:00,44.01,44.01,43.99,44.0,30034.0,40.9462,40.9462,40.9276,40.9369,30034.0
2021-07-06 11:45:00,44.0,44.0,43.97,44.0,24335.0,40.9369,40.9369,40.909,40.9369,24335.0
2021-07-06 11:50:00,44.0,44.0,43.95,43.96,28596.0,40.9369,40.9369,40.8904,40.8997,28596.0
2021-07-06 11:55:00,43.96,44.0,43.95,43.98,29770.0,40.8997,40.9369,40.8904,40.9183,29770.0
2021-07-06 12:00:00,43.97,43.98,43.95,43.96,16604.0,40.909,40.9183,40.8904,40.8997,16604.0
2021-07-06 12:05:00,43.96,43.96,43.92,43.92,11936.0,40.8997,40.8997,40.8625,40.8625,11936.0
2021-07-06 12:10:00,43.91,43.92,43.9,43.91,31970.0,40.8532,40.8625,40.8439,40.8532,31970.0
2021-07-06 12:15:00,43.91,43.91,43.88,43.89,58149.0,40.8532,40.8532,40.8253,40.8346,58149.0
2021-07-06 12:20:00,43.89,43.9,43.86,43.87,160781.0,40.8346,40.8439,40.8067,40.816,160781.0
2021-07-06 12:25:00,43.88,43.88,43.86,43.88,25787.0,40.8253,40.8253,40.8067,40.8253,25787.0
2021-07-06 12:30:00,43.87,43.87,43.84,43.84,10776.0,40.816,40.816,40.7881,40.7881,10776.0
2021-07-06 12:35:00,43.85,43.86,43.84,43.86,25569.0,40.7974,40.8067,40.7881,40.8067,25569.0
2021-07-06 12:40:00,43.86,43.86,43.84,43.86,11313.0,40.8067,40.8067,40.7881,40.8067,11313.0
2021-07-06 12:45:00,43.86,43.88,43.85,43.88,6520.0,40.8067,40.8253,40.7974,40.8253,6520.0
2021-07-06 12:50:00,43.88,43.89,43.87,43.89,5981.0,40.8253,40.8346,40.816,40.8346,5981.0
2021-07-06 12:55:00,43.89,43.91,43.88,43.91,9436.0,40.8346,40.8532,40.8253,40.8532,9436.0
2021-07-06 13:00:00,43.91,43.92,43.89,43.92,20352.0,40.8532,40.8625,40.8346,40.8625,20352.0
2021-07-06 13:05:00,43.93,43.97,43.93,43.95,24011.0,40.8718,40.909,40.8718,40.8904,24011.0
2021-07-06 13:10:00,43.95,43.95,43.93,43.95,12572.0,40.8904,40.8904,40.8718,40.8904,12572.0
2021-07-06 13:15:00,43.95,43.96,43.92,43.94,27170.0,40.8904,40.8997,40.8625,40.8811,27170.0
2021-07-06 13:20:00,43.93,43.93,43.91,43.93,10275.0,40.8718,40.8718,40.8532,40.8718,10275.0
2021-07-06 13:25:00,43.93,43.93,43.91,43.93,25685.0,40.8718,40.8718,40.8532,40.8718,25685.0
2021-07-06 13:30:00,43.93,43.93,43.92,43.93,3440.0,40.8718,40.8718,40.8625,40.8718,3440.0
2021-07-06 13:35:00,43.93,43.93,43.91,43.93,13934.0,40.8718,40.8718,40.8532,40.8718,13934.0
2021-07-06 13:40:00,43.93,43.96,43.92,43.95,24255.0,40.8718,40.8997,40.8625,40.8904,24255.0
2021-07-06 13:45:00,43.96,43.99,43.95,43.99,12308.0,40.8997,40.9276,40.8904,40.9276,12308.0
2021-07-06 13:50:00,43.99,44.02,43.99,44.02,51458.0,40.9276,40.9555,40.9276,40.9555,51458.0
2021-07-06 13:55:00,44.02,44.02,44.0,44.01,6740.0,40.9555,40.9555,40.9369,40.9462,6740.0
2021-07-06 14:00:00,44.01,44.01,44.0,44.01,3900.0,40.9462,40.9462,40.9369,40.9462,3900.0
2021-07-06 14:05:00,44.01,44.03,44.0,44.02,7624.0,40.9462,40.9648,40.9369,40.9555,7624.0
2021-07-06 14:10:00,44.01,44.02,44.0,44.01,15543.0,40.9462,40.9555,40.9369,40.9462,15543.0
2021-07-06 14:15:00,44.0,44.02,44.0,44.02,2776.0,40.9369,40.9555,40.9369,40.9555,2776.0
2021-07-06 14:20:00,44.02,44.03,44.01,44.02,7984.0,40.9555,40.9648,40.9462,40.9555,7984.0
2021-07-06 14:25:00,44.02,44.02,44.0,44.02,8441.0,40.9555,40.9555,40.9369,40.9555,8441.0
2021-07-06 14:30:00,44.02,44.03,44.02,44.02,6937.0,40.9555,40.9648,40.9555,40.9555,6937.0
2021-07-06 14:35:00,44.02,44.03,44.02,44.02,8420.0,40.9555,40.9648,40.9555,40.9555,8420.0
2021-07-06 14:40:00,44.02,44.03,44.01,44.01,10188.0,40.9555,40.9648,40.9462,40.9462,10188.0
2021-07-06 14:45:00,44.02,44.02,44.01,44.02,4952.0,40.9555,40.9555,40.9462,40.9555,4952.0
2021-07-06 14:50:00,44.02,44.02,43.99,43.99,14718.0,40.9555,40.9555,40.9276,40.9276,14718.0
2021-07-06 14:55:00,44.0,44.01,43.99,44.0,23315.0,40.9369,40.9462,40.9276,40.9369,23315.0
2021-07-06 15:00:00,44.0,44.0,43.99,43.99,6930.0,40.9369,40.9369,40.9276,40.9276,6930.0
2021-07-06 15:05:00,43.99,44.0,43.98,43.98,14290.0,40.9276,40.9369,40.9183,40.9183,14290.0
2021-07-06 15:10:00,43.98,44.0,43.98,44.0,21251.0,40.9183,40.9369,40.9183,40.9369,21251.0
2021-07-06 15:15:00,44.0,44.0,43.99,44.0,7289.0,40.9369,40.9369,40.9276,40.9369,7289.0
2021-07-06 15:20:00,44.0,44.0,43.98,43.98,19627.0,40.9369,40.9369,40.9183,40.9183,19627.0
2021-07-06 15:25:00,43.98,44.01,43.98,44.01,13269.0,40.9183,40.9462,40.9183,40.9462,13269.0
2021-07-06 15:30:00,44.01,44.02,44.0,44.01,20757.0,40.9462,40.9555,40.9369,40.9462,20757.0
2021-07-06 15:35:00,44.01,44.01,43.99,44.0,34472.0,40.9462,40.9462,40.9276,40.9369,34472.0
2021-07-06 15:40:00,44.0,44.0,43.98,43.98,67361.0,40.9369,40.9369,40.9183,40.9183,67361.0
2021-07-06 15:45:00,43.98,43.99,43.97,43.98,38883.0,40.9183,40.9276,40.909,40.9183,38883.0
2021-07-06 15:50:00,43.98,43.99,43.97,43.97,36640.0,40.9183,40.9276,40.909,40.909,36640.0
2021-07-06 15:55:00,43.97,44.0,43.97,44.0,143025.0,40.909,40.9369,40.909,40.9369,143025.0
2021-07-07 09:30:00,44.28,44.33,44.21,44.3,89858.0,41.1974,41.244,41.1323,41.216,89858.0
2021-07-07 09:35:00,44.31,44.34,44.27,44.27,84546.0,41.2253,41.2533,41.1881,41.1881,84546.0
2021-07-07 09:40:00,44.27,44.28,44.23,44.26,54203.0,41.1881,41.1974,41.1509,41.1788,54203.0
2021-07-07 09:45:00,44.26,44.26,44.21,44.22,49227.0,41.1788,41.1788,41.1323,41.1416,49227.0
2021-07-07 09:50:00,44.22,44.22,44.18,44.22,59255.0,41.1416,41.1416,41.1044,41.1416,59255.0
2021-07-07 09:55:00,44.22,44.27,44.22,44.26,17175.0,41.1416,41.1881,41.1416,41.1788,17175.0
2021-07-07 10:00:00,44.26,44.26,44.2,44.2,10717.0,41.1788,41.1788,41.123,41.123,10717.0
2021-07-07 10:05:00,44.2,44.23,44.19,44.19,13121.0,41.123,41.1509,41.1137,41.1137,13121.0
2021-07-07 10:10:00,44.19,44.23,44.18,44.2,34490.0,41.1137,41.1509,41.1044,41.123,34490.0
2021-07-07 10:15:00,44.2,44.2,44.16,44.16,24305.0,41.123,41.123,41.0858,41.0858,24305.0
2021-07-07 10:20:00,44.15,44.16,44.13,44.14,31076.0,41.0765,41.0858,41.0579,41.0672,31076.0
2021-07-07 10:25:00,44.14,44.15,44.08,44.09,31420.0,41.0672,41.0765,41.0114,41.0207,31420.0
2021-07-07 10:30:00,44.09,44.1,44.05,44.06,60016.0,41.0207,41.03,40.9834,40.9928,60016.0
2021-07-07 10:35:00,44.05,44.09,44.05,44.05,34913.0,40.9834,41.0207,40.9834,40.9834,34913.0
2021-07-07 10:40:00,44.05,44.06,44.03,44.03,52969.0,40.9834,40.9928,40.9648,40.9648,52969.0
2021-07-07 10:45:00,44.03,44.08,44.02,44.06,44729.0,40.9648,41.0114,40.9555,40.9928,44729.0
2021-07-07 10:50:00,44.05,44.08,44.04,44.08,17869.0,40.9834,41.0114,40.9741,41.0114,17869.0
2021-07-07 10:55:00,44.08,44.09,44.06,44.08,4320.0,41.0114,41.0207,40.9928,41.0114,4320.0
2021-07-07 11:00:00,44.08,44.1,44.08,44.09,21100.0,41.0114,41.03,41.0114,41.0207,21100.0
2021-07-07 11:05:00,44.1,44.11,44.08,44.09,31439.0,41.03,41.0393,41.0114,41.0207,31439.0
2021-07-07 11:10:00,44.1,44.11,44.08,44.1,9819.0,41.03,41.0393,41.0114,41.03,9819.0
2021-07-07 11:15:00,44.1,44.13,44.1,44.13,8424.0,41.03,41.0579,41.03,41.0579,8424.0
2021-07-07 11:20:00,44.12,44.12,44.11,44.11,7211.0,41.0486,41.0486,41.0393,41.0393,7211.0
2021-07-07 11:25:00,44.11,44.13,44.11,44.13,25531.0,41.0393,41.0579,41.0393,41.0579,25531.0
2021-07-07 11:30:00,44.12,44.13,44.11,44.11,6077.0,41.0486,41.0579,41.0393,41.0393,6077.0
2021-07-07 11:35:00,44.12,44.19,44.12,44.18,28644.0,41.0486,41.1137,41.0486,41.1044,28644.0
2021-07-07 11:40:00,44.18,44.19,44.18,44.19,1300.0,41.1044,41.1137,41.1044,41.1137,1300.0
2021-07-07 11:45:00,44.18,44.19,44.17,44.18,11651.0,41.1044,41.1137,41.0951,41.1044,11651.0
2021-07-07 11:50:00,44.19,44.2,44.16,44.16,1600.0,41.1137,41.123,41.0858,41.0858,1600.0
2021-07-07 11:55:00,44.16,44.16,44.13,44.15,4979.0,41.0858,41.0858,41.0579,41.0765,4979.0
2021-07-07 12:00:00,44.14,44.15,44.14,44.15,827.0,41.0672,41.0765,41.0672,41.0765,827.0
2021-07-07 12:05:00,44.14,44.15,44.11,44.14,21420.0,41.0672,41.0765,41.0393,41.0672,21420.0
2021-07-07 12:10:00,44.14,44.15,44.14,44.15,2500.0,41.0672,41.0765,41.0672,41.0765,2500.0
2021-07-07 12:15:00,44.14,44.14,44.12,44.13,2600.0,41.0672,41.0672,41.0486,41.0579,2600.0
2021-07-07 12:20:00,44.13,44.15,44.13,44.14,7300.0,41.0579,41.0765,41.0579,41.0672,7300.0
2021-07-07 12:25:00,44.14,44.14,44.13,44.13,2925.0,41.0672,41.0672,41.0579,41.0579,2925.0
2021-07-07 12:30:00,44.13,44.13,44.11,44.13,4127.0,41.0579,41.0579,41.0393,41.0579,4127.0
2021-07-07 12:35:00,44.13,44.14,44.13,44.14,1533.0,41.0579,41.0672,41.0579,41.0672,1533.0
2021-07-07 12:40:00,44.13,44.15,44.13,44.15,10489.0,41.0579,41.0765,41.0579,41.0765,10489.0
2021-07-07 12:45:00,44.14,44.15,44.12,44.15,3806.0,41.0672,41.0765,41.0486,41.0765,3806.0
2021-07-07 12:50:00,44.14,44.15,44.11,44.12,4858.0,41.0672,41.0765,41.0393,41.0486,4858.0
2021-07-07 12:55:00,44.13,44.14,44.12,44.13,5510.0,41.0579,41.0672,41.0486,41.0579,5510.0
2021-07-07 13:00:00,44.14,44.14,44.12,44.12,5299.0,41.0672,41.0672,41.0486,41.0486,5299.0
2021-07-07 13:05:00,44.12,44.12,44.11,44.12,3120.0,41.0486,41.0486,41.0393,41.0486,3120.0
2021-07-07 13:10:00,44.11,44.13,44.11,44.13,4705.0,41.0393,41.0579,41.0393,41.0579,4705.0
2021-07-07 13:15:00,44.13,44.13,44.11,44.11,800.0,41.0579,41.0579,41.0393,41.0393,800.0
2021-07-07 13:20:00,44.12,44.12,44.11,44.12,7100.0,41.0486,41.0486,41.0393,41.0486,7100.0
2021-07-07 13:25:00,44.11,44.12,44.1,44.1,2927.0,41.0393,41.0486,41.03,41.03,2927.0
2021-07-07 13:30:00,44.1,44.11,44.09,44.09,17558.0,41.03,41.0393,41.0207,41.0207,17558.0
2021-07-07 13:35:00,44.1,44.1,44.09,44.09,3301.0,41.03,41.03,41.0207,41.0207,3301.0
2021-07-07 13:40:00,44.09,44.1,44.09,44.09,6235.0,41.0207,41.03,41.0207,41.0207,6235.0
2021-07-07 13:45:00,44.09,44.11,44.09,44.11,1868.0,41.0207,41.0393,41.0207,41.0393,1868.0
2021-07-07 13:50:00,44.11,44.11,44.1,44.11,1360.0,41.0393,41.0393,41.03,41.0393,1360.0
2021-07-07 13:55:00,44.11,44.11,44.09,44.11,9284.0,41.0393,41.0393,41.0207,41.0393,9284.0
2021-07-07 14:00:00,44.11,44.19,44.06,44.18,79964.0,41.0393,41.1137,40.9928,41.1044,79964.0
2021-07-07 14:05:00,44.17,44.18,44.14,44.18,15893.0,41.0951,41.1044,41.0672,41.1044,15893.0
2021-07-07 14:10:00,44.18,44.18,44.16,44.17,11554.0,41.1044,41.1044,41.0858,41.0951,11554.0
2021-07-07 14:15:00,44.17,44.18,44.15,44.18,30668.0,41.0951,41.1044,41.0765,41.1044,30668.0
2021-07-07 14:20:00,44.18,44.18,44.15,44.16,9250.0,41.1044,41.1044,41.0765,41.0858,9250.0
2021-07-07 14:25:00,44.16,44.18,44.16,44.17,4850.0,41.0858,41.1044,41.0858,41.0951,4850.0
2021-07-07 14:30:00,44.16,44.17,44.14,44.16,13621.0,41.0858,41.0951,41.0672,41.0858,13621.0
2021-07-07 14:35:00,44.16,44.16,44.14,44.15,15308.0,41.0858,41.0858,41.0672,41.0765,15308.0
2021-07-07 14:40:00,44.15,44.16,44.14,44.15,11421.0,41.0765,41.0858,41.0672,41.0765,11421.0
2021-07-07 14:45:00,44.15,44.18,44.14,44.18,3398.0,41.0765,41.1044,41.0672,41.1044,3398.0
2021-07-07 14:50:00,44.18,44.19,44.18,44.19,6354.0,41.1044,41.1137,41.1044,41.1137,6354.0
2021-07-07 14:55:00,44.19,44.21,44.18,44.2,9366.0,41.1137,41.1323,41.1044,41.123,9366.0
2021-07-07 15:00:00,44.2,44.21,44.19,44.21,1661.0,41.123,41.1323,41.1137,41.1323,1661.0
2021-07-07 15:05:00,44.2,44.2,44.19,44.2,14754.0,41.123,41.123,41.1137,41.123,14754.0
2021-07-07 15:10:00,44.19,44.2,44.19,44.2,5554.0,41.1137,41.123,41.1137,41.123,5554.0
2021-07-07 15:15:00,44.2,44.2,44.18,44.18,2160.0,41.123,41.123,41.1044,41.1044,2160.0
2021-07-07 15:20:00,44.18,44.18,44.16,44.16,10506.0,41.1044,41.1044,41.0858,41.0858,10506.0
2021-07-07 15:25:00,44.16,44.17,44.16,44.17,9575.0,41.0858,41.0951,41.0858,41.0951,9575.0
2021-07-07 15:30:00,44.18,44.21,44.17,44.21,23287.0,41.1044,41.1323,41.0951,41.1323,23287.0
2021-07-07 15:35:00,44.2,44.2,44.18,44.19,7483.0,41.123,41.123,41.1044,41.1137,7483.0
2021-07-07 15:40:00,44.19,44.19,44.17,44.19,13304.0,41.1137,41.1137,41.0951,41.1137,13304.0
2021-07-07 15:45:00,44.19,44.19,44.17,44.18,25908.0,41.1137,41.1137,41.0951,41.1044,25908.0
2021-07-07 15:50:00,44.18,44.2,44.17,44.19,16357.0,41.1044,41.123,41.0951,41.1137,16357.0
2021-07-07 15:55:00,44.2,44.25,44.19,44.24,290078.0,41.123,41.1695,41.1137,41.1602,290078.0
2021-07-08 09:30:00,43.84,44.01,43.8,44.01,74775.0,40.7881,40.9462,40.7509,40.9462,74775.0
2021-07-08 09:35:00,44.01,44.02,43.98,44.0,23571.0,40.9462,40.9555,40.9183,40.9369,23571.0
2021-07-08 09:40:00,44.01,44.01,43.96,43.96,73254.0,40.9462,40.9462,40.8997,40.8997,73254.0
2021-07-08 09:45:00,43.95,43.95,43.88,43.91,46767.0,40.8904,40.8904,40.8253,40.8532,46767.0
2021-07-08 09:50:00,43.9,43.96,43.9,43.94,115524.0,40.8439,40.8997,40.8439,40.8811,115524.0
2021-07-08 09:55:00,43.94,43.95,43.9,43.93,39031.0,40.8811,40.8904,40.8439,40.8718,39031.0
2021-07-08 10:00:00,43.93,43.95,43.89,43.95,27450.0,40.8718,40.8904,40.8346,40.8904,27450.0
2021-07-08 10:05:00,43.94,43.96,43.88,43.89,97587.0,40.8811,40.8997,40.8253,40.8346,97587.0
2021-07-08 10:10:00,43.88,43.91,43.87,43.89,56749.0,40.8253,40.8532,40.816,40.8346,56749.0
2021-07-08 10:15:00,43.89,43.9,43.83,43.86,50476.0,40.8346,40.8439,40.7788,40.8067,50476.0
2021-07-08 10:20:00,43.85,43.85,43.8,43.83,34756.0,40.7974,40.7974,40.7509,40.7788,34756.0
2021-07-08 10:25:00,43.83,43.87,43.81,43.85,39579.0,40.7788,40.816,40.7602,40.7974,39579.0
2021-07-08 10:30:00,43.86,43.87,43.81,43.84,23265.0,40.8067,40.816,40.7602,40.7881,23265.0
2021-07-08 10:35:00,43.84,43.86,43.81,43.84,36045.0,40.7881,40.8067,40.7602,40.7881,36045.0
2021-07-08 10:40:00,43.85,43.9,43.84,43.9,29112.0,40.7974,40.8439,40.7881,40.8439,29112.0
2021-07-08 10:45:00,43.9,43.9,43.84,43.85,16683.0,40.8439,40.8439,40.7881,40.7974,16683.0
2021-07-08 10:50:00,43.85,43.87,43.83,43.86,43952.0,40.7974,40.816,40.7788,40.8067,43952.0
2021-07-08 10:55:00,43.86,43.86,43.82,43.82,35435.0,40.8067,40.8067,40.7695,40.7695,35435.0
2021-07-08 11:00:00,43.82,43.83,43.78,43.83,43105.0,40.7695,40.7788,40.7322,40.7788,43105.0
2021-07-08 11:05:00,43.84,43.86,43.83,43.84,43922.0,40.7881,40.8067,40.7788,40.7881,43922.0
2021-07-08 11:10:00,43.84,43.85,43.83,43.84,18400.0,40.7881,40.7974,40.7788,40.7881,18400.0
2021-07-08 11:15:00,43.84,43.87,43.82,43.85,45562.0,40.7881,40.816,40.7695,40.7974,45562.0
2021-07-08 11:20:00,43.84,43.88,43.84,43.88,21459.0,40.7881,40.8253,40.7881,40.8253,21459.0
2021-07-08 11:25:00,43.88,43.92,43.87,43.91,18535.0,40.8253,40.8625,40.816,40.8532,18535.0
2021-07-08 11:30:00,43.91,43.93,43.89,43.9,17338.0,40.8532,40.8718,40.8346,40.8439,17338.0
2021-07-08 11:35:00,43.9,43.93,43.9,43.93,13716.0,40.8439,40.8718,40.8439,40.8718,13716.0
2021-07-08 11:40:00,43.94,43.95,43.93,43.95,1900.0,40.8811,40.8904,40.8718,40.8904,1900.0
2021-07-08 11:45:00,43.95,43.96,43.94,43.95,78081.0,40.8904,40.8997,40.8811,40.8904,78081.0
2021-07-08 11:50:00,43.96,43.98,43.95,43.96,150760.0,40.8997,40.9183,40.8904,40.8997,150760.0
2021-07-08 11:55:00,43.96,43.99,43.96,43.98,55302.0,40.8997,40.9276,40.8997,40.9183,55302.0
2021-07-08 12:00:00,43.98,43.99,43.98,43.98,38949.0,40.9183,40.9276,40.9183,40.9183,38949.0
2021-07-08 12:05:00,43.98,44.0,43.96,43.99,74621.0,40.9183,40.9369,40.8997,40.9276,74621.0
2021-07-08 12:10:00,44.0,44.0,43.98,43.98,15100.0,40.9369,40.9369,40.9183,40.9183,15100.0
2021-07-08 12:15:00,43.99,44.0,43.97,43.98,18809.0,40.9276,40.9369,40.909,40.9183,18809.0
2021-07-08 12:20:00,43.98,44.0,43.97,43.98,16523.0,40.9183,40.9369,40.909,40.9183,16523.0
2021-07-08 12:25:00,43.98,43.99,43.98,43.98,4199.0,40.9183,40.9276,40.9183,40.9183,4199.0
2021-07-08 12:30:00,43.99,44.01,43.98,43.99,31059.0,40.9276,40.9462,40.9183,40.9276,31059.0
2021-07-08 12:35:00,43.99,44.0,43.99,43.99,9087.0,40.9276,40.9369,40.9276,40.9276,9087.0
2021-07-08 12:40:00,43.99,43.99,43.97,43.98,8613.0,40.9276,40.9276,40.909,40.9183,8613.0
2021-07-08 12:45:00,43.99,44.0,43.98,43.99,14085.0,40.9276,40.9369,40.9183,40.9276,14085.0
2021-07-08 12:50:00,43.98,43.99,43.97,43.98,9200.0,40.9183,40.9276,40.909,40.9183,9200.0
2021-07-08 12:55:00,43.98,43.99,43.95,43.96,34669.0,40.9183,40.9276,40.8904,40.8997,34669.0
2021-07-08 13:00:00,43.96,43.98,43.95,43.97,24914.0,40.8997,40.9183,40.8904,40.909,24914.0
2021-07-08 13:05:00,43.98,43.98,43.97,43.97,10200.0,40.9183,40.9183,40.909,40.909,10200.0
2021-07-08 13:10:00,43.97,43.97,43.94,43.94,13132.0,40.909,40.909,40.8811,40.8811,13132.0
2021-07-08 13:15:00,43.94,43.94,43.93,43.94,15640.0,40.8811,40.8811,40.8718,40.8811,15640.0
2021-07-08 13:20:00,43.93,43.94,43.92,43.93,13232.0,40.8718,40.8811,40.8625,40.8718,13232.0
2021-07-08 13:25:00,43.93,43.95,43.92,43.95,13370.0,40.8718,40.8904,40.8625,40.8904,13370.0
2021-07-08 13:30:00,43.95,43.96,43.94,43.94,14613.0,40.8904,40.8997,40.8811,40.8811,14613.0
2021-07-08 13:35:00,43.95,43.96,43.95,43.95,4100.0,40.8904,40.8997,40.8904,40.8904,4100.0
2021-07-08 13:40:00,43.94,43.96,43.94,43.95,8760.0,40.8811,40.8997,40.8811,40.8904,8760.0
2021-07-08 13:45:00,43.96,43.96,43.95,43.95,5119.0,40.8997,40.8997,40.8904,40.8904,5119.0
2021-07-08 13:50:00,43.94,43.95,43.92,43.93,7377.0,40.8811,40.8904,40.8625,40.8718,7377.0
2021-07-08 13:55:00,43.92,43.92,43.91,43.91,5251.0,40.8625,40.8625,40.8532,40.8532,5251.0
2021-07-08 14:00:00,43.91,43.92,43.9,43.91,11164.0,40.8532,40.8625,40.8439,40.8532,11164.0
2021-07-08 14:05:00,43.91,43.91,43.88,43.89,10405.0,40.8532,40.8532,40.8253,40.8346,10405.0
2021-07-08 14:10:00,43.89,43.9,43.88,43.9,12869.0,40.8346,40.8439,40.8253,40.8439,12869.0
2021-07-08 14:15:00,43.9,43.9,43.87,43.88,4901.0,40.8439,40.8439,40.816,40.8253,4901.0
2021-07-08 14:20:00,43.88,43.88,43.85,43.86,5060.0,40.8253,40.8253,40.7974,40.8067,5060.0
2021-07-08 14:25:00,43.85,43.86,43.84,43.86,12460.0,40.7974,40.8067,40.7881,40.8067,12460.0
2021-07-08 14:30:00,43.86,43.86,43.85,43.86,9695.0,40.8067,40.8067,40.7974,40.8067,9695.0
2021-07-08 14:35:00,43.87,43.87,43.85,43.85,6188.0,40.816,40.816,40.7974,40.7974,6188.0
2021-07-08 14:40:00,43.85,43.86,43.85,43.86,14222.0,40.7974,40.8067,40.7974,40.8067,14222.0
2021-07-08 14:45:00,43.85,43.87,43.85,43.86,18580.0,40.7974,40.816,40.7974,40.8067,18580.0
2021-07-08 14:50:00,43.86,43.86,43.85,43.85,2200.0,40.8067,40.8067,40.7974,40.7974,2200.0
2021-07-08 14:55:00,43.86,43.88,43.85,43.86,30800.0,40.8067,40.8253,40.7974,40.8067,30800.0
2021-07-08 15:00:00,43.87,43.88,43.86,43.87,8760.0,40.816,40.8253,40.8067,40.816,8760.0
2021-07-08 15:05:00,43.87,43.88,43.86,43.88,11160.0,40.816,40.8253,40.8067,40.8253,11160.0
2021-07-08 15:10:00,43.88,43.88,43.85,43.86,4830.0,40.8253,40.8253,40.7974,40.8067,4830.0
2021-07-08 15:15:00,43.85,43.85,43.83,43.84,14809.0,40.7974,40.7974,40.7788,40.7881,14809.0
2021-07-08 15:20:00,43.84,43.85,43.83,43.84,50003.0,40.7881,40.7974,40.7788,40.7881,50003.0
2021-07-08 15:25:00,43.84,43.85,43.84,43.84,12223.0,40.7881,40.7974,40.7881,40.7881,12223.0
2021-07-08 15:30:00,43.84,43.86,43.84,43.86,25269.0,40.7881,40.8067,40.7881,40.8067,25269.0
2021-07-08 15:35:00,43.85,43.86,43.85,43.85,7067.0,40.7974,40.8067,40.7974,40.7974,7067.0
2021-07-08 15:40:00,43.85,43.86,43.8,43.81,82989.0,40.7974,40.8067,40.7509,40.7602,82989.0
2021-07-08 15:45:00,43.81,43.82,43.8,43.81,33048.0,40.7602,40.7695,40.7509,40.7602,33048.0
2021-07-08 15:50:00,43.8,43.87,43.8,43.86,89187.0,40.7509,40.816,40.7509,40.8067,89187.0
2021-07-08 15:55:00,43.86,43.89,43.83,43.89,303336.0,40.8067,40.8346,40.7788,40.8346,303336.0
2021-07-09 09:30:00,44.21,44.23,44.15,44.16,55034.0,41.1323,41.1509,41.0765,41.0858,55034.0
2021-07-09 09:35:00,44.16,44.17,44.15,44.16,59033.0,41.0858,41.0951,41.0765,41.0858,59033.0
2021-07-09 09:40:00,44.16,44.21,44.15,44.2,39099.0,41.0858,41.1323,41.0765,41.123,39099.0
2021-07-09 09:45:00,44.19,44.19,44.15,44.16,30326.0,41.1137,41.1137,41.0765,41.0858,30326.0
2021-07-09 09:50:00,44.16,44.19,44.16,44.18,64086.0,41.0858,41.1137,41.0858,41.1044,64086.0
2021-07-09 09:55:00,44.18,44.22,44.17,44.2,71167.0,41.1044,41.1416,41.0951,41.123,71167.0
2021-07-09 10:00:00,44.2,44.23,44.19,44.23,30733.0,41.123,41.1509,41.1137,41.1509,30733.0
2021-07-09 10:05:00,44.24,44.27,44.23,44.25,107404.0,41.1602,41.1881,41.1509,41.1695,107404.0
2021-07-09 10:10:00,44.25,44.26,44.24,44.26,29956.0,41.1695,41.1788,41.1602,41.1788,29956.0
2021-07-09 10:15:00,44.25,44.26,44.25,44.26,21980.0,41.1695,41.1788,41.1695,41.1788,21980.0
2021-07-09 10:20:00,44.26,44.26,44.25,44.26,7062.0,41.1788,41.1788,41.1695,41.1788,7062.0
2021-07-09 10:25:00,44.26,44.26,44.23,44.25,33528.0,41.1788,41.1788,41.1509,41.1695,33528.0
2021-07-09 10:30:00,44.25,44.26,44.24,44.25,27105.0,41.1695,41.1788,41.1602,41.1695,27105.0
2021-07-09 10:35:00,44.25,44.27,44.24,44.27,14662.0,41.1695,41.1881,41.1602,41.1881,14662.0
2021-07-09 10:40:00,44.27,44.28,44.27,44.28,29174.0,41.1881,41.1974,41.1881,41.1974,29174.0
2021-07-09 10:45:00,44.27,44.29,44.27,44.29,6400.0,41.1881,41.2067,41.1881,41.2067,6400.0
2021-07-09 10:50:00,44.29,44.29,44.28,44.29,7333.0,41.2067,41.2067,41.1974,41.2067,7333.0
2021-07-09 10:55:00,44.28,44.29,44.26,44.27,40064.0,41.1974,41.2067,41.1788,41.1881,40064.0
2021-07-09 11:00:00,44.27,44.29,44.26,44.29,33963.0,41.1881,41.2067,41.1788,41.2067,33963.0
2021-07-09 11:05:00,44.28,44.3,44.28,44.29,19629.0,41.1974,41.216,41.1974,41.2067,19629.0
2021-07-09 11:10:00,44.29,44.3,44.28,44.29,14753.0,41.2067,41.216,41.1974,41.2067,14753.0
2021-07-09 11:15:00,44.28,44.3,44.28,44.29,8344.0,41.1974,41.216,41.1974,41.2067,8344.0
2021-07-09 11:20:00,44.3,44.3,44.29,44.3,9177.0,41.216,41.216,41.2067,41.216,9177.0
2021-07-09 11:25:00,44.3,44.3,44.29,44.3,6724.0,41.216,41.216,41.2067,41.216,6724.0
2021-07-09 11:30:00,44.3,44.31,44.29,44.31,23717.0,41.216,41.2253,41.2067,41.2253,23717.0
2021-07-09 11:35:00,44.31,44.31,44.3,44.3,11886.0,41.2253,41.2253,41.216,41.216,11886.0
2021-07-09 11:40:00,44.3,44.31,44.3,44.31,12174.0,41.216,41.2253,41.216,41.2253,12174.0
2021-07-09 11:45:00,44.31,44.32,44.3,44.31,40292.0,41.2253,41.2347,41.216,41.2253,40292.0
2021-07-09 11:50:00,44.3,44.3,44.29,44.3,9415.0,41.216,41.216,41.2067,41.216,9415.0
2021-07-09 11:55:00,44.29,44.29,44.27,44.27,40494.0,41.2067,41.2067,41.1881,41.1881,40494.0
2021-07-09 12:00:00,44.28,44.29,44.28,44.29,7000.0,41.1974,41.2067,41.1974,41.2067,7000.0
2021-07-09 12:05:00,44.29,44.32,44.29,44.32,34840.0,41.2067,41.2347,41.2067,41.2347,34840.0
2021-07-09 12:10:00,44.32,44.33,44.31,44.33,12249.0,41.2347,41.244,41.2253,41.244,12249.0
2021-07-09 12:15:00,44.33,44.33,44.32,44.33,7100.0,41.244,41.244,41.2347,41.244,7100.0
2021-07-09 12:20:00,44.33,44.34,44.32,44.34,43802.0,41.244,41.2533,41.2347,41.2533,43802.0
2021-07-09 12:25:00,44.34,44.34,44.33,44.34,1600.0,41.2533,41.2533,41.244,41.2533,1600.0
2021-07-09 12:30:00,44.33,44.33,44.32,44.32,7725.0,41.244,41.244,41.2347,41.2347,7725.0
2021-07-09 12:35:00,44.32,44.33,44.32,44.33,6472.0,41.2347,41.244,41.2347,41.244,6472.0
2021-07-09 12:40:00,44.33,44.33,44.32,44.33,4747.0,41.244,41.244,41.2347,41.244,4747.0
2021-07-09 12:45:00,44.33,44.33,44.32,44.33,1600.0,41.244,41.244,41.2347,41.244,1600.0
2021-07-09 12:50:00,44.33,44.33,44.32,44.33,1225.0,41.244,41.244,41.2347,41.244,1225.0
2021-07-09 12:55:00,44.33,44.33,44.32,44.32,16267.0,41.244,41.244,41.2347,41.2347,16267.0
2021-07-09 13:00:00,44.32,44.33,44.32,44.33,2772.0,41.2347,41.244,41.2347,41.244,2772.0
2021-07-09 13:05:00,44.33,44.33,44.31,44.31,6223.0,41.244,41.244,41.2253,41.2253,6223.0
2021-07-09 13:10:00,44.31,44.31,44.31,44.31,3372.0,41.2253,41.2253,41.2253,41.2253,3372.0
2021-07-09 13:15:00,44.32,44.32,44.3,44.3,4075.0,41.2347,41.2347,41.216,41.216,4075.0
2021-07-09 13:20:00,44.3,44.31,44.3,44.3,918.0,41.216,41.2253,41.216,41.216,918.0
2021-07-09 13:25:00,44.31,44.31,44.3,44.3,672.0,41.2253,41.2253,41.216,41.216,672.0
2021-07-09 13:30:00,44.31,44.32,44.3,44.32,18079.0,41.2253,41.2347,41.216,41.2347,18079.0
2021-07-09 13:35:00,44.32,44.32,44.3,44.31,47475.0,41.2347,41.2347,41.216,41.2253,47475.0
2021-07-09 13:40:00,44.3,44.31,44.3,44.31,17816.0,41.216,41.2253,41.216,41.2253,17816.0
2021-07-09 13:45:00,44.31,44.32,44.3,44.32,17665.0,41.2253,41.2347,41.216,41.2347,17665.0
2021-07-09 13:50:00,44.32,44.32,44.31,44.32,2479.0,41.2347,41.2347,41.2253,41.2347,2479.0
2021-07-09 13:55:00,44.32,44.32,44.31,44.32,3113.0,41.2347,41.2347,41.2253,41.2347,3113.0
2021-07-09 14:00:00,44.32,44.32,44.31,44.32,7472.0,41.2347,41.2347,41.2253,41.2347,7472.0
2021-07-09 14:05:00,44.32,44.34,44.31,44.34,24128.0,41.2347,41.2533,41.2253,41.2533,24128.0
2021-07-09 14:10:00,44.34,44.34,44.34,44.34,3623.0,41.2533,41.2533,41.2533,41.2533,3623.0
2021-07-09 14:15:00,44.34,44.35,44.32,44.34,53620.0,41.2533,41.2626,41.2347,41.2533,53620.0
2021-07-09 14:20:00,44.34,44.34,44.33,44.34,4200.0,41.2533,41.2533,41.244,41.2533,4200.0
2021-07-09 14:25:00,44.34,44.34,44.33,44.33,11414.0,41.2533,41.2533,41.244,41.244,11414.0
2021-07-09 14:30:00,44.33,44.34,44.31,44.33,31073.0,41.244,41.2533,41.2253,41.244,31073.0
2021-07-09 14:35:00,44.32,44.35,44.32,44.34,22106.0,41.2347,41.2626,41.2347,41.2533,22106.0
2021-07-09 14:40:00,44.34,44.34,44.33,44.34,12759.0,41.2533,41.2533,41.244,41.2533,12759.0
2021-07-09 14:45:00,44.34,44.34,44.33,44.34,17123.0,41.2533,41.2533,41.244,41.2533,17123.0
2021-07-09 14:50:00,44.34,44.34,44.33,44.33,40657.0,41.2533,41.2533,41.244,41.244,40657.0
2021-07-09 14:55:00,44.33,44.33,44.31,44.31,57864.0,41.244,41.244,41.2253,41.2253,57864.0
2021-07-09 15:00:00,44.31,44.33,44.31,44.33,38400.0,41.2253,41.244,41.2253,41.244,38400.0
2021-07-09 15:05:00,44.33,44.33,44.32,44.33,13251.0,41.244,41.244,41.2347,41.244,13251.0
2021-07-09 15:10:00,44.33,44.33,44.32,44.33,1400.0,41.244,41.244,41.2347,41.244,1400.0
2021-07-09 15:15:00,44.33,44.33,44.32,44.33,24425.0,41.244,41.244,41.2347,41.244,24425.0
2021-07-09 15:20:00,44.33,44.33,44.32,44.32,52062.0,41.244,41.244,41.2347,41.2347,52062.0
2021-07-09 15:25:00,44.32,44.33,44.31,44.32,28122.0,41.2347,41.244,41.2253,41.2347,28122.0
2021-07-09 15:30:00,44.31,44.32,44.29,44.3,15588.0,41.2253,41.2347,41.2067,41.216,15588.0
2021-07-09 15:35:00,44.3,44.3,44.29,44.3,11729.0,41.216,41.216,41.2067,41.216,11729.0
2021-07-09 15:40:00,44.3,44.31,44.29,44.31,64972.0,41.216,41.2253,41.2067,41.2253,64972.0
2021-07-09 15:45:00,44.31,44.31,44.29,44.3,89057.0,41.2253,41.2253,41.2067,41.216,89057.0
2021-07-09 15:50:00,44.3,44.31,44.28,44.29,43913.0,41.216,41.2253,41.1974,41.2067,43913.0
2021-07-09 15:55:00,44.29,44.31,44.28,44.3,158754.0,41.2067,41.2253,41.1974,41.216,158754.0
2021-07-12 09:30:00,44.17,44.17,44.1,44.12,55125.0,41.0951,41.0951,41.03,41.0486,55125.0
2021-07-12 09:35:00,44.12,44.15,44.1,44.1,34164.0,41.0486,41.0765,41.03,41.03,34164.0
2021-07-12 09:40:00,44.09,44.18,44.08,44.18,50142.0,41.0207,41.1044,41.0114,41.1044,50142.0
2021-07-12 09:45:00,44.18,44.22,44.18,44.18,45508.0,41.1044,41.1416,41.1044,41.1044,45508.0
2021-07-12 09:50:00,44.18,44.21,44.17,44.21,14360.0,41.1044,41.1323,41.0951,41.1323,14360.0
2021-07-12 09:55:00,44.21,44.22,44.19,44.19,5870.0,41.1323,41.1416,41.1137,41.1137,5870.0
2021-07-12 10:00:00,44.18,44.18,44.15,44.17,39229.0,41.1044,41.1044,41.0765,41.0951,39229.0
2021-07-12 10:05:00,44.18,44.18,44.15,44.18,20067.0,41.1044,41.1044,41.0765,41.1044,20067.0
2021-07-12 10:10:00,44.18,44.19,44.17,44.18,14650.0,41.1044,41.1137,41.0951,41.1044,14650.0
2021-07-12 10:15:00,44.18,44.19,44.17,44.19,5500.0,41.1044,41.1137,41.0951,41.1137,5500.0
2021-07-12 10:20:00,44.19,44.19,44.18,44.19,6510.0,41.1137,41.1137,41.1044,41.1137,6510.0
2021-07-12 10:25:00,44.19,44.22,44.18,44.22,26099.0,41.1137,41.1416,41.1044,41.1416,26099.0
2021-07-12 10:30:00,44.23,44.28,44.23,44.27,38225.0,41.1509,41.1974,41.1509,41.1881,38225.0
2021-07-12 10:35:00,44.27,44.27,44.26,44.27,7118.0,41.1881,41.1881,41.1788,41.1881,7118.0
2021-07-12 10:40:00,44.27,44.29,44.27,44.29,9060.0,41.1881,41.2067,41.1881,41.2067,9060.0
2021-07-12 10:45:00,44.28,44.29,44.27,44.27,48360.0,41.1974,41.2067,41.1881,41.1881,48360.0
2021-07-12 10:50:00,44.27,44.29,44.26,44.29,26125.0,41.1881,41.2067,41.1788,41.2067,26125.0
2021-07-12 10:55:00,44.29,44.3,44.28,44.3,17422.0,41.2067,41.216,41.1974,41.216,17422.0
2021-07-12 11:00:00,44.29,44.29,44.27,44.27,5800.0,41.2067,41.2067,41.1881,41.1881,5800.0
2021-07-12 11:05:00,44.27,44.28,44.27,44.28,2051.0,41.1881,41.1974,41.1881,41.1974,2051.0
2021-07-12 11:10:00,44.27,44.28,44.27,44.27,2455.0,41.1881,41.1974,41.1881,41.1881,2455.0
2021-07-12 11:15:00,44.28,44.28,44.27,44.27,3850.0,41.1974,41.1974,41.1881,41.1881,3850.0
2021-07-12 11:20:00,44.27,44.28,44.27,44.28,15398.0,41.1881,41.1974,41.1881,41.1974,15398.0
2021-07-12 11:25:00,44.29,44.3,44.28,44.3,44631.0,41.2067,41.216,41.1974,41.216,44631.0
2021-07-12 11:30:00,44.3,44.3,44.29,44.3,8038.0,41.216,41.216,41.2067,41.216,8038.0
2021-07-12 11:35:00,44.3,44.32,44.29,44.32,64409.0,41.216,41.2347,41.2067,41.2347,64409.0
2021-07-12 11:40:00,44.32,44.32,44.31,44.31,15300.0,41.2347,41.2347,41.2253,41.2253,15300.0
2021-07-12 11:45:00,44.32,44.32,44.29,44.29,12049.0,41.2347,41.2347,41.2067,41.2067,12049.0
2021-07-12 11:50:00,44.29,44.29,44.28,44.29,4850.0,41.2067,41.2067,41.1974,41.2067,4850.0
2021-07-12 11:55:00,44.3,44.32,44.29,44.31,14640.0,41.216,41.2347,41.2067,41.2253,14640.0
2021-07-12 12:00:00,44.32,44.32,44.31,44.32,1813.0,41.2347,41.2347,41.2253,41.2347,1813.0
2021-07-12 12:05:00,44.31,44.32,44.3,44.3,2200.0,41.2253,41.2347,41.216,41.216,2200.0
2021-07-12 12:10:00,44.3,44.31,44.3,44.31,8675.0,41.216,41.2253,41.216,41.2253,8675.0
2021-07-12 12:15:00,44.32,44.32,44.31,44.32,1950.0,41.2347,41.2347,41.2253,41.2347,1950.0
2021-07-12 12:20:00,44.32,44.32,44.3,44.3,10899.0,41.2347,41.2347,41.216,41.216,10899.0
2021-07-12 12:25:00,44.3,44.3,44.29,44.3,8500.0,41.216,41.216,41.2067,41.216,8500.0
2021-07-12 12:30:00,44.3,44.34,44.3,44.34,10800.0,41.216,41.2533,41.216,41.2533,10800.0
2021-07-12 12:35:00,44.34,44.34,44.33,44.34,2100.0,41.2533,41.2533,41.244,41.2533,2100.0
2021-07-12 12:40:00,44.34,44.35,44.33,44.34,11200.0,41.2533,41.2626,41.244,41.2533,11200.0
2021-07-12 12:45:00,44.35,44.36,44.34,44.36,12351.0,41.2626,41.2719,41.2533,41.2719,12351.0
2021-07-12 12:50:00,44.35,44.36,44.34,44.34,6800.0,41.2626,41.2719,41.2533,41.2533,6800.0
2021-07-12 12:55:00,44.35,44.35,44.33,44.35,58104.0,41.2626,41.2626,41.244,41.2626,58104.0
2021-07-12 13:00:00,44.35,44.37,44.34,44.36,33771.0,41.2626,41.2812,41.2533,41.2719,33771.0
2021-07-12 13:05:00,44.37,44.37,44.35,44.35,4891.0,41.2812,41.2812,41.2626,41.2626,4891.0
2021-07-12 13:10:00,44.34,44.34,44.34,44.34,100.0,41.2533,41.2533,41.2533,41.2533,100.0
2021-07-12 13:15:00,44.34,44.35,44.34,44.34,2600.0,41.2533,41.2626,41.2533,41.2533,2600.0
2021-07-12 13:20:00,44.34,44.35,44.34,44.34,1500.0,41.2533,41.2626,41.2533,41.2533,1500.0
2021-07-12 13:25:00,44.34,44.34,44.33,44.34,3745.0,41.2533,41.2533,41.244,41.2533,3745.0
2021-07-12 13:30:00,44.34,44.34,44.33,44.33,5368.0,41.2533,41.2533,41.244,41.244,5368.0
2021-07-12 13:35:00,44.34,44.34,44.33,44.34,2378.0,41.2533,41.2533,41.244,41.2533,2378.0
2021-07-12 13:40:00,44.34,44.34,44.33,44.34,2898.0,41.2533,41.2533,41.244,41.2533,2898.0
2021-07-12 13:45:00,44.34,44.34,44.33,44.33,2100.0,41.2533,41.2533,41.244,41.244,2100.0
2021-07-12 13:50:00,44.32,44.33,44.32,44.33,2460.0,41.2347,41.244,41.2347,41.244,2460.0
2021-07-12 13:55:00,44.33,44.33,44.32,44.33,8330.0,41.244,41.244,41.2347,41.244,8330.0
2021-07-12 14:00:00,44.33,44.34,44.32,44.33,23592.0,41.244,41.2533,41.2347,41.244,23592.0
2021-07-12 14:05:00,44.34,44.34,44.33,44.34,6833.0,41.2533,41.2533,41.244,41.2533,6833.0
2021-07-12 14:10:00,44.34,44.34,44.33,44.34,3334.0,41.2533,41.2533,41.244,41.2533,3334.0
2021-07-12 14:15:00,44.34,44.34,44.33,44.33,7142.0,41.2533,41.2533,41.244,41.244,7142.0
2021-07-12 14:20:00,44.33,44.34,44.33,44.34,7800.0,41.244,41.2533,41.244,41.2533,7800.0
2021-07-12 14:25:00,44.34,44.34,44.33,44.34,19778.0,41.2533,41.2533,41.244,41.2533,19778.0
2021-07-12 14:30:00,44.34,44.35,44.33,44.34,14726.0,41.2533,41.2626,41.244,41.2533,14726.0
2021-07-12 14:35:00,44.34,44.35,44.34,44.35,15712.0,41.2533,41.2626,41.2533,41.2626,15712.0
2021-07-12 14:40:00,44.34,44.35,44.34,44.34,4692.0,41.2533,41.2626,41.2533,41.2533,4692.0
2021-07-12 14:45:00,44.34,44.34,44.33,44.34,47782.0,41.2533,41.2533,41.244,41.2533,47782.0
2021-07-12 14:50:00,44.34,44.34,44.33,44.34,9892.0,41.2533,41.2533,41.244,41.2533,9892.0
2021-07-12 14:55:00,44.34,44.34,44.33,44.34,4100.0,41.2533,41.2533,41.244,41.2533,4100.0
2021-07-12 15:00:00,44.34,44.34,44.33,44.34,15700.0,41.2533,41.2533,41.244,41.2533,15700.0
2021-07-12 15:05:00,44.33,44.34,44.33,44.34,20130.0,41.244,41.2533,41.244,41.2533,20130.0
2021-07-12 15:10:00,44.34,44.34,44.33,44.34,25295.0,41.2533,41.2533,41.244,41.2533,25295.0
2021-07-12 15:15:00,44.34,44.34,44.33,44.34,47665.0,41.2533,41.2533,41.244,41.2533,47665.0
2021-07-12 15:20:00,44.34,44.34,44.33,44.34,18667.0,41.2533,41.2533,41.244,41.2533,18667.0
2021-07-12 15:25:00,44.34,44.34,44.33,44.34,34225.0,41.2533,41.2533,41.244,41.2533,34225.0
2021-07-12 15:30:00,44.34,44.34,44.33,44.34,13132.0,41.2533,41.2533,41.244,41.2533,13132.0
2021-07-12 15:35:00,44.34,44.34,44.33,44.33,18794.0,41.2533,41.2533,41.244,41.244,18794.0
2021-07-12 15:40:00,44.34,44.34,44.32,44.32,35866.0,41.2533,41.2533,41.2347,41.2347,35866.0
2021-07-12 15:45:00,44.32,44.32,44.3,44.31,40409.0,41.2347,41.2347,41.216,41.2253,40409.0
2021-07-12 15:50:00,44.3,44.33,44.3,44.33,53241.0,41.216,41.244,41.216,41.244,53241.0
2021-07-12 15:55:00,44.33,44.37,44.32,44.37,61675.0,41.244,41.2812,41.2347,41.2812,61675.0
2021-07-13 09:30:00,44.21,44.31,44.19,44.3,76729.0,41.1323,41.2253,41.1137,41.216,76729.0
2021-07-13 09:35:00,44.3,44.33,44.28,44.31,93472.0,41.216,41.244,41.1974,41.2253,93472.0
2021-07-13 09:40:00,44.31,44.34,44.29,44.31,54956.0,41.2253,41.2533,41.2067,41.2253,54956.0
2021-07-13 09:45:00,44.31,44.4,44.3,44.39,44974.0,41.2253,41.3091,41.216,41.2998,44974.0
2021-07-13 09:50:00,44.39,44.41,44.38,44.38,12500.0,41.2998,41.3184,41.2905,41.2905,12500.0
2021-07-13 09:55:00,44.38,44.38,44.34,44.34,6075.0,41.2905,41.2905,41.2533,41.2533,6075.0
2021-07-13 10:00:00,44.34,44.37,44.33,44.34,17800.0,41.2533,41.2812,41.244,41.2533,17800.0
2021-07-13 10:05:00,44.34,44.35,44.32,44.33,3300.0,41.2533,41.2626,41.2347,41.244,3300.0
2021-07-13 10:10:00,44.33,44.34,44.32,44.32,11306.0,41.244,41.2533,41.2347,41.2347,11306.0
2021-07-13 10:15:00,44.31,44.35,44.31,44.35,26854.0,41.2253,41.2626,41.2253,41.2626,26854.0
2021-07-13 10:20:00,44.35,44.37,44.34,44.36,9507.0,41.2626,41.2812,41.2533,41.2719,9507.0
2021-07-13 10:25:00,44.37,44.4,44.37,44.4,8263.0,41.2812,41.3091,41.2812,41.3091,8263.0
2021-07-13 10:30:00,44.4,44.4,44.39,44.39,15205.0,41.3091,41.3091,41.2998,41.2998,15205.0
2021-07-13 10:35:00,44.38,44.38,44.37,44.38,7441.0,41.2905,41.2905,41.2812,41.2905,7441.0
2021-07-13 10:40:00,44.39,44.39,44.35,44.37,12927.0,41.2998,41.2998,41.2626,41.2812,12927.0
2021-07-13 10:45:00,44.37,44.38,44.35,44.37,12524.0,41.2812,41.2905,41.2626,41.2812,12524.0
2021-07-13 10:50:00,44.37,44.38,44.36,44.37,13635.0,41.2812,41.2905,41.2719,41.2812,13635.0
2021-07-13 10:55:00,44.37,44.4,44.35,44.36,18580.0,41.2812,41.3091,41.2626,41.2719,18580.0
2021-07-13 11:00:00,44.36,44.36,44.34,44.34,5832.0,41.2719,41.2719,41.2533,41.2533,5832.0
2021-07-13 11:05:00,44.34,44.35,44.33,44.34,27713.0,41.2533,41.2626,41.244,41.2533,27713.0
2021-07-13 11:10:00,44.33,44.34,44.32,44.33,39683.0,41.244,41.2533,41.2347,41.244,39683.0
2021-07-13 11:15:00,44.33,44.34,44.32,44.34,7400.0,41.244,41.2533,41.2347,41.2533,7400.0
2021-07-13 11:20:00,44.34,44.35,44.33,44.35,800.0,41.2533,41.2626,41.244,41.2626,800.0
2021-07-13 11:25:00,44.36,44.37,44.35,44.37,10244.0,41.2719,41.2812,41.2626,41.2812,10244.0
2021-07-13 11:30:00,44.37,44.38,44.36,44.38,7139.0,41.2812,41.2905,41.2719,41.2905,7139.0
2021-07-13 11:35:00,44.38,44.4,44.37,44.4,21995.0,41.2905,41.3091,41.2812,41.3091,21995.0
2021-07-13 11:40:00,44.4,44.4,44.37,44.37,8939.0,41.3091,41.3091,41.2812,41.2812,8939.0
2021-07-13 11:45:00,44.38,44.39,44.38,44.38,11086.0,41.2905,41.2998,41.2905,41.2905,11086.0
2021-07-13 11:50:00,44.38,44.38,44.37,44.37,5958.0,41.2905,41.2905,41.2812,41.2812,5958.0
2021-07-13 11:55:00,44.37,44.37,44.36,44.37,3954.0,41.2812,41.2812,41.2719,41.2812,3954.0
2021-07-13 12:00:00,44.37,44.38,44.36,44.36,3700.0,41.2812,41.2905,41.2719,41.2719,3700.0
2021-07-13 12:05:00,44.35,44.35,44.33,44.34,25735.0,41.2626,41.2626,41.244,41.2533,25735.0
2021-07-13 12:10:00,44.33,44.34,44.32,44.32,8392.0,41.244,41.2533,41.2347,41.2347,8392.0
2021-07-13 12:15:00,44.33,44.33,44.32,44.33,5010.0,41.244,41.244,41.2347,41.244,5010.0
2021-07-13 12:20:00,44.33,44.34,44.32,44.33,3636.0,41.244,41.2533,41.2347,41.244,3636.0
2021-07-13 12:25:00,44.32,44.32,44.3,44.31,9527.0,41.2347,41.2347,41.216,41.2253,9527.0
2021-07-13 12:30:00,44.31,44.31,44.3,44.3,5686.0,41.2253,41.2253,41.216,41.216,5686.0
2021-07-13 12:35:00,44.3,44.31,44.3,44.3,5300.0,41.216,41.2253,41.216,41.216,5300.0
2021-07-13 12:40:00,44.3,44.31,44.3,44.31,6700.0,41.216,41.2253,41.216,41.2253,6700.0
2021-07-13 12:45:00,44.32,44.32,44.32,44.32,600.0,41.2347,41.2347,41.2347,41.2347,600.0
2021-07-13 12:50:00,44.32,44.32,44.31,44.32,4167.0,41.2347,41.2347,41.2253,41.2347,4167.0
2021-07-13 12:55:00,44.31,44.31,44.28,44.29,7334.0,41.2253,41.2253,41.1974,41.2067,7334.0
2021-07-13 13:00:00,44.29,44.3,44.28,44.29,2324.0,41.2067,41.216,41.1974,41.2067,2324.0
2021-07-13 13:05:00,44.27,44.28,44.27,44.27,4400.0,41.1881,41.1974,41.1881,41.1881,4400.0
2021-07-13 13:10:00,44.27,44.27,44.23,44.23,15196.0,41.1881,41.1881,41.1509,41.1509,15196.0
2021-07-13 13:15:00,44.23,44.24,44.18,44.19,15541.0,41.1509,41.1602,41.1044,41.1137,15541.0
2021-07-13 13:20:00,44.19,44.24,44.18,44.23,28098.0,41.1137,41.1602,41.1044,41.1509,28098.0
2021-07-13 13:25:00,44.23,44.26,44.22,44.24,20588.0,41.1509,41.1788,41.1416,41.1602,20588.0
2021-07-13 13:30:00,44.25,44.25,44.22,44.23,14297.0,41.1695,41.1695,41.1416,41.1509,14297.0
2021-07-13 13:35:00,44.22,44.22,44.19,44.21,20088.0,41.1416,41.1416,41.1137,41.1323,20088.0
2021-07-13 13:40:00,44.21,44.22,44.19,44.21,7076.0,41.1323,41.1416,41.1137,41.1323,7076.0
2021-07-13 13:45:00,44.21,44.23,44.21,44.21,5228.0,41.1323,41.1509,41.1323,41.1323,5228.0
2021-07-13 13:50:00,44.2,44.21,44.19,44.21,17800.0,41.123,41.1323,41.1137,41.1323,17800.0
2021-07-13 13:55:00,44.21,44.22,44.21,44.21,5516.0,41.1323,41.1416,41.1323,41.1323,5516.0
2021-07-13 14:00:00,44.2,44.2,44.15,44.16,11971.0,41.123,41.123,41.0765,41.0858,11971.0
2021-07-13 14:05:00,44.16,44.19,44.15,44.19,15258.0,41.0858,41.1137,41.0765,41.1137,15258.0
2021-07-13 14:10:00,44.19,44.2,44.18,44.19,16074.0,41.1137,41.123,41.1044,41.1137,16074.0
2021-07-13 14:15:00,44.19,44.19,44.18,44.19,6900.0,41.1137,41.1137,41.1044,41.1137,6900.0
2021-07-13 14:20:00,44.2,44.2,44.18,44.2,3700.0,41.123,41.123,41.1044,41.123,3700.0
2021-07-13 14:25:00,44.21,44.22,44.21,44.22,6150.0,41.1323,41.1416,41.1323,41.1416,6150.0
2021-07-13 14:30:00,44.21,44.21,44.2,44.21,4900.0,41.1323,41.1323,41.123,41.1323,4900.0
2021-07-13 14:35:00,44.21,44.21,44.2,44.2,4350.0,41.1323,41.1323,41.123,41.123,4350.0
2021-07-13 14:40:00,44.2,44.2,44.17,44.19,5725.0,41.123,41.123,41.0951,41.1137,5725.0
2021-07-13 14:45:00,44.19,44.19,44.17,44.19,20206.0,41.1137,41.1137,41.0951,41.1137,20206.0
2021-07-13 14:50:00,44.19,44.19,44.17,44.18,8710.0,41.1137,41.1137,41.0951,41.1044,8710.0
2021-07-13 14:55:00,44.18,44.19,44.18,44.19,6146.0,41.1044,41.1137,41.1044,41.1137,6146.0
2021-07-13 15:00:00,44.19,44.19,44.17,44.18,1200.0,41.1137,41.1137,41.0951,41.1044,1200.0
2021-07-13 15:05:00,44.18,44.19,44.17,44.17,9795.0,41.1044,41.1137,41.0951,41.0951,9795.0
2021-07-13 15:10:00,44.16,44.17,44.15,44.16,5871.0,41.0858,41.0951,41.0765,41.0858,5871.0
2021-07-13 15:15:00,44.16,44.17,44.15,44.16,1693.0,41.0858,41.0951,41.0765,41.0858,1693.0
2021-07-13 15:20:00,44.16,44.16,44.15,44.16,1100.0,41.0858,41.0858,41.0765,41.0858,1100.0
2021-07-13 15:25:00,44.15,44.16,44.14,44.16,10913.0,41.0765,41.0858,41.0672,41.0858,10913.0
2021-07-13 15:30:00,44.16,44.16,44.14,44.15,17904.0,41.0858,41.0858,41.0672,41.0765,17904.0
2021-07-13 15:35:00,44.15,44.15,44.14,44.15,6800.0,41.0765,41.0765,41.0672,41.0765,6800.0
2021-07-13 15:40:00,44.15,44.2,44.14,44.18,26110.0,41.0765,41.123,41.0672,41.1044,26110.0
2021-07-13 15:45:00,44.18,44.18,44.14,44.15,13752.0,41.1044,41.1044,41.0672,41.0765,13752.0
2021-07-13 15:50:00,44.15,44.16,44.13,44.14,25849.0,41.0765,41.0858,41.0579,41.0672,25849.0
2021-07-13 15:55:00,44.15,44.19,44.13,44.19,267170.0,41.0765,41.1137,41.0579,41.1137,267170.0
2021-07-14 09:30:00,44.57,44.57,44.48,44.52,12655.0,41.4672,41.4672,41.3835,41.4207,12655.0
2021-07-14 09:35:00,44.52,44.52,44.49,44.5,16040.0,41.4207,41.4207,41.3928,41.4021,16040.0
2021-07-14 09:40:00,44.5,44.5,44.47,44.48,34244.0,41.4021,41.4021,41.3742,41.3835,34244.0
2021-07-14 09:45:00,44.48,44.5,44.45,44.46,24834.0,41.3835,41.4021,41.3556,41.3649,24834.0
2021-07-14 09:50:00,44.45,44.49,44.45,44.45,16886.0,41.3556,41.3928,41.3556,41.3556,16886.0
2021-07-14 09:55:00,44.46,44.47,44.45,44.45,14547.0,41.3649,41.3742,41.3556,41.3556,14547.0
2021-07-14 10:00:00,44.45,44.46,44.44,44.45,13969.0,41.3556,41.3649,41.3463,41.3556,13969.0
2021-07-14 10:05:00,44.46,44.46,44.42,44.42,19466.0,41.3649,41.3649,41.3277,41.3277,19466.0
2021-07-14 10:10:00,44.41,44.42,44.4,44.4,5770.0,41.3184,41.3277,41.3091,41.3091,5770.0
2021-07-14 10:15:00,44.4,44.45,44.4,44.45,21351.0,41.3091,41.3556,41.3091,41.3556,21351.0
2021-07-14 10:20:00,44.44,44.45,44.42,44.43,7100.0,41.3463,41.3556,41.3277,41.337,7100.0
2021-07-14 10:25:00,44.43,44.43,44.36,44.36,32776.0,41.337,41.337,41.2719,41.2719,32776.0
2021-07-14 10:30:00,44.36,44.38,44.34,44.37,5418.0,41.2719,41.2905,41.2533,41.2812,5418.0
2021-07-14 10:35:00,44.37,44.37,44.32,44.34,20900.0,41.2812,41.2812,41.2347,41.2533,20900.0
2021-07-14 10:40:00,44.33,44.37,44.33,44.34,8574.0,41.244,41.2812,41.244,41.2533,8574.0
2021-07-14 10:45:00,44.34,44.39,44.33,44.39,10463.0,41.2533,41.2998,41.244,41.2998,10463.0
2021-07-14 10:50:00,44.4,44.41,44.38,44.39,27286.0,41.3091,41.3184,41.2905,41.2998,27286.0
2021-07-14 10:55:00,44.38,44.4,44.38,44.4,6800.0,41.2905,41.3091,41.2905,41.3091,6800.0
2021-07-14 11:00:00,44.4,44.41,44.39,44.41,3500.0,41.3091,41.3184,41.2998,41.3184,3500.0
2021-07-14 11:05:00,44.4,44.41,44.39,44.4,47226.0,41.3091,41.3184,41.2998,41.3091,47226.0
2021-07-14 11:10:00,44.4,44.42,44.39,44.42,8375.0,41.3091,41.3277,41.2998,41.3277,8375.0
2021-07-14 11:15:00,44.42,44.43,44.41,44.43,21832.0,41.3277,41.337,41.3184,41.337,21832.0
2021-07-14 11:20:00,44.44,44.46,44.43,44.45,35652.0,41.3463,41.3649,41.337,41.3556,35652.0
2021-07-14 11:25:00,44.44,44.44,44.37,44.4,45207.0,41.3463,41.3463,41.2812,41.3091,45207.0
2021-07-14 11:30:00,44.4,44.4,44.39,44.39,12600.0,41.3091,41.3091,41.2998,41.2998,12600.0
2021-07-14 11:35:00,44.39,44.4,44.38,44.38,13914.0,41.2998,41.3091,41.2905,41.2905,13914.0
2021-07-14 11:40:00,44.38,44.38,44.35,44.37,34711.0,41.2905,41.2905,41.2626,41.2812,34711.0
2021-07-14 11:45:00,44.37,44.37,44.36,44.37,2300.0,41.2812,41.2812,41.2719,41.2812,2300.0
2021-07-14 11:50:00,44.36,44.37,44.35,44.36,8348.0,41.2719,41.2812,41.2626,41.2719,8348.0
2021-07-14 11:55:00,44.36,44.39,44.35,44.39,89040.0,41.2719,41.2998,41.2626,41.2998,89040.0
2021-07-14 12:00:00,44.39,44.41,44.37,44.41,162020.0,41.2998,41.3184,41.2812,41.3184,162020.0
2021-07-14 12:05:00,44.41,44.42,44.39,44.4,89369.0,41.3184,41.3277,41.2998,41.3091,89369.0
2021-07-14 12:10:00,44.39,44.41,44.38,44.4,36399.0,41.2998,41.3184,41.2905,41.3091,36399.0
2021-07-14 12:15:00,44.4,44.41,44.38,44.41,27097.0,41.3091,41.3184,41.2905,41.3184,27097.0
2021-07-14 12:20:00,44.41,44.42,44.4,44.42,10740.0,41.3184,41.3277,41.3091,41.3277,10740.0
2021-07-14 12:25:00,44.41,44.43,44.41,44.42,9106.0,41.3184,41.337,41.3184,41.3277,9106.0
2021-07-14 12:30:00,44.43,44.44,44.42,44.43,6326.0,41.337,41.3463,41.3277,41.337,6326.0
2021-07-14 12:35:00,44.44,44.44,44.43,44.44,1200.0,41.3463,41.3463,41.337,41.3463,1200.0
2021-07-14 12:40:00,44.44,44.46,44.43,44.46,7352.0,41.3463,41.3649,41.337,41.3649,7352.0
2021-07-14 12:45:00,44.45,44.46,44.43,44.44,22436.0,41.3556,41.3649,41.337,41.3463,22436.0
2021-07-14 12:50:00,44.44,44.47,44.43,44.47,12826.0,41.3463,41.3742,41.337,41.3742,12826.0
2021-07-14 12:55:00,44.47,44.47,44.46,44.47,8103.0,41.3742,41.3742,41.3649,41.3742,8103.0
2021-07-14 13:00:00,44.46,44.47,44.46,44.46,2005.0,41.3649,41.3742,41.3649,41.3649,2005.0
2021-07-14 13:05:00,44.46,44.47,44.45,44.46,29868.0,41.3649,41.3742,41.3556,41.3649,29868.0
2021-07-14 13:10:00,44.45,44.46,44.44,44.45,13452.0,41.3556,41.3649,41.3463,41.3556,13452.0
2021-07-14 13:15:00,44.45,44.46,44.43,44.44,11408.0,41.3556,41.3649,41.337,41.3463,11408.0
2021-07-14 13:20:00,44.44,44.45,44.43,44.45,25016.0,41.3463,41.3556,41.337,41.3556,25016.0
2021-07-14 13:25:00,44.45,44.46,44.44,44.46,5710.0,41.3556,41.3649,41.3463,41.3649,5710.0
2021-07-14 13:30:00,44.46,44.46,44.45,44.46,7779.0,41.3649,41.3649,41.3556,41.3649,7779.0
2021-07-14 13:35:00,44.46,44.49,44.46,44.48,10545.0,41.3649,41.3928,41.3649,41.3835,10545.0
2021-07-14 13:40:00,44.48,44.49,44.48,44.48,4700.0,41.3835,41.3928,41.3835,41.3835,4700.0
2021-07-14 13:45:00,44.49,44.5,44.48,44.5,5275.0,41.3928,41.4021,41.3835,41.4021,5275.0
2021-07-14 13:50:00,44.5,44.5,44.48,44.49,11869.0,41.4021,41.4021,41.3835,41.3928,11869.0
2021-07-14 13:55:00,44.49,44.5,44.48,44.48,24043.0,41.3928,41.4021,41.3835,41.3835,24043.0
2021-07-14 14:00:00,44.48,44.5,44.47,44.49,17883.0,41.3835,41.4021,41.3742,41.3928,17883.0
2021-07-14 14:05:00,44.48,44.49,44.46,44.47,7017.0,41.3835,41.3928,41.3649,41.3742,7017.0
2021-07-14 14:10:00,44.46,44.49,44.45,44.48,22043.0,41.3649,41.3928,41.3556,41.3835,22043.0
2021-07-14 14:15:00,44.48,44.5,44.48,44.5,9546.0,41.3835,41.4021,41.3835,41.4021,9546.0
2021-07-14 14:20:00,44.5,44.51,44.49,44.5,20533.0,41.4021,41.4114,41.3928,41.4021,20533.0
2021-07-14 14:25:00,44.51,44.51,44.49,44.5,8144.0,41.4114,41.4114,41.3928,41.4021,8144.0
2021-07-14 14:30:00,44.49,44.5,44.48,44.48,38399.0,41.3928,41.4021,41.3835,41.3835,38399.0
2021-07-14 14:35:00,44.48,44.49,44.48,44.48,500.0,41.3835,41.3928,41.3835,41.3835,500.0
2021-07-14 14:40:00,44.48,44.49,44.47,44.48,17625.0,41.3835,41.3928,41.3742,41.3835,17625.0
2021-07-14 14:45:00,44.48,44.49,44.48,44.49,442.0,41.3835,41.3928,41.3835,41.3928,442.0
2021-07-14 14:50:00,44.48,44.49,44.48,44.48,3650.0,41.3835,41.3928,41.3835,41.3835,3650.0
2021-07-14 14:55:00,44.48,44.48,44.47,44.48,8443.0,41.3835,41.3835,41.3742,41.3835,8443.0
2021-07-14 15:00:00,44.47,44.48,44.47,44.48,6336.0,41.3742,41.3835,41.3742,41.3835,6336.0
2021-07-14 15:05:00,44.48,44.48,44.47,44.48,6503.0,41.3835,41.3835,41.3742,41.3835,6503.0
2021-07-14 15:10:00,44.48,44.48,44.47,44.47,9800.0,41.3835,41.3835,41.3742,41.3742,9800.0
2021-07-14 15:15:00,44.47,44.48,44.46,44.47,40521.0,41.3742,41.3835,41.3649,41.3742,40521.0
2021-07-14 15:20:00,44.46,44.48,44.46,44.48,11780.0,41.3649,41.3835,41.3649,41.3835,11780.0
2021-07-14 15:25:00,44.48,44.49,44.45,44.46,6013.0,41.3835,41.3928,41.3556,41.3649,6013.0
2021-07-14 15:30:00,44.46,44.47,44.45,44.46,5500.0,41.3649,41.3742,41.3556,41.3649,5500.0
2021-07-14 15:35:00,44.46,44.46,44.43,44.43,16669.0,41.3649,41.3649,41.337,41.337,16669.0
2021-07-14 15:40:00,44.43,44.44,44.42,44.43,35206.0,41.337,41.3463,41.3277,41.337,35206.0
2021-07-14 15:45:00,44.43,44.46,44.42,44.46,44944.0,41.337,41.3649,41.3277,41.3649,44944.0
2021-07-14 15:50:00,44.45,44.45,44.42,44.43,92629.0,41.3556,41.3556,41.3277,41.337,92629.0
2021-07-14 15:55:00,44.43,44.46,44.42,44.45,141794.0,41.337,41.3649,41.3277,41.3556,141794.0
2021-07-15 09:30:00,44.49,44.54,44.42,44.48,149675.0,41.3928,41.4393,41.3277,41.3835,149675.0
2021-07-15 09:35:00,44.48,44.54,44.47,44.5,38337.0,41.3835,41.4393,41.3742,41.4021,38337.0
2021-07-15 09:40:00,44.5,44.51,44.47,44.48,43278.0,41.4021,41.4114,41.3742,41.3835,43278.0
2021-07-15 09:45:00,44.48,44.55,44.48,44.53,69119.0,41.3835,41.4486,41.3835,41.43,69119.0
2021-07-15 09:50:00,44.54,44.56,44.51,44.52,16749.0,41.4393,41.4579,41.4114,41.4207,16749.0
2021-07-15 09:55:00,44.52,44.59,44.52,44.58,43018.0,41.4207,41.4859,41.4207,41.4766,43018.0
2021-07-15 10:00:00,44.58,44.61,44.56,44.6,44938.0,41.4766,41.5045,41.4579,41.4952,44938.0
2021-07-15 10:05:00,44.6,44.61,44.59,44.61,14900.0,41.4952,41.5045,41.4859,41.5045,14900.0
2021-07-15 10:10:00,44.62,44.62,44.58,44.61,42400.0,41.5138,41.5138,41.4766,41.5045,42400.0
2021-07-15 10:15:00,44.61,44.61,44.57,44.59,21609.0,41.5045,41.5045,41.4672,41.4859,21609.0
2021-07-15 10:20:00,44.59,44.61,44.58,44.61,31887.0,41.4859,41.5045,41.4766,41.5045,31887.0
2021-07-15 10:25:00,44.61,44.61,44.53,44.54,10152.0,41.5045,41.5045,41.43,41.4393,10152.0
2021-07-15 10:30:00,44.54,44.59,44.54,44.59,13606.0,41.4393,41.4859,41.4393,41.4859,13606.0
2021-07-15 10:35:00,44.58,44.6,44.56,44.59,33007.0,41.4766,41.4952,41.4579,41.4859,33007.0
2021-07-15 10:40:00,44.59,44.59,44.54,44.55,26026.0,41.4859,41.4859,41.4393,41.4486,26026.0
2021-07-15 10:45:00,44.55,44.56,44.53,44.54,49673.0,41.4486,41.4579,41.43,41.4393,49673.0
2021-07-15 10:50:00,44.53,44.58,44.52,44.57,24838.0,41.43,41.4766,41.4207,41.4672,24838.0
2021-07-15 10:55:00,44.58,44.58,44.55,44.55,13039.0,41.4766,41.4766,41.4486,41.4486,13039.0
2021-07-15 11:00:00,44.55,44.56,44.52,44.53,30545.0,41.4486,41.4579,41.4207,41.43,30545.0
2021-07-15 11:05:00,44.53,44.57,44.52,44.55,24707.0,41.43,41.4672,41.4207,41.4486,24707.0
2021-07-15 11:10:00,44.55,44.57,44.54,44.56,3612.0,41.4486,41.4672,41.4393,41.4579,3612.0
2021-07-15 11:15:00,44.56,44.56,44.55,44.55,5497.0,41.4579,41.4579,41.4486,41.4486,5497.0
2021-07-15 11:20:00,44.55,44.57,44.54,44.56,24440.0,41.4486,41.4672,41.4393,41.4579,24440.0
2021-07-15 11:25:00,44.56,44.57,44.56,44.57,23195.0,41.4579,41.4672,41.4579,41.4672,23195.0
2021-07-15 11:30:00,44.57,44.58,44.57,44.58,10453.0,41.4672,41.4766,41.4672,41.4766,10453.0
2021-07-15 11:35:00,44.58,44.59,44.57,44.58,14307.0,41.4766,41.4859,41.4672,41.4766,14307.0
2021-07-15 11:40:00,44.58,44.59,44.57,44.58,6672.0,41.4766,41.4859,41.4672,41.4766,6672.0
2021-07-15 11:45:00,44.58,44.59,44.58,44.58,11189.0,41.4766,41.4859,41.4766,41.4766,11189.0
2021-07-15 11:50:00,44.58,44.59,44.57,44.58,9788.0,41.4766,41.4859,41.4672,41.4766,9788.0
2021-07-15 11:55:00,44.58,44.58,44.54,44.55,4000.0,41.4766,41.4766,41.4393,41.4486,4000.0
2021-07-15 12:00:00,44.55,44.56,44.53,44.53,5255.0,41.4486,41.4579,41.43,41.43,5255.0
2021-07-15 12:05:00,44.53,44.54,44.51,44.52,12705.0,41.43,41.4393,41.4114,41.4207,12705.0
2021-07-15 12:10:00,44.52,44.54,44.51,44.53,11072.0,41.4207,41.4393,41.4114,41.43,11072.0
2021-07-15 12:15:00,44.54,44.55,44.53,44.55,10375.0,41.4393,41.4486,41.43,41.4486,10375.0
2021-07-15 12:20:00,44.55,44.56,44.54,44.55,13133.0,41.4486,41.4579,41.4393,41.4486,13133.0
2021-07-15 12:25:00,44.55,44.58,44.55,44.57,10852.0,41.4486,41.4766,41.4486,41.4672,10852.0
2021-07-15 12:30:00,44.57,44.57,44.54,44.55,4339.0,41.4672,41.4672,41.4393,41.4486,4339.0
2021-07-15 12:35:00,44.55,44.58,44.54,44.57,7925.0,41.4486,41.4766,41.4393,41.4672,7925.0
2021-07-15 12:40:00,44.56,44.57,44.56,44.57,2200.0,41.4579,41.4672,41.4579,41.4672,2200.0
2021-07-15 12:45:00,44.57,44.58,44.56,44.57,3877.0,41.4672,41.4766,41.4579,41.4672,3877.0
2021-07-15 12:50:00,44.57,44.57,44.55,44.55,5833.0,41.4672,41.4672,41.4486,41.4486,5833.0
2021-07-15 12:55:00,44.55,44.57,44.55,44.57,9157.0,41.4486,41.4672,41.4486,41.4672,9157.0
2021-07-15 13:00:00,44.57,44.57,44.55,44.56,24441.0,41.4672,41.4672,41.4486,41.4579,24441.0
2021-07-15 13:05:00,44.55,44.57,44.55,44.56,16135.0,41.4486,41.4672,41.4486,41.4579,16135.0
2021-07-15 13:10:00,44.56,44.57,44.53,44.54,14138.0,41.4579,41.4672,41.43,41.4393,14138.0
2021-07-15 13:15:00,44.53,44.56,44.52,44.55,27290.0,41.43,41.4579,41.4207,41.4486,27290.0
2021-07-15 13:20:00,44.54,44.56,44.54,44.55,42701.0,41.4393,41.4579,41.4393,41.4486,42701.0
2021-07-15 13:25:00,44.55,44.57,44.55,44.57,16550.0,41.4486,41.4672,41.4486,41.4672,16550.0
2021-07-15 13:30:00,44.56,44.56,44.54,44.54,18939.0,41.4579,41.4579,41.4393,41.4393,18939.0
2021-07-15 13:35:00,44.54,44.55,44.52,44.55,35165.0,41.4393,41.4486,41.4207,41.4486,35165.0
2021-07-15 13:40:00,44.54,44.55,44.53,44.53,8900.0,41.4393,41.4486,41.43,41.43,8900.0
2021-07-15 13:45:00,44.52,44.55,44.52,44.55,69645.0,41.4207,41.4486,41.4207,41.4486,69645.0
2021-07-15 13:50:00,44.54,44.55,44.52,44.52,3500.0,41.4393,41.4486,41.4207,41.4207,3500.0
2021-07-15 13:55:00,44.52,44.52,44.51,44.52,15200.0,41.4207,41.4207,41.4114,41.4207,15200.0
2021-07-15 14:00:00,44.51,44.53,44.5,44.52,27462.0,41.4114,41.43,41.4021,41.4207,27462.0
2021-07-15 14:05:00,44.53,44.54,44.52,44.54,4293.0,41.43,41.4393,41.4207,41.4393,4293.0
2021-07-15 14:10:00,44.53,44.54,44.52,44.53,2300.0,41.43,41.4393,41.4207,41.43,2300.0
2021-07-15 14:15:00,44.53,44.55,44.53,44.54,14913.0,41.43,41.4486,41.43,41.4393,14913.0
2021-07-15 14:20:00,44.54,44.54,44.53,44.54,3720.0,41.4393,41.4393,41.43,41.4393,3720.0
2021-07-15 14:25:00,44.54,44.55,44.54,44.54,20138.0,41.4393,41.4486,41.4393,41.4393,20138.0
2021-07-15 14:30:00,44.54,44.54,44.53,44.53,2825.0,41.4393,41.4393,41.43,41.43,2825.0
2021-07-15 14:35:00,44.53,44.53,44.52,44.53,1384.0,41.43,41.43,41.4207,41.43,1384.0
2021-07-15 14:40:00,44.53,44.53,44.52,44.52,1006.0,41.43,41.43,41.4207,41.4207,1006.0
2021-07-15 14:45:00,44.52,44.53,44.5,44.53,9227.0,41.4207,41.43,41.4021,41.43,9227.0
2021-07-15 14:50:00,44.53,44.53,44.52,44.53,2650.0,41.43,41.43,41.4207,41.43,2650.0
2021-07-15 14:55:00,44.53,44.54,44.52,44.54,5575.0,41.43,41.4393,41.4207,41.4393,5575.0
2021-07-15 15:00:00,44.55,44.56,44.54,44.55,4903.0,41.4486,41.4579,41.4393,41.4486,4903.0
2021-07-15 15:05:00,44.55,44.56,44.53,44.54,9360.0,41.4486,41.4579,41.43,41.4393,9360.0
2021-07-15 15:10:00,44.55,44.55,44.53,44.54,6070.0,41.4486,41.4486,41.43,41.4393,6070.0
2021-07-15 15:15:00,44.54,44.55,44.52,44.54,13118.0,41.4393,41.4486,41.4207,41.4393,13118.0
2021-07-15 15:20:00,44.54,44.54,44.53,44.54,1400.0,41.4393,41.4393,41.43,41.4393,1400.0
2021-07-15 15:25:00,44.54,44.55,44.54,44.55,1100.0,41.4393,41.4486,41.4393,41.4486,1100.0
2021-07-15 15:30:00,44.55,44.55,44.53,44.54,13325.0,41.4486,41.4486,41.43,41.4393,13325.0
2021-07-15 15:35:00,44.54,44.56,44.53,44.53,17779.0,41.4393,41.4579,41.43,41.43,17779.0
2021-07-15 15:40:00,44.53,44.53,44.52,44.53,18483.0,41.43,41.43,41.4207,41.43,18483.0
2021-07-15 15:45:00,44.53,44.54,44.52,44.53,18687.0,41.43,41.4393,41.4207,41.43,18687.0
2021-07-15 15:50:00,44.52,44.54,44.52,44.54,34508.0,41.4207,41.4393,41.4207,41.4393,34508.0
2021-07-15 15:55:00,44.54,44.56,44.52,44.54,271557.0,41.4393,41.4579,41.4207,41.4393,271557.0
2021-07-16 09:30:00,44.47,44.57,44.47,44.54,30254.0,41.3742,41.4672,41.3742,41.4393,30254.0
2021-07-16 09:35:00,44.55,44.55,44.49,44.51,24732.0,41.4486,41.4486,41.3928,41.4114,24732.0
2021-07-16 09:40:00,44.52,44.52,44.46,44.46,11330.0,41.4207,41.4207,41.3649,41.3649,11330.0
2021-07-16 09:45:00,44.46,44.46,44.41,44.42,28330.0,41.3649,41.3649,41.3184,41.3277,28330.0
2021-07-16 09:50:00,44.42,44.44,44.42,44.43,48752.0,41.3277,41.3463,41.3277,41.337,48752.0
2021-07-16 09:55:00,44.43,44.45,44.43,44.45,7149.0,41.337,41.3556,41.337,41.3556,7149.0
2021-07-16 10:00:00,44.46,44.46,44.43,44.43,14796.0,41.3649,41.3649,41.337,41.337,14796.0
2021-07-16 10:05:00,44.44,44.44,44.39,44.4,20296.0,41.3463,41.3463,41.2998,41.3091,20296.0
2021-07-16 10:10:00,44.39,44.4,44.35,44.37,52446.0,41.2998,41.3091,41.2626,41.2812,52446.0
2021-07-16 10:15:00,44.37,44.4,44.37,44.39,51269.0,41.2812,41.3091,41.2812,41.2998,51269.0
2021-07-16 10:20:00,44.39,44.4,44.35,44.35,6500.0,41.2998,41.3091,41.2626,41.2626,6500.0
2021-07-16 10:25:00,44.35,44.37,44.34,44.34,15894.0,41.2626,41.2812,41.2533,41.2533,15894.0
2021-07-16 10:30:00,44.34,44.38,44.34,44.37,17097.0,41.2533,41.2905,41.2533,41.2812,17097.0
2021-07-16 10:35:00,44.35,44.35,44.32,44.34,17047.0,41.2626,41.2626,41.2347,41.2533,17047.0
2021-07-16 10:40:00,44.34,44.34,44.31,44.32,30881.0,41.2533,41.2533,41.2253,41.2347,30881.0
2021-07-16 10:45:00,44.32,44.32,44.31,44.31,5588.0,41.2347,41.2347,41.2253,41.2253,5588.0
2021-07-16 10:50:00,44.32,44.35,44.32,44.34,8140.0,41.2347,41.2626,41.2347,41.2533,8140.0
2021-07-16 10:55:00,44.34,44.36,44.34,44.36,14900.0,41.2533,41.2719,41.2533,41.2719,14900.0
2021-07-16 11:00:00,44.36,44.36,44.32,44.33,7350.0,41.2719,41.2719,41.2347,41.244,7350.0
2021-07-16 11:05:00,44.33,44.38,44.32,44.37,14949.0,41.244,41.2905,41.2347,41.2812,14949.0
2021-07-16 11:10:00,44.37,44.39,44.34,44.34,13885.0,41.2812,41.2998,41.2533,41.2533,13885.0
2021-07-16 11:15:00,44.34,44.36,44.32,44.35,4675.0,41.2533,41.2719,41.2347,41.2626,4675.0
2021-07-16 11:20:00,44.36,44.37,44.34,44.34,31106.0,41.2719,41.2812,41.2533,41.2533,31106.0
2021-07-16 11:25:00,44.34,44.34,44.3,44.31,43567.0,41.2533,41.2533,41.216,41.2253,43567.0
2021-07-16 11:30:00,44.31,44.34,44.3,44.33,84864.0,41.2253,41.2533,41.216,41.244,84864.0
2021-07-16 11:35:00,44.33,44.33,44.32,44.33,14800.0,41.244,41.244,41.2347,41.244,14800.0
2021-07-16 11:40:00,44.33,44.34,44.32,44.32,10651.0,41.244,41.2533,41.2347,41.2347,10651.0
2021-07-16 11:45:00,44.32,44.33,44.31,44.33,5962.0,41.2347,41.244,41.2253,41.244,5962.0
2021-07-16 11:50:00,44.33,44.35,44.33,44.35,7250.0,41.244,41.2626,41.244,41.2626,7250.0
2021-07-16 11:55:00,44.35,44.36,44.34,44.34,6048.0,41.2626,41.2719,41.2533,41.2533,6048.0
2021-07-16 12:00:00,44.34,44.34,44.34,44.34,100.0,41.2533,41.2533,41.2533,41.2533,100.0
2021-07-16 12:05:00,44.34,44.34,44.33,44.34,4110.0,41.2533,41.2533,41.244,41.2533,4110.0
2021-07-16 12:10:00,44.34,44.34,44.32,44.33,15300.0,41.2533,41.2533,41.2347,41.244,15300.0
2021-07-16 12:15:00,44.33,44.35,44.32,44.34,18432.0,41.244,41.2626,41.2347,41.2533,18432.0
2021-07-16 12:20:00,44.35,44.35,44.34,44.34,3435.0,41.2626,41.2626,41.2533,41.2533,3435.0
2021-07-16 12:25:00,44.34,44.35,44.33,44.34,3113.0,41.2533,41.2626,41.244,41.2533,3113.0
2021-07-16 12:30:00,44.34,44.36,44.34,44.36,7172.0,41.2533,41.2719,41.2533,41.2719,7172.0
2021-07-16 12:35:00,44.36,44.36,44.35,44.35,4576.0,41.2719,41.2719,41.2626,41.2626,4576.0
2021-07-16 12:40:00,44.36,44.36,44.33,44.34,5800.0,41.2719,41.2719,41.244,41.2533,5800.0
2021-07-16 12:45:00,44.34,44.34,44.33,44.34,10322.0,41.2533,41.2533,41.244,41.2533,10322.0
2021-07-16 12:50:00,44.34,44.35,44.34,44.34,13741.0,41.2533,41.2626,41.2533,41.2533,13741.0
2021-07-16 12:55:00,44.35,44.36,44.34,44.35,25538.0,41.2626,41.2719,41.2533,41.2626,25538.0
2021-07-16 13:00:00,44.35,44.38,44.34,44.38,8771.0,41.2626,41.2905,41.2533,41.2905,8771.0
2021-07-16 13:05:00,44.37,44.39,44.37,44.38,12430.0,41.2812,41.2998,41.2812,41.2905,12430.0
2021-07-16 13:10:00,44.37,44.37,44.36,44.37,1100.0,41.2812,41.2812,41.2719,41.2812,1100.0
2021-07-16 13:15:00,44.37,44.38,44.36,44.38,3700.0,41.2812,41.2905,41.2719,41.2905,3700.0
2021-07-16 13:20:00,44.37,44.37,44.35,44.36,8022.0,41.2812,41.2812,41.2626,41.2719,8022.0
2021-07-16 13:25:00,44.36,44.36,44.34,44.34,5478.0,41.2719,41.2719,41.2533,41.2533,5478.0
2021-07-16 13:30:00,44.34,44.35,44.33,44.33,8024.0,41.2533,41.2626,41.244,41.244,8024.0
2021-07-16 13:35:00,44.33,44.35,44.33,44.34,4650.0,41.244,41.2626,41.244,41.2533,4650.0
2021-07-16 13:40:00,44.33,44.33,44.31,44.32,4761.0,41.244,41.244,41.2253,41.2347,4761.0
2021-07-16 13:45:00,44.32,44.34,44.32,44.34,5489.0,41.2347,41.2533,41.2347,41.2533,5489.0
2021-07-16 13:50:00,44.33,44.34,44.33,44.33,2998.0,41.244,41.2533,41.244,41.244,2998.0
2021-07-16 13:55:00,44.32,44.32,44.31,44.32,4650.0,41.2347,41.2347,41.2253,41.2347,4650.0
2021-07-16 14:00:00,44.32,44.32,44.29,44.3,7600.0,41.2347,41.2347,41.2067,41.216,7600.0
2021-07-16 14:05:00,44.3,44.34,44.3,44.31,20866.0,41.216,41.2533,41.216,41.2253,20866.0
2021-07-16 14:10:00,44.31,44.32,44.3,44.3,15941.0,41.2253,41.2347,41.216,41.216,15941.0
2021-07-16 14:15:00,44.3,44.32,44.29,44.32,7066.0,41.216,41.2347,41.2067,41.2347,7066.0
2021-07-16 14:20:00,44.32,44.32,44.3,44.31,5450.0,41.2347,41.2347,41.216,41.2253,5450.0
2021-07-16 14:25:00,44.31,44.32,44.29,44.3,5384.0,41.2253,41.2347,41.2067,41.216,5384.0
2021-07-16 14:30:00,44.29,44.3,44.28,44.29,18934.0,41.2067,41.216,41.1974,41.2067,18934.0
2021-07-16 14:35:00,44.29,44.3,44.27,44.27,6525.0,41.2067,41.216,41.1881,41.1881,6525.0
2021-07-16 14:40:00,44.28,44.29,44.27,44.27,3100.0,41.1974,41.2067,41.1881,41.1881,3100.0
2021-07-16 14:45:00,44.27,44.29,44.27,44.29,9231.0,41.1881,41.2067,41.1881,41.2067,9231.0
2021-07-16 14:50:00,44.29,44.29,44.27,44.27,3320.0,41.2067,41.2067,41.1881,41.1881,3320.0
2021-07-16 14:55:00,44.27,44.28,44.25,44.26,8714.0,41.1881,41.1974,41.1695,41.1788,8714.0
2021-07-16 15:00:00,44.25,44.25,44.24,44.24,7640.0,41.1695,41.1695,41.1602,41.1602,7640.0
2021-07-16 15:05:00,44.23,44.25,44.23,44.25,8610.0,41.1509,41.1695,41.1509,41.1695,8610.0
2021-07-16 15:10:00,44.24,44.25,44.22,44.23,23989.0,41.1602,41.1695,41.1416,41.1509,23989.0
2021-07-16 15:15:00,44.23,44.26,44.22,44.26,54469.0,41.1509,41.1788,41.1416,41.1788,54469.0
2021-07-16 15:20:00,44.25,44.25,44.22,44.22,23883.0,41.1695,41.1695,41.1416,41.1416,23883.0
2021-07-16 15:25:00,44.22,44.23,44.19,44.2,4419.0,41.1416,41.1509,41.1137,41.123,4419.0
2021-07-16 15:30:00,44.2,44.21,44.19,44.21,15441.0,41.123,41.1323,41.1137,41.1323,15441.0
2021-07-16 15:35:00,44.21,44.21,44.19,44.21,18548.0,41.1323,41.1323,41.1137,41.1323,18548.0
2021-07-16 15:40:00,44.21,44.22,44.21,44.21,7663.0,41.1323,41.1416,41.1323,41.1323,7663.0
2021-07-16 15:45:00,44.21,44.22,44.18,44.18,18187.0,41.1323,41.1416,41.1044,41.1044,18187.0
2021-07-16 15:50:00,44.19,44.21,44.17,44.21,21666.0,41.1137,41.1323,41.0951,41.1323,21666.0
2021-07-16 15:55:00,44.22,44.26,44.22,44.25,139454.0,41.1416,41.1788,41.1416,41.1695,139454.0
2021-07-19 09:30:00,43.84,43.99,43.84,43.9,93944.0,40.7881,40.9276,40.7881,40.8439,93944.0
2021-07-19 09:35:00,43.91,43.95,43.9,43.95,50233.0,40.8532,40.8904,40.8439,40.8904,50233.0
2021-07-19 09:40:00,43.94,44.0,43.89,43.98,163492.0,40.8811,40.9369,40.8346,40.9183,163492.0
2021-07-19 09:45:00,43.98,43.99,43.91,43.91,197017.0,40.9183,40.9276,40.8532,40.8532,197017.0
2021-07-19 09:50:00,43.91,43.92,43.86,43.87,62790.0,40.8532,40.8625,40.8067,40.816,62790.0
2021-07-19 09:55:00,43.86,43.86,43.8,43.84,107110.0,40.8067,40.8067,40.7509,40.7881,107110.0
2021-07-19 10:00:00,43.83,43.84,43.74,43.79,186575.0,40.7788,40.7881,40.695,40.7415,186575.0
2021-07-19 10:05:00,43.79,43.8,43.75,43.76,74381.0,40.7415,40.7509,40.7043,40.7136,74381.0
2021-07-19 10:10:00,43.76,43.79,43.75,43.77,43948.0,40.7136,40.7415,40.7043,40.7229,43948.0
2021-07-19 10:15:00,43.77,43.81,43.76,43.79,81002.0,40.7229,40.7602,40.7136,40.7415,81002.0
2021-07-19 10:20:00,43.79,43.8,43.76,43.8,83687.0,40.7415,40.7509,40.7136,40.7509,83687.0
2021-07-19 10:25:00,43.79,43.81,43.77,43.8,53588.0,40.7415,40.7602,40.7229,40.7509,53588.0
2021-07-19 10:30:00,43.8,43.81,43.76,43.77,59235.0,40.7509,40.7602,40.7136,40.7229,59235.0
2021-07-19 10:35:00,43.77,43.77,43.72,43.75,123903.0,40.7229,40.7229,40.6764,40.7043,123903.0
2021-07-19 10:40:00,43.76,43.81,43.75,43.81,60358.0,40.7136,40.7602,40.7043,40.7602,60358.0
2021-07-19 10:45:00,43.82,43.85,43.81,43.84,21026.0,40.7695,40.7974,40.7602,40.7881,21026.0
2021-07-19 10:50:00,43.84,43.85,43.76,43.77,132475.0,40.7881,40.7974,40.7136,40.7229,132475.0
2021-07-19 10:55:00,43.77,43.8,43.76,43.8,15286.0,40.7229,40.7509,40.7136,40.7509,15286.0
2021-07-19 11:00:00,43.8,43.83,43.76,43.82,23220.0,40.7509,40.7788,40.7136,40.7695,23220.0
2021-07-19 11:05:00,43.82,43.84,43.8,43.84,32986.0,40.7695,40.7881,40.7509,40.7881,32986.0
2021-07-19 11:10:00,43.83,43.84,43.81,43.83,26661.0,40.7788,40.7881,40.7602,40.7788,26661.0
2021-07-19 11:15:00,43.84,43.84,43.82,43.82,12998.0,40.7881,40.7881,40.7695,40.7695,12998.0
2021-07-19 11:20:00,43.82,43.82,43.79,43.8,8538.0,40.7695,40.7695,40.7415,40.7509,8538.0
2021-07-19 11:25:00,43.8,43.82,43.79,43.8,64289.0,40.7509,40.7695,40.7415,40.7509,64289.0
2021-07-19 11:30:00,43.8,43.84,43.8,43.83,29033.0,40.7509,40.7881,40.7509,40.7788,29033.0
2021-07-19 11:35:00,43.83,43.84,43.79,43.8,53338.0,40.7788,40.7881,40.7415,40.7509,53338.0
2021-07-19 11:40:00,43.8,43.84,43.79,43.83,9473.0,40.7509,40.7881,40.7415,40.7788,9473.0
2021-07-19 11:45:00,43.84,43.85,43.83,43.84,21919.0,40.7881,40.7974,40.7788,40.7881,21919.0
2021-07-19 11:50:00,43.84,43.85,43.83,43.85,30987.0,40.7881,40.7974,40.7788,40.7974,30987.0
2021-07-19 11:55:00,43.85,43.87,43.85,43.87,11226.0,40.7974,40.816,40.7974,40.816,11226.0
2021-07-19 12:00:00,43.87,43.87,43.81,43.82,28173.0,40.816,40.816,40.7602,40.7695,28173.0
2021-07-19 12:05:00,43.82,43.83,43.78,43.79,10668.0,40.7695,40.7788,40.7322,40.7415,10668.0
2021-07-19 12:10:00,43.79,43.82,43.78,43.82,30246.0,40.7415,40.7695,40.7322,40.7695,30246.0
2021-07-19 12:15:00,43.81,43.82,43.8,43.81,13760.0,40.7602,40.7695,40.7509,40.7602,13760.0
2021-07-19 12:20:00,43.8,43.82,43.79,43.81,8921.0,40.7509,40.7695,40.7415,40.7602,8921.0
2021-07-19 12:25:00,43.82,43.82,43.78,43.78,10939.0,40.7695,40.7695,40.7322,40.7322,10939.0
2021-07-19 12:30:00,43.79,43.79,43.75,43.76,31906.0,40.7415,40.7415,40.7043,40.7136,31906.0
2021-07-19 12:35:00,43.76,43.77,43.74,43.74,29024.0,40.7136,40.7229,40.695,40.695,29024.0
2021-07-19 12:40:00,43.73,43.74,43.68,43.7,40370.0,40.6857,40.695,40.6392,40.6578,40370.0
2021-07-19 12:45:00,43.7,43.72,43.7,43.71,20186.0,40.6578,40.6764,40.6578,40.6671,20186.0
2021-07-19 12:50:00,43.72,43.73,43.69,43.72,25656.0,40.6764,40.6857,40.6485,40.6764,25656.0
2021-07-19 12:55:00,43.72,43.73,43.69,43.72,15359.0,40.6764,40.6857,40.6485,40.6764,15359.0
2021-07-19 13:00:00,43.71,43.75,43.71,43.74,32677.0,40.6671,40.7043,40.6671,40.695,32677.0
2021-07-19 13:05:00,43.73,43.75,43.72,43.74,28586.0,40.6857,40.7043,40.6764,40.695,28586.0
2021-07-19 13:10:00,43.75,43.75,43.72,43.72,22841.0,40.7043,40.7043,40.6764,40.6764,22841.0
2021-07-19 13:15:00,43.73,43.74,43.72,43.73,35171.0,40.6857,40.695,40.6764,40.6857,35171.0
2021-07-19 13:20:00,43.72,43.73,43.69,43.71,18470.0,40.6764,40.6857,40.6485,40.6671,18470.0
2021-07-19 13:25:00,43.71,43.72,43.69,43.7,22800.0,40.6671,40.6764,40.6485,40.6578,22800.0
2021-07-19 13:30:00,43.7,43.71,43.69,43.71,20988.0,40.6578,40.6671,40.6485,40.6671,20988.0
2021-07-19 13:35:00,43.72,43.74,43.71,43.73,20248.0,40.6764,40.695,40.6671,40.6857,20248.0
2021-07-19 13:40:00,43.73,43.74,43.71,43.72,17791.0,40.6857,40.695,40.6671,40.6764,17791.0
2021-07-19 13:45:00,43.72,43.75,43.71,43.73,39693.0,40.6764,40.7043,40.6671,40.6857,39693.0
2021-07-19 13:50:00,43.73,43.73,43.7,43.73,9503.0,40.6857,40.6857,40.6578,40.6857,9503.0
2021-07-19 13:55:00,43.73,43.74,43.71,43.71,6299.0,40.6857,40.695,40.6671,40.6671,6299.0
2021-07-19 14:00:00,43.71,43.76,43.7,43.76,21881.0,40.6671,40.7136,40.6578,40.7136,21881.0
2021-07-19 14:05:00,43.76,43.76,43.73,43.75,84907.0,40.7136,40.7136,40.6857,40.7043,84907.0
2021-07-19 14:10:00,43.75,43.76,43.74,43.74,8750.0,40.7043,40.7136,40.695,40.695,8750.0
2021-07-19 14:15:00,43.75,43.77,43.74,43.77,13158.0,40.7043,40.7229,40.695,40.7229,13158.0
2021-07-19 14:20:00,43.77,43.78,43.75,43.76,18689.0,40.7229,40.7322,40.7043,40.7136,18689.0
2021-07-19 14:25:00,43.75,43.77,43.74,43.77,6700.0,40.7043,40.7229,40.695,40.7229,6700.0
2021-07-19 14:30:00,43.76,43.77,43.73,43.74,7230.0,40.7136,40.7229,40.6857,40.695,7230.0
2021-07-19 14:35:00,43.74,43.74,43.7,43.72,16803.0,40.695,40.695,40.6578,40.6764,16803.0
2021-07-19 14:40:00,43.72,43.72,43.7,43.7,20405.0,40.6764,40.6764,40.6578,40.6578,20405.0
2021-07-19 14:45:00,43.7,43.72,43.7,43.72,11025.0,40.6578,40.6764,40.6578,40.6764,11025.0
2021-07-19 14:50:00,43.72,43.74,43.7,43.71,44140.0,40.6764,40.695,40.6578,40.6671,44140.0
2021-07-19 14:55:00,43.71,43.74,43.7,43.71,11700.0,40.6671,40.695,40.6578,40.6671,11700.0
2021-07-19 15:00:00,43.71,43.73,43.7,43.73,4382.0,40.6671,40.6857,40.6578,40.6857,4382.0
2021-07-19 15:05:00,43.72,43.75,43.72,43.75,18881.0,40.6764,40.7043,40.6764,40.7043,18881.0
2021-07-19 15:10:00,43.75,43.75,43.73,43.74,35014.0,40.7043,40.7043,40.6857,40.695,35014.0
2021-07-19 15:15:00,43.73,43.74,43.71,43.71,49161.0,40.6857,40.695,40.6671,40.6671,49161.0
2021-07-19 15:20:00,43.7,43.71,43.69,43.7,15300.0,40.6578,40.6671,40.6485,40.6578,15300.0
2021-07-19 15:25:00,43.7,43.71,43.69,43.71,18736.0,40.6578,40.6671,40.6485,40.6671,18736.0
2021-07-19 15:30:00,43.71,43.72,43.69,43.7,28189.0,40.6671,40.6764,40.6485,40.6578,28189.0
2021-07-19 15:35:00,43.7,43.74,43.7,43.74,46119.0,40.6578,40.695,40.6578,40.695,46119.0
2021-07-19 15:40:00,43.73,43.76,43.73,43.75,30026.0,40.6857,40.7136,40.6857,40.7043,30026.0
2021-07-19 15:45:00,43.74,43.76,43.73,43.76,23488.0,40.695,40.7136,40.6857,40.7136,23488.0
2021-07-19 15:50:00,43.76,43.77,43.75,43.76,37733.0,40.7136,40.7229,40.7043,40.7136,37733.0
2021-07-19 15:55:00,43.76,43.88,43.75,43.84,229478.0,40.7136,40.8253,40.7043,40.7881,229478.0
2021-07-20 09:30:00,43.73,43.77,43.67,43.68,71467.0,40.6857,40.7229,40.6299,40.6392,71467.0
2021-07-20 09:35:00,43.69,43.74,43.68,43.74,36708.0,40.6485,40.695,40.6392,40.695,36708.0
2021-07-20 09:40:00,43.73,43.78,43.72,43.77,16566.0,40.6857,40.7322,40.6764,40.7229,16566.0
2021-07-20 09:45:00,43.76,43.84,43.75,43.84,14506.0,40.7136,40.7881,40.7043,40.7881,14506.0
2021-07-20 09:50:00,43.83,43.83,43.78,43.82,31027.0,40.7788,40.7788,40.7322,40.7695,31027.0
2021-07-20 09:55:00,43.84,43.89,43.84,43.88,16521.0,40.7881,40.8346,40.7881,40.8253,16521.0
2021-07-20 10:00:00,43.88,43.91,43.87,43.89,75694.0,40.8253,40.8532,40.816,40.8346,75694.0
2021-07-20 10:05:00,43.89,43.89,43.86,43.87,43945.0,40.8346,40.8346,40.8067,40.816,43945.0
2021-07-20 10:10:00,43.87,43.93,43.86,43.93,26318.0,40.816,40.8718,40.8067,40.8718,26318.0
2021-07-20 10:15:00,43.93,43.99,43.92,43.99,52748.0,40.8718,40.9276,40.8625,40.9276,52748.0
2021-07-20 10:20:00,43.99,44.02,43.99,44.0,83547.0,40.9276,40.9555,40.9276,40.9369,83547.0
2021-07-20 10:25:00,44.01,44.01,43.97,43.97,60930.0,40.9462,40.9462,40.909,40.909,60930.0
2021-07-20 10:30:00,43.98,43.98,43.95,43.96,18711.0,40.9183,40.9183,40.8904,40.8997,18711.0
2021-07-20 10:35:00,43.95,43.95,43.92,43.93,35282.0,40.8904,40.8904,40.8625,40.8718,35282.0
2021-07-20 10:40:00,43.93,43.94,43.92,43.93,29898.0,40.8718,40.8811,40.8625,40.8718,29898.0
2021-07-20 10:45:00,43.93,43.98,43.93,43.97,20365.0,40.8718,40.9183,40.8718,40.909,20365.0
2021-07-20 10:50:00,43.98,43.99,43.95,43.99,16999.0,40.9183,40.9276,40.8904,40.9276,16999.0
2021-07-20 10:55:00,43.98,44.04,43.97,44.03,49788.0,40.9183,40.9741,40.909,40.9648,49788.0
2021-07-20 11:00:00,44.02,44.02,43.98,44.01,25930.0,40.9555,40.9555,40.9183,40.9462,25930.0
2021-07-20 11:05:00,44.01,44.03,43.99,44.02,34626.0,40.9462,40.9648,40.9276,40.9555,34626.0
2021-07-20 11:10:00,44.02,44.07,44.02,44.06,37017.0,40.9555,41.0021,40.9555,40.9928,37017.0
2021-07-20 11:15:00,44.06,44.06,44.04,44.05,17115.0,40.9928,40.9928,40.9741,40.9834,17115.0
2021-07-20 11:20:00,44.05,44.06,44.04,44.05,18891.0,40.9834,40.9928,40.9741,40.9834,18891.0
2021-07-20 11:25:00,44.05,44.06,44.01,44.02,35866.0,40.9834,40.9928,40.9462,40.9555,35866.0
2021-07-20 11:30:00,44.01,44.02,44.0,44.01,26671.0,40.9462,40.9555,40.9369,40.9462,26671.0
2021-07-20 11:35:00,44.01,44.04,44.0,44.04,11228.0,40.9462,40.9741,40.9369,40.9741,11228.0
2021-07-20 11:40:00,44.04,44.05,44.04,44.05,1500.0,40.9741,40.9834,40.9741,40.9834,1500.0
2021-07-20 11:45:00,44.05,44.08,44.04,44.08,4425.0,40.9834,41.0114,40.9741,41.0114,4425.0
2021-07-20 11:50:00,44.08,44.1,44.08,44.09,10530.0,41.0114,41.03,41.0114,41.0207,10530.0
2021-07-20 11:55:00,44.09,44.1,44.09,44.1,10471.0,41.0207,41.03,41.0207,41.03,10471.0
2021-07-20 12:00:00,44.1,44.13,44.1,44.11,28420.0,41.03,41.0579,41.03,41.0393,28420.0
2021-07-20 12:05:00,44.12,44.12,44.08,44.1,47396.0,41.0486,41.0486,41.0114,41.03,47396.0
2021-07-20 12:10:00,44.1,44.11,44.09,44.1,26621.0,41.03,41.0393,41.0207,41.03,26621.0
2021-07-20 12:15:00,44.09,44.09,44.08,44.08,18061.0,41.0207,41.0207,41.0114,41.0114,18061.0
2021-07-20 12:20:00,44.08,44.08,44.04,44.05,21421.0,41.0114,41.0114,40.9741,40.9834,21421.0
2021-07-20 12:25:00,44.05,44.08,44.05,44.07,6237.0,40.9834,41.0114,40.9834,41.0021,6237.0
2021-07-20 12:30:00,44.08,44.1,44.08,44.1,5800.0,41.0114,41.03,41.0114,41.03,5800.0
2021-07-20 12:35:00,44.1,44.13,44.09,44.13,30053.0,41.03,41.0579,41.0207,41.0579,30053.0
2021-07-20 12:40:00,44.12,44.14,44.12,44.13,50374.0,41.0486,41.0672,41.0486,41.0579,50374.0
2021-07-20 12:45:00,44.14,44.14,44.11,44.12,13194.0,41.0672,41.0672,41.0393,41.0486,13194.0
2021-07-20 12:50:00,44.14,44.14,44.13,44.14,8600.0,41.0672,41.0672,41.0579,41.0672,8600.0
2021-07-20 12:55:00,44.14,44.16,44.13,44.16,19323.0,41.0672,41.0858,41.0579,41.0858,19323.0
2021-07-20 13:00:00,44.16,44.16,44.12,44.12,35756.0,41.0858,41.0858,41.0486,41.0486,35756.0
2021-07-20 13:05:00,44.13,44.13,44.11,44.12,22388.0,41.0579,41.0579,41.0393,41.0486,22388.0
2021-07-20 13:10:00,44.11,44.13,44.11,44.12,11970.0,41.0393,41.0579,41.0393,41.0486,11970.0
2021-07-20 13:15:00,44.12,44.12,44.09,44.1,21346.0,41.0486,41.0486,41.0207,41.03,21346.0
2021-07-20 13:20:00,44.1,44.12,44.09,44.09,15212.0,41.03,41.0486,41.0207,41.0207,15212.0
2021-07-20 13:25:00,44.09,44.1,44.08,44.08,7113.0,41.0207,41.03,41.0114,41.0114,7113.0
2021-07-20 13:30:00,44.08,44.09,44.08,44.09,10599.0,41.0114,41.0207,41.0114,41.0207,10599.0
2021-07-20 13:35:00,44.09,44.1,44.08,44.09,5086.0,41.0207,41.03,41.0114,41.0207,5086.0
2021-07-20 13:40:00,44.09,44.09,44.08,44.08,7488.0,41.0207,41.0207,41.0114,41.0114,7488.0
2021-07-20 13:45:00,44.08,44.08,44.06,44.07,2800.0,41.0114,41.0114,40.9928,41.0021,2800.0
2021-07-20 13:50:00,44.07,44.09,44.07,44.09,11029.0,41.0021,41.0207,41.0021,41.0207,11029.0
2021-07-20 13:55:00,44.08,44.1,44.08,44.09,8990.0,41.0114,41.03,41.0114,41.0207,8990.0
2021-07-20 14:00:00,44.09,44.1,44.09,44.09,5071.0,41.0207,41.03,41.0207,41.0207,5071.0
2021-07-20 14:05:00,44.1,44.11,44.09,44.1,5262.0,41.03,41.0393,41.0207,41.03,5262.0
2021-07-20 14:10:00,44.1,44.11,44.09,44.09,8018.0,41.03,41.0393,41.0207,41.0207,8018.0
2021-07-20 14:15:00,44.1,44.11,44.09,44.1,7885.0,41.03,41.0393,41.0207,41.03,7885.0
2021-07-20 14:20:00,44.1,44.11,44.09,44.09,4955.0,41.03,41.0393,41.0207,41.0207,4955.0
2021-07-20 14:25:00,44.09,44.1,44.09,44.1,11794.0,41.0207,41.03,41.0207,41.03,11794.0
2021-07-20 14:30:00,44.1,44.11,44.1,44.1,6909.0,41.03,41.0393,41.03,41.03,6909.0
2021-07-20 14:35:00,44.1,44.1,44.09,44.09,10124.0,41.03,41.03,41.0207,41.0207,10124.0
2021-07-20 14:40:00,44.09,44.1,44.09,44.09,4620.0,41.0207,41.03,41.0207,41.0207,4620.0
2021-07-20 14:45:00,44.1,44.1,44.08,44.1,7216.0,41.03,41.03,41.0114,41.03,7216.0
2021-07-20 14:50:00,44.1,44.11,44.1,44.11,10098.0,41.03,41.0393,41.03,41.0393,10098.0
2021-07-20 14:55:00,44.1,44.11,44.09,44.11,18600.0,41.03,41.0393,41.0207,41.0393,18600.0
2021-07-20 15:00:00,44.11,44.12,44.1,44.12,7198.0,41.0393,41.0486,41.03,41.0486,7198.0
2021-07-20 15:05:00,44.12,44.13,44.11,44.12,12872.0,41.0486,41.0579,41.0393,41.0486,12872.0
2021-07-20 15:10:00,44.13,44.15,44.12,44.15,9798.0,41.0579,41.0765,41.0486,41.0765,9798.0
2021-07-20 15:15:00,44.15,44.15,44.13,44.14,15044.0,41.0765,41.0765,41.0579,41.0672,15044.0
2021-07-20 15:20:00,44.14,44.14,44.13,44.14,11802.0,41.0672,41.0672,41.0579,41.0672,11802.0
2021-07-20 15:25:00,44.14,44.15,44.13,44.14,7918.0,41.0672,41.0765,41.0579,41.0672,7918.0
2021-07-20 15:30:00,44.14,44.14,44.11,44.12,11400.0,41.0672,41.0672,41.0393,41.0486,11400.0
2021-07-20 15:35:00,44.12,44.12,44.1,44.1,40987.0,41.0486,41.0486,41.03,41.03,40987.0
2021-07-20 15:40:00,44.11,44.12,44.09,44.12,26180.0,41.0393,41.0486,41.0207,41.0486,26180.0
2021-07-20 15:45:00,44.12,44.12,44.11,44.12,11371.0,41.0486,41.0486,41.0393,41.0486,11371.0
2021-07-20 15:50:00,44.12,44.12,44.09,44.11,21926.0,41.0486,41.0486,41.0207,41.0393,21926.0
2021-07-20 15:55:00,44.11,44.13,44.08,44.08,169061.0,41.0393,41.0579,41.0114,41.0114,169061.0
2021-07-21 09:30:00,43.83,43.89,43.83,43.88,59131.0,40.7788,40.8346,40.7788,40.8253,59131.0
2021-07-21 09:35:00,43.89,43.96,43.89,43.94,189083.0,40.8346,40.8997,40.8346,40.8811,189083.0
2021-07-21 09:40:00,43.93,43.99,43.92,43.97,95960.0,40.8718,40.9276,40.8625,40.909,95960.0
2021-07-21 09:45:00,43.98,44.02,43.96,44.01,117637.0,40.9183,40.9555,40.8997,40.9462,117637.0
2021-07-21 09:50:00,44.01,44.07,44.0,44.05,47142.0,40.9462,41.0021,40.9369,40.9834,47142.0
2021-07-21 09:55:00,44.05,44.06,44.04,44.05,38463.0,40.9834,40.9928,40.9741,40.9834,38463.0
2021-07-21 10:00:00,44.05,44.05,44.01,44.03,72983.0,40.9834,40.9834,40.9462,40.9648,72983.0
2021-07-21 10:05:00,44.03,44.05,44.0,44.01,62698.0,40.9648,40.9834,40.9369,40.9462,62698.0
2021-07-21 10:10:00,44.01,44.05,44.01,44.02,57126.0,40.9462,40.9834,40.9462,40.9555,57126.0
2021-07-21 10:15:00,44.03,44.06,44.01,44.03,51457.0,40.9648,40.9928,40.9462,40.9648,51457.0
2021-07-21 10:20:00,44.03,44.06,44.03,44.05,45497.0,40.9648,40.9928,40.9648,40.9834,45497.0
2021-07-21 10:25:00,44.04,44.06,44.0,44.01,56165.0,40.9741,40.9928,40.9369,40.9462,56165.0
2021-07-21 10:30:00,44.01,44.02,43.99,44.0,70804.0,40.9462,40.9555,40.9276,40.9369,70804.0
2021-07-21 10:35:00,44.0,44.04,44.0,44.04,32322.0,40.9369,40.9741,40.9369,40.9741,32322.0
2021-07-21 10:40:00,44.04,44.05,44.02,44.03,27628.0,40.9741,40.9834,40.9555,40.9648,27628.0
2021-07-21 10:45:00,44.02,44.05,44.02,44.03,34318.0,40.9555,40.9834,40.9555,40.9648,34318.0
2021-07-21 10:50:00,44.03,44.04,44.0,44.02,32879.0,40.9648,40.9741,40.9369,40.9555,32879.0
2021-07-21 10:55:00,44.01,44.06,44.01,44.03,49980.0,40.9462,40.9928,40.9462,40.9648,49980.0
2021-07-21 11:00:00,44.04,44.06,44.02,44.02,37300.0,40.9741,40.9928,40.9555,40.9555,37300.0
2021-07-21 11:05:00,44.02,44.05,44.02,44.04,62301.0,40.9555,40.9834,40.9555,40.9741,62301.0
2021-07-21 11:10:00,44.04,44.05,44.01,44.02,29960.0,40.9741,40.9834,40.9462,40.9555,29960.0
2021-07-21 11:15:00,44.02,44.06,44.01,44.04,71420.0,40.9555,40.9928,40.9462,40.9741,71420.0
2021-07-21 11:20:00,44.04,44.05,44.02,44.04,72618.0,40.9741,40.9834,40.9555,40.9741,72618.0
2021-07-21 11:25:00,44.04,44.05,43.99,44.0,111298.0,40.9741,40.9834,40.9276,40.9369,111298.0
2021-07-21 11:30:00,44.0,44.02,43.99,44.01,113985.0,40.9369,40.9555,40.9276,40.9462,113985.0
2021-07-21 11:35:00,44.02,44.03,44.01,44.03,27218.0,40.9555,40.9648,40.9462,40.9648,27218.0
2021-07-21 11:40:00,44.03,44.06,44.03,44.05,15304.0,40.9648,40.9928,40.9648,40.9834,15304.0
2021-07-21 11:45:00,44.06,44.09,44.06,44.09,43570.0,40.9928,41.0207,40.9928,41.0207,43570.0
2021-07-21 11:50:00,44.09,44.12,44.08,44.1,33127.0,41.0207,41.0486,41.0114,41.03,33127.0
2021-07-21 11:55:00,44.1,44.11,44.09,44.1,115012.0,41.03,41.0393,41.0207,41.03,115012.0
2021-07-21 12:00:00,44.11,44.14,44.1,44.13,71834.0,41.0393,41.0672,41.03,41.0579,71834.0
2021-07-21 12:05:00,44.13,44.13,44.12,44.13,12100.0,41.0579,41.0579,41.0486,41.0579,12100.0
2021-07-21 12:10:00,44.13,44.13,44.09,44.11,47307.0,41.0579,41.0579,41.0207,41.0393,47307.0
2021-07-21 12:15:00,44.11,44.13,44.1,44.13,106388.0,41.0393,41.0579,41.03,41.0579,106388.0
2021-07-21 12:20:00,44.12,44.12,44.1,44.11,59792.0,41.0486,41.0486,41.03,41.0393,59792.0
2021-07-21 12:25:00,44.12,44.12,44.09,44.09,55496.0,41.0486,41.0486,41.0207,41.0207,55496.0
2021-07-21 12:30:00,44.09,44.1,44.08,44.09,40405.0,41.0207,41.03,41.0114,41.0207,40405.0
2021-07-21 12:35:00,44.09,44.1,44.07,44.08,14278.0,41.0207,41.03,41.0021,41.0114,14278.0
2021-07-21 12:40:00,44.08,44.09,44.07,44.08,41125.0,41.0114,41.0207,41.0021,41.0114,41125.0
2021-07-21 12:45:00,44.08,44.1,44.07,44.08,36549.0,41.0114,41.03,41.0021,41.0114,36549.0
2021-07-21 12:50:00,44.08,44.08,44.06,44.08,32698.0,41.0114,41.0114,40.9928,41.0114,32698.0
2021-07-21 12:55:00,44.07,44.08,44.05,44.06,16775.0,41.0021,41.0114,40.9834,40.9928,16775.0
2021-07-21 13:00:00,44.06,44.11,44.06,44.11,29978.0,40.9928,41.0393,40.9928,41.0393,29978.0
2021-07-21 13:05:00,44.11,44.11,44.11,44.11,13967.0,41.0393,41.0393,41.0393,41.0393,13967.0
2021-07-21 13:10:00,44.1,44.11,44.1,44.11,17922.0,41.03,41.0393,41.03,41.0393,17922.0
2021-07-21 13:15:00,44.12,44.12,44.11,44.11,6318.0,41.0486,41.0486,41.0393,41.0393,6318.0
2021-07-21 13:20:00,44.11,44.14,44.11,44.12,26524.0,41.0393,41.0672,41.0393,41.0486,26524.0
2021-07-21 13:25:00,44.13,44.13,44.12,44.12,16379.0,41.0579,41.0579,41.0486,41.0486,16379.0
2021-07-21 13:30:00,44.12,44.12,44.11,44.12,4006.0,41.0486,41.0486,41.0393,41.0486,4006.0
2021-07-21 13:35:00,44.12,44.13,44.11,44.11,16315.0,41.0486,41.0579,41.0393,41.0393,16315.0
2021-07-21 13:40:00,44.11,44.12,44.1,44.12,19095.0,41.0393,41.0486,41.03,41.0486,19095.0
2021-07-21 13:45:00,44.12,44.12,44.11,44.11,1895.0,41.0486,41.0486,41.0393,41.0393,1895.0
2021-07-21 13:50:00,44.12,44.12,44.11,44.11,4800.0,41.0486,41.0486,41.0393,41.0393,4800.0
2021-07-21 13:55:00,44.11,44.11,44.1,44.11,3967.0,41.0393,41.0393,41.03,41.0393,3967.0
2021-07-21 14:00:00,44.1,44.11,44.1,44.11,2480.0,41.03,41.0393,41.03,41.0393,2480.0
2021-07-21 14:05:00,44.11,44.11,44.1,44.1,4275.0,41.0393,41.0393,41.03,41.03,4275.0
2021-07-21 14:10:00,44.1,44.1,44.08,44.09,19801.0,41.03,41.03,41.0114,41.0207,19801.0
2021-07-21 14:15:00,44.09,44.09,44.05,44.07,175130.0,41.0207,41.0207,40.9834,41.0021,175130.0
2021-07-21 14:20:00,44.07,44.1,44.07,44.09,34278.0,41.0021,41.03,41.0021,41.0207,34278.0
2021-07-21 14:25:00,44.09,44.1,44.07,44.08,30579.0,41.0207,41.03,41.0021,41.0114,30579.0
2021-07-21 14:30:00,44.08,44.1,44.07,44.1,15718.0,41.0114,41.03,41.0021,41.03,15718.0
2021-07-21 14:35:00,44.1,44.11,44.1,44.1,16438.0,41.03,41.0393,41.03,41.03,16438.0
2021-07-21 14:40:00,44.1,44.1,44.09,44.1,8290.0,41.03,41.03,41.0207,41.03,8290.0
2021-07-21 14:45:00,44.1,44.11,44.09,44.11,19297.0,41.03,41.0393,41.0207,41.0393,19297.0
2021-07-21 14:50:00,44.11,44.12,44.1,44.12,12900.0,41.0393,41.0486,41.03,41.0486,12900.0
2021-07-21 14:55:00,44.11,44.12,44.11,44.12,2878.0,41.0393,41.0486,41.0393,41.0486,2878.0
2021-07-21 15:00:00,44.12,44.12,44.11,44.12,5760.0,41.0486,41.0486,41.0393,41.0486,5760.0
2021-07-21 15:05:00,44.12,44.14,44.11,44.14,32385.0,41.0486,41.0672,41.0393,41.0672,32385.0
2021-07-21 15:10:00,44.14,44.16,44.13,44.16,55208.0,41.0672,41.0858,41.0579,41.0858,55208.0
2021-07-21 15:15:00,44.15,44.16,44.15,44.16,25832.0,41.0765,41.0858,41.0765,41.0858,25832.0
2021-07-21 15:20:00,44.16,44.16,44.15,44.16,21059.0,41.0858,41.0858,41.0765,41.0858,21059.0
2021-07-21 15:25:00,44.16,44.16,44.14,44.15,28320.0,41.0858,41.0858,41.0672,41.0765,28320.0
2021-07-21 15:30:00,44.15,44.16,44.14,44.15,17961.0,41.0765,41.0858,41.0672,41.0765,17961.0
2021-07-21 15:35:00,44.15,44.15,44.14,44.15,4649.0,41.0765,41.0765,41.0672,41.0765,4649.0
2021-07-21 15:40:00,44.15,44.15,44.14,44.15,14213.0,41.0765,41.0765,41.0672,41.0765,14213.0
2021-07-21 15:45:00,44.14,44.15,44.12,44.12,73628.0,41.0672,41.0765,41.0486,41.0486,73628.0
2021-07-21 15:50:00,44.12,44.18,44.1,44.18,69007.0,41.0486,41.1044,41.03,41.1044,69007.0
2021-07-21 15:55:00,44.17,44.21,44.16,44.21,260316.0,41.0951,41.1323,41.0858,41.1323,260316.0
2021-07-22 09:30:00,44.46,44.54,44.46,44.48,39828.0,41.3649,41.4393,41.3649,41.3835,39828.0
2021-07-22 09:35:00,44.47,44.49,44.4,44.44,42849.0,41.3742,41.3928,41.3091,41.3463,42849.0
2021-07-22 09:40:00,44.45,44.51,44.43,44.51,34596.0,41.3556,41.4114,41.337,41.4114,34596.0
2021-07-22 09:45:00,44.5,44.53,44.48,44.48,64164.0,41.4021,41.43,41.3835,41.3835,64164.0
2021-07-22 09:50:00,44.49,44.51,44.47,44.49,59686.0,41.3928,41.4114,41.3742,41.3928,59686.0
2021-07-22 09:55:00,44.49,44.51,44.47,44.49,79433.0,41.3928,41.4114,41.3742,41.3928,79433.0
2021-07-22 10:00:00,44.49,44.51,44.47,44.48,112888.0,41.3928,41.4114,41.3742,41.3835,112888.0
2021-07-22 10:05:00,44.49,44.49,44.43,44.45,26451.0,41.3928,41.3928,41.337,41.3556,26451.0
2021-07-22 10:10:00,44.45,44.48,44.44,44.46,48713.0,41.3556,41.3835,41.3463,41.3649,48713.0
2021-07-22 10:15:00,44.46,44.49,44.45,44.49,138139.0,41.3649,41.3928,41.3556,41.3928,138139.0
2021-07-22 10:20:00,44.49,44.5,44.46,44.46,62762.0,41.3928,41.4021,41.3649,41.3649,62762.0
2021-07-22 10:25:00,44.46,44.49,44.46,44.47,59462.0,41.3649,41.3928,41.3649,41.3742,59462.0
2021-07-22 10:30:00,44.48,44.49,44.47,44.48,21164.0,41.3835,41.3928,41.3742,41.3835,21164.0
2021-07-22 10:35:00,44.48,44.49,44.47,44.48,60984.0,41.3835,41.3928,41.3742,41.3835,60984.0
2021-07-22 10:40:00,44.49,44.49,44.47,44.48,36485.0,41.3928,41.3928,41.3742,41.3835,36485.0
2021-07-22 10:45:00,44.48,44.48,44.47,44.48,41404.0,41.3835,41.3835,41.3742,41.3835,41404.0
2021-07-22 10:50:00,44.48,44.49,44.46,44.46,61860.0,41.3835,41.3928,41.3649,41.3649,61860.0
2021-07-22 10:55:00,44.47,44.49,44.45,44.49,86076.0,41.3742,41.3928,41.3556,41.3928,86076.0
2021-07-22 11:00:00,44.48,44.49,44.47,44.48,17736.0,41.3835,41.3928,41.3742,41.3835,17736.0
2021-07-22 11:05:00,44.48,44.51,44.45,44.5,140849.0,41.3835,41.4114,41.3556,41.4021,140849.0
2021-07-22 11:10:00,44.49,44.5,44.48,44.49,29271.0,41.3928,41.4021,41.3835,41.3928,29271.0
2021-07-22 11:15:00,44.48,44.51,44.48,44.51,14756.0,41.3835,41.4114,41.3835,41.4114,14756.0
2021-07-22 11:20:00,44.51,44.51,44.5,44.51,12864.0,41.4114,41.4114,41.4021,41.4114,12864.0
2021-07-22 11:25:00,44.51,44.51,44.47,44.51,45564.0,41.4114,41.4114,41.3742,41.4114,45564.0
2021-07-22 11:30:00,44.51,44.51,44.46,44.46,35566.0,41.4114,41.4114,41.3649,41.3649,35566.0
2021-07-22 11:35:00,44.46,44.47,44.46,44.46,16322.0,41.3649,41.3742,41.3649,41.3649,16322.0
2021-07-22 11:40:00,44.45,44.46,44.42,44.43,7790.0,41.3556,41.3649,41.3277,41.337,7790.0
2021-07-22 11:45:00,44.42,44.44,44.41,44.44,20752.0,41.3277,41.3463,41.3184,41.3463,20752.0
2021-07-22 11:50:00,44.44,44.44,44.42,44.43,9860.0,41.3463,41.3463,41.3277,41.337,9860.0
2021-07-22 11:55:00,44.43,44.45,44.42,44.44,8618.0,41.337,41.3556,41.3277,41.3463,8618.0
2021-07-22 12:00:00,44.44,44.45,44.43,44.43,9581.0,41.3463,41.3556,41.337,41.337,9581.0
2021-07-22 12:05:00,44.44,44.44,44.39,44.4,39592.0,41.3463,41.3463,41.2998,41.3091,39592.0
2021-07-22 12:10:00,44.4,44.41,44.39,44.41,12853.0,41.3091,41.3184,41.2998,41.3184,12853.0
2021-07-22 12:15:00,44.41,44.42,44.4,44.41,10540.0,41.3184,41.3277,41.3091,41.3184,10540.0
2021-07-22 12:20:00,44.41,44.41,44.38,44.4,15870.0,41.3184,41.3184,41.2905,41.3091,15870.0
2021-07-22 12:25:00,44.4,44.44,44.39,44.44,20076.0,41.3091,41.3463,41.2998,41.3463,20076.0
2021-07-22 12:30:00,44.44,44.44,44.43,44.44,10135.0,41.3463,41.3463,41.337,41.3463,10135.0
2021-07-22 12:35:00,44.44,44.45,44.44,44.45,3057.0,41.3463,41.3556,41.3463,41.3556,3057.0
2021-07-22 12:40:00,44.45,44.45,44.44,44.45,3246.0,41.3556,41.3556,41.3463,41.3556,3246.0
2021-07-22 12:45:00,44.45,44.47,44.44,44.46,7864.0,41.3556,41.3742,41.3463,41.3649,7864.0
2021-07-22 12:50:00,44.46,44.48,44.45,44.48,18704.0,41.3649,41.3835,41.3556,41.3835,18704.0
2021-07-22 12:55:00,44.48,44.5,44.48,44.5,12536.0,41.3835,41.4021,41.3835,41.4021,12536.0
2021-07-22 13:00:00,44.5,44.51,44.49,44.5,10679.0,41.4021,41.4114,41.3928,41.4021,10679.0
2021-07-22 13:05:00,44.51,44.51,44.49,44.5,24015.0,41.4114,41.4114,41.3928,41.4021,24015.0
2021-07-22 13:10:00,44.5,44.53,44.5,44.53,31231.0,41.4021,41.43,41.4021,41.43,31231.0
2021-07-22 13:15:00,44.53,44.53,44.51,44.52,7985.0,41.43,41.43,41.4114,41.4207,7985.0
2021-07-22 13:20:00,44.52,44.52,44.51,44.52,6215.0,41.4207,41.4207,41.4114,41.4207,6215.0
2021-07-22 13:25:00,44.52,44.52,44.51,44.52,5628.0,41.4207,41.4207,41.4114,41.4207,5628.0
2021-07-22 13:30:00,44.52,44.53,44.51,44.53,7745.0,41.4207,41.43,41.4114,41.43,7745.0
2021-07-22 13:35:00,44.53,44.53,44.52,44.53,6426.0,41.43,41.43,41.4207,41.43,6426.0
2021-07-22 13:40:00,44.53,44.53,44.52,44.53,3109.0,41.43,41.43,41.4207,41.43,3109.0
2021-07-22 13:45:00,44.53,44.53,44.52,44.53,5351.0,41.43,41.43,41.4207,41.43,5351.0
2021-07-22 13:50:00,44.53,44.54,44.52,44.53,6259.0,41.43,41.4393,41.4207,41.43,6259.0
2021-07-22 13:55:00,44.53,44.54,44.53,44.54,3303.0,41.43,41.4393,41.43,41.4393,3303.0
2021-07-22 14:00:00,44.54,44.54,44.53,44.54,9189.0,41.4393,41.4393,41.43,41.4393,9189.0
2021-07-22 14:05:00,44.54,44.54,44.51,44.52,39439.0,41.4393,41.4393,41.4114,41.4207,39439.0
2021-07-22 14:10:00,44.52,44.53,44.51,44.53,2976.0,41.4207,41.43,41.4114,41.43,2976.0
2021-07-22 14:15:00,44.53,44.54,44.52,44.52,10472.0,41.43,41.4393,41.4207,41.4207,10472.0
2021-07-22 14:20:00,44.52,44.53,44.5,44.52,10770.0,41.4207,41.43,41.4021,41.4207,10770.0
2021-07-22 14:25:00,44.52,44.53,44.51,44.53,7661.0,41.4207,41.43,41.4114,41.43,7661.0
2021-07-22 14:30:00,44.52,44.53,44.52,44.53,9237.0,41.4207,41.43,41.4207,41.43,9237.0
2021-07-22 14:35:00,44.53,44.53,44.52,44.53,5460.0,41.43,41.43,41.4207,41.43,5460.0
2021-07-22 14:40:00,44.53,44.53,44.52,44.53,4841.0,41.43,41.43,41.4207,41.43,4841.0
2021-07-22 14:45:00,44.53,44.53,44.52,44.53,4902.0,41.43,41.43,41.4207,41.43,4902.0
2021-07-22 14:50:00,44.53,44.53,44.52,44.53,6550.0,41.43,41.43,41.4207,41.43,6550.0
2021-07-22 14:55:00,44.53,44.56,44.52,44.56,18124.0,41.43,41.4579,41.4207,41.4579,18124.0
2021-07-22 15:00:00,44.56,44.56,44.54,44.54,8909.0,41.4579,41.4579,41.4393,41.4393,8909.0
2021-07-22 15:05:00,44.55,44.55,44.52,44.53,15842.0,41.4486,41.4486,41.4207,41.43,15842.0
2021-07-22 15:10:00,44.53,44.53,44.52,44.53,10135.0,41.43,41.43,41.4207,41.43,10135.0
2021-07-22 15:15:00,44.53,44.53,44.51,44.53,24850.0,41.43,41.43,41.4114,41.43,24850.0
2021-07-22 15:20:00,44.53,44.53,44.51,44.52,16450.0,41.43,41.43,41.4114,41.4207,16450.0
2021-07-22 15:25:00,44.52,44.52,44.51,44.52,4038.0,41.4207,41.4207,41.4114,41.4207,4038.0
2021-07-22 15:30:00,44.52,44.52,44.5,44.51,26459.0,41.4207,41.4207,41.4021,41.4114,26459.0
2021-07-22 15:35:00,44.5,44.51,44.49,44.5,7465.0,41.4021,41.4114,41.3928,41.4021,7465.0
2021-07-22 15:40:00,44.5,44.51,44.49,44.5,28233.0,41.4021,41.4114,41.3928,41.4021,28233.0
2021-07-22 15:45:00,44.51,44.52,44.5,44.5,82557.0,41.4114,41.4207,41.4021,41.4021,82557.0
2021-07-22 15:50:00,44.5,44.51,44.49,44.5,51918.0,41.4021,41.4114,41.3928,41.4021,51918.0
2021-07-22 15:55:00,44.5,44.5,44.44,44.45,268954.0,41.4021,41.4021,41.3463,41.3556,268954.0
2021-07-23 09:30:00,44.53,44.54,44.44,44.45,59580.0,41.43,41.4393,41.3463,41.3556,59580.0
2021-07-23 09:35:00,44.45,44.47,44.4,44.4,42620.0,41.3556,41.3742,41.3091,41.3091,42620.0
2021-07-23 09:40:00,44.4,44.42,44.39,44.41,47316.0,41.3091,41.3277,41.2998,41.3184,47316.0
2021-07-23 09:45:00,44.43,44.43,44.36,44.37,108303.0,41.337,41.337,41.2719,41.2812,108303.0
2021-07-23 09:50:00,44.37,44.37,44.28,44.33,123125.0,41.2812,41.2812,41.1974,41.244,123125.0
2021-07-23 09:55:00,44.33,44.36,44.3,44.31,84590.0,41.244,41.2719,41.216,41.2253,84590.0
2021-07-23 10:00:00,44.31,44.36,44.31,44.36,37675.0,41.2253,41.2719,41.2253,41.2719,37675.0
2021-07-23 10:05:00,44.36,44.37,44.34,44.34,31703.0,41.2719,41.2812,41.2533,41.2533,31703.0
2021-07-23 10:10:00,44.35,44.35,44.32,44.33,17909.0,41.2626,41.2626,41.2347,41.244,17909.0
2021-07-23 10:15:00,44.33,44.35,44.33,44.34,14653.0,41.244,41.2626,41.244,41.2533,14653.0
2021-07-23 10:20:00,44.34,44.37,44.34,44.34,20129.0,41.2533,41.2812,41.2533,41.2533,20129.0
2021-07-23 10:25:00,44.34,44.38,44.31,44.38,21655.0,41.2533,41.2905,41.2253,41.2905,21655.0
2021-07-23 10:30:00,44.38,44.38,44.33,44.34,51717.0,41.2905,41.2905,41.244,41.2533,51717.0
2021-07-23 10:35:00,44.34,44.36,44.32,44.33,27887.0,41.2533,41.2719,41.2347,41.244,27887.0
2021-07-23 10:40:00,44.32,44.34,44.32,44.32,16375.0,41.2347,41.2533,41.2347,41.2347,16375.0
2021-07-23 10:45:00,44.32,44.34,44.3,44.34,8254.0,41.2347,41.2533,41.216,41.2533,8254.0
2021-07-23 10:50:00,44.34,44.38,44.34,44.38,14102.0,41.2533,41.2905,41.2533,41.2905,14102.0
2021-07-23 10:55:00,44.38,44.41,44.38,44.41,13828.0,41.2905,41.3184,41.2905,41.3184,13828.0
2021-07-23 11:00:00,44.41,44.41,44.39,44.4,6878.0,41.3184,41.3184,41.2998,41.3091,6878.0
2021-07-23 11:05:00,44.4,44.4,44.38,44.39,4374.0,41.3091,41.3091,41.2905,41.2998,4374.0
2021-07-23 11:10:00,44.38,44.4,44.37,44.4,10655.0,41.2905,41.3091,41.2812,41.3091,10655.0
2021-07-23 11:15:00,44.4,44.44,44.4,44.44,30447.0,41.3091,41.3463,41.3091,41.3463,30447.0
2021-07-23 11:20:00,44.44,44.47,44.44,44.47,61226.0,41.3463,41.3742,41.3463,41.3742,61226.0
2021-07-23 11:25:00,44.48,44.51,44.48,44.51,36925.0,41.3835,41.4114,41.3835,41.4114,36925.0
2021-07-23 11:30:00,44.51,44.51,44.44,44.45,59153.0,41.4114,41.4114,41.3463,41.3556,59153.0
2021-07-23 11:35:00,44.45,44.49,44.45,44.48,14489.0,41.3556,41.3928,41.3556,41.3835,14489.0
2021-07-23 11:40:00,44.48,44.48,44.45,44.45,17292.0,41.3835,41.3835,41.3556,41.3556,17292.0
2021-07-23 11:45:00,44.45,44.46,44.45,44.46,13554.0,41.3556,41.3649,41.3556,41.3649,13554.0
2021-07-23 11:50:00,44.46,44.47,44.44,44.45,18773.0,41.3649,41.3742,41.3463,41.3556,18773.0
2021-07-23 11:55:00,44.44,44.46,44.43,44.45,13773.0,41.3463,41.3649,41.337,41.3556,13773.0
2021-07-23 12:00:00,44.44,44.45,44.44,44.44,3152.0,41.3463,41.3556,41.3463,41.3463,3152.0
2021-07-23 12:05:00,44.44,44.44,44.42,44.42,7706.0,41.3463,41.3463,41.3277,41.3277,7706.0
2021-07-23 12:10:00,44.43,44.45,44.42,44.44,6692.0,41.337,41.3556,41.3277,41.3463,6692.0
2021-07-23 12:15:00,44.44,44.45,44.43,44.44,4095.0,41.3463,41.3556,41.337,41.3463,4095.0
2021-07-23 12:20:00,44.45,44.45,44.43,44.43,2478.0,41.3556,41.3556,41.337,41.337,2478.0
2021-07-23 12:25:00,44.43,44.44,44.42,44.43,6892.0,41.337,41.3463,41.3277,41.337,6892.0
2021-07-23 12:30:00,44.43,44.44,44.43,44.43,4082.0,41.337,41.3463,41.337,41.337,4082.0
2021-07-23 12:35:00,44.43,44.44,44.42,44.43,23587.0,41.337,41.3463,41.3277,41.337,23587.0
2021-07-23 12:40:00,44.43,44.44,44.42,44.43,7013.0,41.337,41.3463,41.3277,41.337,7013.0
2021-07-23 12:45:00,44.44,44.44,44.43,44.44,220.0,41.3463,41.3463,41.337,41.3463,220.0
2021-07-23 12:50:00,44.43,44.44,44.43,44.43,889.0,41.337,41.3463,41.337,41.337,889.0
2021-07-23 12:55:00,44.43,44.44,44.42,44.44,4700.0,41.337,41.3463,41.3277,41.3463,4700.0
2021-07-23 13:00:00,44.44,44.47,44.44,44.47,8740.0,41.3463,41.3742,41.3463,41.3742,8740.0
2021-07-23 13:05:00,44.47,44.48,44.46,44.47,6675.0,41.3742,41.3835,41.3649,41.3742,6675.0
2021-07-23 13:10:00,44.47,44.47,44.46,44.47,2017.0,41.3742,41.3742,41.3649,41.3742,2017.0
2021-07-23 13:15:00,44.47,44.47,44.46,44.47,700.0,41.3742,41.3742,41.3649,41.3742,700.0
2021-07-23 13:20:00,44.46,44.46,44.45,44.46,2571.0,41.3649,41.3649,41.3556,41.3649,2571.0
2021-07-23 13:25:00,44.46,44.47,44.46,44.47,1338.0,41.3649,41.3742,41.3649,41.3742,1338.0
2021-07-23 13:30:00,44.47,44.47,44.41,44.42,418196.0,41.3742,41.3742,41.3184,41.3277,418196.0
2021-07-23 13:35:00,44.43,44.43,44.41,44.41,4684.0,41.337,41.337,41.3184,41.3184,4684.0
2021-07-23 13:40:00,44.41,44.42,44.41,44.41,5160.0,41.3184,41.3277,41.3184,41.3184,5160.0
2021-07-23 13:45:00,44.41,44.43,44.41,44.43,3100.0,41.3184,41.337,41.3184,41.337,3100.0
2021-07-23 13:50:00,44.43,44.43,44.41,44.42,18238.0,41.337,41.337,41.3184,41.3277,18238.0
2021-07-23 13:55:00,44.42,44.42,44.42,44.42,100.0,41.3277,41.3277,41.3277,41.3277,100.0
2021-07-23 14:00:00,44.42,44.42,44.4,44.4,5023.0,41.3277,41.3277,41.3091,41.3091,5023.0
2021-07-23 14:05:00,44.4,44.42,44.4,44.42,16341.0,41.3091,41.3277,41.3091,41.3277,16341.0
2021-07-23 14:10:00,44.42,44.45,44.42,44.43,7093.0,41.3277,41.3556,41.3277,41.337,7093.0
2021-07-23 14:15:00,44.44,44.44,44.41,44.42,13621.0,41.3463,41.3463,41.3184,41.3277,13621.0
2021-07-23 14:20:00,44.43,44.45,44.42,44.43,17225.0,41.337,41.3556,41.3277,41.337,17225.0
2021-07-23 14:25:00,44.44,44.44,44.42,44.43,7274.0,41.3463,41.3463,41.3277,41.337,7274.0
2021-07-23 14:30:00,44.43,44.44,44.41,44.41,10030.0,41.337,41.3463,41.3184,41.3184,10030.0
2021-07-23 14:35:00,44.41,44.43,44.39,44.42,157823.0,41.3184,41.337,41.2998,41.3277,157823.0
2021-07-23 14:40:00,44.42,44.42,44.4,44.41,38856.0,41.3277,41.3277,41.3091,41.3184,38856.0
2021-07-23 14:45:00,44.41,44.42,44.4,44.42,5794.0,41.3184,41.3277,41.3091,41.3277,5794.0
2021-07-23 14:50:00,44.42,44.43,44.41,44.43,17429.0,41.3277,41.337,41.3184,41.337,17429.0
2021-07-23 14:55:00,44.42,44.46,44.41,44.46,11091.0,41.3277,41.3649,41.3184,41.3649,11091.0
2021-07-23 15:00:00,44.46,44.47,44.44,44.47,87051.0,41.3649,41.3742,41.3463,41.3742,87051.0
2021-07-23 15:05:00,44.47,44.47,44.46,44.47,1601.0,41.3742,41.3742,41.3649,41.3742,1601.0
2021-07-23 15:10:00,44.46,44.47,44.44,44.44,56448.0,41.3649,41.3742,41.3463,41.3463,56448.0
2021-07-23 15:15:00,44.44,44.47,44.44,44.46,43902.0,41.3463,41.3742,41.3463,41.3649,43902.0
2021-07-23 15:20:00,44.47,44.48,44.46,44.47,33344.0,41.3742,41.3835,41.3649,41.3742,33344.0
2021-07-23 15:25:00,44.47,44.49,44.46,44.49,15027.0,41.3742,41.3928,41.3649,41.3928,15027.0
2021-07-23 15:30:00,44.49,44.49,44.48,44.48,17379.0,41.3928,41.3928,41.3835,41.3835,17379.0
2021-07-23 15:35:00,44.49,44.54,44.49,44.53,44729.0,41.3928,41.4393,41.3928,41.43,44729.0
2021-07-23 15:40:00,44.53,44.53,44.51,44.52,16121.0,41.43,41.43,41.4114,41.4207,16121.0
2021-07-23 15:45:00,44.52,44.53,44.51,44.52,33031.0,41.4207,41.43,41.4114,41.4207,33031.0
2021-07-23 15:50:00,44.52,44.56,44.51,44.55,61917.0,41.4207,41.4579,41.4114,41.4486,61917.0
2021-07-23 15:55:00,44.54,44.55,44.53,44.53,180818.0,41.4393,41.4486,41.43,41.43,180818.0
2021-07-26 09:30:00,44.52,44.61,44.5,44.55,51360.0,41.4207,41.5045,41.4021,41.4486,51360.0
2021-07-26 09:35:00,44.55,44.62,44.53,44.61,92850.0,41.4486,41.5138,41.43,41.5045,92850.0
2021-07-26 09:40:00,44.61,44.62,44.57,44.61,73369.0,41.5045,41.5138,41.4672,41.5045,73369.0
2021-07-26 09:45:00,44.61,44.62,44.57,44.59,165526.0,41.5045,41.5138,41.4672,41.4859,165526.0
2021-07-26 09:50:00,44.59,44.61,44.56,44.57,98277.0,41.4859,41.5045,41.4579,41.4672,98277.0
2021-07-26 09:55:00,44.57,44.61,44.56,44.61,65762.0,41.4672,41.5045,41.4579,41.5045,65762.0
2021-07-26 10:00:00,44.61,44.63,44.6,44.61,69758.0,41.5045,41.5231,41.4952,41.5045,69758.0
2021-07-26 10:05:00,44.61,44.63,44.59,44.63,39699.0,41.5045,41.5231,41.4859,41.5231,39699.0
2021-07-26 10:10:00,44.63,44.63,44.58,44.62,34269.0,41.5231,41.5231,41.4766,41.5138,34269.0
2021-07-26 10:15:00,44.62,44.65,44.61,44.62,43413.0,41.5138,41.5417,41.5045,41.5138,43413.0
2021-07-26 10:20:00,44.62,44.63,44.6,44.61,66565.0,41.5138,41.5231,41.4952,41.5045,66565.0
2021-07-26 10:25:00,44.61,44.63,44.6,44.62,46757.0,41.5045,41.5231,41.4952,41.5138,46757.0
2021-07-26 10:30:00,44.62,44.64,44.59,44.62,28856.0,41.5138,41.5324,41.4859,41.5138,28856.0
2021-07-26 10:35:00,44.61,44.62,44.59,44.59,27417.0,41.5045,41.5138,41.4859,41.4859,27417.0
2021-07-26 10:40:00,44.59,44.61,44.58,44.59,20623.0,41.4859,41.5045,41.4766,41.4859,20623.0
2021-07-26 10:45:00,44.59,44.64,44.58,44.64,12796.0,41.4859,41.5324,41.4766,41.5324,12796.0
2021-07-26 10:50:00,44.63,44.66,44.62,44.63,14624.0,41.5231,41.551,41.5138,41.5231,14624.0
2021-07-26 10:55:00,44.63,44.64,44.61,44.63,20551.0,41.5231,41.5324,41.5045,41.5231,20551.0
2021-07-26 11:00:00,44.62,44.63,44.58,44.61,71006.0,41.5138,41.5231,41.4766,41.5045,71006.0
2021-07-26 11:05:00,44.61,44.61,44.59,44.59,30543.0,41.5045,41.5045,41.4859,41.4859,30543.0
2021-07-26 11:10:00,44.59,44.61,44.58,44.59,10345.0,41.4859,41.5045,41.4766,41.4859,10345.0
2021-07-26 11:15:00,44.59,44.61,44.59,44.61,21958.0,41.4859,41.5045,41.4859,41.5045,21958.0
2021-07-26 11:20:00,44.61,44.61,44.58,44.59,35221.0,41.5045,41.5045,41.4766,41.4859,35221.0
2021-07-26 11:25:00,44.59,44.62,44.59,44.62,11496.0,41.4859,41.5138,41.4859,41.5138,11496.0
2021-07-26 11:30:00,44.62,44.63,44.61,44.62,17217.0,41.5138,41.5231,41.5045,41.5138,17217.0
2021-07-26 11:35:00,44.63,44.69,44.62,44.68,31367.0,41.5231,41.5789,41.5138,41.5696,31367.0
2021-07-26 11:40:00,44.68,44.69,44.66,44.67,32093.0,41.5696,41.5789,41.551,41.5603,32093.0
2021-07-26 11:45:00,44.67,44.69,44.67,44.69,21662.0,41.5603,41.5789,41.5603,41.5789,21662.0
2021-07-26 11:50:00,44.68,44.69,44.68,44.68,9740.0,41.5696,41.5789,41.5696,41.5696,9740.0
2021-07-26 11:55:00,44.69,44.69,44.64,44.66,41336.0,41.5789,41.5789,41.5324,41.551,41336.0
2021-07-26 12:00:00,44.66,44.68,44.65,44.68,70459.0,41.551,41.5696,41.5417,41.5696,70459.0
2021-07-26 12:05:00,44.67,44.67,44.66,44.66,13650.0,41.5603,41.5603,41.551,41.551,13650.0
2021-07-26 12:10:00,44.66,44.67,44.65,44.65,18706.0,41.551,41.5603,41.5417,41.5417,18706.0
2021-07-26 12:15:00,44.66,44.67,44.64,44.66,55028.0,41.551,41.5603,41.5324,41.551,55028.0
2021-07-26 12:20:00,44.66,44.68,44.65,44.68,44965.0,41.551,41.5696,41.5417,41.5696,44965.0
2021-07-26 12:25:00,44.68,44.69,44.67,44.67,26405.0,41.5696,41.5789,41.5603,41.5603,26405.0
2021-07-26 12:30:00,44.67,44.68,44.65,44.66,6950.0,41.5603,41.5696,41.5417,41.551,6950.0
2021-07-26 12:35:00,44.66,44.66,44.62,44.63,54933.0,41.551,41.551,41.5138,41.5231,54933.0
2021-07-26 12:40:00,44.63,44.64,44.63,44.63,13020.0,41.5231,41.5324,41.5231,41.5231,13020.0
2021-07-26 12:45:00,44.63,44.68,44.63,44.66,115379.0,41.5231,41.5696,41.5231,41.551,115379.0
2021-07-26 12:50:00,44.66,44.68,44.65,44.67,31943.0,41.551,41.5696,41.5417,41.5603,31943.0
2021-07-26 12:55:00,44.66,44.68,44.65,44.68,16163.0,41.551,41.5696,41.5417,41.5696,16163.0
2021-07-26 13:00:00,44.69,44.69,44.66,44.68,20561.0,41.5789,41.5789,41.551,41.5696,20561.0
2021-07-26 13:05:00,44.68,44.69,44.66,44.69,34569.0,41.5696,41.5789,41.551,41.5789,34569.0
2021-07-26 13:10:00,44.69,44.69,44.66,44.68,19251.0,41.5789,41.5789,41.551,41.5696,19251.0
2021-07-26 13:15:00,44.68,44.69,44.67,44.69,19202.0,41.5696,41.5789,41.5603,41.5789,19202.0
2021-07-26 13:20:00,44.69,44.7,44.68,44.7,26153.0,41.5789,41.5882,41.5696,41.5882,26153.0
2021-07-26 13:25:00,44.7,44.7,44.69,44.7,20429.0,41.5882,41.5882,41.5789,41.5882,20429.0
2021-07-26 13:30:00,44.7,44.7,44.68,44.7,43800.0,41.5882,41.5882,41.5696,41.5882,43800.0
2021-07-26 13:35:00,44.69,44.7,44.68,44.69,19080.0,41.5789,41.5882,41.5696,41.5789,19080.0
2021-07-26 13:40:00,44.69,44.69,44.66,44.66,23298.0,41.5789,41.5789,41.551,41.551,23298.0
2021-07-26 13:45:00,44.66,44.67,44.66,44.66,10867.0,41.551,41.5603,41.551,41.551,10867.0
2021-07-26 13:50:00,44.67,44.68,44.66,44.68,13321.0,41.5603,41.5696,41.551,41.5696,13321.0
2021-07-26 13:55:00,44.68,44.69,44.67,44.68,8092.0,41.5696,41.5789,41.5603,41.5696,8092.0
2021-07-26 14:00:00,44.68,44.68,44.66,44.67,29835.0,41.5696,41.5696,41.551,41.5603,29835.0
2021-07-26 14:05:00,44.67,44.7,44.67,44.7,41156.0,41.5603,41.5882,41.5603,41.5882,41156.0
2021-07-26 14:10:00,44.7,44.71,44.69,44.69,18868.0,41.5882,41.5975,41.5789,41.5789,18868.0
2021-07-26 14:15:00,44.69,44.71,44.68,44.71,43463.0,41.5789,41.5975,41.5696,41.5975,43463.0
2021-07-26 14:20:00,44.7,44.71,44.69,44.71,9490.0,41.5882,41.5975,41.5789,41.5975,9490.0
2021-07-26 14:25:00,44.71,44.71,44.69,44.7,15450.0,41.5975,41.5975,41.5789,41.5882,15450.0
2021-07-26 14:30:00,44.71,44.72,44.69,44.72,16766.0,41.5975,41.6068,41.5789,41.6068,16766.0
2021-07-26 14:35:00,44.71,44.72,44.71,44.72,10435.0,41.5975,41.6068,41.5975,41.6068,10435.0
2021-07-26 14:40:00,44.72,44.72,44.69,44.7,11011.0,41.6068,41.6068,41.5789,41.5882,11011.0
2021-07-26 14:45:00,44.7,44.7,44.69,44.69,4600.0,41.5882,41.5882,41.5789,41.5789,4600.0
2021-07-26 14:50:00,44.7,44.7,44.68,44.69,22675.0,41.5882,41.5882,41.5696,41.5789,22675.0
2021-07-26 14:55:00,44.69,44.72,44.68,44.72,45763.0,41.5789,41.6068,41.5696,41.6068,45763.0
2021-07-26 15:00:00,44.71,44.73,44.71,44.72,36305.0,41.5975,41.6161,41.5975,41.6068,36305.0
2021-07-26 15:05:00,44.71,44.72,44.7,44.7,51910.0,41.5975,41.6068,41.5882,41.5882,51910.0
2021-07-26 15:10:00,44.71,44.71,44.7,44.71,18906.0,41.5975,41.5975,41.5882,41.5975,18906.0
2021-07-26 15:15:00,44.71,44.72,44.7,44.72,24884.0,41.5975,41.6068,41.5882,41.6068,24884.0
2021-07-26 15:20:00,44.72,44.74,44.71,44.73,64316.0,41.6068,41.6254,41.5975,41.6161,64316.0
2021-07-26 15:25:00,44.73,44.75,44.72,44.73,106049.0,41.6161,41.6347,41.6068,41.6161,106049.0
2021-07-26 15:30:00,44.73,44.74,44.7,44.71,57436.0,41.6161,41.6254,41.5882,41.5975,57436.0
2021-07-26 15:35:00,44.71,44.73,44.7,44.73,21954.0,41.5975,41.6161,41.5882,41.6161,21954.0
2021-07-26 15:40:00,44.73,44.74,44.72,44.73,85077.0,41.6161,41.6254,41.6068,41.6161,85077.0
2021-07-26 15:45:00,44.73,44.76,44.72,44.75,72686.0,41.6161,41.644,41.6068,41.6347,72686.0
2021-07-26 15:50:00,44.75,44.77,44.74,44.76,68089.0,41.6347,41.6533,41.6254,41.644,68089.0
2021-07-26 15:55:00,44.76,44.84,44.75,44.83,397695.0,41.644,41.7185,41.6347,41.7091,397695.0
2021-07-27 09:30:00,44.24,44.35,44.24,44.3,237007.0,41.1602,41.2626,41.1602,41.216,237007.0
2021-07-27 09:35:00,44.3,44.34,44.28,44.3,129037.0,41.216,41.2533,41.1974,41.216,129037.0
2021-07-27 09:40:00,44.3,44.3,44.25,44.27,54359.0,41.216,41.216,41.1695,41.1881,54359.0
2021-07-27 09:45:00,44.28,44.38,44.28,44.38,68367.0,41.1974,41.2905,41.1974,41.2905,68367.0
2021-07-27 09:50:00,44.38,44.39,44.34,44.38,84442.0,41.2905,41.2998,41.2533,41.2905,84442.0
2021-07-27 09:55:00,44.37,44.38,44.33,44.33,108049.0,41.2812,41.2905,41.244,41.244,108049.0
2021-07-27 10:00:00,44.33,44.35,44.31,44.32,48585.0,41.244,41.2626,41.2253,41.2347,48585.0
2021-07-27 10:05:00,44.32,44.32,44.26,44.27,54263.0,41.2347,41.2347,41.1788,41.1881,54263.0
2021-07-27 10:10:00,44.27,44.27,44.21,44.22,94988.0,41.1881,41.1881,41.1323,41.1416,94988.0
2021-07-27 10:15:00,44.22,44.23,44.2,44.22,38718.0,41.1416,41.1509,41.123,41.1416,38718.0
2021-07-27 10:20:00,44.22,44.26,44.2,44.23,62573.0,41.1416,41.1788,41.123,41.1509,62573.0
2021-07-27 10:25:00,44.24,44.28,44.23,44.27,39099.0,41.1602,41.1974,41.1509,41.1881,39099.0
2021-07-27 10:30:00,44.27,44.27,44.21,44.22,82357.0,41.1881,41.1881,41.1323,41.1416,82357.0
2021-07-27 10:35:00,44.22,44.24,44.2,44.22,26514.0,41.1416,41.1602,41.123,41.1416,26514.0
2021-07-27 10:40:00,44.22,44.25,44.19,44.2,65048.0,41.1416,41.1695,41.1137,41.123,65048.0
2021-07-27 10:45:00,44.2,44.22,44.19,44.2,31430.0,41.123,41.1416,41.1137,41.123,31430.0
2021-07-27 10:50:00,44.2,44.21,44.18,44.2,51180.0,41.123,41.1323,41.1044,41.123,51180.0
2021-07-27 10:55:00,44.2,44.28,44.2,44.23,34656.0,41.123,41.1974,41.123,41.1509,34656.0
2021-07-27 11:00:00,44.22,44.27,44.22,44.24,44867.0,41.1416,41.1881,41.1416,41.1602,44867.0
2021-07-27 11:05:00,44.25,44.27,44.23,44.24,38480.0,41.1695,41.1881,41.1509,41.1602,38480.0
2021-07-27 11:10:00,44.25,44.27,44.24,44.26,13371.0,41.1695,41.1881,41.1602,41.1788,13371.0
2021-07-27 11:15:00,44.26,44.26,44.23,44.23,17140.0,41.1788,41.1788,41.1509,41.1509,17140.0
2021-07-27 11:20:00,44.23,44.26,44.21,44.21,93742.0,41.1509,41.1788,41.1323,41.1323,93742.0
2021-07-27 11:25:00,44.22,44.24,44.2,44.22,39042.0,41.1416,41.1602,41.123,41.1416,39042.0
2021-07-27 11:30:00,44.22,44.22,44.15,44.16,80703.0,41.1416,41.1416,41.0765,41.0858,80703.0
2021-07-27 11:35:00,44.15,44.18,44.12,44.13,94803.0,41.0765,41.1044,41.0486,41.0579,94803.0
2021-07-27 11:40:00,44.13,44.15,44.1,44.12,65463.0,41.0579,41.0765,41.03,41.0486,65463.0
2021-07-27 11:45:00,44.13,44.16,44.12,44.16,62720.0,41.0579,41.0858,41.0486,41.0858,62720.0
2021-07-27 11:50:00,44.17,44.18,44.16,44.18,17946.0,41.0951,41.1044,41.0858,41.1044,17946.0
2021-07-27 11:55:00,44.19,44.2,44.17,44.18,16194.0,41.1137,41.123,41.0951,41.1044,16194.0
2021-07-27 12:00:00,44.18,44.18,44.14,44.16,21750.0,41.1044,41.1044,41.0672,41.0858,21750.0
2021-07-27 12:05:00,44.16,44.19,44.13,44.16,25565.0,41.0858,41.1137,41.0579,41.0858,25565.0
2021-07-27 12:10:00,44.16,44.16,44.1,44.1,130900.0,41.0858,41.0858,41.03,41.03,130900.0
2021-07-27 12:15:00,44.1,44.12,44.08,44.1,15732.0,41.03,41.0486,41.0114,41.03,15732.0
2021-07-27 12:20:00,44.1,44.11,44.1,44.1,9172.0,41.03,41.0393,41.03,41.03,9172.0
2021-07-27 12:25:00,44.1,44.13,44.09,44.13,5890.0,41.03,41.0579,41.0207,41.0579,5890.0
2021-07-27 12:30:00,44.12,44.14,44.1,44.11,6748.0,41.0486,41.0672,41.03,41.0393,6748.0
2021-07-27 12:35:00,44.11,44.14,44.11,44.13,8666.0,41.0393,41.0672,41.0393,41.0579,8666.0
2021-07-27 12:40:00,44.14,44.16,44.12,44.15,10068.0,41.0672,41.0858,41.0486,41.0765,10068.0
2021-07-27 12:45:00,44.15,44.17,44.14,44.15,36516.0,41.0765,41.0951,41.0672,41.0765,36516.0
2021-07-27 12:50:00,44.15,44.17,44.12,44.12,11368.0,41.0765,41.0951,41.0486,41.0486,11368.0
2021-07-27 12:55:00,44.12,44.15,44.11,44.13,23597.0,41.0486,41.0765,41.0393,41.0579,23597.0
2021-07-27 13:00:00,44.13,44.13,44.1,44.1,13341.0,41.0579,41.0579,41.03,41.03,13341.0
2021-07-27 13:05:00,44.11,44.15,44.1,44.13,22706.0,41.0393,41.0765,41.03,41.0579,22706.0
2021-07-27 13:10:00,44.14,44.14,44.11,44.12,8483.0,41.0672,41.0672,41.0393,41.0486,8483.0
2021-07-27 13:15:00,44.12,44.12,44.1,44.1,10131.0,41.0486,41.0486,41.03,41.03,10131.0
2021-07-27 13:20:00,44.11,44.11,44.07,44.07,27114.0,41.0393,41.0393,41.0021,41.0021,27114.0
2021-07-27 13:25:00,44.07,44.09,44.06,44.09,46081.0,41.0021,41.0207,40.9928,41.0207,46081.0
2021-07-27 13:30:00,44.09,44.1,44.08,44.09,10144.0,41.0207,41.03,41.0114,41.0207,10144.0
2021-07-27 13:35:00,44.1,44.14,44.1,44.14,16257.0,41.03,41.0672,41.03,41.0672,16257.0
2021-07-27 13:40:00,44.14,44.15,44.13,44.15,9795.0,41.0672,41.0765,41.0579,41.0765,9795.0
2021-07-27 13:45:00,44.15,44.16,44.14,44.15,13877.0,41.0765,41.0858,41.0672,41.0765,13877.0
2021-07-27 13:50:00,44.14,44.15,44.12,44.12,27007.0,41.0672,41.0765,41.0486,41.0486,27007.0
2021-07-27 13:55:00,44.12,44.12,44.09,44.1,38518.0,41.0486,41.0486,41.0207,41.03,38518.0
2021-07-27 14:00:00,44.1,44.12,44.09,44.12,37220.0,41.03,41.0486,41.0207,41.0486,37220.0
2021-07-27 14:05:00,44.12,44.12,44.09,44.11,33337.0,41.0486,41.0486,41.0207,41.0393,33337.0
2021-07-27 14:10:00,44.11,44.13,44.11,44.13,13188.0,41.0393,41.0579,41.0393,41.0579,13188.0
2021-07-27 14:15:00,44.14,44.18,44.14,44.16,26085.0,41.0672,41.1044,41.0672,41.0858,26085.0
2021-07-27 14:20:00,44.16,44.17,44.15,44.16,53143.0,41.0858,41.0951,41.0765,41.0858,53143.0
2021-07-27 14:25:00,44.16,44.16,44.12,44.15,27083.0,41.0858,41.0858,41.0486,41.0765,27083.0
2021-07-27 14:30:00,44.16,44.16,44.13,44.14,10687.0,41.0858,41.0858,41.0579,41.0672,10687.0
2021-07-27 14:35:00,44.13,44.14,44.12,44.13,23441.0,41.0579,41.0672,41.0486,41.0579,23441.0
2021-07-27 14:40:00,44.13,44.14,44.12,44.12,14940.0,41.0579,41.0672,41.0486,41.0486,14940.0
2021-07-27 14:45:00,44.13,44.16,44.12,44.16,47081.0,41.0579,41.0858,41.0486,41.0858,47081.0
2021-07-27 14:50:00,44.16,44.17,44.15,44.16,29267.0,41.0858,41.0951,41.0765,41.0858,29267.0
2021-07-27 14:55:00,44.16,44.24,44.16,44.24,42935.0,41.0858,41.1602,41.0858,41.1602,42935.0
2021-07-27 15:00:00,44.23,44.25,44.23,44.25,31560.0,41.1509,41.1695,41.1509,41.1695,31560.0
2021-07-27 15:05:00,44.25,44.27,44.24,44.26,95501.0,41.1695,41.1881,41.1602,41.1788,95501.0
2021-07-27 15:10:00,44.26,44.26,44.2,44.21,57271.0,41.1788,41.1788,41.123,41.1323,57271.0
2021-07-27 15:15:00,44.2,44.22,44.19,44.2,54302.0,41.123,41.1416,41.1137,41.123,54302.0
2021-07-27 15:20:00,44.2,44.22,44.2,44.21,35354.0,41.123,41.1416,41.123,41.1323,35354.0
2021-07-27 15:25:00,44.21,44.22,44.2,44.21,17774.0,41.1323,41.1416,41.123,41.1323,17774.0
2021-07-27 15:30:00,44.21,44.21,44.18,44.19,115165.0,41.1323,41.1323,41.1044,41.1137,115165.0
2021-07-27 15:35:00,44.19,44.19,44.17,44.18,67832.0,41.1137,41.1137,41.0951,41.1044,67832.0
2021-07-27 15:40:00,44.18,44.18,44.16,44.18,21886.0,41.1044,41.1044,41.0858,41.1044,21886.0
2021-07-27 15:45:00,44.18,44.19,44.16,44.17,77902.0,41.1044,41.1137,41.0858,41.0951,77902.0
2021-07-27 15:50:00,44.18,44.21,44.18,44.2,75720.0,41.1044,41.1323,41.1044,41.123,75720.0
2021-07-27 15:55:00,44.21,44.29,44.2,44.25,197129.0,41.1323,41.2067,41.123,41.1695,197129.0
2021-07-28 09:30:00,44.35,44.38,44.26,44.37,81075.0,41.2626,41.2905,41.1788,41.2812,81075.0
2021-07-28 09:35:00,44.38,44.38,44.26,44.3,59624.0,41.2905,41.2905,41.1788,41.216,59624.0
2021-07-28 09:40:00,44.3,44.3,44.19,44.19,41490.0,41.216,41.216,41.1137,41.1137,41490.0
2021-07-28 09:45:00,44.19,44.2,44.16,44.2,35975.0,41.1137,41.123,41.0858,41.123,35975.0
2021-07-28 09:50:00,44.2,44.24,44.17,44.19,57447.0,41.123,41.1602,41.0951,41.1137,57447.0
2021-07-28 09:55:00,44.19,44.24,44.18,44.22,56864.0,41.1137,41.1602,41.1044,41.1416,56864.0
2021-07-28 10:00:00,44.22,44.26,44.21,44.24,20221.0,41.1416,41.1788,41.1323,41.1602,20221.0
2021-07-28 10:05:00,44.23,44.25,44.2,44.21,41866.0,41.1509,41.1695,41.123,41.1323,41866.0
2021-07-28 10:10:00,44.21,44.21,44.13,44.18,112790.0,41.1323,41.1323,41.0579,41.1044,112790.0
2021-07-28 10:15:00,44.18,44.22,44.18,44.19,51770.0,41.1044,41.1416,41.1044,41.1137,51770.0
2021-07-28 10:20:00,44.18,44.18,44.14,44.16,61306.0,41.1044,41.1044,41.0672,41.0858,61306.0
2021-07-28 10:25:00,44.16,44.22,44.15,44.2,39653.0,41.0858,41.1416,41.0765,41.123,39653.0
2021-07-28 10:30:00,44.2,44.23,44.2,44.23,27836.0,41.123,41.1509,41.123,41.1509,27836.0
2021-07-28 10:35:00,44.23,44.24,44.21,44.23,20791.0,41.1509,41.1602,41.1323,41.1509,20791.0
2021-07-28 10:40:00,44.22,44.22,44.17,44.19,42291.0,41.1416,41.1416,41.0951,41.1137,42291.0
2021-07-28 10:45:00,44.2,44.27,44.19,44.27,39111.0,41.123,41.1881,41.1137,41.1881,39111.0
2021-07-28 10:50:00,44.27,44.3,44.26,44.28,33444.0,41.1881,41.216,41.1788,41.1974,33444.0
2021-07-28 10:55:00,44.28,44.3,44.27,44.27,23403.0,41.1974,41.216,41.1881,41.1881,23403.0
2021-07-28 11:00:00,44.26,44.28,44.26,44.27,12182.0,41.1788,41.1974,41.1788,41.1881,12182.0
2021-07-28 11:05:00,44.27,44.28,44.24,44.25,14436.0,41.1881,41.1974,41.1602,41.1695,14436.0
2021-07-28 11:10:00,44.24,44.27,44.21,44.23,51435.0,41.1602,41.1881,41.1323,41.1509,51435.0
2021-07-28 11:15:00,44.24,44.25,44.22,44.23,18433.0,41.1602,41.1695,41.1416,41.1509,18433.0
2021-07-28 11:20:00,44.23,44.23,44.2,44.2,64177.0,41.1509,41.1509,41.123,41.123,64177.0
2021-07-28 11:25:00,44.21,44.22,44.19,44.19,35207.0,41.1323,41.1416,41.1137,41.1137,35207.0
2021-07-28 11:30:00,44.2,44.21,44.18,44.21,21504.0,41.123,41.1323,41.1044,41.1323,21504.0
2021-07-28 11:35:00,44.21,44.24,44.21,44.23,13300.0,41.1323,41.1602,41.1323,41.1509,13300.0
2021-07-28 11:40:00,44.23,44.26,44.22,44.26,19684.0,41.1509,41.1788,41.1416,41.1788,19684.0
2021-07-28 11:45:00,44.24,44.26,44.22,44.23,11211.0,41.1602,41.1788,41.1416,41.1509,11211.0
2021-07-28 11:50:00,44.23,44.25,44.23,44.25,7410.0,41.1509,41.1695,41.1509,41.1695,7410.0
2021-07-28 11:55:00,44.25,44.3,44.24,44.3,18133.0,41.1695,41.216,41.1602,41.216,18133.0
2021-07-28 12:00:00,44.29,44.29,44.25,44.26,17481.0,41.2067,41.2067,41.1695,41.1788,17481.0
2021-07-28 12:05:00,44.26,44.28,44.24,44.26,53625.0,41.1788,41.1974,41.1602,41.1788,53625.0
2021-07-28 12:10:00,44.26,44.28,44.24,44.27,70425.0,41.1788,41.1974,41.1602,41.1881,70425.0
2021-07-28 12:15:00,44.27,44.29,44.26,44.27,56449.0,41.1881,41.2067,41.1788,41.1881,56449.0
2021-07-28 12:20:00,44.28,44.28,44.25,44.26,16425.0,41.1974,41.1974,41.1695,41.1788,16425.0
2021-07-28 12:25:00,44.25,44.25,44.23,44.25,31522.0,41.1695,41.1695,41.1509,41.1695,31522.0
2021-07-28 12:30:00,44.26,44.28,44.26,44.27,15971.0,41.1788,41.1974,41.1788,41.1881,15971.0
2021-07-28 12:35:00,44.27,44.28,44.25,44.27,17375.0,41.1881,41.1974,41.1695,41.1881,17375.0
2021-07-28 12:40:00,44.27,44.27,44.24,44.25,8979.0,41.1881,41.1881,41.1602,41.1695,8979.0
2021-07-28 12:45:00,44.25,44.26,44.24,44.25,22024.0,41.1695,41.1788,41.1602,41.1695,22024.0
2021-07-28 12:50:00,44.25,44.25,44.2,44.2,23400.0,41.1695,41.1695,41.123,41.123,23400.0
2021-07-28 12:55:00,44.21,44.22,44.2,44.22,3489.0,41.1323,41.1416,41.123,41.1416,3489.0
2021-07-28 13:00:00,44.22,44.25,44.22,44.23,30927.0,41.1416,41.1695,41.1416,41.1509,30927.0
2021-07-28 13:05:00,44.23,44.23,44.2,44.22,11156.0,41.1509,41.1509,41.123,41.1416,11156.0
2021-07-28 13:10:00,44.22,44.23,44.2,44.21,43666.0,41.1416,41.1509,41.123,41.1323,43666.0
2021-07-28 13:15:00,44.2,44.2,44.17,44.17,29647.0,41.123,41.123,41.0951,41.0951,29647.0
2021-07-28 13:20:00,44.17,44.17,44.15,44.16,54548.0,41.0951,41.0951,41.0765,41.0858,54548.0
2021-07-28 13:25:00,44.16,44.16,44.12,44.13,14171.0,41.0858,41.0858,41.0486,41.0579,14171.0
2021-07-28 13:30:00,44.12,44.14,44.11,44.12,29724.0,41.0486,41.0672,41.0393,41.0486,29724.0
2021-07-28 13:35:00,44.12,44.13,44.11,44.13,16200.0,41.0486,41.0579,41.0393,41.0579,16200.0
2021-07-28 13:40:00,44.13,44.16,44.12,44.16,14131.0,41.0579,41.0858,41.0486,41.0858,14131.0
2021-07-28 13:45:00,44.16,44.17,44.15,44.15,8777.0,41.0858,41.0951,41.0765,41.0765,8777.0
2021-07-28 13:50:00,44.15,44.16,44.14,44.16,23608.0,41.0765,41.0858,41.0672,41.0858,23608.0
2021-07-28 13:55:00,44.16,44.19,44.11,44.11,72799.0,41.0858,41.1137,41.0393,41.0393,72799.0
2021-07-28 14:00:00,44.17,44.18,44.03,44.17,84847.0,41.0951,41.1044,40.9648,41.0951,84847.0
2021-07-28 14:05:00,44.17,44.17,44.12,44.15,30522.0,41.0951,41.0951,41.0486,41.0765,30522.0
2021-07-28 14:10:00,44.15,44.25,44.13,44.25,46127.0,41.0765,41.1695,41.0579,41.1695,46127.0
2021-07-28 14:15:00,44.24,44.25,44.21,44.23,20255.0,41.1602,41.1695,41.1323,41.1509,20255.0
2021-07-28 14:20:00,44.23,44.27,44.19,44.27,70624.0,41.1509,41.1881,41.1137,41.1881,70624.0
2021-07-28 14:25:00,44.26,44.26,44.22,44.23,25242.0,41.1788,41.1788,41.1416,41.1509,25242.0
2021-07-28 14:30:00,44.23,44.24,44.21,44.23,19768.0,41.1509,41.1602,41.1323,41.1509,19768.0
2021-07-28 14:35:00,44.22,44.31,44.16,44.31,72945.0,41.1416,41.2253,41.0858,41.2253,72945.0
2021-07-28 14:40:00,44.31,44.43,44.3,44.39,140528.0,41.2253,41.337,41.216,41.2998,140528.0
2021-07-28 14:45:00,44.39,44.44,44.38,44.43,66016.0,41.2998,41.3463,41.2905,41.337,66016.0
2021-07-28 14:50:00,44.44,44.46,44.42,44.45,205215.0,41.3463,41.3649,41.3277,41.3556,205215.0
2021-07-28 14:55:00,44.45,44.48,44.45,44.45,171578.0,41.3556,41.3835,41.3556,41.3556,171578.0
2021-07-28 15:00:00,44.46,44.47,44.44,44.44,159695.0,41.3649,41.3742,41.3463,41.3463,159695.0
2021-07-28 15:05:00,44.45,44.46,44.44,44.44,80302.0,41.3556,41.3649,41.3463,41.3463,80302.0
2021-07-28 15:10:00,44.45,44.45,44.4,44.41,116203.0,41.3556,41.3556,41.3091,41.3184,116203.0
2021-07-28 15:15:00,44.42,44.44,44.41,44.43,90490.0,41.3277,41.3463,41.3184,41.337,90490.0
2021-07-28 15:20:00,44.43,44.45,44.43,44.44,58572.0,41.337,41.3556,41.337,41.3463,58572.0
2021-07-28 15:25:00,44.44,44.45,44.42,44.45,40185.0,41.3463,41.3556,41.3277,41.3556,40185.0
2021-07-28 15:30:00,44.46,44.48,44.46,44.47,33495.0,41.3649,41.3835,41.3649,41.3742,33495.0
2021-07-28 15:35:00,44.47,44.47,44.41,44.43,49975.0,41.3742,41.3742,41.3184,41.337,49975.0
2021-07-28 15:40:00,44.43,44.44,44.41,44.43,33547.0,41.337,41.3463,41.3184,41.337,33547.0
2021-07-28 15:45:00,44.43,44.45,44.42,44.44,42004.0,41.337,41.3556,41.3277,41.3463,42004.0
2021-07-28 15:50:00,44.43,44.44,44.4,44.41,39289.0,41.337,41.3463,41.3091,41.3184,39289.0
2021-07-28 15:55:00,44.41,44.43,44.4,44.41,104029.0,41.3184,41.337,41.3091,41.3184,104029.0
2021-07-29 09:30:00,44.68,44.68,44.57,44.59,87806.0,41.5696,41.5696,41.4672,41.4859,87806.0
2021-07-29 09:35:00,44.6,44.66,44.6,44.66,150441.0,41.4952,41.551,41.4952,41.551,150441.0
2021-07-29 09:40:00,44.66,44.68,44.61,44.62,64076.0,41.551,41.5696,41.5045,41.5138,64076.0
2021-07-29 09:45:00,44.62,44.64,44.6,44.63,92110.0,41.5138,41.5324,41.4952,41.5231,92110.0
2021-07-29 09:50:00,44.63,44.64,44.58,44.59,50588.0,41.5231,41.5324,41.4766,41.4859,50588.0
2021-07-29 09:55:00,44.59,44.63,44.59,44.6,101692.0,41.4859,41.5231,41.4859,41.4952,101692.0
2021-07-29 10:00:00,44.59,44.61,44.57,44.6,134646.0,41.4859,41.5045,41.4672,41.4952,134646.0
2021-07-29 10:05:00,44.6,44.62,44.56,44.62,79806.0,41.4952,41.5138,41.4579,41.5138,79806.0
2021-07-29 10:10:00,44.61,44.63,44.59,44.61,74208.0,41.5045,41.5231,41.4859,41.5045,74208.0
2021-07-29 10:15:00,44.61,44.66,44.61,44.63,97422.0,41.5045,41.551,41.5045,41.5231,97422.0
2021-07-29 10:20:00,44.62,44.63,44.6,44.62,41848.0,41.5138,41.5231,41.4952,41.5138,41848.0
2021-07-29 10:25:00,44.62,44.63,44.61,44.61,10296.0,41.5138,41.5231,41.5045,41.5045,10296.0
2021-07-29 10:30:00,44.62,44.62,44.58,44.6,27168.0,41.5138,41.5138,41.4766,41.4952,27168.0
2021-07-29 10:35:00,44.6,44.62,44.6,44.62,44064.0,41.4952,41.5138,41.4952,41.5138,44064.0
2021-07-29 10:40:00,44.62,44.63,44.61,44.62,74665.0,41.5138,41.5231,41.5045,41.5138,74665.0
2021-07-29 10:45:00,44.62,44.63,44.61,44.63,24049.0,41.5138,41.5231,41.5045,41.5231,24049.0
2021-07-29 10:50:00,44.63,44.63,44.61,44.63,70194.0,41.5231,41.5231,41.5045,41.5231,70194.0
2021-07-29 10:55:00,44.63,44.64,44.62,44.64,66134.0,41.5231,41.5324,41.5138,41.5324,66134.0
2021-07-29 11:00:00,44.64,44.65,44.63,44.64,22750.0,41.5324,41.5417,41.5231,41.5324,22750.0
2021-07-29 11:05:00,44.63,44.66,44.63,44.66,25003.0,41.5231,41.551,41.5231,41.551,25003.0
2021-07-29 11:10:00,44.66,44.66,44.64,44.65,20681.0,41.551,41.551,41.5324,41.5417,20681.0
2021-07-29 11:15:00,44.65,44.68,44.65,44.68,35074.0,41.5417,41.5696,41.5417,41.5696,35074.0
2021-07-29 11:20:00,44.67,44.68,44.65,44.66,15582.0,41.5603,41.5696,41.5417,41.551,15582.0
2021-07-29 11:25:00,44.67,44.67,44.63,44.64,22849.0,41.5603,41.5603,41.5231,41.5324,22849.0
2021-07-29 11:30:00,44.64,44.64,44.62,44.63,36019.0,41.5324,41.5324,41.5138,41.5231,36019.0
2021-07-29 11:35:00,44.62,44.62,44.57,44.57,19717.0,41.5138,41.5138,41.4672,41.4672,19717.0
2021-07-29 11:40:00,44.57,44.6,44.57,44.59,16731.0,41.4672,41.4952,41.4672,41.4859,16731.0
2021-07-29 11:45:00,44.59,44.6,44.59,44.59,7832.0,41.4859,41.4952,41.4859,41.4859,7832.0
2021-07-29 11:50:00,44.59,44.59,44.55,44.56,21323.0,41.4859,41.4859,41.4486,41.4579,21323.0
2021-07-29 11:55:00,44.56,44.58,44.55,44.57,10162.0,41.4579,41.4766,41.4486,41.4672,10162.0
2021-07-29 12:00:00,44.57,44.57,44.56,44.57,6500.0,41.4672,41.4672,41.4579,41.4672,6500.0
2021-07-29 12:05:00,44.57,44.57,44.55,44.55,8916.0,41.4672,41.4672,41.4486,41.4486,8916.0
2021-07-29 12:10:00,44.56,44.58,44.55,44.57,5100.0,41.4579,41.4766,41.4486,41.4672,5100.0
2021-07-29 12:15:00,44.58,44.6,44.57,44.59,7200.0,41.4766,41.4952,41.4672,41.4859,7200.0
2021-07-29 12:20:00,44.59,44.6,44.58,44.58,7625.0,41.4859,41.4952,41.4766,41.4766,7625.0
2021-07-29 12:25:00,44.59,44.59,44.58,44.59,4070.0,41.4859,41.4859,41.4766,41.4859,4070.0
2021-07-29 12:30:00,44.58,44.59,44.57,44.57,31294.0,41.4766,41.4859,41.4672,41.4672,31294.0
2021-07-29 12:35:00,44.58,44.58,44.57,44.57,6676.0,41.4766,41.4766,41.4672,41.4672,6676.0
2021-07-29 12:40:00,44.57,44.57,44.55,44.55,7497.0,41.4672,41.4672,41.4486,41.4486,7497.0
2021-07-29 12:45:00,44.55,44.55,44.54,44.54,4055.0,41.4486,41.4486,41.4393,41.4393,4055.0
2021-07-29 12:50:00,44.55,44.55,44.54,44.55,1340.0,41.4486,41.4486,41.4393,41.4486,1340.0
2021-07-29 12:55:00,44.55,44.56,44.54,44.55,12644.0,41.4486,41.4579,41.4393,41.4486,12644.0
2021-07-29 13:00:00,44.56,44.59,44.55,44.59,25299.0,41.4579,41.4859,41.4486,41.4859,25299.0
2021-07-29 13:05:00,44.58,44.59,44.56,44.59,19728.0,41.4766,41.4859,41.4579,41.4859,19728.0
2021-07-29 13:10:00,44.59,44.6,44.58,44.59,55373.0,41.4859,41.4952,41.4766,41.4859,55373.0
2021-07-29 13:15:00,44.59,44.59,44.57,44.58,43610.0,41.4859,41.4859,41.4672,41.4766,43610.0
2021-07-29 13:20:00,44.57,44.58,44.56,44.58,16590.0,41.4672,41.4766,41.4579,41.4766,16590.0
2021-07-29 13:25:00,44.58,44.59,44.57,44.59,1885.0,41.4766,41.4859,41.4672,41.4859,1885.0
2021-07-29 13:30:00,44.58,44.59,44.57,44.58,8962.0,41.4766,41.4859,41.4672,41.4766,8962.0
2021-07-29 13:35:00,44.57,44.58,44.55,44.57,16867.0,41.4672,41.4766,41.4486,41.4672,16867.0
2021-07-29 13:40:00,44.57,44.58,44.57,44.57,1471.0,41.4672,41.4766,41.4672,41.4672,1471.0
2021-07-29 13:45:00,44.58,44.59,44.57,44.59,7123.0,41.4766,41.4859,41.4672,41.4859,7123.0
2021-07-29 13:50:00,44.59,44.59,44.58,44.59,4266.0,41.4859,41.4859,41.4766,41.4859,4266.0
2021-07-29 13:55:00,44.59,44.61,44.59,44.61,5792.0,41.4859,41.5045,41.4859,41.5045,5792.0
2021-07-29 14:00:00,44.61,44.63,44.61,44.61,37145.0,41.5045,41.5231,41.5045,41.5045,37145.0
2021-07-29 14:05:00,44.62,44.62,44.61,44.62,2158.0,41.5138,41.5138,41.5045,41.5138,2158.0
2021-07-29 14:10:00,44.62,44.63,44.61,44.62,6413.0,41.5138,41.5231,41.5045,41.5138,6413.0
2021-07-29 14:15:00,44.62,44.63,44.6,44.61,29384.0,41.5138,41.5231,41.4952,41.5045,29384.0
2021-07-29 14:20:00,44.62,44.62,44.61,44.62,6671.0,41.5138,41.5138,41.5045,41.5138,6671.0
2021-07-29 14:25:00,44.62,44.62,44.61,44.61,5800.0,41.5138,41.5138,41.5045,41.5045,5800.0
2021-07-29 14:30:00,44.61,44.62,44.59,44.59,22588.0,41.5045,41.5138,41.4859,41.4859,22588.0
2021-07-29 14:35:00,44.59,44.6,44.58,44.58,8532.0,41.4859,41.4952,41.4766,41.4766,8532.0
2021-07-29 14:40:00,44.58,44.59,44.58,44.59,7112.0,41.4766,41.4859,41.4766,41.4859,7112.0
2021-07-29 14:45:00,44.59,44.59,44.58,44.59,13415.0,41.4859,41.4859,41.4766,41.4859,13415.0
2021-07-29 14:50:00,44.59,44.59,44.55,44.55,15888.0,41.4859,41.4859,41.4486,41.4486,15888.0
2021-07-29 14:55:00,44.55,44.56,44.52,44.54,7544.0,41.4486,41.4579,41.4207,41.4393,7544.0
2021-07-29 15:00:00,44.54,44.54,44.53,44.54,1934.0,41.4393,41.4393,41.43,41.4393,1934.0
2021-07-29 15:05:00,44.54,44.55,44.53,44.54,34555.0,41.4393,41.4486,41.43,41.4393,34555.0
2021-07-29 15:10:00,44.54,44.54,44.51,44.52,9045.0,41.4393,41.4393,41.4114,41.4207,9045.0
2021-07-29 15:15:00,44.53,44.53,44.52,44.53,6900.0,41.43,41.43,41.4207,41.43,6900.0
2021-07-29 15:20:00,44.53,44.53,44.5,44.52,33970.0,41.43,41.43,41.4021,41.4207,33970.0
2021-07-29 15:25:00,44.52,44.53,44.52,44.52,9681.0,41.4207,41.43,41.4207,41.4207,9681.0
2021-07-29 15:30:00,44.52,44.55,44.52,44.55,22943.0,41.4207,41.4486,41.4207,41.4486,22943.0
2021-07-29 15:35:00,44.55,44.57,44.55,44.55,15857.0,41.4486,41.4672,41.4486,41.4486,15857.0
2021-07-29 15:40:00,44.55,44.57,44.55,44.57,37561.0,41.4486,41.4672,41.4486,41.4672,37561.0
2021-07-29 15:45:00,44.57,44.57,44.54,44.55,20403.0,41.4672,41.4672,41.4393,41.4486,20403.0
2021-07-29 15:50:00,44.55,44.58,44.54,44.58,51862.0,41.4486,41.4766,41.4393,41.4766,51862.0
2021-07-29 15:55:00,44.58,44.63,44.57,44.63,113217.0,41.4766,41.5231,41.4672,41.5231,113217.0
2021-07-30 09:30:00,44.54,44.63,44.54,44.6,56547.0,41.4393,41.5231,41.4393,41.4952,56547.0
2021-07-30 09:35:00,44.61,44.65,44.6,44.65,47822.0,41.5045,41.5417,41.4952,41.5417,47822.0
2021-07-30 09:40:00,44.64,44.66,44.63,44.64,18140.0,41.5324,41.551,41.5231,41.5324,18140.0
2021-07-30 09:45:00,44.64,44.69,44.63,44.66,38527.0,41.5324,41.5789,41.5231,41.551,38527.0
2021-07-30 09:50:00,44.67,44.69,44.66,44.68,12812.0,41.5603,41.5789,41.551,41.5696,12812.0
2021-07-30 09:55:00,44.67,44.68,44.64,44.64,10124.0,41.5603,41.5696,41.5324,41.5324,10124.0
2021-07-30 10:00:00,44.64,44.66,44.64,44.66,9642.0,41.5324,41.551,41.5324,41.551,9642.0
2021-07-30 10:05:00,44.65,44.71,44.64,44.7,45748.0,41.5417,41.5975,41.5324,41.5882,45748.0
2021-07-30 10:10:00,44.7,44.7,44.67,44.69,26842.0,41.5882,41.5882,41.5603,41.5789,26842.0
2021-07-30 10:15:00,44.69,44.69,44.62,44.62,38705.0,41.5789,41.5789,41.5138,41.5138,38705.0
2021-07-30 10:20:00,44.62,44.65,44.62,44.65,41253.0,41.5138,41.5417,41.5138,41.5417,41253.0
2021-07-30 10:25:00,44.66,44.68,44.65,44.65,31652.0,41.551,41.5696,41.5417,41.5417,31652.0
2021-07-30 10:30:00,44.65,44.65,44.62,44.63,31571.0,41.5417,41.5417,41.5138,41.5231,31571.0
2021-07-30 10:35:00,44.62,44.65,44.61,44.65,35570.0,41.5138,41.5417,41.5045,41.5417,35570.0
2021-07-30 10:40:00,44.65,44.69,44.65,44.69,116786.0,41.5417,41.5789,41.5417,41.5789,116786.0
2021-07-30 10:45:00,44.69,44.7,44.66,44.67,122547.0,41.5789,41.5882,41.551,41.5603,122547.0
2021-07-30 10:50:00,44.67,44.73,44.67,44.72,79313.0,41.5603,41.6161,41.5603,41.6068,79313.0
2021-07-30 10:55:00,44.72,44.72,44.68,44.68,62049.0,41.6068,41.6068,41.5696,41.5696,62049.0
2021-07-30 11:00:00,44.68,44.7,44.65,44.7,135245.0,41.5696,41.5882,41.5417,41.5882,135245.0
2021-07-30 11:05:00,44.69,44.74,44.68,44.74,116400.0,41.5789,41.6254,41.5696,41.6254,116400.0
2021-07-30 11:10:00,44.74,44.75,44.73,44.74,56897.0,41.6254,41.6347,41.6161,41.6254,56897.0
2021-07-30 11:15:00,44.75,44.77,44.73,44.76,85689.0,41.6347,41.6533,41.6161,41.644,85689.0
2021-07-30 11:20:00,44.76,44.77,44.75,44.77,45383.0,41.644,41.6533,41.6347,41.6533,45383.0
2021-07-30 11:25:00,44.76,44.77,44.75,44.77,41437.0,41.644,41.6533,41.6347,41.6533,41437.0
2021-07-30 11:30:00,44.77,44.79,44.73,44.73,80470.0,41.6533,41.6719,41.6161,41.6161,80470.0
2021-07-30 11:35:00,44.73,44.75,44.73,44.73,10350.0,41.6161,41.6347,41.6161,41.6161,10350.0
2021-07-30 11:40:00,44.73,44.76,44.73,44.75,9600.0,41.6161,41.644,41.6161,41.6347,9600.0
2021-07-30 11:45:00,44.75,44.77,44.74,44.74,14380.0,41.6347,41.6533,41.6254,41.6254,14380.0
2021-07-30 11:50:00,44.74,44.77,44.73,44.76,31340.0,41.6254,41.6533,41.6161,41.644,31340.0
2021-07-30 11:55:00,44.76,44.76,44.74,44.75,5596.0,41.644,41.644,41.6254,41.6347,5596.0
2021-07-30 12:00:00,44.75,44.76,44.74,44.75,12378.0,41.6347,41.644,41.6254,41.6347,12378.0
2021-07-30 12:05:00,44.74,44.75,44.74,44.75,7125.0,41.6254,41.6347,41.6254,41.6347,7125.0
2021-07-30 12:10:00,44.75,44.75,44.74,44.74,3027.0,41.6347,41.6347,41.6254,41.6254,3027.0
2021-07-30 12:15:00,44.75,44.77,44.75,44.77,15680.0,41.6347,41.6533,41.6347,41.6533,15680.0
2021-07-30 12:20:00,44.77,44.77,44.74,44.75,12432.0,41.6533,41.6533,41.6254,41.6347,12432.0
2021-07-30 12:25:00,44.75,44.75,44.74,44.75,14800.0,41.6347,41.6347,41.6254,41.6347,14800.0
2021-07-30 12:30:00,44.75,44.78,44.75,44.78,11021.0,41.6347,41.6626,41.6347,41.6626,11021.0
2021-07-30 12:35:00,44.77,44.78,44.76,44.77,5250.0,41.6533,41.6626,41.644,41.6533,5250.0
2021-07-30 12:40:00,44.77,44.77,44.75,44.76,9665.0,41.6533,41.6533,41.6347,41.644,9665.0
2021-07-30 12:45:00,44.76,44.78,44.75,44.78,8100.0,41.644,41.6626,41.6347,41.6626,8100.0
2021-07-30 12:50:00,44.78,44.78,44.77,44.78,7600.0,41.6626,41.6626,41.6533,41.6626,7600.0
2021-07-30 12:55:00,44.78,44.78,44.76,44.77,12659.0,41.6626,41.6626,41.644,41.6533,12659.0
2021-07-30 13:00:00,44.77,44.77,44.7,44.71,70216.0,41.6533,41.6533,41.5882,41.5975,70216.0
2021-07-30 13:05:00,44.71,44.72,44.71,44.72,7470.0,41.5975,41.6068,41.5975,41.6068,7470.0
2021-07-30 13:10:00,44.72,44.72,44.71,44.71,929.0,41.6068,41.6068,41.5975,41.5975,929.0
2021-07-30 13:15:00,44.72,44.72,44.7,44.7,2562.0,41.6068,41.6068,41.5882,41.5882,2562.0
2021-07-30 13:20:00,44.71,44.71,44.69,44.7,14843.0,41.5975,41.5975,41.5789,41.5882,14843.0
2021-07-30 13:25:00,44.7,44.71,44.69,44.69,7200.0,41.5882,41.5975,41.5789,41.5789,7200.0
2021-07-30 13:30:00,44.69,44.71,44.68,44.71,3935.0,41.5789,41.5975,41.5696,41.5975,3935.0
2021-07-30 13:35:00,44.7,44.71,44.69,44.7,13182.0,41.5882,41.5975,41.5789,41.5882,13182.0
2021-07-30 13:40:00,44.7,44.71,44.68,44.69,12624.0,41.5882,41.5975,41.5696,41.5789,12624.0
2021-07-30 13:45:00,44.69,44.7,44.68,44.69,41930.0,41.5789,41.5882,41.5696,41.5789,41930.0
2021-07-30 13:50:00,44.69,44.69,44.66,44.66,2593.0,41.5789,41.5789,41.551,41.551,2593.0
2021-07-30 13:55:00,44.66,44.67,44.65,44.67,6100.0,41.551,41.5603,41.5417,41.5603,6100.0
2021-07-30 14:00:00,44.68,44.68,44.67,44.68,2700.0,41.5696,41.5696,41.5603,41.5696,2700.0
2021-07-30 14:05:00,44.68,44.7,44.67,44.7,8550.0,41.5696,41.5882,41.5603,41.5882,8550.0
2021-07-30 14:10:00,44.7,44.7,44.68,44.68,2750.0,41.5882,41.5882,41.5696,41.5696,2750.0
2021-07-30 14:15:00,44.67,44.67,44.65,44.65,7623.0,41.5603,41.5603,41.5417,41.5417,7623.0
2021-07-30 14:20:00,44.66,44.66,44.64,44.65,17529.0,41.551,41.551,41.5324,41.5417,17529.0
2021-07-30 14:25:00,44.65,44.67,44.63,44.64,38454.0,41.5417,41.5603,41.5231,41.5324,38454.0
2021-07-30 14:30:00,44.65,44.67,44.64,44.66,17446.0,41.5417,41.5603,41.5324,41.551,17446.0
2021-07-30 14:35:00,44.66,44.68,44.65,44.66,29653.0,41.551,41.5696,41.5417,41.551,29653.0
2021-07-30 14:40:00,44.66,44.66,44.63,44.65,22960.0,41.551,41.551,41.5231,41.5417,22960.0
2021-07-30 14:45:00,44.65,44.67,44.65,44.66,6329.0,41.5417,41.5603,41.5417,41.551,6329.0
2021-07-30 14:50:00,44.66,44.69,44.66,44.68,26133.0,41.551,41.5789,41.551,41.5696,26133.0
2021-07-30 14:55:00,44.69,44.69,44.67,44.68,1300.0,41.5789,41.5789,41.5603,41.5696,1300.0
2021-07-30 15:00:00,44.68,44.7,44.68,44.7,26645.0,41.5696,41.5882,41.5696,41.5882,26645.0
2021-07-30 15:05:00,44.7,44.71,44.69,44.7,16562.0,41.5882,41.5975,41.5789,41.5882,16562.0
2021-07-30 15:10:00,44.7,44.7,44.68,44.69,4100.0,41.5882,41.5882,41.5696,41.5789,4100.0
2021-07-30 15:15:00,44.69,44.7,44.68,44.69,48554.0,41.5789,41.5882,41.5696,41.5789,48554.0
2021-07-30 15:20:00,44.69,44.69,44.67,44.68,11523.0,41.5789,41.5789,41.5603,41.5696,11523.0
2021-07-30 15:25:00,44.68,44.7,44.67,44.7,10059.0,41.5696,41.5882,41.5603,41.5882,10059.0
2021-07-30 15:30:00,44.7,44.7,44.69,44.7,9025.0,41.5882,41.5882,41.5789,41.5882,9025.0
2021-07-30 15:35:00,44.7,44.7,44.67,44.67,24097.0,41.5882,41.5882,41.5603,41.5603,24097.0
2021-07-30 15:40:00,44.68,44.68,44.62,44.64,38784.0,41.5696,41.5696,41.5138,41.5324,38784.0
2021-07-30 15:45:00,44.64,44.69,44.62,44.69,53677.0,41.5324,41.5789,41.5138,41.5789,53677.0
2021-07-30 15:50:00,44.69,44.7,44.67,44.68,57845.0,41.5789,41.5882,41.5603,41.5696,57845.0
2021-07-30 15:55:00,44.68,44.72,44.67,44.72,136349.0,41.5696,41.6068,41.5603,41.6068,136349.0
2021-08-02 09:30:00,44.95,44.97,44.87,44.97,50282.0,41.8208,41.8394,41.7464,41.8394,50282.0
2021-08-02 09:35:00,44.97,44.98,44.91,44.93,57679.0,41.8394,41.8487,41.7836,41.8022,57679.0
2021-08-02 09:40:00,44.93,44.93,44.86,44.87,58945.0,41.8022,41.8022,41.7371,41.7464,58945.0
2021-08-02 09:45:00,44.87,44.92,44.86,44.9,33696.0,41.7464,41.7929,41.7371,41.7743,33696.0
2021-08-02 09:50:00,44.9,44.91,44.85,44.88,20294.0,41.7743,41.7836,41.7278,41.7557,20294.0
2021-08-02 09:55:00,44.88,44.91,44.87,44.89,17630.0,41.7557,41.7836,41.7464,41.765,17630.0
2021-08-02 10:00:00,44.88,44.93,44.87,44.92,25561.0,41.7557,41.8022,41.7464,41.7929,25561.0
2021-08-02 10:05:00,44.93,44.95,44.91,44.92,28162.0,41.8022,41.8208,41.7836,41.7929,28162.0
2021-08-02 10:10:00,44.92,44.93,44.92,44.93,23399.0,41.7929,41.8022,41.7929,41.8022,23399.0
2021-08-02 10:15:00,44.94,44.95,44.92,44.93,22758.0,41.8115,41.8208,41.7929,41.8022,22758.0
2021-08-02 10:20:00,44.93,44.94,44.91,44.91,16234.0,41.8022,41.8115,41.7836,41.7836,16234.0
2021-08-02 10:25:00,44.91,44.94,44.91,44.92,19969.0,41.7836,41.8115,41.7836,41.7929,19969.0
2021-08-02 10:30:00,44.92,44.94,44.89,44.9,22065.0,41.7929,41.8115,41.765,41.7743,22065.0
2021-08-02 10:35:00,44.9,44.92,44.87,44.88,60499.0,41.7743,41.7929,41.7464,41.7557,60499.0
2021-08-02 10:40:00,44.88,44.88,44.85,44.87,44718.0,41.7557,41.7557,41.7278,41.7464,44718.0
2021-08-02 10:45:00,44.87,44.88,44.85,44.88,16973.0,41.7464,41.7557,41.7278,41.7557,16973.0
2021-08-02 10:50:00,44.88,44.91,44.87,44.91,36188.0,41.7557,41.7836,41.7464,41.7836,36188.0
2021-08-02 10:55:00,44.91,44.91,44.89,44.9,13572.0,41.7836,41.7836,41.765,41.7743,13572.0
2021-08-02 11:00:00,44.91,44.98,44.9,44.96,357293.0,41.7836,41.8487,41.7743,41.8301,357293.0
2021-08-02 11:05:00,44.96,44.96,44.93,44.95,56107.0,41.8301,41.8301,41.8022,41.8208,56107.0
2021-08-02 11:10:00,44.96,44.97,44.95,44.97,31196.0,41.8301,41.8394,41.8208,41.8394,31196.0
2021-08-02 11:15:00,44.96,44.97,44.95,44.97,39746.0,41.8301,41.8394,41.8208,41.8394,39746.0
2021-08-02 11:20:00,44.97,44.98,44.96,44.98,90116.0,41.8394,41.8487,41.8301,41.8487,90116.0
2021-08-02 11:25:00,44.98,44.99,44.96,44.98,50918.0,41.8487,41.858,41.8301,41.8487,50918.0
2021-08-02 11:30:00,44.99,44.99,44.97,44.98,40822.0,41.858,41.858,41.8394,41.8487,40822.0
2021-08-02 11:35:00,44.98,44.99,44.96,44.97,29077.0,41.8487,41.858,41.8301,41.8394,29077.0
2021-08-02 11:40:00,44.98,44.98,44.93,44.95,44782.0,41.8487,41.8487,41.8022,41.8208,44782.0
2021-08-02 11:45:00,44.95,44.97,44.95,44.96,14200.0,41.8208,41.8394,41.8208,41.8301,14200.0
2021-08-02 11:50:00,44.96,44.96,44.94,44.96,7716.0,41.8301,41.8301,41.8115,41.8301,7716.0
2021-08-02 11:55:00,44.96,44.97,44.9,44.91,24859.0,41.8301,41.8394,41.7743,41.7836,24859.0
2021-08-02 12:00:00,44.91,44.91,44.88,44.9,30289.0,41.7836,41.7836,41.7557,41.7743,30289.0
2021-08-02 12:05:00,44.91,44.91,44.86,44.86,16636.0,41.7836,41.7836,41.7371,41.7371,16636.0
2021-08-02 12:10:00,44.86,44.89,44.86,44.88,12243.0,41.7371,41.765,41.7371,41.7557,12243.0
2021-08-02 12:15:00,44.88,44.9,44.87,44.88,21633.0,41.7557,41.7743,41.7464,41.7557,21633.0
2021-08-02 12:20:00,44.88,44.89,44.87,44.88,28127.0,41.7557,41.765,41.7464,41.7557,28127.0
2021-08-02 12:25:00,44.88,44.88,44.86,44.88,28989.0,41.7557,41.7557,41.7371,41.7557,28989.0
2021-08-02 12:30:00,44.88,44.91,44.88,44.91,9671.0,41.7557,41.7836,41.7557,41.7836,9671.0
2021-08-02 12:35:00,44.9,44.92,44.9,44.92,4035.0,41.7743,41.7929,41.7743,41.7929,4035.0
2021-08-02 12:40:00,44.91,44.94,44.9,44.94,30014.0,41.7836,41.8115,41.7743,41.8115,30014.0
2021-08-02 12:45:00,44.93,44.94,44.91,44.91,5398.0,41.8022,41.8115,41.7836,41.7836,5398.0
2021-08-02 12:50:00,44.91,44.93,44.9,44.92,29970.0,41.7836,41.8022,41.7743,41.7929,29970.0
2021-08-02 12:55:00,44.93,44.93,44.88,44.89,37554.0,41.8022,41.8022,41.7557,41.765,37554.0
2021-08-02 13:00:00,44.9,44.9,44.87,44.87,21184.0,41.7743,41.7743,41.7464,41.7464,21184.0
2021-08-02 13:05:00,44.87,44.88,44.85,44.86,10606.0,41.7464,41.7557,41.7278,41.7371,10606.0
2021-08-02 13:10:00,44.86,44.87,44.85,44.87,11093.0,41.7371,41.7464,41.7278,41.7464,11093.0
2021-08-02 13:15:00,44.88,44.88,44.85,44.87,12479.0,41.7557,41.7557,41.7278,41.7464,12479.0
2021-08-02 13:20:00,44.87,44.88,44.87,44.88,3958.0,41.7464,41.7557,41.7464,41.7557,3958.0
2021-08-02 13:25:00,44.88,44.89,44.87,44.89,20913.0,41.7557,41.765,41.7464,41.765,20913.0
2021-08-02 13:30:00,44.88,44.89,44.85,44.86,20777.0,41.7557,41.765,41.7278,41.7371,20777.0
2021-08-02 13:35:00,44.85,44.86,44.83,44.84,7914.0,41.7278,41.7371,41.7091,41.7185,7914.0
2021-08-02 13:40:00,44.83,44.84,44.82,44.83,12969.0,41.7091,41.7185,41.6998,41.7091,12969.0
2021-08-02 13:45:00,44.83,44.84,44.8,44.82,23617.0,41.7091,41.7185,41.6812,41.6998,23617.0
2021-08-02 13:50:00,44.82,44.82,44.8,44.82,9400.0,41.6998,41.6998,41.6812,41.6998,9400.0
2021-08-02 13:55:00,44.82,44.85,44.81,44.83,16776.0,41.6998,41.7278,41.6905,41.7091,16776.0
2021-08-02 14:00:00,44.82,44.83,44.81,44.82,6355.0,41.6998,41.7091,41.6905,41.6998,6355.0
2021-08-02 14:05:00,44.82,44.85,44.82,44.84,57288.0,41.6998,41.7278,41.6998,41.7185,57288.0
2021-08-02 14:10:00,44.84,44.86,44.83,44.85,34453.0,41.7185,41.7371,41.7091,41.7278,34453.0
2021-08-02 14:15:00,44.86,44.86,44.85,44.85,6522.0,41.7371,41.7371,41.7278,41.7278,6522.0
2021-08-02 14:20:00,44.84,44.84,44.82,44.83,36034.0,41.7185,41.7185,41.6998,41.7091,36034.0
2021-08-02 14:25:00,44.83,44.84,44.82,44.83,13677.0,41.7091,41.7185,41.6998,41.7091,13677.0
2021-08-02 14:30:00,44.83,44.84,44.82,44.84,10240.0,41.7091,41.7185,41.6998,41.7185,10240.0
2021-08-02 14:35:00,44.84,44.85,44.83,44.84,21452.0,41.7185,41.7278,41.7091,41.7185,21452.0
2021-08-02 14:40:00,44.85,44.85,44.83,44.84,5437.0,41.7278,41.7278,41.7091,41.7185,5437.0
2021-08-02 14:45:00,44.84,44.85,44.83,44.84,12848.0,41.7185,41.7278,41.7091,41.7185,12848.0
2021-08-02 14:50:00,44.84,44.88,44.84,44.86,25553.0,41.7185,41.7557,41.7185,41.7371,25553.0
2021-08-02 14:55:00,44.86,44.87,44.84,44.84,19278.0,41.7371,41.7464,41.7185,41.7185,19278.0
2021-08-02 15:00:00,44.84,44.86,44.83,44.84,18178.0,41.7185,41.7371,41.7091,41.7185,18178.0
2021-08-02 15:05:00,44.85,44.85,44.84,44.84,3146.0,41.7278,41.7278,41.7185,41.7185,3146.0
2021-08-02 15:10:00,44.84,44.84,44.81,44.82,10079.0,41.7185,41.7185,41.6905,41.6998,10079.0
2021-08-02 15:15:00,44.82,44.84,44.82,44.83,8556.0,41.6998,41.7185,41.6998,41.7091,8556.0
2021-08-02 15:20:00,44.83,44.84,44.82,44.83,4297.0,41.7091,41.7185,41.6998,41.7091,4297.0
2021-08-02 15:25:00,44.83,44.84,44.83,44.84,6822.0,41.7091,41.7185,41.7091,41.7185,6822.0
2021-08-02 15:30:00,44.84,44.84,44.81,44.82,14928.0,41.7185,41.7185,41.6905,41.6998,14928.0
2021-08-02 15:35:00,44.82,44.83,44.81,44.83,6990.0,41.6998,41.7091,41.6905,41.7091,6990.0
2021-08-02 15:40:00,44.82,44.82,44.81,44.82,31109.0,41.6998,41.6998,41.6905,41.6998,31109.0
2021-08-02 15:45:00,44.81,44.83,44.8,44.82,25326.0,41.6905,41.7091,41.6812,41.6998,25326.0
2021-08-02 15:50:00,44.82,44.83,44.79,44.79,131220.0,41.6998,41.7091,41.6719,41.6719,131220.0
2021-08-02 15:55:00,44.79,44.8,44.76,44.77,278386.0,41.6719,41.6812,41.644,41.6533,278386.0
2021-08-03 09:30:00,45.52,45.54,45.43,45.48,128517.0,42.3511,42.3697,42.2674,42.3139,128517.0
2021-08-03 09:35:00,45.49,45.5,45.41,45.41,57146.0,42.3232,42.3325,42.2488,42.2488,57146.0
2021-08-03 09:40:00,45.4,45.43,45.37,45.41,47740.0,42.2395,42.2674,42.2116,42.2488,47740.0
2021-08-03 09:45:00,45.41,45.43,45.39,45.39,18346.0,42.2488,42.2674,42.2302,42.2302,18346.0
2021-08-03 09:50:00,45.39,45.41,45.38,45.4,25132.0,42.2302,42.2488,42.2209,42.2395,25132.0
2021-08-03 09:55:00,45.39,45.41,45.39,45.39,14976.0,42.2302,42.2488,42.2302,42.2302,14976.0
2021-08-03 10:00:00,45.4,45.46,45.39,45.45,138601.0,42.2395,42.2953,42.2302,42.286,138601.0
2021-08-03 10:05:00,45.45,45.46,45.42,45.46,17076.0,42.286,42.2953,42.2581,42.2953,17076.0
2021-08-03 10:10:00,45.46,45.48,45.45,45.48,15019.0,42.2953,42.3139,42.286,42.3139,15019.0
2021-08-03 10:15:00,45.48,45.5,45.46,45.5,8804.0,42.3139,42.3325,42.2953,42.3325,8804.0
2021-08-03 10:20:00,45.51,45.53,45.5,45.53,19168.0,42.3418,42.3604,42.3325,42.3604,19168.0
2021-08-03 10:25:00,45.53,45.53,45.52,45.53,25434.0,42.3604,42.3604,42.3511,42.3604,25434.0
2021-08-03 10:30:00,45.52,45.53,45.47,45.48,32622.0,42.3511,42.3604,42.3046,42.3139,32622.0
2021-08-03 10:35:00,45.48,45.51,45.47,45.51,21689.0,42.3139,42.3418,42.3046,42.3418,21689.0
2021-08-03 10:40:00,45.51,45.53,45.5,45.52,47215.0,42.3418,42.3604,42.3325,42.3511,47215.0
2021-08-03 10:45:00,45.52,45.55,45.52,45.55,11505.0,42.3511,42.379,42.3511,42.379,11505.0
2021-08-03 10:50:00,45.55,45.57,45.55,45.55,15493.0,42.379,42.3976,42.379,42.379,15493.0
2021-08-03 10:55:00,45.55,45.56,45.54,45.55,27597.0,42.379,42.3883,42.3697,42.379,27597.0
2021-08-03 11:00:00,45.55,45.57,45.54,45.56,8918.0,42.379,42.3976,42.3697,42.3883,8918.0
2021-08-03 11:05:00,45.55,45.57,45.55,45.56,17404.0,42.379,42.3976,42.379,42.3883,17404.0
2021-08-03 11:10:00,45.56,45.57,45.54,45.55,6757.0,42.3883,42.3976,42.3697,42.379,6757.0
2021-08-03 11:15:00,45.55,45.55,45.51,45.51,96685.0,42.379,42.379,42.3418,42.3418,96685.0
2021-08-03 11:20:00,45.5,45.54,45.49,45.53,65581.0,42.3325,42.3697,42.3232,42.3604,65581.0
2021-08-03 11:25:00,45.53,45.55,45.51,45.55,19088.0,42.3604,42.379,42.3418,42.379,19088.0
2021-08-03 11:30:00,45.55,45.57,45.53,45.55,59044.0,42.379,42.3976,42.3604,42.379,59044.0
2021-08-03 11:35:00,45.56,45.57,45.56,45.56,22273.0,42.3883,42.3976,42.3883,42.3883,22273.0
2021-08-03 11:40:00,45.57,45.62,45.56,45.6,56416.0,42.3976,42.4442,42.3883,42.4255,56416.0
2021-08-03 11:45:00,45.61,45.62,45.6,45.62,22871.0,42.4348,42.4442,42.4255,42.4442,22871.0
2021-08-03 11:50:00,45.62,45.63,45.61,45.63,13128.0,42.4442,42.4535,42.4348,42.4535,13128.0
2021-08-03 11:55:00,45.63,45.65,45.63,45.65,14673.0,42.4535,42.4721,42.4535,42.4721,14673.0
2021-08-03 12:00:00,45.65,45.65,45.64,45.65,3753.0,42.4721,42.4721,42.4628,42.4721,3753.0
2021-08-03 12:05:00,45.65,45.66,45.65,45.66,10444.0,42.4721,42.4814,42.4721,42.4814,10444.0
2021-08-03 12:10:00,45.66,45.66,45.65,45.66,2949.0,42.4814,42.4814,42.4721,42.4814,2949.0
2021-08-03 12:15:00,45.66,45.66,45.65,45.66,5795.0,42.4814,42.4814,42.4721,42.4814,5795.0
2021-08-03 12:20:00,45.65,45.66,45.65,45.66,5909.0,42.4721,42.4814,42.4721,42.4814,5909.0
2021-08-03 12:25:00,45.66,45.66,45.65,45.66,3100.0,42.4814,42.4814,42.4721,42.4814,3100.0
2021-08-03 12:30:00,45.66,45.67,45.66,45.67,6663.0,42.4814,42.4907,42.4814,42.4907,6663.0
2021-08-03 12:35:00,45.67,45.68,45.66,45.68,14782.0,42.4907,42.5,42.4814,42.5,14782.0
2021-08-03 12:40:00,45.68,45.68,45.67,45.68,24156.0,42.5,42.5,42.4907,42.5,24156.0
2021-08-03 12:45:00,45.68,45.68,45.67,45.67,3609.0,42.5,42.5,42.4907,42.4907,3609.0
2021-08-03 12:50:00,45.68,45.68,45.66,45.66,10922.0,42.5,42.5,42.4814,42.4814,10922.0
2021-08-03 12:55:00,45.67,45.69,45.67,45.69,7840.0,42.4907,42.5093,42.4907,42.5093,7840.0
2021-08-03 13:00:00,45.69,45.7,45.68,45.68,12341.0,42.5093,42.5186,42.5,42.5,12341.0
2021-08-03 13:05:00,45.69,45.71,45.68,45.71,8377.0,42.5093,42.5279,42.5,42.5279,8377.0
2021-08-03 13:10:00,45.71,45.71,45.7,45.71,8390.0,42.5279,42.5279,42.5186,42.5279,8390.0
2021-08-03 13:15:00,45.71,45.72,45.7,45.71,14593.0,42.5279,42.5372,42.5186,42.5279,14593.0
2021-08-03 13:20:00,45.72,45.72,45.71,45.72,9160.0,42.5372,42.5372,42.5279,42.5372,9160.0
2021-08-03 13:25:00,45.72,45.72,45.7,45.71,28517.0,42.5372,42.5372,42.5186,42.5279,28517.0
2021-08-03 13:30:00,45.71,45.72,45.7,45.72,17487.0,42.5279,42.5372,42.5186,42.5372,17487.0
2021-08-03 13:35:00,45.72,45.72,45.71,45.72,5020.0,42.5372,42.5372,42.5279,42.5372,5020.0
2021-08-03 13:40:00,45.71,45.72,45.71,45.72,6447.0,42.5279,42.5372,42.5279,42.5372,6447.0
2021-08-03 13:45:00,45.72,45.72,45.71,45.72,10015.0,42.5372,42.5372,42.5279,42.5372,10015.0
2021-08-03 13:50:00,45.71,45.73,45.71,45.72,104228.0,42.5279,42.5465,42.5279,42.5372,104228.0
2021-08-03 13:55:00,45.73,45.73,45.72,45.73,16595.0,42.5465,42.5465,42.5372,42.5465,16595.0
2021-08-03 14:00:00,45.73,45.73,45.72,45.73,6760.0,42.5465,42.5465,42.5372,42.5465,6760.0
2021-08-03 14:05:00,45.73,45.73,45.72,45.73,2501.0,42.5465,42.5465,42.5372,42.5465,2501.0
2021-08-03 14:10:00,45.73,45.75,45.73,45.75,17465.0,42.5465,42.5651,42.5465,42.5651,17465.0
2021-08-03 14:15:00,45.75,45.77,45.73,45.77,58850.0,42.5651,42.5837,42.5465,42.5837,58850.0
2021-08-03 14:20:00,45.77,45.77,45.76,45.77,6829.0,42.5837,42.5837,42.5744,42.5837,6829.0
2021-08-03 14:25:00,45.77,45.77,45.76,45.77,5009.0,42.5837,42.5837,42.5744,42.5837,5009.0
2021-08-03 14:30:00,45.77,45.77,45.76,45.77,24020.0,42.5837,42.5837,42.5744,42.5837,24020.0
2021-08-03 14:35:00,45.77,45.77,45.76,45.77,6974.0,42.5837,42.5837,42.5744,42.5837,6974.0
2021-08-03 14:40:00,45.77,45.78,45.76,45.78,7175.0,42.5837,42.593,42.5744,42.593,7175.0
2021-08-03 14:45:00,45.78,45.78,45.76,45.76,40034.0,42.593,42.593,42.5744,42.5744,40034.0
2021-08-03 14:50:00,45.76,45.77,45.75,45.76,6607.0,42.5744,42.5837,42.5651,42.5744,6607.0
2021-08-03 14:55:00,45.76,45.77,45.76,45.77,41763.0,42.5744,42.5837,42.5744,42.5837,41763.0
2021-08-03 15:00:00,45.77,45.78,45.76,45.77,13003.0,42.5837,42.593,42.5744,42.5837,13003.0
2021-08-03 15:05:00,45.78,45.78,45.77,45.78,9880.0,42.593,42.593,42.5837,42.593,9880.0
2021-08-03 15:10:00,45.78,45.78,45.77,45.78,8043.0,42.593,42.593,42.5837,42.593,8043.0
2021-08-03 15:15:00,45.79,45.8,45.77,45.78,34583.0,42.6023,42.6116,42.5837,42.593,34583.0
2021-08-03 15:20:00,45.78,45.79,45.77,45.79,9125.0,42.593,42.6023,42.5837,42.6023,9125.0
2021-08-03 15:25:00,45.79,45.8,45.78,45.8,19553.0,42.6023,42.6116,42.593,42.6116,19553.0
2021-08-03 15:30:00,45.79,45.8,45.78,45.8,13142.0,42.6023,42.6116,42.593,42.6116,13142.0
2021-08-03 15:35:00,45.8,45.8,45.79,45.8,10354.0,42.6116,42.6116,42.6023,42.6116,10354.0
2021-08-03 15:40:00,45.8,45.8,45.78,45.79,19743.0,42.6116,42.6116,42.593,42.6023,19743.0
2021-08-03 15:45:00,45.79,45.8,45.78,45.79,31319.0,42.6023,42.6116,42.593,42.6023,31319.0
2021-08-03 15:50:00,45.79,45.8,45.78,45.79,44301.0,42.6023,42.6116,42.593,42.6023,44301.0
2021-08-03 15:55:00,45.79,45.82,45.78,45.82,152990.0,42.6023,42.6302,42.593,42.6302,152990.0
2021-08-04 09:30:00,45.66,45.77,45.66,45.74,40878.0,42.4814,42.5837,42.4814,42.5558,40878.0
2021-08-04 09:35:00,45.75,45.77,45.72,45.75,84315.0,42.5651,42.5837,42.5372,42.5651,84315.0
2021-08-04 09:40:00,45.75,45.77,45.73,45.77,9549.0,42.5651,42.5837,42.5465,42.5837,9549.0
2021-08-04 09:45:00,45.77,45.81,45.76,45.8,59030.0,42.5837,42.6209,42.5744,42.6116,59030.0
2021-08-04 09:50:00,45.79,45.82,45.78,45.79,92590.0,42.6023,42.6302,42.593,42.6023,92590.0
2021-08-04 09:55:00,45.79,45.8,45.76,45.77,65486.0,42.6023,42.6116,42.5744,42.5837,65486.0
2021-08-04 10:00:00,45.77,45.77,45.65,45.69,93359.0,42.5837,42.5837,42.4721,42.5093,93359.0
2021-08-04 10:05:00,45.69,45.7,45.65,45.68,30856.0,42.5093,42.5186,42.4721,42.5,30856.0
2021-08-04 10:10:00,45.69,45.71,45.68,45.68,48351.0,42.5093,42.5279,42.5,42.5,48351.0
2021-08-04 10:15:00,45.68,45.69,45.65,45.68,36069.0,42.5,42.5093,42.4721,42.5,36069.0
2021-08-04 10:20:00,45.67,45.67,45.64,45.66,9700.0,42.4907,42.4907,42.4628,42.4814,9700.0
2021-08-04 10:25:00,45.66,45.67,45.63,45.66,15720.0,42.4814,42.4907,42.4535,42.4814,15720.0
2021-08-04 10:30:00,45.65,45.66,45.62,45.66,18815.0,42.4721,42.4814,42.4442,42.4814,18815.0
2021-08-04 10:35:00,45.67,45.68,45.65,45.66,17875.0,42.4907,42.5,42.4721,42.4814,17875.0
2021-08-04 10:40:00,45.66,45.72,45.66,45.7,23152.0,42.4814,42.5372,42.4814,42.5186,23152.0
2021-08-04 10:45:00,45.7,45.7,45.68,45.69,9027.0,42.5186,42.5186,42.5,42.5093,9027.0
2021-08-04 10:50:00,45.69,45.69,45.67,45.69,20651.0,42.5093,42.5093,42.4907,42.5093,20651.0
2021-08-04 10:55:00,45.69,45.73,45.68,45.73,19547.0,42.5093,42.5465,42.5,42.5465,19547.0
2021-08-04 11:00:00,45.73,45.73,45.7,45.73,28532.0,42.5465,42.5465,42.5186,42.5465,28532.0
2021-08-04 11:05:00,45.73,45.75,45.72,45.73,9101.0,42.5465,42.5651,42.5372,42.5465,9101.0
2021-08-04 11:10:00,45.73,45.74,45.71,45.73,16712.0,42.5465,42.5558,42.5279,42.5465,16712.0
2021-08-04 11:15:00,45.73,45.74,45.72,45.73,7400.0,42.5465,42.5558,42.5372,42.5465,7400.0
2021-08-04 11:20:00,45.73,45.74,45.71,45.72,11893.0,42.5465,42.5558,42.5279,42.5372,11893.0
2021-08-04 11:25:00,45.72,45.72,45.7,45.71,19868.0,42.5372,42.5372,42.5186,42.5279,19868.0
2021-08-04 11:30:00,45.7,45.71,45.68,45.69,28864.0,42.5186,42.5279,42.5,42.5093,28864.0
2021-08-04 11:35:00,45.69,45.69,45.66,45.66,17582.0,42.5093,42.5093,42.4814,42.4814,17582.0
2021-08-04 11:40:00,45.67,45.68,45.64,45.66,11405.0,42.4907,42.5,42.4628,42.4814,11405.0
2021-08-04 11:45:00,45.67,45.67,45.65,45.67,15830.0,42.4907,42.4907,42.4721,42.4907,15830.0
2021-08-04 11:50:00,45.68,45.68,45.64,45.65,36045.0,42.5,42.5,42.4628,42.4721,36045.0
2021-08-04 11:55:00,45.65,45.68,45.64,45.67,33664.0,42.4721,42.5,42.4628,42.4907,33664.0
2021-08-04 12:00:00,45.67,45.67,45.64,45.65,5600.0,42.4907,42.4907,42.4628,42.4721,5600.0
2021-08-04 12:05:00,45.65,45.67,45.65,45.66,4656.0,42.4721,42.4907,42.4721,42.4814,4656.0
2021-08-04 12:10:00,45.67,45.68,45.66,45.68,5609.0,42.4907,42.5,42.4814,42.5,5609.0
2021-08-04 12:15:00,45.68,45.68,45.64,45.64,13421.0,42.5,42.5,42.4628,42.4628,13421.0
2021-08-04 12:20:00,45.65,45.65,45.63,45.65,2750.0,42.4721,42.4721,42.4535,42.4721,2750.0
2021-08-04 12:25:00,45.65,45.65,45.63,45.65,6612.0,42.4721,42.4721,42.4535,42.4721,6612.0
2021-08-04 12:30:00,45.65,45.66,45.64,45.65,10392.0,42.4721,42.4814,42.4628,42.4721,10392.0
2021-08-04 12:35:00,45.66,45.68,45.65,45.68,8100.0,42.4814,42.5,42.4721,42.5,8100.0
2021-08-04 12:40:00,45.67,45.68,45.65,45.66,3947.0,42.4907,42.5,42.4721,42.4814,3947.0
2021-08-04 12:45:00,45.66,45.66,45.64,45.66,21563.0,42.4814,42.4814,42.4628,42.4814,21563.0
2021-08-04 12:50:00,45.66,45.66,45.64,45.65,2300.0,42.4814,42.4814,42.4628,42.4721,2300.0
2021-08-04 12:55:00,45.65,45.66,45.65,45.66,4230.0,42.4721,42.4814,42.4721,42.4814,4230.0
2021-08-04 13:00:00,45.66,45.69,45.66,45.68,13025.0,42.4814,42.5093,42.4814,42.5,13025.0
2021-08-04 13:05:00,45.68,45.7,45.68,45.7,5498.0,42.5,42.5186,42.5,42.5186,5498.0
2021-08-04 13:10:00,45.69,45.7,45.67,45.68,4054.0,42.5093,42.5186,42.4907,42.5,4054.0
2021-08-04 13:15:00,45.68,45.7,45.67,45.69,3617.0,42.5,42.5186,42.4907,42.5093,3617.0
2021-08-04 13:20:00,45.69,45.7,45.68,45.69,3400.0,42.5093,42.5186,42.5,42.5093,3400.0
2021-08-04 13:25:00,45.69,45.7,45.69,45.69,3200.0,42.5093,42.5186,42.5093,42.5093,3200.0
2021-08-04 13:30:00,45.7,45.7,45.68,45.7,8409.0,42.5186,42.5186,42.5,42.5186,8409.0
2021-08-04 13:35:00,45.7,45.7,45.69,45.7,3600.0,42.5186,42.5186,42.5093,42.5186,3600.0
2021-08-04 13:40:00,45.69,45.72,45.69,45.72,10291.0,42.5093,42.5372,42.5093,42.5372,10291.0
2021-08-04 13:45:00,45.72,45.75,45.71,45.75,20373.0,42.5372,42.5651,42.5279,42.5651,20373.0
2021-08-04 13:50:00,45.75,45.75,45.73,45.73,9995.0,42.5651,42.5651,42.5465,42.5465,9995.0
2021-08-04 13:55:00,45.73,45.74,45.72,45.73,10408.0,42.5465,42.5558,42.5372,42.5465,10408.0
2021-08-04 14:00:00,45.73,45.73,45.71,45.71,9853.0,42.5465,42.5465,42.5279,42.5279,9853.0
2021-08-04 14:05:00,45.72,45.73,45.71,45.73,21617.0,42.5372,42.5465,42.5279,42.5465,21617.0
2021-08-04 14:10:00,45.72,45.74,45.71,45.74,6760.0,42.5372,42.5558,42.5279,42.5558,6760.0
2021-08-04 14:15:00,45.73,45.74,45.72,45.73,4700.0,42.5465,42.5558,42.5372,42.5465,4700.0
2021-08-04 14:20:00,45.73,45.74,45.72,45.73,8621.0,42.5465,42.5558,42.5372,42.5465,8621.0
2021-08-04 14:25:00,45.73,45.74,45.72,45.73,3659.0,42.5465,42.5558,42.5372,42.5465,3659.0
2021-08-04 14:30:00,45.73,45.74,45.71,45.73,20120.0,42.5465,42.5558,42.5279,42.5465,20120.0
2021-08-04 14:35:00,45.73,45.75,45.73,45.75,18622.0,42.5465,42.5651,42.5465,42.5651,18622.0
2021-08-04 14:40:00,45.75,45.76,45.74,45.76,7750.0,42.5651,42.5744,42.5558,42.5744,7750.0
2021-08-04 14:45:00,45.76,45.76,45.73,45.73,13339.0,42.5744,42.5744,42.5465,42.5465,13339.0
2021-08-04 14:50:00,45.73,45.74,45.7,45.72,5750.0,42.5465,42.5558,42.5186,42.5372,5750.0
2021-08-04 14:55:00,45.72,45.74,45.71,45.73,12025.0,42.5372,42.5558,42.5279,42.5465,12025.0
2021-08-04 15:00:00,45.72,45.73,45.71,45.73,5708.0,42.5372,42.5465,42.5279,42.5465,5708.0
2021-08-04 15:05:00,45.73,45.74,45.72,45.72,13334.0,42.5465,42.5558,42.5372,42.5372,13334.0
2021-08-04 15:10:00,45.72,45.72,45.7,45.71,3875.0,42.5372,42.5372,42.5186,42.5279,3875.0
2021-08-04 15:15:00,45.71,45.71,45.69,45.7,14290.0,42.5279,42.5279,42.5093,42.5186,14290.0
2021-08-04 15:20:00,45.7,45.71,45.69,45.71,30793.0,42.5186,42.5279,42.5093,42.5279,30793.0
2021-08-04 15:25:00,45.7,45.72,45.7,45.72,8570.0,42.5186,42.5372,42.5186,42.5372,8570.0
2021-08-04 15:30:00,45.71,45.72,45.7,45.72,16141.0,42.5279,42.5372,42.5186,42.5372,16141.0
2021-08-04 15:35:00,45.72,45.72,45.7,45.71,22063.0,42.5372,42.5372,42.5186,42.5279,22063.0
2021-08-04 15:40:00,45.71,45.71,45.69,45.71,26670.0,42.5279,42.5279,42.5093,42.5279,26670.0
2021-08-04 15:45:00,45.71,45.71,45.69,45.7,25004.0,42.5279,42.5279,42.5093,42.5186,25004.0
2021-08-04 15:50:00,45.7,45.7,45.69,45.7,32056.0,42.5186,42.5186,42.5093,42.5186,32056.0
2021-08-04 15:55:00,45.69,45.69,45.64,45.67,126596.0,42.5093,42.5093,42.4628,42.4907,126596.0
2021-08-05 09:30:00,45.75,45.89,45.69,45.84,173845.0,42.5651,42.6954,42.5093,42.6488,173845.0
2021-08-05 09:35:00,45.85,45.88,45.84,45.87,20281.0,42.6581,42.6861,42.6488,42.6767,20281.0
2021-08-05 09:40:00,45.88,45.88,45.83,45.84,39912.0,42.6861,42.6861,42.6395,42.6488,39912.0
2021-08-05 09:45:00,45.84,45.86,45.82,45.83,77524.0,42.6488,42.6674,42.6302,42.6395,77524.0
2021-08-05 09:50:00,45.84,45.87,45.83,45.84,74574.0,42.6488,42.6767,42.6395,42.6488,74574.0
2021-08-05 09:55:00,45.83,45.86,45.82,45.85,43582.0,42.6395,42.6674,42.6302,42.6581,43582.0
2021-08-05 10:00:00,45.85,45.87,45.84,45.87,30156.0,42.6581,42.6767,42.6488,42.6767,30156.0
2021-08-05 10:05:00,45.87,45.87,45.86,45.86,8853.0,42.6767,42.6767,42.6674,42.6674,8853.0
2021-08-05 10:10:00,45.86,45.92,45.86,45.91,45687.0,42.6674,42.7233,42.6674,42.714,45687.0
2021-08-05 10:15:00,45.92,45.93,45.9,45.9,87792.0,42.7233,42.7326,42.7047,42.7047,87792.0
2021-08-05 10:20:00,45.9,45.91,45.88,45.89,28660.0,42.7047,42.714,42.6861,42.6954,28660.0
2021-08-05 10:25:00,45.9,45.9,45.88,45.89,62104.0,42.7047,42.7047,42.6861,42.6954,62104.0
2021-08-05 10:30:00,45.89,45.91,45.88,45.91,11111.0,42.6954,42.714,42.6861,42.714,11111.0
2021-08-05 10:35:00,45.91,45.92,45.9,45.92,23471.0,42.714,42.7233,42.7047,42.7233,23471.0
2021-08-05 10:40:00,45.91,45.91,45.88,45.89,16146.0,42.714,42.714,42.6861,42.6954,16146.0
2021-08-05 10:45:00,45.89,45.92,45.88,45.91,47157.0,42.6954,42.7233,42.6861,42.714,47157.0
2021-08-05 10:50:00,45.91,45.94,45.91,45.94,48487.0,42.714,42.7419,42.714,42.7419,48487.0
2021-08-05 10:55:00,45.93,45.94,45.92,45.94,20694.0,42.7326,42.7419,42.7233,42.7419,20694.0
2021-08-05 11:00:00,45.94,45.96,45.94,45.96,17898.0,42.7419,42.7605,42.7419,42.7605,17898.0
2021-08-05 11:05:00,45.96,45.96,45.94,45.95,7185.0,42.7605,42.7605,42.7419,42.7512,7185.0
2021-08-05 11:10:00,45.95,45.96,45.94,45.95,32448.0,42.7512,42.7605,42.7419,42.7512,32448.0
2021-08-05 11:15:00,45.95,45.95,45.93,45.95,11807.0,42.7512,42.7512,42.7326,42.7512,11807.0
2021-08-05 11:20:00,45.95,45.95,45.92,45.93,26054.0,42.7512,42.7512,42.7233,42.7326,26054.0
2021-08-05 11:25:00,45.93,45.95,45.93,45.95,6869.0,42.7326,42.7512,42.7326,42.7512,6869.0
2021-08-05 11:30:00,45.95,45.96,45.94,45.96,8406.0,42.7512,42.7605,42.7419,42.7605,8406.0
2021-08-05 11:35:00,45.96,45.96,45.94,45.95,19381.0,42.7605,42.7605,42.7419,42.7512,19381.0
2021-08-05 11:40:00,45.94,45.96,45.93,45.96,41963.0,42.7419,42.7605,42.7326,42.7605,41963.0
2021-08-05 11:45:00,45.96,45.96,45.95,45.96,18852.0,42.7605,42.7605,42.7512,42.7605,18852.0
2021-08-05 11:50:00,45.96,45.96,45.95,45.96,6717.0,42.7605,42.7605,42.7512,42.7605,6717.0
2021-08-05 11:55:00,45.96,45.96,45.94,45.94,4666.0,42.7605,42.7605,42.7419,42.7419,4666.0
2021-08-05 12:00:00,45.95,45.95,45.93,45.94,2023.0,42.7512,42.7512,42.7326,42.7419,2023.0
2021-08-05 12:05:00,45.93,45.94,45.92,45.93,6504.0,42.7326,42.7419,42.7233,42.7326,6504.0
2021-08-05 12:10:00,45.94,45.94,45.94,45.94,10767.0,42.7419,42.7419,42.7419,42.7419,10767.0
2021-08-05 12:15:00,45.94,45.94,45.93,45.93,9258.0,42.7419,42.7419,42.7326,42.7326,9258.0
2021-08-05 12:20:00,45.94,45.95,45.93,45.95,5401.0,42.7419,42.7512,42.7326,42.7512,5401.0
2021-08-05 12:25:00,45.95,45.95,45.94,45.95,5323.0,42.7512,42.7512,42.7419,42.7512,5323.0
2021-08-05 12:30:00,45.95,45.96,45.95,45.96,17000.0,42.7512,42.7605,42.7512,42.7605,17000.0
2021-08-05 12:35:00,45.96,45.96,45.94,45.95,18353.0,42.7605,42.7605,42.7419,42.7512,18353.0
2021-08-05 12:40:00,45.96,45.96,45.95,45.96,15009.0,42.7605,42.7605,42.7512,42.7605,15009.0
2021-08-05 12:45:00,45.97,45.97,45.96,45.97,24809.0,42.7698,42.7698,42.7605,42.7698,24809.0
2021-08-05 12:50:00,45.97,45.97,45.95,45.97,49002.0,42.7698,42.7698,42.7512,42.7698,49002.0
2021-08-05 12:55:00,45.97,45.97,45.96,45.97,4669.0,42.7698,42.7698,42.7605,42.7698,4669.0
2021-08-05 13:00:00,45.97,45.97,45.96,45.97,3250.0,42.7698,42.7698,42.7605,42.7698,3250.0
2021-08-05 13:05:00,45.97,45.97,45.95,45.97,9390.0,42.7698,42.7698,42.7512,42.7698,9390.0
2021-08-05 13:10:00,45.97,45.98,45.96,45.98,7817.0,42.7698,42.7791,42.7605,42.7791,7817.0
2021-08-05 13:15:00,45.98,45.98,45.97,45.97,2606.0,42.7791,42.7791,42.7698,42.7698,2606.0
2021-08-05 13:20:00,45.97,45.98,45.97,45.98,2888.0,42.7698,42.7791,42.7698,42.7791,2888.0
2021-08-05 13:25:00,45.98,45.99,45.97,45.98,37575.0,42.7791,42.7884,42.7698,42.7791,37575.0
2021-08-05 13:30:00,45.98,45.99,45.98,45.98,6848.0,42.7791,42.7884,42.7791,42.7791,6848.0
2021-08-05 13:35:00,45.98,45.98,45.97,45.98,3384.0,42.7791,42.7791,42.7698,42.7791,3384.0
2021-08-05 13:40:00,45.98,46.0,45.98,45.99,13467.0,42.7791,42.7977,42.7791,42.7884,13467.0
2021-08-05 13:45:00,45.99,46.0,45.99,46.0,989.0,42.7884,42.7977,42.7884,42.7977,989.0
2021-08-05 13:50:00,46.0,46.0,45.99,46.0,14670.0,42.7977,42.7977,42.7884,42.7977,14670.0
2021-08-05 13:55:00,46.0,46.0,45.99,46.0,6710.0,42.7977,42.7977,42.7884,42.7977,6710.0
2021-08-05 14:00:00,46.0,46.01,46.0,46.01,19502.0,42.7977,42.807,42.7977,42.807,19502.0
2021-08-05 14:05:00,46.01,46.01,45.98,45.98,21486.0,42.807,42.807,42.7791,42.7791,21486.0
2021-08-05 14:10:00,45.99,45.99,45.98,45.99,5914.0,42.7884,42.7884,42.7791,42.7884,5914.0
2021-08-05 14:15:00,45.99,46.0,45.98,45.99,25574.0,42.7884,42.7977,42.7791,42.7884,25574.0
2021-08-05 14:20:00,45.98,45.98,45.97,45.98,6952.0,42.7791,42.7791,42.7698,42.7791,6952.0
2021-08-05 14:25:00,45.98,45.98,45.97,45.98,3641.0,42.7791,42.7791,42.7698,42.7791,3641.0
2021-08-05 14:30:00,45.97,45.99,45.96,45.98,8268.0,42.7698,42.7884,42.7605,42.7791,8268.0
2021-08-05 14:35:00,45.98,45.99,45.97,45.98,6636.0,42.7791,42.7884,42.7698,42.7791,6636.0
2021-08-05 14:40:00,45.98,45.98,45.96,45.97,4525.0,42.7791,42.7791,42.7605,42.7698,4525.0
2021-08-05 14:45:00,45.97,45.98,45.97,45.98,1210.0,42.7698,42.7791,42.7698,42.7791,1210.0
2021-08-05 14:50:00,45.98,45.98,45.97,45.98,7721.0,42.7791,42.7791,42.7698,42.7791,7721.0
2021-08-05 14:55:00,45.98,45.98,45.97,45.98,5591.0,42.7791,42.7791,42.7698,42.7791,5591.0
2021-08-05 15:00:00,45.98,45.99,45.97,45.98,4538.0,42.7791,42.7884,42.7698,42.7791,4538.0
2021-08-05 15:05:00,45.98,45.99,45.98,45.98,12971.0,42.7791,42.7884,42.7791,42.7791,12971.0
2021-08-05 15:10:00,45.98,45.99,45.97,45.97,10469.0,42.7791,42.7884,42.7698,42.7698,10469.0
2021-08-05 15:15:00,45.97,45.97,45.95,45.96,20427.0,42.7698,42.7698,42.7512,42.7605,20427.0
2021-08-05 15:20:00,45.96,45.97,45.95,45.97,11483.0,42.7605,42.7698,42.7512,42.7698,11483.0
2021-08-05 15:25:00,45.97,45.98,45.96,45.97,18335.0,42.7698,42.7791,42.7605,42.7698,18335.0
2021-08-05 15:30:00,45.97,45.98,45.97,45.98,15167.0,42.7698,42.7791,42.7698,42.7791,15167.0
2021-08-05 15:35:00,45.98,45.98,45.97,45.98,12071.0,42.7791,42.7791,42.7698,42.7791,12071.0
2021-08-05 15:40:00,45.98,45.99,45.97,45.98,26546.0,42.7791,42.7884,42.7698,42.7791,26546.0
2021-08-05 15:45:00,45.98,45.99,45.96,45.97,21653.0,42.7791,42.7884,42.7605,42.7698,21653.0
2021-08-05 15:50:00,45.97,45.99,45.96,45.99,37177.0,42.7698,42.7884,42.7605,42.7884,37177.0
2021-08-05 15:55:00,45.99,46.02,45.98,46.02,265812.0,42.7884,42.8163,42.7791,42.8163,265812.0
2021-08-06 09:30:00,45.69,45.71,45.64,45.7,46089.0,42.5093,42.5279,42.4628,42.5186,46089.0
2021-08-06 09:35:00,45.69,45.7,45.64,45.67,607216.0,42.5093,42.5186,42.4628,42.4907,607216.0
2021-08-06 09:40:00,45.67,45.7,45.66,45.68,15455.0,42.4907,42.5186,42.4814,42.5,15455.0
2021-08-06 09:45:00,45.69,45.69,45.64,45.65,41916.0,42.5093,42.5093,42.4628,42.4721,41916.0
2021-08-06 09:50:00,45.64,45.65,45.61,45.64,30147.0,42.4628,42.4721,42.4348,42.4628,30147.0
2021-08-06 09:55:00,45.63,45.65,45.61,45.64,17076.0,42.4535,42.4721,42.4348,42.4628,17076.0
2021-08-06 10:00:00,45.65,45.69,45.65,45.68,35309.0,42.4721,42.5093,42.4721,42.5,35309.0
2021-08-06 10:05:00,45.68,45.68,45.65,45.66,27817.0,42.5,42.5,42.4721,42.4814,27817.0
2021-08-06 10:10:00,45.66,45.68,45.65,45.66,37790.0,42.4814,42.5,42.4721,42.4814,37790.0
2021-08-06 10:15:00,45.67,45.67,45.64,45.66,17118.0,42.4907,42.4907,42.4628,42.4814,17118.0
2021-08-06 10:20:00,45.66,45.68,45.64,45.66,15307.0,42.4814,42.5,42.4628,42.4814,15307.0
2021-08-06 10:25:00,45.66,45.67,45.65,45.66,7232.0,42.4814,42.4907,42.4721,42.4814,7232.0
2021-08-06 10:30:00,45.66,45.71,45.65,45.71,5509.0,42.4814,42.5279,42.4721,42.5279,5509.0
2021-08-06 10:35:00,45.7,45.7,45.68,45.69,21140.0,42.5186,42.5186,42.5,42.5093,21140.0
2021-08-06 10:40:00,45.7,45.71,45.68,45.7,14129.0,42.5186,42.5279,42.5,42.5186,14129.0
2021-08-06 10:45:00,45.69,45.69,45.64,45.65,15478.0,42.5093,42.5093,42.4628,42.4721,15478.0
2021-08-06 10:50:00,45.65,45.67,45.64,45.66,32135.0,42.4721,42.4907,42.4628,42.4814,32135.0
2021-08-06 10:55:00,45.67,45.67,45.65,45.66,8202.0,42.4907,42.4907,42.4721,42.4814,8202.0
2021-08-06 11:00:00,45.67,45.68,45.64,45.65,48527.0,42.4907,42.5,42.4628,42.4721,48527.0
2021-08-06 11:05:00,45.65,45.67,45.64,45.66,28088.0,42.4721,42.4907,42.4628,42.4814,28088.0
2021-08-06 11:10:00,45.66,45.66,45.63,45.64,7304.0,42.4814,42.4814,42.4535,42.4628,7304.0
2021-08-06 11:15:00,45.65,45.65,45.62,45.64,5163.0,42.4721,42.4721,42.4442,42.4628,5163.0
2021-08-06 11:20:00,45.64,45.67,45.64,45.66,9324.0,42.4628,42.4907,42.4628,42.4814,9324.0
2021-08-06 11:25:00,45.66,45.66,45.63,45.65,12022.0,42.4814,42.4814,42.4535,42.4721,12022.0
2021-08-06 11:30:00,45.64,45.66,45.64,45.65,8442.0,42.4628,42.4814,42.4628,42.4721,8442.0
2021-08-06 11:35:00,45.66,45.67,45.65,45.66,5754.0,42.4814,42.4907,42.4721,42.4814,5754.0
2021-08-06 11:40:00,45.66,45.66,45.63,45.64,11390.0,42.4814,42.4814,42.4535,42.4628,11390.0
2021-08-06 11:45:00,45.64,45.64,45.61,45.63,11716.0,42.4628,42.4628,42.4348,42.4535,11716.0
2021-08-06 11:50:00,45.63,45.63,45.61,45.62,3600.0,42.4535,42.4535,42.4348,42.4442,3600.0
2021-08-06 11:55:00,45.63,45.63,45.62,45.62,2538.0,42.4535,42.4535,42.4442,42.4442,2538.0
2021-08-06 12:00:00,45.63,45.63,45.62,45.63,3200.0,42.4535,42.4535,42.4442,42.4535,3200.0
2021-08-06 12:05:00,45.63,45.64,45.62,45.63,4100.0,42.4535,42.4628,42.4442,42.4535,4100.0
2021-08-06 12:10:00,45.64,45.64,45.58,45.61,32158.0,42.4628,42.4628,42.4069,42.4348,32158.0
2021-08-06 12:15:00,45.61,45.62,45.6,45.6,14138.0,42.4348,42.4442,42.4255,42.4255,14138.0
2021-08-06 12:20:00,45.6,45.61,45.58,45.59,10830.0,42.4255,42.4348,42.4069,42.4162,10830.0
2021-08-06 12:25:00,45.59,45.6,45.59,45.59,4998.0,42.4162,42.4255,42.4162,42.4162,4998.0
2021-08-06 12:30:00,45.59,45.59,45.58,45.59,4396.0,42.4162,42.4162,42.4069,42.4162,4396.0
2021-08-06 12:35:00,45.59,45.6,45.59,45.59,7800.0,42.4162,42.4255,42.4162,42.4162,7800.0
2021-08-06 12:40:00,45.59,45.6,45.59,45.59,7878.0,42.4162,42.4255,42.4162,42.4162,7878.0
2021-08-06 12:45:00,45.59,45.6,45.59,45.59,3100.0,42.4162,42.4255,42.4162,42.4162,3100.0
2021-08-06 12:50:00,45.6,45.63,45.59,45.62,7636.0,42.4255,42.4535,42.4162,42.4442,7636.0
2021-08-06 12:55:00,45.62,45.62,45.6,45.61,3498.0,42.4442,42.4442,42.4255,42.4348,3498.0
2021-08-06 13:00:00,45.61,45.62,45.61,45.62,7145.0,42.4348,42.4442,42.4348,42.4442,7145.0
2021-08-06 13:05:00,45.61,45.62,45.6,45.62,3723.0,42.4348,42.4442,42.4255,42.4442,3723.0
2021-08-06 13:10:00,45.62,45.63,45.62,45.63,28934.0,42.4442,42.4535,42.4442,42.4535,28934.0
2021-08-06 13:15:00,45.63,45.65,45.62,45.65,3857.0,42.4535,42.4721,42.4442,42.4721,3857.0
2021-08-06 13:20:00,45.65,45.65,45.64,45.65,9517.0,42.4721,42.4721,42.4628,42.4721,9517.0
2021-08-06 13:25:00,45.65,45.66,45.64,45.66,2900.0,42.4721,42.4814,42.4628,42.4814,2900.0
2021-08-06 13:30:00,45.66,45.66,45.64,45.65,4875.0,42.4814,42.4814,42.4628,42.4721,4875.0
2021-08-06 13:35:00,45.65,45.66,45.64,45.66,3170.0,42.4721,42.4814,42.4628,42.4814,3170.0
2021-08-06 13:40:00,45.66,45.66,45.64,45.65,4241.0,42.4814,42.4814,42.4628,42.4721,4241.0
2021-08-06 13:45:00,45.65,45.66,45.64,45.66,3474.0,42.4721,42.4814,42.4628,42.4814,3474.0
2021-08-06 13:50:00,45.66,45.67,45.66,45.66,2794.0,42.4814,42.4907,42.4814,42.4814,2794.0
2021-08-06 13:55:00,45.67,45.68,45.66,45.66,16223.0,42.4907,42.5,42.4814,42.4814,16223.0
2021-08-06 14:00:00,45.66,45.67,45.66,45.67,10509.0,42.4814,42.4907,42.4814,42.4907,10509.0
2021-08-06 14:05:00,45.67,45.68,45.67,45.67,19926.0,42.4907,42.5,42.4907,42.4907,19926.0
2021-08-06 14:10:00,45.66,45.66,45.64,45.65,16903.0,42.4814,42.4814,42.4628,42.4721,16903.0
2021-08-06 14:15:00,45.64,45.65,45.64,45.65,6471.0,42.4628,42.4721,42.4628,42.4721,6471.0
2021-08-06 14:20:00,45.65,45.66,45.65,45.66,6514.0,42.4721,42.4814,42.4721,42.4814,6514.0
2021-08-06 14:25:00,45.66,45.66,45.65,45.66,1466.0,42.4814,42.4814,42.4721,42.4814,1466.0
2021-08-06 14:30:00,45.66,45.67,45.66,45.66,8260.0,42.4814,42.4907,42.4814,42.4814,8260.0
2021-08-06 14:35:00,45.66,45.67,45.65,45.67,4300.0,42.4814,42.4907,42.4721,42.4907,4300.0
2021-08-06 14:40:00,45.66,45.67,45.66,45.66,22363.0,42.4814,42.4907,42.4814,42.4814,22363.0
2021-08-06 14:45:00,45.67,45.67,45.65,45.66,2574.0,42.4907,42.4907,42.4721,42.4814,2574.0
2021-08-06 14:50:00,45.65,45.67,45.64,45.66,7565.0,42.4721,42.4907,42.4628,42.4814,7565.0
2021-08-06 14:55:00,45.66,45.66,45.64,45.64,27232.0,42.4814,42.4814,42.4628,42.4628,27232.0
2021-08-06 15:00:00,45.65,45.65,45.63,45.63,8328.0,42.4721,42.4721,42.4535,42.4535,8328.0
2021-08-06 15:05:00,45.64,45.66,45.63,45.65,24475.0,42.4628,42.4814,42.4535,42.4721,24475.0
2021-08-06 15:10:00,45.65,45.66,45.65,45.65,4974.0,42.4721,42.4814,42.4721,42.4721,4974.0
2021-08-06 15:15:00,45.65,45.66,45.63,45.64,55795.0,42.4721,42.4814,42.4535,42.4628,55795.0
2021-08-06 15:20:00,45.65,45.66,45.64,45.66,15643.0,42.4721,42.4814,42.4628,42.4814,15643.0
2021-08-06 15:25:00,45.66,45.66,45.64,45.66,33064.0,42.4814,42.4814,42.4628,42.4814,33064.0
2021-08-06 15:30:00,45.66,45.66,45.64,45.66,52512.0,42.4814,42.4814,42.4628,42.4814,52512.0
2021-08-06 15:35:00,45.65,45.66,45.65,45.66,17539.0,42.4721,42.4814,42.4721,42.4814,17539.0
2021-08-06 15:40:00,45.66,45.66,45.65,45.66,5494.0,42.4814,42.4814,42.4721,42.4814,5494.0
2021-08-06 15:45:00,45.65,45.66,45.63,45.65,30754.0,42.4721,42.4814,42.4535,42.4721,30754.0
2021-08-06 15:50:00,45.64,45.67,45.63,45.66,41128.0,42.4628,42.4907,42.4535,42.4814,41128.0
2021-08-06 15:55:00,45.65,45.69,45.65,45.69,115769.0,42.4721,42.5093,42.4721,42.5093,115769.0
2021-08-09 09:30:00,45.66,45.66,45.57,45.57,28706.0,42.4814,42.4814,42.3976,42.3976,28706.0
2021-08-09 09:35:00,45.56,45.6,45.55,45.57,41981.0,42.3883,42.4255,42.379,42.3976,41981.0
2021-08-09 09:40:00,45.57,45.6,45.57,45.6,5721.0,42.3976,42.4255,42.3976,42.4255,5721.0
2021-08-09 09:45:00,45.61,45.65,45.6,45.62,10147.0,42.4348,42.4721,42.4255,42.4442,10147.0
2021-08-09 09:50:00,45.62,45.62,45.59,45.59,176126.0,42.4442,42.4442,42.4162,42.4162,176126.0
2021-08-09 09:55:00,45.59,45.61,45.58,45.6,48382.0,42.4162,42.4348,42.4069,42.4255,48382.0
2021-08-09 10:00:00,45.6,45.6,45.56,45.57,61629.0,42.4255,42.4255,42.3883,42.3976,61629.0
2021-08-09 10:05:00,45.57,45.6,45.57,45.59,31027.0,42.3976,42.4255,42.3976,42.4162,31027.0
2021-08-09 10:10:00,45.59,45.61,45.58,45.59,30081.0,42.4162,42.4348,42.4069,42.4162,30081.0
2021-08-09 10:15:00,45.58,45.58,45.56,45.56,8976.0,42.4069,42.4069,42.3883,42.3883,8976.0
2021-08-09 10:20:00,45.56,45.56,45.55,45.56,10039.0,42.3883,42.3883,42.379,42.3883,10039.0
2021-08-09 10:25:00,45.57,45.6,45.56,45.59,33826.0,42.3976,42.4255,42.3883,42.4162,33826.0
2021-08-09 10:30:00,45.59,45.6,45.58,45.6,21519.0,42.4162,42.4255,42.4069,42.4255,21519.0
2021-08-09 10:35:00,45.59,45.61,45.59,45.61,4857.0,42.4162,42.4348,42.4162,42.4348,4857.0
2021-08-09 10:40:00,45.61,45.62,45.6,45.61,20772.0,42.4348,42.4442,42.4255,42.4348,20772.0
2021-08-09 10:45:00,45.6,45.61,45.59,45.59,16548.0,42.4255,42.4348,42.4162,42.4162,16548.0
2021-08-09 10:50:00,45.59,45.59,45.57,45.58,11514.0,42.4162,42.4162,42.3976,42.4069,11514.0
2021-08-09 10:55:00,45.59,45.59,45.54,45.55,89254.0,42.4162,42.4162,42.3697,42.379,89254.0
2021-08-09 11:00:00,45.54,45.54,45.49,45.53,94829.0,42.3697,42.3697,42.3232,42.3604,94829.0
2021-08-09 11:05:00,45.53,45.53,45.49,45.51,6100.0,42.3604,42.3604,42.3232,42.3418,6100.0
2021-08-09 11:10:00,45.52,45.53,45.51,45.52,6730.0,42.3511,42.3604,42.3418,42.3511,6730.0
2021-08-09 11:15:00,45.52,45.54,45.52,45.54,3980.0,42.3511,42.3697,42.3511,42.3697,3980.0
2021-08-09 11:20:00,45.54,45.56,45.53,45.54,14960.0,42.3697,42.3883,42.3604,42.3697,14960.0
2021-08-09 11:25:00,45.54,45.58,45.53,45.57,12046.0,42.3697,42.4069,42.3604,42.3976,12046.0
2021-08-09 11:30:00,45.57,45.58,45.55,45.56,16138.0,42.3976,42.4069,42.379,42.3883,16138.0
2021-08-09 11:35:00,45.56,45.56,45.53,45.54,3458.0,42.3883,42.3883,42.3604,42.3697,3458.0
2021-08-09 11:40:00,45.54,45.55,45.53,45.55,9815.0,42.3697,42.379,42.3604,42.379,9815.0
2021-08-09 11:45:00,45.55,45.56,45.54,45.55,14748.0,42.379,42.3883,42.3697,42.379,14748.0
2021-08-09 11:50:00,45.55,45.56,45.55,45.56,300.0,42.379,42.3883,42.379,42.3883,300.0
2021-08-09 11:55:00,45.55,45.55,45.54,45.54,700.0,42.379,42.379,42.3697,42.3697,700.0
2021-08-09 12:00:00,45.54,45.56,45.53,45.54,23929.0,42.3697,42.3883,42.3604,42.3697,23929.0
2021-08-09 12:05:00,45.54,45.55,45.54,45.55,4718.0,42.3697,42.379,42.3697,42.379,4718.0
2021-08-09 12:10:00,45.55,45.55,45.54,45.54,4604.0,42.379,42.379,42.3697,42.3697,4604.0
2021-08-09 12:15:00,45.53,45.54,45.53,45.54,2261.0,42.3604,42.3697,42.3604,42.3697,2261.0
2021-08-09 12:20:00,45.53,45.53,45.52,45.53,19853.0,42.3604,42.3604,42.3511,42.3604,19853.0
2021-08-09 12:25:00,45.53,45.54,45.52,45.54,4000.0,42.3604,42.3697,42.3511,42.3697,4000.0
2021-08-09 12:30:00,45.53,45.53,45.53,45.53,300.0,42.3604,42.3604,42.3604,42.3604,300.0
2021-08-09 12:35:00,45.53,45.53,45.52,45.53,2600.0,42.3604,42.3604,42.3511,42.3604,2600.0
2021-08-09 12:40:00,45.53,45.53,45.51,45.52,20936.0,42.3604,42.3604,42.3418,42.3511,20936.0
2021-08-09 12:45:00,45.52,45.53,45.51,45.53,7946.0,42.3511,42.3604,42.3418,42.3604,7946.0
2021-08-09 12:50:00,45.52,45.52,45.51,45.52,1100.0,42.3511,42.3511,42.3418,42.3511,1100.0
2021-08-09 12:55:00,45.52,45.53,45.51,45.52,9844.0,42.3511,42.3604,42.3418,42.3511,9844.0
2021-08-09 13:00:00,45.52,45.52,45.51,45.51,21815.0,42.3511,42.3511,42.3418,42.3418,21815.0
2021-08-09 13:05:00,45.51,45.52,45.51,45.52,500.0,42.3418,42.3511,42.3418,42.3511,500.0
2021-08-09 13:10:00,45.52,45.53,45.51,45.52,13545.0,42.3511,42.3604,42.3418,42.3511,13545.0
2021-08-09 13:15:00,45.52,45.52,45.51,45.51,1400.0,42.3511,42.3511,42.3418,42.3418,1400.0
2021-08-09 13:20:00,45.51,45.51,45.51,45.51,500.0,42.3418,42.3418,42.3418,42.3418,500.0
2021-08-09 13:25:00,45.51,45.52,45.5,45.51,49242.0,42.3418,42.3511,42.3325,42.3418,49242.0
2021-08-09 13:30:00,45.51,45.51,45.5,45.51,1414.0,42.3418,42.3418,42.3325,42.3418,1414.0
2021-08-09 13:35:00,45.51,45.52,45.5,45.51,14227.0,42.3418,42.3511,42.3325,42.3418,14227.0
2021-08-09 13:40:00,45.52,45.53,45.51,45.53,6049.0,42.3511,42.3604,42.3418,42.3604,6049.0
2021-08-09 13:45:00,45.53,45.54,45.52,45.53,27861.0,42.3604,42.3697,42.3511,42.3604,27861.0
2021-08-09 13:50:00,45.52,45.53,45.51,45.53,13399.0,42.3511,42.3604,42.3418,42.3604,13399.0
2021-08-09 13:55:00,45.53,45.54,45.52,45.53,29343.0,42.3604,42.3697,42.3511,42.3604,29343.0
2021-08-09 14:00:00,45.53,45.53,45.52,45.53,783.0,42.3604,42.3604,42.3511,42.3604,783.0
2021-08-09 14:05:00,45.53,45.53,45.52,45.53,2745.0,42.3604,42.3604,42.3511,42.3604,2745.0
2021-08-09 14:10:00,45.52,45.54,45.52,45.54,7100.0,42.3511,42.3697,42.3511,42.3697,7100.0
2021-08-09 14:15:00,45.53,45.54,45.52,45.52,18851.0,42.3604,42.3697,42.3511,42.3511,18851.0
2021-08-09 14:20:00,45.52,45.53,45.51,45.53,17786.0,42.3511,42.3604,42.3418,42.3604,17786.0
2021-08-09 14:25:00,45.53,45.54,45.52,45.53,5524.0,42.3604,42.3697,42.3511,42.3604,5524.0
2021-08-09 14:30:00,45.54,45.55,45.53,45.55,25056.0,42.3697,42.379,42.3604,42.379,25056.0
2021-08-09 14:35:00,45.55,45.55,45.54,45.55,4270.0,42.379,42.379,42.3697,42.379,4270.0
2021-08-09 14:40:00,45.54,45.54,45.52,45.53,31508.0,42.3697,42.3697,42.3511,42.3604,31508.0
2021-08-09 14:45:00,45.52,45.53,45.52,45.53,3400.0,42.3511,42.3604,42.3511,42.3604,3400.0
2021-08-09 14:50:00,45.52,45.53,45.52,45.52,1800.0,42.3511,42.3604,42.3511,42.3511,1800.0
2021-08-09 14:55:00,45.52,45.53,45.51,45.53,15520.0,42.3511,42.3604,42.3418,42.3604,15520.0
2021-08-09 15:00:00,45.52,45.52,45.5,45.51,9570.0,42.3511,42.3511,42.3325,42.3418,9570.0
2021-08-09 15:05:00,45.5,45.5,45.5,45.5,400.0,42.3325,42.3325,42.3325,42.3325,400.0
2021-08-09 15:10:00,45.5,45.51,45.5,45.5,9406.0,42.3325,42.3418,42.3325,42.3325,9406.0
2021-08-09 15:15:00,45.5,45.51,45.5,45.5,2935.0,42.3325,42.3418,42.3325,42.3325,2935.0
2021-08-09 15:20:00,45.5,45.51,45.49,45.5,26549.0,42.3325,42.3418,42.3232,42.3325,26549.0
2021-08-09 15:25:00,45.5,45.5,45.49,45.5,7099.0,42.3325,42.3325,42.3232,42.3325,7099.0
2021-08-09 15:30:00,45.5,45.51,45.49,45.5,25081.0,42.3325,42.3418,42.3232,42.3325,25081.0
2021-08-09 15:35:00,45.5,45.5,45.49,45.5,20644.0,42.3325,42.3325,42.3232,42.3325,20644.0
2021-08-09 15:40:00,45.5,45.5,45.49,45.49,23756.0,42.3325,42.3325,42.3232,42.3232,23756.0
2021-08-09 15:45:00,45.49,45.5,45.48,45.48,56908.0,42.3232,42.3325,42.3139,42.3139,56908.0
2021-08-09 15:50:00,45.48,45.49,45.46,45.46,122907.0,42.3139,42.3232,42.2953,42.2953,122907.0
2021-08-09 15:55:00,45.46,45.46,45.39,45.42,349207.0,42.2953,42.2953,42.2302,42.2581,349207.0
2021-08-10 09:30:00,45.53,45.55,45.45,45.48,32184.0,42.3604,42.379,42.286,42.3139,32184.0
2021-08-10 09:35:00,45.48,45.48,45.4,45.4,47688.0,42.3139,42.3139,42.2395,42.2395,47688.0
2021-08-10 09:40:00,45.41,45.44,45.4,45.43,15915.0,42.2488,42.2767,42.2395,42.2674,15915.0
2021-08-10 09:45:00,45.43,45.47,45.39,45.46,33781.0,42.2674,42.3046,42.2302,42.2953,33781.0
2021-08-10 09:50:00,45.46,45.47,45.44,45.44,43570.0,42.2953,42.3046,42.2767,42.2767,43570.0
2021-08-10 09:55:00,45.45,45.46,45.43,45.44,22073.0,42.286,42.2953,42.2674,42.2767,22073.0
2021-08-10 10:00:00,45.44,45.46,45.43,45.45,15176.0,42.2767,42.2953,42.2674,42.286,15176.0
2021-08-10 10:05:00,45.46,45.46,45.43,45.45,197935.0,42.2953,42.2953,42.2674,42.286,197935.0
2021-08-10 10:10:00,45.44,45.45,45.42,45.43,56077.0,42.2767,42.286,42.2581,42.2674,56077.0
2021-08-10 10:15:00,45.43,45.45,45.4,45.4,79974.0,42.2674,42.286,42.2395,42.2395,79974.0
2021-08-10 10:20:00,45.4,45.44,45.4,45.43,25158.0,42.2395,42.2767,42.2395,42.2674,25158.0
2021-08-10 10:25:00,45.44,45.44,45.4,45.4,28009.0,42.2767,42.2767,42.2395,42.2395,28009.0
2021-08-10 10:30:00,45.41,45.41,45.37,45.39,14537.0,42.2488,42.2488,42.2116,42.2302,14537.0
2021-08-10 10:35:00,45.39,45.41,45.38,45.4,20788.0,42.2302,42.2488,42.2209,42.2395,20788.0
2021-08-10 10:40:00,45.39,45.39,45.35,45.37,45874.0,42.2302,42.2302,42.1929,42.2116,45874.0
2021-08-10 10:45:00,45.37,45.37,45.35,45.36,8217.0,42.2116,42.2116,42.1929,42.2023,8217.0
2021-08-10 10:50:00,45.36,45.37,45.33,45.35,8258.0,42.2023,42.2116,42.1743,42.1929,8258.0
2021-08-10 10:55:00,45.35,45.36,45.34,45.35,39476.0,42.1929,42.2023,42.1836,42.1929,39476.0
2021-08-10 11:00:00,45.35,45.35,45.32,45.34,29157.0,42.1929,42.1929,42.165,42.1836,29157.0
2021-08-10 11:05:00,45.34,45.34,45.31,45.34,25174.0,42.1836,42.1836,42.1557,42.1836,25174.0
2021-08-10 11:10:00,45.34,45.34,45.32,45.33,36068.0,42.1836,42.1836,42.165,42.1743,36068.0
2021-08-10 11:15:00,45.34,45.35,45.33,45.34,12039.0,42.1836,42.1929,42.1743,42.1836,12039.0
2021-08-10 11:20:00,45.34,45.37,45.34,45.36,26638.0,42.1836,42.2116,42.1836,42.2023,26638.0
2021-08-10 11:25:00,45.37,45.38,45.35,45.36,23985.0,42.2116,42.2209,42.1929,42.2023,23985.0
2021-08-10 11:30:00,45.36,45.37,45.35,45.35,19443.0,42.2023,42.2116,42.1929,42.1929,19443.0
2021-08-10 11:35:00,45.36,45.37,45.35,45.37,13352.0,42.2023,42.2116,42.1929,42.2116,13352.0
2021-08-10 11:40:00,45.37,45.38,45.36,45.38,7306.0,42.2116,42.2209,42.2023,42.2209,7306.0
2021-08-10 11:45:00,45.38,45.39,45.37,45.38,29767.0,42.2209,42.2302,42.2116,42.2209,29767.0
2021-08-10 11:50:00,45.39,45.39,45.37,45.38,7990.0,42.2302,42.2302,42.2116,42.2209,7990.0
2021-08-10 11:55:00,45.38,45.39,45.37,45.38,11995.0,42.2209,42.2302,42.2116,42.2209,11995.0
2021-08-10 12:00:00,45.38,45.39,45.37,45.38,47294.0,42.2209,42.2302,42.2116,42.2209,47294.0
2021-08-10 12:05:00,45.38,45.38,45.37,45.38,3054.0,42.2209,42.2209,42.2116,42.2209,3054.0
2021-08-10 12:10:00,45.38,45.38,45.37,45.38,2600.0,42.2209,42.2209,42.2116,42.2209,2600.0
2021-08-10 12:15:00,45.38,45.4,45.37,45.4,31741.0,42.2209,42.2395,42.2116,42.2395,31741.0
2021-08-10 12:20:00,45.4,45.41,45.39,45.4,15400.0,42.2395,42.2488,42.2302,42.2395,15400.0
2021-08-10 12:25:00,45.4,45.41,45.39,45.4,14460.0,42.2395,42.2488,42.2302,42.2395,14460.0
2021-08-10 12:30:00,45.4,45.4,45.39,45.39,2300.0,42.2395,42.2395,42.2302,42.2302,2300.0
2021-08-10 12:35:00,45.4,45.4,45.39,45.4,3500.0,42.2395,42.2395,42.2302,42.2395,3500.0
2021-08-10 12:40:00,45.4,45.4,45.39,45.4,9083.0,42.2395,42.2395,42.2302,42.2395,9083.0
2021-08-10 12:45:00,45.4,45.4,45.39,45.4,2200.0,42.2395,42.2395,42.2302,42.2395,2200.0
2021-08-10 12:50:00,45.39,45.4,45.39,45.4,2819.0,42.2302,42.2395,42.2302,42.2395,2819.0
2021-08-10 12:55:00,45.4,45.4,45.39,45.4,3616.0,42.2395,42.2395,42.2302,42.2395,3616.0
2021-08-10 13:00:00,45.4,45.4,45.39,45.4,2600.0,42.2395,42.2395,42.2302,42.2395,2600.0
2021-08-10 13:05:00,45.4,45.4,45.39,45.4,24691.0,42.2395,42.2395,42.2302,42.2395,24691.0
2021-08-10 13:10:00,45.39,45.4,45.39,45.4,7637.0,42.2302,42.2395,42.2302,42.2395,7637.0
2021-08-10 13:15:00,45.4,45.4,45.39,45.4,2300.0,42.2395,42.2395,42.2302,42.2395,2300.0
2021-08-10 13:20:00,45.4,45.4,45.39,45.4,5799.0,42.2395,42.2395,42.2302,42.2395,5799.0
2021-08-10 13:25:00,45.4,45.41,45.39,45.41,5940.0,42.2395,42.2488,42.2302,42.2488,5940.0
2021-08-10 13:30:00,45.41,45.41,45.4,45.41,1463.0,42.2488,42.2488,42.2395,42.2488,1463.0
2021-08-10 13:35:00,45.41,45.41,45.39,45.4,20688.0,42.2488,42.2488,42.2302,42.2395,20688.0
2021-08-10 13:40:00,45.41,45.43,45.41,45.42,7107.0,42.2488,42.2674,42.2488,42.2581,7107.0
2021-08-10 13:45:00,45.41,45.42,45.4,45.42,11406.0,42.2488,42.2581,42.2395,42.2581,11406.0
2021-08-10 13:50:00,45.41,45.43,45.41,45.43,12442.0,42.2488,42.2674,42.2488,42.2674,12442.0
2021-08-10 13:55:00,45.42,45.44,45.42,45.43,14094.0,42.2581,42.2767,42.2581,42.2674,14094.0
2021-08-10 14:00:00,45.44,45.44,45.41,45.41,16266.0,42.2767,42.2767,42.2488,42.2488,16266.0
2021-08-10 14:05:00,45.41,45.42,45.4,45.4,11006.0,42.2488,42.2581,42.2395,42.2395,11006.0
2021-08-10 14:10:00,45.41,45.41,45.39,45.4,11190.0,42.2488,42.2488,42.2302,42.2395,11190.0
2021-08-10 14:15:00,45.4,45.42,45.39,45.41,16953.0,42.2395,42.2581,42.2302,42.2488,16953.0
2021-08-10 14:20:00,45.41,45.42,45.41,45.41,30479.0,42.2488,42.2581,42.2488,42.2488,30479.0
2021-08-10 14:25:00,45.42,45.44,45.42,45.42,51692.0,42.2581,42.2767,42.2581,42.2581,51692.0
2021-08-10 14:30:00,45.42,45.44,45.42,45.44,4754.0,42.2581,42.2767,42.2581,42.2767,4754.0
2021-08-10 14:35:00,45.44,45.45,45.44,45.45,3500.0,42.2767,42.286,42.2767,42.286,3500.0
2021-08-10 14:40:00,45.45,45.45,45.44,45.45,2898.0,42.286,42.286,42.2767,42.286,2898.0
2021-08-10 14:45:00,45.45,45.45,45.44,45.45,3676.0,42.286,42.286,42.2767,42.286,3676.0
2021-08-10 14:50:00,45.45,45.45,45.44,45.45,5850.0,42.286,42.286,42.2767,42.286,5850.0
2021-08-10 14:55:00,45.45,45.46,45.44,45.45,7880.0,42.286,42.2953,42.2767,42.286,7880.0
2021-08-10 15:00:00,45.46,45.46,45.44,45.45,19082.0,42.2953,42.2953,42.2767,42.286,19082.0
2021-08-10 15:05:00,45.44,45.45,45.44,45.45,3820.0,42.2767,42.286,42.2767,42.286,3820.0
2021-08-10 15:10:00,45.45,45.45,45.44,45.44,4350.0,42.286,42.286,42.2767,42.2767,4350.0
2021-08-10 15:15:00,45.45,45.45,45.43,45.45,19815.0,42.286,42.286,42.2674,42.286,19815.0
2021-08-10 15:20:00,45.45,45.46,45.44,45.46,17541.0,42.286,42.2953,42.2767,42.2953,17541.0
2021-08-10 15:25:00,45.46,45.46,45.45,45.46,8669.0,42.2953,42.2953,42.286,42.2953,8669.0
2021-08-10 15:30:00,45.46,45.46,45.44,45.45,5552.0,42.2953,42.2953,42.2767,42.286,5552.0
2021-08-10 15:35:00,45.45,45.45,45.44,45.44,11625.0,42.286,42.286,42.2767,42.2767,11625.0
2021-08-10 15:40:00,45.45,45.46,45.45,45.46,15217.0,42.286,42.2953,42.286,42.2953,15217.0
2021-08-10 15:45:00,45.46,45.46,45.43,45.43,18375.0,42.2953,42.2953,42.2674,42.2674,18375.0
2021-08-10 15:50:00,45.44,45.45,45.43,45.45,27245.0,42.2767,42.286,42.2674,42.286,27245.0
2021-08-10 15:55:00,45.45,45.48,45.43,45.45,167286.0,42.286,42.3139,42.2674,42.286,167286.0
2021-08-11 09:30:00,45.76,45.84,45.67,45.77,71828.0,42.5744,42.6488,42.4907,42.5837,71828.0
2021-08-11 09:35:00,45.76,45.77,45.73,45.75,8500.0,42.5744,42.5837,42.5465,42.5651,8500.0
2021-08-11 09:40:00,45.75,45.76,45.7,45.73,29596.0,42.5651,42.5744,42.5186,42.5465,29596.0
2021-08-11 09:45:00,45.73,45.75,45.71,45.72,57379.0,42.5465,42.5651,42.5279,42.5372,57379.0
2021-08-11 09:50:00,45.72,45.73,45.71,45.72,17562.0,42.5372,42.5465,42.5279,42.5372,17562.0
2021-08-11 09:55:00,45.73,45.74,45.71,45.71,11668.0,42.5465,42.5558,42.5279,42.5279,11668.0
2021-08-11 10:00:00,45.71,45.71,45.68,45.69,16596.0,42.5279,42.5279,42.5,42.5093,16596.0
2021-08-11 10:05:00,45.68,45.69,45.65,45.66,21002.0,42.5,42.5093,42.4721,42.4814,21002.0
2021-08-11 10:10:00,45.65,45.66,45.62,45.63,48861.0,42.4721,42.4814,42.4442,42.4535,48861.0
2021-08-11 10:15:00,45.63,45.67,45.63,45.66,43503.0,42.4535,42.4907,42.4535,42.4814,43503.0
2021-08-11 10:20:00,45.67,45.69,45.66,45.69,11210.0,42.4907,42.5093,42.4814,42.5093,11210.0
2021-08-11 10:25:00,45.69,45.71,45.68,45.71,17637.0,42.5093,42.5279,42.5,42.5279,17637.0
2021-08-11 10:30:00,45.71,45.73,45.7,45.7,4304.0,42.5279,42.5465,42.5186,42.5186,4304.0
2021-08-11 10:35:00,45.7,45.71,45.69,45.7,13407.0,42.5186,42.5279,42.5093,42.5186,13407.0
2021-08-11 10:40:00,45.7,45.71,45.7,45.71,8286.0,42.5186,42.5279,42.5186,42.5279,8286.0
2021-08-11 10:45:00,45.71,45.71,45.7,45.7,6266.0,42.5279,42.5279,42.5186,42.5186,6266.0
2021-08-11 10:50:00,45.7,45.71,45.69,45.71,7783.0,42.5186,42.5279,42.5093,42.5279,7783.0
2021-08-11 10:55:00,45.71,45.71,45.69,45.69,10905.0,42.5279,42.5279,42.5093,42.5093,10905.0
2021-08-11 11:00:00,45.69,45.69,45.67,45.68,13767.0,42.5093,42.5093,42.4907,42.5,13767.0
2021-08-11 11:05:00,45.68,45.68,45.67,45.67,11340.0,42.5,42.5,42.4907,42.4907,11340.0
2021-08-11 11:10:00,45.68,45.68,45.66,45.66,9850.0,42.5,42.5,42.4814,42.4814,9850.0
2021-08-11 11:15:00,45.66,45.67,45.64,45.65,10989.0,42.4814,42.4907,42.4628,42.4721,10989.0
2021-08-11 11:20:00,45.65,45.69,45.64,45.69,33624.0,42.4721,42.5093,42.4628,42.5093,33624.0
2021-08-11 11:25:00,45.69,45.72,45.68,45.71,12803.0,42.5093,42.5372,42.5,42.5279,12803.0
2021-08-11 11:30:00,45.71,45.72,45.69,45.71,15889.0,42.5279,42.5372,42.5093,42.5279,15889.0
2021-08-11 11:35:00,45.7,45.7,45.69,45.69,4445.0,42.5186,42.5186,42.5093,42.5093,4445.0
2021-08-11 11:40:00,45.68,45.68,45.65,45.65,29565.0,42.5,42.5,42.4721,42.4721,29565.0
2021-08-11 11:45:00,45.65,45.67,45.64,45.65,10428.0,42.4721,42.4907,42.4628,42.4721,10428.0
2021-08-11 11:50:00,45.65,45.65,45.64,45.65,4478.0,42.4721,42.4721,42.4628,42.4721,4478.0
2021-08-11 11:55:00,45.65,45.67,45.65,45.67,12865.0,42.4721,42.4907,42.4721,42.4907,12865.0
2021-08-11 12:00:00,45.67,45.68,45.66,45.68,6300.0,42.4907,42.5,42.4814,42.5,6300.0
2021-08-11 12:05:00,45.68,45.68,45.67,45.67,20797.0,42.5,42.5,42.4907,42.4907,20797.0
2021-08-11 12:10:00,45.67,45.67,45.66,45.66,5136.0,42.4907,42.4907,42.4814,42.4814,5136.0
2021-08-11 12:15:00,45.66,45.68,45.66,45.68,11638.0,42.4814,42.5,42.4814,42.5,11638.0
2021-08-11 12:20:00,45.67,45.68,45.67,45.68,4100.0,42.4907,42.5,42.4907,42.5,4100.0
2021-08-11 12:25:00,45.68,45.69,45.67,45.68,8665.0,42.5,42.5093,42.4907,42.5,8665.0
2021-08-11 12:30:00,45.69,45.71,45.68,45.7,27391.0,42.5093,42.5279,42.5,42.5186,27391.0
2021-08-11 12:35:00,45.71,45.71,45.7,45.71,1900.0,42.5279,42.5279,42.5186,42.5279,1900.0
2021-08-11 12:40:00,45.71,45.71,45.7,45.7,18300.0,42.5279,42.5279,42.5186,42.5186,18300.0
2021-08-11 12:45:00,45.71,45.71,45.7,45.71,5227.0,42.5279,42.5279,42.5186,42.5279,5227.0
2021-08-11 12:50:00,45.71,45.72,45.7,45.72,3151.0,42.5279,42.5372,42.5186,42.5372,3151.0
2021-08-11 12:55:00,45.72,45.72,45.7,45.72,12870.0,42.5372,42.5372,42.5186,42.5372,12870.0
2021-08-11 13:00:00,45.72,45.74,45.71,45.73,53630.0,42.5372,42.5558,42.5279,42.5465,53630.0
2021-08-11 13:05:00,45.72,45.75,45.72,45.74,32685.0,42.5372,42.5651,42.5372,42.5558,32685.0
2021-08-11 13:10:00,45.74,45.75,45.72,45.73,11018.0,42.5558,42.5651,42.5372,42.5465,11018.0
2021-08-11 13:15:00,45.73,45.73,45.7,45.72,12781.0,42.5465,42.5465,42.5186,42.5372,12781.0
2021-08-11 13:20:00,45.73,45.73,45.72,45.73,725.0,42.5465,42.5465,42.5372,42.5465,725.0
2021-08-11 13:25:00,45.73,45.74,45.72,45.73,20723.0,42.5465,42.5558,42.5372,42.5465,20723.0
2021-08-11 13:30:00,45.72,45.73,45.71,45.73,12167.0,42.5372,42.5465,42.5279,42.5465,12167.0
2021-08-11 13:35:00,45.73,45.73,45.68,45.69,22097.0,42.5465,42.5465,42.5,42.5093,22097.0
2021-08-11 13:40:00,45.69,45.71,45.68,45.69,19622.0,42.5093,42.5279,42.5,42.5093,19622.0
2021-08-11 13:45:00,45.7,45.71,45.69,45.69,10877.0,42.5186,42.5279,42.5093,42.5093,10877.0
2021-08-11 13:50:00,45.69,45.69,45.67,45.68,29452.0,42.5093,42.5093,42.4907,42.5,29452.0
2021-08-11 13:55:00,45.68,45.69,45.67,45.68,9024.0,42.5,42.5093,42.4907,42.5,9024.0
2021-08-11 14:00:00,45.68,45.68,45.67,45.68,10866.0,42.5,42.5,42.4907,42.5,10866.0
2021-08-11 14:05:00,45.68,45.71,45.67,45.71,24423.0,42.5,42.5279,42.4907,42.5279,24423.0
2021-08-11 14:10:00,45.71,45.72,45.7,45.71,8324.0,42.5279,42.5372,42.5186,42.5279,8324.0
2021-08-11 14:15:00,45.71,45.71,45.69,45.7,12000.0,42.5279,42.5279,42.5093,42.5186,12000.0
2021-08-11 14:20:00,45.7,45.7,45.69,45.7,7001.0,42.5186,42.5186,42.5093,42.5186,7001.0
2021-08-11 14:25:00,45.7,45.71,45.69,45.71,5463.0,42.5186,42.5279,42.5093,42.5279,5463.0
2021-08-11 14:30:00,45.71,45.72,45.7,45.72,12348.0,42.5279,42.5372,42.5186,42.5372,12348.0
2021-08-11 14:35:00,45.72,45.73,45.71,45.73,8086.0,42.5372,42.5465,42.5279,42.5465,8086.0
2021-08-11 14:40:00,45.73,45.73,45.72,45.73,8961.0,42.5465,42.5465,42.5372,42.5465,8961.0
2021-08-11 14:45:00,45.73,45.74,45.72,45.73,11883.0,42.5465,42.5558,42.5372,42.5465,11883.0
2021-08-11 14:50:00,45.73,45.74,45.72,45.74,12955.0,42.5465,42.5558,42.5372,42.5558,12955.0
2021-08-11 14:55:00,45.74,45.74,45.73,45.74,20800.0,42.5558,42.5558,42.5465,42.5558,20800.0
2021-08-11 15:00:00,45.75,45.76,45.74,45.76,27978.0,42.5651,42.5744,42.5558,42.5744,27978.0
2021-08-11 15:05:00,45.76,45.76,45.75,45.76,22635.0,42.5744,42.5744,42.5651,42.5744,22635.0
2021-08-11 15:10:00,45.76,45.77,45.75,45.77,20874.0,42.5744,42.5837,42.5651,42.5837,20874.0
2021-08-11 15:15:00,45.76,45.77,45.74,45.75,28189.0,42.5744,42.5837,42.5558,42.5651,28189.0
2021-08-11 15:20:00,45.75,45.75,45.74,45.75,8949.0,42.5651,42.5651,42.5558,42.5651,8949.0
2021-08-11 15:25:00,45.75,45.76,45.74,45.76,25366.0,42.5651,42.5744,42.5558,42.5744,25366.0
2021-08-11 15:30:00,45.76,45.77,45.75,45.76,17316.0,42.5744,42.5837,42.5651,42.5744,17316.0
2021-08-11 15:35:00,45.77,45.77,45.75,45.76,36730.0,42.5837,42.5837,42.5651,42.5744,36730.0
2021-08-11 15:40:00,45.76,45.76,45.75,45.76,31080.0,42.5744,42.5744,42.5651,42.5744,31080.0
2021-08-11 15:45:00,45.76,45.77,45.75,45.76,32091.0,42.5744,42.5837,42.5651,42.5744,32091.0
2021-08-11 15:50:00,45.76,45.77,45.75,45.76,31532.0,42.5744,42.5837,42.5651,42.5744,31532.0
2021-08-11 15:55:00,45.76,45.78,45.76,45.78,79640.0,42.5744,42.593,42.5744,42.593,79640.0
2021-08-12 09:30:00,45.85,45.85,45.7,45.72,64006.0,42.6581,42.6581,42.5186,42.5372,64006.0
2021-08-12 09:35:00,45.71,45.73,45.66,45.72,171036.0,42.5279,42.5465,42.4814,42.5372,171036.0
2021-08-12 09:40:00,45.73,45.75,45.71,45.73,100959.0,42.5465,42.5651,42.5279,42.5465,100959.0
2021-08-12 09:45:00,45.73,45.73,45.7,45.71,21358.0,42.5465,42.5465,42.5186,42.5279,21358.0
2021-08-12 09:50:00,45.72,45.72,45.67,45.68,23517.0,42.5372,42.5372,42.4907,42.5,23517.0
2021-08-12 09:55:00,45.68,45.73,45.67,45.72,16500.0,42.5,42.5465,42.4907,42.5372,16500.0
2021-08-12 10:00:00,45.72,45.72,45.68,45.71,13384.0,42.5372,42.5372,42.5,42.5279,13384.0
2021-08-12 10:05:00,45.7,45.7,45.66,45.66,21728.0,42.5186,42.5186,42.4814,42.4814,21728.0
2021-08-12 10:10:00,45.66,45.7,45.66,45.7,72510.0,42.4814,42.5186,42.4814,42.5186,72510.0
2021-08-12 10:15:00,45.7,45.7,45.67,45.69,4065.0,42.5186,42.5186,42.4907,42.5093,4065.0
2021-08-12 10:20:00,45.7,45.71,45.67,45.7,8783.0,42.5186,42.5279,42.4907,42.5186,8783.0
2021-08-12 10:25:00,45.7,45.71,45.67,45.69,8100.0,42.5186,42.5279,42.4907,42.5093,8100.0
2021-08-12 10:30:00,45.7,45.7,45.67,45.68,10300.0,42.5186,42.5186,42.4907,42.5,10300.0
2021-08-12 10:35:00,45.68,45.69,45.68,45.69,3907.0,42.5,42.5093,42.5,42.5093,3907.0
2021-08-12 10:40:00,45.69,45.69,45.67,45.68,4900.0,42.5093,42.5093,42.4907,42.5,4900.0
2021-08-12 10:45:00,45.67,45.69,45.67,45.69,3804.0,42.4907,42.5093,42.4907,42.5093,3804.0
2021-08-12 10:50:00,45.7,45.72,45.69,45.72,5782.0,42.5186,42.5372,42.5093,42.5372,5782.0
2021-08-12 10:55:00,45.71,45.72,45.7,45.71,6209.0,42.5279,42.5372,42.5186,42.5279,6209.0
2021-08-12 11:00:00,45.71,45.71,45.68,45.69,13600.0,42.5279,42.5279,42.5,42.5093,13600.0
2021-08-12 11:05:00,45.69,45.7,45.68,45.69,5000.0,42.5093,42.5186,42.5,42.5093,5000.0
2021-08-12 11:10:00,45.69,45.7,45.68,45.7,1510.0,42.5093,42.5186,42.5,42.5186,1510.0
2021-08-12 11:15:00,45.7,45.73,45.69,45.73,5885.0,42.5186,42.5465,42.5093,42.5465,5885.0
2021-08-12 11:20:00,45.73,45.73,45.72,45.73,930.0,42.5465,42.5465,42.5372,42.5465,930.0
2021-08-12 11:25:00,45.74,45.78,45.74,45.77,3150.0,42.5558,42.593,42.5558,42.5837,3150.0
2021-08-12 11:30:00,45.78,45.79,45.76,45.78,9682.0,42.593,42.6023,42.5744,42.593,9682.0
2021-08-12 11:35:00,45.79,45.81,45.77,45.8,2700.0,42.6023,42.6209,42.5837,42.6116,2700.0
2021-08-12 11:40:00,45.81,45.82,45.78,45.79,2358.0,42.6209,42.6302,42.593,42.6023,2358.0
2021-08-12 11:45:00,45.78,45.8,45.77,45.79,6591.0,42.593,42.6116,42.5837,42.6023,6591.0
2021-08-12 11:50:00,45.79,45.81,45.79,45.8,5350.0,42.6023,42.6209,42.6023,42.6116,5350.0
2021-08-12 11:55:00,45.8,45.81,45.79,45.8,3523.0,42.6116,42.6209,42.6023,42.6116,3523.0
2021-08-12 12:00:00,45.8,45.83,45.79,45.79,5150.0,42.6116,42.6395,42.6023,42.6023,5150.0
2021-08-12 12:05:00,45.79,45.83,45.79,45.82,15147.0,42.6023,42.6395,42.6023,42.6302,15147.0
2021-08-12 12:10:00,45.82,45.85,45.8,45.84,21417.0,42.6302,42.6581,42.6116,42.6488,21417.0
2021-08-12 12:15:00,45.83,45.83,45.81,45.82,9864.0,42.6395,42.6395,42.6209,42.6302,9864.0
2021-08-12 12:20:00,45.82,45.82,45.81,45.81,1593.0,42.6302,42.6302,42.6209,42.6209,1593.0
2021-08-12 12:25:00,45.82,45.83,45.8,45.8,129005.0,42.6302,42.6395,42.6116,42.6116,129005.0
2021-08-12 12:30:00,45.8,45.81,45.79,45.8,3400.0,42.6116,42.6209,42.6023,42.6116,3400.0
2021-08-12 12:35:00,45.8,45.8,45.78,45.79,1500.0,42.6116,42.6116,42.593,42.6023,1500.0
2021-08-12 12:40:00,45.78,45.78,45.76,45.77,6752.0,42.593,42.593,42.5744,42.5837,6752.0
2021-08-12 12:45:00,45.77,45.8,45.77,45.8,2874.0,42.5837,42.6116,42.5837,42.6116,2874.0
2021-08-12 12:50:00,45.79,45.81,45.79,45.8,9845.0,42.6023,42.6209,42.6023,42.6116,9845.0
2021-08-12 12:55:00,45.8,45.8,45.79,45.79,4161.0,42.6116,42.6116,42.6023,42.6023,4161.0
2021-08-12 13:00:00,45.79,45.8,45.78,45.79,7056.0,42.6023,42.6116,42.593,42.6023,7056.0
2021-08-12 13:05:00,45.79,45.79,45.78,45.78,2300.0,42.6023,42.6023,42.593,42.593,2300.0
2021-08-12 13:10:00,45.78,45.78,45.76,45.76,12143.0,42.593,42.593,42.5744,42.5744,12143.0
2021-08-12 13:15:00,45.76,45.78,45.75,45.77,7464.0,42.5744,42.593,42.5651,42.5837,7464.0
2021-08-12 13:20:00,45.77,45.78,45.76,45.77,3451.0,42.5837,42.593,42.5744,42.5837,3451.0
2021-08-12 13:25:00,45.77,45.79,45.77,45.78,29333.0,42.5837,42.6023,42.5837,42.593,29333.0
2021-08-12 13:30:00,45.79,45.81,45.78,45.81,41533.0,42.6023,42.6209,42.593,42.6209,41533.0
2021-08-12 13:35:00,45.81,45.82,45.81,45.82,15445.0,42.6209,42.6302,42.6209,42.6302,15445.0
2021-08-12 13:40:00,45.82,45.83,45.81,45.81,13233.0,42.6302,42.6395,42.6209,42.6209,13233.0
2021-08-12 13:45:00,45.81,45.81,45.79,45.8,5308.0,42.6209,42.6209,42.6023,42.6116,5308.0
2021-08-12 13:50:00,45.79,45.8,45.78,45.79,5491.0,42.6023,42.6116,42.593,42.6023,5491.0
2021-08-12 13:55:00,45.79,45.8,45.78,45.8,3155.0,42.6023,42.6116,42.593,42.6116,3155.0
2021-08-12 14:00:00,45.8,45.8,45.78,45.79,4500.0,42.6116,42.6116,42.593,42.6023,4500.0
2021-08-12 14:05:00,45.79,45.81,45.78,45.8,10000.0,42.6023,42.6209,42.593,42.6116,10000.0
2021-08-12 14:10:00,45.81,45.82,45.79,45.8,9730.0,42.6209,42.6302,42.6023,42.6116,9730.0
2021-08-12 14:15:00,45.79,45.81,45.78,45.8,6633.0,42.6023,42.6209,42.593,42.6116,6633.0
2021-08-12 14:20:00,45.8,45.83,45.8,45.82,4246.0,42.6116,42.6395,42.6116,42.6302,4246.0
2021-08-12 14:25:00,45.82,45.83,45.8,45.83,22779.0,42.6302,42.6395,42.6116,42.6395,22779.0
2021-08-12 14:30:00,45.82,45.83,45.81,45.83,11134.0,42.6302,42.6395,42.6209,42.6395,11134.0
2021-08-12 14:35:00,45.82,45.82,45.79,45.8,10793.0,42.6302,42.6302,42.6023,42.6116,10793.0
2021-08-12 14:40:00,45.79,45.8,45.78,45.78,15836.0,42.6023,42.6116,42.593,42.593,15836.0
2021-08-12 14:45:00,45.79,45.8,45.78,45.79,2400.0,42.6023,42.6116,42.593,42.6023,2400.0
2021-08-12 14:50:00,45.79,45.8,45.77,45.8,8552.0,42.6023,42.6116,42.5837,42.6116,8552.0
2021-08-12 14:55:00,45.8,45.81,45.79,45.8,10285.0,42.6116,42.6209,42.6023,42.6116,10285.0
2021-08-12 15:00:00,45.81,45.82,45.8,45.82,3754.0,42.6209,42.6302,42.6116,42.6302,3754.0
2021-08-12 15:05:00,45.82,45.82,45.81,45.82,3600.0,42.6302,42.6302,42.6209,42.6302,3600.0
2021-08-12 15:10:00,45.82,45.82,45.81,45.82,2940.0,42.6302,42.6302,42.6209,42.6302,2940.0
2021-08-12 15:15:00,45.82,45.82,45.81,45.82,1808.0,42.6302,42.6302,42.6209,42.6302,1808.0
2021-08-12 15:20:00,45.82,45.82,45.81,45.82,3240.0,42.6302,42.6302,42.6209,42.6302,3240.0
2021-08-12 15:25:00,45.82,45.82,45.81,45.82,2119.0,42.6302,42.6302,42.6209,42.6302,2119.0
2021-08-12 15:30:00,45.81,45.84,45.81,45.84,22755.0,42.6209,42.6488,42.6209,42.6488,22755.0
2021-08-12 15:35:00,45.84,45.84,45.83,45.84,3633.0,42.6488,42.6488,42.6395,42.6488,3633.0
2021-08-12 15:40:00,45.84,45.84,45.83,45.84,10886.0,42.6488,42.6488,42.6395,42.6488,10886.0
2021-08-12 15:45:00,45.84,45.84,45.83,45.84,30051.0,42.6488,42.6488,42.6395,42.6488,30051.0
2021-08-12 15:50:00,45.84,45.85,45.83,45.84,13928.0,42.6488,42.6581,42.6395,42.6488,13928.0
2021-08-12 15:55:00,45.84,45.89,45.83,45.87,117943.0,42.6488,42.6954,42.6395,42.6767,117943.0
2021-08-13 09:30:00,46.16,46.17,46.08,46.09,64142.0,42.9466,42.9559,42.8721,42.8814,64142.0
2021-08-13 09:35:00,46.08,46.09,46.03,46.04,135668.0,42.8721,42.8814,42.8256,42.8349,135668.0
2021-08-13 09:40:00,46.04,46.07,46.04,46.05,50920.0,42.8349,42.8628,42.8349,42.8442,50920.0
2021-08-13 09:45:00,46.05,46.07,46.04,46.05,118379.0,42.8442,42.8628,42.8349,42.8442,118379.0
2021-08-13 09:50:00,46.05,46.05,45.99,45.99,90537.0,42.8442,42.8442,42.7884,42.7884,90537.0
2021-08-13 09:55:00,45.99,46.03,45.99,46.0,32353.0,42.7884,42.8256,42.7884,42.7977,32353.0
2021-08-13 10:00:00,46.0,46.05,46.0,46.03,87702.0,42.7977,42.8442,42.7977,42.8256,87702.0
2021-08-13 10:05:00,46.03,46.07,46.03,46.07,54480.0,42.8256,42.8628,42.8256,42.8628,54480.0
2021-08-13 10:10:00,46.07,46.11,46.07,46.08,48568.0,42.8628,42.9,42.8628,42.8721,48568.0
2021-08-13 10:15:00,46.07,46.12,46.07,46.11,56649.0,42.8628,42.9093,42.8628,42.9,56649.0
2021-08-13 10:20:00,46.11,46.13,46.11,46.11,44139.0,42.9,42.9186,42.9,42.9,44139.0
2021-08-13 10:25:00,46.11,46.11,46.06,46.06,102873.0,42.9,42.9,42.8535,42.8535,102873.0
2021-08-13 10:30:00,46.06,46.08,46.06,46.08,32745.0,42.8535,42.8721,42.8535,42.8721,32745.0
2021-08-13 10:35:00,46.07,46.08,46.05,46.05,34023.0,42.8628,42.8721,42.8442,42.8442,34023.0
2021-08-13 10:40:00,46.05,46.08,46.04,46.05,80054.0,42.8442,42.8721,42.8349,42.8442,80054.0
2021-08-13 10:45:00,46.05,46.07,46.05,46.07,13500.0,42.8442,42.8628,42.8442,42.8628,13500.0
2021-08-13 10:50:00,46.06,46.08,46.06,46.07,30002.0,42.8535,42.8721,42.8535,42.8628,30002.0
2021-08-13 10:55:00,46.06,46.07,46.05,46.07,27034.0,42.8535,42.8628,42.8442,42.8628,27034.0
2021-08-13 11:00:00,46.07,46.08,46.06,46.07,15497.0,42.8628,42.8721,42.8535,42.8628,15497.0
2021-08-13 11:05:00,46.07,46.09,46.06,46.07,41888.0,42.8628,42.8814,42.8535,42.8628,41888.0
2021-08-13 11:10:00,46.07,46.1,46.07,46.09,24256.0,42.8628,42.8907,42.8628,42.8814,24256.0
2021-08-13 11:15:00,46.1,46.1,46.07,46.1,19706.0,42.8907,42.8907,42.8628,42.8907,19706.0
2021-08-13 11:20:00,46.09,46.1,46.08,46.09,23255.0,42.8814,42.8907,42.8721,42.8814,23255.0
2021-08-13 11:25:00,46.1,46.13,46.09,46.13,28149.0,42.8907,42.9186,42.8814,42.9186,28149.0
2021-08-13 11:30:00,46.13,46.16,46.13,46.16,43820.0,42.9186,42.9466,42.9186,42.9466,43820.0
2021-08-13 11:35:00,46.16,46.18,46.13,46.16,75042.0,42.9466,42.9652,42.9186,42.9466,75042.0
2021-08-13 11:40:00,46.16,46.19,46.16,46.19,30680.0,42.9466,42.9745,42.9466,42.9745,30680.0
2021-08-13 11:45:00,46.19,46.19,46.17,46.18,21561.0,42.9745,42.9745,42.9559,42.9652,21561.0
2021-08-13 11:50:00,46.18,46.2,46.18,46.2,24734.0,42.9652,42.9838,42.9652,42.9838,24734.0
2021-08-13 11:55:00,46.2,46.22,46.19,46.21,41621.0,42.9838,43.0024,42.9745,42.9931,41621.0
2021-08-13 12:00:00,46.21,46.21,46.17,46.18,110134.0,42.9931,42.9931,42.9559,42.9652,110134.0
2021-08-13 12:05:00,46.18,46.21,46.17,46.2,87912.0,42.9652,42.9931,42.9559,42.9838,87912.0
2021-08-13 12:10:00,46.2,46.21,46.19,46.2,104461.0,42.9838,42.9931,42.9745,42.9838,104461.0
2021-08-13 12:15:00,46.19,46.22,46.18,46.19,74754.0,42.9745,43.0024,42.9652,42.9745,74754.0
2021-08-13 12:20:00,46.19,46.21,46.18,46.21,32017.0,42.9745,42.9931,42.9652,42.9931,32017.0
2021-08-13 12:25:00,46.21,46.21,46.2,46.2,10935.0,42.9931,42.9931,42.9838,42.9838,10935.0
2021-08-13 12:30:00,46.21,46.21,46.18,46.19,17883.0,42.9931,42.9931,42.9652,42.9745,17883.0
2021-08-13 12:35:00,46.19,46.2,46.18,46.19,7900.0,42.9745,42.9838,42.9652,42.9745,7900.0
2021-08-13 12:40:00,46.2,46.22,46.19,46.22,12466.0,42.9838,43.0024,42.9745,43.0024,12466.0
2021-08-13 12:45:00,46.22,46.22,46.21,46.22,7644.0,43.0024,43.0024,42.9931,43.0024,7644.0
2021-08-13 12:50:00,46.22,46.22,46.2,46.21,10527.0,43.0024,43.0024,42.9838,42.9931,10527.0
2021-08-13 12:55:00,46.21,46.22,46.2,46.21,17313.0,42.9931,43.0024,42.9838,42.9931,17313.0
2021-08-13 13:00:00,46.21,46.21,46.2,46.21,21597.0,42.9931,42.9931,42.9838,42.9931,21597.0
2021-08-13 13:05:00,46.21,46.22,46.2,46.2,11488.0,42.9931,43.0024,42.9838,42.9838,11488.0
2021-08-13 13:10:00,46.21,46.22,46.2,46.22,25993.0,42.9931,43.0024,42.9838,43.0024,25993.0
2021-08-13 13:15:00,46.22,46.23,46.21,46.23,18119.0,43.0024,43.0117,42.9931,43.0117,18119.0
2021-08-13 13:20:00,46.22,46.23,46.21,46.21,3400.0,43.0024,43.0117,42.9931,42.9931,3400.0
2021-08-13 13:25:00,46.22,46.22,46.21,46.21,4253.0,43.0024,43.0024,42.9931,42.9931,4253.0
2021-08-13 13:30:00,46.21,46.21,46.2,46.2,31218.0,42.9931,42.9931,42.9838,42.9838,31218.0
2021-08-13 13:35:00,46.21,46.22,46.2,46.21,52884.0,42.9931,43.0024,42.9838,42.9931,52884.0
2021-08-13 13:40:00,46.21,46.22,46.2,46.21,25592.0,42.9931,43.0024,42.9838,42.9931,25592.0
2021-08-13 13:45:00,46.21,46.21,46.18,46.2,55899.0,42.9931,42.9931,42.9652,42.9838,55899.0
2021-08-13 13:50:00,46.2,46.21,46.19,46.21,22960.0,42.9838,42.9931,42.9745,42.9931,22960.0
2021-08-13 13:55:00,46.2,46.21,46.19,46.21,16701.0,42.9838,42.9931,42.9745,42.9931,16701.0
2021-08-13 14:00:00,46.22,46.22,46.2,46.21,7700.0,43.0024,43.0024,42.9838,42.9931,7700.0
2021-08-13 14:05:00,46.21,46.21,46.2,46.2,5899.0,42.9931,42.9931,42.9838,42.9838,5899.0
2021-08-13 14:10:00,46.21,46.21,46.2,46.2,4145.0,42.9931,42.9931,42.9838,42.9838,4145.0
2021-08-13 14:15:00,46.21,46.21,46.2,46.2,8762.0,42.9931,42.9931,42.9838,42.9838,8762.0
2021-08-13 14:20:00,46.2,46.21,46.18,46.19,8340.0,42.9838,42.9931,42.9652,42.9745,8340.0
2021-08-13 14:25:00,46.18,46.19,46.18,46.19,3610.0,42.9652,42.9745,42.9652,42.9745,3610.0
2021-08-13 14:30:00,46.19,46.19,46.16,46.18,62132.0,42.9745,42.9745,42.9466,42.9652,62132.0
2021-08-13 14:35:00,46.18,46.19,46.18,46.19,13040.0,42.9652,42.9745,42.9652,42.9745,13040.0
2021-08-13 14:40:00,46.19,46.19,46.16,46.18,37217.0,42.9745,42.9745,42.9466,42.9652,37217.0
2021-08-13 14:45:00,46.18,46.2,46.18,46.19,54320.0,42.9652,42.9838,42.9652,42.9745,54320.0
2021-08-13 14:50:00,46.2,46.2,46.17,46.18,8479.0,42.9838,42.9838,42.9559,42.9652,8479.0
2021-08-13 14:55:00,46.18,46.19,46.17,46.19,19503.0,42.9652,42.9745,42.9559,42.9745,19503.0
2021-08-13 15:00:00,46.19,46.2,46.18,46.2,37066.0,42.9745,42.9838,42.9652,42.9838,37066.0
2021-08-13 15:05:00,46.2,46.21,46.19,46.2,15511.0,42.9838,42.9931,42.9745,42.9838,15511.0
2021-08-13 15:10:00,46.21,46.21,46.2,46.21,15081.0,42.9931,42.9931,42.9838,42.9931,15081.0
2021-08-13 15:15:00,46.21,46.21,46.19,46.2,37658.0,42.9931,42.9931,42.9745,42.9838,37658.0
2021-08-13 15:20:00,46.2,46.22,46.19,46.22,23288.0,42.9838,43.0024,42.9745,43.0024,23288.0
2021-08-13 15:25:00,46.22,46.22,46.2,46.22,29408.0,43.0024,43.0024,42.9838,43.0024,29408.0
2021-08-13 15:30:00,46.22,46.22,46.2,46.21,27865.0,43.0024,43.0024,42.9838,42.9931,27865.0
2021-08-13 15:35:00,46.21,46.23,46.2,46.21,31244.0,42.9931,43.0117,42.9838,42.9931,31244.0
2021-08-13 15:40:00,46.22,46.22,46.2,46.21,39592.0,43.0024,43.0024,42.9838,42.9931,39592.0
2021-08-13 15:45:00,46.21,46.24,46.2,46.21,68248.0,42.9931,43.021,42.9838,42.9931,68248.0
2021-08-13 15:50:00,46.21,46.21,46.18,46.2,83096.0,42.9931,42.9931,42.9652,42.9838,83096.0
2021-08-13 15:55:00,46.19,46.22,46.16,46.22,183791.0,42.9745,43.0024,42.9466,43.0024,183791.0
2021-08-16 09:30:00,46.33,46.33,46.15,46.18,101601.0,43.1047,43.1047,42.9373,42.9652,101601.0
2021-08-16 09:35:00,46.17,46.27,46.15,46.26,1126032.0,42.9559,43.0489,42.9373,43.0396,1126032.0
2021-08-16 09:40:00,46.26,46.26,46.22,46.24,24294.0,43.0396,43.0396,43.0024,43.021,24294.0
2021-08-16 09:45:00,46.24,46.26,46.23,46.26,25925.0,43.021,43.0396,43.0117,43.0396,25925.0
2021-08-16 09:50:00,46.26,46.29,46.24,46.24,56390.0,43.0396,43.0675,43.021,43.021,56390.0
2021-08-16 09:55:00,46.23,46.23,46.18,46.2,40493.0,43.0117,43.0117,42.9652,42.9838,40493.0
2021-08-16 10:00:00,46.19,46.24,46.18,46.24,29643.0,42.9745,43.021,42.9652,43.021,29643.0
2021-08-16 10:05:00,46.24,46.31,46.24,46.27,30145.0,43.021,43.0861,43.021,43.0489,30145.0
2021-08-16 10:10:00,46.27,46.3,46.25,46.29,17774.0,43.0489,43.0768,43.0303,43.0675,17774.0
2021-08-16 10:15:00,46.29,46.3,46.24,46.25,26448.0,43.0675,43.0768,43.021,43.0303,26448.0
2021-08-16 10:20:00,46.24,46.27,46.24,46.27,33707.0,43.021,43.0489,43.021,43.0489,33707.0
2021-08-16 10:25:00,46.27,46.27,46.25,46.26,12871.0,43.0489,43.0489,43.0303,43.0396,12871.0
2021-08-16 10:30:00,46.26,46.26,46.23,46.25,16514.0,43.0396,43.0396,43.0117,43.0303,16514.0
2021-08-16 10:35:00,46.25,46.29,46.25,46.28,19445.0,43.0303,43.0675,43.0303,43.0582,19445.0
2021-08-16 10:40:00,46.29,46.29,46.27,46.28,12008.0,43.0675,43.0675,43.0489,43.0582,12008.0
2021-08-16 10:45:00,46.28,46.29,46.25,46.28,27375.0,43.0582,43.0675,43.0303,43.0582,27375.0
2021-08-16 10:50:00,46.29,46.3,46.28,46.3,13645.0,43.0675,43.0768,43.0582,43.0768,13645.0
2021-08-16 10:55:00,46.3,46.3,46.27,46.29,16966.0,43.0768,43.0768,43.0489,43.0675,16966.0
2021-08-16 11:00:00,46.29,46.31,46.24,46.24,115345.0,43.0675,43.0861,43.021,43.021,115345.0
2021-08-16 11:05:00,46.23,46.27,46.23,46.26,24814.0,43.0117,43.0489,43.0117,43.0396,24814.0
2021-08-16 11:10:00,46.25,46.28,46.24,46.28,26066.0,43.0303,43.0582,43.021,43.0582,26066.0
2021-08-16 11:15:00,46.27,46.3,46.26,46.27,50885.0,43.0489,43.0768,43.0396,43.0489,50885.0
2021-08-16 11:20:00,46.27,46.29,46.26,46.28,62616.0,43.0489,43.0675,43.0396,43.0582,62616.0
2021-08-16 11:25:00,46.28,46.29,46.25,46.27,50340.0,43.0582,43.0675,43.0303,43.0489,50340.0
2021-08-16 11:30:00,46.27,46.3,46.26,46.3,9100.0,43.0489,43.0768,43.0396,43.0768,9100.0
2021-08-16 11:35:00,46.3,46.31,46.27,46.28,127078.0,43.0768,43.0861,43.0489,43.0582,127078.0
2021-08-16 11:40:00,46.28,46.29,46.27,46.27,25888.0,43.0582,43.0675,43.0489,43.0489,25888.0
2021-08-16 11:45:00,46.28,46.28,46.25,46.26,32868.0,43.0582,43.0582,43.0303,43.0396,32868.0
2021-08-16 11:50:00,46.26,46.27,46.25,46.26,18540.0,43.0396,43.0489,43.0303,43.0396,18540.0
2021-08-16 11:55:00,46.27,46.28,46.25,46.26,12382.0,43.0489,43.0582,43.0303,43.0396,12382.0
2021-08-16 12:00:00,46.26,46.27,46.25,46.27,7161.0,43.0396,43.0489,43.0303,43.0489,7161.0
2021-08-16 12:05:00,46.27,46.28,46.26,46.28,4370.0,43.0489,43.0582,43.0396,43.0582,4370.0
2021-08-16 12:10:00,46.28,46.3,46.27,46.3,8210.0,43.0582,43.0768,43.0489,43.0768,8210.0
2021-08-16 12:15:00,46.3,46.31,46.29,46.29,15194.0,43.0768,43.0861,43.0675,43.0675,15194.0
2021-08-16 12:20:00,46.29,46.31,46.29,46.3,20317.0,43.0675,43.0861,43.0675,43.0768,20317.0
2021-08-16 12:25:00,46.3,46.3,46.29,46.3,4997.0,43.0768,43.0768,43.0675,43.0768,4997.0
2021-08-16 12:30:00,46.3,46.3,46.29,46.29,6755.0,43.0768,43.0768,43.0675,43.0675,6755.0
2021-08-16 12:35:00,46.29,46.3,46.29,46.3,3607.0,43.0675,43.0768,43.0675,43.0768,3607.0
2021-08-16 12:40:00,46.31,46.31,46.3,46.31,16352.0,43.0861,43.0861,43.0768,43.0861,16352.0
2021-08-16 12:45:00,46.31,46.32,46.3,46.32,13428.0,43.0861,43.0954,43.0768,43.0954,13428.0
2021-08-16 12:50:00,46.32,46.32,46.31,46.32,4128.0,43.0954,43.0954,43.0861,43.0954,4128.0
2021-08-16 12:55:00,46.32,46.33,46.32,46.33,14799.0,43.0954,43.1047,43.0954,43.1047,14799.0
2021-08-16 13:00:00,46.33,46.33,46.32,46.32,4200.0,43.1047,43.1047,43.0954,43.0954,4200.0
2021-08-16 13:05:00,46.33,46.33,46.32,46.32,3177.0,43.1047,43.1047,43.0954,43.0954,3177.0
2021-08-16 13:10:00,46.32,46.33,46.32,46.33,2500.0,43.0954,43.1047,43.0954,43.1047,2500.0
2021-08-16 13:15:00,46.32,46.33,46.31,46.33,3527.0,43.0954,43.1047,43.0861,43.1047,3527.0
2021-08-16 13:20:00,46.33,46.34,46.31,46.33,18961.0,43.1047,43.114,43.0861,43.1047,18961.0
2021-08-16 13:25:00,46.33,46.35,46.33,46.34,15512.0,43.1047,43.1233,43.1047,43.114,15512.0
2021-08-16 13:30:00,46.34,46.36,46.33,46.35,15145.0,43.114,43.1326,43.1047,43.1233,15145.0
2021-08-16 13:35:00,46.35,46.36,46.34,46.35,10382.0,43.1233,43.1326,43.114,43.1233,10382.0
2021-08-16 13:40:00,46.34,46.36,46.34,46.36,5300.0,43.114,43.1326,43.114,43.1326,5300.0
2021-08-16 13:45:00,46.36,46.37,46.35,46.35,4207.0,43.1326,43.1419,43.1233,43.1233,4207.0
2021-08-16 13:50:00,46.36,46.37,46.35,46.37,17091.0,43.1326,43.1419,43.1233,43.1419,17091.0
2021-08-16 13:55:00,46.37,46.37,46.36,46.37,8830.0,43.1419,43.1419,43.1326,43.1419,8830.0
2021-08-16 14:00:00,46.37,46.37,46.35,46.37,4717.0,43.1419,43.1419,43.1233,43.1419,4717.0
2021-08-16 14:05:00,46.37,46.41,46.37,46.41,21665.0,43.1419,43.1792,43.1419,43.1792,21665.0
2021-08-16 14:10:00,46.4,46.41,46.38,46.39,18871.0,43.1699,43.1792,43.1512,43.1605,18871.0
2021-08-16 14:15:00,46.38,46.39,46.38,46.39,2500.0,43.1512,43.1605,43.1512,43.1605,2500.0
2021-08-16 14:20:00,46.39,46.39,46.36,46.37,6864.0,43.1605,43.1605,43.1326,43.1419,6864.0
2021-08-16 14:25:00,46.36,46.36,46.35,46.35,2151.0,43.1326,43.1326,43.1233,43.1233,2151.0
2021-08-16 14:30:00,46.36,46.39,46.35,46.38,11707.0,43.1326,43.1605,43.1233,43.1512,11707.0
2021-08-16 14:35:00,46.38,46.38,46.36,46.37,2328.0,43.1512,43.1512,43.1326,43.1419,2328.0
2021-08-16 14:40:00,46.36,46.38,46.36,46.37,10136.0,43.1326,43.1512,43.1326,43.1419,10136.0
2021-08-16 14:45:00,46.38,46.41,46.37,46.4,11875.0,43.1512,43.1792,43.1419,43.1699,11875.0
2021-08-16 14:50:00,46.4,46.41,46.39,46.41,9185.0,43.1699,43.1792,43.1605,43.1792,9185.0
2021-08-16 14:55:00,46.41,46.41,46.38,46.39,10321.0,43.1792,43.1792,43.1512,43.1605,10321.0
2021-08-16 15:00:00,46.39,46.4,46.38,46.4,15722.0,43.1605,43.1699,43.1512,43.1699,15722.0
2021-08-16 15:05:00,46.39,46.41,46.39,46.4,10163.0,43.1605,43.1792,43.1605,43.1699,10163.0
2021-08-16 15:10:00,46.39,46.42,46.39,46.42,16863.0,43.1605,43.1885,43.1605,43.1885,16863.0
2021-08-16 15:15:00,46.41,46.42,46.41,46.42,7896.0,43.1792,43.1885,43.1792,43.1885,7896.0
2021-08-16 15:20:00,46.42,46.43,46.42,46.42,9106.0,43.1885,43.1978,43.1885,43.1885,9106.0
2021-08-16 15:25:00,46.43,46.43,46.4,46.41,15162.0,43.1978,43.1978,43.1699,43.1792,15162.0
2021-08-16 15:30:00,46.41,46.44,46.41,46.44,24826.0,43.1792,43.2071,43.1792,43.2071,24826.0
2021-08-16 15:35:00,46.44,46.44,46.42,46.43,19176.0,43.2071,43.2071,43.1885,43.1978,19176.0
2021-08-16 15:40:00,46.42,46.43,46.41,46.42,40169.0,43.1885,43.1978,43.1792,43.1885,40169.0
2021-08-16 15:45:00,46.43,46.43,46.41,46.43,76599.0,43.1978,43.1978,43.1792,43.1978,76599.0
2021-08-16 15:50:00,46.43,46.45,46.42,46.45,37817.0,43.1978,43.2164,43.1885,43.2164,37817.0
2021-08-16 15:55:00,46.45,46.47,46.43,46.44,150234.0,43.2164,43.235,43.1978,43.2071,150234.0
2021-08-17 09:30:00,46.37,46.38,46.31,46.38,117433.0,43.1419,43.1512,43.0861,43.1512,117433.0
2021-08-17 09:35:00,46.38,46.43,46.37,46.37,137798.0,43.1512,43.1978,43.1419,43.1419,137798.0
2021-08-17 09:40:00,46.38,46.38,46.31,46.36,79599.0,43.1512,43.1512,43.0861,43.1326,79599.0
2021-08-17 09:45:00,46.36,46.37,46.33,46.35,61128.0,43.1326,43.1419,43.1047,43.1233,61128.0
2021-08-17 09:50:00,46.34,46.35,46.29,46.29,83557.0,43.114,43.1233,43.0675,43.0675,83557.0
2021-08-17 09:55:00,46.29,46.3,46.25,46.29,83532.0,43.0675,43.0768,43.0303,43.0675,83532.0
2021-08-17 10:00:00,46.29,46.31,46.27,46.3,69249.0,43.0675,43.0861,43.0489,43.0768,69249.0
2021-08-17 10:05:00,46.3,46.3,46.28,46.3,20925.0,43.0768,43.0768,43.0582,43.0768,20925.0
2021-08-17 10:10:00,46.29,46.35,46.28,46.34,43711.0,43.0675,43.1233,43.0582,43.114,43711.0
2021-08-17 10:15:00,46.34,46.37,46.32,46.37,38224.0,43.114,43.1419,43.0954,43.1419,38224.0
2021-08-17 10:20:00,46.36,46.37,46.34,46.35,21612.0,43.1326,43.1419,43.114,43.1233,21612.0
2021-08-17 10:25:00,46.35,46.4,46.35,46.37,18274.0,43.1233,43.1699,43.1233,43.1419,18274.0
2021-08-17 10:30:00,46.37,46.39,46.35,46.36,17454.0,43.1419,43.1605,43.1233,43.1326,17454.0
2021-08-17 10:35:00,46.36,46.37,46.33,46.34,14615.0,43.1326,43.1419,43.1047,43.114,14615.0
2021-08-17 10:40:00,46.34,46.4,46.34,46.39,17209.0,43.114,43.1699,43.114,43.1605,17209.0
2021-08-17 10:45:00,46.39,46.39,46.36,46.38,14193.0,43.1605,43.1605,43.1326,43.1512,14193.0
2021-08-17 10:50:00,46.38,46.39,46.36,46.38,40434.0,43.1512,43.1605,43.1326,43.1512,40434.0
2021-08-17 10:55:00,46.37,46.37,46.33,46.34,28101.0,43.1419,43.1419,43.1047,43.114,28101.0
2021-08-17 11:00:00,46.34,46.34,46.3,46.31,49510.0,43.114,43.114,43.0768,43.0861,49510.0
2021-08-17 11:05:00,46.31,46.34,46.29,46.32,41107.0,43.0861,43.114,43.0675,43.0954,41107.0
2021-08-17 11:10:00,46.32,46.34,46.31,46.33,10756.0,43.0954,43.114,43.0861,43.1047,10756.0
2021-08-17 11:15:00,46.33,46.35,46.31,46.35,20042.0,43.1047,43.1233,43.0861,43.1233,20042.0
2021-08-17 11:20:00,46.34,46.36,46.33,46.35,22084.0,43.114,43.1326,43.1047,43.1233,22084.0
2021-08-17 11:25:00,46.35,46.37,46.34,46.36,21391.0,43.1233,43.1419,43.114,43.1326,21391.0
2021-08-17 11:30:00,46.35,46.36,46.33,46.34,29782.0,43.1233,43.1326,43.1047,43.114,29782.0
2021-08-17 11:35:00,46.34,46.34,46.28,46.29,27751.0,43.114,43.114,43.0582,43.0675,27751.0
2021-08-17 11:40:00,46.3,46.3,46.27,46.3,27331.0,43.0768,43.0768,43.0489,43.0768,27331.0
2021-08-17 11:45:00,46.3,46.31,46.27,46.29,28779.0,43.0768,43.0861,43.0489,43.0675,28779.0
2021-08-17 11:50:00,46.29,46.31,46.28,46.3,27819.0,43.0675,43.0861,43.0582,43.0768,27819.0
2021-08-17 11:55:00,46.3,46.31,46.27,46.28,24088.0,43.0768,43.0861,43.0489,43.0582,24088.0
2021-08-17 12:00:00,46.28,46.29,46.26,46.29,32766.0,43.0582,43.0675,43.0396,43.0675,32766.0
2021-08-17 12:05:00,46.29,46.34,46.29,46.32,32939.0,43.0675,43.114,43.0675,43.0954,32939.0
2021-08-17 12:10:00,46.31,46.34,46.28,46.3,30340.0,43.0861,43.114,43.0582,43.0768,30340.0
2021-08-17 12:15:00,46.3,46.31,46.27,46.29,18370.0,43.0768,43.0861,43.0489,43.0675,18370.0
2021-08-17 12:20:00,46.29,46.3,46.26,46.29,85756.0,43.0675,43.0768,43.0396,43.0675,85756.0
2021-08-17 12:25:00,46.29,46.3,46.28,46.3,10244.0,43.0675,43.0768,43.0582,43.0768,10244.0
2021-08-17 12:30:00,46.3,46.3,46.26,46.27,26875.0,43.0768,43.0768,43.0396,43.0489,26875.0
2021-08-17 12:35:00,46.27,46.27,46.22,46.23,26799.0,43.0489,43.0489,43.0024,43.0117,26799.0
2021-08-17 12:40:00,46.23,46.24,46.21,46.22,47193.0,43.0117,43.021,42.9931,43.0024,47193.0
2021-08-17 12:45:00,46.23,46.23,46.17,46.19,28978.0,43.0117,43.0117,42.9559,42.9745,28978.0
2021-08-17 12:50:00,46.18,46.2,46.17,46.19,46956.0,42.9652,42.9838,42.9559,42.9745,46956.0
2021-08-17 12:55:00,46.18,46.2,46.16,46.16,42666.0,42.9652,42.9838,42.9466,42.9466,42666.0
2021-08-17 13:00:00,46.16,46.18,46.15,46.17,24464.0,42.9466,42.9652,42.9373,42.9559,24464.0
2021-08-17 13:05:00,46.16,46.21,46.16,46.19,39910.0,42.9466,42.9931,42.9466,42.9745,39910.0
2021-08-17 13:10:00,46.19,46.2,46.17,46.2,21099.0,42.9745,42.9838,42.9559,42.9838,21099.0
2021-08-17 13:15:00,46.2,46.2,46.17,46.19,17251.0,42.9838,42.9838,42.9559,42.9745,17251.0
2021-08-17 13:20:00,46.19,46.2,46.17,46.18,21284.0,42.9745,42.9838,42.9559,42.9652,21284.0
2021-08-17 13:25:00,46.18,46.21,46.17,46.2,15646.0,42.9652,42.9931,42.9559,42.9838,15646.0
2021-08-17 13:30:00,46.21,46.21,46.19,46.19,13090.0,42.9931,42.9931,42.9745,42.9745,13090.0
2021-08-17 13:35:00,46.2,46.2,46.15,46.16,38187.0,42.9838,42.9838,42.9373,42.9466,38187.0
2021-08-17 13:40:00,46.16,46.17,46.15,46.16,19271.0,42.9466,42.9559,42.9373,42.9466,19271.0
2021-08-17 13:45:00,46.16,46.17,46.13,46.15,35255.0,42.9466,42.9559,42.9186,42.9373,35255.0
2021-08-17 13:50:00,46.14,46.18,46.13,46.16,19122.0,42.928,42.9652,42.9186,42.9466,19122.0
2021-08-17 13:55:00,46.16,46.23,46.16,46.23,49979.0,42.9466,43.0117,42.9466,43.0117,49979.0
2021-08-17 14:00:00,46.23,46.26,46.22,46.24,20537.0,43.0117,43.0396,43.0024,43.021,20537.0
2021-08-17 14:05:00,46.24,46.25,46.22,46.23,33004.0,43.021,43.0303,43.0024,43.0117,33004.0
2021-08-17 14:10:00,46.23,46.25,46.21,46.25,13055.0,43.0117,43.0303,42.9931,43.0303,13055.0
2021-08-17 14:15:00,46.25,46.26,46.25,46.26,11188.0,43.0303,43.0396,43.0303,43.0396,11188.0
2021-08-17 14:20:00,46.26,46.26,46.2,46.23,23048.0,43.0396,43.0396,42.9838,43.0117,23048.0
2021-08-17 14:25:00,46.23,46.24,46.2,46.21,15135.0,43.0117,43.021,42.9838,42.9931,15135.0
2021-08-17 14:30:00,46.21,46.25,46.21,46.25,24237.0,42.9931,43.0303,42.9931,43.0303,24237.0
2021-08-17 14:35:00,46.24,46.25,46.21,46.22,38552.0,43.021,43.0303,42.9931,43.0024,38552.0
2021-08-17 14:40:00,46.22,46.26,46.21,46.26,28006.0,43.0024,43.0396,42.9931,43.0396,28006.0
2021-08-17 14:45:00,46.26,46.29,46.25,46.27,26340.0,43.0396,43.0675,43.0303,43.0489,26340.0
2021-08-17 14:50:00,46.28,46.29,46.25,46.25,28769.0,43.0582,43.0675,43.0303,43.0303,28769.0
2021-08-17 14:55:00,46.25,46.3,46.25,46.29,32896.0,43.0303,43.0768,43.0303,43.0675,32896.0
2021-08-17 15:00:00,46.3,46.32,46.29,46.31,37591.0,43.0768,43.0954,43.0675,43.0861,37591.0
2021-08-17 15:05:00,46.31,46.33,46.31,46.33,11800.0,43.0861,43.1047,43.0861,43.1047,11800.0
2021-08-17 15:10:00,46.33,46.35,46.31,46.31,71662.0,43.1047,43.1233,43.0861,43.0861,71662.0
2021-08-17 15:15:00,46.32,46.34,46.31,46.33,32877.0,43.0954,43.114,43.0861,43.1047,32877.0
2021-08-17 15:20:00,46.33,46.34,46.3,46.3,38636.0,43.1047,43.114,43.0768,43.0768,38636.0
2021-08-17 15:25:00,46.3,46.31,46.29,46.31,26303.0,43.0768,43.0861,43.0675,43.0861,26303.0
2021-08-17 15:30:00,46.31,46.35,46.31,46.33,36600.0,43.0861,43.1233,43.0861,43.1047,36600.0
2021-08-17 15:35:00,46.33,46.36,46.32,46.34,70702.0,43.1047,43.1326,43.0954,43.114,70702.0
2021-08-17 15:40:00,46.34,46.34,46.32,46.34,55570.0,43.114,43.114,43.0954,43.114,55570.0
2021-08-17 15:45:00,46.34,46.37,46.33,46.34,91955.0,43.114,43.1419,43.1047,43.114,91955.0
2021-08-17 15:50:00,46.34,46.38,46.33,46.37,37168.0,43.114,43.1512,43.1047,43.1419,37168.0
2021-08-17 15:55:00,46.37,46.38,46.34,46.37,137884.0,43.1419,43.1512,43.114,43.1419,137884.0
2021-08-18 09:30:00,46.31,46.43,46.31,46.39,79282.0,43.0861,43.1978,43.0861,43.1605,79282.0
2021-08-18 09:35:00,46.39,46.4,46.37,46.37,43922.0,43.1605,43.1699,43.1419,43.1419,43922.0
2021-08-18 09:40:00,46.38,46.38,46.34,46.34,29218.0,43.1512,43.1512,43.114,43.114,29218.0
2021-08-18 09:45:00,46.34,46.36,46.3,46.32,83862.0,43.114,43.1326,43.0768,43.0954,83862.0
2021-08-18 09:50:00,46.32,46.39,46.3,46.38,31046.0,43.0954,43.1605,43.0768,43.1512,31046.0
2021-08-18 09:55:00,46.39,46.43,46.38,46.43,37577.0,43.1605,43.1978,43.1512,43.1978,37577.0
2021-08-18 10:00:00,46.42,46.42,46.36,46.38,66900.0,43.1885,43.1885,43.1326,43.1512,66900.0
2021-08-18 10:05:00,46.38,46.38,46.33,46.34,36172.0,43.1512,43.1512,43.1047,43.114,36172.0
2021-08-18 10:10:00,46.35,46.36,46.34,46.36,73287.0,43.1233,43.1326,43.114,43.1326,73287.0
2021-08-18 10:15:00,46.36,46.36,46.33,46.36,68017.0,43.1326,43.1326,43.1047,43.1326,68017.0
2021-08-18 10:20:00,46.35,46.35,46.33,46.33,6459.0,43.1233,43.1233,43.1047,43.1047,6459.0
2021-08-18 10:25:00,46.32,46.32,46.26,46.27,109480.0,43.0954,43.0954,43.0396,43.0489,109480.0
2021-08-18 10:30:00,46.28,46.3,46.26,46.29,27712.0,43.0582,43.0768,43.0396,43.0675,27712.0
2021-08-18 10:35:00,46.28,46.28,46.24,46.25,17784.0,43.0582,43.0582,43.021,43.0303,17784.0
2021-08-18 10:40:00,46.25,46.25,46.22,46.25,31728.0,43.0303,43.0303,43.0024,43.0303,31728.0
2021-08-18 10:45:00,46.25,46.29,46.24,46.27,9702.0,43.0303,43.0675,43.021,43.0489,9702.0
2021-08-18 10:50:00,46.26,46.26,46.21,46.23,65851.0,43.0396,43.0396,42.9931,43.0117,65851.0
2021-08-18 10:55:00,46.23,46.25,46.2,46.23,38045.0,43.0117,43.0303,42.9838,43.0117,38045.0
2021-08-18 11:00:00,46.23,46.24,46.22,46.23,53970.0,43.0117,43.021,43.0024,43.0117,53970.0
2021-08-18 11:05:00,46.23,46.27,46.22,46.27,41876.0,43.0117,43.0489,43.0024,43.0489,41876.0
2021-08-18 11:10:00,46.27,46.27,46.22,46.23,27464.0,43.0489,43.0489,43.0024,43.0117,27464.0
2021-08-18 11:15:00,46.23,46.23,46.2,46.23,38775.0,43.0117,43.0117,42.9838,43.0117,38775.0
2021-08-18 11:20:00,46.23,46.25,46.23,46.23,15466.0,43.0117,43.0303,43.0117,43.0117,15466.0
2021-08-18 11:25:00,46.24,46.26,46.21,46.23,26150.0,43.021,43.0396,42.9931,43.0117,26150.0
2021-08-18 11:30:00,46.24,46.24,46.21,46.23,32498.0,43.021,43.021,42.9931,43.0117,32498.0
2021-08-18 11:35:00,46.23,46.23,46.19,46.21,7676.0,43.0117,43.0117,42.9745,42.9931,7676.0
2021-08-18 11:40:00,46.21,46.22,46.18,46.2,24396.0,42.9931,43.0024,42.9652,42.9838,24396.0
2021-08-18 11:45:00,46.19,46.22,46.19,46.2,9688.0,42.9745,43.0024,42.9745,42.9838,9688.0
2021-08-18 11:50:00,46.2,46.21,46.18,46.19,17402.0,42.9838,42.9931,42.9652,42.9745,17402.0
2021-08-18 11:55:00,46.2,46.22,46.19,46.2,18078.0,42.9838,43.0024,42.9745,42.9838,18078.0
2021-08-18 12:00:00,46.2,46.22,46.19,46.21,45876.0,42.9838,43.0024,42.9745,42.9931,45876.0
2021-08-18 12:05:00,46.21,46.22,46.2,46.22,15715.0,42.9931,43.0024,42.9838,43.0024,15715.0
2021-08-18 12:10:00,46.21,46.21,46.18,46.2,70280.0,42.9931,42.9931,42.9652,42.9838,70280.0
2021-08-18 12:15:00,46.2,46.2,46.16,46.18,17537.0,42.9838,42.9838,42.9466,42.9652,17537.0
2021-08-18 12:20:00,46.18,46.19,46.17,46.18,8439.0,42.9652,42.9745,42.9559,42.9652,8439.0
2021-08-18 12:25:00,46.17,46.19,46.16,46.19,38926.0,42.9559,42.9745,42.9466,42.9745,38926.0
2021-08-18 12:30:00,46.19,46.21,46.17,46.18,41869.0,42.9745,42.9931,42.9559,42.9652,41869.0
2021-08-18 12:35:00,46.18,46.19,46.16,46.18,6291.0,42.9652,42.9745,42.9466,42.9652,6291.0
2021-08-18 12:40:00,46.17,46.19,46.17,46.18,6521.0,42.9559,42.9745,42.9559,42.9652,6521.0
2021-08-18 12:45:00,46.17,46.18,46.16,46.17,30533.0,42.9559,42.9652,42.9466,42.9559,30533.0
2021-08-18 12:50:00,46.17,46.18,46.16,46.18,5796.0,42.9559,42.9652,42.9466,42.9652,5796.0
2021-08-18 12:55:00,46.18,46.18,46.16,46.18,40636.0,42.9652,42.9652,42.9466,42.9652,40636.0
2021-08-18 13:00:00,46.18,46.18,46.14,46.16,45810.0,42.9652,42.9652,42.928,42.9466,45810.0
2021-08-18 13:05:00,46.16,46.19,46.15,46.19,8816.0,42.9466,42.9745,42.9373,42.9745,8816.0
2021-08-18 13:10:00,46.18,46.18,46.16,46.18,9210.0,42.9652,42.9652,42.9466,42.9652,9210.0
2021-08-18 13:15:00,46.18,46.2,46.17,46.2,4615.0,42.9652,42.9838,42.9559,42.9838,4615.0
2021-08-18 13:20:00,46.19,46.19,46.18,46.18,3500.0,42.9745,42.9745,42.9652,42.9652,3500.0
2021-08-18 13:25:00,46.18,46.19,46.16,46.18,13668.0,42.9652,42.9745,42.9466,42.9652,13668.0
2021-08-18 13:30:00,46.17,46.18,46.17,46.18,7363.0,42.9559,42.9652,42.9559,42.9652,7363.0
2021-08-18 13:35:00,46.17,46.17,46.15,46.17,22575.0,42.9559,42.9559,42.9373,42.9559,22575.0
2021-08-18 13:40:00,46.16,46.18,46.16,46.18,3346.0,42.9466,42.9652,42.9466,42.9652,3346.0
2021-08-18 13:45:00,46.18,46.18,46.15,46.15,7353.0,42.9652,42.9652,42.9373,42.9373,7353.0
2021-08-18 13:50:00,46.15,46.16,46.14,46.15,21242.0,42.9373,42.9466,42.928,42.9373,21242.0
2021-08-18 13:55:00,46.15,46.15,46.14,46.15,84302.0,42.9373,42.9373,42.928,42.9373,84302.0
2021-08-18 14:00:00,46.14,46.3,46.14,46.29,52525.0,42.928,43.0768,42.928,43.0675,52525.0
2021-08-18 14:05:00,46.29,46.29,46.19,46.22,134576.0,43.0675,43.0675,42.9745,43.0024,134576.0
2021-08-18 14:10:00,46.22,46.23,46.1,46.14,47453.0,43.0024,43.0117,42.8907,42.928,47453.0
2021-08-18 14:15:00,46.14,46.14,46.07,46.13,37448.0,42.928,42.928,42.8628,42.9186,37448.0
2021-08-18 14:20:00,46.13,46.15,46.1,46.15,38924.0,42.9186,42.9373,42.8907,42.9373,38924.0
2021-08-18 14:25:00,46.14,46.19,46.14,46.18,56583.0,42.928,42.9745,42.928,42.9652,56583.0
2021-08-18 14:30:00,46.18,46.23,46.17,46.22,24703.0,42.9652,43.0117,42.9559,43.0024,24703.0
2021-08-18 14:35:00,46.22,46.22,46.16,46.16,72531.0,43.0024,43.0024,42.9466,42.9466,72531.0
2021-08-18 14:40:00,46.16,46.16,46.13,46.15,21334.0,42.9466,42.9466,42.9186,42.9373,21334.0
2021-08-18 14:45:00,46.15,46.15,46.1,46.12,32811.0,42.9373,42.9373,42.8907,42.9093,32811.0
2021-08-18 14:50:00,46.11,46.12,46.09,46.11,72315.0,42.9,42.9093,42.8814,42.9,72315.0
2021-08-18 14:55:00,46.11,46.14,46.1,46.13,38676.0,42.9,42.928,42.8907,42.9186,38676.0
2021-08-18 15:00:00,46.12,46.12,46.1,46.11,41650.0,42.9093,42.9093,42.8907,42.9,41650.0
2021-08-18 15:05:00,46.11,46.12,46.09,46.09,12816.0,42.9,42.9093,42.8814,42.8814,12816.0
2021-08-18 15:10:00,46.09,46.1,46.09,46.1,28724.0,42.8814,42.8907,42.8814,42.8907,28724.0
2021-08-18 15:15:00,46.09,46.1,46.08,46.09,26894.0,42.8814,42.8907,42.8721,42.8814,26894.0
2021-08-18 15:20:00,46.09,46.1,46.07,46.07,15054.0,42.8814,42.8907,42.8628,42.8628,15054.0
2021-08-18 15:25:00,46.07,46.07,46.03,46.04,34378.0,42.8628,42.8628,42.8256,42.8349,34378.0
2021-08-18 15:30:00,46.04,46.04,45.99,46.0,54277.0,42.8349,42.8349,42.7884,42.7977,54277.0
2021-08-18 15:35:00,46.0,46.0,45.98,46.0,17231.0,42.7977,42.7977,42.7791,42.7977,17231.0
2021-08-18 15:40:00,46.0,46.04,45.99,46.04,19329.0,42.7977,42.8349,42.7884,42.8349,19329.0
2021-08-18 15:45:00,46.04,46.04,45.98,45.98,62112.0,42.8349,42.8349,42.7791,42.7791,62112.0
2021-08-18 15:50:00,45.98,45.99,45.95,45.97,51416.0,42.7791,42.7884,42.7512,42.7698,51416.0
2021-08-18 15:55:00,45.97,45.98,45.93,45.95,126977.0,42.7698,42.7791,42.7326,42.7512,126977.0
2021-08-19 09:30:00,45.62,45.7,45.53,45.68,84437.0,42.4442,42.5186,42.3604,42.5,84437.0
2021-08-19 09:35:00,45.68,45.71,45.63,45.65,78137.0,42.5,42.5279,42.4535,42.4721,78137.0
2021-08-19 09:40:00,45.66,45.68,45.62,45.66,51656.0,42.4814,42.5,42.4442,42.4814,51656.0
2021-08-19 09:45:00,45.66,45.75,45.65,45.72,60713.0,42.4814,42.5651,42.4721,42.5372,60713.0
2021-08-19 09:50:00,45.71,45.75,45.71,45.75,31162.0,42.5279,42.5651,42.5279,42.5651,31162.0
2021-08-19 09:55:00,45.75,45.75,45.72,45.73,50959.0,42.5651,42.5651,42.5372,42.5465,50959.0
2021-08-19 10:00:00,45.74,45.78,45.72,45.78,28221.0,42.5558,42.593,42.5372,42.593,28221.0
2021-08-19 10:05:00,45.77,45.79,45.76,45.79,37709.0,42.5837,42.6023,42.5744,42.6023,37709.0
2021-08-19 10:10:00,45.79,45.81,45.77,45.79,20490.0,42.6023,42.6209,42.5837,42.6023,20490.0
2021-08-19 10:15:00,45.8,45.86,45.79,45.84,26172.0,42.6116,42.6674,42.6023,42.6488,26172.0
2021-08-19 10:20:00,45.84,45.84,45.81,45.82,63902.0,42.6488,42.6488,42.6209,42.6302,63902.0
2021-08-19 10:25:00,45.82,45.83,45.78,45.82,41105.0,42.6302,42.6395,42.593,42.6302,41105.0
2021-08-19 10:30:00,45.81,45.81,45.72,45.72,61364.0,42.6209,42.6209,42.5372,42.5372,61364.0
2021-08-19 10:35:00,45.73,45.74,45.68,45.69,42907.0,42.5465,42.5558,42.5,42.5093,42907.0
2021-08-19 10:40:00,45.69,45.71,45.67,45.69,10528.0,42.5093,42.5279,42.4907,42.5093,10528.0
2021-08-19 10:45:00,45.68,45.69,45.67,45.67,21774.0,42.5,42.5093,42.4907,42.4907,21774.0
2021-08-19 10:50:00,45.67,45.69,45.64,45.69,39090.0,42.4907,42.5093,42.4628,42.5093,39090.0
2021-08-19 10:55:00,45.69,45.73,45.68,45.73,29379.0,42.5093,42.5465,42.5,42.5465,29379.0
2021-08-19 11:00:00,45.73,45.76,45.71,45.76,37514.0,42.5465,42.5744,42.5279,42.5744,37514.0
2021-08-19 11:05:00,45.76,45.76,45.7,45.71,20464.0,42.5744,42.5744,42.5186,42.5279,20464.0
2021-08-19 11:10:00,45.71,45.74,45.7,45.73,36565.0,42.5279,42.5558,42.5186,42.5465,36565.0
2021-08-19 11:15:00,45.73,45.77,45.72,45.75,30280.0,42.5465,42.5837,42.5372,42.5651,30280.0
2021-08-19 11:20:00,45.75,45.77,45.73,45.76,23922.0,42.5651,42.5837,42.5465,42.5744,23922.0
2021-08-19 11:25:00,45.77,45.77,45.7,45.71,30206.0,42.5837,42.5837,42.5186,42.5279,30206.0
2021-08-19 11:30:00,45.72,45.77,45.71,45.74,39633.0,42.5372,42.5837,42.5279,42.5558,39633.0
2021-08-19 11:35:00,45.75,45.76,45.71,45.74,26775.0,42.5651,42.5744,42.5279,42.5558,26775.0
2021-08-19 11:40:00,45.74,45.78,45.73,45.78,19954.0,42.5558,42.593,42.5465,42.593,19954.0
2021-08-19 11:45:00,45.79,45.84,45.78,45.84,15922.0,42.6023,42.6488,42.593,42.6488,15922.0
2021-08-19 11:50:00,45.84,45.88,45.84,45.84,15038.0,42.6488,42.6861,42.6488,42.6488,15038.0
2021-08-19 11:55:00,45.84,45.86,45.84,45.86,10300.0,42.6488,42.6674,42.6488,42.6674,10300.0
2021-08-19 12:00:00,45.86,45.9,45.86,45.88,27991.0,42.6674,42.7047,42.6674,42.6861,27991.0
2021-08-19 12:05:00,45.88,45.9,45.83,45.84,15970.0,42.6861,42.7047,42.6395,42.6488,15970.0
2021-08-19 12:10:00,45.84,45.87,45.83,45.87,20582.0,42.6488,42.6767,42.6395,42.6767,20582.0
2021-08-19 12:15:00,45.87,45.89,45.85,45.88,33183.0,42.6767,42.6954,42.6581,42.6861,33183.0
2021-08-19 12:20:00,45.89,45.9,45.86,45.87,41517.0,42.6954,42.7047,42.6674,42.6767,41517.0
2021-08-19 12:25:00,45.87,45.88,45.85,45.88,19033.0,42.6767,42.6861,42.6581,42.6861,19033.0
2021-08-19 12:30:00,45.88,45.91,45.87,45.9,24826.0,42.6861,42.714,42.6767,42.7047,24826.0
2021-08-19 12:35:00,45.9,45.93,45.88,45.93,33995.0,42.7047,42.7326,42.6861,42.7326,33995.0
2021-08-19 12:40:00,45.92,45.93,45.9,45.9,18482.0,42.7233,42.7326,42.7047,42.7047,18482.0
2021-08-19 12:45:00,45.9,45.9,45.87,45.88,12754.0,42.7047,42.7047,42.6767,42.6861,12754.0
2021-08-19 12:50:00,45.89,45.9,45.87,45.88,7800.0,42.6954,42.7047,42.6767,42.6861,7800.0
2021-08-19 12:55:00,45.89,45.91,45.88,45.9,15767.0,42.6954,42.714,42.6861,42.7047,15767.0
2021-08-19 13:00:00,45.89,45.89,45.85,45.85,14403.0,42.6954,42.6954,42.6581,42.6581,14403.0
2021-08-19 13:05:00,45.84,45.85,45.81,45.83,14701.0,42.6488,42.6581,42.6209,42.6395,14701.0
2021-08-19 13:10:00,45.83,45.86,45.83,45.85,23972.0,42.6395,42.6674,42.6395,42.6581,23972.0
2021-08-19 13:15:00,45.84,45.86,45.84,45.85,12502.0,42.6488,42.6674,42.6488,42.6581,12502.0
2021-08-19 13:20:00,45.84,45.86,45.84,45.84,6837.0,42.6488,42.6674,42.6488,42.6488,6837.0
2021-08-19 13:25:00,45.85,45.86,45.81,45.81,18167.0,42.6581,42.6674,42.6209,42.6209,18167.0
2021-08-19 13:30:00,45.81,45.82,45.8,45.82,11439.0,42.6209,42.6302,42.6116,42.6302,11439.0
2021-08-19 13:35:00,45.82,45.84,45.8,45.81,42790.0,42.6302,42.6488,42.6116,42.6209,42790.0
2021-08-19 13:40:00,45.81,45.86,45.8,45.83,25507.0,42.6209,42.6674,42.6116,42.6395,25507.0
2021-08-19 13:45:00,45.83,45.83,45.8,45.83,10139.0,42.6395,42.6395,42.6116,42.6395,10139.0
2021-08-19 13:50:00,45.83,45.85,45.82,45.83,29961.0,42.6395,42.6581,42.6302,42.6395,29961.0
2021-08-19 13:55:00,45.83,45.84,45.79,45.8,7618.0,42.6395,42.6488,42.6023,42.6116,7618.0
2021-08-19 14:00:00,45.81,45.83,45.78,45.78,9958.0,42.6209,42.6395,42.593,42.593,9958.0
2021-08-19 14:05:00,45.78,45.78,45.76,45.78,15515.0,42.593,42.593,42.5744,42.593,15515.0
2021-08-19 14:10:00,45.78,45.8,45.77,45.78,16053.0,42.593,42.6116,42.5837,42.593,16053.0
2021-08-19 14:15:00,45.78,45.81,45.75,45.8,14100.0,42.593,42.6209,42.5651,42.6116,14100.0
2021-08-19 14:20:00,45.8,45.8,45.76,45.79,10450.0,42.6116,42.6116,42.5744,42.6023,10450.0
2021-08-19 14:25:00,45.78,45.79,45.71,45.72,6845.0,42.593,42.6023,42.5279,42.5372,6845.0
2021-08-19 14:30:00,45.72,45.72,45.64,45.72,26712.0,42.5372,42.5372,42.4628,42.5372,26712.0
2021-08-19 14:35:00,45.72,45.74,45.71,45.72,28557.0,42.5372,42.5558,42.5279,42.5372,28557.0
2021-08-19 14:40:00,45.71,45.73,45.69,45.72,16725.0,42.5279,42.5465,42.5093,42.5372,16725.0
2021-08-19 14:45:00,45.72,45.75,45.7,45.74,15839.0,42.5372,42.5651,42.5186,42.5558,15839.0
2021-08-19 14:50:00,45.74,45.77,45.7,45.77,21611.0,42.5558,42.5837,42.5186,42.5837,21611.0
2021-08-19 14:55:00,45.77,45.78,45.75,45.78,16681.0,42.5837,42.593,42.5651,42.593,16681.0
2021-08-19 15:00:00,45.78,45.81,45.77,45.8,23875.0,42.593,42.6209,42.5837,42.6116,23875.0
2021-08-19 15:05:00,45.8,45.83,45.79,45.8,17298.0,42.6116,42.6395,42.6023,42.6116,17298.0
2021-08-19 15:10:00,45.8,45.82,45.78,45.79,30814.0,42.6116,42.6302,42.593,42.6023,30814.0
2021-08-19 15:15:00,45.79,45.81,45.78,45.8,20205.0,42.6023,42.6209,42.593,42.6116,20205.0
2021-08-19 15:20:00,45.8,45.83,45.79,45.81,26941.0,42.6116,42.6395,42.6023,42.6209,26941.0
2021-08-19 15:25:00,45.82,45.83,45.8,45.83,10420.0,42.6302,42.6395,42.6116,42.6395,10420.0
2021-08-19 15:30:00,45.83,45.83,45.8,45.82,38217.0,42.6395,42.6395,42.6116,42.6302,38217.0
2021-08-19 15:35:00,45.82,45.82,45.78,45.79,37674.0,42.6302,42.6302,42.593,42.6023,37674.0
2021-08-19 15:40:00,45.79,45.79,45.74,45.77,52468.0,42.6023,42.6023,42.5558,42.5837,52468.0
2021-08-19 15:45:00,45.76,45.77,45.73,45.74,27163.0,42.5744,42.5837,42.5465,42.5558,27163.0
2021-08-19 15:50:00,45.74,45.76,45.72,45.75,53191.0,42.5558,42.5744,42.5372,42.5651,53191.0
2021-08-19 15:55:00,45.75,45.79,45.74,45.79,186214.0,42.5651,42.6023,42.5558,42.6023,186214.0
2021-08-20 09:30:00,45.9,46.01,45.81,46.01,150904.0,42.7047,42.807,42.6209,42.807,150904.0
2021-08-20 09:35:00,46.01,46.05,46.01,46.04,80568.0,42.807,42.8442,42.807,42.8349,80568.0
2021-08-20 09:40:00,46.03,46.06,46.0,46.06,13715.0,42.8256,42.8535,42.7977,42.8535,13715.0
2021-08-20 09:45:00,46.07,46.12,46.05,46.05,38960.0,42.8628,42.9093,42.8442,42.8442,38960.0
2021-08-20 09:50:00,46.06,46.13,46.04,46.09,31044.0,42.8535,42.9186,42.8349,42.8814,31044.0
2021-08-20 09:55:00,46.09,46.11,46.08,46.11,12774.0,42.8814,42.9,42.8721,42.9,12774.0
2021-08-20 10:00:00,46.1,46.13,46.09,46.12,43978.0,42.8907,42.9186,42.8814,42.9093,43978.0
2021-08-20 10:05:00,46.1,46.13,46.09,46.12,15907.0,42.8907,42.9186,42.8814,42.9093,15907.0
2021-08-20 10:10:00,46.11,46.11,46.05,46.07,45686.0,42.9,42.9,42.8442,42.8628,45686.0
2021-08-20 10:15:00,46.07,46.16,46.07,46.14,36640.0,42.8628,42.9466,42.8628,42.928,36640.0
2021-08-20 10:20:00,46.14,46.16,46.13,46.16,38135.0,42.928,42.9466,42.9186,42.9466,38135.0
2021-08-20 10:25:00,46.15,46.15,46.1,46.12,20539.0,42.9373,42.9373,42.8907,42.9093,20539.0
2021-08-20 10:30:00,46.12,46.16,46.12,46.15,45117.0,42.9093,42.9466,42.9093,42.9373,45117.0
2021-08-20 10:35:00,46.16,46.16,46.13,46.13,19378.0,42.9466,42.9466,42.9186,42.9186,19378.0
2021-08-20 10:40:00,46.13,46.14,46.1,46.1,35987.0,42.9186,42.928,42.8907,42.8907,35987.0
2021-08-20 10:45:00,46.11,46.13,46.09,46.13,12189.0,42.9,42.9186,42.8814,42.9186,12189.0
2021-08-20 10:50:00,46.12,46.12,46.08,46.09,14884.0,42.9093,42.9093,42.8721,42.8814,14884.0
2021-08-20 10:55:00,46.09,46.11,46.09,46.1,10367.0,42.8814,42.9,42.8814,42.8907,10367.0
2021-08-20 11:00:00,46.09,46.11,46.08,46.1,4106.0,42.8814,42.9,42.8721,42.8907,4106.0
2021-08-20 11:05:00,46.09,46.13,46.09,46.13,12788.0,42.8814,42.9186,42.8814,42.9186,12788.0
2021-08-20 11:10:00,46.13,46.15,46.12,46.14,9429.0,42.9186,42.9373,42.9093,42.928,9429.0
2021-08-20 11:15:00,46.14,46.15,46.13,46.14,12948.0,42.928,42.9373,42.9186,42.928,12948.0
2021-08-20 11:20:00,46.14,46.17,46.13,46.14,26021.0,42.928,42.9559,42.9186,42.928,26021.0
2021-08-20 11:25:00,46.15,46.15,46.11,46.12,18818.0,42.9373,42.9373,42.9,42.9093,18818.0
2021-08-20 11:30:00,46.13,46.15,46.12,46.15,9382.0,42.9186,42.9373,42.9093,42.9373,9382.0
2021-08-20 11:35:00,46.15,46.16,46.1,46.11,14413.0,42.9373,42.9466,42.8907,42.9,14413.0
2021-08-20 11:40:00,46.12,46.13,46.1,46.13,17675.0,42.9093,42.9186,42.8907,42.9186,17675.0
2021-08-20 11:45:00,46.13,46.13,46.11,46.12,2332.0,42.9186,42.9186,42.9,42.9093,2332.0
2021-08-20 11:50:00,46.12,46.14,46.11,46.14,10382.0,42.9093,42.928,42.9,42.928,10382.0
2021-08-20 11:55:00,46.14,46.15,46.11,46.15,8630.0,42.928,42.9373,42.9,42.9373,8630.0
2021-08-20 12:00:00,46.15,46.2,46.15,46.19,8277.0,42.9373,42.9838,42.9373,42.9745,8277.0
2021-08-20 12:05:00,46.19,46.19,46.14,46.15,11581.0,42.9745,42.9745,42.928,42.9373,11581.0
2021-08-20 12:10:00,46.16,46.16,46.14,46.16,3838.0,42.9466,42.9466,42.928,42.9466,3838.0
2021-08-20 12:15:00,46.16,46.18,46.16,46.16,1940.0,42.9466,42.9652,42.9466,42.9466,1940.0
2021-08-20 12:20:00,46.16,46.19,46.16,46.19,6109.0,42.9466,42.9745,42.9466,42.9745,6109.0
2021-08-20 12:25:00,46.19,46.21,46.18,46.21,7784.0,42.9745,42.9931,42.9652,42.9931,7784.0
2021-08-20 12:30:00,46.21,46.21,46.19,46.19,4467.0,42.9931,42.9931,42.9745,42.9745,4467.0
2021-08-20 12:35:00,46.19,46.21,46.19,46.21,14343.0,42.9745,42.9931,42.9745,42.9931,14343.0
2021-08-20 12:40:00,46.21,46.21,46.2,46.21,6421.0,42.9931,42.9931,42.9838,42.9931,6421.0
2021-08-20 12:45:00,46.21,46.24,46.2,46.23,2644.0,42.9931,43.021,42.9838,43.0117,2644.0
2021-08-20 12:50:00,46.24,46.25,46.22,46.25,7447.0,43.021,43.0303,43.0024,43.0303,7447.0
2021-08-20 12:55:00,46.24,46.24,46.22,46.23,3167.0,43.021,43.021,43.0024,43.0117,3167.0
2021-08-20 13:00:00,46.22,46.23,46.22,46.22,4161.0,43.0024,43.0117,43.0024,43.0024,4161.0
2021-08-20 13:05:00,46.22,46.23,46.21,46.22,6640.0,43.0024,43.0117,42.9931,43.0024,6640.0
2021-08-20 13:10:00,46.22,46.22,46.21,46.22,3766.0,43.0024,43.0024,42.9931,43.0024,3766.0
2021-08-20 13:15:00,46.21,46.22,46.2,46.21,7662.0,42.9931,43.0024,42.9838,42.9931,7662.0
2021-08-20 13:20:00,46.21,46.22,46.2,46.22,3464.0,42.9931,43.0024,42.9838,43.0024,3464.0
2021-08-20 13:25:00,46.22,46.23,46.2,46.21,7953.0,43.0024,43.0117,42.9838,42.9931,7953.0
2021-08-20 13:30:00,46.21,46.22,46.2,46.2,8709.0,42.9931,43.0024,42.9838,42.9838,8709.0
2021-08-20 13:35:00,46.2,46.2,46.17,46.17,12173.0,42.9838,42.9838,42.9559,42.9559,12173.0
2021-08-20 13:40:00,46.18,46.19,46.17,46.19,2157.0,42.9652,42.9745,42.9559,42.9745,2157.0
2021-08-20 13:45:00,46.19,46.21,46.18,46.2,46957.0,42.9745,42.9931,42.9652,42.9838,46957.0
2021-08-20 13:50:00,46.19,46.2,46.17,46.18,3000.0,42.9745,42.9838,42.9559,42.9652,3000.0
2021-08-20 13:55:00,46.18,46.18,46.14,46.16,10510.0,42.9652,42.9652,42.928,42.9466,10510.0
2021-08-20 14:00:00,46.17,46.2,46.16,46.19,41820.0,42.9559,42.9838,42.9466,42.9745,41820.0
2021-08-20 14:05:00,46.19,46.2,46.16,46.17,12564.0,42.9745,42.9838,42.9466,42.9559,12564.0
2021-08-20 14:10:00,46.17,46.18,46.17,46.17,6900.0,42.9559,42.9652,42.9559,42.9559,6900.0
2021-08-20 14:15:00,46.17,46.19,46.17,46.18,6890.0,42.9559,42.9745,42.9559,42.9652,6890.0
2021-08-20 14:20:00,46.18,46.18,46.15,46.16,15265.0,42.9652,42.9652,42.9373,42.9466,15265.0
2021-08-20 14:25:00,46.16,46.17,46.16,46.16,6628.0,42.9466,42.9559,42.9466,42.9466,6628.0
2021-08-20 14:30:00,46.17,46.18,46.16,46.18,6629.0,42.9559,42.9652,42.9466,42.9652,6629.0
2021-08-20 14:35:00,46.17,46.18,46.17,46.18,6031.0,42.9559,42.9652,42.9559,42.9652,6031.0
2021-08-20 14:40:00,46.18,46.2,46.17,46.19,21887.0,42.9652,42.9838,42.9559,42.9745,21887.0
2021-08-20 14:45:00,46.19,46.21,46.18,46.21,45575.0,42.9745,42.9931,42.9652,42.9931,45575.0
2021-08-20 14:50:00,46.21,46.22,46.2,46.22,11700.0,42.9931,43.0024,42.9838,43.0024,11700.0
2021-08-20 14:55:00,46.22,46.24,46.22,46.23,26091.0,43.0024,43.021,43.0024,43.0117,26091.0
2021-08-20 15:00:00,46.23,46.24,46.23,46.24,10448.0,43.0117,43.021,43.0117,43.021,10448.0
2021-08-20 15:05:00,46.24,46.25,46.23,46.25,45790.0,43.021,43.0303,43.0117,43.0303,45790.0
2021-08-20 15:10:00,46.25,46.25,46.24,46.25,5213.0,43.0303,43.0303,43.021,43.0303,5213.0
2021-08-20 15:15:00,46.25,46.25,46.24,46.25,12411.0,43.0303,43.0303,43.021,43.0303,12411.0
2021-08-20 15:20:00,46.25,46.25,46.24,46.25,10118.0,43.0303,43.0303,43.021,43.0303,10118.0
2021-08-20 15:25:00,46.24,46.26,46.24,46.26,43956.0,43.021,43.0396,43.021,43.0396,43956.0
2021-08-20 15:30:00,46.26,46.26,46.24,46.25,73807.0,43.0396,43.0396,43.021,43.0303,73807.0
2021-08-20 15:35:00,46.25,46.26,46.24,46.25,39577.0,43.0303,43.0396,43.021,43.0303,39577.0
2021-08-20 15:40:00,46.25,46.27,46.24,46.27,19271.0,43.0303,43.0489,43.021,43.0489,19271.0
2021-08-20 15:45:00,46.27,46.27,46.25,46.26,26220.0,43.0489,43.0489,43.0303,43.0396,26220.0
2021-08-20 15:50:00,46.26,46.26,46.25,46.25,29537.0,43.0396,43.0396,43.0303,43.0303,29537.0
2021-08-20 15:55:00,46.26,46.3,46.24,46.29,117160.0,43.0396,43.0768,43.021,43.0675,117160.0
2021-08-23 09:30:00,46.36,46.36,46.3,46.31,91412.0,43.1326,43.1326,43.0768,43.0861,91412.0
2021-08-23 09:35:00,46.31,46.36,46.29,46.3,38112.0,43.0861,43.1326,43.0675,43.0768,38112.0
2021-08-23 09:40:00,46.29,46.31,46.28,46.3,64608.0,43.0675,43.0861,43.0582,43.0768,64608.0
2021-08-23 09:45:00,46.32,46.35,46.32,46.35,33915.0,43.0954,43.1233,43.0954,43.1233,33915.0
2021-08-23 09:50:00,46.35,46.38,46.35,46.38,37352.0,43.1233,43.1512,43.1233,43.1512,37352.0
2021-08-23 09:55:00,46.38,46.42,46.38,46.39,56228.0,43.1512,43.1885,43.1512,43.1605,56228.0
2021-08-23 10:00:00,46.39,46.4,46.35,46.36,29358.0,43.1605,43.1699,43.1233,43.1326,29358.0
2021-08-23 10:05:00,46.35,46.38,46.35,46.36,25373.0,43.1233,43.1512,43.1233,43.1326,25373.0
2021-08-23 10:10:00,46.36,46.39,46.36,46.38,27988.0,43.1326,43.1605,43.1326,43.1512,27988.0
2021-08-23 10:15:00,46.38,46.4,46.36,46.37,15170.0,43.1512,43.1699,43.1326,43.1419,15170.0
2021-08-23 10:20:00,46.37,46.4,46.36,46.4,32942.0,43.1419,43.1699,43.1326,43.1699,32942.0
2021-08-23 10:25:00,46.4,46.4,46.37,46.38,11903.0,43.1699,43.1699,43.1419,43.1512,11903.0
2021-08-23 10:30:00,46.38,46.4,46.36,46.38,27108.0,43.1512,43.1699,43.1326,43.1512,27108.0
2021-08-23 10:35:00,46.39,46.4,46.38,46.39,9803.0,43.1605,43.1699,43.1512,43.1605,9803.0
2021-08-23 10:40:00,46.39,46.4,46.37,46.4,23445.0,43.1605,43.1699,43.1419,43.1699,23445.0
2021-08-23 10:45:00,46.4,46.41,46.39,46.41,18167.0,43.1699,43.1792,43.1605,43.1792,18167.0
2021-08-23 10:50:00,46.4,46.42,46.4,46.41,17494.0,43.1699,43.1885,43.1699,43.1792,17494.0
2021-08-23 10:55:00,46.41,46.43,46.41,46.42,6150.0,43.1792,43.1978,43.1792,43.1885,6150.0
2021-08-23 11:00:00,46.43,46.43,46.41,46.43,22203.0,43.1978,43.1978,43.1792,43.1978,22203.0
2021-08-23 11:05:00,46.43,46.44,46.43,46.43,14540.0,43.1978,43.2071,43.1978,43.1978,14540.0
2021-08-23 11:10:00,46.43,46.44,46.43,46.44,6522.0,43.1978,43.2071,43.1978,43.2071,6522.0
2021-08-23 11:15:00,46.44,46.44,46.42,46.44,6698.0,43.2071,43.2071,43.1885,43.2071,6698.0
2021-08-23 11:20:00,46.44,46.44,46.42,46.43,17844.0,43.2071,43.2071,43.1885,43.1978,17844.0
2021-08-23 11:25:00,46.43,46.43,46.41,46.42,7210.0,43.1978,43.1978,43.1792,43.1885,7210.0
2021-08-23 11:30:00,46.43,46.44,46.41,46.43,160306.0,43.1978,43.2071,43.1792,43.1978,160306.0
2021-08-23 11:35:00,46.42,46.43,46.41,46.41,3675.0,43.1885,43.1978,43.1792,43.1792,3675.0
2021-08-23 11:40:00,46.41,46.42,46.38,46.39,4200.0,43.1792,43.1885,43.1512,43.1605,4200.0
2021-08-23 11:45:00,46.39,46.41,46.38,46.41,9022.0,43.1605,43.1792,43.1512,43.1792,9022.0
2021-08-23 11:50:00,46.41,46.43,46.41,46.42,3425.0,43.1792,43.1978,43.1792,43.1885,3425.0
2021-08-23 11:55:00,46.42,46.42,46.4,46.4,11582.0,43.1885,43.1885,43.1699,43.1699,11582.0
2021-08-23 12:00:00,46.4,46.42,46.4,46.41,8472.0,43.1699,43.1885,43.1699,43.1792,8472.0
2021-08-23 12:05:00,46.41,46.41,46.38,46.41,9473.0,43.1792,43.1792,43.1512,43.1792,9473.0
2021-08-23 12:10:00,46.41,46.42,46.4,46.4,10895.0,43.1792,43.1885,43.1699,43.1699,10895.0
2021-08-23 12:15:00,46.4,46.4,46.38,46.39,7616.0,43.1699,43.1699,43.1512,43.1605,7616.0
2021-08-23 12:20:00,46.39,46.41,46.38,46.41,12280.0,43.1605,43.1792,43.1512,43.1792,12280.0
2021-08-23 12:25:00,46.41,46.43,46.4,46.43,13134.0,43.1792,43.1978,43.1699,43.1978,13134.0
2021-08-23 12:30:00,46.43,46.44,46.41,46.42,14231.0,43.1978,43.2071,43.1792,43.1885,14231.0
2021-08-23 12:35:00,46.42,46.43,46.42,46.42,2299.0,43.1885,43.1978,43.1885,43.1885,2299.0
2021-08-23 12:40:00,46.42,46.45,46.42,46.44,8620.0,43.1885,43.2164,43.1885,43.2071,8620.0
2021-08-23 12:45:00,46.44,46.45,46.43,46.43,3156.0,43.2071,43.2164,43.1978,43.1978,3156.0
2021-08-23 12:50:00,46.43,46.43,46.42,46.43,2000.0,43.1978,43.1978,43.1885,43.1978,2000.0
2021-08-23 12:55:00,46.43,46.44,46.42,46.44,7244.0,43.1978,43.2071,43.1885,43.2071,7244.0
2021-08-23 13:00:00,46.44,46.44,46.43,46.44,10554.0,43.2071,43.2071,43.1978,43.2071,10554.0
2021-08-23 13:05:00,46.44,46.45,46.43,46.45,7849.0,43.2071,43.2164,43.1978,43.2164,7849.0
2021-08-23 13:10:00,46.45,46.45,46.44,46.45,4786.0,43.2164,43.2164,43.2071,43.2164,4786.0
2021-08-23 13:15:00,46.44,46.45,46.43,46.44,6874.0,43.2071,43.2164,43.1978,43.2071,6874.0
2021-08-23 13:20:00,46.44,46.45,46.43,46.44,4469.0,43.2071,43.2164,43.1978,43.2071,4469.0
2021-08-23 13:25:00,46.44,46.44,46.41,46.43,5725.0,43.2071,43.2071,43.1792,43.1978,5725.0
2021-08-23 13:30:00,46.42,46.43,46.41,46.43,1424.0,43.1885,43.1978,43.1792,43.1978,1424.0
2021-08-23 13:35:00,46.43,46.43,46.41,46.41,3500.0,43.1978,43.1978,43.1792,43.1792,3500.0
2021-08-23 13:40:00,46.41,46.43,46.4,46.42,16024.0,43.1792,43.1978,43.1699,43.1885,16024.0
2021-08-23 13:45:00,46.42,46.43,46.41,46.41,19071.0,43.1885,43.1978,43.1792,43.1792,19071.0
2021-08-23 13:50:00,46.41,46.41,46.39,46.41,124004.0,43.1792,43.1792,43.1605,43.1792,124004.0
2021-08-23 13:55:00,46.4,46.41,46.39,46.4,13063.0,43.1699,43.1792,43.1605,43.1699,13063.0
2021-08-23 14:00:00,46.4,46.41,46.39,46.41,64902.0,43.1699,43.1792,43.1605,43.1792,64902.0
2021-08-23 14:05:00,46.41,46.44,46.41,46.44,19927.0,43.1792,43.2071,43.1792,43.2071,19927.0
2021-08-23 14:10:00,46.44,46.45,46.43,46.44,23263.0,43.2071,43.2164,43.1978,43.2071,23263.0
2021-08-23 14:15:00,46.44,46.46,46.44,46.45,7158.0,43.2071,43.2257,43.2071,43.2164,7158.0
2021-08-23 14:20:00,46.46,46.47,46.45,46.46,6712.0,43.2257,43.235,43.2164,43.2257,6712.0
2021-08-23 14:25:00,46.47,46.47,46.45,46.45,5704.0,43.235,43.235,43.2164,43.2164,5704.0
2021-08-23 14:30:00,46.44,46.45,46.44,46.44,4684.0,43.2071,43.2164,43.2071,43.2071,4684.0
2021-08-23 14:35:00,46.45,46.46,46.44,46.46,11220.0,43.2164,43.2257,43.2071,43.2257,11220.0
2021-08-23 14:40:00,46.46,46.46,46.45,46.46,2200.0,43.2257,43.2257,43.2164,43.2257,2200.0
2021-08-23 14:45:00,46.46,46.46,46.45,46.46,2643.0,43.2257,43.2257,43.2164,43.2257,2643.0
2021-08-23 14:50:00,46.46,46.46,46.45,46.46,7172.0,43.2257,43.2257,43.2164,43.2257,7172.0
2021-08-23 14:55:00,46.45,46.47,46.45,46.47,6396.0,43.2164,43.235,43.2164,43.235,6396.0
2021-08-23 15:00:00,46.46,46.46,46.45,46.46,11281.0,43.2257,43.2257,43.2164,43.2257,11281.0
2021-08-23 15:05:00,46.45,46.46,46.45,46.45,11053.0,43.2164,43.2257,43.2164,43.2164,11053.0
2021-08-23 15:10:00,46.45,46.45,46.44,46.44,3958.0,43.2164,43.2164,43.2071,43.2071,3958.0
2021-08-23 15:15:00,46.45,46.45,46.44,46.44,1212.0,43.2164,43.2164,43.2071,43.2071,1212.0
2021-08-23 15:20:00,46.44,46.45,46.44,46.45,7447.0,43.2071,43.2164,43.2071,43.2164,7447.0
2021-08-23 15:25:00,46.45,46.45,46.44,46.45,5848.0,43.2164,43.2164,43.2071,43.2164,5848.0
2021-08-23 15:30:00,46.45,46.45,46.43,46.45,34524.0,43.2164,43.2164,43.1978,43.2164,34524.0
2021-08-23 15:35:00,46.45,46.45,46.43,46.43,14388.0,43.2164,43.2164,43.1978,43.1978,14388.0
2021-08-23 15:40:00,46.42,46.43,46.4,46.41,69076.0,43.1885,43.1978,43.1699,43.1792,69076.0
2021-08-23 15:45:00,46.4,46.41,46.39,46.41,30632.0,43.1699,43.1792,43.1605,43.1792,30632.0
2021-08-23 15:50:00,46.41,46.41,46.38,46.39,44380.0,43.1792,43.1792,43.1512,43.1605,44380.0
2021-08-23 15:55:00,46.38,46.39,46.33,46.36,152643.0,43.1512,43.1605,43.1047,43.1326,152643.0
2021-08-24 09:30:00,46.66,46.66,46.56,46.57,107745.0,43.4118,43.4118,43.3187,43.328,107745.0
2021-08-24 09:35:00,46.56,46.63,46.55,46.62,162686.0,43.3187,43.3838,43.3094,43.3745,162686.0
2021-08-24 09:40:00,46.62,46.68,46.61,46.64,57920.0,43.3745,43.4304,43.3652,43.3931,57920.0
2021-08-24 09:45:00,46.64,46.65,46.62,46.65,79288.0,43.3931,43.4024,43.3745,43.4024,79288.0
2021-08-24 09:50:00,46.65,46.68,46.64,46.64,41611.0,43.4024,43.4304,43.3931,43.3931,41611.0
2021-08-24 09:55:00,46.64,46.68,46.63,46.66,34401.0,43.3931,43.4304,43.3838,43.4118,34401.0
2021-08-24 10:00:00,46.67,46.69,46.63,46.67,29445.0,43.4211,43.4397,43.3838,43.4211,29445.0
2021-08-24 10:05:00,46.67,46.67,46.63,46.64,28053.0,43.4211,43.4211,43.3838,43.3931,28053.0
2021-08-24 10:10:00,46.64,46.67,46.63,46.66,24122.0,43.3931,43.4211,43.3838,43.4118,24122.0
2021-08-24 10:15:00,46.66,46.68,46.65,46.66,43293.0,43.4118,43.4304,43.4024,43.4118,43293.0
2021-08-24 10:20:00,46.66,46.68,46.65,46.66,30178.0,43.4118,43.4304,43.4024,43.4118,30178.0
2021-08-24 10:25:00,46.66,46.67,46.64,46.66,261904.0,43.4118,43.4211,43.3931,43.4118,261904.0
2021-08-24 10:30:00,46.65,46.69,46.65,46.69,127336.0,43.4024,43.4397,43.4024,43.4397,127336.0
2021-08-24 10:35:00,46.69,46.73,46.68,46.73,175874.0,43.4397,43.4769,43.4304,43.4769,175874.0
2021-08-24 10:40:00,46.72,46.72,46.7,46.71,37978.0,43.4676,43.4676,43.449,43.4583,37978.0
2021-08-24 10:45:00,46.71,46.71,46.68,46.7,17787.0,43.4583,43.4583,43.4304,43.449,17787.0
2021-08-24 10:50:00,46.7,46.71,46.67,46.69,13350.0,43.449,43.4583,43.4211,43.4397,13350.0
2021-08-24 10:55:00,46.69,46.71,46.68,46.69,29419.0,43.4397,43.4583,43.4304,43.4397,29419.0
2021-08-24 11:00:00,46.68,46.69,46.67,46.68,29942.0,43.4304,43.4397,43.4211,43.4304,29942.0
2021-08-24 11:05:00,46.68,46.69,46.68,46.69,17458.0,43.4304,43.4397,43.4304,43.4397,17458.0
2021-08-24 11:10:00,46.68,46.69,46.67,46.68,11953.0,43.4304,43.4397,43.4211,43.4304,11953.0
2021-08-24 11:15:00,46.68,46.7,46.67,46.68,23057.0,43.4304,43.449,43.4211,43.4304,23057.0
2021-08-24 11:20:00,46.68,46.69,46.66,46.66,11300.0,43.4304,43.4397,43.4118,43.4118,11300.0
2021-08-24 11:25:00,46.66,46.66,46.63,46.65,31988.0,43.4118,43.4118,43.3838,43.4024,31988.0
2021-08-24 11:30:00,46.65,46.65,46.61,46.62,23005.0,43.4024,43.4024,43.3652,43.3745,23005.0
2021-08-24 11:35:00,46.62,46.65,46.61,46.63,12762.0,43.3745,43.4024,43.3652,43.3838,12762.0
2021-08-24 11:40:00,46.62,46.64,46.62,46.64,14965.0,43.3745,43.3931,43.3745,43.3931,14965.0
2021-08-24 11:45:00,46.64,46.66,46.63,46.65,15849.0,43.3931,43.4118,43.3838,43.4024,15849.0
2021-08-24 11:50:00,46.65,46.66,46.62,46.63,86659.0,43.4024,43.4118,43.3745,43.3838,86659.0
2021-08-24 11:55:00,46.63,46.63,46.62,46.63,5999.0,43.3838,43.3838,43.3745,43.3838,5999.0
2021-08-24 12:00:00,46.63,46.64,46.6,46.63,77231.0,43.3838,43.3931,43.3559,43.3838,77231.0
2021-08-24 12:05:00,46.63,46.64,46.62,46.64,8433.0,43.3838,43.3931,43.3745,43.3931,8433.0
2021-08-24 12:10:00,46.64,46.65,46.63,46.64,5323.0,43.3931,43.4024,43.3838,43.3931,5323.0
2021-08-24 12:15:00,46.64,46.66,46.63,46.65,41208.0,43.3931,43.4118,43.3838,43.4024,41208.0
2021-08-24 12:20:00,46.64,46.64,46.63,46.64,21474.0,43.3931,43.3931,43.3838,43.3931,21474.0
2021-08-24 12:25:00,46.64,46.66,46.64,46.64,50669.0,43.3931,43.4118,43.3931,43.3931,50669.0
2021-08-24 12:30:00,46.64,46.67,46.63,46.66,10319.0,43.3931,43.4211,43.3838,43.4118,10319.0
2021-08-24 12:35:00,46.66,46.67,46.64,46.66,18991.0,43.4118,43.4211,43.3931,43.4118,18991.0
2021-08-24 12:40:00,46.66,46.66,46.65,46.65,4513.0,43.4118,43.4118,43.4024,43.4024,4513.0
2021-08-24 12:45:00,46.66,46.66,46.64,46.66,7472.0,43.4118,43.4118,43.3931,43.4118,7472.0
2021-08-24 12:50:00,46.66,46.66,46.65,46.66,3635.0,43.4118,43.4118,43.4024,43.4118,3635.0
2021-08-24 12:55:00,46.66,46.66,46.65,46.66,3010.0,43.4118,43.4118,43.4024,43.4118,3010.0
2021-08-24 13:00:00,46.66,46.67,46.65,46.67,20665.0,43.4118,43.4211,43.4024,43.4211,20665.0
2021-08-24 13:05:00,46.67,46.68,46.66,46.66,12248.0,43.4211,43.4304,43.4118,43.4118,12248.0
2021-08-24 13:10:00,46.66,46.67,46.64,46.65,6978.0,43.4118,43.4211,43.3931,43.4024,6978.0
2021-08-24 13:15:00,46.66,46.67,46.65,46.66,8136.0,43.4118,43.4211,43.4024,43.4118,8136.0
2021-08-24 13:20:00,46.65,46.67,46.63,46.65,25199.0,43.4024,43.4211,43.3838,43.4024,25199.0
2021-08-24 13:25:00,46.65,46.67,46.65,46.65,44809.0,43.4024,43.4211,43.4024,43.4024,44809.0
2021-08-24 13:30:00,46.66,46.66,46.65,46.66,5261.0,43.4118,43.4118,43.4024,43.4118,5261.0
2021-08-24 13:35:00,46.65,46.67,46.65,46.66,7271.0,43.4024,43.4211,43.4024,43.4118,7271.0
2021-08-24 13:40:00,46.66,46.67,46.65,46.65,28504.0,43.4118,43.4211,43.4024,43.4024,28504.0
2021-08-24 13:45:00,46.66,46.67,46.65,46.66,34732.0,43.4118,43.4211,43.4024,43.4118,34732.0
2021-08-24 13:50:00,46.66,46.67,46.66,46.67,2286.0,43.4118,43.4211,43.4118,43.4211,2286.0
2021-08-24 13:55:00,46.68,46.68,46.67,46.67,10950.0,43.4304,43.4304,43.4211,43.4211,10950.0
2021-08-24 14:00:00,46.67,46.68,46.66,46.68,4978.0,43.4211,43.4304,43.4118,43.4304,4978.0
2021-08-24 14:05:00,46.68,46.68,46.67,46.68,17070.0,43.4304,43.4304,43.4211,43.4304,17070.0
2021-08-24 14:10:00,46.68,46.7,46.67,46.7,31103.0,43.4304,43.449,43.4211,43.449,31103.0
2021-08-24 14:15:00,46.7,46.7,46.69,46.7,9495.0,43.449,43.449,43.4397,43.449,9495.0
2021-08-24 14:20:00,46.69,46.7,46.68,46.7,44674.0,43.4397,43.449,43.4304,43.449,44674.0
2021-08-24 14:25:00,46.7,46.7,46.69,46.7,7878.0,43.449,43.449,43.4397,43.449,7878.0
2021-08-24 14:30:00,46.7,46.7,46.69,46.7,7610.0,43.449,43.449,43.4397,43.449,7610.0
2021-08-24 14:35:00,46.7,46.7,46.69,46.69,10716.0,43.449,43.449,43.4397,43.4397,10716.0
2021-08-24 14:40:00,46.69,46.7,46.69,46.7,2450.0,43.4397,43.449,43.4397,43.449,2450.0
2021-08-24 14:45:00,46.7,46.7,46.69,46.69,4400.0,43.449,43.449,43.4397,43.4397,4400.0
2021-08-24 14:50:00,46.7,46.7,46.69,46.7,5320.0,43.449,43.449,43.4397,43.449,5320.0
2021-08-24 14:55:00,46.7,46.71,46.69,46.71,8242.0,43.449,43.4583,43.4397,43.4583,8242.0
2021-08-24 15:00:00,46.71,46.71,46.68,46.68,36400.0,43.4583,43.4583,43.4304,43.4304,36400.0
2021-08-24 15:05:00,46.68,46.68,46.65,46.67,20358.0,43.4304,43.4304,43.4024,43.4211,20358.0
2021-08-24 15:10:00,46.66,46.68,46.66,46.68,25893.0,43.4118,43.4304,43.4118,43.4304,25893.0
2021-08-24 15:15:00,46.67,46.68,46.67,46.68,15995.0,43.4211,43.4304,43.4211,43.4304,15995.0
2021-08-24 15:20:00,46.67,46.68,46.65,46.66,55831.0,43.4211,43.4304,43.4024,43.4118,55831.0
2021-08-24 15:25:00,46.66,46.67,46.66,46.66,4840.0,43.4118,43.4211,43.4118,43.4118,4840.0
2021-08-24 15:30:00,46.66,46.67,46.64,46.65,12770.0,43.4118,43.4211,43.3931,43.4024,12770.0
2021-08-24 15:35:00,46.65,46.66,46.64,46.66,20810.0,43.4024,43.4118,43.3931,43.4118,20810.0
2021-08-24 15:40:00,46.66,46.66,46.64,46.66,18521.0,43.4118,43.4118,43.3931,43.4118,18521.0
2021-08-24 15:45:00,46.65,46.66,46.64,46.65,15629.0,43.4024,43.4118,43.3931,43.4024,15629.0
2021-08-24 15:50:00,46.64,46.65,46.63,46.65,33819.0,43.3931,43.4024,43.3838,43.4024,33819.0
2021-08-24 15:55:00,46.65,46.65,46.62,46.63,114820.0,43.4024,43.4024,43.3745,43.3838,114820.0
2021-08-25 09:30:00,46.61,46.61,46.51,46.53,53238.0,43.3652,43.3652,43.2722,43.2908,53238.0
2021-08-25 09:35:00,46.52,46.55,46.51,46.54,41061.0,43.2815,43.3094,43.2722,43.3001,41061.0
2021-08-25 09:40:00,46.54,46.58,46.54,46.58,84499.0,43.3001,43.3373,43.3001,43.3373,84499.0
2021-08-25 09:45:00,46.58,46.59,46.54,46.55,28048.0,43.3373,43.3466,43.3001,43.3094,28048.0
2021-08-25 09:50:00,46.55,46.55,46.51,46.55,45015.0,43.3094,43.3094,43.2722,43.3094,45015.0
2021-08-25 09:55:00,46.55,46.58,46.54,46.58,61788.0,43.3094,43.3373,43.3001,43.3373,61788.0
2021-08-25 10:00:00,46.58,46.6,46.56,46.58,87285.0,43.3373,43.3559,43.3187,43.3373,87285.0
2021-08-25 10:05:00,46.57,46.57,46.53,46.54,19013.0,43.328,43.328,43.2908,43.3001,19013.0
2021-08-25 10:10:00,46.54,46.57,46.54,46.56,51849.0,43.3001,43.328,43.3001,43.3187,51849.0
2021-08-25 10:15:00,46.57,46.58,46.55,46.58,31313.0,43.328,43.3373,43.3094,43.3373,31313.0
2021-08-25 10:20:00,46.57,46.57,46.55,46.55,32428.0,43.328,43.328,43.3094,43.3094,32428.0
2021-08-25 10:25:00,46.55,46.57,46.54,46.56,28148.0,43.3094,43.328,43.3001,43.3187,28148.0
2021-08-25 10:30:00,46.55,46.56,46.52,46.54,20965.0,43.3094,43.3187,43.2815,43.3001,20965.0
2021-08-25 10:35:00,46.53,46.55,46.5,46.55,16176.0,43.2908,43.3094,43.2629,43.3094,16176.0
2021-08-25 10:40:00,46.55,46.57,46.54,46.56,14400.0,43.3094,43.328,43.3001,43.3187,14400.0
2021-08-25 10:45:00,46.57,46.57,46.55,46.56,49583.0,43.328,43.328,43.3094,43.3187,49583.0
2021-08-25 10:50:00,46.56,46.57,46.54,46.54,8683.0,43.3187,43.328,43.3001,43.3001,8683.0
2021-08-25 10:55:00,46.54,46.56,46.53,46.54,12775.0,43.3001,43.3187,43.2908,43.3001,12775.0
2021-08-25 11:00:00,46.54,46.57,46.54,46.55,32887.0,43.3001,43.328,43.3001,43.3094,32887.0
2021-08-25 11:05:00,46.55,46.57,46.55,46.55,9700.0,43.3094,43.328,43.3094,43.3094,9700.0
2021-08-25 11:10:00,46.55,46.59,46.55,46.59,25202.0,43.3094,43.3466,43.3094,43.3466,25202.0
2021-08-25 11:15:00,46.59,46.6,46.57,46.59,34883.0,43.3466,43.3559,43.328,43.3466,34883.0
2021-08-25 11:20:00,46.59,46.59,46.58,46.58,13885.0,43.3466,43.3466,43.3373,43.3373,13885.0
2021-08-25 11:25:00,46.58,46.6,46.58,46.59,25948.0,43.3373,43.3559,43.3373,43.3466,25948.0
2021-08-25 11:30:00,46.59,46.64,46.59,46.64,19160.0,43.3466,43.3931,43.3466,43.3931,19160.0
2021-08-25 11:35:00,46.64,46.64,46.6,46.6,26232.0,43.3931,43.3931,43.3559,43.3559,26232.0
2021-08-25 11:40:00,46.6,46.62,46.59,46.62,7894.0,43.3559,43.3745,43.3466,43.3745,7894.0
2021-08-25 11:45:00,46.62,46.63,46.6,46.63,36718.0,43.3745,43.3838,43.3559,43.3838,36718.0
2021-08-25 11:50:00,46.62,46.62,46.6,46.61,44392.0,43.3745,43.3745,43.3559,43.3652,44392.0
2021-08-25 11:55:00,46.6,46.61,46.58,46.6,47191.0,43.3559,43.3652,43.3373,43.3559,47191.0
2021-08-25 12:00:00,46.6,46.61,46.58,46.61,5536.0,43.3559,43.3652,43.3373,43.3652,5536.0
2021-08-25 12:05:00,46.61,46.62,46.6,46.61,9236.0,43.3652,43.3745,43.3559,43.3652,9236.0
2021-08-25 12:10:00,46.61,46.62,46.61,46.62,3826.0,43.3652,43.3745,43.3652,43.3745,3826.0
2021-08-25 12:15:00,46.62,46.62,46.61,46.62,53607.0,43.3745,43.3745,43.3652,43.3745,53607.0
2021-08-25 12:20:00,46.61,46.62,46.61,46.62,8824.0,43.3652,43.3745,43.3652,43.3745,8824.0
2021-08-25 12:25:00,46.62,46.62,46.61,46.62,8883.0,43.3745,43.3745,43.3652,43.3745,8883.0
2021-08-25 12:30:00,46.62,46.62,46.61,46.62,10394.0,43.3745,43.3745,43.3652,43.3745,10394.0
2021-08-25 12:35:00,46.62,46.63,46.61,46.63,15151.0,43.3745,43.3838,43.3652,43.3838,15151.0
2021-08-25 12:40:00,46.63,46.63,46.61,46.61,8718.0,43.3838,43.3838,43.3652,43.3652,8718.0
2021-08-25 12:45:00,46.61,46.62,46.6,46.61,7730.0,43.3652,43.3745,43.3559,43.3652,7730.0
2021-08-25 12:50:00,46.6,46.61,46.6,46.61,10218.0,43.3559,43.3652,43.3559,43.3652,10218.0
2021-08-25 12:55:00,46.61,46.62,46.6,46.62,22012.0,43.3652,43.3745,43.3559,43.3745,22012.0
2021-08-25 13:00:00,46.61,46.62,46.61,46.62,4363.0,43.3652,43.3745,43.3652,43.3745,4363.0
2021-08-25 13:05:00,46.62,46.62,46.6,46.6,14989.0,43.3745,43.3745,43.3559,43.3559,14989.0
2021-08-25 13:10:00,46.6,46.61,46.6,46.6,5459.0,43.3559,43.3652,43.3559,43.3559,5459.0
2021-08-25 13:15:00,46.59,46.6,46.59,46.6,16346.0,43.3466,43.3559,43.3466,43.3559,16346.0
2021-08-25 13:20:00,46.6,46.62,46.6,46.6,41738.0,43.3559,43.3745,43.3559,43.3559,41738.0
2021-08-25 13:25:00,46.6,46.61,46.6,46.6,9623.0,43.3559,43.3652,43.3559,43.3559,9623.0
2021-08-25 13:30:00,46.6,46.61,46.59,46.61,14985.0,43.3559,43.3652,43.3466,43.3652,14985.0
2021-08-25 13:35:00,46.6,46.61,46.58,46.58,16387.0,43.3559,43.3652,43.3373,43.3373,16387.0
2021-08-25 13:40:00,46.58,46.59,46.57,46.59,8149.0,43.3373,43.3466,43.328,43.3466,8149.0
2021-08-25 13:45:00,46.59,46.6,46.59,46.6,12787.0,43.3466,43.3559,43.3466,43.3559,12787.0
2021-08-25 13:50:00,46.61,46.61,46.59,46.6,19272.0,43.3652,43.3652,43.3466,43.3559,19272.0
2021-08-25 13:55:00,46.6,46.6,46.59,46.6,2751.0,43.3559,43.3559,43.3466,43.3559,2751.0
2021-08-25 14:00:00,46.6,46.61,46.6,46.61,12433.0,43.3559,43.3652,43.3559,43.3652,12433.0
2021-08-25 14:05:00,46.61,46.63,46.61,46.63,10772.0,43.3652,43.3838,43.3652,43.3838,10772.0
2021-08-25 14:10:00,46.62,46.65,46.62,46.63,19959.0,43.3745,43.4024,43.3745,43.3838,19959.0
2021-08-25 14:15:00,46.64,46.64,46.62,46.63,12479.0,43.3931,43.3931,43.3745,43.3838,12479.0
2021-08-25 14:20:00,46.63,46.63,46.62,46.63,6350.0,43.3838,43.3838,43.3745,43.3838,6350.0
2021-08-25 14:25:00,46.63,46.64,46.62,46.63,10467.0,43.3838,43.3931,43.3745,43.3838,10467.0
2021-08-25 14:30:00,46.64,46.64,46.63,46.63,10101.0,43.3931,43.3931,43.3838,43.3838,10101.0
2021-08-25 14:35:00,46.64,46.64,46.62,46.63,11565.0,43.3931,43.3931,43.3745,43.3838,11565.0
2021-08-25 14:40:00,46.63,46.64,46.63,46.64,3493.0,43.3838,43.3931,43.3838,43.3931,3493.0
2021-08-25 14:45:00,46.63,46.64,46.63,46.63,12470.0,43.3838,43.3931,43.3838,43.3838,12470.0
2021-08-25 14:50:00,46.64,46.64,46.63,46.63,8325.0,43.3931,43.3931,43.3838,43.3838,8325.0
2021-08-25 14:55:00,46.64,46.64,46.63,46.64,13274.0,43.3931,43.3931,43.3838,43.3931,13274.0
2021-08-25 15:00:00,46.63,46.64,46.62,46.62,31842.0,43.3838,43.3931,43.3745,43.3745,31842.0
2021-08-25 15:05:00,46.63,46.63,46.62,46.63,35968.0,43.3838,43.3838,43.3745,43.3838,35968.0
2021-08-25 15:10:00,46.63,46.63,46.62,46.63,9426.0,43.3838,43.3838,43.3745,43.3838,9426.0
2021-08-25 15:15:00,46.63,46.63,46.62,46.63,3175.0,43.3838,43.3838,43.3745,43.3838,3175.0
2021-08-25 15:20:00,46.63,46.64,46.62,46.64,23367.0,43.3838,43.3931,43.3745,43.3931,23367.0
2021-08-25 15:25:00,46.64,46.64,46.63,46.64,8839.0,43.3931,43.3931,43.3838,43.3931,8839.0
2021-08-25 15:30:00,46.64,46.64,46.63,46.64,10528.0,43.3931,43.3931,43.3838,43.3931,10528.0
2021-08-25 15:35:00,46.64,46.64,46.63,46.63,49642.0,43.3931,43.3931,43.3838,43.3838,49642.0
2021-08-25 15:40:00,46.64,46.64,46.63,46.64,18442.0,43.3931,43.3931,43.3838,43.3931,18442.0
2021-08-25 15:45:00,46.64,46.64,46.63,46.64,14504.0,43.3931,43.3931,43.3838,43.3931,14504.0
2021-08-25 15:50:00,46.64,46.65,46.63,46.65,16071.0,43.3931,43.4024,43.3838,43.4024,16071.0
2021-08-25 15:55:00,46.65,46.66,46.62,46.62,148782.0,43.4024,43.4118,43.3745,43.3745,148782.0
2021-08-26 09:30:00,46.73,46.73,46.6,46.62,37106.0,43.4769,43.4769,43.3559,43.3745,37106.0
2021-08-26 09:35:00,46.63,46.67,46.58,46.63,37995.0,43.3838,43.4211,43.3373,43.3838,37995.0
2021-08-26 09:40:00,46.62,46.65,46.6,46.62,14125.0,43.3745,43.4024,43.3559,43.3745,14125.0
2021-08-26 09:45:00,46.62,46.64,46.61,46.61,9195.0,43.3745,43.3931,43.3652,43.3652,9195.0
2021-08-26 09:50:00,46.61,46.61,46.57,46.59,24314.0,43.3652,43.3652,43.328,43.3466,24314.0
2021-08-26 09:55:00,46.6,46.61,46.58,46.6,20000.0,43.3559,43.3652,43.3373,43.3559,20000.0
2021-08-26 10:00:00,46.59,46.65,46.59,46.65,6157.0,43.3466,43.4024,43.3466,43.4024,6157.0
2021-08-26 10:05:00,46.65,46.66,46.64,46.64,15263.0,43.4024,43.4118,43.3931,43.3931,15263.0
2021-08-26 10:10:00,46.63,46.68,46.63,46.68,7641.0,43.3838,43.4304,43.3838,43.4304,7641.0
2021-08-26 10:15:00,46.68,46.68,46.65,46.66,3755.0,43.4304,43.4304,43.4024,43.4118,3755.0
2021-08-26 10:20:00,46.66,46.68,46.65,46.65,16173.0,43.4118,43.4304,43.4024,43.4024,16173.0
2021-08-26 10:25:00,46.65,46.65,46.57,46.63,38462.0,43.4024,43.4024,43.328,43.3838,38462.0
2021-08-26 10:30:00,46.64,46.65,46.62,46.64,18572.0,43.3931,43.4024,43.3745,43.3931,18572.0
2021-08-26 10:35:00,46.64,46.66,46.62,46.63,8472.0,43.3931,43.4118,43.3745,43.3838,8472.0
2021-08-26 10:40:00,46.62,46.63,46.59,46.62,17113.0,43.3745,43.3838,43.3466,43.3745,17113.0
2021-08-26 10:45:00,46.62,46.63,46.58,46.6,99700.0,43.3745,43.3838,43.3373,43.3559,99700.0
2021-08-26 10:50:00,46.59,46.6,46.56,46.59,37966.0,43.3466,43.3559,43.3187,43.3466,37966.0
2021-08-26 10:55:00,46.59,46.61,46.58,46.61,10086.0,43.3466,43.3652,43.3373,43.3652,10086.0
2021-08-26 11:00:00,46.61,46.61,46.54,46.58,20342.0,43.3652,43.3652,43.3001,43.3373,20342.0
2021-08-26 11:05:00,46.58,46.61,46.56,46.6,11808.0,43.3373,43.3652,43.3187,43.3559,11808.0
2021-08-26 11:10:00,46.62,46.64,46.61,46.63,4900.0,43.3745,43.3931,43.3652,43.3838,4900.0
2021-08-26 11:15:00,46.64,46.68,46.63,46.67,83278.0,43.3931,43.4304,43.3838,43.4211,83278.0
2021-08-26 11:20:00,46.68,46.69,46.67,46.67,17509.0,43.4304,43.4397,43.4211,43.4211,17509.0
2021-08-26 11:25:00,46.68,46.69,46.67,46.67,9151.0,43.4304,43.4397,43.4211,43.4211,9151.0
2021-08-26 11:30:00,46.67,46.67,46.65,46.66,11621.0,43.4211,43.4211,43.4024,43.4118,11621.0
2021-08-26 11:35:00,46.66,46.67,46.65,46.66,8224.0,43.4118,43.4211,43.4024,43.4118,8224.0
2021-08-26 11:40:00,46.67,46.68,46.63,46.64,10202.0,43.4211,43.4304,43.3838,43.3931,10202.0
2021-08-26 11:45:00,46.64,46.64,46.63,46.64,3325.0,43.3931,43.3931,43.3838,43.3931,3325.0
2021-08-26 11:50:00,46.64,46.65,46.64,46.65,1400.0,43.3931,43.4024,43.3931,43.4024,1400.0
2021-08-26 11:55:00,46.65,46.67,46.65,46.66,17962.0,43.4024,43.4211,43.4024,43.4118,17962.0
2021-08-26 12:00:00,46.66,46.69,46.66,46.69,33039.0,43.4118,43.4397,43.4118,43.4397,33039.0
2021-08-26 12:05:00,46.69,46.7,46.68,46.69,6554.0,43.4397,43.449,43.4304,43.4397,6554.0
2021-08-26 12:10:00,46.69,46.69,46.68,46.69,5100.0,43.4397,43.4397,43.4304,43.4397,5100.0
2021-08-26 12:15:00,46.69,46.69,46.68,46.69,900.0,43.4397,43.4397,43.4304,43.4397,900.0
2021-08-26 12:20:00,46.69,46.69,46.68,46.69,799.0,43.4397,43.4397,43.4304,43.4397,799.0
2021-08-26 12:25:00,46.69,46.7,46.69,46.7,18624.0,43.4397,43.449,43.4397,43.449,18624.0
2021-08-26 12:30:00,46.7,46.7,46.67,46.68,25257.0,43.449,43.449,43.4211,43.4304,25257.0
2021-08-26 12:35:00,46.68,46.69,46.68,46.68,2300.0,43.4304,43.4397,43.4304,43.4304,2300.0
2021-08-26 12:40:00,46.69,46.7,46.68,46.69,21196.0,43.4397,43.449,43.4304,43.4397,21196.0
2021-08-26 12:45:00,46.7,46.7,46.69,46.7,7550.0,43.449,43.449,43.4397,43.449,7550.0
2021-08-26 12:50:00,46.69,46.7,46.68,46.69,21517.0,43.4397,43.449,43.4304,43.4397,21517.0
2021-08-26 12:55:00,46.69,46.7,46.68,46.68,12845.0,43.4397,43.449,43.4304,43.4304,12845.0
2021-08-26 13:00:00,46.69,46.69,46.66,46.68,20723.0,43.4397,43.4397,43.4118,43.4304,20723.0
2021-08-26 13:05:00,46.68,46.69,46.67,46.69,5694.0,43.4304,43.4397,43.4211,43.4397,5694.0
2021-08-26 13:10:00,46.69,46.7,46.68,46.69,5650.0,43.4397,43.449,43.4304,43.4397,5650.0
2021-08-26 13:15:00,46.7,46.7,46.68,46.69,1900.0,43.449,43.449,43.4304,43.4397,1900.0
2021-08-26 13:20:00,46.68,46.68,46.65,46.66,18160.0,43.4304,43.4304,43.4024,43.4118,18160.0
2021-08-26 13:25:00,46.66,46.66,46.64,46.66,34344.0,43.4118,43.4118,43.3931,43.4118,34344.0
2021-08-26 13:30:00,46.66,46.67,46.65,46.67,33637.0,43.4118,43.4211,43.4024,43.4211,33637.0
2021-08-26 13:35:00,46.66,46.67,46.65,46.65,12550.0,43.4118,43.4211,43.4024,43.4024,12550.0
2021-08-26 13:40:00,46.65,46.67,46.64,46.66,3127.0,43.4024,43.4211,43.3931,43.4118,3127.0
2021-08-26 13:45:00,46.67,46.67,46.65,46.66,3529.0,43.4211,43.4211,43.4024,43.4118,3529.0
2021-08-26 13:50:00,46.66,46.67,46.65,46.66,3178.0,43.4118,43.4211,43.4024,43.4118,3178.0
2021-08-26 13:55:00,46.66,46.67,46.65,46.66,5147.0,43.4118,43.4211,43.4024,43.4118,5147.0
2021-08-26 14:00:00,46.67,46.67,46.65,46.65,3268.0,43.4211,43.4211,43.4024,43.4024,3268.0
2021-08-26 14:05:00,46.65,46.65,46.62,46.63,6229.0,43.4024,43.4024,43.3745,43.3838,6229.0
2021-08-26 14:10:00,46.63,46.63,46.61,46.61,7829.0,43.3838,43.3838,43.3652,43.3652,7829.0
2021-08-26 14:15:00,46.61,46.61,46.59,46.59,12330.0,43.3652,43.3652,43.3466,43.3466,12330.0
2021-08-26 14:20:00,46.59,46.62,46.59,46.62,6349.0,43.3466,43.3745,43.3466,43.3745,6349.0
2021-08-26 14:25:00,46.63,46.64,46.62,46.62,4100.0,43.3838,43.3931,43.3745,43.3745,4100.0
2021-08-26 14:30:00,46.62,46.63,46.61,46.62,3186.0,43.3745,43.3838,43.3652,43.3745,3186.0
2021-08-26 14:35:00,46.63,46.63,46.61,46.63,2600.0,43.3838,43.3838,43.3652,43.3838,2600.0
2021-08-26 14:40:00,46.63,46.63,46.62,46.62,1200.0,43.3838,43.3838,43.3745,43.3745,1200.0
2021-08-26 14:45:00,46.62,46.63,46.6,46.6,3677.0,43.3745,43.3838,43.3559,43.3559,3677.0
2021-08-26 14:50:00,46.61,46.61,46.6,46.61,300.0,43.3652,43.3652,43.3559,43.3652,300.0
2021-08-26 14:55:00,46.61,46.62,46.59,46.59,11723.0,43.3652,43.3745,43.3466,43.3466,11723.0
2021-08-26 15:00:00,46.59,46.6,46.57,46.57,46684.0,43.3466,43.3559,43.328,43.328,46684.0
2021-08-26 15:05:00,46.57,46.58,46.54,46.55,27073.0,43.328,43.3373,43.3001,43.3094,27073.0
2021-08-26 15:10:00,46.55,46.57,46.54,46.57,11275.0,43.3094,43.328,43.3001,43.328,11275.0
2021-08-26 15:15:00,46.56,46.61,46.56,46.61,8400.0,43.3187,43.3652,43.3187,43.3652,8400.0
2021-08-26 15:20:00,46.61,46.62,46.59,46.59,8231.0,43.3652,43.3745,43.3466,43.3466,8231.0
2021-08-26 15:25:00,46.59,46.6,46.57,46.59,28138.0,43.3466,43.3559,43.328,43.3466,28138.0
2021-08-26 15:30:00,46.6,46.61,46.59,46.59,9161.0,43.3559,43.3652,43.3466,43.3466,9161.0
2021-08-26 15:35:00,46.59,46.61,46.59,46.6,3000.0,43.3466,43.3652,43.3466,43.3559,3000.0
2021-08-26 15:40:00,46.59,46.62,46.58,46.59,23517.0,43.3466,43.3745,43.3373,43.3466,23517.0
2021-08-26 15:45:00,46.58,46.6,46.57,46.59,10248.0,43.3373,43.3559,43.328,43.3466,10248.0
2021-08-26 15:50:00,46.59,46.6,46.59,46.59,31300.0,43.3466,43.3559,43.3466,43.3466,31300.0
2021-08-26 15:55:00,46.6,46.6,46.54,46.57,78011.0,43.3559,43.3559,43.3001,43.328,78011.0
2021-08-27 09:30:00,47.1,47.14,47.05,47.08,95420.0,43.8211,43.8583,43.7746,43.8025,95420.0
2021-08-27 09:35:00,47.07,47.14,47.07,47.13,73310.0,43.7932,43.8583,43.7932,43.849,73310.0
2021-08-27 09:40:00,47.13,47.19,47.13,47.19,44310.0,43.849,43.9049,43.849,43.9049,44310.0
2021-08-27 09:45:00,47.19,47.29,47.19,47.27,113642.0,43.9049,43.9979,43.9049,43.9793,113642.0
2021-08-27 09:50:00,47.27,47.3,47.25,47.29,28431.0,43.9793,44.0072,43.9607,43.9979,28431.0
2021-08-27 09:55:00,47.29,47.29,47.24,47.26,17951.0,43.9979,43.9979,43.9514,43.97,17951.0
2021-08-27 10:00:00,47.25,47.49,47.15,47.41,219159.0,43.9607,44.184,43.8676,44.1095,219159.0
2021-08-27 10:05:00,47.41,47.44,47.38,47.44,44364.0,44.1095,44.1375,44.0816,44.1375,44364.0
2021-08-27 10:10:00,47.44,47.59,47.44,47.53,100460.0,44.1375,44.277,44.1375,44.2212,100460.0
2021-08-27 10:15:00,47.53,47.57,47.52,47.52,60177.0,44.2212,44.2584,44.2119,44.2119,60177.0
2021-08-27 10:20:00,47.54,47.55,47.47,47.47,20478.0,44.2305,44.2398,44.1654,44.1654,20478.0
2021-08-27 10:25:00,47.47,47.47,47.41,47.45,60650.0,44.1654,44.1654,44.1095,44.1468,60650.0
2021-08-27 10:30:00,47.45,47.48,47.44,47.45,31370.0,44.1468,44.1747,44.1375,44.1468,31370.0
2021-08-27 10:35:00,47.45,47.47,47.4,47.46,27298.0,44.1468,44.1654,44.1002,44.1561,27298.0
2021-08-27 10:40:00,47.45,47.47,47.43,47.47,24665.0,44.1468,44.1654,44.1281,44.1654,24665.0
2021-08-27 10:45:00,47.47,47.51,47.46,47.49,34620.0,44.1654,44.2026,44.1561,44.184,34620.0
2021-08-27 10:50:00,47.49,47.55,47.49,47.55,31929.0,44.184,44.2398,44.184,44.2398,31929.0
2021-08-27 10:55:00,47.55,47.55,47.52,47.53,46730.0,44.2398,44.2398,44.2119,44.2212,46730.0
2021-08-27 11:00:00,47.54,47.55,47.5,47.51,27050.0,44.2305,44.2398,44.1933,44.2026,27050.0
2021-08-27 11:05:00,47.51,47.52,47.5,47.52,15072.0,44.2026,44.2119,44.1933,44.2119,15072.0
2021-08-27 11:10:00,47.52,47.53,47.5,47.53,29633.0,44.2119,44.2212,44.1933,44.2212,29633.0
2021-08-27 11:15:00,47.53,47.55,47.51,47.55,14482.0,44.2212,44.2398,44.2026,44.2398,14482.0
2021-08-27 11:20:00,47.55,47.55,47.52,47.54,26911.0,44.2398,44.2398,44.2119,44.2305,26911.0
2021-08-27 11:25:00,47.54,47.54,47.52,47.53,15787.0,44.2305,44.2305,44.2119,44.2212,15787.0
2021-08-27 11:30:00,47.52,47.56,47.52,47.56,30471.0,44.2119,44.2491,44.2119,44.2491,30471.0
2021-08-27 11:35:00,47.56,47.56,47.53,47.53,21299.0,44.2491,44.2491,44.2212,44.2212,21299.0
2021-08-27 11:40:00,47.54,47.57,47.53,47.57,11250.0,44.2305,44.2584,44.2212,44.2584,11250.0
2021-08-27 11:45:00,47.57,47.6,47.56,47.6,33223.0,44.2584,44.2863,44.2491,44.2863,33223.0
2021-08-27 11:50:00,47.6,47.61,47.59,47.6,16246.0,44.2863,44.2956,44.277,44.2863,16246.0
2021-08-27 11:55:00,47.59,47.62,47.59,47.61,36965.0,44.277,44.3049,44.277,44.2956,36965.0
2021-08-27 12:00:00,47.61,47.61,47.57,47.58,11106.0,44.2956,44.2956,44.2584,44.2677,11106.0
2021-08-27 12:05:00,47.58,47.59,47.56,47.59,16069.0,44.2677,44.277,44.2491,44.277,16069.0
2021-08-27 12:10:00,47.59,47.59,47.58,47.58,12799.0,44.277,44.277,44.2677,44.2677,12799.0
2021-08-27 12:15:00,47.59,47.59,47.56,47.57,33116.0,44.277,44.277,44.2491,44.2584,33116.0
2021-08-27 12:20:00,47.57,47.58,47.56,47.58,11636.0,44.2584,44.2677,44.2491,44.2677,11636.0
2021-08-27 12:25:00,47.58,47.58,47.57,47.58,6944.0,44.2677,44.2677,44.2584,44.2677,6944.0
2021-08-27 12:30:00,47.58,47.6,47.57,47.59,8390.0,44.2677,44.2863,44.2584,44.277,8390.0
2021-08-27 12:35:00,47.59,47.6,47.57,47.57,14116.0,44.277,44.2863,44.2584,44.2584,14116.0
2021-08-27 12:40:00,47.58,47.58,47.57,47.58,1210.0,44.2677,44.2677,44.2584,44.2677,1210.0
2021-08-27 12:45:00,47.58,47.58,47.56,47.57,9047.0,44.2677,44.2677,44.2491,44.2584,9047.0
2021-08-27 12:50:00,47.57,47.58,47.55,47.57,14783.0,44.2584,44.2677,44.2398,44.2584,14783.0
2021-08-27 12:55:00,47.57,47.59,47.57,47.58,2400.0,44.2584,44.277,44.2584,44.2677,2400.0
2021-08-27 13:00:00,47.58,47.59,47.57,47.57,2000.0,44.2677,44.277,44.2584,44.2584,2000.0
2021-08-27 13:05:00,47.58,47.58,47.57,47.57,1965.0,44.2677,44.2677,44.2584,44.2584,1965.0
2021-08-27 13:10:00,47.57,47.57,47.53,47.54,9494.0,44.2584,44.2584,44.2212,44.2305,9494.0
2021-08-27 13:15:00,47.54,47.54,47.51,47.53,6304.0,44.2305,44.2305,44.2026,44.2212,6304.0
2021-08-27 13:20:00,47.53,47.54,47.52,47.53,2919.0,44.2212,44.2305,44.2119,44.2212,2919.0
2021-08-27 13:25:00,47.54,47.55,47.53,47.54,1600.0,44.2305,44.2398,44.2212,44.2305,1600.0
2021-08-27 13:30:00,47.55,47.55,47.54,47.55,826.0,44.2398,44.2398,44.2305,44.2398,826.0
2021-08-27 13:35:00,47.54,47.56,47.53,47.54,13360.0,44.2305,44.2491,44.2212,44.2305,13360.0
2021-08-27 13:40:00,47.54,47.54,47.51,47.52,5505.0,44.2305,44.2305,44.2026,44.2119,5505.0
2021-08-27 13:45:00,47.52,47.53,47.51,47.53,2310.0,44.2119,44.2212,44.2026,44.2212,2310.0
2021-08-27 13:50:00,47.53,47.53,47.52,47.53,11959.0,44.2212,44.2212,44.2119,44.2212,11959.0
2021-08-27 13:55:00,47.53,47.53,47.52,47.53,9546.0,44.2212,44.2212,44.2119,44.2212,9546.0
2021-08-27 14:00:00,47.53,47.53,47.52,47.52,13040.0,44.2212,44.2212,44.2119,44.2119,13040.0
2021-08-27 14:05:00,47.51,47.51,47.49,47.5,5400.0,44.2026,44.2026,44.184,44.1933,5400.0
2021-08-27 14:10:00,47.49,47.5,47.48,47.5,14738.0,44.184,44.1933,44.1747,44.1933,14738.0
2021-08-27 14:15:00,47.5,47.51,47.49,47.5,3150.0,44.1933,44.2026,44.184,44.1933,3150.0
2021-08-27 14:20:00,47.5,47.51,47.49,47.51,7795.0,44.1933,44.2026,44.184,44.2026,7795.0
2021-08-27 14:25:00,47.51,47.52,47.5,47.52,5920.0,44.2026,44.2119,44.1933,44.2119,5920.0
2021-08-27 14:30:00,47.51,47.52,47.51,47.52,7356.0,44.2026,44.2119,44.2026,44.2119,7356.0
2021-08-27 14:35:00,47.52,47.53,47.51,47.53,3640.0,44.2119,44.2212,44.2026,44.2212,3640.0
2021-08-27 14:40:00,47.53,47.53,47.5,47.51,9313.0,44.2212,44.2212,44.1933,44.2026,9313.0
2021-08-27 14:45:00,47.51,47.51,47.5,47.51,1200.0,44.2026,44.2026,44.1933,44.2026,1200.0
2021-08-27 14:50:00,47.51,47.52,47.5,47.51,12142.0,44.2026,44.2119,44.1933,44.2026,12142.0
2021-08-27 14:55:00,47.51,47.52,47.5,47.52,3911.0,44.2026,44.2119,44.1933,44.2119,3911.0
2021-08-27 15:00:00,47.52,47.52,47.51,47.52,21496.0,44.2119,44.2119,44.2026,44.2119,21496.0
2021-08-27 15:05:00,47.51,47.52,47.49,47.49,10000.0,44.2026,44.2119,44.184,44.184,10000.0
2021-08-27 15:10:00,47.5,47.51,47.49,47.51,9058.0,44.1933,44.2026,44.184,44.2026,9058.0
2021-08-27 15:15:00,47.51,47.52,47.5,47.52,17663.0,44.2026,44.2119,44.1933,44.2119,17663.0
2021-08-27 15:20:00,47.51,47.52,47.51,47.51,5809.0,44.2026,44.2119,44.2026,44.2026,5809.0
2021-08-27 15:25:00,47.51,47.52,47.51,47.52,9566.0,44.2026,44.2119,44.2026,44.2119,9566.0
2021-08-27 15:30:00,47.52,47.53,47.51,47.53,25589.0,44.2119,44.2212,44.2026,44.2212,25589.0
2021-08-27 15:35:00,47.53,47.54,47.52,47.54,32301.0,44.2212,44.2305,44.2119,44.2305,32301.0
2021-08-27 15:40:00,47.54,47.55,47.53,47.55,72199.0,44.2305,44.2398,44.2212,44.2398,72199.0
2021-08-27 15:45:00,47.55,47.56,47.54,47.56,76467.0,44.2398,44.2491,44.2305,44.2491,76467.0
2021-08-27 15:50:00,47.55,47.56,47.54,47.56,229277.0,44.2398,44.2491,44.2305,44.2491,229277.0
2021-08-27 15:55:00,47.56,47.58,47.54,47.56,522327.0,44.2491,44.2677,44.2305,44.2491,522327.0
2021-08-30 09:30:00,48.07,48.13,48.03,48.06,59778.0,44.7236,44.7794,44.6864,44.7143,59778.0
2021-08-30 09:35:00,48.06,48.07,48.02,48.07,48060.0,44.7143,44.7236,44.6771,44.7236,48060.0
2021-08-30 09:40:00,48.07,48.08,48.04,48.06,24113.0,44.7236,44.7329,44.6957,44.7143,24113.0
2021-08-30 09:45:00,48.05,48.06,48.03,48.05,53683.0,44.705,44.7143,44.6864,44.705,53683.0
2021-08-30 09:50:00,48.05,48.08,48.05,48.06,33513.0,44.705,44.7329,44.705,44.7143,33513.0
2021-08-30 09:55:00,48.07,48.09,48.05,48.07,26710.0,44.7236,44.7422,44.705,44.7236,26710.0
2021-08-30 10:00:00,48.08,48.11,48.07,48.08,33973.0,44.7329,44.7608,44.7236,44.7329,33973.0
2021-08-30 10:05:00,48.09,48.12,48.08,48.09,26792.0,44.7422,44.7701,44.7329,44.7422,26792.0
2021-08-30 10:10:00,48.09,48.1,48.06,48.09,37695.0,44.7422,44.7515,44.7143,44.7422,37695.0
2021-08-30 10:15:00,48.1,48.12,48.08,48.12,35161.0,44.7515,44.7701,44.7329,44.7701,35161.0
2021-08-30 10:20:00,48.12,48.13,48.1,48.13,26927.0,44.7701,44.7794,44.7515,44.7794,26927.0
2021-08-30 10:25:00,48.13,48.13,48.1,48.1,11473.0,44.7794,44.7794,44.7515,44.7515,11473.0
2021-08-30 10:30:00,48.1,48.1,48.08,48.1,20751.0,44.7515,44.7515,44.7329,44.7515,20751.0
2021-08-30 10:35:00,48.1,48.13,48.1,48.11,18866.0,44.7515,44.7794,44.7515,44.7608,18866.0
2021-08-30 10:40:00,48.12,48.12,48.11,48.12,3987.0,44.7701,44.7701,44.7608,44.7701,3987.0
2021-08-30 10:45:00,48.13,48.14,48.11,48.12,9268.0,44.7794,44.7887,44.7608,44.7701,9268.0
2021-08-30 10:50:00,48.11,48.12,48.09,48.11,20296.0,44.7608,44.7701,44.7422,44.7608,20296.0
2021-08-30 10:55:00,48.11,48.13,48.1,48.13,31318.0,44.7608,44.7794,44.7515,44.7794,31318.0
2021-08-30 11:00:00,48.12,48.13,48.09,48.09,24453.0,44.7701,44.7794,44.7422,44.7422,24453.0
2021-08-30 11:05:00,48.1,48.12,48.09,48.11,15302.0,44.7515,44.7701,44.7422,44.7608,15302.0
2021-08-30 11:10:00,48.11,48.13,48.1,48.12,8597.0,44.7608,44.7794,44.7515,44.7701,8597.0
2021-08-30 11:15:00,48.12,48.13,48.08,48.08,18795.0,44.7701,44.7794,44.7329,44.7329,18795.0
2021-08-30 11:20:00,48.09,48.1,48.07,48.07,4720.0,44.7422,44.7515,44.7236,44.7236,4720.0
2021-08-30 11:25:00,48.08,48.11,48.08,48.1,13766.0,44.7329,44.7608,44.7329,44.7515,13766.0
2021-08-30 11:30:00,48.1,48.11,48.09,48.09,47249.0,44.7515,44.7608,44.7422,44.7422,47249.0
2021-08-30 11:35:00,48.1,48.14,48.09,48.12,19066.0,44.7515,44.7887,44.7422,44.7701,19066.0
2021-08-30 11:40:00,48.13,48.13,48.09,48.11,10272.0,44.7794,44.7794,44.7422,44.7608,10272.0
2021-08-30 11:45:00,48.11,48.13,48.11,48.11,7269.0,44.7608,44.7794,44.7608,44.7608,7269.0
2021-08-30 11:50:00,48.11,48.12,48.1,48.12,7493.0,44.7608,44.7701,44.7515,44.7701,7493.0
2021-08-30 11:55:00,48.13,48.15,48.12,48.14,30511.0,44.7794,44.798,44.7701,44.7887,30511.0
2021-08-30 12:00:00,48.14,48.14,48.11,48.13,26954.0,44.7887,44.7887,44.7608,44.7794,26954.0
2021-08-30 12:05:00,48.13,48.13,48.1,48.11,9475.0,44.7794,44.7794,44.7515,44.7608,9475.0
2021-08-30 12:10:00,48.11,48.12,48.1,48.1,13958.0,44.7608,44.7701,44.7515,44.7515,13958.0
2021-08-30 12:15:00,48.1,48.11,48.09,48.1,19464.0,44.7515,44.7608,44.7422,44.7515,19464.0
2021-08-30 12:20:00,48.1,48.12,48.1,48.12,7900.0,44.7515,44.7701,44.7515,44.7701,7900.0
2021-08-30 12:25:00,48.12,48.12,48.11,48.11,5497.0,44.7701,44.7701,44.7608,44.7608,5497.0
2021-08-30 12:30:00,48.12,48.12,48.1,48.11,2414.0,44.7701,44.7701,44.7515,44.7608,2414.0
2021-08-30 12:35:00,48.11,48.12,48.1,48.12,5003.0,44.7608,44.7701,44.7515,44.7701,5003.0
2021-08-30 12:40:00,48.13,48.14,48.12,48.13,114729.0,44.7794,44.7887,44.7701,44.7794,114729.0
2021-08-30 12:45:00,48.13,48.13,48.1,48.1,37345.0,44.7794,44.7794,44.7515,44.7515,37345.0
2021-08-30 12:50:00,48.1,48.11,48.1,48.11,600.0,44.7515,44.7608,44.7515,44.7608,600.0
2021-08-30 12:55:00,48.11,48.11,48.1,48.1,1465.0,44.7608,44.7608,44.7515,44.7515,1465.0
2021-08-30 13:00:00,48.1,48.1,48.08,48.09,23862.0,44.7515,44.7515,44.7329,44.7422,23862.0
2021-08-30 13:05:00,48.08,48.1,48.07,48.09,25050.0,44.7329,44.7515,44.7236,44.7422,25050.0
2021-08-30 13:10:00,48.09,48.11,48.09,48.11,3082.0,44.7422,44.7608,44.7422,44.7608,3082.0
2021-08-30 13:15:00,48.1,48.1,48.08,48.08,5600.0,44.7515,44.7515,44.7329,44.7329,5600.0
2021-08-30 13:20:00,48.08,48.09,48.06,48.07,21749.0,44.7329,44.7422,44.7143,44.7236,21749.0
2021-08-30 13:25:00,48.08,48.09,48.07,48.08,8585.0,44.7329,44.7422,44.7236,44.7329,8585.0
2021-08-30 13:30:00,48.08,48.08,48.06,48.07,11055.0,44.7329,44.7329,44.7143,44.7236,11055.0
2021-08-30 13:35:00,48.07,48.08,48.06,48.07,4839.0,44.7236,44.7329,44.7143,44.7236,4839.0
2021-08-30 13:40:00,48.07,48.08,48.06,48.07,3076.0,44.7236,44.7329,44.7143,44.7236,3076.0
2021-08-30 13:45:00,48.07,48.08,48.06,48.07,12873.0,44.7236,44.7329,44.7143,44.7236,12873.0
2021-08-30 13:50:00,48.08,48.08,48.06,48.07,6043.0,44.7329,44.7329,44.7143,44.7236,6043.0
2021-08-30 13:55:00,48.07,48.08,48.06,48.07,8880.0,44.7236,44.7329,44.7143,44.7236,8880.0
2021-08-30 14:00:00,48.06,48.07,48.06,48.06,3400.0,44.7143,44.7236,44.7143,44.7143,3400.0
2021-08-30 14:05:00,48.06,48.07,48.05,48.05,4620.0,44.7143,44.7236,44.705,44.705,4620.0
2021-08-30 14:10:00,48.05,48.07,48.05,48.06,6170.0,44.705,44.7236,44.705,44.7143,6170.0
2021-08-30 14:15:00,48.07,48.08,48.05,48.05,10550.0,44.7236,44.7329,44.705,44.705,10550.0
2021-08-30 14:20:00,48.05,48.07,48.05,48.07,4673.0,44.705,44.7236,44.705,44.7236,4673.0
2021-08-30 14:25:00,48.08,48.08,48.07,48.08,3031.0,44.7329,44.7329,44.7236,44.7329,3031.0
2021-08-30 14:30:00,48.08,48.08,48.07,48.07,3900.0,44.7329,44.7329,44.7236,44.7236,3900.0
2021-08-30 14:35:00,48.08,48.09,48.07,48.07,5099.0,44.7329,44.7422,44.7236,44.7236,5099.0
2021-08-30 14:40:00,48.08,48.08,48.06,48.06,68037.0,44.7329,44.7329,44.7143,44.7143,68037.0
2021-08-30 14:45:00,48.06,48.06,48.05,48.05,5400.0,44.7143,44.7143,44.705,44.705,5400.0
2021-08-30 14:50:00,48.06,48.08,48.06,48.08,5322.0,44.7143,44.7329,44.7143,44.7329,5322.0
2021-08-30 14:55:00,48.07,48.07,48.06,48.07,39935.0,44.7236,44.7236,44.7143,44.7236,39935.0
2021-08-30 15:00:00,48.07,48.07,48.05,48.05,19950.0,44.7236,44.7236,44.705,44.705,19950.0
2021-08-30 15:05:00,48.05,48.06,48.05,48.05,1500.0,44.705,44.7143,44.705,44.705,1500.0
2021-08-30 15:10:00,48.05,48.05,48.03,48.04,28918.0,44.705,44.705,44.6864,44.6957,28918.0
2021-08-30 15:15:00,48.04,48.04,48.03,48.04,17686.0,44.6957,44.6957,44.6864,44.6957,17686.0
2021-08-30 15:20:00,48.04,48.04,48.03,48.04,14967.0,44.6957,44.6957,44.6864,44.6957,14967.0
2021-08-30 15:25:00,48.04,48.05,48.01,48.02,43382.0,44.6957,44.705,44.6678,44.6771,43382.0
2021-08-30 15:30:00,48.01,48.03,48.01,48.03,22757.0,44.6678,44.6864,44.6678,44.6864,22757.0
2021-08-30 15:35:00,48.03,48.03,48.01,48.02,18991.0,44.6864,44.6864,44.6678,44.6771,18991.0
2021-08-30 15:40:00,48.02,48.02,48.01,48.02,15488.0,44.6771,44.6771,44.6678,44.6771,15488.0
2021-08-30 15:45:00,48.01,48.02,48.01,48.02,11452.0,44.6678,44.6771,44.6678,44.6771,11452.0
2021-08-30 15:50:00,48.01,48.02,47.99,48.01,69455.0,44.6678,44.6771,44.6492,44.6678,69455.0
2021-08-30 15:55:00,48.01,48.01,47.99,48.01,108865.0,44.6678,44.6678,44.6492,44.6678,108865.0
2021-08-31 09:30:00,48.72,48.8,48.63,48.66,102625.0,45.3283,45.4028,45.2446,45.2725,102625.0
2021-08-31 09:35:00,48.66,48.72,48.65,48.69,294717.0,45.2725,45.3283,45.2632,45.3004,294717.0
2021-08-31 09:40:00,48.69,48.72,48.66,48.7,232440.0,45.3004,45.3283,45.2725,45.3097,232440.0
2021-08-31 09:45:00,48.7,48.72,48.68,48.69,63525.0,45.3097,45.3283,45.2911,45.3004,63525.0
2021-08-31 09:50:00,48.69,48.7,48.62,48.63,263721.0,45.3004,45.3097,45.2353,45.2446,263721.0
2021-08-31 09:55:00,48.63,48.66,48.62,48.64,70405.0,45.2446,45.2725,45.2353,45.2539,70405.0
2021-08-31 10:00:00,48.64,48.67,48.63,48.66,57760.0,45.2539,45.2818,45.2446,45.2725,57760.0
2021-08-31 10:05:00,48.66,48.68,48.65,48.67,68719.0,45.2725,45.2911,45.2632,45.2818,68719.0
2021-08-31 10:10:00,48.68,48.68,48.66,48.68,13442.0,45.2911,45.2911,45.2725,45.2911,13442.0
2021-08-31 10:15:00,48.68,48.69,48.65,48.69,81705.0,45.2911,45.3004,45.2632,45.3004,81705.0
2021-08-31 10:20:00,48.68,48.68,48.67,48.67,75457.0,45.2911,45.2911,45.2818,45.2818,75457.0
2021-08-31 10:25:00,48.67,48.68,48.66,48.68,106962.0,45.2818,45.2911,45.2725,45.2911,106962.0
2021-08-31 10:30:00,48.67,48.68,48.65,48.66,47109.0,45.2818,45.2911,45.2632,45.2725,47109.0
2021-08-31 10:35:00,48.66,48.67,48.64,48.67,38121.0,45.2725,45.2818,45.2539,45.2818,38121.0
2021-08-31 10:40:00,48.68,48.69,48.66,48.67,58018.0,45.2911,45.3004,45.2725,45.2818,58018.0
2021-08-31 10:45:00,48.66,48.67,48.65,48.66,54620.0,45.2725,45.2818,45.2632,45.2725,54620.0
2021-08-31 10:50:00,48.65,48.66,48.63,48.64,48157.0,45.2632,45.2725,45.2446,45.2539,48157.0
2021-08-31 10:55:00,48.63,48.63,48.57,48.59,591339.0,45.2446,45.2446,45.1888,45.2074,591339.0
2021-08-31 11:00:00,48.59,48.64,48.59,48.62,132309.0,45.2074,45.2539,45.2074,45.2353,132309.0
2021-08-31 11:05:00,48.62,48.66,48.61,48.64,142210.0,45.2353,45.2725,45.226,45.2539,142210.0
2021-08-31 11:10:00,48.64,48.64,48.63,48.64,16166.0,45.2539,45.2539,45.2446,45.2539,16166.0
2021-08-31 11:15:00,48.64,48.68,48.64,48.65,62081.0,45.2539,45.2911,45.2539,45.2632,62081.0
2021-08-31 11:20:00,48.66,48.68,48.66,48.66,37869.0,45.2725,45.2911,45.2725,45.2725,37869.0
2021-08-31 11:25:00,48.66,48.67,48.59,48.61,87498.0,45.2725,45.2818,45.2074,45.226,87498.0
2021-08-31 11:30:00,48.61,48.65,48.6,48.64,52796.0,45.226,45.2632,45.2167,45.2539,52796.0
2021-08-31 11:35:00,48.65,48.66,48.64,48.65,28893.0,45.2632,45.2725,45.2539,45.2632,28893.0
2021-08-31 11:40:00,48.64,48.67,48.64,48.66,17406.0,45.2539,45.2818,45.2539,45.2725,17406.0
2021-08-31 11:45:00,48.67,48.68,48.66,48.66,34261.0,45.2818,45.2911,45.2725,45.2725,34261.0
2021-08-31 11:50:00,48.66,48.67,48.66,48.66,7290.0,45.2725,45.2818,45.2725,45.2725,7290.0
2021-08-31 11:55:00,48.66,48.66,48.61,48.62,82834.0,45.2725,45.2725,45.226,45.2353,82834.0
2021-08-31 12:00:00,48.63,48.63,48.61,48.63,26268.0,45.2446,45.2446,45.226,45.2446,26268.0
2021-08-31 12:05:00,48.63,48.64,48.62,48.64,12728.0,45.2446,45.2539,45.2353,45.2539,12728.0
2021-08-31 12:10:00,48.64,48.65,48.63,48.64,9792.0,45.2539,45.2632,45.2446,45.2539,9792.0
2021-08-31 12:15:00,48.64,48.64,48.61,48.62,24419.0,45.2539,45.2539,45.226,45.2353,24419.0
2021-08-31 12:20:00,48.61,48.64,48.61,48.64,5986.0,45.226,45.2539,45.226,45.2539,5986.0
2021-08-31 12:25:00,48.64,48.66,48.63,48.66,13600.0,45.2539,45.2725,45.2446,45.2725,13600.0
2021-08-31 12:30:00,48.66,48.66,48.63,48.63,18286.0,45.2725,45.2725,45.2446,45.2446,18286.0
2021-08-31 12:35:00,48.63,48.64,48.63,48.64,702.0,45.2446,45.2539,45.2446,45.2539,702.0
2021-08-31 12:40:00,48.63,48.65,48.63,48.65,18164.0,45.2446,45.2632,45.2446,45.2632,18164.0
2021-08-31 12:45:00,48.65,48.65,48.64,48.64,638.0,45.2632,45.2632,45.2539,45.2539,638.0
2021-08-31 12:50:00,48.65,48.65,48.64,48.64,3733.0,45.2632,45.2632,45.2539,45.2539,3733.0
2021-08-31 12:55:00,48.65,48.65,48.64,48.64,16097.0,45.2632,45.2632,45.2539,45.2539,16097.0
2021-08-31 13:00:00,48.65,48.65,48.63,48.64,11043.0,45.2632,45.2632,45.2446,45.2539,11043.0
2021-08-31 13:05:00,48.64,48.64,48.63,48.64,6959.0,45.2539,45.2539,45.2446,45.2539,6959.0
2021-08-31 13:10:00,48.63,48.64,48.62,48.62,7967.0,45.2446,45.2539,45.2353,45.2353,7967.0
2021-08-31 13:15:00,48.62,48.64,48.61,48.63,15837.0,45.2353,45.2539,45.226,45.2446,15837.0
2021-08-31 13:20:00,48.62,48.62,48.6,48.6,17760.0,45.2353,45.2353,45.2167,45.2167,17760.0
2021-08-31 13:25:00,48.61,48.61,48.57,48.58,153736.0,45.226,45.226,45.1888,45.1981,153736.0
2021-08-31 13:30:00,48.58,48.59,48.57,48.59,71902.0,45.1981,45.2074,45.1888,45.2074,71902.0
2021-08-31 13:35:00,48.59,48.6,48.58,48.59,7465.0,45.2074,45.2167,45.1981,45.2074,7465.0
2021-08-31 13:40:00,48.59,48.59,48.58,48.58,3884.0,45.2074,45.2074,45.1981,45.1981,3884.0
2021-08-31 13:45:00,48.58,48.59,48.58,48.58,1517.0,45.1981,45.2074,45.1981,45.1981,1517.0
2021-08-31 13:50:00,48.59,48.6,48.59,48.6,1000.0,45.2074,45.2167,45.2074,45.2167,1000.0
2021-08-31 13:55:00,48.6,48.61,48.59,48.6,35765.0,45.2167,45.226,45.2074,45.2167,35765.0
2021-08-31 14:00:00,48.61,48.61,48.6,48.61,800.0,45.226,45.226,45.2167,45.226,800.0
2021-08-31 14:05:00,48.61,48.61,48.6,48.6,5285.0,45.226,45.226,45.2167,45.2167,5285.0
2021-08-31 14:10:00,48.6,48.61,48.59,48.6,6527.0,45.2167,45.226,45.2074,45.2167,6527.0
2021-08-31 14:15:00,48.61,48.61,48.6,48.61,200.0,45.226,45.226,45.2167,45.226,200.0
2021-08-31 14:20:00,48.61,48.61,48.6,48.61,4512.0,45.226,45.226,45.2167,45.226,4512.0
2021-08-31 14:25:00,48.61,48.63,48.61,48.61,63016.0,45.226,45.2446,45.226,45.226,63016.0
2021-08-31 14:30:00,48.61,48.62,48.61,48.61,2128.0,45.226,45.2353,45.226,45.226,2128.0
2021-08-31 14:35:00,48.62,48.62,48.61,48.62,872.0,45.2353,45.2353,45.226,45.2353,872.0
2021-08-31 14:40:00,48.62,48.62,48.61,48.62,2150.0,45.2353,45.2353,45.226,45.2353,2150.0
2021-08-31 14:45:00,48.62,48.62,48.6,48.61,23347.0,45.2353,45.2353,45.2167,45.226,23347.0
2021-08-31 14:50:00,48.61,48.61,48.59,48.59,50066.0,45.226,45.226,45.2074,45.2074,50066.0
2021-08-31 14:55:00,48.59,48.61,48.59,48.61,34332.0,45.2074,45.226,45.2074,45.226,34332.0
2021-08-31 15:00:00,48.61,48.61,48.6,48.61,12882.0,45.226,45.226,45.2167,45.226,12882.0
2021-08-31 15:05:00,48.61,48.61,48.59,48.59,27400.0,45.226,45.226,45.2074,45.2074,27400.0
2021-08-31 15:10:00,48.59,48.6,48.58,48.58,36268.0,45.2074,45.2167,45.1981,45.1981,36268.0
2021-08-31 15:15:00,48.58,48.59,48.57,48.58,14866.0,45.1981,45.2074,45.1888,45.1981,14866.0
2021-08-31 15:20:00,48.58,48.59,48.56,48.59,87150.0,45.1981,45.2074,45.1795,45.2074,87150.0
2021-08-31 15:25:00,48.59,48.6,48.57,48.58,20889.0,45.2074,45.2167,45.1888,45.1981,20889.0
2021-08-31 15:30:00,48.59,48.6,48.58,48.6,8341.0,45.2074,45.2167,45.1981,45.2167,8341.0
2021-08-31 15:35:00,48.59,48.61,48.59,48.61,2700.0,45.2074,45.226,45.2074,45.226,2700.0
2021-08-31 15:40:00,48.61,48.64,48.61,48.63,28649.0,45.226,45.2539,45.226,45.2446,28649.0
2021-08-31 15:45:00,48.63,48.63,48.61,48.63,22644.0,45.2446,45.2446,45.226,45.2446,22644.0
2021-08-31 15:50:00,48.62,48.64,48.61,48.61,163125.0,45.2353,45.2539,45.226,45.226,163125.0
2021-08-31 15:55:00,48.61,48.65,48.56,48.59,525106.0,45.226,45.2632,45.1795,45.2074,525106.0
2021-09-01 09:30:00,48.77,48.84,48.75,48.8,269673.0,45.3749,45.44,45.3563,45.4028,269673.0
2021-09-01 09:35:00,48.8,48.85,48.79,48.84,176741.0,45.4028,45.4493,45.3935,45.44,176741.0
2021-09-01 09:40:00,48.84,48.85,48.79,48.81,50241.0,45.44,45.4493,45.3935,45.4121,50241.0
2021-09-01 09:45:00,48.8,48.81,48.79,48.8,39812.0,45.4028,45.4121,45.3935,45.4028,39812.0
2021-09-01 09:50:00,48.8,48.81,48.77,48.8,42276.0,45.4028,45.4121,45.3749,45.4028,42276.0
2021-09-01 09:55:00,48.8,48.8,48.76,48.8,68714.0,45.4028,45.4028,45.3656,45.4028,68714.0
2021-09-01 10:00:00,48.78,48.83,48.78,48.82,45717.0,45.3842,45.4307,45.3842,45.4214,45717.0
2021-09-01 10:05:00,48.82,48.84,48.79,48.8,279989.0,45.4214,45.44,45.3935,45.4028,279989.0
2021-09-01 10:10:00,48.81,48.81,48.77,48.79,17470.0,45.4121,45.4121,45.3749,45.3935,17470.0
2021-09-01 10:15:00,48.79,48.81,48.79,48.81,32513.0,45.3935,45.4121,45.3935,45.4121,32513.0
2021-09-01 10:20:00,48.81,48.82,48.8,48.8,35572.0,45.4121,45.4214,45.4028,45.4028,35572.0
2021-09-01 10:25:00,48.8,48.81,48.79,48.79,37094.0,45.4028,45.4121,45.3935,45.3935,37094.0
2021-09-01 10:30:00,48.8,48.84,48.8,48.84,49677.0,45.4028,45.44,45.4028,45.44,49677.0
2021-09-01 10:35:00,48.83,48.83,48.81,48.82,32202.0,45.4307,45.4307,45.4121,45.4214,32202.0
2021-09-01 10:40:00,48.82,48.85,48.81,48.84,52489.0,45.4214,45.4493,45.4121,45.44,52489.0
2021-09-01 10:45:00,48.84,48.85,48.81,48.83,43211.0,45.44,45.4493,45.4121,45.4307,43211.0
2021-09-01 10:50:00,48.84,48.86,48.83,48.86,43263.0,45.44,45.4586,45.4307,45.4586,43263.0
2021-09-01 10:55:00,48.86,48.88,48.85,48.87,75201.0,45.4586,45.4772,45.4493,45.4679,75201.0
2021-09-01 11:00:00,48.87,48.88,48.82,48.83,55230.0,45.4679,45.4772,45.4214,45.4307,55230.0
2021-09-01 11:05:00,48.82,48.84,48.81,48.84,35547.0,45.4214,45.44,45.4121,45.44,35547.0
2021-09-01 11:10:00,48.84,48.85,48.83,48.85,52711.0,45.44,45.4493,45.4307,45.4493,52711.0
2021-09-01 11:15:00,48.85,48.87,48.85,48.86,29504.0,45.4493,45.4679,45.4493,45.4586,29504.0
2021-09-01 11:20:00,48.86,48.86,48.84,48.86,25776.0,45.4586,45.4586,45.44,45.4586,25776.0
2021-09-01 11:25:00,48.86,48.88,48.85,48.88,11454.0,45.4586,45.4772,45.4493,45.4772,11454.0
2021-09-01 11:30:00,48.87,48.91,48.87,48.9,51355.0,45.4679,45.5051,45.4679,45.4958,51355.0
2021-09-01 11:35:00,48.91,48.91,48.9,48.9,32367.0,45.5051,45.5051,45.4958,45.4958,32367.0
2021-09-01 11:40:00,48.9,48.91,48.89,48.9,26951.0,45.4958,45.5051,45.4865,45.4958,26951.0
2021-09-01 11:45:00,48.91,48.91,48.89,48.9,31144.0,45.5051,45.5051,45.4865,45.4958,31144.0
2021-09-01 11:50:00,48.9,48.9,48.89,48.9,5880.0,45.4958,45.4958,45.4865,45.4958,5880.0
2021-09-01 11:55:00,48.9,48.9,48.89,48.9,16027.0,45.4958,45.4958,45.4865,45.4958,16027.0
2021-09-01 12:00:00,48.9,48.91,48.88,48.9,25118.0,45.4958,45.5051,45.4772,45.4958,25118.0
2021-09-01 12:05:00,48.91,48.92,48.9,48.92,43188.0,45.5051,45.5144,45.4958,45.5144,43188.0
2021-09-01 12:10:00,48.91,48.92,48.91,48.92,34467.0,45.5051,45.5144,45.5051,45.5144,34467.0
2021-09-01 12:15:00,48.91,48.92,48.91,48.92,38687.0,45.5051,45.5144,45.5051,45.5144,38687.0
2021-09-01 12:20:00,48.92,48.94,48.92,48.94,68069.0,45.5144,45.533,45.5144,45.533,68069.0
2021-09-01 12:25:00,48.94,48.96,48.93,48.96,26951.0,45.533,45.5516,45.5237,45.5516,26951.0
2021-09-01 12:30:00,48.96,48.96,48.94,48.95,34677.0,45.5516,45.5516,45.533,45.5423,34677.0
2021-09-01 12:35:00,48.95,48.95,48.93,48.95,51582.0,45.5423,45.5423,45.5237,45.5423,51582.0
2021-09-01 12:40:00,48.94,48.94,48.93,48.94,5321.0,45.533,45.533,45.5237,45.533,5321.0
2021-09-01 12:45:00,48.93,48.94,48.93,48.94,3400.0,45.5237,45.533,45.5237,45.533,3400.0
2021-09-01 12:50:00,48.94,48.95,48.92,48.93,33726.0,45.533,45.5423,45.5144,45.5237,33726.0
2021-09-01 12:55:00,48.93,48.93,48.92,48.93,34451.0,45.5237,45.5237,45.5144,45.5237,34451.0
2021-09-01 13:00:00,48.93,48.93,48.91,48.92,51233.0,45.5237,45.5237,45.5051,45.5144,51233.0
2021-09-01 13:05:00,48.92,48.93,48.91,48.91,38724.0,45.5144,45.5237,45.5051,45.5051,38724.0
2021-09-01 13:10:00,48.92,48.93,48.91,48.91,80234.0,45.5144,45.5237,45.5051,45.5051,80234.0
2021-09-01 13:15:00,48.91,48.92,48.91,48.91,10780.0,45.5051,45.5144,45.5051,45.5051,10780.0
2021-09-01 13:20:00,48.92,48.93,48.9,48.91,23310.0,45.5144,45.5237,45.4958,45.5051,23310.0
2021-09-01 13:25:00,48.91,48.92,48.9,48.91,22146.0,45.5051,45.5144,45.4958,45.5051,22146.0
2021-09-01 13:30:00,48.91,48.92,48.9,48.91,40668.0,45.5051,45.5144,45.4958,45.5051,40668.0
2021-09-01 13:35:00,48.91,48.92,48.89,48.9,26560.0,45.5051,45.5144,45.4865,45.4958,26560.0
2021-09-01 13:40:00,48.9,48.9,48.88,48.88,18785.0,45.4958,45.4958,45.4772,45.4772,18785.0
2021-09-01 13:45:00,48.89,48.89,48.88,48.89,2891.0,45.4865,45.4865,45.4772,45.4865,2891.0
2021-09-01 13:50:00,48.89,48.9,48.88,48.88,31524.0,45.4865,45.4958,45.4772,45.4772,31524.0
2021-09-01 13:55:00,48.88,48.89,48.87,48.87,7376.0,45.4772,45.4865,45.4679,45.4679,7376.0
2021-09-01 14:00:00,48.88,48.89,48.87,48.89,10137.0,45.4772,45.4865,45.4679,45.4865,10137.0
2021-09-01 14:05:00,48.89,48.9,48.88,48.9,15821.0,45.4865,45.4958,45.4772,45.4958,15821.0
2021-09-01 14:10:00,48.9,48.9,48.89,48.89,7407.0,45.4958,45.4958,45.4865,45.4865,7407.0
2021-09-01 14:15:00,48.89,48.9,48.86,48.87,22776.0,45.4865,45.4958,45.4586,45.4679,22776.0
2021-09-01 14:20:00,48.87,48.89,48.86,48.89,11379.0,45.4679,45.4865,45.4586,45.4865,11379.0
2021-09-01 14:25:00,48.89,48.89,48.88,48.89,3960.0,45.4865,45.4865,45.4772,45.4865,3960.0
2021-09-01 14:30:00,48.89,48.89,48.85,48.87,24090.0,45.4865,45.4865,45.4493,45.4679,24090.0
2021-09-01 14:35:00,48.87,48.87,48.86,48.87,222115.0,45.4679,45.4679,45.4586,45.4679,222115.0
2021-09-01 14:40:00,48.87,48.88,48.84,48.85,35901.0,45.4679,45.4772,45.44,45.4493,35901.0
2021-09-01 14:45:00,48.85,48.86,48.84,48.84,43369.0,45.4493,45.4586,45.44,45.44,43369.0
2021-09-01 14:50:00,48.84,48.87,48.84,48.87,19182.0,45.44,45.4679,45.44,45.4679,19182.0
2021-09-01 14:55:00,48.87,48.88,48.87,48.88,65472.0,45.4679,45.4772,45.4679,45.4772,65472.0
2021-09-01 15:00:00,48.87,48.88,48.85,48.87,54652.0,45.4679,45.4772,45.4493,45.4679,54652.0
2021-09-01 15:05:00,48.87,48.88,48.84,48.86,85096.0,45.4679,45.4772,45.44,45.4586,85096.0
2021-09-01 15:10:00,48.86,48.87,48.85,48.87,20850.0,45.4586,45.4679,45.4493,45.4679,20850.0
2021-09-01 15:15:00,48.87,48.88,48.87,48.88,68424.0,45.4679,45.4772,45.4679,45.4772,68424.0
2021-09-01 15:20:00,48.88,48.88,48.85,48.86,57161.0,45.4772,45.4772,45.4493,45.4586,57161.0
2021-09-01 15:25:00,48.86,48.86,48.83,48.85,37279.0,45.4586,45.4586,45.4307,45.4493,37279.0
2021-09-01 15:30:00,48.84,48.85,48.84,48.84,38650.0,45.44,45.4493,45.44,45.44,38650.0
2021-09-01 15:35:00,48.85,48.85,48.84,48.85,32432.0,45.4493,45.4493,45.44,45.4493,32432.0
2021-09-01 15:40:00,48.84,48.85,48.83,48.84,92405.0,45.44,45.4493,45.4307,45.44,92405.0
2021-09-01 15:45:00,48.84,48.86,48.83,48.86,26354.0,45.44,45.4586,45.4307,45.4586,26354.0
2021-09-01 15:50:00,48.85,48.86,48.82,48.84,72354.0,45.4493,45.4586,45.4214,45.44,72354.0
2021-09-01 15:55:00,48.84,48.85,48.83,48.85,109637.0,45.44,45.4493,45.4307,45.4493,109637.0
2021-09-02 09:30:00,49.21,49.24,49.14,49.2,76583.0,45.7842,45.8121,45.7191,45.7749,76583.0
2021-09-02 09:35:00,49.19,49.19,49.11,49.14,85745.0,45.7656,45.7656,45.6912,45.7191,85745.0
2021-09-02 09:40:00,49.15,49.19,49.14,49.15,69164.0,45.7284,45.7656,45.7191,45.7284,69164.0
2021-09-02 09:45:00,49.16,49.22,49.16,49.18,43526.0,45.7377,45.7935,45.7377,45.7563,43526.0
2021-09-02 09:50:00,49.18,49.19,49.14,49.18,48881.0,45.7563,45.7656,45.7191,45.7563,48881.0
2021-09-02 09:55:00,49.17,49.18,49.15,49.15,26903.0,45.747,45.7563,45.7284,45.7284,26903.0
2021-09-02 10:00:00,49.16,49.18,49.12,49.13,116246.0,45.7377,45.7563,45.7005,45.7098,116246.0
2021-09-02 10:05:00,49.13,49.15,49.12,49.13,76416.0,45.7098,45.7284,45.7005,45.7098,76416.0
2021-09-02 10:10:00,49.13,49.15,49.11,49.13,69322.0,45.7098,45.7284,45.6912,45.7098,69322.0
2021-09-02 10:15:00,49.14,49.16,49.12,49.13,66384.0,45.7191,45.7377,45.7005,45.7098,66384.0
2021-09-02 10:20:00,49.14,49.17,49.13,49.16,24887.0,45.7191,45.747,45.7098,45.7377,24887.0
2021-09-02 10:25:00,49.17,49.21,49.17,49.21,78383.0,45.747,45.7842,45.747,45.7842,78383.0
2021-09-02 10:30:00,49.22,49.23,49.21,49.22,63458.0,45.7935,45.8028,45.7842,45.7935,63458.0
2021-09-02 10:35:00,49.21,49.25,49.2,49.22,71276.0,45.7842,45.8214,45.7749,45.7935,71276.0
2021-09-02 10:40:00,49.23,49.23,49.21,49.23,52935.0,45.8028,45.8028,45.7842,45.8028,52935.0
2021-09-02 10:45:00,49.23,49.25,49.23,49.24,25944.0,45.8028,45.8214,45.8028,45.8121,25944.0
2021-09-02 10:50:00,49.24,49.27,49.24,49.27,26573.0,45.8121,45.8401,45.8121,45.8401,26573.0
2021-09-02 10:55:00,49.27,49.28,49.26,49.27,41145.0,45.8401,45.8494,45.8308,45.8401,41145.0
2021-09-02 11:00:00,49.28,49.28,49.27,49.27,9514.0,45.8494,45.8494,45.8401,45.8401,9514.0
2021-09-02 11:05:00,49.27,49.28,49.26,49.26,28188.0,45.8401,45.8494,45.8308,45.8308,28188.0
2021-09-02 11:10:00,49.25,49.28,49.25,49.28,15910.0,45.8214,45.8494,45.8214,45.8494,15910.0
2021-09-02 11:15:00,49.28,49.29,49.27,49.28,18897.0,45.8494,45.8587,45.8401,45.8494,18897.0
2021-09-02 11:20:00,49.28,49.28,49.26,49.27,16554.0,45.8494,45.8494,45.8308,45.8401,16554.0
2021-09-02 11:25:00,49.27,49.28,49.25,49.28,18429.0,45.8401,45.8494,45.8214,45.8494,18429.0
2021-09-02 11:30:00,49.28,49.29,49.27,49.27,13490.0,45.8494,45.8587,45.8401,45.8401,13490.0
2021-09-02 11:35:00,49.27,49.29,49.26,49.27,13977.0,45.8401,45.8587,45.8308,45.8401,13977.0
2021-09-02 11:40:00,49.27,49.28,49.25,49.26,50621.0,45.8401,45.8494,45.8214,45.8308,50621.0
2021-09-02 11:45:00,49.26,49.26,49.25,49.26,15342.0,45.8308,45.8308,45.8214,45.8308,15342.0
2021-09-02 11:50:00,49.26,49.26,49.24,49.24,9766.0,45.8308,45.8308,45.8121,45.8121,9766.0
2021-09-02 11:55:00,49.23,49.24,49.23,49.24,18233.0,45.8028,45.8121,45.8028,45.8121,18233.0
2021-09-02 12:00:00,49.23,49.24,49.2,49.2,38360.0,45.8028,45.8121,45.7749,45.7749,38360.0
2021-09-02 12:05:00,49.2,49.21,49.16,49.17,13231.0,45.7749,45.7842,45.7377,45.747,13231.0
2021-09-02 12:10:00,49.17,49.17,49.15,49.16,28560.0,45.747,45.747,45.7284,45.7377,28560.0
2021-09-02 12:15:00,49.16,49.17,49.15,49.16,23132.0,45.7377,45.747,45.7284,45.7377,23132.0
2021-09-02 12:20:00,49.16,49.17,49.16,49.16,6022.0,45.7377,45.747,45.7377,45.7377,6022.0
2021-09-02 12:25:00,49.17,49.18,49.16,49.18,22883.0,45.747,45.7563,45.7377,45.7563,22883.0
2021-09-02 12:30:00,49.18,49.18,49.17,49.18,3440.0,45.7563,45.7563,45.747,45.7563,3440.0
2021-09-02 12:35:00,49.18,49.18,49.14,49.15,22257.0,45.7563,45.7563,45.7191,45.7284,22257.0
2021-09-02 12:40:00,49.15,49.17,49.14,49.17,20176.0,45.7284,45.747,45.7191,45.747,20176.0
2021-09-02 12:45:00,49.17,49.17,49.16,49.16,18898.0,45.747,45.747,45.7377,45.7377,18898.0
2021-09-02 12:50:00,49.16,49.18,49.16,49.18,11916.0,45.7377,45.7563,45.7377,45.7563,11916.0
2021-09-02 12:55:00,49.18,49.18,49.16,49.18,34810.0,45.7563,45.7563,45.7377,45.7563,34810.0
2021-09-02 13:00:00,49.18,49.18,49.17,49.18,314.0,45.7563,45.7563,45.747,45.7563,314.0
2021-09-02 13:05:00,49.18,49.18,49.17,49.18,2786.0,45.7563,45.7563,45.747,45.7563,2786.0
2021-09-02 13:10:00,49.18,49.18,49.17,49.18,4401.0,45.7563,45.7563,45.747,45.7563,4401.0
2021-09-02 13:15:00,49.18,49.18,49.17,49.18,5170.0,45.7563,45.7563,45.747,45.7563,5170.0
2021-09-02 13:20:00,49.18,49.18,49.16,49.16,19987.0,45.7563,45.7563,45.7377,45.7377,19987.0
2021-09-02 13:25:00,49.16,49.17,49.15,49.16,33769.0,45.7377,45.747,45.7284,45.7377,33769.0
2021-09-02 13:30:00,49.17,49.18,49.15,49.17,23378.0,45.747,45.7563,45.7284,45.747,23378.0
2021-09-02 13:35:00,49.17,49.17,49.16,49.16,17890.0,45.747,45.747,45.7377,45.7377,17890.0
2021-09-02 13:40:00,49.17,49.17,49.16,49.16,3506.0,45.747,45.747,45.7377,45.7377,3506.0
2021-09-02 13:45:00,49.16,49.17,49.15,49.16,6067.0,45.7377,45.747,45.7284,45.7377,6067.0
2021-09-02 13:50:00,49.15,49.17,49.15,49.16,3967.0,45.7284,45.747,45.7284,45.7377,3967.0
2021-09-02 13:55:00,49.16,49.17,49.15,49.16,22265.0,45.7377,45.747,45.7284,45.7377,22265.0
2021-09-02 14:00:00,49.16,49.16,49.15,49.15,8270.0,45.7377,45.7377,45.7284,45.7284,8270.0
2021-09-02 14:05:00,49.16,49.17,49.15,49.17,52474.0,45.7377,45.747,45.7284,45.747,52474.0
2021-09-02 14:10:00,49.17,49.19,49.16,49.19,25977.0,45.747,45.7656,45.7377,45.7656,25977.0
2021-09-02 14:15:00,49.19,49.19,49.18,49.19,7063.0,45.7656,45.7656,45.7563,45.7656,7063.0
2021-09-02 14:20:00,49.19,49.19,49.17,49.18,123475.0,45.7656,45.7656,45.747,45.7563,123475.0
2021-09-02 14:25:00,49.18,49.22,49.17,49.19,709599.0,45.7563,45.7935,45.747,45.7656,709599.0
2021-09-02 14:30:00,49.19,49.2,49.18,49.2,12083.0,45.7656,45.7749,45.7563,45.7749,12083.0
2021-09-02 14:35:00,49.2,49.2,49.18,49.19,21232.0,45.7749,45.7749,45.7563,45.7656,21232.0
2021-09-02 14:40:00,49.19,49.21,49.18,49.18,68825.0,45.7656,45.7842,45.7563,45.7563,68825.0
2021-09-02 14:45:00,49.19,49.19,49.18,49.19,1926.0,45.7656,45.7656,45.7563,45.7656,1926.0
2021-09-02 14:50:00,49.19,49.19,49.18,49.18,6783.0,45.7656,45.7656,45.7563,45.7563,6783.0
2021-09-02 14:55:00,49.19,49.2,49.18,49.2,21199.0,45.7656,45.7749,45.7563,45.7749,21199.0
2021-09-02 15:00:00,49.2,49.21,49.2,49.2,29330.0,45.7749,45.7842,45.7749,45.7749,29330.0
2021-09-02 15:05:00,49.21,49.21,49.2,49.2,22197.0,45.7842,45.7842,45.7749,45.7749,22197.0
2021-09-02 15:10:00,49.2,49.2,49.18,49.2,35847.0,45.7749,45.7749,45.7563,45.7749,35847.0
2021-09-02 15:15:00,49.2,49.2,49.18,49.18,43903.0,45.7749,45.7749,45.7563,45.7563,43903.0
2021-09-02 15:20:00,49.18,49.19,49.16,49.16,18010.0,45.7563,45.7656,45.7377,45.7377,18010.0
2021-09-02 15:25:00,49.16,49.18,49.16,49.17,5730.0,45.7377,45.7563,45.7377,45.747,5730.0
2021-09-02 15:30:00,49.16,49.18,49.15,49.17,30563.0,45.7377,45.7563,45.7284,45.747,30563.0
2021-09-02 15:35:00,49.17,49.18,49.16,49.18,11866.0,45.747,45.7563,45.7377,45.7563,11866.0
2021-09-02 15:40:00,49.18,49.19,49.17,49.18,26225.0,45.7563,45.7656,45.747,45.7563,26225.0
2021-09-02 15:45:00,49.19,49.19,49.17,49.18,20424.0,45.7656,45.7656,45.747,45.7563,20424.0
2021-09-02 15:50:00,49.17,49.2,49.17,49.2,29495.0,45.747,45.7749,45.747,45.7749,29495.0
2021-09-02 15:55:00,49.2,49.2,49.16,49.2,87038.0,45.7749,45.7749,45.7377,45.7749,87038.0
2021-09-03 09:30:00,49.5,49.56,49.48,49.53,80984.0,46.054,46.1099,46.0354,46.082,80984.0
2021-09-03 09:35:00,49.53,49.53,49.44,49.46,83630.0,46.082,46.082,45.9982,46.0168,83630.0
2021-09-03 09:40:00,49.46,49.47,49.44,49.46,66270.0,46.0168,46.0261,45.9982,46.0168,66270.0
2021-09-03 09:45:00,49.46,49.52,49.44,49.52,85919.0,46.0168,46.0727,45.9982,46.0727,85919.0
2021-09-03 09:50:00,49.51,49.53,49.49,49.53,76044.0,46.0633,46.082,46.0447,46.082,76044.0
2021-09-03 09:55:00,49.53,49.59,49.5,49.58,78700.0,46.082,46.1378,46.054,46.1285,78700.0
2021-09-03 10:00:00,49.58,49.58,49.55,49.55,38562.0,46.1285,46.1285,46.1006,46.1006,38562.0
2021-09-03 10:05:00,49.55,49.56,49.52,49.54,63328.0,46.1006,46.1099,46.0727,46.0913,63328.0
2021-09-03 10:10:00,49.54,49.58,49.53,49.57,60563.0,46.0913,46.1285,46.082,46.1192,60563.0
2021-09-03 10:15:00,49.57,49.58,49.54,49.54,59328.0,46.1192,46.1285,46.0913,46.0913,59328.0
2021-09-03 10:20:00,49.54,49.57,49.54,49.56,18974.0,46.0913,46.1192,46.0913,46.1099,18974.0
2021-09-03 10:25:00,49.56,49.58,49.56,49.58,20400.0,46.1099,46.1285,46.1099,46.1285,20400.0
2021-09-03 10:30:00,49.58,49.6,49.56,49.59,79588.0,46.1285,46.1471,46.1099,46.1378,79588.0
2021-09-03 10:35:00,49.59,49.6,49.55,49.55,58663.0,46.1378,46.1471,46.1006,46.1006,58663.0
2021-09-03 10:40:00,49.55,49.58,49.55,49.58,28697.0,46.1006,46.1285,46.1006,46.1285,28697.0
2021-09-03 10:45:00,49.57,49.58,49.54,49.54,26692.0,46.1192,46.1285,46.0913,46.0913,26692.0
2021-09-03 10:50:00,49.55,49.56,49.53,49.53,27113.0,46.1006,46.1099,46.082,46.082,27113.0
2021-09-03 10:55:00,49.54,49.58,49.54,49.57,57649.0,46.0913,46.1285,46.0913,46.1192,57649.0
2021-09-03 11:00:00,49.58,49.6,49.55,49.57,57043.0,46.1285,46.1471,46.1006,46.1192,57043.0
2021-09-03 11:05:00,49.58,49.6,49.56,49.59,26460.0,46.1285,46.1471,46.1099,46.1378,26460.0
2021-09-03 11:10:00,49.61,49.63,49.6,49.61,49968.0,46.1564,46.175,46.1471,46.1564,49968.0
2021-09-03 11:15:00,49.61,49.61,49.56,49.58,55064.0,46.1564,46.1564,46.1099,46.1285,55064.0
2021-09-03 11:20:00,49.58,49.61,49.57,49.6,23857.0,46.1285,46.1564,46.1192,46.1471,23857.0
2021-09-03 11:25:00,49.61,49.61,49.6,49.6,13053.0,46.1564,46.1564,46.1471,46.1471,13053.0
2021-09-03 11:30:00,49.59,49.61,49.58,49.61,34782.0,46.1378,46.1564,46.1285,46.1564,34782.0
2021-09-03 11:35:00,49.6,49.61,49.58,49.59,22129.0,46.1471,46.1564,46.1285,46.1378,22129.0
2021-09-03 11:40:00,49.59,49.6,49.59,49.6,6693.0,46.1378,46.1471,46.1378,46.1471,6693.0
2021-09-03 11:45:00,49.6,49.62,49.59,49.61,31626.0,46.1471,46.1657,46.1378,46.1564,31626.0
2021-09-03 11:50:00,49.62,49.62,49.58,49.6,18249.0,46.1657,46.1657,46.1285,46.1471,18249.0
2021-09-03 11:55:00,49.59,49.61,49.58,49.59,46438.0,46.1378,46.1564,46.1285,46.1378,46438.0
2021-09-03 12:00:00,49.58,49.59,49.58,49.59,8371.0,46.1285,46.1378,46.1285,46.1378,8371.0
2021-09-03 12:05:00,49.59,49.6,49.58,49.6,23228.0,46.1378,46.1471,46.1285,46.1471,23228.0
2021-09-03 12:10:00,49.6,49.61,49.59,49.59,16745.0,46.1471,46.1564,46.1378,46.1378,16745.0
2021-09-03 12:15:00,49.6,49.6,49.59,49.59,9827.0,46.1471,46.1471,46.1378,46.1378,9827.0
2021-09-03 12:20:00,49.58,49.59,49.58,49.59,16568.0,46.1285,46.1378,46.1285,46.1378,16568.0
2021-09-03 12:25:00,49.6,49.61,49.59,49.6,23230.0,46.1471,46.1564,46.1378,46.1471,23230.0
2021-09-03 12:30:00,49.61,49.61,49.6,49.61,27260.0,46.1564,46.1564,46.1471,46.1564,27260.0
2021-09-03 12:35:00,49.61,49.61,49.59,49.61,20721.0,46.1564,46.1564,46.1378,46.1564,20721.0
2021-09-03 12:40:00,49.61,49.61,49.59,49.6,33394.0,46.1564,46.1564,46.1378,46.1471,33394.0
2021-09-03 12:45:00,49.59,49.61,49.59,49.61,48270.0,46.1378,46.1564,46.1378,46.1564,48270.0
2021-09-03 12:50:00,49.61,49.63,49.6,49.63,11281.0,46.1564,46.175,46.1471,46.175,11281.0
2021-09-03 12:55:00,49.63,49.65,49.62,49.65,7848.0,46.175,46.1936,46.1657,46.1936,7848.0
2021-09-03 13:00:00,49.65,49.66,49.64,49.66,14428.0,46.1936,46.2029,46.1843,46.2029,14428.0
2021-09-03 13:05:00,49.65,49.66,49.65,49.66,14891.0,46.1936,46.2029,46.1936,46.2029,14891.0
2021-09-03 13:10:00,49.66,49.67,49.65,49.66,14335.0,46.2029,46.2122,46.1936,46.2029,14335.0
2021-09-03 13:15:00,49.66,49.68,49.66,49.68,7720.0,46.2029,46.2215,46.2029,46.2215,7720.0
2021-09-03 13:20:00,49.68,49.69,49.67,49.69,13244.0,46.2215,46.2308,46.2122,46.2308,13244.0
2021-09-03 13:25:00,49.69,49.7,49.68,49.7,20471.0,46.2308,46.2401,46.2215,46.2401,20471.0
2021-09-03 13:30:00,49.69,49.7,49.69,49.7,9871.0,46.2308,46.2401,46.2308,46.2401,9871.0
2021-09-03 13:35:00,49.7,49.7,49.69,49.7,10531.0,46.2401,46.2401,46.2308,46.2401,10531.0
2021-09-03 13:40:00,49.7,49.71,49.68,49.68,30596.0,46.2401,46.2494,46.2215,46.2215,30596.0
2021-09-03 13:45:00,49.69,49.7,49.68,49.7,14650.0,46.2308,46.2401,46.2215,46.2401,14650.0
2021-09-03 13:50:00,49.7,49.72,49.69,49.7,18166.0,46.2401,46.2587,46.2308,46.2401,18166.0
2021-09-03 13:55:00,49.7,49.71,49.69,49.71,15230.0,46.2401,46.2494,46.2308,46.2494,15230.0
2021-09-03 14:00:00,49.71,49.71,49.69,49.7,25547.0,46.2494,46.2494,46.2308,46.2401,25547.0
2021-09-03 14:05:00,49.7,49.7,49.69,49.7,7599.0,46.2401,46.2401,46.2308,46.2401,7599.0
2021-09-03 14:10:00,49.7,49.71,49.69,49.71,10417.0,46.2401,46.2494,46.2308,46.2494,10417.0
2021-09-03 14:15:00,49.71,49.72,49.7,49.71,12171.0,46.2494,46.2587,46.2401,46.2494,12171.0
2021-09-03 14:20:00,49.71,49.71,49.7,49.71,10983.0,46.2494,46.2494,46.2401,46.2494,10983.0
2021-09-03 14:25:00,49.71,49.71,49.7,49.71,8116.0,46.2494,46.2494,46.2401,46.2494,8116.0
2021-09-03 14:30:00,49.71,49.71,49.7,49.71,10596.0,46.2494,46.2494,46.2401,46.2494,10596.0
2021-09-03 14:35:00,49.71,49.71,49.7,49.71,6617.0,46.2494,46.2494,46.2401,46.2494,6617.0
2021-09-03 14:40:00,49.71,49.71,49.7,49.71,9829.0,46.2494,46.2494,46.2401,46.2494,9829.0
2021-09-03 14:45:00,49.71,49.71,49.7,49.71,19447.0,46.2494,46.2494,46.2401,46.2494,19447.0
2021-09-03 14:50:00,49.71,49.72,49.7,49.72,14706.0,46.2494,46.2587,46.2401,46.2587,14706.0
2021-09-03 14:55:00,49.72,49.72,49.71,49.72,36334.0,46.2587,46.2587,46.2494,46.2587,36334.0
2021-09-03 15:00:00,49.72,49.73,49.71,49.73,25813.0,46.2587,46.268,46.2494,46.268,25813.0
2021-09-03 15:05:00,49.72,49.73,49.72,49.72,11896.0,46.2587,46.268,46.2587,46.2587,11896.0
2021-09-03 15:10:00,49.72,49.73,49.71,49.73,44989.0,46.2587,46.268,46.2494,46.268,44989.0
2021-09-03 15:15:00,49.73,49.73,49.71,49.73,11259.0,46.268,46.268,46.2494,46.268,11259.0
2021-09-03 15:20:00,49.72,49.73,49.72,49.72,9248.0,46.2587,46.268,46.2587,46.2587,9248.0
2021-09-03 15:25:00,49.73,49.73,49.71,49.72,44700.0,46.268,46.268,46.2494,46.2587,44700.0
2021-09-03 15:30:00,49.72,49.73,49.71,49.73,24886.0,46.2587,46.268,46.2494,46.268,24886.0
2021-09-03 15:35:00,49.73,49.73,49.71,49.72,32992.0,46.268,46.268,46.2494,46.2587,32992.0
2021-09-03 15:40:00,49.72,49.72,49.69,49.7,65818.0,46.2587,46.2587,46.2308,46.2401,65818.0
2021-09-03 15:45:00,49.7,49.73,49.69,49.72,102935.0,46.2401,46.268,46.2308,46.2587,102935.0
2021-09-03 15:50:00,49.72,49.73,49.71,49.72,54387.0,46.2587,46.268,46.2494,46.2587,54387.0
2021-09-03 15:55:00,49.72,49.72,49.68,49.69,211378.0,46.2587,46.2587,46.2215,46.2308,211378.0
2021-09-07 09:30:00,49.23,49.29,49.2,49.23,159279.0,45.8028,45.8587,45.7749,45.8028,159279.0
2021-09-07 09:35:00,49.23,49.28,49.22,49.27,66105.0,45.8028,45.8494,45.7935,45.8401,66105.0
2021-09-07 09:40:00,49.26,49.36,49.26,49.36,67773.0,45.8308,45.9238,45.8308,45.9238,67773.0
2021-09-07 09:45:00,49.35,49.38,49.32,49.37,44620.0,45.9145,45.9424,45.8866,45.9331,44620.0
2021-09-07 09:50:00,49.37,49.39,49.36,49.37,39502.0,45.9331,45.9517,45.9238,45.9331,39502.0
2021-09-07 09:55:00,49.37,49.39,49.34,49.39,40651.0,45.9331,45.9517,45.9052,45.9517,40651.0
2021-09-07 10:00:00,49.39,49.4,49.36,49.36,154196.0,45.9517,45.961,45.9238,45.9238,154196.0
2021-09-07 10:05:00,49.36,49.37,49.3,49.31,57190.0,45.9238,45.9331,45.868,45.8773,57190.0
2021-09-07 10:10:00,49.32,49.32,49.29,49.32,91712.0,45.8866,45.8866,45.8587,45.8866,91712.0
2021-09-07 10:15:00,49.31,49.32,49.27,49.27,109193.0,45.8773,45.8866,45.8401,45.8401,109193.0
2021-09-07 10:20:00,49.27,49.3,49.25,49.29,47520.0,45.8401,45.868,45.8214,45.8587,47520.0
2021-09-07 10:25:00,49.29,49.31,49.27,49.31,36852.0,45.8587,45.8773,45.8401,45.8773,36852.0
2021-09-07 10:30:00,49.31,49.34,49.28,49.3,57270.0,45.8773,45.9052,45.8494,45.868,57270.0
2021-09-07 10:35:00,49.3,49.32,49.28,49.3,23942.0,45.868,45.8866,45.8494,45.868,23942.0
2021-09-07 10:40:00,49.3,49.33,49.3,49.33,33947.0,45.868,45.8959,45.868,45.8959,33947.0
2021-09-07 10:45:00,49.33,49.35,49.31,49.34,49217.0,45.8959,45.9145,45.8773,45.9052,49217.0
2021-09-07 10:50:00,49.34,49.35,49.33,49.34,9448.0,45.9052,45.9145,45.8959,45.9052,9448.0
2021-09-07 10:55:00,49.33,49.36,49.32,49.36,79453.0,45.8959,45.9238,45.8866,45.9238,79453.0
2021-09-07 11:00:00,49.36,49.36,49.33,49.34,37968.0,45.9238,45.9238,45.8959,45.9052,37968.0
2021-09-07 11:05:00,49.34,49.34,49.29,49.3,33694.0,45.9052,45.9052,45.8587,45.868,33694.0
2021-09-07 11:10:00,49.29,49.33,49.29,49.31,30539.0,45.8587,45.8959,45.8587,45.8773,30539.0
2021-09-07 11:15:00,49.3,49.33,49.29,49.33,13970.0,45.868,45.8959,45.8587,45.8959,13970.0
2021-09-07 11:20:00,49.34,49.34,49.3,49.3,70959.0,45.9052,45.9052,45.868,45.868,70959.0
2021-09-07 11:25:00,49.3,49.32,49.29,49.32,9930.0,45.868,45.8866,45.8587,45.8866,9930.0
2021-09-07 11:30:00,49.32,49.35,49.31,49.34,53484.0,45.8866,45.9145,45.8773,45.9052,53484.0
2021-09-07 11:35:00,49.34,49.37,49.34,49.37,17550.0,45.9052,45.9331,45.9052,45.9331,17550.0
2021-09-07 11:40:00,49.37,49.37,49.35,49.36,29672.0,45.9331,45.9331,45.9145,45.9238,29672.0
2021-09-07 11:45:00,49.36,49.37,49.35,49.37,11436.0,45.9238,45.9331,45.9145,45.9331,11436.0
2021-09-07 11:50:00,49.37,49.4,49.36,49.38,75878.0,45.9331,45.961,45.9238,45.9424,75878.0
2021-09-07 11:55:00,49.38,49.4,49.37,49.38,16502.0,45.9424,45.961,45.9331,45.9424,16502.0
2021-09-07 12:00:00,49.38,49.42,49.38,49.39,61581.0,45.9424,45.9796,45.9424,45.9517,61581.0
2021-09-07 12:05:00,49.39,49.41,49.38,49.4,17366.0,45.9517,45.9703,45.9424,45.961,17366.0
2021-09-07 12:10:00,49.39,49.39,49.38,49.39,16943.0,45.9517,45.9517,45.9424,45.9517,16943.0
2021-09-07 12:15:00,49.39,49.39,49.36,49.37,35603.0,45.9517,45.9517,45.9238,45.9331,35603.0
2021-09-07 12:20:00,49.37,49.38,49.34,49.35,27866.0,45.9331,45.9424,45.9052,45.9145,27866.0
2021-09-07 12:25:00,49.35,49.35,49.34,49.35,17896.0,45.9145,45.9145,45.9052,45.9145,17896.0
2021-09-07 12:30:00,49.34,49.37,49.34,49.37,59764.0,45.9052,45.9331,45.9052,45.9331,59764.0
2021-09-07 12:35:00,49.37,49.39,49.36,49.37,53962.0,45.9331,45.9517,45.9238,45.9331,53962.0
2021-09-07 12:40:00,49.38,49.39,49.37,49.39,18379.0,45.9424,45.9517,45.9331,45.9517,18379.0
2021-09-07 12:45:00,49.39,49.4,49.36,49.37,57126.0,45.9517,45.961,45.9238,45.9331,57126.0
2021-09-07 12:50:00,49.37,49.37,49.34,49.34,87422.0,45.9331,45.9331,45.9052,45.9052,87422.0
2021-09-07 12:55:00,49.35,49.37,49.34,49.37,31365.0,45.9145,45.9331,45.9052,45.9331,31365.0
2021-09-07 13:00:00,49.37,49.39,49.36,49.37,18504.0,45.9331,45.9517,45.9238,45.9331,18504.0
2021-09-07 13:05:00,49.37,49.4,49.37,49.39,6300.0,45.9331,45.961,45.9331,45.9517,6300.0
2021-09-07 13:10:00,49.4,49.41,49.39,49.41,21082.0,45.961,45.9703,45.9517,45.9703,21082.0
2021-09-07 13:15:00,49.41,49.42,49.41,49.41,26233.0,45.9703,45.9796,45.9703,45.9703,26233.0
2021-09-07 13:20:00,49.41,49.42,49.4,49.41,6955.0,45.9703,45.9796,45.961,45.9703,6955.0
2021-09-07 13:25:00,49.41,49.41,49.4,49.41,5100.0,45.9703,45.9703,45.961,45.9703,5100.0
2021-09-07 13:30:00,49.41,49.42,49.4,49.41,16409.0,45.9703,45.9796,45.961,45.9703,16409.0
2021-09-07 13:35:00,49.41,49.43,49.4,49.43,25948.0,45.9703,45.9889,45.961,45.9889,25948.0
2021-09-07 13:40:00,49.43,49.43,49.41,49.41,3801.0,45.9889,45.9889,45.9703,45.9703,3801.0
2021-09-07 13:45:00,49.41,49.42,49.41,49.42,1800.0,45.9703,45.9796,45.9703,45.9796,1800.0
2021-09-07 13:50:00,49.42,49.43,49.41,49.43,14796.0,45.9796,45.9889,45.9703,45.9889,14796.0
2021-09-07 13:55:00,49.43,49.43,49.42,49.43,2000.0,45.9889,45.9889,45.9796,45.9889,2000.0
2021-09-07 14:00:00,49.43,49.44,49.42,49.42,20209.0,45.9889,45.9982,45.9796,45.9796,20209.0
2021-09-07 14:05:00,49.43,49.43,49.4,49.41,15669.0,45.9889,45.9889,45.961,45.9703,15669.0
2021-09-07 14:10:00,49.41,49.43,49.41,49.43,10986.0,45.9703,45.9889,45.9703,45.9889,10986.0
2021-09-07 14:15:00,49.43,49.43,49.4,49.41,9298.0,45.9889,45.9889,45.961,45.9703,9298.0
2021-09-07 14:20:00,49.4,49.41,49.4,49.4,3700.0,45.961,45.9703,45.961,45.961,3700.0
2021-09-07 14:25:00,49.41,49.42,49.4,49.41,16167.0,45.9703,45.9796,45.961,45.9703,16167.0
2021-09-07 14:30:00,49.41,49.42,49.4,49.41,31103.0,45.9703,45.9796,45.961,45.9703,31103.0
2021-09-07 14:35:00,49.42,49.42,49.41,49.41,3461.0,45.9796,45.9796,45.9703,45.9703,3461.0
2021-09-07 14:40:00,49.41,49.42,49.41,49.41,5184.0,45.9703,45.9796,45.9703,45.9703,5184.0
2021-09-07 14:45:00,49.41,49.42,49.41,49.42,5109.0,45.9703,45.9796,45.9703,45.9796,5109.0
2021-09-07 14:50:00,49.42,49.43,49.41,49.43,5669.0,45.9796,45.9889,45.9703,45.9889,5669.0
2021-09-07 14:55:00,49.43,49.44,49.42,49.43,24735.0,45.9889,45.9982,45.9796,45.9889,24735.0
2021-09-07 15:00:00,49.43,49.43,49.41,49.41,8786.0,45.9889,45.9889,45.9703,45.9703,8786.0
2021-09-07 15:05:00,49.41,49.42,49.4,49.41,22823.0,45.9703,45.9796,45.961,45.9703,22823.0
2021-09-07 15:10:00,49.41,49.42,49.4,49.41,4094.0,45.9703,45.9796,45.961,45.9703,4094.0
2021-09-07 15:15:00,49.41,49.42,49.39,49.4,21169.0,45.9703,45.9796,45.9517,45.961,21169.0
2021-09-07 15:20:00,49.4,49.4,49.39,49.4,10484.0,45.961,45.961,45.9517,45.961,10484.0
2021-09-07 15:25:00,49.4,49.4,49.38,49.39,33513.0,45.961,45.961,45.9424,45.9517,33513.0
2021-09-07 15:30:00,49.39,49.4,49.38,49.4,18909.0,45.9517,45.961,45.9424,45.961,18909.0
2021-09-07 15:35:00,49.4,49.4,49.37,49.38,63117.0,45.961,45.961,45.9331,45.9424,63117.0
2021-09-07 15:40:00,49.37,49.39,49.37,49.39,32830.0,45.9331,45.9517,45.9331,45.9517,32830.0
2021-09-07 15:45:00,49.38,49.39,49.38,49.39,19241.0,45.9424,45.9517,45.9424,45.9517,19241.0
2021-09-07 15:50:00,49.39,49.4,49.36,49.37,39927.0,45.9517,45.961,45.9238,45.9331,39927.0
2021-09-07 15:55:00,49.37,49.41,49.36,49.41,189283.0,45.9331,45.9703,45.9238,45.9703,189283.0
2021-09-08 09:30:00,49.17,49.24,49.14,49.16,45013.0,45.747,45.8121,45.7191,45.7377,45013.0
2021-09-08 09:35:00,49.16,49.21,49.13,49.2,51929.0,45.7377,45.7842,45.7098,45.7749,51929.0
2021-09-08 09:40:00,49.19,49.19,49.14,49.15,22818.0,45.7656,45.7656,45.7191,45.7284,22818.0
2021-09-08 09:45:00,49.15,49.17,49.13,49.13,22651.0,45.7284,45.747,45.7098,45.7098,22651.0
2021-09-08 09:50:00,49.13,49.13,49.07,49.1,25102.0,45.7098,45.7098,45.654,45.6819,25102.0
2021-09-08 09:55:00,49.11,49.11,49.06,49.1,23910.0,45.6912,45.6912,45.6447,45.6819,23910.0
2021-09-08 10:00:00,49.1,49.14,49.07,49.08,37415.0,45.6819,45.7191,45.654,45.6633,37415.0
2021-09-08 10:05:00,49.07,49.11,49.05,49.11,48947.0,45.654,45.6912,45.6354,45.6912,48947.0
2021-09-08 10:10:00,49.11,49.11,49.06,49.07,31993.0,45.6912,45.6912,45.6447,45.654,31993.0
2021-09-08 10:15:00,49.06,49.07,49.04,49.05,25256.0,45.6447,45.654,45.6261,45.6354,25256.0
2021-09-08 10:20:00,49.05,49.07,49.03,49.04,84128.0,45.6354,45.654,45.6168,45.6261,84128.0
2021-09-08 10:25:00,49.04,49.06,49.02,49.05,43581.0,45.6261,45.6447,45.6075,45.6354,43581.0
2021-09-08 10:30:00,49.05,49.05,48.97,48.99,63805.0,45.6354,45.6354,45.5609,45.5795,63805.0
2021-09-08 10:35:00,48.98,48.99,48.92,48.93,93438.0,45.5702,45.5795,45.5144,45.5237,93438.0
2021-09-08 10:40:00,48.92,48.93,48.88,48.89,57726.0,45.5144,45.5237,45.4772,45.4865,57726.0
2021-09-08 10:45:00,48.89,48.91,48.87,48.91,41671.0,45.4865,45.5051,45.4679,45.5051,41671.0
2021-09-08 10:50:00,48.91,48.91,48.84,48.85,32723.0,45.5051,45.5051,45.44,45.4493,32723.0
2021-09-08 10:55:00,48.84,48.9,48.83,48.88,25494.0,45.44,45.4958,45.4307,45.4772,25494.0
2021-09-08 11:00:00,48.87,48.92,48.87,48.9,16060.0,45.4679,45.5144,45.4679,45.4958,16060.0
2021-09-08 11:05:00,48.91,48.92,48.88,48.89,67513.0,45.5051,45.5144,45.4772,45.4865,67513.0
2021-09-08 11:10:00,48.9,48.94,48.9,48.94,23373.0,45.4958,45.533,45.4958,45.533,23373.0
2021-09-08 11:15:00,48.94,48.95,48.91,48.92,17300.0,45.533,45.5423,45.5051,45.5144,17300.0
2021-09-08 11:20:00,48.92,48.96,48.92,48.94,16458.0,45.5144,45.5516,45.5144,45.533,16458.0
2021-09-08 11:25:00,48.94,48.97,48.94,48.95,21340.0,45.533,45.5609,45.533,45.5423,21340.0
2021-09-08 11:30:00,48.95,48.97,48.91,48.93,19990.0,45.5423,45.5609,45.5051,45.5237,19990.0
2021-09-08 11:35:00,48.93,48.94,48.92,48.93,13229.0,45.5237,45.533,45.5144,45.5237,13229.0
2021-09-08 11:40:00,48.93,48.94,48.91,48.92,22009.0,45.5237,45.533,45.5051,45.5144,22009.0
2021-09-08 11:45:00,48.92,48.95,48.91,48.92,11461.0,45.5144,45.5423,45.5051,45.5144,11461.0
2021-09-08 11:50:00,48.92,48.93,48.9,48.91,11798.0,45.5144,45.5237,45.4958,45.5051,11798.0
2021-09-08 11:55:00,48.91,48.93,48.9,48.91,9210.0,45.5051,45.5237,45.4958,45.5051,9210.0
2021-09-08 12:00:00,48.91,48.96,48.88,48.93,22655.0,45.5051,45.5516,45.4772,45.5237,22655.0
2021-09-08 12:05:00,48.93,48.97,48.92,48.96,14768.0,45.5237,45.5609,45.5144,45.5516,14768.0
2021-09-08 12:10:00,48.97,49.01,48.96,49.0,16649.0,45.5609,45.5982,45.5516,45.5889,16649.0
2021-09-08 12:15:00,48.99,49.01,48.98,49.01,4635.0,45.5795,45.5982,45.5702,45.5982,4635.0
2021-09-08 12:20:00,49.02,49.04,49.02,49.04,15270.0,45.6075,45.6261,45.6075,45.6261,15270.0
2021-09-08 12:25:00,49.04,49.07,49.02,49.03,12060.0,45.6261,45.654,45.6075,45.6168,12060.0
2021-09-08 12:30:00,49.03,49.04,49.0,49.02,42353.0,45.6168,45.6261,45.5889,45.6075,42353.0
2021-09-08 12:35:00,49.02,49.03,48.99,49.0,8689.0,45.6075,45.6168,45.5795,45.5889,8689.0
2021-09-08 12:40:00,49.0,49.01,48.98,48.98,5796.0,45.5889,45.5982,45.5702,45.5702,5796.0
2021-09-08 12:45:00,48.98,48.99,48.95,48.98,5500.0,45.5702,45.5795,45.5423,45.5702,5500.0
2021-09-08 12:50:00,48.98,48.99,48.96,48.96,8407.0,45.5702,45.5795,45.5516,45.5516,8407.0
2021-09-08 12:55:00,48.96,48.97,48.94,48.95,16320.0,45.5516,45.5609,45.533,45.5423,16320.0
2021-09-08 13:00:00,48.95,48.97,48.92,48.96,15730.0,45.5423,45.5609,45.5144,45.5516,15730.0
2021-09-08 13:05:00,48.96,48.99,48.94,48.94,24384.0,45.5516,45.5795,45.533,45.533,24384.0
2021-09-08 13:10:00,48.94,48.97,48.93,48.96,8209.0,45.533,45.5609,45.5237,45.5516,8209.0
2021-09-08 13:15:00,48.97,48.98,48.95,48.98,11580.0,45.5609,45.5702,45.5423,45.5702,11580.0
2021-09-08 13:20:00,48.98,48.98,48.96,48.96,5768.0,45.5702,45.5702,45.5516,45.5516,5768.0
2021-09-08 13:25:00,48.97,49.0,48.96,48.99,9567.0,45.5609,45.5889,45.5516,45.5795,9567.0
2021-09-08 13:30:00,48.99,49.0,48.97,48.97,5425.0,45.5795,45.5889,45.5609,45.5609,5425.0
2021-09-08 13:35:00,48.97,48.99,48.97,48.98,4780.0,45.5609,45.5795,45.5609,45.5702,4780.0
2021-09-08 13:40:00,48.98,49.02,48.98,49.02,3231.0,45.5702,45.6075,45.5702,45.6075,3231.0
2021-09-08 13:45:00,49.02,49.03,49.0,49.02,5871.0,45.6075,45.6168,45.5889,45.6075,5871.0
2021-09-08 13:50:00,49.02,49.02,48.99,48.99,5900.0,45.6075,45.6075,45.5795,45.5795,5900.0
2021-09-08 13:55:00,49.0,49.0,48.97,48.98,3473.0,45.5889,45.5889,45.5609,45.5702,3473.0
2021-09-08 14:00:00,48.98,49.03,48.98,49.02,6302.0,45.5702,45.6168,45.5702,45.6075,6302.0
2021-09-08 14:05:00,49.02,49.03,49.01,49.03,7168.0,45.6075,45.6168,45.5982,45.6168,7168.0
2021-09-08 14:10:00,49.03,49.05,49.03,49.04,3548.0,45.6168,45.6354,45.6168,45.6261,3548.0
2021-09-08 14:15:00,49.05,49.05,49.01,49.02,8293.0,45.6354,45.6354,45.5982,45.6075,8293.0
2021-09-08 14:20:00,49.02,49.03,49.02,49.02,10662.0,45.6075,45.6168,45.6075,45.6075,10662.0
2021-09-08 14:25:00,49.01,49.03,49.01,49.02,9600.0,45.5982,45.6168,45.5982,45.6075,9600.0
2021-09-08 14:30:00,49.03,49.03,49.01,49.01,6603.0,45.6168,45.6168,45.5982,45.5982,6603.0
2021-09-08 14:35:00,49.01,49.03,49.01,49.03,13060.0,45.5982,45.6168,45.5982,45.6168,13060.0
2021-09-08 14:40:00,49.02,49.03,49.0,49.02,6454.0,45.6075,45.6168,45.5889,45.6075,6454.0
2021-09-08 14:45:00,49.02,49.02,49.0,49.01,3959.0,45.6075,45.6075,45.5889,45.5982,3959.0
2021-09-08 14:50:00,49.0,49.0,48.98,48.99,4720.0,45.5889,45.5889,45.5702,45.5795,4720.0
2021-09-08 14:55:00,48.98,49.0,48.98,49.0,5701.0,45.5702,45.5889,45.5702,45.5889,5701.0
2021-09-08 15:00:00,49.0,49.0,48.98,49.0,3316.0,45.5889,45.5889,45.5702,45.5889,3316.0
2021-09-08 15:05:00,49.0,49.02,48.99,49.02,9504.0,45.5889,45.6075,45.5795,45.6075,9504.0
2021-09-08 15:10:00,49.01,49.03,49.01,49.03,8588.0,45.5982,45.6168,45.5982,45.6168,8588.0
2021-09-08 15:15:00,49.03,49.04,49.01,49.03,29609.0,45.6168,45.6261,45.5982,45.6168,29609.0
2021-09-08 15:20:00,49.04,49.05,49.03,49.04,6310.0,45.6261,45.6354,45.6168,45.6261,6310.0
2021-09-08 15:25:00,49.04,49.04,49.02,49.03,2550.0,45.6261,45.6261,45.6075,45.6168,2550.0
2021-09-08 15:30:00,49.03,49.03,49.01,49.02,11633.0,45.6168,45.6168,45.5982,45.6075,11633.0
2021-09-08 15:35:00,49.02,49.02,49.01,49.02,8429.0,45.6075,45.6075,45.5982,45.6075,8429.0
2021-09-08 15:40:00,49.02,49.03,49.01,49.03,11126.0,45.6075,45.6168,45.5982,45.6168,11126.0
2021-09-08 15:45:00,49.03,49.03,49.0,49.0,21706.0,45.6168,45.6168,45.5889,45.5889,21706.0
2021-09-08 15:50:00,49.0,49.02,49.0,49.02,16753.0,45.5889,45.6075,45.5889,45.6075,16753.0
2021-09-08 15:55:00,49.02,49.03,48.99,49.0,148782.0,45.6075,45.6168,45.5795,45.5889,148782.0
2021-09-09 09:30:00,49.34,49.38,49.25,49.33,51480.0,45.9052,45.9424,45.8214,45.8959,51480.0
2021-09-09 09:35:00,49.34,49.37,49.31,49.37,26884.0,45.9052,45.9331,45.8773,45.9331,26884.0
2021-09-09 09:40:00,49.37,49.38,49.31,49.33,342001.0,45.9331,45.9424,45.8773,45.8959,342001.0
2021-09-09 09:45:00,49.33,49.34,49.3,49.3,63556.0,45.8959,45.9052,45.868,45.868,63556.0
2021-09-09 09:50:00,49.3,49.33,49.28,49.29,50000.0,45.868,45.8959,45.8494,45.8587,50000.0
2021-09-09 09:55:00,49.29,49.31,49.27,49.31,69641.0,45.8587,45.8773,45.8401,45.8773,69641.0
2021-09-09 10:00:00,49.3,49.31,49.28,49.3,54812.0,45.868,45.8773,45.8494,45.868,54812.0
2021-09-09 10:05:00,49.29,49.32,49.28,49.32,17167.0,45.8587,45.8866,45.8494,45.8866,17167.0
2021-09-09 10:10:00,49.32,49.32,49.28,49.3,26439.0,45.8866,45.8866,45.8494,45.868,26439.0
2021-09-09 10:15:00,49.3,49.31,49.28,49.29,25649.0,45.868,45.8773,45.8494,45.8587,25649.0
2021-09-09 10:20:00,49.29,49.31,49.28,49.29,24712.0,45.8587,45.8773,45.8494,45.8587,24712.0
2021-09-09 10:25:00,49.3,49.32,49.29,49.29,39453.0,45.868,45.8866,45.8587,45.8587,39453.0
2021-09-09 10:30:00,49.3,49.32,49.28,49.29,46999.0,45.868,45.8866,45.8494,45.8587,46999.0
2021-09-09 10:35:00,49.3,49.32,49.3,49.32,7175.0,45.868,45.8866,45.868,45.8866,7175.0
2021-09-09 10:40:00,49.32,49.32,49.28,49.28,12008.0,45.8866,45.8866,45.8494,45.8494,12008.0
2021-09-09 10:45:00,49.28,49.31,49.28,49.29,21140.0,45.8494,45.8773,45.8494,45.8587,21140.0
2021-09-09 10:50:00,49.28,49.31,49.28,49.29,13650.0,45.8494,45.8773,45.8494,45.8587,13650.0
2021-09-09 10:55:00,49.3,49.3,49.28,49.29,12391.0,45.868,45.868,45.8494,45.8587,12391.0
2021-09-09 11:00:00,49.29,49.31,49.28,49.29,45806.0,45.8587,45.8773,45.8494,45.8587,45806.0
2021-09-09 11:05:00,49.29,49.3,49.28,49.28,12231.0,45.8587,45.868,45.8494,45.8494,12231.0
2021-09-09 11:10:00,49.29,49.3,49.28,49.29,2500.0,45.8587,45.868,45.8494,45.8587,2500.0
2021-09-09 11:15:00,49.3,49.3,49.25,49.26,15500.0,45.868,45.868,45.8214,45.8308,15500.0
2021-09-09 11:20:00,49.26,49.27,49.25,49.26,36874.0,45.8308,45.8401,45.8214,45.8308,36874.0
2021-09-09 11:25:00,49.26,49.29,49.25,49.28,45044.0,45.8308,45.8587,45.8214,45.8494,45044.0
2021-09-09 11:30:00,49.27,49.29,49.26,49.29,14946.0,45.8401,45.8587,45.8308,45.8587,14946.0
2021-09-09 11:35:00,49.29,49.29,49.26,49.27,26954.0,45.8587,45.8587,45.8308,45.8401,26954.0
2021-09-09 11:40:00,49.27,49.29,49.26,49.27,7717.0,45.8401,45.8587,45.8308,45.8401,7717.0
2021-09-09 11:45:00,49.27,49.27,49.26,49.27,7168.0,45.8401,45.8401,45.8308,45.8401,7168.0
2021-09-09 11:50:00,49.27,49.27,49.24,49.25,9293.0,45.8401,45.8401,45.8121,45.8214,9293.0
2021-09-09 11:55:00,49.25,49.28,49.24,49.28,6282.0,45.8214,45.8494,45.8121,45.8494,6282.0
2021-09-09 12:00:00,49.28,49.28,49.26,49.27,7605.0,45.8494,45.8494,45.8308,45.8401,7605.0
2021-09-09 12:05:00,49.28,49.28,49.26,49.27,10461.0,45.8494,45.8494,45.8308,45.8401,10461.0
2021-09-09 12:10:00,49.27,49.28,49.26,49.27,13463.0,45.8401,45.8494,45.8308,45.8401,13463.0
2021-09-09 12:15:00,49.28,49.28,49.25,49.27,15288.0,45.8494,45.8494,45.8214,45.8401,15288.0
2021-09-09 12:20:00,49.28,49.28,49.27,49.28,5016.0,45.8494,45.8494,45.8401,45.8494,5016.0
2021-09-09 12:25:00,49.28,49.29,49.28,49.28,4000.0,45.8494,45.8587,45.8494,45.8494,4000.0
2021-09-09 12:30:00,49.27,49.29,49.26,49.29,8785.0,45.8401,45.8587,45.8308,45.8587,8785.0
2021-09-09 12:35:00,49.29,49.3,49.28,49.29,3532.0,45.8587,45.868,45.8494,45.8587,3532.0
2021-09-09 12:40:00,49.29,49.3,49.28,49.3,13827.0,45.8587,45.868,45.8494,45.868,13827.0
2021-09-09 12:45:00,49.3,49.31,49.29,49.3,12319.0,45.868,45.8773,45.8587,45.868,12319.0
2021-09-09 12:50:00,49.3,49.3,49.28,49.29,7398.0,45.868,45.868,45.8494,45.8587,7398.0
2021-09-09 12:55:00,49.29,49.29,49.26,49.28,13462.0,45.8587,45.8587,45.8308,45.8494,13462.0
2021-09-09 13:00:00,49.28,49.31,49.27,49.31,33650.0,45.8494,45.8773,45.8401,45.8773,33650.0
2021-09-09 13:05:00,49.3,49.31,49.3,49.3,1503.0,45.868,45.8773,45.868,45.868,1503.0
2021-09-09 13:10:00,49.31,49.32,49.3,49.31,13028.0,45.8773,45.8866,45.868,45.8773,13028.0
2021-09-09 13:15:00,49.32,49.32,49.3,49.3,29286.0,45.8866,45.8866,45.868,45.868,29286.0
2021-09-09 13:20:00,49.3,49.31,49.21,49.23,29248.0,45.868,45.8773,45.7842,45.8028,29248.0
2021-09-09 13:25:00,49.22,49.22,49.18,49.22,17352.0,45.7935,45.7935,45.7563,45.7935,17352.0
2021-09-09 13:30:00,49.21,49.21,49.16,49.18,12054.0,45.7842,45.7842,45.7377,45.7563,12054.0
2021-09-09 13:35:00,49.18,49.2,49.17,49.17,8736.0,45.7563,45.7749,45.747,45.747,8736.0
2021-09-09 13:40:00,49.17,49.21,49.16,49.18,27934.0,45.747,45.7842,45.7377,45.7563,27934.0
2021-09-09 13:45:00,49.18,49.21,49.17,49.2,6550.0,45.7563,45.7842,45.747,45.7749,6550.0
2021-09-09 13:50:00,49.2,49.2,49.18,49.19,7644.0,45.7749,45.7749,45.7563,45.7656,7644.0
2021-09-09 13:55:00,49.2,49.22,49.19,49.19,12023.0,45.7749,45.7935,45.7656,45.7656,12023.0
2021-09-09 14:00:00,49.19,49.23,49.18,49.18,51474.0,45.7656,45.8028,45.7563,45.7563,51474.0
2021-09-09 14:05:00,49.19,49.25,49.18,49.24,16608.0,45.7656,45.8214,45.7563,45.8121,16608.0
2021-09-09 14:10:00,49.23,49.25,49.23,49.25,7598.0,45.8028,45.8214,45.8028,45.8214,7598.0
2021-09-09 14:15:00,49.24,49.25,49.23,49.23,5500.0,45.8121,45.8214,45.8028,45.8028,5500.0
2021-09-09 14:20:00,49.23,49.27,49.23,49.27,109299.0,45.8028,45.8401,45.8028,45.8401,109299.0
2021-09-09 14:25:00,49.27,49.3,49.27,49.29,18664.0,45.8401,45.868,45.8401,45.8587,18664.0
2021-09-09 14:30:00,49.29,49.3,49.28,49.29,11990.0,45.8587,45.868,45.8494,45.8587,11990.0
2021-09-09 14:35:00,49.29,49.3,49.27,49.28,9802.0,45.8587,45.868,45.8401,45.8494,9802.0
2021-09-09 14:40:00,49.28,49.28,49.25,49.27,6826.0,45.8494,45.8494,45.8214,45.8401,6826.0
2021-09-09 14:45:00,49.28,49.32,49.27,49.31,8154.0,45.8494,45.8866,45.8401,45.8773,8154.0
2021-09-09 14:50:00,49.32,49.32,49.31,49.32,13243.0,45.8866,45.8866,45.8773,45.8866,13243.0
2021-09-09 14:55:00,49.32,49.33,49.31,49.32,31265.0,45.8866,45.8959,45.8773,45.8866,31265.0
2021-09-09 15:00:00,49.32,49.33,49.31,49.33,12288.0,45.8866,45.8959,45.8773,45.8959,12288.0
2021-09-09 15:05:00,49.33,49.33,49.31,49.32,10490.0,45.8959,45.8959,45.8773,45.8866,10490.0
2021-09-09 15:10:00,49.32,49.33,49.31,49.31,30155.0,45.8866,45.8959,45.8773,45.8773,30155.0
2021-09-09 15:15:00,49.32,49.32,49.3,49.3,11387.0,45.8866,45.8866,45.868,45.868,11387.0
2021-09-09 15:20:00,49.3,49.32,49.3,49.32,14679.0,45.868,45.8866,45.868,45.8866,14679.0
2021-09-09 15:25:00,49.32,49.32,49.31,49.31,29438.0,45.8866,45.8866,45.8773,45.8773,29438.0
2021-09-09 15:30:00,49.31,49.34,49.3,49.32,50356.0,45.8773,45.9052,45.868,45.8866,50356.0
2021-09-09 15:35:00,49.32,49.35,49.31,49.34,32668.0,45.8866,45.9145,45.8773,45.9052,32668.0
2021-09-09 15:40:00,49.34,49.37,49.33,49.36,26350.0,45.9052,45.9331,45.8959,45.9238,26350.0
2021-09-09 15:45:00,49.36,49.36,49.29,49.3,47717.0,45.9238,45.9238,45.8587,45.868,47717.0
2021-09-09 15:50:00,49.3,49.33,49.28,49.3,42569.0,45.868,45.8959,45.8494,45.868,42569.0
2021-09-09 15:55:00,49.3,49.32,49.28,49.3,312489.0,45.868,45.8866,45.8494,45.868,312489.0
2021-09-10 09:30:00,49.43,49.48,49.39,49.4,114010.0,45.9889,46.0354,45.9517,45.961,114010.0
2021-09-10 09:35:00,49.4,49.44,49.39,49.44,106534.0,45.961,45.9982,45.9517,45.9982,106534.0
2021-09-10 09:40:00,49.44,49.48,49.42,49.43,120991.0,45.9982,46.0354,45.9796,45.9889,120991.0
2021-09-10 09:45:00,49.43,49.49,49.43,49.47,77786.0,45.9889,46.0447,45.9889,46.0261,77786.0
2021-09-10 09:50:00,49.47,49.48,49.45,49.48,11907.0,46.0261,46.0354,46.0075,46.0354,11907.0
2021-09-10 09:55:00,49.47,49.5,49.46,49.49,18446.0,46.0261,46.054,46.0168,46.0447,18446.0
2021-09-10 10:00:00,49.49,49.49,49.45,49.46,9562.0,46.0447,46.0447,46.0075,46.0168,9562.0
2021-09-10 10:05:00,49.45,49.46,49.44,49.46,12579.0,46.0075,46.0168,45.9982,46.0168,12579.0
2021-09-10 10:10:00,49.45,49.47,49.44,49.45,11320.0,46.0075,46.0261,45.9982,46.0075,11320.0
2021-09-10 10:15:00,49.45,49.48,49.45,49.46,9883.0,46.0075,46.0354,46.0075,46.0168,9883.0
2021-09-10 10:20:00,49.46,49.46,49.4,49.42,11095.0,46.0168,46.0168,45.961,45.9796,11095.0
2021-09-10 10:25:00,49.43,49.44,49.38,49.39,55652.0,45.9889,45.9982,45.9424,45.9517,55652.0
2021-09-10 10:30:00,49.39,49.39,49.29,49.33,20135.0,45.9517,45.9517,45.8587,45.8959,20135.0
2021-09-10 10:35:00,49.34,49.36,49.32,49.34,31179.0,45.9052,45.9238,45.8866,45.9052,31179.0
2021-09-10 10:40:00,49.34,49.37,49.34,49.35,13706.0,45.9052,45.9331,45.9052,45.9145,13706.0
2021-09-10 10:45:00,49.35,49.39,49.34,49.37,8210.0,45.9145,45.9517,45.9052,45.9331,8210.0
2021-09-10 10:50:00,49.37,49.39,49.36,49.36,22517.0,45.9331,45.9517,45.9238,45.9238,22517.0
2021-09-10 10:55:00,49.35,49.37,49.3,49.32,29983.0,45.9145,45.9331,45.868,45.8866,29983.0
2021-09-10 11:00:00,49.33,49.34,49.31,49.32,10052.0,45.8959,45.9052,45.8773,45.8866,10052.0
2021-09-10 11:05:00,49.31,49.32,49.26,49.29,22091.0,45.8773,45.8866,45.8308,45.8587,22091.0
2021-09-10 11:10:00,49.28,49.29,49.26,49.27,8897.0,45.8494,45.8587,45.8308,45.8401,8897.0
2021-09-10 11:15:00,49.26,49.29,49.25,49.26,24209.0,45.8308,45.8587,45.8214,45.8308,24209.0
2021-09-10 11:20:00,49.27,49.28,49.25,49.26,17521.0,45.8401,45.8494,45.8214,45.8308,17521.0
2021-09-10 11:25:00,49.27,49.28,49.25,49.26,13092.0,45.8401,45.8494,45.8214,45.8308,13092.0
2021-09-10 11:30:00,49.25,49.3,49.24,49.3,19574.0,45.8214,45.868,45.8121,45.868,19574.0
2021-09-10 11:35:00,49.3,49.31,49.29,49.3,4300.0,45.868,45.8773,45.8587,45.868,4300.0
2021-09-10 11:40:00,49.28,49.31,49.27,49.3,9289.0,45.8494,45.8773,45.8401,45.868,9289.0
2021-09-10 11:45:00,49.3,49.33,49.28,49.28,14344.0,45.868,45.8959,45.8494,45.8494,14344.0
2021-09-10 11:50:00,49.28,49.29,49.27,49.27,7050.0,45.8494,45.8587,45.8401,45.8401,7050.0
2021-09-10 11:55:00,49.27,49.3,49.27,49.3,9750.0,45.8401,45.868,45.8401,45.868,9750.0
2021-09-10 12:00:00,49.3,49.33,49.29,49.32,57811.0,45.868,45.8959,45.8587,45.8866,57811.0
2021-09-10 12:05:00,49.33,49.36,49.32,49.34,6492.0,45.8959,45.9238,45.8866,45.9052,6492.0
2021-09-10 12:10:00,49.34,49.34,49.33,49.34,3071.0,45.9052,45.9052,45.8959,45.9052,3071.0
2021-09-10 12:15:00,49.34,49.35,49.31,49.32,11368.0,45.9052,45.9145,45.8773,45.8866,11368.0
2021-09-10 12:20:00,49.31,49.33,49.31,49.33,6900.0,45.8773,45.8959,45.8773,45.8959,6900.0
2021-09-10 12:25:00,49.33,49.34,49.32,49.33,11947.0,45.8959,45.9052,45.8866,45.8959,11947.0
2021-09-10 12:30:00,49.33,49.33,49.32,49.33,12242.0,45.8959,45.8959,45.8866,45.8959,12242.0
2021-09-10 12:35:00,49.33,49.36,49.33,49.35,7521.0,45.8959,45.9238,45.8959,45.9145,7521.0
2021-09-10 12:40:00,49.36,49.36,49.34,49.35,9640.0,45.9238,45.9238,45.9052,45.9145,9640.0
2021-09-10 12:45:00,49.35,49.35,49.33,49.34,15674.0,45.9145,45.9145,45.8959,45.9052,15674.0
2021-09-10 12:50:00,49.34,49.34,49.32,49.33,5427.0,45.9052,45.9052,45.8866,45.8959,5427.0
2021-09-10 12:55:00,49.33,49.33,49.31,49.32,2002.0,45.8959,45.8959,45.8773,45.8866,2002.0
2021-09-10 13:00:00,49.32,49.34,49.32,49.34,7439.0,45.8866,45.9052,45.8866,45.9052,7439.0
2021-09-10 13:05:00,49.33,49.33,49.32,49.32,10105.0,45.8959,45.8959,45.8866,45.8866,10105.0
2021-09-10 13:10:00,49.32,49.34,49.3,49.34,8533.0,45.8866,45.9052,45.868,45.9052,8533.0
2021-09-10 13:15:00,49.34,49.34,49.32,49.32,1813.0,45.9052,45.9052,45.8866,45.8866,1813.0
2021-09-10 13:20:00,49.33,49.34,49.31,49.32,14014.0,45.8959,45.9052,45.8773,45.8866,14014.0
2021-09-10 13:25:00,49.32,49.32,49.31,49.32,14005.0,45.8866,45.8866,45.8773,45.8866,14005.0
2021-09-10 13:30:00,49.32,49.32,49.31,49.32,1000.0,45.8866,45.8866,45.8773,45.8866,1000.0
2021-09-10 13:35:00,49.32,49.35,49.31,49.34,7713.0,45.8866,45.9145,45.8773,45.9052,7713.0
2021-09-10 13:40:00,49.34,49.35,49.33,49.34,6770.0,45.9052,45.9145,45.8959,45.9052,6770.0
2021-09-10 13:45:00,49.33,49.34,49.32,49.33,6479.0,45.8959,45.9052,45.8866,45.8959,6479.0
2021-09-10 13:50:00,49.32,49.33,49.31,49.33,3300.0,45.8866,45.8959,45.8773,45.8959,3300.0
2021-09-10 13:55:00,49.33,49.35,49.32,49.33,4866.0,45.8959,45.9145,45.8866,45.8959,4866.0
2021-09-10 14:00:00,49.34,49.34,49.34,49.34,1100.0,45.9052,45.9052,45.9052,45.9052,1100.0
2021-09-10 14:05:00,49.34,49.36,49.34,49.36,17037.0,45.9052,45.9238,45.9052,45.9238,17037.0
2021-09-10 14:10:00,49.36,49.37,49.36,49.36,5470.0,45.9238,45.9331,45.9238,45.9238,5470.0
2021-09-10 14:15:00,49.36,49.36,49.35,49.35,3352.0,45.9238,45.9238,45.9145,45.9145,3352.0
2021-09-10 14:20:00,49.35,49.36,49.34,49.36,7018.0,45.9145,45.9238,45.9052,45.9238,7018.0
2021-09-10 14:25:00,49.36,49.36,49.34,49.34,14300.0,45.9238,45.9238,45.9052,45.9052,14300.0
2021-09-10 14:30:00,49.34,49.35,49.32,49.33,6846.0,45.9052,45.9145,45.8866,45.8959,6846.0
2021-09-10 14:35:00,49.33,49.34,49.31,49.34,30207.0,45.8959,45.9052,45.8773,45.9052,30207.0
2021-09-10 14:40:00,49.34,49.36,49.34,49.36,24659.0,45.9052,45.9238,45.9052,45.9238,24659.0
2021-09-10 14:45:00,49.36,49.36,49.34,49.34,4262.0,45.9238,45.9238,45.9052,45.9052,4262.0
2021-09-10 14:50:00,49.34,49.35,49.34,49.35,2635.0,45.9052,45.9145,45.9052,45.9145,2635.0
2021-09-10 14:55:00,49.34,49.35,49.34,49.34,17933.0,45.9052,45.9145,45.9052,45.9052,17933.0
2021-09-10 15:00:00,49.34,49.35,49.33,49.34,10301.0,45.9052,45.9145,45.8959,45.9052,10301.0
2021-09-10 15:05:00,49.34,49.35,49.31,49.32,44956.0,45.9052,45.9145,45.8773,45.8866,44956.0
2021-09-10 15:10:00,49.32,49.33,49.3,49.32,27540.0,45.8866,45.8959,45.868,45.8866,27540.0
2021-09-10 15:15:00,49.32,49.33,49.3,49.32,27121.0,45.8866,45.8959,45.868,45.8866,27121.0
2021-09-10 15:20:00,49.32,49.32,49.29,49.3,19698.0,45.8866,45.8866,45.8587,45.868,19698.0
2021-09-10 15:25:00,49.31,49.32,49.3,49.3,37779.0,45.8773,45.8866,45.868,45.868,37779.0
2021-09-10 15:30:00,49.3,49.31,49.29,49.3,16489.0,45.868,45.8773,45.8587,45.868,16489.0
2021-09-10 15:35:00,49.3,49.3,49.27,49.27,41659.0,45.868,45.868,45.8401,45.8401,41659.0
2021-09-10 15:40:00,49.27,49.28,49.27,49.28,16755.0,45.8401,45.8494,45.8401,45.8494,16755.0
2021-09-10 15:45:00,49.28,49.28,49.26,49.27,23247.0,45.8494,45.8494,45.8308,45.8401,23247.0
2021-09-10 15:50:00,49.27,49.27,49.26,49.27,57308.0,45.8401,45.8401,45.8308,45.8401,57308.0
2021-09-10 15:55:00,49.27,49.29,49.26,49.29,140856.0,45.8401,45.8587,45.8308,45.8587,140856.0
2021-09-13 09:30:00,49.34,49.38,49.29,49.3,151270.0,45.9052,45.9424,45.8587,45.868,151270.0
2021-09-13 09:35:00,49.3,49.31,49.23,49.23,166475.0,45.868,45.8773,45.8028,45.8028,166475.0
2021-09-13 09:40:00,49.23,49.25,49.19,49.22,49985.0,45.8028,45.8214,45.7656,45.7935,49985.0
2021-09-13 09:45:00,49.22,49.27,49.2,49.25,63475.0,45.7935,45.8401,45.7749,45.8214,63475.0
2021-09-13 09:50:00,49.26,49.3,49.24,49.3,32144.0,45.8308,45.868,45.8121,45.868,32144.0
2021-09-13 09:55:00,49.3,49.32,49.27,49.29,51039.0,45.868,45.8866,45.8401,45.8587,51039.0
2021-09-13 10:00:00,49.3,49.32,49.26,49.27,63973.0,45.868,45.8866,45.8308,45.8401,63973.0
2021-09-13 10:05:00,49.26,49.27,49.24,49.26,26367.0,45.8308,45.8401,45.8121,45.8308,26367.0
2021-09-13 10:10:00,49.25,49.26,49.22,49.23,39726.0,45.8214,45.8308,45.7935,45.8028,39726.0
2021-09-13 10:15:00,49.24,49.28,49.24,49.28,52941.0,45.8121,45.8494,45.8121,45.8494,52941.0
2021-09-13 10:20:00,49.29,49.3,49.27,49.28,37027.0,45.8587,45.868,45.8401,45.8494,37027.0
2021-09-13 10:25:00,49.29,49.3,49.28,49.3,16675.0,45.8587,45.868,45.8494,45.868,16675.0
2021-09-13 10:30:00,49.3,49.3,49.26,49.27,13754.0,45.868,45.868,45.8308,45.8401,13754.0
2021-09-13 10:35:00,49.27,49.3,49.26,49.3,14792.0,45.8401,45.868,45.8308,45.868,14792.0
2021-09-13 10:40:00,49.3,49.32,49.3,49.31,15077.0,45.868,45.8866,45.868,45.8773,15077.0
2021-09-13 10:45:00,49.31,49.35,49.31,49.34,28250.0,45.8773,45.9145,45.8773,45.9052,28250.0
2021-09-13 10:50:00,49.34,49.35,49.32,49.34,34531.0,45.9052,45.9145,45.8866,45.9052,34531.0
2021-09-13 10:55:00,49.34,49.37,49.33,49.37,28206.0,45.9052,45.9331,45.8959,45.9331,28206.0
2021-09-13 11:00:00,49.37,49.37,49.33,49.34,16864.0,45.9331,45.9331,45.8959,45.9052,16864.0
2021-09-13 11:05:00,49.34,49.36,49.33,49.34,17418.0,45.9052,45.9238,45.8959,45.9052,17418.0
2021-09-13 11:10:00,49.34,49.34,49.3,49.31,28980.0,45.9052,45.9052,45.868,45.8773,28980.0
2021-09-13 11:15:00,49.32,49.32,49.28,49.29,34259.0,45.8866,45.8866,45.8494,45.8587,34259.0
2021-09-13 11:20:00,49.29,49.3,49.27,49.3,45005.0,45.8587,45.868,45.8401,45.868,45005.0
2021-09-13 11:25:00,49.3,49.33,49.29,49.31,27216.0,45.868,45.8959,45.8587,45.8773,27216.0
2021-09-13 11:30:00,49.31,49.33,49.31,49.33,16657.0,45.8773,45.8959,45.8773,45.8959,16657.0
2021-09-13 11:35:00,49.33,49.33,49.3,49.32,14731.0,45.8959,45.8959,45.868,45.8866,14731.0
2021-09-13 11:40:00,49.31,49.32,49.3,49.32,16758.0,45.8773,45.8866,45.868,45.8866,16758.0
2021-09-13 11:45:00,49.32,49.34,49.3,49.31,42465.0,45.8866,45.9052,45.868,45.8773,42465.0
2021-09-13 11:50:00,49.31,49.33,49.3,49.33,15634.0,45.8773,45.8959,45.868,45.8959,15634.0
2021-09-13 11:55:00,49.34,49.34,49.31,49.31,10293.0,45.9052,45.9052,45.8773,45.8773,10293.0
2021-09-13 12:00:00,49.31,49.32,49.31,49.32,11569.0,45.8773,45.8866,45.8773,45.8866,11569.0
2021-09-13 12:05:00,49.32,49.33,49.32,49.32,6756.0,45.8866,45.8959,45.8866,45.8866,6756.0
2021-09-13 12:10:00,49.32,49.35,49.32,49.33,32572.0,45.8866,45.9145,45.8866,45.8959,32572.0
2021-09-13 12:15:00,49.33,49.35,49.32,49.34,26729.0,45.8959,45.9145,45.8866,45.9052,26729.0
2021-09-13 12:20:00,49.34,49.36,49.34,49.36,47533.0,45.9052,45.9238,45.9052,45.9238,47533.0
2021-09-13 12:25:00,49.36,49.36,49.34,49.35,19601.0,45.9238,45.9238,45.9052,45.9145,19601.0
2021-09-13 12:30:00,49.35,49.36,49.34,49.34,27253.0,45.9145,45.9238,45.9052,45.9052,27253.0
2021-09-13 12:35:00,49.35,49.36,49.34,49.35,11500.0,45.9145,45.9238,45.9052,45.9145,11500.0
2021-09-13 12:40:00,49.34,49.35,49.32,49.33,6208.0,45.9052,45.9145,45.8866,45.8959,6208.0
2021-09-13 12:45:00,49.32,49.35,49.32,49.35,12398.0,45.8866,45.9145,45.8866,45.9145,12398.0
2021-09-13 12:50:00,49.35,49.36,49.33,49.33,10354.0,45.9145,45.9238,45.8959,45.8959,10354.0
2021-09-13 12:55:00,49.33,49.36,49.33,49.35,6566.0,45.8959,45.9238,45.8959,45.9145,6566.0
2021-09-13 13:00:00,49.35,49.36,49.35,49.35,5140.0,45.9145,45.9238,45.9145,45.9145,5140.0
2021-09-13 13:05:00,49.36,49.36,49.35,49.35,5666.0,45.9238,45.9238,45.9145,45.9145,5666.0
2021-09-13 13:10:00,49.36,49.36,49.34,49.34,6452.0,45.9238,45.9238,45.9052,45.9052,6452.0
2021-09-13 13:15:00,49.34,49.35,49.32,49.33,9382.0,45.9052,45.9145,45.8866,45.8959,9382.0
2021-09-13 13:20:00,49.33,49.33,49.3,49.31,14004.0,45.8959,45.8959,45.868,45.8773,14004.0
2021-09-13 13:25:00,49.31,49.32,49.3,49.3,6183.0,45.8773,45.8866,45.868,45.868,6183.0
2021-09-13 13:30:00,49.3,49.3,49.29,49.3,5840.0,45.868,45.868,45.8587,45.868,5840.0
2021-09-13 13:35:00,49.3,49.31,49.29,49.3,4340.0,45.868,45.8773,45.8587,45.868,4340.0
2021-09-13 13:40:00,49.29,49.3,49.28,49.28,6604.0,45.8587,45.868,45.8494,45.8494,6604.0
2021-09-13 13:45:00,49.29,49.3,49.28,49.3,16415.0,45.8587,45.868,45.8494,45.868,16415.0
2021-09-13 13:50:00,49.29,49.3,49.28,49.28,14716.0,45.8587,45.868,45.8494,45.8494,14716.0
2021-09-13 13:55:00,49.28,49.29,49.27,49.29,4780.0,45.8494,45.8587,45.8401,45.8587,4780.0
2021-09-13 14:00:00,49.29,49.31,49.28,49.3,10903.0,45.8587,45.8773,45.8494,45.868,10903.0
2021-09-13 14:05:00,49.3,49.31,49.29,49.3,6663.0,45.868,45.8773,45.8587,45.868,6663.0
2021-09-13 14:10:00,49.29,49.3,49.26,49.27,15943.0,45.8587,45.868,45.8308,45.8401,15943.0
2021-09-13 14:15:00,49.26,49.27,49.24,49.26,15850.0,45.8308,45.8401,45.8121,45.8308,15850.0
2021-09-13 14:20:00,49.25,49.26,49.25,49.25,8674.0,45.8214,45.8308,45.8214,45.8214,8674.0
2021-09-13 14:25:00,49.26,49.26,49.25,49.26,10906.0,45.8308,45.8308,45.8214,45.8308,10906.0
2021-09-13 14:30:00,49.26,49.26,49.24,49.25,9799.0,45.8308,45.8308,45.8121,45.8214,9799.0
2021-09-13 14:35:00,49.26,49.26,49.24,49.25,5991.0,45.8308,45.8308,45.8121,45.8214,5991.0
2021-09-13 14:40:00,49.24,49.26,49.24,49.26,17617.0,45.8121,45.8308,45.8121,45.8308,17617.0
2021-09-13 14:45:00,49.26,49.29,49.26,49.29,11967.0,45.8308,45.8587,45.8308,45.8587,11967.0
2021-09-13 14:50:00,49.29,49.3,49.27,49.3,13907.0,45.8587,45.868,45.8401,45.868,13907.0
2021-09-13 14:55:00,49.29,49.31,49.29,49.3,6360.0,45.8587,45.8773,45.8587,45.868,6360.0
2021-09-13 15:00:00,49.3,49.3,49.24,49.25,24283.0,45.868,45.868,45.8121,45.8214,24283.0
2021-09-13 15:05:00,49.25,49.27,49.25,49.26,12518.0,45.8214,45.8401,45.8214,45.8308,12518.0
2021-09-13 15:10:00,49.26,49.35,49.26,49.3,865715.0,45.8308,45.9145,45.8308,45.868,865715.0
2021-09-13 15:15:00,49.3,49.31,49.29,49.3,52043.0,45.868,45.8773,45.8587,45.868,52043.0
2021-09-13 15:20:00,49.3,49.31,49.29,49.31,6902.0,45.868,45.8773,45.8587,45.8773,6902.0
2021-09-13 15:25:00,49.31,49.32,49.3,49.32,20120.0,45.8773,45.8866,45.868,45.8866,20120.0
2021-09-13 15:30:00,49.31,49.33,49.31,49.32,25560.0,45.8773,45.8959,45.8773,45.8866,25560.0
2021-09-13 15:35:00,49.32,49.33,49.29,49.3,19607.0,45.8866,45.8959,45.8587,45.868,19607.0
2021-09-13 15:40:00,49.3,49.31,49.3,49.3,8567.0,45.868,45.8773,45.868,45.868,8567.0
2021-09-13 15:45:00,49.3,49.33,49.3,49.32,46219.0,45.868,45.8959,45.868,45.8866,46219.0
2021-09-13 15:50:00,49.32,49.37,49.32,49.37,58134.0,45.8866,45.9331,45.8866,45.9331,58134.0
2021-09-13 15:55:00,49.37,49.4,49.36,49.39,195074.0,45.9331,45.961,45.9238,45.9517,195074.0
2021-09-14 09:30:00,49.5,49.56,49.48,49.52,67746.0,46.054,46.1099,46.0354,46.0727,67746.0
2021-09-14 09:35:00,49.52,49.54,49.48,49.48,31986.0,46.0727,46.0913,46.0354,46.0354,31986.0
2021-09-14 09:40:00,49.48,49.49,49.4,49.43,42876.0,46.0354,46.0447,45.961,45.9889,42876.0
2021-09-14 09:45:00,49.42,49.44,49.41,49.42,31834.0,45.9796,45.9982,45.9703,45.9796,31834.0
2021-09-14 09:50:00,49.41,49.42,49.34,49.34,29490.0,45.9703,45.9796,45.9052,45.9052,29490.0
2021-09-14 09:55:00,49.34,49.34,49.32,49.33,90247.0,45.9052,45.9052,45.8866,45.8959,90247.0
2021-09-14 10:00:00,49.32,49.32,49.26,49.29,78581.0,45.8866,45.8866,45.8308,45.8587,78581.0
2021-09-14 10:05:00,49.29,49.32,49.29,49.31,37550.0,45.8587,45.8866,45.8587,45.8773,37550.0
2021-09-14 10:10:00,49.3,49.3,49.27,49.28,26255.0,45.868,45.868,45.8401,45.8494,26255.0
2021-09-14 10:15:00,49.27,49.31,49.27,49.29,27869.0,45.8401,45.8773,45.8401,45.8587,27869.0
2021-09-14 10:20:00,49.3,49.3,49.26,49.26,22572.0,45.868,45.868,45.8308,45.8308,22572.0
2021-09-14 10:25:00,49.26,49.28,49.24,49.28,55479.0,45.8308,45.8494,45.8121,45.8494,55479.0
2021-09-14 10:30:00,49.28,49.28,49.24,49.25,27122.0,45.8494,45.8494,45.8121,45.8214,27122.0
2021-09-14 10:35:00,49.25,49.26,49.23,49.23,57770.0,45.8214,45.8308,45.8028,45.8028,57770.0
2021-09-14 10:40:00,49.23,49.25,49.23,49.24,19476.0,45.8028,45.8214,45.8028,45.8121,19476.0
2021-09-14 10:45:00,49.24,49.26,49.23,49.24,26199.0,45.8121,45.8308,45.8028,45.8121,26199.0
2021-09-14 10:50:00,49.25,49.27,49.23,49.26,16921.0,45.8214,45.8401,45.8028,45.8308,16921.0
2021-09-14 10:55:00,49.26,49.27,49.25,49.26,8335.0,45.8308,45.8401,45.8214,45.8308,8335.0
2021-09-14 11:00:00,49.26,49.29,49.25,49.29,21557.0,45.8308,45.8587,45.8214,45.8587,21557.0
2021-09-14 11:05:00,49.29,49.3,49.28,49.3,25209.0,45.8587,45.868,45.8494,45.868,25209.0
2021-09-14 11:10:00,49.3,49.33,49.3,49.33,17303.0,45.868,45.8959,45.868,45.8959,17303.0
2021-09-14 11:15:00,49.33,49.35,49.32,49.33,11741.0,45.8959,45.9145,45.8866,45.8959,11741.0
2021-09-14 11:20:00,49.34,49.35,49.33,49.34,9651.0,45.9052,45.9145,45.8959,45.9052,9651.0
2021-09-14 11:25:00,49.34,49.37,49.34,49.36,11545.0,45.9052,45.9331,45.9052,45.9238,11545.0
2021-09-14 11:30:00,49.37,49.37,49.34,49.35,20336.0,45.9331,45.9331,45.9052,45.9145,20336.0
2021-09-14 11:35:00,49.35,49.39,49.34,49.37,24563.0,45.9145,45.9517,45.9052,45.9331,24563.0
2021-09-14 11:40:00,49.38,49.38,49.37,49.38,5199.0,45.9424,45.9424,45.9331,45.9424,5199.0
2021-09-14 11:45:00,49.38,49.38,49.36,49.38,10013.0,45.9424,45.9424,45.9238,45.9424,10013.0
2021-09-14 11:50:00,49.39,49.39,49.36,49.37,4182.0,45.9517,45.9517,45.9238,45.9331,4182.0
2021-09-14 11:55:00,49.37,49.41,49.37,49.41,13914.0,45.9331,45.9703,45.9331,45.9703,13914.0
2021-09-14 12:00:00,49.41,49.43,49.39,49.41,29214.0,45.9703,45.9889,45.9517,45.9703,29214.0
2021-09-14 12:05:00,49.41,49.41,49.4,49.4,2557.0,45.9703,45.9703,45.961,45.961,2557.0
2021-09-14 12:10:00,49.4,49.41,49.39,49.4,8154.0,45.961,45.9703,45.9517,45.961,8154.0
2021-09-14 12:15:00,49.4,49.41,49.38,49.39,7163.0,45.961,45.9703,45.9424,45.9517,7163.0
2021-09-14 12:20:00,49.39,49.4,49.38,49.39,9608.0,45.9517,45.961,45.9424,45.9517,9608.0
2021-09-14 12:25:00,49.38,49.4,49.37,49.4,6900.0,45.9424,45.961,45.9331,45.961,6900.0
2021-09-14 12:30:00,49.4,49.41,49.39,49.41,5118.0,45.961,45.9703,45.9517,45.9703,5118.0
2021-09-14 12:35:00,49.41,49.41,49.4,49.4,1612.0,45.9703,45.9703,45.961,45.961,1612.0
2021-09-14 12:40:00,49.39,49.4,49.37,49.37,8591.0,45.9517,45.961,45.9331,45.9331,8591.0
2021-09-14 12:45:00,49.38,49.39,49.37,49.37,15323.0,45.9424,45.9517,45.9331,45.9331,15323.0
2021-09-14 12:50:00,49.37,49.38,49.36,49.37,5000.0,45.9331,45.9424,45.9238,45.9331,5000.0
2021-09-14 12:55:00,49.38,49.38,49.36,49.37,4319.0,45.9424,45.9424,45.9238,45.9331,4319.0
2021-09-14 13:00:00,49.37,49.4,49.36,49.37,27993.0,45.9331,45.961,45.9238,45.9331,27993.0
2021-09-14 13:05:00,49.36,49.36,49.3,49.31,17160.0,45.9238,45.9238,45.868,45.8773,17160.0
2021-09-14 13:10:00,49.31,49.32,49.31,49.32,6926.0,45.8773,45.8866,45.8773,45.8866,6926.0
2021-09-14 13:15:00,49.32,49.34,49.3,49.34,19052.0,45.8866,45.9052,45.868,45.9052,19052.0
2021-09-14 13:20:00,49.34,49.36,49.33,49.34,26383.0,45.9052,45.9238,45.8959,45.9052,26383.0
2021-09-14 13:25:00,49.34,49.36,49.34,49.35,3883.0,45.9052,45.9238,45.9052,45.9145,3883.0
2021-09-14 13:30:00,49.35,49.35,49.32,49.34,11050.0,45.9145,45.9145,45.8866,45.9052,11050.0
2021-09-14 13:35:00,49.34,49.36,49.34,49.36,6354.0,45.9052,45.9238,45.9052,45.9238,6354.0
2021-09-14 13:40:00,49.37,49.39,49.36,49.39,14904.0,45.9331,45.9517,45.9238,45.9517,14904.0
2021-09-14 13:45:00,49.39,49.39,49.37,49.37,5523.0,45.9517,45.9517,45.9331,45.9331,5523.0
2021-09-14 13:50:00,49.37,49.38,49.36,49.37,4175.0,45.9331,45.9424,45.9238,45.9331,4175.0
2021-09-14 13:55:00,49.38,49.38,49.37,49.38,3130.0,45.9424,45.9424,45.9331,45.9424,3130.0
2021-09-14 14:00:00,49.37,49.37,49.35,49.36,6576.0,45.9331,45.9331,45.9145,45.9238,6576.0
2021-09-14 14:05:00,49.37,49.39,49.36,49.38,8505.0,45.9331,45.9517,45.9238,45.9424,8505.0
2021-09-14 14:10:00,49.37,49.37,49.34,49.35,7528.0,45.9331,45.9331,45.9052,45.9145,7528.0
2021-09-14 14:15:00,49.35,49.35,49.33,49.33,3300.0,45.9145,45.9145,45.8959,45.8959,3300.0
2021-09-14 14:20:00,49.32,49.32,49.3,49.32,14180.0,45.8866,45.8866,45.868,45.8866,14180.0
2021-09-14 14:25:00,49.32,49.33,49.3,49.31,6758.0,45.8866,45.8959,45.868,45.8773,6758.0
2021-09-14 14:30:00,49.3,49.31,49.28,49.29,5638.0,45.868,45.8773,45.8494,45.8587,5638.0
2021-09-14 14:35:00,49.28,49.29,49.27,49.28,11800.0,45.8494,45.8587,45.8401,45.8494,11800.0
2021-09-14 14:40:00,49.28,49.31,49.27,49.3,15103.0,45.8494,45.8773,45.8401,45.868,15103.0
2021-09-14 14:45:00,49.3,49.3,49.25,49.26,18148.0,45.868,45.868,45.8214,45.8308,18148.0
2021-09-14 14:50:00,49.25,49.26,49.25,49.26,61955.0,45.8214,45.8308,45.8214,45.8308,61955.0
2021-09-14 14:55:00,49.26,49.28,49.25,49.28,8425.0,45.8308,45.8494,45.8214,45.8494,8425.0
2021-09-14 15:00:00,49.28,49.28,49.27,49.28,26434.0,45.8494,45.8494,45.8401,45.8494,26434.0
2021-09-14 15:05:00,49.28,49.3,49.27,49.29,13051.0,45.8494,45.868,45.8401,45.8587,13051.0
2021-09-14 15:10:00,49.29,49.3,49.28,49.29,7631.0,45.8587,45.868,45.8494,45.8587,7631.0
2021-09-14 15:15:00,49.28,49.29,49.27,49.28,14717.0,45.8494,45.8587,45.8401,45.8494,14717.0
2021-09-14 15:20:00,49.27,49.28,49.25,49.27,142152.0,45.8401,45.8494,45.8214,45.8401,142152.0
2021-09-14 15:25:00,49.27,49.27,49.24,49.25,9375.0,45.8401,45.8401,45.8121,45.8214,9375.0
2021-09-14 15:30:00,49.25,49.25,49.23,49.23,1441.0,45.8214,45.8214,45.8028,45.8028,1441.0
2021-09-14 15:35:00,49.23,49.25,49.22,49.25,7083.0,45.8028,45.8214,45.7935,45.8214,7083.0
2021-09-14 15:40:00,49.25,49.29,49.24,49.28,48895.0,45.8214,45.8587,45.8121,45.8494,48895.0
2021-09-14 15:45:00,49.27,49.3,49.26,49.27,12009.0,45.8401,45.868,45.8308,45.8401,12009.0
2021-09-14 15:50:00,49.27,49.31,49.26,49.3,41006.0,45.8401,45.8773,45.8308,45.868,41006.0
2021-09-14 15:55:00,49.3,49.31,49.3,49.3,101991.0,45.868,45.8773,45.868,45.868,101991.0
2021-09-15 09:30:00,49.76,49.8,49.7,49.71,43801.0,46.2959,46.3332,46.2401,46.2494,43801.0
2021-09-15 09:35:00,49.72,49.72,49.61,49.63,184976.0,46.2587,46.2587,46.1564,46.175,184976.0
2021-09-15 09:40:00,49.63,49.64,49.62,49.63,74109.0,46.175,46.1843,46.1657,46.175,74109.0
2021-09-15 09:45:00,49.64,49.75,49.63,49.75,76333.0,46.1843,46.2866,46.175,46.2866,76333.0
2021-09-15 09:50:00,49.75,49.75,49.7,49.72,63552.0,46.2866,46.2866,46.2401,46.2587,63552.0
2021-09-15 09:55:00,49.72,49.74,49.69,49.71,52578.0,46.2587,46.2773,46.2308,46.2494,52578.0
2021-09-15 10:00:00,49.72,49.74,49.7,49.73,41026.0,46.2587,46.2773,46.2401,46.268,41026.0
2021-09-15 10:05:00,49.73,49.73,49.67,49.7,28071.0,46.268,46.268,46.2122,46.2401,28071.0
2021-09-15 10:10:00,49.7,49.71,49.63,49.68,53908.0,46.2401,46.2494,46.175,46.2215,53908.0
2021-09-15 10:15:00,49.67,49.71,49.65,49.7,30928.0,46.2122,46.2494,46.1936,46.2401,30928.0
2021-09-15 10:20:00,49.7,49.72,49.67,49.7,16173.0,46.2401,46.2587,46.2122,46.2401,16173.0
2021-09-15 10:25:00,49.7,49.73,49.69,49.72,18790.0,46.2401,46.268,46.2308,46.2587,18790.0
2021-09-15 10:30:00,49.72,49.75,49.71,49.73,56616.0,46.2587,46.2866,46.2494,46.268,56616.0
2021-09-15 10:35:00,49.73,49.74,49.71,49.72,30427.0,46.268,46.2773,46.2494,46.2587,30427.0
2021-09-15 10:40:00,49.72,49.72,49.66,49.67,81330.0,46.2587,46.2587,46.2029,46.2122,81330.0
2021-09-15 10:45:00,49.67,49.69,49.66,49.69,68845.0,46.2122,46.2308,46.2029,46.2308,68845.0
2021-09-15 10:50:00,49.69,49.71,49.66,49.66,59115.0,46.2308,46.2494,46.2029,46.2029,59115.0
2021-09-15 10:55:00,49.67,49.73,49.66,49.72,19991.0,46.2122,46.268,46.2029,46.2587,19991.0
2021-09-15 11:00:00,49.72,49.73,49.68,49.69,46734.0,46.2587,46.268,46.2215,46.2308,46734.0
2021-09-15 11:05:00,49.69,49.7,49.67,49.67,14721.0,46.2308,46.2401,46.2122,46.2122,14721.0
2021-09-15 11:10:00,49.67,49.68,49.65,49.67,13240.0,46.2122,46.2215,46.1936,46.2122,13240.0
2021-09-15 11:15:00,49.67,49.68,49.66,49.67,51592.0,46.2122,46.2215,46.2029,46.2122,51592.0
2021-09-15 11:20:00,49.67,49.71,49.67,49.7,13985.0,46.2122,46.2494,46.2122,46.2401,13985.0
2021-09-15 11:25:00,49.7,49.71,49.69,49.7,20035.0,46.2401,46.2494,46.2308,46.2401,20035.0
2021-09-15 11:30:00,49.7,49.71,49.68,49.69,123401.0,46.2401,46.2494,46.2215,46.2308,123401.0
2021-09-15 11:35:00,49.69,49.7,49.67,49.69,19225.0,46.2308,46.2401,46.2122,46.2308,19225.0
2021-09-15 11:40:00,49.7,49.7,49.68,49.69,30590.0,46.2401,46.2401,46.2215,46.2308,30590.0
2021-09-15 11:45:00,49.69,49.72,49.68,49.72,27706.0,46.2308,46.2587,46.2215,46.2587,27706.0
2021-09-15 11:50:00,49.72,49.73,49.71,49.72,18221.0,46.2587,46.268,46.2494,46.2587,18221.0
2021-09-15 11:55:00,49.71,49.75,49.7,49.75,26415.0,46.2494,46.2866,46.2401,46.2866,26415.0
2021-09-15 12:00:00,49.75,49.75,49.73,49.75,3603.0,46.2866,46.2866,46.268,46.2866,3603.0
2021-09-15 12:05:00,49.74,49.76,49.74,49.76,6930.0,46.2773,46.2959,46.2773,46.2959,6930.0
2021-09-15 12:10:00,49.76,49.76,49.75,49.76,4599.0,46.2959,46.2959,46.2866,46.2959,4599.0
2021-09-15 12:15:00,49.75,49.76,49.75,49.76,4447.0,46.2866,46.2959,46.2866,46.2959,4447.0
2021-09-15 12:20:00,49.76,49.78,49.75,49.78,6443.0,46.2959,46.3146,46.2866,46.3146,6443.0
2021-09-15 12:25:00,49.78,49.8,49.78,49.8,6305.0,46.3146,46.3332,46.3146,46.3332,6305.0
2021-09-15 12:30:00,49.79,49.8,49.79,49.79,2724.0,46.3239,46.3332,46.3239,46.3239,2724.0
2021-09-15 12:35:00,49.8,49.8,49.79,49.79,11832.0,46.3332,46.3332,46.3239,46.3239,11832.0
2021-09-15 12:40:00,49.8,49.82,49.8,49.82,22090.0,46.3332,46.3518,46.3332,46.3518,22090.0
2021-09-15 12:45:00,49.81,49.81,49.79,49.8,43003.0,46.3425,46.3425,46.3239,46.3332,43003.0
2021-09-15 12:50:00,49.8,49.81,49.8,49.8,1999.0,46.3332,46.3425,46.3332,46.3332,1999.0
2021-09-15 12:55:00,49.81,49.82,49.8,49.8,10370.0,46.3425,46.3518,46.3332,46.3332,10370.0
2021-09-15 13:00:00,49.81,49.82,49.8,49.82,4975.0,46.3425,46.3518,46.3332,46.3518,4975.0
2021-09-15 13:05:00,49.82,49.82,49.81,49.82,2100.0,46.3518,46.3518,46.3425,46.3518,2100.0
2021-09-15 13:10:00,49.81,49.82,49.8,49.81,17346.0,46.3425,46.3518,46.3332,46.3425,17346.0
2021-09-15 13:15:00,49.82,49.83,49.81,49.83,56414.0,46.3518,46.3611,46.3425,46.3611,56414.0
2021-09-15 13:20:00,49.83,49.84,49.81,49.82,22819.0,46.3611,46.3704,46.3425,46.3518,22819.0
2021-09-15 13:25:00,49.82,49.84,49.82,49.83,12062.0,46.3518,46.3704,46.3518,46.3611,12062.0
2021-09-15 13:30:00,49.83,49.85,49.82,49.84,9398.0,46.3611,46.3797,46.3518,46.3704,9398.0
2021-09-15 13:35:00,49.84,49.85,49.83,49.83,13982.0,46.3704,46.3797,46.3611,46.3611,13982.0
2021-09-15 13:40:00,49.84,49.87,49.84,49.87,14213.0,46.3704,46.3983,46.3704,46.3983,14213.0
2021-09-15 13:45:00,49.87,49.9,49.86,49.88,20274.0,46.3983,46.4262,46.389,46.4076,20274.0
2021-09-15 13:50:00,49.89,49.89,49.87,49.89,5244.0,46.4169,46.4169,46.3983,46.4169,5244.0
2021-09-15 13:55:00,49.89,49.89,49.86,49.86,28422.0,46.4169,46.4169,46.389,46.389,28422.0
2021-09-15 14:00:00,49.86,49.87,49.85,49.87,20380.0,46.389,46.3983,46.3797,46.3983,20380.0
2021-09-15 14:05:00,49.87,49.89,49.86,49.88,27399.0,46.3983,46.4169,46.389,46.4076,27399.0
2021-09-15 14:10:00,49.88,49.88,49.87,49.88,1500.0,46.4076,46.4076,46.3983,46.4076,1500.0
2021-09-15 14:15:00,49.88,49.89,49.87,49.87,20990.0,46.4076,46.4169,46.3983,46.3983,20990.0
2021-09-15 14:20:00,49.87,49.88,49.86,49.88,6461.0,46.3983,46.4076,46.389,46.4076,6461.0
2021-09-15 14:25:00,49.88,49.89,49.87,49.88,23083.0,46.4076,46.4169,46.3983,46.4076,23083.0
2021-09-15 14:30:00,49.88,49.89,49.87,49.89,7193.0,46.4076,46.4169,46.3983,46.4169,7193.0
2021-09-15 14:35:00,49.89,49.89,49.88,49.88,3708.0,46.4169,46.4169,46.4076,46.4076,3708.0
2021-09-15 14:40:00,49.89,49.89,49.87,49.88,12409.0,46.4169,46.4169,46.3983,46.4076,12409.0
2021-09-15 14:45:00,49.88,49.89,49.87,49.89,21697.0,46.4076,46.4169,46.3983,46.4169,21697.0
2021-09-15 14:50:00,49.89,49.9,49.87,49.89,11538.0,46.4169,46.4262,46.3983,46.4169,11538.0
2021-09-15 14:55:00,49.89,49.89,49.87,49.88,17036.0,46.4169,46.4169,46.3983,46.4076,17036.0
2021-09-15 15:00:00,49.87,49.89,49.87,49.89,22372.0,46.3983,46.4169,46.3983,46.4169,22372.0
2021-09-15 15:05:00,49.89,49.89,49.88,49.89,16864.0,46.4169,46.4169,46.4076,46.4169,16864.0
2021-09-15 15:10:00,49.89,49.9,49.88,49.9,11366.0,46.4169,46.4262,46.4076,46.4262,11366.0
2021-09-15 15:15:00,49.9,49.9,49.89,49.9,5112.0,46.4262,46.4262,46.4169,46.4262,5112.0
2021-09-15 15:20:00,49.9,49.9,49.89,49.9,10347.0,46.4262,46.4262,46.4169,46.4262,10347.0
2021-09-15 15:25:00,49.9,49.91,49.89,49.91,12423.0,46.4262,46.4355,46.4169,46.4355,12423.0
2021-09-15 15:30:00,49.91,49.91,49.88,49.9,71458.0,46.4355,46.4355,46.4076,46.4262,71458.0
2021-09-15 15:35:00,49.9,49.9,49.89,49.9,4318.0,46.4262,46.4262,46.4169,46.4262,4318.0
2021-09-15 15:40:00,49.9,49.9,49.89,49.9,31224.0,46.4262,46.4262,46.4169,46.4262,31224.0
2021-09-15 15:45:00,49.9,49.9,49.87,49.88,37430.0,46.4262,46.4262,46.3983,46.4076,37430.0
2021-09-15 15:50:00,49.89,49.9,49.88,49.9,24639.0,46.4169,46.4262,46.4076,46.4262,24639.0
2021-09-15 15:55:00,49.9,49.91,49.86,49.87,175397.0,46.4262,46.4355,46.389,46.3983,175397.0
2021-09-16 09:30:00,49.77,49.8,49.71,49.72,144368.0,46.3052,46.3332,46.2494,46.2587,144368.0
2021-09-16 09:35:00,49.72,49.73,49.69,49.71,187873.0,46.2587,46.268,46.2308,46.2494,187873.0
2021-09-16 09:40:00,49.7,49.7,49.66,49.66,91422.0,46.2401,46.2401,46.2029,46.2029,91422.0
2021-09-16 09:45:00,49.67,49.68,49.62,49.63,102886.0,46.2122,46.2215,46.1657,46.175,102886.0
2021-09-16 09:50:00,49.63,49.68,49.62,49.68,65886.0,46.175,46.2215,46.1657,46.2215,65886.0
2021-09-16 09:55:00,49.67,49.75,49.67,49.73,32230.0,46.2122,46.2866,46.2122,46.268,32230.0
2021-09-16 10:00:00,49.72,49.73,49.68,49.71,30370.0,46.2587,46.268,46.2215,46.2494,30370.0
2021-09-16 10:05:00,49.72,49.77,49.71,49.76,35975.0,46.2587,46.3052,46.2494,46.2959,35975.0
2021-09-16 10:10:00,49.75,49.76,49.73,49.73,15173.0,46.2866,46.2959,46.268,46.268,15173.0
2021-09-16 10:15:00,49.73,49.74,49.69,49.7,26006.0,46.268,46.2773,46.2308,46.2401,26006.0
2021-09-16 10:20:00,49.7,49.73,49.69,49.71,39122.0,46.2401,46.268,46.2308,46.2494,39122.0
2021-09-16 10:25:00,49.7,49.73,49.7,49.73,68728.0,46.2401,46.268,46.2401,46.268,68728.0
2021-09-16 10:30:00,49.72,49.75,49.7,49.75,53654.0,46.2587,46.2866,46.2401,46.2866,53654.0
2021-09-16 10:35:00,49.75,49.77,49.73,49.75,38286.0,46.2866,46.3052,46.268,46.2866,38286.0
2021-09-16 10:40:00,49.76,49.76,49.73,49.76,14981.0,46.2959,46.2959,46.268,46.2959,14981.0
2021-09-16 10:45:00,49.75,49.78,49.73,49.77,15807.0,46.2866,46.3146,46.268,46.3052,15807.0
2021-09-16 10:50:00,49.77,49.77,49.73,49.73,41551.0,46.3052,46.3052,46.268,46.268,41551.0
2021-09-16 10:55:00,49.73,49.76,49.71,49.75,45231.0,46.268,46.2959,46.2494,46.2866,45231.0
2021-09-16 11:00:00,49.74,49.77,49.74,49.76,50436.0,46.2773,46.3052,46.2773,46.2959,50436.0
2021-09-16 11:05:00,49.76,49.77,49.75,49.77,82861.0,46.2959,46.3052,46.2866,46.3052,82861.0
2021-09-16 11:10:00,49.77,49.78,49.76,49.78,15207.0,46.3052,46.3146,46.2959,46.3146,15207.0
2021-09-16 11:15:00,49.77,49.78,49.74,49.77,40167.0,46.3052,46.3146,46.2773,46.3052,40167.0
2021-09-16 11:20:00,49.76,49.77,49.74,49.77,21590.0,46.2959,46.3052,46.2773,46.3052,21590.0
2021-09-16 11:25:00,49.77,49.79,49.76,49.79,89176.0,46.3052,46.3239,46.2959,46.3239,89176.0
2021-09-16 11:30:00,49.79,49.79,49.78,49.79,30686.0,46.3239,46.3239,46.3146,46.3239,30686.0
2021-09-16 11:35:00,49.79,49.8,49.77,49.8,28452.0,46.3239,46.3332,46.3052,46.3332,28452.0
2021-09-16 11:40:00,49.8,49.81,49.79,49.79,24245.0,46.3332,46.3425,46.3239,46.3239,24245.0
2021-09-16 11:45:00,49.79,49.8,49.78,49.8,27707.0,46.3239,46.3332,46.3146,46.3332,27707.0
2021-09-16 11:50:00,49.8,49.82,49.79,49.82,29531.0,46.3332,46.3518,46.3239,46.3518,29531.0
2021-09-16 11:55:00,49.82,49.82,49.8,49.82,20718.0,46.3518,46.3518,46.3332,46.3518,20718.0
2021-09-16 12:00:00,49.83,49.85,49.82,49.83,20196.0,46.3611,46.3797,46.3518,46.3611,20196.0
2021-09-16 12:05:00,49.82,49.85,49.81,49.85,18434.0,46.3518,46.3797,46.3425,46.3797,18434.0
2021-09-16 12:10:00,49.84,49.86,49.84,49.86,91228.0,46.3704,46.389,46.3704,46.389,91228.0
2021-09-16 12:15:00,49.86,49.87,49.85,49.87,8367.0,46.389,46.3983,46.3797,46.3983,8367.0
2021-09-16 12:20:00,49.87,49.87,49.85,49.87,26346.0,46.3983,46.3983,46.3797,46.3983,26346.0
2021-09-16 12:25:00,49.87,49.87,49.86,49.86,8414.0,46.3983,46.3983,46.389,46.389,8414.0
2021-09-16 12:30:00,49.86,49.87,49.86,49.86,17132.0,46.389,46.3983,46.389,46.389,17132.0
2021-09-16 12:35:00,49.86,49.87,49.86,49.87,8383.0,46.389,46.3983,46.389,46.3983,8383.0
2021-09-16 12:40:00,49.86,49.87,49.86,49.87,12022.0,46.389,46.3983,46.389,46.3983,12022.0
2021-09-16 12:45:00,49.87,49.87,49.86,49.87,14514.0,46.3983,46.3983,46.389,46.3983,14514.0
2021-09-16 12:50:00,49.87,49.87,49.84,49.84,17405.0,46.3983,46.3983,46.3704,46.3704,17405.0
2021-09-16 12:55:00,49.84,49.86,49.84,49.86,16569.0,46.3704,46.389,46.3704,46.389,16569.0
2021-09-16 13:00:00,49.86,49.86,49.83,49.84,18312.0,46.389,46.389,46.3611,46.3704,18312.0
2021-09-16 13:05:00,49.83,49.83,49.81,49.82,13025.0,46.3611,46.3611,46.3425,46.3518,13025.0
2021-09-16 13:10:00,49.83,49.83,49.81,49.83,21229.0,46.3611,46.3611,46.3425,46.3611,21229.0
2021-09-16 13:15:00,49.83,49.83,49.82,49.83,9155.0,46.3611,46.3611,46.3518,46.3611,9155.0
2021-09-16 13:20:00,49.83,49.83,49.81,49.82,4959.0,46.3611,46.3611,46.3425,46.3518,4959.0
2021-09-16 13:25:00,49.82,49.82,49.81,49.81,3571.0,46.3518,46.3518,46.3425,46.3425,3571.0
2021-09-16 13:30:00,49.82,49.82,49.81,49.81,2604.0,46.3518,46.3518,46.3425,46.3425,2604.0
2021-09-16 13:35:00,49.82,49.82,49.79,49.79,11039.0,46.3518,46.3518,46.3239,46.3239,11039.0
2021-09-16 13:40:00,49.8,49.8,49.78,49.8,20517.0,46.3332,46.3332,46.3146,46.3332,20517.0
2021-09-16 13:45:00,49.8,49.8,49.79,49.8,3884.0,46.3332,46.3332,46.3239,46.3332,3884.0
2021-09-16 13:50:00,49.8,49.83,49.79,49.83,26057.0,46.3332,46.3611,46.3239,46.3611,26057.0
2021-09-16 13:55:00,49.83,49.85,49.83,49.84,10995.0,46.3611,46.3797,46.3611,46.3704,10995.0
2021-09-16 14:00:00,49.84,49.85,49.83,49.84,6182.0,46.3704,46.3797,46.3611,46.3704,6182.0
2021-09-16 14:05:00,49.84,49.85,49.83,49.84,14479.0,46.3704,46.3797,46.3611,46.3704,14479.0
2021-09-16 14:10:00,49.85,49.88,49.85,49.88,26211.0,46.3797,46.4076,46.3797,46.4076,26211.0
2021-09-16 14:15:00,49.88,49.88,49.86,49.86,4346.0,46.4076,46.4076,46.389,46.389,4346.0
2021-09-16 14:20:00,49.87,49.87,49.86,49.87,5063.0,46.3983,46.3983,46.389,46.3983,5063.0
2021-09-16 14:25:00,49.87,49.87,49.85,49.86,16215.0,46.3983,46.3983,46.3797,46.389,16215.0
2021-09-16 14:30:00,49.86,49.87,49.85,49.87,21451.0,46.389,46.3983,46.3797,46.3983,21451.0
2021-09-16 14:35:00,49.87,49.87,49.86,49.87,4000.0,46.3983,46.3983,46.389,46.3983,4000.0
2021-09-16 14:40:00,49.87,49.87,49.86,49.87,4601.0,46.3983,46.3983,46.389,46.3983,4601.0
2021-09-16 14:45:00,49.87,49.87,49.86,49.87,11931.0,46.3983,46.3983,46.389,46.3983,11931.0
2021-09-16 14:50:00,49.86,49.87,49.85,49.87,26538.0,46.389,46.3983,46.3797,46.3983,26538.0
2021-09-16 14:55:00,49.87,49.88,49.86,49.88,13996.0,46.3983,46.4076,46.389,46.4076,13996.0
2021-09-16 15:00:00,49.88,49.9,49.88,49.9,43419.0,46.4076,46.4262,46.4076,46.4262,43419.0
2021-09-16 15:05:00,49.9,49.93,49.89,49.91,44823.0,46.4262,46.4541,46.4169,46.4355,44823.0
2021-09-16 15:10:00,49.91,49.93,49.91,49.91,28910.0,46.4355,46.4541,46.4355,46.4355,28910.0
2021-09-16 15:15:00,49.91,49.91,49.89,49.9,48682.0,46.4355,46.4355,46.4169,46.4262,48682.0
2021-09-16 15:20:00,49.9,49.9,49.89,49.9,23965.0,46.4262,46.4262,46.4169,46.4262,23965.0
2021-09-16 15:25:00,49.9,49.9,49.88,49.89,46155.0,46.4262,46.4262,46.4076,46.4169,46155.0
2021-09-16 15:30:00,49.89,49.9,49.88,49.9,32627.0,46.4169,46.4262,46.4076,46.4262,32627.0
2021-09-16 15:35:00,49.9,49.92,49.89,49.91,24369.0,46.4262,46.4448,46.4169,46.4355,24369.0
2021-09-16 15:40:00,49.91,49.92,49.9,49.91,14342.0,46.4355,46.4448,46.4262,46.4355,14342.0
2021-09-16 15:45:00,49.91,49.92,49.9,49.91,41582.0,46.4355,46.4448,46.4262,46.4355,41582.0
2021-09-16 15:50:00,49.91,49.93,49.9,49.93,67366.0,46.4355,46.4541,46.4262,46.4541,67366.0
2021-09-16 15:55:00,49.93,49.94,49.92,49.94,135829.0,46.4541,46.4634,46.4448,46.4634,135829.0
2021-09-17 09:30:00,49.62,49.63,49.56,49.6,158841.0,46.1657,46.175,46.1099,46.1471,158841.0
2021-09-17 09:35:00,49.59,49.6,49.55,49.57,65458.0,46.1378,46.1471,46.1006,46.1192,65458.0
2021-09-17 09:40:00,49.57,49.6,49.54,49.54,60175.0,46.1192,46.1471,46.0913,46.0913,60175.0
2021-09-17 09:45:00,49.54,49.55,49.49,49.49,124667.0,46.0913,46.1006,46.0447,46.0447,124667.0
2021-09-17 09:50:00,49.48,49.49,49.45,49.46,78100.0,46.0354,46.0447,46.0075,46.0168,78100.0
2021-09-17 09:55:00,49.46,49.47,49.39,49.43,79853.0,46.0168,46.0261,45.9517,45.9889,79853.0
2021-09-17 10:00:00,49.43,49.46,49.41,49.43,88002.0,45.9889,46.0168,45.9703,45.9889,88002.0
2021-09-17 10:05:00,49.42,49.45,49.4,49.45,55301.0,45.9796,46.0075,45.961,46.0075,55301.0
2021-09-17 10:10:00,49.44,49.44,49.39,49.41,69145.0,45.9982,45.9982,45.9517,45.9703,69145.0
2021-09-17 10:15:00,49.39,49.42,49.38,49.41,30129.0,45.9517,45.9796,45.9424,45.9703,30129.0
2021-09-17 10:20:00,49.4,49.42,49.37,49.38,38368.0,45.961,45.9796,45.9331,45.9424,38368.0
2021-09-17 10:25:00,49.37,49.41,49.37,49.41,39014.0,45.9331,45.9703,45.9331,45.9703,39014.0
2021-09-17 10:30:00,49.4,49.4,49.35,49.36,39663.0,45.961,45.961,45.9145,45.9238,39663.0
2021-09-17 10:35:00,49.35,49.36,49.31,49.34,47409.0,45.9145,45.9238,45.8773,45.9052,47409.0
2021-09-17 10:40:00,49.33,49.34,49.3,49.31,60468.0,45.8959,45.9052,45.868,45.8773,60468.0
2021-09-17 10:45:00,49.31,49.31,49.27,49.3,64790.0,45.8773,45.8773,45.8401,45.868,64790.0
2021-09-17 10:50:00,49.3,49.31,49.24,49.29,52502.0,45.868,45.8773,45.8121,45.8587,52502.0
2021-09-17 10:55:00,49.29,49.29,49.23,49.27,45086.0,45.8587,45.8587,45.8028,45.8401,45086.0
2021-09-17 11:00:00,49.27,49.28,49.23,49.25,64454.0,45.8401,45.8494,45.8028,45.8214,64454.0
2021-09-17 11:05:00,49.25,49.26,49.22,49.24,33310.0,45.8214,45.8308,45.7935,45.8121,33310.0
2021-09-17 11:10:00,49.24,49.26,49.18,49.26,47809.0,45.8121,45.8308,45.7563,45.8308,47809.0
2021-09-17 11:15:00,49.26,49.28,49.23,49.28,36501.0,45.8308,45.8494,45.8028,45.8494,36501.0
2021-09-17 11:20:00,49.27,49.29,49.26,49.26,63364.0,45.8401,45.8587,45.8308,45.8308,63364.0
2021-09-17 11:25:00,49.27,49.28,49.24,49.25,78512.0,45.8401,45.8494,45.8121,45.8214,78512.0
2021-09-17 11:30:00,49.25,49.26,49.2,49.26,61396.0,45.8214,45.8308,45.7749,45.8308,61396.0
2021-09-17 11:35:00,49.26,49.29,49.25,49.28,42764.0,45.8308,45.8587,45.8214,45.8494,42764.0
2021-09-17 11:40:00,49.28,49.3,49.27,49.3,65941.0,45.8494,45.868,45.8401,45.868,65941.0
2021-09-17 11:45:00,49.3,49.3,49.29,49.3,9370.0,45.868,45.868,45.8587,45.868,9370.0
2021-09-17 11:50:00,49.29,49.3,49.24,49.24,50357.0,45.8587,45.868,45.8121,45.8121,50357.0
2021-09-17 11:55:00,49.24,49.32,49.24,49.3,41005.0,45.8121,45.8866,45.8121,45.868,41005.0
2021-09-17 12:00:00,49.3,49.32,49.29,49.32,14282.0,45.868,45.8866,45.8587,45.8866,14282.0
2021-09-17 12:05:00,49.33,49.34,49.32,49.34,11302.0,45.8959,45.9052,45.8866,45.9052,11302.0
2021-09-17 12:10:00,49.34,49.36,49.34,49.35,14996.0,45.9052,45.9238,45.9052,45.9145,14996.0
2021-09-17 12:15:00,49.35,49.37,49.35,49.36,47121.0,45.9145,45.9331,45.9145,45.9238,47121.0
2021-09-17 12:20:00,49.36,49.42,49.36,49.42,54476.0,45.9238,45.9796,45.9238,45.9796,54476.0
2021-09-17 12:25:00,49.42,49.42,49.38,49.39,80440.0,45.9796,45.9796,45.9424,45.9517,80440.0
2021-09-17 12:30:00,49.39,49.41,49.38,49.4,50898.0,45.9517,45.9703,45.9424,45.961,50898.0
2021-09-17 12:35:00,49.4,49.41,49.39,49.41,22929.0,45.961,45.9703,45.9517,45.9703,22929.0
2021-09-17 12:40:00,49.4,49.41,49.39,49.4,16755.0,45.961,45.9703,45.9517,45.961,16755.0
2021-09-17 12:45:00,49.4,49.4,49.39,49.4,10806.0,45.961,45.961,45.9517,45.961,10806.0
2021-09-17 12:50:00,49.4,49.42,49.4,49.41,15189.0,45.961,45.9796,45.961,45.9703,15189.0
2021-09-17 12:55:00,49.41,49.42,49.39,49.4,18388.0,45.9703,45.9796,45.9517,45.961,18388.0
2021-09-17 13:00:00,49.4,49.4,49.37,49.38,24676.0,45.961,45.961,45.9331,45.9424,24676.0
2021-09-17 13:05:00,49.37,49.39,49.35,49.36,42791.0,45.9331,45.9517,45.9145,45.9238,42791.0
2021-09-17 13:10:00,49.36,49.36,49.35,49.36,11645.0,45.9238,45.9238,45.9145,45.9238,11645.0
2021-09-17 13:15:00,49.36,49.38,49.35,49.36,26737.0,45.9238,45.9424,45.9145,45.9238,26737.0
2021-09-17 13:20:00,49.35,49.36,49.31,49.33,92775.0,45.9145,45.9238,45.8773,45.8959,92775.0
2021-09-17 13:25:00,49.33,49.34,49.31,49.34,89993.0,45.8959,45.9052,45.8773,45.9052,89993.0
2021-09-17 13:30:00,49.34,49.34,49.3,49.32,58314.0,45.9052,45.9052,45.868,45.8866,58314.0
2021-09-17 13:35:00,49.32,49.32,49.3,49.32,23107.0,45.8866,45.8866,45.868,45.8866,23107.0
2021-09-17 13:40:00,49.31,49.32,49.31,49.32,12374.0,45.8773,45.8866,45.8773,45.8866,12374.0
2021-09-17 13:45:00,49.31,49.31,49.22,49.23,68116.0,45.8773,45.8773,45.7935,45.8028,68116.0
2021-09-17 13:50:00,49.23,49.23,49.2,49.22,89446.0,45.8028,45.8028,45.7749,45.7935,89446.0
2021-09-17 13:55:00,49.22,49.26,49.21,49.25,47039.0,45.7935,45.8308,45.7842,45.8214,47039.0
2021-09-17 14:00:00,49.26,49.27,49.25,49.27,20350.0,45.8308,45.8401,45.8214,45.8401,20350.0
2021-09-17 14:05:00,49.27,49.29,49.26,49.29,10761.0,45.8401,45.8587,45.8308,45.8587,10761.0
2021-09-17 14:10:00,49.3,49.31,49.28,49.29,14047.0,45.868,45.8773,45.8494,45.8587,14047.0
2021-09-17 14:15:00,49.29,49.31,49.28,49.3,28660.0,45.8587,45.8773,45.8494,45.868,28660.0
2021-09-17 14:20:00,49.3,49.32,49.3,49.32,41189.0,45.868,45.8866,45.868,45.8866,41189.0
2021-09-17 14:25:00,49.32,49.32,49.29,49.3,28966.0,45.8866,45.8866,45.8587,45.868,28966.0
2021-09-17 14:30:00,49.3,49.3,49.28,49.29,36125.0,45.868,45.868,45.8494,45.8587,36125.0
2021-09-17 14:35:00,49.28,49.3,49.27,49.3,12277.0,45.8494,45.868,45.8401,45.868,12277.0
2021-09-17 14:40:00,49.3,49.32,49.29,49.32,18718.0,45.868,45.8866,45.8587,45.8866,18718.0
2021-09-17 14:45:00,49.32,49.35,49.32,49.34,16301.0,45.8866,45.9145,45.8866,45.9052,16301.0
2021-09-17 14:50:00,49.34,49.35,49.32,49.33,19831.0,45.9052,45.9145,45.8866,45.8959,19831.0
2021-09-17 14:55:00,49.32,49.35,49.31,49.33,52975.0,45.8866,45.9145,45.8773,45.8959,52975.0
2021-09-17 15:00:00,49.33,49.36,49.33,49.36,14799.0,45.8959,45.9238,45.8959,45.9238,14799.0
2021-09-17 15:05:00,49.35,49.36,49.33,49.34,26053.0,45.9145,45.9238,45.8959,45.9052,26053.0
2021-09-17 15:10:00,49.34,49.34,49.31,49.33,15431.0,45.9052,45.9052,45.8773,45.8959,15431.0
2021-09-17 15:15:00,49.33,49.34,49.31,49.34,20585.0,45.8959,45.9052,45.8773,45.9052,20585.0
2021-09-17 15:20:00,49.34,49.35,49.33,49.34,26323.0,45.9052,45.9145,45.8959,45.9052,26323.0
2021-09-17 15:25:00,49.34,49.34,49.31,49.32,34320.0,45.9052,45.9052,45.8773,45.8866,34320.0
2021-09-17 15:30:00,49.31,49.32,49.31,49.32,15635.0,45.8773,45.8866,45.8773,45.8866,15635.0
2021-09-17 15:35:00,49.32,49.34,49.31,49.32,30977.0,45.8866,45.9052,45.8773,45.8866,30977.0
2021-09-17 15:40:00,49.33,49.36,49.33,49.35,53305.0,45.8959,45.9238,45.8959,45.9145,53305.0
2021-09-17 15:45:00,49.35,49.35,49.31,49.32,69844.0,45.9145,45.9145,45.8773,45.8866,69844.0
2021-09-17 15:50:00,49.32,49.34,49.31,49.34,189584.0,45.8866,45.9052,45.8773,45.9052,189584.0
2021-09-17 15:55:00,49.33,49.36,49.26,49.27,239058.0,45.8959,45.9238,45.8308,45.8401,239058.0
2021-09-20 09:30:00,48.84,49.01,48.71,48.95,199551.0,45.44,45.5982,45.319,45.5423,199551.0
2021-09-20 09:35:00,48.95,49.01,48.92,49.01,151140.0,45.5423,45.5982,45.5144,45.5982,151140.0
2021-09-20 09:40:00,49.01,49.06,48.98,49.06,80139.0,45.5982,45.6447,45.5702,45.6447,80139.0
2021-09-20 09:45:00,49.05,49.08,49.01,49.05,126077.0,45.6354,45.6633,45.5982,45.6354,126077.0
2021-09-20 09:50:00,49.04,49.05,48.98,49.02,83996.0,45.6261,45.6354,45.5702,45.6075,83996.0
2021-09-20 09:55:00,49.02,49.07,48.98,49.05,82348.0,45.6075,45.654,45.5702,45.6354,82348.0
2021-09-20 10:00:00,49.03,49.04,48.96,48.98,59956.0,45.6168,45.6261,45.5516,45.5702,59956.0
2021-09-20 10:05:00,48.97,49.03,48.96,49.01,53790.0,45.5609,45.6168,45.5516,45.5982,53790.0
2021-09-20 10:10:00,49.01,49.04,49.0,49.04,29690.0,45.5982,45.6261,45.5889,45.6261,29690.0
2021-09-20 10:15:00,49.04,49.05,49.02,49.04,165505.0,45.6261,45.6354,45.6075,45.6261,165505.0
2021-09-20 10:20:00,49.04,49.04,48.99,48.99,60349.0,45.6261,45.6261,45.5795,45.5795,60349.0
2021-09-20 10:25:00,48.99,49.06,48.97,49.04,42890.0,45.5795,45.6447,45.5609,45.6261,42890.0
2021-09-20 10:30:00,49.04,49.07,49.03,49.05,30362.0,45.6261,45.654,45.6168,45.6354,30362.0
2021-09-20 10:35:00,49.06,49.1,49.05,49.06,57353.0,45.6447,45.6819,45.6354,45.6447,57353.0
2021-09-20 10:40:00,49.07,49.07,49.01,49.03,36755.0,45.654,45.654,45.5982,45.6168,36755.0
2021-09-20 10:45:00,49.04,49.05,49.01,49.05,29344.0,45.6261,45.6354,45.5982,45.6354,29344.0
2021-09-20 10:50:00,49.04,49.06,49.02,49.06,9972.0,45.6261,45.6447,45.6075,45.6447,9972.0
2021-09-20 10:55:00,49.06,49.06,48.99,48.99,17111.0,45.6447,45.6447,45.5795,45.5795,17111.0
2021-09-20 11:00:00,48.99,48.99,48.94,48.98,25735.0,45.5795,45.5795,45.533,45.5702,25735.0
2021-09-20 11:05:00,48.97,49.03,48.97,49.01,14219.0,45.5609,45.6168,45.5609,45.5982,14219.0
2021-09-20 11:10:00,49.0,49.07,49.0,49.06,53952.0,45.5889,45.654,45.5889,45.6447,53952.0
2021-09-20 11:15:00,49.05,49.06,49.03,49.05,21442.0,45.6354,45.6447,45.6168,45.6354,21442.0
2021-09-20 11:20:00,49.05,49.06,49.03,49.04,11951.0,45.6354,45.6447,45.6168,45.6261,11951.0
2021-09-20 11:25:00,49.04,49.06,49.0,49.04,33565.0,45.6261,45.6447,45.5889,45.6261,33565.0
2021-09-20 11:30:00,49.03,49.04,48.98,49.0,16764.0,45.6168,45.6261,45.5702,45.5889,16764.0
2021-09-20 11:35:00,49.0,49.0,48.96,48.98,33654.0,45.5889,45.5889,45.5516,45.5702,33654.0
2021-09-20 11:40:00,48.98,48.99,48.96,48.98,12971.0,45.5702,45.5795,45.5516,45.5702,12971.0
2021-09-20 11:45:00,48.98,49.0,48.97,48.98,23829.0,45.5702,45.5889,45.5609,45.5702,23829.0
2021-09-20 11:50:00,48.97,48.97,48.93,48.95,15049.0,45.5609,45.5609,45.5237,45.5423,15049.0
2021-09-20 11:55:00,48.95,48.95,48.92,48.93,14369.0,45.5423,45.5423,45.5144,45.5237,14369.0
2021-09-20 12:00:00,48.93,48.94,48.9,48.9,71070.0,45.5237,45.533,45.4958,45.4958,71070.0
2021-09-20 12:05:00,48.9,48.9,48.86,48.86,117785.0,45.4958,45.4958,45.4586,45.4586,117785.0
2021-09-20 12:10:00,48.86,48.87,48.84,48.84,91068.0,45.4586,45.4679,45.44,45.44,91068.0
2021-09-20 12:15:00,48.85,48.85,48.82,48.83,21986.0,45.4493,45.4493,45.4214,45.4307,21986.0
2021-09-20 12:20:00,48.83,48.83,48.78,48.8,37284.0,45.4307,45.4307,45.3842,45.4028,37284.0
2021-09-20 12:25:00,48.8,48.85,48.8,48.85,15362.0,45.4028,45.4493,45.4028,45.4493,15362.0
2021-09-20 12:30:00,48.84,48.86,48.83,48.84,11405.0,45.44,45.4586,45.4307,45.44,11405.0
2021-09-20 12:35:00,48.84,48.85,48.83,48.84,9700.0,45.44,45.4493,45.4307,45.44,9700.0
2021-09-20 12:40:00,48.84,48.85,48.8,48.82,19901.0,45.44,45.4493,45.4028,45.4214,19901.0
2021-09-20 12:45:00,48.81,48.83,48.78,48.81,22277.0,45.4121,45.4307,45.3842,45.4121,22277.0
2021-09-20 12:50:00,48.81,48.83,48.79,48.81,9662.0,45.4121,45.4307,45.3935,45.4121,9662.0
2021-09-20 12:55:00,48.8,48.82,48.77,48.78,8563.0,45.4028,45.4214,45.3749,45.3842,8563.0
2021-09-20 13:00:00,48.78,48.78,48.75,48.75,27342.0,45.3842,45.3842,45.3563,45.3563,27342.0
2021-09-20 13:05:00,48.75,48.75,48.71,48.71,14764.0,45.3563,45.3563,45.319,45.319,14764.0
2021-09-20 13:10:00,48.71,48.73,48.7,48.72,27261.0,45.319,45.3376,45.3097,45.3283,27261.0
2021-09-20 13:15:00,48.72,48.75,48.72,48.74,18811.0,45.3283,45.3563,45.3283,45.347,18811.0
2021-09-20 13:20:00,48.74,48.75,48.73,48.75,11227.0,45.347,45.3563,45.3376,45.3563,11227.0
2021-09-20 13:25:00,48.76,48.78,48.75,48.78,29466.0,45.3656,45.3842,45.3563,45.3842,29466.0
2021-09-20 13:30:00,48.78,48.78,48.73,48.75,38603.0,45.3842,45.3842,45.3376,45.3563,38603.0
2021-09-20 13:35:00,48.75,48.8,48.74,48.8,18632.0,45.3563,45.4028,45.347,45.4028,18632.0
2021-09-20 13:40:00,48.79,48.8,48.75,48.76,18509.0,45.3935,45.4028,45.3563,45.3656,18509.0
2021-09-20 13:45:00,48.75,48.77,48.74,48.77,28949.0,45.3563,45.3749,45.347,45.3749,28949.0
2021-09-20 13:50:00,48.77,48.79,48.76,48.77,26003.0,45.3749,45.3935,45.3656,45.3749,26003.0
2021-09-20 13:55:00,48.77,48.78,48.75,48.76,28357.0,45.3749,45.3842,45.3563,45.3656,28357.0
2021-09-20 14:00:00,48.77,48.78,48.73,48.75,37961.0,45.3749,45.3842,45.3376,45.3563,37961.0
2021-09-20 14:05:00,48.74,48.74,48.7,48.7,18022.0,45.347,45.347,45.3097,45.3097,18022.0
2021-09-20 14:10:00,48.7,48.7,48.68,48.68,29352.0,45.3097,45.3097,45.2911,45.2911,29352.0
2021-09-20 14:15:00,48.69,48.69,48.67,48.68,18967.0,45.3004,45.3004,45.2818,45.2911,18967.0
2021-09-20 14:20:00,48.68,48.68,48.63,48.64,27285.0,45.2911,45.2911,45.2446,45.2539,27285.0
2021-09-20 14:25:00,48.64,48.65,48.63,48.65,20737.0,45.2539,45.2632,45.2446,45.2632,20737.0
2021-09-20 14:30:00,48.66,48.66,48.63,48.64,33628.0,45.2725,45.2725,45.2446,45.2539,33628.0
2021-09-20 14:35:00,48.64,48.64,48.61,48.64,27509.0,45.2539,45.2539,45.226,45.2539,27509.0
2021-09-20 14:40:00,48.65,48.68,48.65,48.66,22833.0,45.2632,45.2911,45.2632,45.2725,22833.0
2021-09-20 14:45:00,48.66,48.7,48.65,48.67,17493.0,45.2725,45.3097,45.2632,45.2818,17493.0
2021-09-20 14:50:00,48.66,48.69,48.65,48.66,28503.0,45.2725,45.3004,45.2632,45.2725,28503.0
2021-09-20 14:55:00,48.66,48.68,48.63,48.66,46328.0,45.2725,45.2911,45.2446,45.2725,46328.0
2021-09-20 15:00:00,48.65,48.69,48.64,48.69,19367.0,45.2632,45.3004,45.2539,45.3004,19367.0
2021-09-20 15:05:00,48.68,48.68,48.65,48.67,59000.0,45.2911,45.2911,45.2632,45.2818,59000.0
2021-09-20 15:10:00,48.67,48.69,48.64,48.65,30833.0,45.2818,45.3004,45.2539,45.2632,30833.0
2021-09-20 15:15:00,48.66,48.67,48.64,48.65,46305.0,45.2725,45.2818,45.2539,45.2632,46305.0
2021-09-20 15:20:00,48.65,48.71,48.64,48.71,48123.0,45.2632,45.319,45.2539,45.319,48123.0
2021-09-20 15:25:00,48.7,48.76,48.69,48.75,93906.0,45.3097,45.3656,45.3004,45.3563,93906.0
2021-09-20 15:30:00,48.76,48.82,48.75,48.8,72994.0,45.3656,45.4214,45.3563,45.4028,72994.0
2021-09-20 15:35:00,48.8,48.86,48.79,48.82,81507.0,45.4028,45.4586,45.3935,45.4214,81507.0
2021-09-20 15:40:00,48.82,48.85,48.82,48.85,70518.0,45.4214,45.4493,45.4214,45.4493,70518.0
2021-09-20 15:45:00,48.84,48.89,48.84,48.84,165265.0,45.44,45.4865,45.44,45.44,165265.0
2021-09-20 15:50:00,48.83,48.9,48.83,48.88,95124.0,45.4307,45.4958,45.4307,45.4772,95124.0
2021-09-20 15:55:00,48.87,48.89,48.86,48.89,142738.0,45.4679,45.4865,45.4586,45.4865,142738.0
2021-09-21 09:30:00,49.24,49.34,49.16,49.17,169516.0,45.8121,45.9052,45.7377,45.747,169516.0
2021-09-21 09:35:00,49.18,49.27,49.18,49.23,83134.0,45.7563,45.8401,45.7563,45.8028,83134.0
2021-09-21 09:40:00,49.23,49.23,49.16,49.19,200226.0,45.8028,45.8028,45.7377,45.7656,200226.0
2021-09-21 09:45:00,49.2,49.29,49.19,49.28,196035.0,45.7749,45.8587,45.7656,45.8494,196035.0
2021-09-21 09:50:00,49.27,49.29,49.24,49.25,101971.0,45.8401,45.8587,45.8121,45.8214,101971.0
2021-09-21 09:55:00,49.26,49.27,49.22,49.25,28397.0,45.8308,45.8401,45.7935,45.8214,28397.0
2021-09-21 10:00:00,49.25,49.29,49.23,49.29,33362.0,45.8214,45.8587,45.8028,45.8587,33362.0
2021-09-21 10:05:00,49.29,49.29,49.17,49.17,18663.0,45.8587,45.8587,45.747,45.747,18663.0
2021-09-21 10:10:00,49.16,49.24,49.16,49.23,17900.0,45.7377,45.8121,45.7377,45.8028,17900.0
2021-09-21 10:15:00,49.23,49.25,49.18,49.21,16060.0,45.8028,45.8214,45.7563,45.7842,16060.0
2021-09-21 10:20:00,49.21,49.21,49.15,49.16,21558.0,45.7842,45.7842,45.7284,45.7377,21558.0
2021-09-21 10:25:00,49.17,49.22,49.16,49.22,96046.0,45.747,45.7935,45.7377,45.7935,96046.0
2021-09-21 10:30:00,49.22,49.24,49.18,49.2,34396.0,45.7935,45.8121,45.7563,45.7749,34396.0
2021-09-21 10:35:00,49.2,49.23,49.19,49.23,44634.0,45.7749,45.8028,45.7656,45.8028,44634.0
2021-09-21 10:40:00,49.25,49.26,49.22,49.24,14132.0,45.8214,45.8308,45.7935,45.8121,14132.0
2021-09-21 10:45:00,49.24,49.25,49.18,49.19,29751.0,45.8121,45.8214,45.7563,45.7656,29751.0
2021-09-21 10:50:00,49.19,49.19,49.17,49.18,7558.0,45.7656,45.7656,45.747,45.7563,7558.0
2021-09-21 10:55:00,49.18,49.18,49.14,49.15,24023.0,45.7563,45.7563,45.7191,45.7284,24023.0
2021-09-21 11:00:00,49.16,49.16,49.11,49.14,50415.0,45.7377,45.7377,45.6912,45.7191,50415.0
2021-09-21 11:05:00,49.15,49.24,49.15,49.23,41611.0,45.7284,45.8121,45.7284,45.8028,41611.0
2021-09-21 11:10:00,49.23,49.23,49.2,49.2,23949.0,45.8028,45.8028,45.7749,45.7749,23949.0
2021-09-21 11:15:00,49.22,49.22,49.17,49.18,21475.0,45.7935,45.7935,45.747,45.7563,21475.0
2021-09-21 11:20:00,49.18,49.2,49.16,49.17,43930.0,45.7563,45.7749,45.7377,45.747,43930.0
2021-09-21 11:25:00,49.18,49.19,49.15,49.16,46470.0,45.7563,45.7656,45.7284,45.7377,46470.0
2021-09-21 11:30:00,49.17,49.24,49.16,49.21,38421.0,45.747,45.8121,45.7377,45.7842,38421.0
2021-09-21 11:35:00,49.22,49.23,49.2,49.21,14502.0,45.7935,45.8028,45.7749,45.7842,14502.0
2021-09-21 11:40:00,49.21,49.24,49.19,49.24,7606.0,45.7842,45.8121,45.7656,45.8121,7606.0
2021-09-21 11:45:00,49.24,49.25,49.23,49.25,9976.0,45.8121,45.8214,45.8028,45.8214,9976.0
2021-09-21 11:50:00,49.25,49.26,49.23,49.26,7979.0,45.8214,45.8308,45.8028,45.8308,7979.0
2021-09-21 11:55:00,49.26,49.27,49.25,49.26,13249.0,45.8308,45.8401,45.8214,45.8308,13249.0
2021-09-21 12:00:00,49.26,49.3,49.25,49.29,20185.0,45.8308,45.868,45.8214,45.8587,20185.0
2021-09-21 12:05:00,49.28,49.31,49.27,49.31,14219.0,45.8494,45.8773,45.8401,45.8773,14219.0
2021-09-21 12:10:00,49.31,49.32,49.3,49.32,5490.0,45.8773,45.8866,45.868,45.8866,5490.0
2021-09-21 12:15:00,49.31,49.32,49.3,49.3,5800.0,45.8773,45.8866,45.868,45.868,5800.0
2021-09-21 12:20:00,49.3,49.33,49.3,49.31,22253.0,45.868,45.8959,45.868,45.8773,22253.0
2021-09-21 12:25:00,49.31,49.32,49.3,49.32,12470.0,45.8773,45.8866,45.868,45.8866,12470.0
2021-09-21 12:30:00,49.32,49.33,49.3,49.33,17158.0,45.8866,45.8959,45.868,45.8959,17158.0
2021-09-21 12:35:00,49.33,49.33,49.32,49.32,10615.0,45.8959,45.8959,45.8866,45.8866,10615.0
2021-09-21 12:40:00,49.32,49.33,49.31,49.33,15729.0,45.8866,45.8959,45.8773,45.8959,15729.0
2021-09-21 12:45:00,49.32,49.33,49.32,49.32,9032.0,45.8866,45.8959,45.8866,45.8866,9032.0
2021-09-21 12:50:00,49.32,49.32,49.26,49.28,5491.0,45.8866,45.8866,45.8308,45.8494,5491.0
2021-09-21 12:55:00,49.29,49.34,49.29,49.32,10241.0,45.8587,45.9052,45.8587,45.8866,10241.0
2021-09-21 13:00:00,49.32,49.33,49.29,49.3,23841.0,45.8866,45.8959,45.8587,45.868,23841.0
2021-09-21 13:05:00,49.3,49.32,49.29,49.3,11466.0,45.868,45.8866,45.8587,45.868,11466.0
2021-09-21 13:10:00,49.3,49.31,49.3,49.31,11131.0,45.868,45.8773,45.868,45.8773,11131.0
2021-09-21 13:15:00,49.3,49.31,49.29,49.3,7268.0,45.868,45.8773,45.8587,45.868,7268.0
2021-09-21 13:20:00,49.3,49.31,49.26,49.26,25280.0,45.868,45.8773,45.8308,45.8308,25280.0
2021-09-21 13:25:00,49.26,49.27,49.25,49.25,11324.0,45.8308,45.8401,45.8214,45.8214,11324.0
2021-09-21 13:30:00,49.25,49.26,49.23,49.24,9154.0,45.8214,45.8308,45.8028,45.8121,9154.0
2021-09-21 13:35:00,49.24,49.25,49.23,49.25,6679.0,45.8121,45.8214,45.8028,45.8214,6679.0
2021-09-21 13:40:00,49.24,49.24,49.22,49.23,3626.0,45.8121,45.8121,45.7935,45.8028,3626.0
2021-09-21 13:45:00,49.23,49.25,49.22,49.25,9983.0,45.8028,45.8214,45.7935,45.8214,9983.0
2021-09-21 13:50:00,49.25,49.27,49.21,49.21,38414.0,45.8214,45.8401,45.7842,45.7842,38414.0
2021-09-21 13:55:00,49.22,49.24,49.21,49.23,35410.0,45.7935,45.8121,45.7842,45.8028,35410.0
2021-09-21 14:00:00,49.23,49.27,49.23,49.27,34691.0,45.8028,45.8401,45.8028,45.8401,34691.0
2021-09-21 14:05:00,49.27,49.28,49.26,49.27,108981.0,45.8401,45.8494,45.8308,45.8401,108981.0
2021-09-21 14:10:00,49.27,49.28,49.25,49.26,22074.0,45.8401,45.8494,45.8214,45.8308,22074.0
2021-09-21 14:15:00,49.25,49.27,49.23,49.23,38999.0,45.8214,45.8401,45.8028,45.8028,38999.0
2021-09-21 14:20:00,49.23,49.24,49.21,49.21,28603.0,45.8028,45.8121,45.7842,45.7842,28603.0
2021-09-21 14:25:00,49.21,49.21,49.19,49.2,15894.0,45.7842,45.7842,45.7656,45.7749,15894.0
2021-09-21 14:30:00,49.2,49.24,49.2,49.24,7312.0,45.7749,45.8121,45.7749,45.8121,7312.0
2021-09-21 14:35:00,49.24,49.24,49.21,49.23,36827.0,45.8121,45.8121,45.7842,45.8028,36827.0
2021-09-21 14:40:00,49.23,49.25,49.22,49.23,18441.0,45.8028,45.8214,45.7935,45.8028,18441.0
2021-09-21 14:45:00,49.23,49.25,49.22,49.25,13871.0,45.8028,45.8214,45.7935,45.8214,13871.0
2021-09-21 14:50:00,49.25,49.31,49.24,49.28,67974.0,45.8214,45.8773,45.8121,45.8494,67974.0
2021-09-21 14:55:00,49.28,49.28,49.24,49.24,20759.0,45.8494,45.8494,45.8121,45.8121,20759.0
2021-09-21 15:00:00,49.25,49.28,49.25,49.27,27295.0,45.8214,45.8494,45.8214,45.8401,27295.0
2021-09-21 15:05:00,49.27,49.28,49.26,49.27,18804.0,45.8401,45.8494,45.8308,45.8401,18804.0
2021-09-21 15:10:00,49.27,49.31,49.27,49.31,19380.0,45.8401,45.8773,45.8401,45.8773,19380.0
2021-09-21 15:15:00,49.31,49.33,49.28,49.28,23668.0,45.8773,45.8959,45.8494,45.8494,23668.0
2021-09-21 15:20:00,49.27,49.29,49.27,49.28,14405.0,45.8401,45.8587,45.8401,45.8494,14405.0
2021-09-21 15:25:00,49.28,49.3,49.28,49.29,26268.0,45.8494,45.868,45.8494,45.8587,26268.0
2021-09-21 15:30:00,49.3,49.31,49.28,49.29,34511.0,45.868,45.8773,45.8494,45.8587,34511.0
2021-09-21 15:35:00,49.29,49.29,49.26,49.26,19621.0,45.8587,45.8587,45.8308,45.8308,19621.0
2021-09-21 15:40:00,49.26,49.27,49.25,49.26,51070.0,45.8308,45.8401,45.8214,45.8308,51070.0
2021-09-21 15:45:00,49.25,49.26,49.21,49.23,34401.0,45.8214,45.8308,45.7842,45.8028,34401.0
2021-09-21 15:50:00,49.23,49.26,49.22,49.23,17623.0,45.8028,45.8308,45.7935,45.8028,17623.0
2021-09-21 15:55:00,49.23,49.25,49.21,49.21,159869.0,45.8028,45.8214,45.7842,45.7842,159869.0
2021-09-22 09:30:00,49.43,49.46,49.31,49.44,90745.0,45.9889,46.0168,45.8773,45.9982,90745.0
2021-09-22 09:35:00,49.45,49.46,49.44,49.46,33033.0,46.0075,46.0168,45.9982,46.0168,33033.0
2021-09-22 09:40:00,49.45,49.5,49.44,49.49,124730.0,46.0075,46.054,45.9982,46.0447,124730.0
2021-09-22 09:45:00,49.48,49.52,49.47,49.5,62866.0,46.0354,46.0727,46.0261,46.054,62866.0
2021-09-22 09:50:00,49.5,49.54,49.49,49.53,43327.0,46.054,46.0913,46.0447,46.082,43327.0
2021-09-22 09:55:00,49.54,49.58,49.53,49.54,85400.0,46.0913,46.1285,46.082,46.0913,85400.0
2021-09-22 10:00:00,49.55,49.58,49.54,49.56,75795.0,46.1006,46.1285,46.0913,46.1099,75795.0
2021-09-22 10:05:00,49.56,49.6,49.55,49.6,26517.0,46.1099,46.1471,46.1006,46.1471,26517.0
2021-09-22 10:10:00,49.59,49.61,49.53,49.58,66779.0,46.1378,46.1564,46.082,46.1285,66779.0
2021-09-22 10:15:00,49.58,49.61,49.58,49.61,29924.0,46.1285,46.1564,46.1285,46.1564,29924.0
2021-09-22 10:20:00,49.6,49.61,49.55,49.57,62643.0,46.1471,46.1564,46.1006,46.1192,62643.0
2021-09-22 10:25:00,49.58,49.62,49.54,49.54,72744.0,46.1285,46.1657,46.0913,46.0913,72744.0
2021-09-22 10:30:00,49.55,49.56,49.51,49.52,62935.0,46.1006,46.1099,46.0633,46.0727,62935.0
2021-09-22 10:35:00,49.53,49.56,49.51,49.51,32569.0,46.082,46.1099,46.0633,46.0633,32569.0
2021-09-22 10:40:00,49.52,49.55,49.51,49.55,16343.0,46.0727,46.1006,46.0633,46.1006,16343.0
2021-09-22 10:45:00,49.55,49.56,49.51,49.55,19181.0,46.1006,46.1099,46.0633,46.1006,19181.0
2021-09-22 10:50:00,49.56,49.57,49.51,49.52,33593.0,46.1099,46.1192,46.0633,46.0727,33593.0
2021-09-22 10:55:00,49.52,49.59,49.52,49.56,39653.0,46.0727,46.1378,46.0727,46.1099,39653.0
2021-09-22 11:00:00,49.57,49.59,49.56,49.59,26562.0,46.1192,46.1378,46.1099,46.1378,26562.0
2021-09-22 11:05:00,49.59,49.61,49.57,49.58,34376.0,46.1378,46.1564,46.1192,46.1285,34376.0
2021-09-22 11:10:00,49.57,49.59,49.55,49.57,22600.0,46.1192,46.1378,46.1006,46.1192,22600.0
2021-09-22 11:15:00,49.57,49.59,49.55,49.59,19412.0,46.1192,46.1378,46.1006,46.1378,19412.0
2021-09-22 11:20:00,49.59,49.6,49.56,49.57,21080.0,46.1378,46.1471,46.1099,46.1192,21080.0
2021-09-22 11:25:00,49.57,49.6,49.56,49.6,19576.0,46.1192,46.1471,46.1099,46.1471,19576.0
2021-09-22 11:30:00,49.59,49.63,49.59,49.61,19853.0,46.1378,46.175,46.1378,46.1564,19853.0
2021-09-22 11:35:00,49.61,49.62,49.6,49.62,14907.0,46.1564,46.1657,46.1471,46.1657,14907.0
2021-09-22 11:40:00,49.62,49.62,49.59,49.61,25439.0,46.1657,46.1657,46.1378,46.1564,25439.0
2021-09-22 11:45:00,49.62,49.63,49.6,49.62,24970.0,46.1657,46.175,46.1471,46.1657,24970.0
2021-09-22 11:50:00,49.63,49.68,49.59,49.61,85466.0,46.175,46.2215,46.1378,46.1564,85466.0
2021-09-22 11:55:00,49.61,49.63,49.6,49.62,25827.0,46.1564,46.175,46.1471,46.1657,25827.0
2021-09-22 12:00:00,49.62,49.63,49.59,49.61,42329.0,46.1657,46.175,46.1378,46.1564,42329.0
2021-09-22 12:05:00,49.61,49.62,49.59,49.59,10338.0,46.1564,46.1657,46.1378,46.1378,10338.0
2021-09-22 12:10:00,49.6,49.61,49.59,49.59,13541.0,46.1471,46.1564,46.1378,46.1378,13541.0
2021-09-22 12:15:00,49.6,49.62,49.59,49.61,39275.0,46.1471,46.1657,46.1378,46.1564,39275.0
2021-09-22 12:20:00,49.61,49.63,49.6,49.62,34174.0,46.1564,46.175,46.1471,46.1657,34174.0
2021-09-22 12:25:00,49.62,49.63,49.61,49.62,8285.0,46.1657,46.175,46.1564,46.1657,8285.0
2021-09-22 12:30:00,49.63,49.65,49.61,49.64,18368.0,46.175,46.1936,46.1564,46.1843,18368.0
2021-09-22 12:35:00,49.64,49.65,49.62,49.62,29772.0,46.1843,46.1936,46.1657,46.1657,29772.0
2021-09-22 12:40:00,49.63,49.64,49.6,49.62,10178.0,46.175,46.1843,46.1471,46.1657,10178.0
2021-09-22 12:45:00,49.62,49.62,49.6,49.61,27685.0,46.1657,46.1657,46.1471,46.1564,27685.0
2021-09-22 12:50:00,49.61,49.63,49.59,49.59,19427.0,46.1564,46.175,46.1378,46.1378,19427.0
2021-09-22 12:55:00,49.6,49.62,49.6,49.61,36659.0,46.1471,46.1657,46.1471,46.1564,36659.0
2021-09-22 13:00:00,49.6,49.61,49.56,49.58,13920.0,46.1471,46.1564,46.1099,46.1285,13920.0
2021-09-22 13:05:00,49.59,49.62,49.59,49.59,22891.0,46.1378,46.1657,46.1378,46.1378,22891.0
2021-09-22 13:10:00,49.59,49.6,49.58,49.59,2700.0,46.1378,46.1471,46.1285,46.1378,2700.0
2021-09-22 13:15:00,49.59,49.61,49.58,49.59,24426.0,46.1378,46.1564,46.1285,46.1378,24426.0
2021-09-22 13:20:00,49.59,49.61,49.58,49.59,16502.0,46.1378,46.1564,46.1285,46.1378,16502.0
2021-09-22 13:25:00,49.59,49.62,49.59,49.61,13915.0,46.1378,46.1657,46.1378,46.1564,13915.0
2021-09-22 13:30:00,49.61,49.62,49.59,49.6,24578.0,46.1564,46.1657,46.1378,46.1471,24578.0
2021-09-22 13:35:00,49.59,49.61,49.58,49.6,15706.0,46.1378,46.1564,46.1285,46.1471,15706.0
2021-09-22 13:40:00,49.6,49.61,49.58,49.6,30382.0,46.1471,46.1564,46.1285,46.1471,30382.0
2021-09-22 13:45:00,49.59,49.59,49.56,49.58,27708.0,46.1378,46.1378,46.1099,46.1285,27708.0
2021-09-22 13:50:00,49.58,49.59,49.56,49.58,28135.0,46.1285,46.1378,46.1099,46.1285,28135.0
2021-09-22 13:55:00,49.58,49.61,49.57,49.58,73169.0,46.1285,46.1564,46.1192,46.1285,73169.0
2021-09-22 14:00:00,49.57,49.69,49.52,49.68,212122.0,46.1192,46.2308,46.0727,46.2215,212122.0
2021-09-22 14:05:00,49.67,49.71,49.63,49.67,71467.0,46.2122,46.2494,46.175,46.2122,71467.0
2021-09-22 14:10:00,49.68,49.76,49.66,49.73,32160.0,46.2215,46.2959,46.2029,46.268,32160.0
2021-09-22 14:15:00,49.74,49.77,49.7,49.71,26048.0,46.2773,46.3052,46.2401,46.2494,26048.0
2021-09-22 14:20:00,49.71,49.74,49.69,49.72,46619.0,46.2494,46.2773,46.2308,46.2587,46619.0
2021-09-22 14:25:00,49.72,49.78,49.72,49.78,39625.0,46.2587,46.3146,46.2587,46.3146,39625.0
2021-09-22 14:30:00,49.78,49.8,49.72,49.77,57604.0,46.3146,46.3332,46.2587,46.3052,57604.0
2021-09-22 14:35:00,49.77,49.79,49.62,49.64,96406.0,46.3052,46.3239,46.1657,46.1843,96406.0
2021-09-22 14:40:00,49.63,49.64,49.53,49.56,112938.0,46.175,46.1843,46.082,46.1099,112938.0
2021-09-22 14:45:00,49.55,49.58,49.49,49.51,52326.0,46.1006,46.1285,46.0447,46.0633,52326.0
2021-09-22 14:50:00,49.5,49.59,49.44,49.55,116518.0,46.054,46.1378,45.9982,46.1006,116518.0
2021-09-22 14:55:00,49.55,49.56,49.49,49.54,36273.0,46.1006,46.1099,46.0447,46.0913,36273.0
2021-09-22 15:00:00,49.53,49.53,49.49,49.51,38171.0,46.082,46.082,46.0447,46.0633,38171.0
2021-09-22 15:05:00,49.51,49.6,49.49,49.6,62966.0,46.0633,46.1471,46.0447,46.1471,62966.0
2021-09-22 15:10:00,49.59,49.62,49.57,49.61,43775.0,46.1378,46.1657,46.1192,46.1564,43775.0
2021-09-22 15:15:00,49.6,49.69,49.58,49.68,52325.0,46.1471,46.2308,46.1285,46.2215,52325.0
2021-09-22 15:20:00,49.68,49.71,49.65,49.68,46522.0,46.2215,46.2494,46.1936,46.2215,46522.0
2021-09-22 15:25:00,49.69,49.7,49.63,49.66,62521.0,46.2308,46.2401,46.175,46.2029,62521.0
2021-09-22 15:30:00,49.66,49.67,49.6,49.64,51404.0,46.2029,46.2122,46.1471,46.1843,51404.0
2021-09-22 15:35:00,49.63,49.68,49.61,49.66,93440.0,46.175,46.2215,46.1564,46.2029,93440.0
2021-09-22 15:40:00,49.66,49.66,49.6,49.61,81325.0,46.2029,46.2029,46.1471,46.1564,81325.0
2021-09-22 15:45:00,49.61,49.64,49.6,49.61,146950.0,46.1564,46.1843,46.1471,46.1564,146950.0
2021-09-22 15:50:00,49.6,49.61,49.57,49.59,137318.0,46.1471,46.1564,46.1192,46.1378,137318.0
2021-09-22 15:55:00,49.58,49.58,49.53,49.54,185807.0,46.1285,46.1285,46.082,46.0913,185807.0
2021-09-23 09:30:00,50.02,50.04,49.94,49.95,64126.0,46.5378,46.5565,46.4634,46.4727,64126.0
2021-09-23 09:35:00,49.94,50.05,49.94,50.05,58283.0,46.4634,46.5658,46.4634,46.5658,58283.0
2021-09-23 09:40:00,50.05,50.09,50.03,50.08,80545.0,46.5658,46.603,46.5471,46.5937,80545.0
2021-09-23 09:45:00,50.07,50.11,50.06,50.08,61673.0,46.5844,46.6216,46.5751,46.5937,61673.0
2021-09-23 09:50:00,50.09,50.11,50.07,50.09,96955.0,46.603,46.6216,46.5844,46.603,96955.0
2021-09-23 09:55:00,50.09,50.1,50.05,50.07,57405.0,46.603,46.6123,46.5658,46.5844,57405.0
2021-09-23 10:00:00,50.07,50.11,50.06,50.09,31768.0,46.5844,46.6216,46.5751,46.603,31768.0
2021-09-23 10:05:00,50.09,50.1,50.07,50.09,30796.0,46.603,46.6123,46.5844,46.603,30796.0
2021-09-23 10:10:00,50.09,50.1,50.07,50.08,82281.0,46.603,46.6123,46.5844,46.5937,82281.0
2021-09-23 10:15:00,50.09,50.11,50.0,50.01,37632.0,46.603,46.6216,46.5192,46.5285,37632.0
2021-09-23 10:20:00,50.01,50.11,50.01,50.11,113387.0,46.5285,46.6216,46.5285,46.6216,113387.0
2021-09-23 10:25:00,50.11,50.13,50.05,50.07,74662.0,46.6216,46.6402,46.5658,46.5844,74662.0
2021-09-23 10:30:00,50.07,50.09,50.06,50.09,39743.0,46.5844,46.603,46.5751,46.603,39743.0
2021-09-23 10:35:00,50.09,50.1,50.03,50.06,65676.0,46.603,46.6123,46.5471,46.5751,65676.0
2021-09-23 10:40:00,50.06,50.07,50.02,50.02,34917.0,46.5751,46.5844,46.5378,46.5378,34917.0
2021-09-23 10:45:00,50.02,50.06,50.01,50.05,91716.0,46.5378,46.5751,46.5285,46.5658,91716.0
2021-09-23 10:50:00,50.05,50.07,50.04,50.07,28880.0,46.5658,46.5844,46.5565,46.5844,28880.0
2021-09-23 10:55:00,50.07,50.07,50.04,50.06,12738.0,46.5844,46.5844,46.5565,46.5751,12738.0
2021-09-23 11:00:00,50.07,50.07,50.04,50.05,37151.0,46.5844,46.5844,46.5565,46.5658,37151.0
2021-09-23 11:05:00,50.05,50.06,50.01,50.02,30018.0,46.5658,46.5751,46.5285,46.5378,30018.0
2021-09-23 11:10:00,50.02,50.04,50.01,50.03,12155.0,46.5378,46.5565,46.5285,46.5471,12155.0
2021-09-23 11:15:00,50.03,50.03,49.97,49.98,23860.0,46.5471,46.5471,46.4913,46.5006,23860.0
2021-09-23 11:20:00,49.98,49.98,49.95,49.98,21839.0,46.5006,46.5006,46.4727,46.5006,21839.0
2021-09-23 11:25:00,49.98,50.01,49.97,50.01,47642.0,46.5006,46.5285,46.4913,46.5285,47642.0
2021-09-23 11:30:00,50.01,50.02,50.0,50.01,17225.0,46.5285,46.5378,46.5192,46.5285,17225.0
2021-09-23 11:35:00,50.01,50.02,49.98,50.02,48817.0,46.5285,46.5378,46.5006,46.5378,48817.0
2021-09-23 11:40:00,50.02,50.02,49.95,49.96,16209.0,46.5378,46.5378,46.4727,46.482,16209.0
2021-09-23 11:45:00,49.96,50.0,49.95,49.97,69302.0,46.482,46.5192,46.4727,46.4913,69302.0
2021-09-23 11:50:00,49.97,50.0,49.96,50.0,28023.0,46.4913,46.5192,46.482,46.5192,28023.0
2021-09-23 11:55:00,50.0,50.02,49.98,50.02,25886.0,46.5192,46.5378,46.5006,46.5378,25886.0
2021-09-23 12:00:00,50.02,50.02,49.97,49.99,29708.0,46.5378,46.5378,46.4913,46.5099,29708.0
2021-09-23 12:05:00,50.0,50.02,49.97,50.01,58267.0,46.5192,46.5378,46.4913,46.5285,58267.0
2021-09-23 12:10:00,50.01,50.05,50.01,50.04,112434.0,46.5285,46.5658,46.5285,46.5565,112434.0
2021-09-23 12:15:00,50.04,50.04,50.01,50.03,20189.0,46.5565,46.5565,46.5285,46.5471,20189.0
2021-09-23 12:20:00,50.02,50.03,50.0,50.03,14815.0,46.5378,46.5471,46.5192,46.5471,14815.0
2021-09-23 12:25:00,50.02,50.06,50.0,50.05,197145.0,46.5378,46.5751,46.5192,46.5658,197145.0
2021-09-23 12:30:00,50.06,50.06,50.04,50.05,33493.0,46.5751,46.5751,46.5565,46.5658,33493.0
2021-09-23 12:35:00,50.05,50.06,50.03,50.05,21025.0,46.5658,46.5751,46.5471,46.5658,21025.0
2021-09-23 12:40:00,50.05,50.05,50.03,50.05,16146.0,46.5658,46.5658,46.5471,46.5658,16146.0
2021-09-23 12:45:00,50.05,50.06,50.03,50.05,8812.0,46.5658,46.5751,46.5471,46.5658,8812.0
2021-09-23 12:50:00,50.06,50.07,50.04,50.04,28323.0,46.5751,46.5844,46.5565,46.5565,28323.0
2021-09-23 12:55:00,50.05,50.05,50.02,50.03,274282.0,46.5658,46.5658,46.5378,46.5471,274282.0
2021-09-23 13:00:00,50.03,50.05,50.02,50.04,31616.0,46.5471,46.5658,46.5378,46.5565,31616.0
2021-09-23 13:05:00,50.05,50.09,50.05,50.08,96653.0,46.5658,46.603,46.5658,46.5937,96653.0
2021-09-23 13:10:00,50.08,50.09,50.07,50.08,7231.0,46.5937,46.603,46.5844,46.5937,7231.0
2021-09-23 13:15:00,50.08,50.09,50.07,50.08,16944.0,46.5937,46.603,46.5844,46.5937,16944.0
2021-09-23 13:20:00,50.08,50.08,50.07,50.08,4765.0,46.5937,46.5937,46.5844,46.5937,4765.0
2021-09-23 13:25:00,50.08,50.08,50.07,50.08,12153.0,46.5937,46.5937,46.5844,46.5937,12153.0
2021-09-23 13:30:00,50.08,50.09,50.06,50.07,31852.0,46.5937,46.603,46.5751,46.5844,31852.0
2021-09-23 13:35:00,50.07,50.08,50.06,50.07,19770.0,46.5844,46.5937,46.5751,46.5844,19770.0
2021-09-23 13:40:00,50.08,50.08,50.06,50.07,10742.0,46.5937,46.5937,46.5751,46.5844,10742.0
2021-09-23 13:45:00,50.07,50.08,50.06,50.06,2608.0,46.5844,46.5937,46.5751,46.5751,2608.0
2021-09-23 13:50:00,50.06,50.1,50.06,50.09,19868.0,46.5751,46.6123,46.5751,46.603,19868.0
2021-09-23 13:55:00,50.09,50.1,50.08,50.09,11397.0,46.603,46.6123,46.5937,46.603,11397.0
2021-09-23 14:00:00,50.08,50.08,50.06,50.07,18682.0,46.5937,46.5937,46.5751,46.5844,18682.0
2021-09-23 14:05:00,50.07,50.07,50.05,50.06,6063.0,46.5844,46.5844,46.5658,46.5751,6063.0
2021-09-23 14:10:00,50.06,50.07,50.05,50.05,6050.0,46.5751,46.5844,46.5658,46.5658,6050.0
2021-09-23 14:15:00,50.06,50.06,50.04,50.05,6359.0,46.5751,46.5751,46.5565,46.5658,6359.0
2021-09-23 14:20:00,50.05,50.06,50.03,50.04,9294.0,46.5658,46.5751,46.5471,46.5565,9294.0
2021-09-23 14:25:00,50.03,50.04,50.02,50.04,41239.0,46.5471,46.5565,46.5378,46.5565,41239.0
2021-09-23 14:30:00,50.04,50.07,50.03,50.06,412938.0,46.5565,46.5844,46.5471,46.5751,412938.0
2021-09-23 14:35:00,50.06,50.07,50.05,50.05,22247.0,46.5751,46.5844,46.5658,46.5658,22247.0
2021-09-23 14:40:00,50.05,50.05,50.03,50.03,16136.0,46.5658,46.5658,46.5471,46.5471,16136.0
2021-09-23 14:45:00,50.03,50.05,50.02,50.05,28242.0,46.5471,46.5658,46.5378,46.5658,28242.0
2021-09-23 14:50:00,50.05,50.06,50.04,50.05,13656.0,46.5658,46.5751,46.5565,46.5658,13656.0
2021-09-23 14:55:00,50.05,50.07,50.05,50.05,15428.0,46.5658,46.5844,46.5658,46.5658,15428.0
2021-09-23 15:00:00,50.06,50.06,50.03,50.05,28306.0,46.5751,46.5751,46.5471,46.5658,28306.0
2021-09-23 15:05:00,50.05,50.05,50.02,50.03,29084.0,46.5658,46.5658,46.5378,46.5471,29084.0
2021-09-23 15:10:00,50.02,50.03,50.01,50.02,7727.0,46.5378,46.5471,46.5285,46.5378,7727.0
2021-09-23 15:15:00,50.02,50.05,50.01,50.03,17414.0,46.5378,46.5658,46.5285,46.5471,17414.0
2021-09-23 15:20:00,50.02,50.04,50.01,50.03,28376.0,46.5378,46.5565,46.5285,46.5471,28376.0
2021-09-23 15:25:00,50.03,50.03,50.01,50.02,23007.0,46.5471,46.5471,46.5285,46.5378,23007.0
2021-09-23 15:30:00,50.02,50.03,50.0,50.03,42535.0,46.5378,46.5471,46.5192,46.5471,42535.0
2021-09-23 15:35:00,50.03,50.05,50.02,50.03,85391.0,46.5471,46.5658,46.5378,46.5471,85391.0
2021-09-23 15:40:00,50.03,50.06,50.02,50.05,75795.0,46.5471,46.5751,46.5378,46.5658,75795.0
2021-09-23 15:45:00,50.05,50.05,50.02,50.05,88275.0,46.5658,46.5658,46.5378,46.5658,88275.0
2021-09-23 15:50:00,50.05,50.07,50.04,50.06,61332.0,46.5658,46.5844,46.5565,46.5751,61332.0
2021-09-23 15:55:00,50.06,50.08,50.04,50.07,72351.0,46.5751,46.5937,46.5565,46.5844,72351.0
2021-09-24 09:30:00,49.82,49.96,49.82,49.96,43660.0,46.3518,46.482,46.3518,46.482,43660.0
2021-09-24 09:35:00,49.96,49.97,49.92,49.94,106925.0,46.482,46.4913,46.4448,46.4634,106925.0
2021-09-24 09:40:00,49.94,49.97,49.9,49.9,56308.0,46.4634,46.4913,46.4262,46.4262,56308.0
2021-09-24 09:45:00,49.9,49.9,49.86,49.89,56160.0,46.4262,46.4262,46.389,46.4169,56160.0
2021-09-24 09:50:00,49.89,49.95,49.88,49.91,38965.0,46.4169,46.4727,46.4076,46.4355,38965.0
2021-09-24 09:55:00,49.91,49.93,49.9,49.93,21453.0,46.4355,46.4541,46.4262,46.4541,21453.0
2021-09-24 10:00:00,49.93,49.96,49.92,49.96,36878.0,46.4541,46.482,46.4448,46.482,36878.0
2021-09-24 10:05:00,49.96,49.96,49.91,49.93,37791.0,46.482,46.482,46.4355,46.4541,37791.0
2021-09-24 10:10:00,49.93,49.93,49.89,49.91,31223.0,46.4541,46.4541,46.4169,46.4355,31223.0
2021-09-24 10:15:00,49.9,49.94,49.89,49.91,55150.0,46.4262,46.4634,46.4169,46.4355,55150.0
2021-09-24 10:20:00,49.91,49.94,49.89,49.92,40518.0,46.4355,46.4634,46.4169,46.4448,40518.0
2021-09-24 10:25:00,49.93,49.93,49.91,49.91,17559.0,46.4541,46.4541,46.4355,46.4355,17559.0
2021-09-24 10:30:00,49.91,49.93,49.9,49.92,36009.0,46.4355,46.4541,46.4262,46.4448,36009.0
2021-09-24 10:35:00,49.91,49.94,49.91,49.92,20332.0,46.4355,46.4634,46.4355,46.4448,20332.0
2021-09-24 10:40:00,49.91,49.94,49.91,49.92,19409.0,46.4355,46.4634,46.4355,46.4448,19409.0
2021-09-24 10:45:00,49.92,49.95,49.9,49.91,20422.0,46.4448,46.4727,46.4262,46.4355,20422.0
2021-09-24 10:50:00,49.92,49.92,49.89,49.9,17256.0,46.4448,46.4448,46.4169,46.4262,17256.0
2021-09-24 10:55:00,49.9,49.95,49.9,49.94,111328.0,46.4262,46.4727,46.4262,46.4634,111328.0
2021-09-24 11:00:00,49.94,49.95,49.93,49.95,50817.0,46.4634,46.4727,46.4541,46.4727,50817.0
2021-09-24 11:05:00,49.95,49.95,49.93,49.95,50207.0,46.4727,46.4727,46.4541,46.4727,50207.0
2021-09-24 11:10:00,49.95,49.95,49.93,49.95,6712.0,46.4727,46.4727,46.4541,46.4727,6712.0
2021-09-24 11:15:00,49.95,49.97,49.93,49.96,38355.0,46.4727,46.4913,46.4541,46.482,38355.0
2021-09-24 11:20:00,49.96,49.96,49.94,49.95,38188.0,46.482,46.482,46.4634,46.4727,38188.0
2021-09-24 11:25:00,49.95,49.95,49.92,49.93,66856.0,46.4727,46.4727,46.4448,46.4541,66856.0
2021-09-24 11:30:00,49.92,49.94,49.92,49.93,55667.0,46.4448,46.4634,46.4448,46.4541,55667.0
2021-09-24 11:35:00,49.93,49.94,49.91,49.93,64121.0,46.4541,46.4634,46.4355,46.4541,64121.0
2021-09-24 11:40:00,49.92,49.94,49.91,49.93,54241.0,46.4448,46.4634,46.4355,46.4541,54241.0
2021-09-24 11:45:00,49.93,49.96,49.93,49.96,29422.0,46.4541,46.482,46.4541,46.482,29422.0
2021-09-24 11:50:00,49.96,49.98,49.94,49.97,37286.0,46.482,46.5006,46.4634,46.4913,37286.0
2021-09-24 11:55:00,49.97,49.98,49.97,49.98,15969.0,46.4913,46.5006,46.4913,46.5006,15969.0
2021-09-24 12:00:00,49.97,49.98,49.95,49.97,17991.0,46.4913,46.5006,46.4727,46.4913,17991.0
2021-09-24 12:05:00,49.98,49.99,49.97,49.98,33222.0,46.5006,46.5099,46.4913,46.5006,33222.0
2021-09-24 12:10:00,49.98,49.99,49.96,49.99,28469.0,46.5006,46.5099,46.482,46.5099,28469.0
2021-09-24 12:15:00,49.99,50.0,49.99,50.0,25744.0,46.5099,46.5192,46.5099,46.5192,25744.0
2021-09-24 12:20:00,50.0,50.0,49.98,49.98,22196.0,46.5192,46.5192,46.5006,46.5006,22196.0
2021-09-24 12:25:00,49.98,50.0,49.98,49.98,11402.0,46.5006,46.5192,46.5006,46.5006,11402.0
2021-09-24 12:30:00,49.99,49.99,49.97,49.98,13750.0,46.5099,46.5099,46.4913,46.5006,13750.0
2021-09-24 12:35:00,49.98,49.98,49.97,49.98,1110.0,46.5006,46.5006,46.4913,46.5006,1110.0
2021-09-24 12:40:00,49.98,50.0,49.97,49.98,33714.0,46.5006,46.5192,46.4913,46.5006,33714.0
2021-09-24 12:45:00,49.98,49.98,49.97,49.98,6321.0,46.5006,46.5006,46.4913,46.5006,6321.0
2021-09-24 12:50:00,49.98,49.98,49.97,49.98,6098.0,46.5006,46.5006,46.4913,46.5006,6098.0
2021-09-24 12:55:00,49.98,49.98,49.97,49.98,700.0,46.5006,46.5006,46.4913,46.5006,700.0
2021-09-24 13:00:00,49.97,49.99,49.97,49.98,8693.0,46.4913,46.5099,46.4913,46.5006,8693.0
2021-09-24 13:05:00,49.98,49.99,49.97,49.98,8597.0,46.5006,46.5099,46.4913,46.5006,8597.0
2021-09-24 13:10:00,49.98,49.99,49.96,49.98,17241.0,46.5006,46.5099,46.482,46.5006,17241.0
2021-09-24 13:15:00,49.98,49.98,49.97,49.98,3913.0,46.5006,46.5006,46.4913,46.5006,3913.0
2021-09-24 13:20:00,49.98,49.98,49.97,49.98,5864.0,46.5006,46.5006,46.4913,46.5006,5864.0
2021-09-24 13:25:00,49.98,49.99,49.97,49.98,6013.0,46.5006,46.5099,46.4913,46.5006,6013.0
2021-09-24 13:30:00,49.98,49.99,49.96,49.97,9208.0,46.5006,46.5099,46.482,46.4913,9208.0
2021-09-24 13:35:00,49.96,49.96,49.95,49.96,6056.0,46.482,46.482,46.4727,46.482,6056.0
2021-09-24 13:40:00,49.97,49.98,49.96,49.98,4072.0,46.4913,46.5006,46.482,46.5006,4072.0
2021-09-24 13:45:00,49.98,49.98,49.97,49.98,10083.0,46.5006,46.5006,46.4913,46.5006,10083.0
2021-09-24 13:50:00,49.97,49.98,49.97,49.97,3755.0,46.4913,46.5006,46.4913,46.4913,3755.0
2021-09-24 13:55:00,49.98,49.98,49.97,49.97,6755.0,46.5006,46.5006,46.4913,46.4913,6755.0
2021-09-24 14:00:00,49.97,49.99,49.96,49.99,27555.0,46.4913,46.5099,46.482,46.5099,27555.0
2021-09-24 14:05:00,49.99,50.0,49.99,49.99,5514.0,46.5099,46.5192,46.5099,46.5099,5514.0
2021-09-24 14:10:00,50.0,50.0,49.98,50.0,22773.0,46.5192,46.5192,46.5006,46.5192,22773.0
2021-09-24 14:15:00,49.99,50.0,49.99,50.0,1625.0,46.5099,46.5192,46.5099,46.5192,1625.0
2021-09-24 14:20:00,50.0,50.0,49.98,49.99,4978.0,46.5192,46.5192,46.5006,46.5099,4978.0
2021-09-24 14:25:00,49.99,50.0,49.98,50.0,44368.0,46.5099,46.5192,46.5006,46.5192,44368.0
2021-09-24 14:30:00,50.0,50.01,49.99,50.01,18901.0,46.5192,46.5285,46.5099,46.5285,18901.0
2021-09-24 14:35:00,50.0,50.02,50.0,50.01,55370.0,46.5192,46.5378,46.5192,46.5285,55370.0
2021-09-24 14:40:00,50.01,50.02,50.01,50.02,24953.0,46.5285,46.5378,46.5285,46.5378,24953.0
2021-09-24 14:45:00,50.02,50.02,50.01,50.02,6764.0,46.5378,46.5378,46.5285,46.5378,6764.0
2021-09-24 14:50:00,50.02,50.03,50.01,50.03,7138.0,46.5378,46.5471,46.5285,46.5471,7138.0
2021-09-24 14:55:00,50.03,50.03,50.02,50.03,8881.0,46.5471,46.5471,46.5378,46.5471,8881.0
2021-09-24 15:00:00,50.03,50.04,50.02,50.04,13913.0,46.5471,46.5565,46.5378,46.5565,13913.0
2021-09-24 15:05:00,50.04,50.04,50.02,50.02,15693.0,46.5565,46.5565,46.5378,46.5378,15693.0
2021-09-24 15:10:00,50.03,50.03,50.02,50.03,7203.0,46.5471,46.5471,46.5378,46.5471,7203.0
2021-09-24 15:15:00,50.02,50.03,50.02,50.03,3150.0,46.5378,46.5471,46.5378,46.5471,3150.0
2021-09-24 15:20:00,50.03,50.03,50.0,50.01,104138.0,46.5471,46.5471,46.5192,46.5285,104138.0
2021-09-24 15:25:00,50.01,50.01,49.98,49.98,28742.0,46.5285,46.5285,46.5006,46.5006,28742.0
2021-09-24 15:30:00,49.98,49.98,49.95,49.96,26845.0,46.5006,46.5006,46.4727,46.482,26845.0
2021-09-24 15:35:00,49.96,49.96,49.9,49.91,93768.0,46.482,46.482,46.4262,46.4355,93768.0
2021-09-24 15:40:00,49.91,49.91,49.89,49.9,103813.0,46.4355,46.4355,46.4169,46.4262,103813.0
2021-09-24 15:45:00,49.9,49.9,49.88,49.9,120434.0,46.4262,46.4262,46.4076,46.4262,120434.0
2021-09-24 15:50:00,49.89,49.95,49.89,49.95,73253.0,46.4169,46.4727,46.4169,46.4727,73253.0
2021-09-24 15:55:00,49.95,49.95,49.92,49.94,74479.0,46.4727,46.4727,46.4448,46.4634,74479.0
2021-09-27 09:30:00,49.78,49.79,49.67,49.68,180871.0,46.3146,46.3239,46.2122,46.2215,180871.0
2021-09-27 09:35:00,49.68,49.71,49.64,49.66,116079.0,46.2215,46.2494,46.1843,46.2029,116079.0
2021-09-27 09:40:00,49.67,49.75,49.66,49.75,29138.0,46.2122,46.2866,46.2029,46.2866,29138.0
2021-09-27 09:45:00,49.74,49.77,49.73,49.76,152928.0,46.2773,46.3052,46.268,46.2959,152928.0
2021-09-27 09:50:00,49.75,49.77,49.74,49.77,35249.0,46.2866,46.3052,46.2773,46.3052,35249.0
2021-09-27 09:55:00,49.77,49.83,49.76,49.8,29208.0,46.3052,46.3611,46.2959,46.3332,29208.0
2021-09-27 10:00:00,49.8,49.82,49.79,49.82,16673.0,46.3332,46.3518,46.3239,46.3518,16673.0
2021-09-27 10:05:00,49.81,49.84,49.8,49.83,27127.0,46.3425,46.3704,46.3332,46.3611,27127.0
2021-09-27 10:10:00,49.83,49.83,49.79,49.83,26695.0,46.3611,46.3611,46.3239,46.3611,26695.0
2021-09-27 10:15:00,49.84,49.89,49.84,49.88,35103.0,46.3704,46.4169,46.3704,46.4076,35103.0
2021-09-27 10:20:00,49.88,49.92,49.88,49.89,65445.0,46.4076,46.4448,46.4076,46.4169,65445.0
2021-09-27 10:25:00,49.89,49.9,49.88,49.9,19819.0,46.4169,46.4262,46.4076,46.4262,19819.0
2021-09-27 10:30:00,49.91,49.91,49.88,49.88,147289.0,46.4355,46.4355,46.4076,46.4076,147289.0
2021-09-27 10:35:00,49.88,49.89,49.87,49.88,15993.0,46.4076,46.4169,46.3983,46.4076,15993.0
2021-09-27 10:40:00,49.89,49.9,49.88,49.89,68860.0,46.4169,46.4262,46.4076,46.4169,68860.0
2021-09-27 10:45:00,49.89,49.91,49.89,49.91,9873.0,46.4169,46.4355,46.4169,46.4355,9873.0
2021-09-27 10:50:00,49.9,49.91,49.89,49.89,9087.0,46.4262,46.4355,46.4169,46.4169,9087.0
2021-09-27 10:55:00,49.88,49.89,49.87,49.88,9629.0,46.4076,46.4169,46.3983,46.4076,9629.0
2021-09-27 11:00:00,49.88,49.9,49.87,49.9,24024.0,46.4076,46.4262,46.3983,46.4262,24024.0
2021-09-27 11:05:00,49.9,49.91,49.88,49.88,29052.0,46.4262,46.4355,46.4076,46.4076,29052.0
2021-09-27 11:10:00,49.88,49.91,49.88,49.9,9127.0,46.4076,46.4355,46.4076,46.4262,9127.0
2021-09-27 11:15:00,49.9,49.93,49.9,49.92,24126.0,46.4262,46.4541,46.4262,46.4448,24126.0
2021-09-27 11:20:00,49.93,49.93,49.89,49.9,11340.0,46.4541,46.4541,46.4169,46.4262,11340.0
2021-09-27 11:25:00,49.9,49.92,49.88,49.89,38750.0,46.4262,46.4448,46.4076,46.4169,38750.0
2021-09-27 11:30:00,49.89,49.91,49.89,49.89,6867.0,46.4169,46.4355,46.4169,46.4169,6867.0
2021-09-27 11:35:00,49.89,49.89,49.86,49.87,11100.0,46.4169,46.4169,46.389,46.3983,11100.0
2021-09-27 11:40:00,49.87,49.88,49.85,49.87,15069.0,46.3983,46.4076,46.3797,46.3983,15069.0
2021-09-27 11:45:00,49.86,49.86,49.83,49.86,14016.0,46.389,46.389,46.3611,46.389,14016.0
2021-09-27 11:50:00,49.86,49.86,49.84,49.84,5300.0,46.389,46.389,46.3704,46.3704,5300.0
2021-09-27 11:55:00,49.85,49.87,49.85,49.87,16264.0,46.3797,46.3983,46.3797,46.3983,16264.0
2021-09-27 12:00:00,49.87,49.87,49.85,49.86,15692.0,46.3983,46.3983,46.3797,46.389,15692.0
2021-09-27 12:05:00,49.87,49.87,49.86,49.87,1501.0,46.3983,46.3983,46.389,46.3983,1501.0
2021-09-27 12:10:00,49.87,49.89,49.87,49.88,3400.0,46.3983,46.4169,46.3983,46.4076,3400.0
2021-09-27 12:15:00,49.88,49.91,49.87,49.89,11294.0,46.4076,46.4355,46.3983,46.4169,11294.0
2021-09-27 12:20:00,49.89,49.9,49.88,49.89,1824.0,46.4169,46.4262,46.4076,46.4169,1824.0
2021-09-27 12:25:00,49.9,49.9,49.89,49.89,3100.0,46.4262,46.4262,46.4169,46.4169,3100.0
2021-09-27 12:30:00,49.89,49.89,49.87,49.88,12515.0,46.4169,46.4169,46.3983,46.4076,12515.0
2021-09-27 12:35:00,49.88,49.9,49.88,49.9,3933.0,46.4076,46.4262,46.4076,46.4262,3933.0
2021-09-27 12:40:00,49.9,49.91,49.89,49.9,5085.0,46.4262,46.4355,46.4169,46.4262,5085.0
2021-09-27 12:45:00,49.89,49.9,49.88,49.88,5827.0,46.4169,46.4262,46.4076,46.4076,5827.0
2021-09-27 12:50:00,49.88,49.89,49.87,49.89,13246.0,46.4076,46.4169,46.3983,46.4169,13246.0
2021-09-27 12:55:00,49.89,49.9,49.88,49.89,8150.0,46.4169,46.4262,46.4076,46.4169,8150.0
2021-09-27 13:00:00,49.88,49.9,49.88,49.89,15891.0,46.4076,46.4262,46.4076,46.4169,15891.0
2021-09-27 13:05:00,49.9,49.91,49.89,49.9,3195.0,46.4262,46.4355,46.4169,46.4262,3195.0
2021-09-27 13:10:00,49.9,49.9,49.88,49.9,7300.0,46.4262,46.4262,46.4076,46.4262,7300.0
2021-09-27 13:15:00,49.89,49.92,49.89,49.91,3075.0,46.4169,46.4448,46.4169,46.4355,3075.0
2021-09-27 13:20:00,49.91,49.93,49.91,49.93,1200.0,46.4355,46.4541,46.4355,46.4541,1200.0
2021-09-27 13:25:00,49.92,49.93,49.91,49.92,5920.0,46.4448,46.4541,46.4355,46.4448,5920.0
2021-09-27 13:30:00,49.93,49.93,49.9,49.91,4703.0,46.4541,46.4541,46.4262,46.4355,4703.0
2021-09-27 13:35:00,49.91,49.93,49.9,49.91,7614.0,46.4355,46.4541,46.4262,46.4355,7614.0
2021-09-27 13:40:00,49.92,49.96,49.91,49.94,138005.0,46.4448,46.482,46.4355,46.4634,138005.0
2021-09-27 13:45:00,49.94,49.96,49.94,49.96,16083.0,46.4634,46.482,46.4634,46.482,16083.0
2021-09-27 13:50:00,49.95,49.96,49.94,49.95,18305.0,46.4727,46.482,46.4634,46.4727,18305.0
2021-09-27 13:55:00,49.95,49.98,49.95,49.97,47845.0,46.4727,46.5006,46.4727,46.4913,47845.0
2021-09-27 14:00:00,49.97,49.98,49.97,49.98,7162.0,46.4913,46.5006,46.4913,46.5006,7162.0
2021-09-27 14:05:00,49.97,50.03,49.97,50.01,481857.0,46.4913,46.5471,46.4913,46.5285,481857.0
2021-09-27 14:10:00,50.0,50.0,49.97,49.99,17518.0,46.5192,46.5192,46.4913,46.5099,17518.0
2021-09-27 14:15:00,49.99,50.0,49.98,49.99,8100.0,46.5099,46.5192,46.5006,46.5099,8100.0
2021-09-27 14:20:00,49.98,49.99,49.97,49.98,58783.0,46.5006,46.5099,46.4913,46.5006,58783.0
2021-09-27 14:25:00,49.97,49.98,49.97,49.97,1600.0,46.4913,46.5006,46.4913,46.4913,1600.0
2021-09-27 14:30:00,49.98,49.98,49.97,49.97,2090.0,46.5006,46.5006,46.4913,46.4913,2090.0
2021-09-27 14:35:00,49.96,49.96,49.94,49.95,11040.0,46.482,46.482,46.4634,46.4727,11040.0
2021-09-27 14:40:00,49.96,49.96,49.95,49.96,13970.0,46.482,46.482,46.4727,46.482,13970.0
2021-09-27 14:45:00,49.96,49.97,49.96,49.96,8795.0,46.482,46.4913,46.482,46.482,8795.0
2021-09-27 14:50:00,49.96,49.98,49.95,49.97,51654.0,46.482,46.5006,46.4727,46.4913,51654.0
2021-09-27 14:55:00,49.97,49.97,49.94,49.95,12585.0,46.4913,46.4913,46.4634,46.4727,12585.0
2021-09-27 15:00:00,49.95,49.98,49.95,49.96,19986.0,46.4727,46.5006,46.4727,46.482,19986.0
2021-09-27 15:05:00,49.96,49.98,49.95,49.98,10354.0,46.482,46.5006,46.4727,46.5006,10354.0
2021-09-27 15:10:00,49.97,50.0,49.97,50.0,15071.0,46.4913,46.5192,46.4913,46.5192,15071.0
2021-09-27 15:15:00,50.0,50.0,49.97,49.97,29636.0,46.5192,46.5192,46.4913,46.4913,29636.0
2021-09-27 15:20:00,49.97,49.98,49.96,49.97,35727.0,46.4913,46.5006,46.482,46.4913,35727.0
2021-09-27 15:25:00,49.96,49.97,49.94,49.95,25686.0,46.482,46.4913,46.4634,46.4727,25686.0
2021-09-27 15:30:00,49.95,49.96,49.94,49.96,25052.0,46.4727,46.482,46.4634,46.482,25052.0
2021-09-27 15:35:00,49.96,49.98,49.94,49.95,127468.0,46.482,46.5006,46.4634,46.4727,127468.0
2021-09-27 15:40:00,49.95,49.96,49.93,49.95,14923.0,46.4727,46.482,46.4541,46.4727,14923.0
2021-09-27 15:45:00,49.94,49.95,49.92,49.92,40223.0,46.4634,46.4727,46.4448,46.4448,40223.0
2021-09-27 15:50:00,49.91,49.92,49.88,49.89,33352.0,46.4355,46.4448,46.4076,46.4169,33352.0
2021-09-27 15:55:00,49.89,49.9,49.87,49.89,204212.0,46.4169,46.4262,46.3983,46.4169,204212.0
2021-09-28 09:30:00,49.34,49.35,49.28,49.29,47446.0,45.9052,45.9145,45.8494,45.8587,47446.0
2021-09-28 09:35:00,49.27,49.28,49.25,49.26,61074.0,45.8401,45.8494,45.8214,45.8308,61074.0
2021-09-28 09:40:00,49.27,49.28,49.2,49.2,12182.0,45.8401,45.8494,45.7749,45.7749,12182.0
2021-09-28 09:45:00,49.19,49.22,49.16,49.18,41350.0,45.7656,45.7935,45.7377,45.7563,41350.0
2021-09-28 09:50:00,49.18,49.19,49.14,49.17,34454.0,45.7563,45.7656,45.7191,45.747,34454.0
2021-09-28 09:55:00,49.18,49.21,49.15,49.18,86856.0,45.7563,45.7842,45.7284,45.7563,86856.0
2021-09-28 10:00:00,49.17,49.18,49.1,49.15,35668.0,45.747,45.7563,45.6819,45.7284,35668.0
2021-09-28 10:05:00,49.15,49.16,49.07,49.09,60538.0,45.7284,45.7377,45.654,45.6726,60538.0
2021-09-28 10:10:00,49.09,49.1,49.06,49.08,18586.0,45.6726,45.6819,45.6447,45.6633,18586.0
2021-09-28 10:15:00,49.07,49.11,49.03,49.06,31064.0,45.654,45.6912,45.6168,45.6447,31064.0
2021-09-28 10:20:00,49.05,49.07,48.99,49.06,611804.0,45.6354,45.654,45.5795,45.6447,611804.0
2021-09-28 10:25:00,49.06,49.08,49.01,49.07,150664.0,45.6447,45.6633,45.5982,45.654,150664.0
2021-09-28 10:30:00,49.05,49.07,49.01,49.02,93860.0,45.6354,45.654,45.5982,45.6075,93860.0
2021-09-28 10:35:00,49.02,49.06,48.97,49.03,98003.0,45.6075,45.6447,45.5609,45.6168,98003.0
2021-09-28 10:40:00,49.04,49.05,49.0,49.03,52828.0,45.6261,45.6354,45.5889,45.6168,52828.0
2021-09-28 10:45:00,49.02,49.03,48.98,48.99,39585.0,45.6075,45.6168,45.5702,45.5795,39585.0
2021-09-28 10:50:00,48.99,49.01,48.96,48.98,55538.0,45.5795,45.5982,45.5516,45.5702,55538.0
2021-09-28 10:55:00,48.98,48.99,48.94,48.97,40886.0,45.5702,45.5795,45.533,45.5609,40886.0
2021-09-28 11:00:00,48.98,49.01,48.95,48.98,90429.0,45.5702,45.5982,45.5423,45.5702,90429.0
2021-09-28 11:05:00,48.97,49.0,48.96,48.97,13354.0,45.5609,45.5889,45.5516,45.5609,13354.0
2021-09-28 11:10:00,48.96,48.98,48.94,48.95,19147.0,45.5516,45.5702,45.533,45.5423,19147.0
2021-09-28 11:15:00,48.95,48.98,48.92,48.98,23727.0,45.5423,45.5702,45.5144,45.5702,23727.0
2021-09-28 11:20:00,48.98,49.02,48.98,49.0,37135.0,45.5702,45.6075,45.5702,45.5889,37135.0
2021-09-28 11:25:00,49.0,49.04,48.98,49.01,55557.0,45.5889,45.6261,45.5702,45.5982,55557.0
2021-09-28 11:30:00,49.01,49.02,48.98,49.02,52037.0,45.5982,45.6075,45.5702,45.6075,52037.0
2021-09-28 11:35:00,49.01,49.03,48.99,48.99,18574.0,45.5982,45.6168,45.5795,45.5795,18574.0
2021-09-28 11:40:00,49.0,49.0,48.95,48.95,34429.0,45.5889,45.5889,45.5423,45.5423,34429.0
2021-09-28 11:45:00,48.95,48.97,48.94,48.96,14000.0,45.5423,45.5609,45.533,45.5516,14000.0
2021-09-28 11:50:00,48.95,48.97,48.94,48.97,22456.0,45.5423,45.5609,45.533,45.5609,22456.0
2021-09-28 11:55:00,48.97,48.98,48.96,48.97,18131.0,45.5609,45.5702,45.5516,45.5609,18131.0
2021-09-28 12:00:00,48.96,48.97,48.94,48.97,23705.0,45.5516,45.5609,45.533,45.5609,23705.0
2021-09-28 12:05:00,48.97,48.98,48.94,48.98,9815.0,45.5609,45.5702,45.533,45.5702,9815.0
2021-09-28 12:10:00,48.98,49.01,48.96,49.01,14814.0,45.5702,45.5982,45.5516,45.5982,14814.0
2021-09-28 12:15:00,49.01,49.04,49.0,49.03,5879.0,45.5982,45.6261,45.5889,45.6168,5879.0
2021-09-28 12:20:00,49.03,49.06,49.02,49.04,31097.0,45.6168,45.6447,45.6075,45.6261,31097.0
2021-09-28 12:25:00,49.05,49.06,49.03,49.04,15822.0,45.6354,45.6447,45.6168,45.6261,15822.0
2021-09-28 12:30:00,49.04,49.04,49.01,49.02,8850.0,45.6261,45.6261,45.5982,45.6075,8850.0
2021-09-28 12:35:00,49.02,49.03,49.01,49.03,13589.0,45.6075,45.6168,45.5982,45.6168,13589.0
2021-09-28 12:40:00,49.03,49.03,49.0,49.0,18249.0,45.6168,45.6168,45.5889,45.5889,18249.0
2021-09-28 12:45:00,49.0,49.01,48.98,48.98,12540.0,45.5889,45.5982,45.5702,45.5702,12540.0
2021-09-28 12:50:00,48.99,49.03,48.99,49.0,12874.0,45.5795,45.6168,45.5795,45.5889,12874.0
2021-09-28 12:55:00,49.01,49.02,48.98,49.0,29167.0,45.5982,45.6075,45.5702,45.5889,29167.0
2021-09-28 13:00:00,49.0,49.01,48.97,49.0,15606.0,45.5889,45.5982,45.5609,45.5889,15606.0
2021-09-28 13:05:00,48.99,49.02,48.97,49.0,21064.0,45.5795,45.6075,45.5609,45.5889,21064.0
2021-09-28 13:10:00,48.99,49.0,48.97,48.98,11316.0,45.5795,45.5889,45.5609,45.5702,11316.0
2021-09-28 13:15:00,48.98,49.01,48.98,49.01,19599.0,45.5702,45.5982,45.5702,45.5982,19599.0
2021-09-28 13:20:00,49.0,49.03,49.0,49.03,11320.0,45.5889,45.6168,45.5889,45.6168,11320.0
2021-09-28 13:25:00,49.02,49.06,49.01,49.02,20458.0,45.6075,45.6447,45.5982,45.6075,20458.0
2021-09-28 13:30:00,49.02,49.02,48.97,48.98,10356.0,45.6075,45.6075,45.5609,45.5702,10356.0
2021-09-28 13:35:00,48.98,49.01,48.98,49.01,28244.0,45.5702,45.5982,45.5702,45.5982,28244.0
2021-09-28 13:40:00,49.01,49.04,49.0,49.0,19309.0,45.5982,45.6261,45.5889,45.5889,19309.0
2021-09-28 13:45:00,49.0,49.01,48.97,48.98,14313.0,45.5889,45.5982,45.5609,45.5702,14313.0
2021-09-28 13:50:00,48.99,49.0,48.96,48.97,8838.0,45.5795,45.5889,45.5516,45.5609,8838.0
2021-09-28 13:55:00,48.97,48.99,48.96,48.97,6304.0,45.5609,45.5795,45.5516,45.5609,6304.0
2021-09-28 14:00:00,48.97,48.98,48.96,48.97,7875.0,45.5609,45.5702,45.5516,45.5609,7875.0
2021-09-28 14:05:00,48.97,49.0,48.96,48.98,35205.0,45.5609,45.5889,45.5516,45.5702,35205.0
2021-09-28 14:10:00,48.97,48.97,48.94,48.95,8122.0,45.5609,45.5609,45.533,45.5423,8122.0
2021-09-28 14:15:00,48.95,48.99,48.94,48.98,30936.0,45.5423,45.5795,45.533,45.5702,30936.0
2021-09-28 14:20:00,48.98,49.0,48.98,49.0,11296.0,45.5702,45.5889,45.5702,45.5889,11296.0
2021-09-28 14:25:00,49.01,49.04,49.0,49.04,25107.0,45.5982,45.6261,45.5889,45.6261,25107.0
2021-09-28 14:30:00,49.04,49.04,49.0,49.01,22198.0,45.6261,45.6261,45.5889,45.5982,22198.0
2021-09-28 14:35:00,49.01,49.03,48.99,49.03,16102.0,45.5982,45.6168,45.5795,45.6168,16102.0
2021-09-28 14:40:00,49.03,49.06,49.01,49.05,35089.0,45.6168,45.6447,45.5982,45.6354,35089.0
2021-09-28 14:45:00,49.06,49.09,49.06,49.09,20385.0,45.6447,45.6726,45.6447,45.6726,20385.0
2021-09-28 14:50:00,49.09,49.11,49.08,49.09,10670.0,45.6726,45.6912,45.6633,45.6726,10670.0
2021-09-28 14:55:00,49.09,49.11,49.08,49.11,23810.0,45.6726,45.6912,45.6633,45.6912,23810.0
2021-09-28 15:00:00,49.1,49.12,49.07,49.1,33959.0,45.6819,45.7005,45.654,45.6819,33959.0
2021-09-28 15:05:00,49.11,49.14,49.09,49.11,39292.0,45.6912,45.7191,45.6726,45.6912,39292.0
2021-09-28 15:10:00,49.11,49.13,49.1,49.12,40794.0,45.6912,45.7098,45.6819,45.7005,40794.0
2021-09-28 15:15:00,49.11,49.14,49.1,49.12,29622.0,45.6912,45.7191,45.6819,45.7005,29622.0
2021-09-28 15:20:00,49.12,49.15,49.1,49.11,24749.0,45.7005,45.7284,45.6819,45.6912,24749.0
2021-09-28 15:25:00,49.1,49.1,49.08,49.08,8050.0,45.6819,45.6819,45.6633,45.6633,8050.0
2021-09-28 15:30:00,49.07,49.08,49.06,49.08,25345.0,45.654,45.6633,45.6447,45.6633,25345.0
2021-09-28 15:35:00,49.08,49.1,49.06,49.06,60936.0,45.6633,45.6819,45.6447,45.6447,60936.0
2021-09-28 15:40:00,49.07,49.1,49.06,49.07,77090.0,45.654,45.6819,45.6447,45.654,77090.0
2021-09-28 15:45:00,49.07,49.08,49.02,49.03,34163.0,45.654,45.6633,45.6075,45.6168,34163.0
2021-09-28 15:50:00,49.02,49.03,48.99,49.02,120847.0,45.6075,45.6168,45.5795,45.6075,120847.0
2021-09-28 15:55:00,49.03,49.05,48.99,49.03,234254.0,45.6168,45.6354,45.5795,45.6168,234254.0
2021-09-29 09:30:00,49.11,49.12,48.92,48.93,116125.0,45.6912,45.7005,45.5144,45.5237,116125.0
2021-09-29 09:35:00,48.93,48.96,48.91,48.93,58001.0,45.5237,45.5516,45.5051,45.5237,58001.0
2021-09-29 09:40:00,48.93,48.96,48.89,48.91,94867.0,45.5237,45.5516,45.4865,45.5051,94867.0
2021-09-29 09:45:00,48.91,48.98,48.89,48.98,89242.0,45.5051,45.5702,45.4865,45.5702,89242.0
2021-09-29 09:50:00,48.98,49.05,48.97,49.04,139913.0,45.5702,45.6354,45.5609,45.6261,139913.0
2021-09-29 09:55:00,49.04,49.07,49.03,49.04,19857.0,45.6261,45.654,45.6168,45.6261,19857.0
2021-09-29 10:00:00,49.04,49.09,49.03,49.06,69552.0,45.6261,45.6726,45.6168,45.6447,69552.0
2021-09-29 10:05:00,49.06,49.07,49.04,49.06,9347.0,45.6447,45.654,45.6261,45.6447,9347.0
2021-09-29 10:10:00,49.07,49.07,49.02,49.04,8199.0,45.654,45.654,45.6075,45.6261,8199.0
2021-09-29 10:15:00,49.04,49.05,49.02,49.03,10971.0,45.6261,45.6354,45.6075,45.6168,10971.0
2021-09-29 10:20:00,49.03,49.06,49.02,49.03,30776.0,45.6168,45.6447,45.6075,45.6168,30776.0
2021-09-29 10:25:00,49.03,49.06,49.02,49.04,19785.0,45.6168,45.6447,45.6075,45.6261,19785.0
2021-09-29 10:30:00,49.03,49.03,48.98,48.99,46056.0,45.6168,45.6168,45.5702,45.5795,46056.0
2021-09-29 10:35:00,48.98,49.02,48.98,48.98,22214.0,45.5702,45.6075,45.5702,45.5702,22214.0
2021-09-29 10:40:00,48.99,49.01,48.98,49.01,27583.0,45.5795,45.5982,45.5702,45.5982,27583.0
2021-09-29 10:45:00,49.01,49.04,48.99,49.03,41390.0,45.5982,45.6261,45.5795,45.6168,41390.0
2021-09-29 10:50:00,49.04,49.05,49.01,49.03,33709.0,45.6261,45.6354,45.5982,45.6168,33709.0
2021-09-29 10:55:00,49.03,49.04,49.02,49.03,18231.0,45.6168,45.6261,45.6075,45.6168,18231.0
2021-09-29 11:00:00,49.04,49.04,49.01,49.01,8695.0,45.6261,45.6261,45.5982,45.5982,8695.0
2021-09-29 11:05:00,49.01,49.04,49.0,49.02,7021.0,45.5982,45.6261,45.5889,45.6075,7021.0
2021-09-29 11:10:00,49.02,49.03,49.01,49.02,26935.0,45.6075,45.6168,45.5982,45.6075,26935.0
2021-09-29 11:15:00,49.02,49.03,48.99,49.01,3115.0,45.6075,45.6168,45.5795,45.5982,3115.0
2021-09-29 11:20:00,49.01,49.03,49.0,49.03,15728.0,45.5982,45.6168,45.5889,45.6168,15728.0
2021-09-29 11:25:00,49.03,49.04,49.0,49.01,11670.0,45.6168,45.6261,45.5889,45.5982,11670.0
2021-09-29 11:30:00,49.01,49.01,48.97,48.98,13490.0,45.5982,45.5982,45.5609,45.5702,13490.0
2021-09-29 11:35:00,48.98,48.98,48.93,48.94,17117.0,45.5702,45.5702,45.5237,45.533,17117.0
2021-09-29 11:40:00,48.93,48.97,48.92,48.96,36365.0,45.5237,45.5609,45.5144,45.5516,36365.0
2021-09-29 11:45:00,48.96,49.0,48.95,49.0,9345.0,45.5516,45.5889,45.5423,45.5889,9345.0
2021-09-29 11:50:00,49.0,49.02,48.97,48.98,14441.0,45.5889,45.6075,45.5609,45.5702,14441.0
2021-09-29 11:55:00,48.97,49.0,48.96,48.98,9152.0,45.5609,45.5889,45.5516,45.5702,9152.0
2021-09-29 12:00:00,48.98,49.02,48.98,49.01,16747.0,45.5702,45.6075,45.5702,45.5982,16747.0
2021-09-29 12:05:00,49.01,49.02,48.99,49.0,54738.0,45.5982,45.6075,45.5795,45.5889,54738.0
2021-09-29 12:10:00,49.0,49.0,48.95,48.96,35921.0,45.5889,45.5889,45.5423,45.5516,35921.0
2021-09-29 12:15:00,48.95,48.97,48.94,48.97,16755.0,45.5423,45.5609,45.533,45.5609,16755.0
2021-09-29 12:20:00,48.97,48.97,48.92,48.93,18977.0,45.5609,45.5609,45.5144,45.5237,18977.0
2021-09-29 12:25:00,48.92,48.94,48.9,48.91,29312.0,45.5144,45.533,45.4958,45.5051,29312.0
2021-09-29 12:30:00,48.91,48.94,48.91,48.94,19275.0,45.5051,45.533,45.5051,45.533,19275.0
2021-09-29 12:35:00,48.93,48.93,48.91,48.93,15920.0,45.5237,45.5237,45.5051,45.5237,15920.0
2021-09-29 12:40:00,48.93,48.93,48.91,48.92,24831.0,45.5237,45.5237,45.5051,45.5144,24831.0
2021-09-29 12:45:00,48.92,48.93,48.9,48.92,20792.0,45.5144,45.5237,45.4958,45.5144,20792.0
2021-09-29 12:50:00,48.93,48.96,48.92,48.94,41027.0,45.5237,45.5516,45.5144,45.533,41027.0
2021-09-29 12:55:00,48.94,48.95,48.92,48.93,17351.0,45.533,45.5423,45.5144,45.5237,17351.0
2021-09-29 13:00:00,48.93,48.93,48.91,48.91,17865.0,45.5237,45.5237,45.5051,45.5051,17865.0
2021-09-29 13:05:00,48.91,48.94,48.91,48.94,13156.0,45.5051,45.533,45.5051,45.533,13156.0
2021-09-29 13:10:00,48.95,48.95,48.92,48.93,14199.0,45.5423,45.5423,45.5144,45.5237,14199.0
2021-09-29 13:15:00,48.93,48.95,48.92,48.94,19681.0,45.5237,45.5423,45.5144,45.533,19681.0
2021-09-29 13:20:00,48.93,48.95,48.92,48.95,13267.0,45.5237,45.5423,45.5144,45.5423,13267.0
2021-09-29 13:25:00,48.94,48.95,48.91,48.91,24604.0,45.533,45.5423,45.5051,45.5051,24604.0
2021-09-29 13:30:00,48.91,48.92,48.89,48.91,13103.0,45.5051,45.5144,45.4865,45.5051,13103.0
2021-09-29 13:35:00,48.91,48.91,48.89,48.9,10703.0,45.5051,45.5051,45.4865,45.4958,10703.0
2021-09-29 13:40:00,48.9,48.91,48.88,48.9,20842.0,45.4958,45.5051,45.4772,45.4958,20842.0
2021-09-29 13:45:00,48.89,48.92,48.88,48.89,11678.0,45.4865,45.5144,45.4772,45.4865,11678.0
2021-09-29 13:50:00,48.89,48.94,48.88,48.92,13402.0,45.4865,45.533,45.4772,45.5144,13402.0
2021-09-29 13:55:00,48.92,48.94,48.91,48.92,6476.0,45.5144,45.533,45.5051,45.5144,6476.0
2021-09-29 14:00:00,48.93,48.95,48.92,48.93,27189.0,45.5237,45.5423,45.5144,45.5237,27189.0
2021-09-29 14:05:00,48.93,48.97,48.92,48.97,18154.0,45.5237,45.5609,45.5144,45.5609,18154.0
2021-09-29 14:10:00,48.97,49.03,48.97,49.03,36450.0,45.5609,45.6168,45.5609,45.6168,36450.0
2021-09-29 14:15:00,49.03,49.05,49.01,49.05,22848.0,45.6168,45.6354,45.5982,45.6354,22848.0
2021-09-29 14:20:00,49.05,49.05,49.04,49.05,10482.0,45.6354,45.6354,45.6261,45.6354,10482.0
2021-09-29 14:25:00,49.05,49.05,49.04,49.05,5767.0,45.6354,45.6354,45.6261,45.6354,5767.0
2021-09-29 14:30:00,49.05,49.07,49.04,49.06,14113.0,45.6354,45.654,45.6261,45.6447,14113.0
2021-09-29 14:35:00,49.06,49.07,49.04,49.05,12311.0,45.6447,45.654,45.6261,45.6354,12311.0
2021-09-29 14:40:00,49.05,49.07,49.04,49.07,39797.0,45.6354,45.654,45.6261,45.654,39797.0
2021-09-29 14:45:00,49.07,49.07,49.05,49.05,19067.0,45.654,45.654,45.6354,45.6354,19067.0
2021-09-29 14:50:00,49.06,49.07,49.05,49.06,14798.0,45.6447,45.654,45.6354,45.6447,14798.0
2021-09-29 14:55:00,49.07,49.08,49.05,49.08,16789.0,45.654,45.6633,45.6354,45.6633,16789.0
2021-09-29 15:00:00,49.08,49.09,49.05,49.05,22756.0,45.6633,45.6726,45.6354,45.6354,22756.0
2021-09-29 15:05:00,49.05,49.08,49.05,49.08,13130.0,45.6354,45.6633,45.6354,45.6633,13130.0
2021-09-29 15:10:00,49.08,49.09,49.07,49.08,16848.0,45.6633,45.6726,45.654,45.6633,16848.0
2021-09-29 15:15:00,49.08,49.08,49.07,49.07,25300.0,45.6633,45.6633,45.654,45.654,25300.0
2021-09-29 15:20:00,49.07,49.08,49.03,49.03,26618.0,45.654,45.6633,45.6168,45.6168,26618.0
2021-09-29 15:25:00,49.04,49.05,49.03,49.05,16818.0,45.6261,45.6354,45.6168,45.6354,16818.0
2021-09-29 15:30:00,49.05,49.05,49.03,49.03,19301.0,45.6354,45.6354,45.6168,45.6168,19301.0
2021-09-29 15:35:00,49.04,49.04,49.01,49.02,18299.0,45.6261,45.6261,45.5982,45.6075,18299.0
2021-09-29 15:40:00,49.02,49.02,49.0,49.01,37954.0,45.6075,45.6075,45.5889,45.5982,37954.0
2021-09-29 15:45:00,49.01,49.03,48.98,48.99,126122.0,45.5982,45.6168,45.5702,45.5795,126122.0
2021-09-29 15:50:00,48.98,48.99,48.96,48.97,144564.0,45.5702,45.5795,45.5516,45.5609,144564.0
2021-09-29 15:55:00,48.97,48.99,48.93,48.95,358489.0,45.5609,45.5795,45.5237,45.5423,358489.0
2021-09-30 09:30:00,48.93,49.05,48.93,49.04,269158.0,45.5237,45.6354,45.5237,45.6261,269158.0
2021-09-30 09:35:00,49.04,49.06,48.96,48.98,95301.0,45.6261,45.6447,45.5516,45.5702,95301.0
2021-09-30 09:40:00,48.97,48.99,48.95,48.97,41346.0,45.5609,45.5795,45.5423,45.5609,41346.0
2021-09-30 09:45:00,48.96,49.02,48.95,49.02,102488.0,45.5516,45.6075,45.5423,45.6075,102488.0
2021-09-30 09:50:00,49.01,49.04,48.99,49.02,43088.0,45.5982,45.6261,45.5795,45.6075,43088.0
2021-09-30 09:55:00,49.03,49.03,48.95,48.96,34986.0,45.6168,45.6168,45.5423,45.5516,34986.0
2021-09-30 10:00:00,48.96,48.96,48.9,48.91,25393.0,45.5516,45.5516,45.4958,45.5051,25393.0
2021-09-30 10:05:00,48.91,48.91,48.87,48.91,65507.0,45.5051,45.5051,45.4679,45.5051,65507.0
2021-09-30 10:10:00,48.91,48.94,48.88,48.9,32489.0,45.5051,45.533,45.4772,45.4958,32489.0
2021-09-30 10:15:00,48.9,48.92,48.88,48.88,86500.0,45.4958,45.5144,45.4772,45.4772,86500.0
2021-09-30 10:20:00,48.88,48.89,48.85,48.88,51457.0,45.4772,45.4865,45.4493,45.4772,51457.0
2021-09-30 10:25:00,48.88,48.92,48.88,48.89,22922.0,45.4772,45.5144,45.4772,45.4865,22922.0
2021-09-30 10:30:00,48.89,48.91,48.86,48.89,21581.0,45.4865,45.5051,45.4586,45.4865,21581.0
2021-09-30 10:35:00,48.89,48.9,48.86,48.87,27038.0,45.4865,45.4958,45.4586,45.4679,27038.0
2021-09-30 10:40:00,48.86,48.87,48.84,48.84,85792.0,45.4586,45.4679,45.44,45.44,85792.0
2021-09-30 10:45:00,48.85,48.87,48.81,48.84,62930.0,45.4493,45.4679,45.4121,45.44,62930.0
2021-09-30 10:50:00,48.84,48.85,48.81,48.82,43004.0,45.44,45.4493,45.4121,45.4214,43004.0
2021-09-30 10:55:00,48.82,48.84,48.77,48.83,47353.0,45.4214,45.44,45.3749,45.4307,47353.0
2021-09-30 11:00:00,48.82,48.88,48.82,48.88,25795.0,45.4214,45.4772,45.4214,45.4772,25795.0
2021-09-30 11:05:00,48.87,48.89,48.86,48.89,24791.0,45.4679,45.4865,45.4586,45.4865,24791.0
2021-09-30 11:10:00,48.88,48.9,48.87,48.9,54018.0,45.4772,45.4958,45.4679,45.4958,54018.0
2021-09-30 11:15:00,48.9,48.98,48.9,48.97,12282.0,45.4958,45.5702,45.4958,45.5609,12282.0
2021-09-30 11:20:00,48.96,48.98,48.95,48.97,28502.0,45.5516,45.5702,45.5423,45.5609,28502.0
2021-09-30 11:25:00,48.96,48.97,48.95,48.97,38784.0,45.5516,45.5609,45.5423,45.5609,38784.0
2021-09-30 11:30:00,48.97,48.98,48.91,48.91,25186.0,45.5609,45.5702,45.5051,45.5051,25186.0
2021-09-30 11:35:00,48.91,48.94,48.9,48.91,34962.0,45.5051,45.533,45.4958,45.5051,34962.0
2021-09-30 11:40:00,48.9,48.92,48.89,48.91,46666.0,45.4958,45.5144,45.4865,45.5051,46666.0
2021-09-30 11:45:00,48.9,48.9,48.8,48.8,113903.0,45.4958,45.4958,45.4028,45.4028,113903.0
2021-09-30 11:50:00,48.8,48.83,48.76,48.8,47850.0,45.4028,45.4307,45.3656,45.4028,47850.0
2021-09-30 11:55:00,48.8,48.82,48.79,48.82,20641.0,45.4028,45.4214,45.3935,45.4214,20641.0
2021-09-30 12:00:00,48.82,48.84,48.8,48.8,10972.0,45.4214,45.44,45.4028,45.4028,10972.0
2021-09-30 12:05:00,48.8,48.8,48.73,48.73,20016.0,45.4028,45.4028,45.3376,45.3376,20016.0
2021-09-30 12:10:00,48.74,48.75,48.68,48.69,37069.0,45.347,45.3563,45.2911,45.3004,37069.0
2021-09-30 12:15:00,48.68,48.7,48.67,48.7,36778.0,45.2911,45.3097,45.2818,45.3097,36778.0
2021-09-30 12:20:00,48.71,48.73,48.69,48.7,16249.0,45.319,45.3376,45.3004,45.3097,16249.0
2021-09-30 12:25:00,48.7,48.72,48.7,48.7,14574.0,45.3097,45.3283,45.3097,45.3097,14574.0
2021-09-30 12:30:00,48.69,48.7,48.67,48.7,24958.0,45.3004,45.3097,45.2818,45.3097,24958.0
2021-09-30 12:35:00,48.7,48.72,48.69,48.71,25544.0,45.3097,45.3283,45.3004,45.319,25544.0
2021-09-30 12:40:00,48.71,48.71,48.7,48.7,18517.0,45.319,45.319,45.3097,45.3097,18517.0
2021-09-30 12:45:00,48.7,48.73,48.68,48.73,22789.0,45.3097,45.3376,45.2911,45.3376,22789.0
2021-09-30 12:50:00,48.73,48.76,48.73,48.74,23077.0,45.3376,45.3656,45.3376,45.347,23077.0
2021-09-30 12:55:00,48.74,48.74,48.71,48.71,50963.0,45.347,45.347,45.319,45.319,50963.0
2021-09-30 13:00:00,48.71,48.76,48.7,48.76,21084.0,45.319,45.3656,45.3097,45.3656,21084.0
2021-09-30 13:05:00,48.76,48.78,48.75,48.78,11069.0,45.3656,45.3842,45.3563,45.3842,11069.0
2021-09-30 13:10:00,48.78,48.79,48.75,48.75,15938.0,45.3842,45.3935,45.3563,45.3563,15938.0
2021-09-30 13:15:00,48.75,48.78,48.72,48.75,84071.0,45.3563,45.3842,45.3283,45.3563,84071.0
2021-09-30 13:20:00,48.74,48.76,48.72,48.72,21707.0,45.347,45.3656,45.3283,45.3283,21707.0
2021-09-30 13:25:00,48.72,48.73,48.7,48.7,37875.0,45.3283,45.3376,45.3097,45.3097,37875.0
2021-09-30 13:30:00,48.7,48.71,48.68,48.69,42035.0,45.3097,45.319,45.2911,45.3004,42035.0
2021-09-30 13:35:00,48.69,48.72,48.67,48.71,30959.0,45.3004,45.3283,45.2818,45.319,30959.0
2021-09-30 13:40:00,48.7,48.72,48.68,48.69,34770.0,45.3097,45.3283,45.2911,45.3004,34770.0
2021-09-30 13:45:00,48.7,48.72,48.67,48.68,38902.0,45.3097,45.3283,45.2818,45.2911,38902.0
2021-09-30 13:50:00,48.68,48.73,48.68,48.73,106027.0,45.2911,45.3376,45.2911,45.3376,106027.0
2021-09-30 13:55:00,48.72,48.73,48.71,48.72,49755.0,45.3283,45.3376,45.319,45.3283,49755.0
2021-09-30 14:00:00,48.72,48.76,48.72,48.73,67741.0,45.3283,45.3656,45.3283,45.3376,67741.0
2021-09-30 14:05:00,48.73,48.79,48.73,48.78,32244.0,45.3376,45.3935,45.3376,45.3842,32244.0
2021-09-30 14:10:00,48.77,48.78,48.75,48.78,25256.0,45.3749,45.3842,45.3563,45.3842,25256.0
2021-09-30 14:15:00,48.78,48.8,48.75,48.75,104890.0,45.3842,45.4028,45.3563,45.3563,104890.0
2021-09-30 14:20:00,48.75,48.76,48.74,48.75,29017.0,45.3563,45.3656,45.347,45.3563,29017.0
2021-09-30 14:25:00,48.75,48.76,48.74,48.76,33701.0,45.3563,45.3656,45.347,45.3656,33701.0
2021-09-30 14:30:00,48.76,48.79,48.76,48.79,56043.0,45.3656,45.3935,45.3656,45.3935,56043.0
2021-09-30 14:35:00,48.79,48.79,48.76,48.76,19919.0,45.3935,45.3935,45.3656,45.3656,19919.0
2021-09-30 14:40:00,48.76,48.8,48.76,48.79,46006.0,45.3656,45.4028,45.3656,45.3935,46006.0
2021-09-30 14:45:00,48.79,48.81,48.79,48.81,43034.0,45.3935,45.4121,45.3935,45.4121,43034.0
2021-09-30 14:50:00,48.81,48.83,48.79,48.79,45085.0,45.4121,45.4307,45.3935,45.3935,45085.0
2021-09-30 14:55:00,48.78,48.79,48.77,48.78,45219.0,45.3842,45.3935,45.3749,45.3842,45219.0
2021-09-30 15:00:00,48.78,48.79,48.76,48.76,24983.0,45.3842,45.3935,45.3656,45.3656,24983.0
2021-09-30 15:05:00,48.76,48.79,48.75,48.78,33995.0,45.3656,45.3935,45.3563,45.3842,33995.0
2021-09-30 15:10:00,48.79,48.8,48.77,48.8,87972.0,45.3935,45.4028,45.3749,45.4028,87972.0
2021-09-30 15:15:00,48.8,48.84,48.79,48.8,16013.0,45.4028,45.44,45.3935,45.4028,16013.0
2021-09-30 15:20:00,48.79,48.79,48.76,48.76,21948.0,45.3935,45.3935,45.3656,45.3656,21948.0
2021-09-30 15:25:00,48.76,48.78,48.74,48.74,61737.0,45.3656,45.3842,45.347,45.347,61737.0
2021-09-30 15:30:00,48.73,48.82,48.73,48.81,106167.0,45.3376,45.4214,45.3376,45.4121,106167.0
2021-09-30 15:35:00,48.81,48.82,48.8,48.81,29272.0,45.4121,45.4214,45.4028,45.4121,29272.0
2021-09-30 15:40:00,48.81,48.82,48.78,48.78,22872.0,45.4121,45.4214,45.3842,45.3842,22872.0
2021-09-30 15:45:00,48.79,48.79,48.71,48.72,146435.0,45.3935,45.3935,45.319,45.3283,146435.0
2021-09-30 15:50:00,48.71,48.72,48.66,48.67,185250.0,45.319,45.3283,45.2725,45.2818,185250.0
2021-09-30 15:55:00,48.67,48.73,48.65,48.71,302415.0,45.2818,45.3376,45.2632,45.319,302415.0
2021-10-01 09:30:00,49.02,49.18,48.98,49.15,174427.0,45.6075,45.7563,45.5702,45.7284,174427.0
2021-10-01 09:35:00,49.16,49.18,49.1,49.11,84804.0,45.7377,45.7563,45.6819,45.6912,84804.0
2021-10-01 09:40:00,49.11,49.12,49.08,49.08,85248.0,45.6912,45.7005,45.6633,45.6633,85248.0
2021-10-01 09:45:00,49.07,49.1,49.05,49.08,125029.0,45.654,45.6819,45.6354,45.6633,125029.0
2021-10-01 09:50:00,49.07,49.08,49.05,49.06,84154.0,45.654,45.6633,45.6354,45.6447,84154.0
2021-10-01 09:55:00,49.05,49.07,49.01,49.05,29945.0,45.6354,45.654,45.5982,45.6354,29945.0
2021-10-01 10:00:00,49.05,49.11,49.02,49.03,46805.0,45.6354,45.6912,45.6075,45.6168,46805.0
2021-10-01 10:05:00,49.03,49.12,49.01,49.08,226187.0,45.6168,45.7005,45.5982,45.6633,226187.0
2021-10-01 10:10:00,49.1,49.11,49.06,49.08,30563.0,45.6819,45.6912,45.6447,45.6633,30563.0
2021-10-01 10:15:00,49.07,49.07,48.93,48.94,57240.0,45.654,45.654,45.5237,45.533,57240.0
2021-10-01 10:20:00,48.94,48.95,48.87,48.89,27205.0,45.533,45.5423,45.4679,45.4865,27205.0
2021-10-01 10:25:00,48.89,48.92,48.87,48.88,32397.0,45.4865,45.5144,45.4679,45.4772,32397.0
2021-10-01 10:30:00,48.88,48.89,48.85,48.87,40282.0,45.4772,45.4865,45.4493,45.4679,40282.0
2021-10-01 10:35:00,48.88,48.9,48.85,48.85,21719.0,45.4772,45.4958,45.4493,45.4493,21719.0
2021-10-01 10:40:00,48.85,48.88,48.82,48.83,17782.0,45.4493,45.4772,45.4214,45.4307,17782.0
2021-10-01 10:45:00,48.82,48.86,48.8,48.86,29345.0,45.4214,45.4586,45.4028,45.4586,29345.0
2021-10-01 10:50:00,48.86,48.87,48.79,48.8,34148.0,45.4586,45.4679,45.3935,45.4028,34148.0
2021-10-01 10:55:00,48.79,48.87,48.77,48.85,47956.0,45.3935,45.4679,45.3749,45.4493,47956.0
2021-10-01 11:00:00,48.86,48.91,48.86,48.9,45240.0,45.4586,45.5051,45.4586,45.4958,45240.0
2021-10-01 11:05:00,48.9,48.91,48.87,48.87,37520.0,45.4958,45.5051,45.4679,45.4679,37520.0
2021-10-01 11:10:00,48.87,48.98,48.86,48.95,67393.0,45.4679,45.5702,45.4586,45.5423,67393.0
2021-10-01 11:15:00,48.95,48.97,48.92,48.97,27598.0,45.5423,45.5609,45.5144,45.5609,27598.0
2021-10-01 11:20:00,48.97,48.98,48.95,48.98,14011.0,45.5609,45.5702,45.5423,45.5702,14011.0
2021-10-01 11:25:00,48.98,48.99,48.96,48.96,11200.0,45.5702,45.5795,45.5516,45.5516,11200.0
2021-10-01 11:30:00,48.98,49.02,48.97,49.01,64742.0,45.5702,45.6075,45.5609,45.5982,64742.0
2021-10-01 11:35:00,49.02,49.03,48.99,49.01,7948.0,45.6075,45.6168,45.5795,45.5982,7948.0
2021-10-01 11:40:00,49.02,49.1,49.02,49.09,82969.0,45.6075,45.6819,45.6075,45.6726,82969.0
2021-10-01 11:45:00,49.1,49.1,49.04,49.05,37436.0,45.6819,45.6819,45.6261,45.6354,37436.0
2021-10-01 11:50:00,49.05,49.06,49.01,49.06,39694.0,45.6354,45.6447,45.5982,45.6447,39694.0
2021-10-01 11:55:00,49.05,49.05,49.02,49.04,15241.0,45.6354,45.6354,45.6075,45.6261,15241.0
2021-10-01 12:00:00,49.04,49.05,49.03,49.04,21657.0,45.6261,45.6354,45.6168,45.6261,21657.0
2021-10-01 12:05:00,49.04,49.09,49.03,49.07,18099.0,45.6261,45.6726,45.6168,45.654,18099.0
2021-10-01 12:10:00,49.07,49.07,49.05,49.05,13784.0,45.654,45.654,45.6354,45.6354,13784.0
2021-10-01 12:15:00,49.04,49.05,48.99,49.02,15243.0,45.6261,45.6354,45.5795,45.6075,15243.0
2021-10-01 12:20:00,49.02,49.08,49.02,49.06,29148.0,45.6075,45.6633,45.6075,45.6447,29148.0
2021-10-01 12:25:00,49.06,49.07,49.05,49.05,15677.0,45.6447,45.654,45.6354,45.6354,15677.0
2021-10-01 12:30:00,49.05,49.06,49.04,49.04,8033.0,45.6354,45.6447,45.6261,45.6261,8033.0
2021-10-01 12:35:00,49.05,49.06,49.02,49.03,9333.0,45.6354,45.6447,45.6075,45.6168,9333.0
2021-10-01 12:40:00,49.04,49.06,49.04,49.06,9369.0,45.6261,45.6447,45.6261,45.6447,9369.0
2021-10-01 12:45:00,49.06,49.07,49.05,49.05,3792.0,45.6447,45.654,45.6354,45.6354,3792.0
2021-10-01 12:50:00,49.05,49.05,49.03,49.04,9238.0,45.6354,45.6354,45.6168,45.6261,9238.0
2021-10-01 12:55:00,49.04,49.05,49.02,49.03,4003.0,45.6261,45.6354,45.6075,45.6168,4003.0
2021-10-01 13:00:00,49.02,49.05,49.0,49.04,18774.0,45.6075,45.6354,45.5889,45.6261,18774.0
2021-10-01 13:05:00,49.06,49.09,49.06,49.09,6756.0,45.6447,45.6726,45.6447,45.6726,6756.0
2021-10-01 13:10:00,49.09,49.1,49.07,49.09,6568.0,45.6726,45.6819,45.654,45.6726,6568.0
2021-10-01 13:15:00,49.09,49.14,49.09,49.1,367663.0,45.6726,45.7191,45.6726,45.6819,367663.0
2021-10-01 13:20:00,49.1,49.14,49.09,49.13,27400.0,45.6819,45.7191,45.6726,45.7098,27400.0
2021-10-01 13:25:00,49.12,49.14,49.12,49.13,8500.0,45.7005,45.7191,45.7005,45.7098,8500.0
2021-10-01 13:30:00,49.13,49.15,49.12,49.13,28172.0,45.7098,45.7284,45.7005,45.7098,28172.0
2021-10-01 13:35:00,49.13,49.14,49.12,49.13,25663.0,45.7098,45.7191,45.7005,45.7098,25663.0
2021-10-01 13:40:00,49.13,49.15,49.12,49.13,46250.0,45.7098,45.7284,45.7005,45.7098,46250.0
2021-10-01 13:45:00,49.13,49.15,49.12,49.13,40251.0,45.7098,45.7284,45.7005,45.7098,40251.0
2021-10-01 13:50:00,49.14,49.16,49.12,49.15,40274.0,45.7191,45.7377,45.7005,45.7284,40274.0
2021-10-01 13:55:00,49.15,49.16,49.13,49.14,44852.0,45.7284,45.7377,45.7098,45.7191,44852.0
2021-10-01 14:00:00,49.15,49.17,49.15,49.16,28139.0,45.7284,45.747,45.7284,45.7377,28139.0
2021-10-01 14:05:00,49.16,49.17,49.14,49.15,30914.0,45.7377,45.747,45.7191,45.7284,30914.0
2021-10-01 14:10:00,49.16,49.17,49.15,49.16,12805.0,45.7377,45.747,45.7284,45.7377,12805.0
2021-10-01 14:15:00,49.16,49.18,49.16,49.18,5701.0,45.7377,45.7563,45.7377,45.7563,5701.0
2021-10-01 14:20:00,49.18,49.19,49.17,49.18,6708.0,45.7563,45.7656,45.747,45.7563,6708.0
2021-10-01 14:25:00,49.19,49.21,49.18,49.19,83060.0,45.7656,45.7842,45.7563,45.7656,83060.0
2021-10-01 14:30:00,49.19,49.19,49.17,49.17,3400.0,45.7656,45.7656,45.747,45.747,3400.0
2021-10-01 14:35:00,49.18,49.19,49.17,49.19,23122.0,45.7563,45.7656,45.747,45.7656,23122.0
2021-10-01 14:40:00,49.19,49.2,49.16,49.16,25292.0,45.7656,45.7749,45.7377,45.7377,25292.0
2021-10-01 14:45:00,49.16,49.2,49.16,49.19,26368.0,45.7377,45.7749,45.7377,45.7656,26368.0
2021-10-01 14:50:00,49.2,49.21,49.18,49.21,34910.0,45.7749,45.7842,45.7563,45.7842,34910.0
2021-10-01 14:55:00,49.21,49.21,49.18,49.19,20633.0,45.7842,45.7842,45.7563,45.7656,20633.0
2021-10-01 15:00:00,49.2,49.21,49.19,49.2,6800.0,45.7749,45.7842,45.7656,45.7749,6800.0
2021-10-01 15:05:00,49.2,49.21,49.2,49.21,1282.0,45.7749,45.7842,45.7749,45.7842,1282.0
2021-10-01 15:10:00,49.21,49.21,49.2,49.21,17518.0,45.7842,45.7842,45.7749,45.7842,17518.0
2021-10-01 15:15:00,49.21,49.23,49.19,49.2,62344.0,45.7842,45.8028,45.7656,45.7749,62344.0
2021-10-01 15:20:00,49.2,49.21,49.19,49.2,36536.0,45.7749,45.7842,45.7656,45.7749,36536.0
2021-10-01 15:25:00,49.19,49.2,49.16,49.16,33185.0,45.7656,45.7749,45.7377,45.7377,33185.0
2021-10-01 15:30:00,49.17,49.19,49.16,49.19,20805.0,45.747,45.7656,45.7377,45.7656,20805.0
2021-10-01 15:35:00,49.18,49.19,49.17,49.17,5700.0,45.7563,45.7656,45.747,45.747,5700.0
2021-10-01 15:40:00,49.17,49.21,49.17,49.21,43312.0,45.747,45.7842,45.747,45.7842,43312.0
2021-10-01 15:45:00,49.2,49.21,49.16,49.16,44366.0,45.7749,45.7842,45.7377,45.7377,44366.0
2021-10-01 15:50:00,49.17,49.22,49.16,49.2,40681.0,45.747,45.7935,45.7377,45.7749,40681.0
2021-10-01 15:55:00,49.2,49.21,49.12,49.15,132426.0,45.7749,45.7842,45.7005,45.7284,132426.0
2021-10-04 09:30:00,49.33,49.4,49.3,49.31,100665.0,45.8959,45.961,45.868,45.8773,100665.0
2021-10-04 09:35:00,49.31,49.32,49.27,49.32,69994.0,45.8773,45.8866,45.8401,45.8866,69994.0
2021-10-04 09:40:00,49.32,49.33,49.25,49.26,112184.0,45.8866,45.8959,45.8214,45.8308,112184.0
2021-10-04 09:45:00,49.26,49.28,49.25,49.27,125102.0,45.8308,45.8494,45.8214,45.8401,125102.0
2021-10-04 09:50:00,49.26,49.3,49.25,49.3,49040.0,45.8308,45.868,45.8214,45.868,49040.0
2021-10-04 09:55:00,49.29,49.31,49.28,49.29,15011.0,45.8587,45.8773,45.8494,45.8587,15011.0
2021-10-04 10:00:00,49.28,49.3,49.25,49.26,40388.0,45.8494,45.868,45.8214,45.8308,40388.0
2021-10-04 10:05:00,49.26,49.27,49.24,49.24,34571.0,45.8308,45.8401,45.8121,45.8121,34571.0
2021-10-04 10:10:00,49.24,49.26,49.23,49.25,14701.0,45.8121,45.8308,45.8028,45.8214,14701.0
2021-10-04 10:15:00,49.24,49.24,49.17,49.18,66881.0,45.8121,45.8121,45.747,45.7563,66881.0
2021-10-04 10:20:00,49.18,49.2,49.12,49.12,34970.0,45.7563,45.7749,45.7005,45.7005,34970.0
2021-10-04 10:25:00,49.13,49.14,49.1,49.12,19778.0,45.7098,45.7191,45.6819,45.7005,19778.0
2021-10-04 10:30:00,49.11,49.11,49.05,49.05,35773.0,45.6912,45.6912,45.6354,45.6354,35773.0
2021-10-04 10:35:00,49.04,49.05,48.98,49.01,134545.0,45.6261,45.6354,45.5702,45.5982,134545.0
2021-10-04 10:40:00,49.01,49.06,49.01,49.04,27791.0,45.5982,45.6447,45.5982,45.6261,27791.0
2021-10-04 10:45:00,49.04,49.06,49.02,49.04,40272.0,45.6261,45.6447,45.6075,45.6261,40272.0
2021-10-04 10:50:00,49.03,49.04,48.95,48.97,32461.0,45.6168,45.6261,45.5423,45.5609,32461.0
2021-10-04 10:55:00,48.96,48.97,48.92,48.96,28563.0,45.5516,45.5609,45.5144,45.5516,28563.0
2021-10-04 11:00:00,48.96,48.96,48.91,48.94,26008.0,45.5516,45.5516,45.5051,45.533,26008.0
2021-10-04 11:05:00,48.93,48.98,48.91,48.98,19781.0,45.5237,45.5702,45.5051,45.5702,19781.0
2021-10-04 11:10:00,48.97,48.98,48.95,48.97,19104.0,45.5609,45.5702,45.5423,45.5609,19104.0
2021-10-04 11:15:00,48.97,48.97,48.92,48.94,46434.0,45.5609,45.5609,45.5144,45.533,46434.0
2021-10-04 11:20:00,48.93,48.94,48.89,48.89,15279.0,45.5237,45.533,45.4865,45.4865,15279.0
2021-10-04 11:25:00,48.89,48.9,48.86,48.89,29000.0,45.4865,45.4958,45.4586,45.4865,29000.0
2021-10-04 11:30:00,48.89,48.9,48.85,48.86,18868.0,45.4865,45.4958,45.4493,45.4586,18868.0
2021-10-04 11:35:00,48.85,48.86,48.77,48.77,20283.0,45.4493,45.4586,45.3749,45.3749,20283.0
2021-10-04 11:40:00,48.78,48.8,48.77,48.79,25183.0,45.3842,45.4028,45.3749,45.3935,25183.0
2021-10-04 11:45:00,48.77,48.79,48.77,48.78,11403.0,45.3749,45.3935,45.3749,45.3842,11403.0
2021-10-04 11:50:00,48.79,48.81,48.77,48.81,31058.0,45.3935,45.4121,45.3749,45.4121,31058.0
2021-10-04 11:55:00,48.81,48.85,48.8,48.84,12583.0,45.4121,45.4493,45.4028,45.44,12583.0
2021-10-04 12:00:00,48.84,48.84,48.79,48.83,40247.0,45.44,45.44,45.3935,45.4307,40247.0
2021-10-04 12:05:00,48.83,48.86,48.82,48.86,38713.0,45.4307,45.4586,45.4214,45.4586,38713.0
2021-10-04 12:10:00,48.86,48.88,48.84,48.87,28160.0,45.4586,45.4772,45.44,45.4679,28160.0
2021-10-04 12:15:00,48.86,48.88,48.86,48.86,42061.0,45.4586,45.4772,45.4586,45.4586,42061.0
2021-10-04 12:20:00,48.86,48.86,48.81,48.82,31748.0,45.4586,45.4586,45.4121,45.4214,31748.0
2021-10-04 12:25:00,48.82,48.83,48.81,48.83,22500.0,45.4214,45.4307,45.4121,45.4307,22500.0
2021-10-04 12:30:00,48.83,48.85,48.81,48.85,11466.0,45.4307,45.4493,45.4121,45.4493,11466.0
2021-10-04 12:35:00,48.83,48.84,48.81,48.81,4949.0,45.4307,45.44,45.4121,45.4121,4949.0
2021-10-04 12:40:00,48.81,48.81,48.79,48.8,8879.0,45.4121,45.4121,45.3935,45.4028,8879.0
2021-10-04 12:45:00,48.8,48.84,48.8,48.82,18416.0,45.4028,45.44,45.4028,45.4214,18416.0
2021-10-04 12:50:00,48.83,48.84,48.79,48.83,28266.0,45.4307,45.44,45.3935,45.4307,28266.0
2021-10-04 12:55:00,48.84,48.84,48.8,48.81,32623.0,45.44,45.44,45.4028,45.4121,32623.0
2021-10-04 13:00:00,48.81,48.81,48.77,48.77,18247.0,45.4121,45.4121,45.3749,45.3749,18247.0
2021-10-04 13:05:00,48.78,48.84,48.78,48.84,35443.0,45.3842,45.44,45.3842,45.44,35443.0
2021-10-04 13:10:00,48.83,48.86,48.82,48.85,12155.0,45.4307,45.4586,45.4214,45.4493,12155.0
2021-10-04 13:15:00,48.86,48.87,48.84,48.84,17168.0,45.4586,45.4679,45.44,45.44,17168.0
2021-10-04 13:20:00,48.84,48.86,48.82,48.85,136603.0,45.44,45.4586,45.4214,45.4493,136603.0
2021-10-04 13:25:00,48.84,48.85,48.81,48.82,11545.0,45.44,45.4493,45.4121,45.4214,11545.0
2021-10-04 13:30:00,48.82,48.85,48.81,48.84,35605.0,45.4214,45.4493,45.4121,45.44,35605.0
2021-10-04 13:35:00,48.84,48.85,48.83,48.84,9656.0,45.44,45.4493,45.4307,45.44,9656.0
2021-10-04 13:40:00,48.84,48.84,48.81,48.82,20643.0,45.44,45.44,45.4121,45.4214,20643.0
2021-10-04 13:45:00,48.82,48.82,48.8,48.82,21060.0,45.4214,45.4214,45.4028,45.4214,21060.0
2021-10-04 13:50:00,48.82,48.83,48.82,48.82,14281.0,45.4214,45.4307,45.4214,45.4214,14281.0
2021-10-04 13:55:00,48.81,48.81,48.79,48.79,22815.0,45.4121,45.4121,45.3935,45.3935,22815.0
2021-10-04 14:00:00,48.79,48.83,48.79,48.83,57276.0,45.3935,45.4307,45.3935,45.4307,57276.0
2021-10-04 14:05:00,48.83,48.85,48.82,48.84,22400.0,45.4307,45.4493,45.4214,45.44,22400.0
2021-10-04 14:10:00,48.85,48.86,48.8,48.82,26001.0,45.4493,45.4586,45.4028,45.4214,26001.0
2021-10-04 14:15:00,48.82,48.83,48.81,48.82,27009.0,45.4214,45.4307,45.4121,45.4214,27009.0
2021-10-04 14:20:00,48.83,48.87,48.82,48.85,21780.0,45.4307,45.4679,45.4214,45.4493,21780.0
2021-10-04 14:25:00,48.85,48.85,48.83,48.84,17244.0,45.4493,45.4493,45.4307,45.44,17244.0
2021-10-04 14:30:00,48.84,48.86,48.83,48.85,19150.0,45.44,45.4586,45.4307,45.4493,19150.0
2021-10-04 14:35:00,48.85,48.86,48.83,48.86,29803.0,45.4493,45.4586,45.4307,45.4586,29803.0
2021-10-04 14:40:00,48.85,48.87,48.85,48.87,8150.0,45.4493,45.4679,45.4493,45.4679,8150.0
2021-10-04 14:45:00,48.87,48.9,48.87,48.9,14215.0,45.4679,45.4958,45.4679,45.4958,14215.0
2021-10-04 14:50:00,48.89,48.9,48.87,48.88,6290.0,45.4865,45.4958,45.4679,45.4772,6290.0
2021-10-04 14:55:00,48.88,48.89,48.86,48.87,16799.0,45.4772,45.4865,45.4586,45.4679,16799.0
2021-10-04 15:00:00,48.87,48.91,48.85,48.89,43116.0,45.4679,45.5051,45.4493,45.4865,43116.0
2021-10-04 15:05:00,48.9,48.9,48.88,48.88,16961.0,45.4958,45.4958,45.4772,45.4772,16961.0
2021-10-04 15:10:00,48.87,48.87,48.83,48.84,16830.0,45.4679,45.4679,45.4307,45.44,16830.0
2021-10-04 15:15:00,48.84,48.86,48.8,48.8,24832.0,45.44,45.4586,45.4028,45.4028,24832.0
2021-10-04 15:20:00,48.8,48.8,48.77,48.78,8645.0,45.4028,45.4028,45.3749,45.3842,8645.0
2021-10-04 15:25:00,48.78,48.8,48.77,48.8,29012.0,45.3842,45.4028,45.3749,45.4028,29012.0
2021-10-04 15:30:00,48.79,48.83,48.79,48.83,23683.0,45.3935,45.4307,45.3935,45.4307,23683.0
2021-10-04 15:35:00,48.82,48.83,48.77,48.77,65710.0,45.4214,45.4307,45.3749,45.3749,65710.0
2021-10-04 15:40:00,48.78,48.86,48.77,48.86,84571.0,45.3842,45.4586,45.3749,45.4586,84571.0
2021-10-04 15:45:00,48.86,48.88,48.85,48.86,24941.0,45.4586,45.4772,45.4493,45.4586,24941.0
2021-10-04 15:50:00,48.85,48.85,48.82,48.83,99369.0,45.4493,45.4493,45.4214,45.4307,99369.0
2021-10-04 15:55:00,48.84,48.93,48.83,48.93,289162.0,45.44,45.5237,45.4307,45.5237,289162.0
2021-10-05 09:30:00,49.43,49.45,49.38,49.42,59522.0,45.9889,46.0075,45.9424,45.9796,59522.0
2021-10-05 09:35:00,49.44,49.48,49.37,49.42,108793.0,45.9982,46.0354,45.9331,45.9796,108793.0
2021-10-05 09:40:00,49.43,49.45,49.38,49.39,16311.0,45.9889,46.0075,45.9424,45.9517,16311.0
2021-10-05 09:45:00,49.4,49.45,49.4,49.44,9579.0,45.961,46.0075,45.961,45.9982,9579.0
2021-10-05 09:50:00,49.45,49.45,49.42,49.44,20690.0,46.0075,46.0075,45.9796,45.9982,20690.0
2021-10-05 09:55:00,49.44,49.48,49.43,49.45,20892.0,45.9982,46.0354,45.9889,46.0075,20892.0
2021-10-05 10:00:00,49.46,49.49,49.45,49.46,44941.0,46.0168,46.0447,46.0075,46.0168,44941.0
2021-10-05 10:05:00,49.47,49.53,49.44,49.53,211668.0,46.0261,46.082,45.9982,46.082,211668.0
2021-10-05 10:10:00,49.53,49.55,49.52,49.53,18283.0,46.082,46.1006,46.0727,46.082,18283.0
2021-10-05 10:15:00,49.53,49.55,49.5,49.51,18520.0,46.082,46.1006,46.054,46.0633,18520.0
2021-10-05 10:20:00,49.51,49.54,49.51,49.52,27987.0,46.0633,46.0913,46.0633,46.0727,27987.0
2021-10-05 10:25:00,49.52,49.54,49.51,49.54,23710.0,46.0727,46.0913,46.0633,46.0913,23710.0
2021-10-05 10:30:00,49.54,49.55,49.52,49.54,42285.0,46.0913,46.1006,46.0727,46.0913,42285.0
2021-10-05 10:35:00,49.54,49.55,49.51,49.52,57929.0,46.0913,46.1006,46.0633,46.0727,57929.0
2021-10-05 10:40:00,49.52,49.54,49.52,49.54,15619.0,46.0727,46.0913,46.0727,46.0913,15619.0
2021-10-05 10:45:00,49.54,49.55,49.52,49.54,16626.0,46.0913,46.1006,46.0727,46.0913,16626.0
2021-10-05 10:50:00,49.54,49.54,49.52,49.54,34821.0,46.0913,46.0913,46.0727,46.0913,34821.0
2021-10-05 10:55:00,49.54,49.55,49.51,49.53,35563.0,46.0913,46.1006,46.0633,46.082,35563.0
2021-10-05 11:00:00,49.53,49.54,49.51,49.52,18438.0,46.082,46.0913,46.0633,46.0727,18438.0
2021-10-05 11:05:00,49.53,49.55,49.52,49.54,24910.0,46.082,46.1006,46.0727,46.0913,24910.0
2021-10-05 11:10:00,49.55,49.56,49.54,49.56,16765.0,46.1006,46.1099,46.0913,46.1099,16765.0
2021-10-05 11:15:00,49.56,49.57,49.54,49.56,12160.0,46.1099,46.1192,46.0913,46.1099,12160.0
2021-10-05 11:20:00,49.55,49.57,49.54,49.54,48897.0,46.1006,46.1192,46.0913,46.0913,48897.0
2021-10-05 11:25:00,49.55,49.57,49.54,49.57,27956.0,46.1006,46.1192,46.0913,46.1192,27956.0
2021-10-05 11:30:00,49.56,49.57,49.53,49.55,30031.0,46.1099,46.1192,46.082,46.1006,30031.0
2021-10-05 11:35:00,49.56,49.57,49.52,49.53,25525.0,46.1099,46.1192,46.0727,46.082,25525.0
2021-10-05 11:40:00,49.53,49.53,49.51,49.52,18700.0,46.082,46.082,46.0633,46.0727,18700.0
2021-10-05 11:45:00,49.52,49.52,49.49,49.51,26749.0,46.0727,46.0727,46.0447,46.0633,26749.0
2021-10-05 11:50:00,49.51,49.53,49.51,49.53,20404.0,46.0633,46.082,46.0633,46.082,20404.0
2021-10-05 11:55:00,49.52,49.56,49.51,49.54,21659.0,46.0727,46.1099,46.0633,46.0913,21659.0
2021-10-05 12:00:00,49.54,49.54,49.5,49.53,23103.0,46.0913,46.0913,46.054,46.082,23103.0
2021-10-05 12:05:00,49.53,49.57,49.52,49.55,15668.0,46.082,46.1192,46.0727,46.1006,15668.0
2021-10-05 12:10:00,49.55,49.56,49.54,49.55,7200.0,46.1006,46.1099,46.0913,46.1006,7200.0
2021-10-05 12:15:00,49.55,49.56,49.52,49.54,10591.0,46.1006,46.1099,46.0727,46.0913,10591.0
2021-10-05 12:20:00,49.54,49.54,49.5,49.51,20008.0,46.0913,46.0913,46.054,46.0633,20008.0
2021-10-05 12:25:00,49.51,49.54,49.5,49.53,14571.0,46.0633,46.0913,46.054,46.082,14571.0
2021-10-05 12:30:00,49.53,49.54,49.51,49.54,6001.0,46.082,46.0913,46.0633,46.0913,6001.0
2021-10-05 12:35:00,49.54,49.54,49.52,49.52,8173.0,46.0913,46.0913,46.0727,46.0727,8173.0
2021-10-05 12:40:00,49.53,49.53,49.51,49.53,7713.0,46.082,46.082,46.0633,46.082,7713.0
2021-10-05 12:45:00,49.53,49.56,49.52,49.55,11228.0,46.082,46.1099,46.0727,46.1006,11228.0
2021-10-05 12:50:00,49.55,49.56,49.54,49.55,13172.0,46.1006,46.1099,46.0913,46.1006,13172.0
2021-10-05 12:55:00,49.55,49.55,49.54,49.55,15631.0,46.1006,46.1006,46.0913,46.1006,15631.0
2021-10-05 13:00:00,49.55,49.56,49.52,49.54,18669.0,46.1006,46.1099,46.0727,46.0913,18669.0
2021-10-05 13:05:00,49.54,49.56,49.54,49.55,18884.0,46.0913,46.1099,46.0913,46.1006,18884.0
2021-10-05 13:10:00,49.55,49.57,49.54,49.55,8300.0,46.1006,46.1192,46.0913,46.1006,8300.0
2021-10-05 13:15:00,49.56,49.57,49.54,49.56,12542.0,46.1099,46.1192,46.0913,46.1099,12542.0
2021-10-05 13:20:00,49.56,49.57,49.55,49.56,12742.0,46.1099,46.1192,46.1006,46.1099,12742.0
2021-10-05 13:25:00,49.56,49.56,49.53,49.54,14238.0,46.1099,46.1099,46.082,46.0913,14238.0
2021-10-05 13:30:00,49.54,49.57,49.53,49.54,21021.0,46.0913,46.1192,46.082,46.0913,21021.0
2021-10-05 13:35:00,49.54,49.57,49.53,49.57,23943.0,46.0913,46.1192,46.082,46.1192,23943.0
2021-10-05 13:40:00,49.57,49.58,49.56,49.58,14781.0,46.1192,46.1285,46.1099,46.1285,14781.0
2021-10-05 13:45:00,49.58,49.58,49.55,49.57,6882.0,46.1285,46.1285,46.1006,46.1192,6882.0
2021-10-05 13:50:00,49.57,49.58,49.54,49.55,7185.0,46.1192,46.1285,46.0913,46.1006,7185.0
2021-10-05 13:55:00,49.56,49.57,49.55,49.57,5165.0,46.1099,46.1192,46.1006,46.1192,5165.0
2021-10-05 14:00:00,49.57,49.59,49.57,49.57,9236.0,46.1192,46.1378,46.1192,46.1192,9236.0
2021-10-05 14:05:00,49.56,49.56,49.55,49.55,3973.0,46.1099,46.1099,46.1006,46.1006,3973.0
2021-10-05 14:10:00,49.56,49.56,49.54,49.55,2456.0,46.1099,46.1099,46.0913,46.1006,2456.0
2021-10-05 14:15:00,49.54,49.54,49.53,49.54,730.0,46.0913,46.0913,46.082,46.0913,730.0
2021-10-05 14:20:00,49.53,49.53,49.52,49.53,3100.0,46.082,46.082,46.0727,46.082,3100.0
2021-10-05 14:25:00,49.53,49.55,49.52,49.55,20289.0,46.082,46.1006,46.0727,46.1006,20289.0
2021-10-05 14:30:00,49.55,49.56,49.54,49.55,5877.0,46.1006,46.1099,46.0913,46.1006,5877.0
2021-10-05 14:35:00,49.54,49.55,49.54,49.54,2240.0,46.0913,46.1006,46.0913,46.0913,2240.0
2021-10-05 14:40:00,49.54,49.55,49.52,49.54,11502.0,46.0913,46.1006,46.0727,46.0913,11502.0
2021-10-05 14:45:00,49.54,49.56,49.54,49.55,11332.0,46.0913,46.1099,46.0913,46.1006,11332.0
2021-10-05 14:50:00,49.55,49.55,49.54,49.54,8938.0,46.1006,46.1006,46.0913,46.0913,8938.0
2021-10-05 14:55:00,49.53,49.53,49.51,49.51,16853.0,46.082,46.082,46.0633,46.0633,16853.0
2021-10-05 15:00:00,49.51,49.52,49.5,49.51,7663.0,46.0633,46.0727,46.054,46.0633,7663.0
2021-10-05 15:05:00,49.52,49.52,49.51,49.51,16916.0,46.0727,46.0727,46.0633,46.0633,16916.0
2021-10-05 15:10:00,49.51,49.51,49.49,49.5,36528.0,46.0633,46.0633,46.0447,46.054,36528.0
2021-10-05 15:15:00,49.51,49.51,49.48,49.5,21639.0,46.0633,46.0633,46.0354,46.054,21639.0
2021-10-05 15:20:00,49.5,49.5,49.48,49.49,6415.0,46.054,46.054,46.0354,46.0447,6415.0
2021-10-05 15:25:00,49.48,49.5,49.47,49.49,15216.0,46.0354,46.054,46.0261,46.0447,15216.0
2021-10-05 15:30:00,49.48,49.49,49.47,49.49,31723.0,46.0354,46.0447,46.0261,46.0447,31723.0
2021-10-05 15:35:00,49.49,49.5,49.48,49.49,30351.0,46.0447,46.054,46.0354,46.0447,30351.0
2021-10-05 15:40:00,49.48,49.5,49.48,49.5,9057.0,46.0354,46.054,46.0354,46.054,9057.0
2021-10-05 15:45:00,49.49,49.5,49.45,49.46,27942.0,46.0447,46.054,46.0075,46.0168,27942.0
2021-10-05 15:50:00,49.46,49.46,49.44,49.45,26223.0,46.0168,46.0168,45.9982,46.0075,26223.0
2021-10-05 15:55:00,49.45,49.48,49.44,49.47,110218.0,46.0075,46.0354,45.9982,46.0261,110218.0
2021-10-06 09:30:00,48.61,48.78,48.61,48.78,124968.0,45.226,45.3842,45.226,45.3842,124968.0
2021-10-06 09:35:00,48.78,48.81,48.77,48.8,71028.0,45.3842,45.4121,45.3749,45.4028,71028.0
2021-10-06 09:40:00,48.8,48.82,48.78,48.79,46318.0,45.4028,45.4214,45.3842,45.3935,46318.0
2021-10-06 09:45:00,48.78,48.78,48.69,48.69,144901.0,45.3842,45.3842,45.3004,45.3004,144901.0
2021-10-06 09:50:00,48.69,48.69,48.57,48.58,46310.0,45.3004,45.3004,45.1888,45.1981,46310.0
2021-10-06 09:55:00,48.58,48.59,48.55,48.59,65692.0,45.1981,45.2074,45.1702,45.2074,65692.0
2021-10-06 10:00:00,48.58,48.58,48.52,48.56,71816.0,45.1981,45.1981,45.1423,45.1795,71816.0
2021-10-06 10:05:00,48.55,48.62,48.53,48.61,64165.0,45.1702,45.2353,45.1516,45.226,64165.0
2021-10-06 10:10:00,48.6,48.72,48.58,48.71,54203.0,45.2167,45.3283,45.1981,45.319,54203.0
2021-10-06 10:15:00,48.71,48.71,48.64,48.66,69893.0,45.319,45.319,45.2539,45.2725,69893.0
2021-10-06 10:20:00,48.66,48.81,48.66,48.8,205519.0,45.2725,45.4121,45.2725,45.4028,205519.0
2021-10-06 10:25:00,48.8,48.81,48.75,48.76,73731.0,45.4028,45.4121,45.3563,45.3656,73731.0
2021-10-06 10:30:00,48.76,48.83,48.75,48.8,229703.0,45.3656,45.4307,45.3563,45.4028,229703.0
2021-10-06 10:35:00,48.8,48.8,48.77,48.8,65973.0,45.4028,45.4028,45.3749,45.4028,65973.0
2021-10-06 10:40:00,48.8,48.81,48.77,48.77,48973.0,45.4028,45.4121,45.3749,45.3749,48973.0
2021-10-06 10:45:00,48.77,48.8,48.76,48.8,55460.0,45.3749,45.4028,45.3656,45.4028,55460.0
2021-10-06 10:50:00,48.8,48.82,48.78,48.82,34520.0,45.4028,45.4214,45.3842,45.4214,34520.0
2021-10-06 10:55:00,48.82,48.83,48.79,48.83,27321.0,45.4214,45.4307,45.3935,45.4307,27321.0
2021-10-06 11:00:00,48.83,48.88,48.82,48.86,36662.0,45.4307,45.4772,45.4214,45.4586,36662.0
2021-10-06 11:05:00,48.86,48.88,48.84,48.85,14588.0,45.4586,45.4772,45.44,45.4493,14588.0
2021-10-06 11:10:00,48.85,48.87,48.82,48.84,35933.0,45.4493,45.4679,45.4214,45.44,35933.0
2021-10-06 11:15:00,48.84,48.85,48.81,48.82,55999.0,45.44,45.4493,45.4121,45.4214,55999.0
2021-10-06 11:20:00,48.82,48.82,48.74,48.75,27586.0,45.4214,45.4214,45.347,45.3563,27586.0
2021-10-06 11:25:00,48.76,48.79,48.75,48.75,26625.0,45.3656,45.3935,45.3563,45.3563,26625.0
2021-10-06 11:30:00,48.76,48.78,48.73,48.74,60202.0,45.3656,45.3842,45.3376,45.347,60202.0
2021-10-06 11:35:00,48.73,48.77,48.72,48.77,24119.0,45.3376,45.3749,45.3283,45.3749,24119.0
2021-10-06 11:40:00,48.76,48.78,48.74,48.77,16604.0,45.3656,45.3842,45.347,45.3749,16604.0
2021-10-06 11:45:00,48.78,48.8,48.77,48.8,12515.0,45.3842,45.4028,45.3749,45.4028,12515.0
2021-10-06 11:50:00,48.8,48.86,48.8,48.85,18428.0,45.4028,45.4586,45.4028,45.4493,18428.0
2021-10-06 11:55:00,48.86,48.87,48.85,48.86,9550.0,45.4586,45.4679,45.4493,45.4586,9550.0
2021-10-06 12:00:00,48.86,48.87,48.82,48.86,11726.0,45.4586,45.4679,45.4214,45.4586,11726.0
2021-10-06 12:05:00,48.85,48.86,48.79,48.79,98887.0,45.4493,45.4586,45.3935,45.3935,98887.0
2021-10-06 12:10:00,48.79,48.81,48.78,48.78,19120.0,45.3935,45.4121,45.3842,45.3842,19120.0
2021-10-06 12:15:00,48.77,48.79,48.76,48.76,37652.0,45.3749,45.3935,45.3656,45.3656,37652.0
2021-10-06 12:20:00,48.76,48.79,48.75,48.78,122770.0,45.3656,45.3935,45.3563,45.3842,122770.0
2021-10-06 12:25:00,48.78,48.8,48.74,48.78,52659.0,45.3842,45.4028,45.347,45.3842,52659.0
2021-10-06 12:30:00,48.77,48.78,48.75,48.77,54209.0,45.3749,45.3842,45.3563,45.3749,54209.0
2021-10-06 12:35:00,48.77,48.77,48.72,48.73,28442.0,45.3749,45.3749,45.3283,45.3376,28442.0
2021-10-06 12:40:00,48.74,48.77,48.74,48.76,13912.0,45.347,45.3749,45.347,45.3656,13912.0
2021-10-06 12:45:00,48.76,48.77,48.72,48.73,15932.0,45.3656,45.3749,45.3283,45.3376,15932.0
2021-10-06 12:50:00,48.73,48.75,48.72,48.73,129621.0,45.3376,45.3563,45.3283,45.3376,129621.0
2021-10-06 12:55:00,48.73,48.76,48.72,48.73,8722.0,45.3376,45.3656,45.3283,45.3376,8722.0
2021-10-06 13:00:00,48.73,48.76,48.71,48.73,9813.0,45.3376,45.3656,45.319,45.3376,9813.0
2021-10-06 13:05:00,48.72,48.73,48.7,48.73,18672.0,45.3283,45.3376,45.3097,45.3376,18672.0
2021-10-06 13:10:00,48.72,48.77,48.71,48.77,6019.0,45.3283,45.3749,45.319,45.3749,6019.0
2021-10-06 13:15:00,48.77,48.81,48.77,48.8,6550.0,45.3749,45.4121,45.3749,45.4028,6550.0
2021-10-06 13:20:00,48.81,48.82,48.79,48.8,29145.0,45.4121,45.4214,45.3935,45.4028,29145.0
2021-10-06 13:25:00,48.81,48.84,48.8,48.84,8536.0,45.4121,45.44,45.4028,45.44,8536.0
2021-10-06 13:30:00,48.85,48.88,48.85,48.88,28124.0,45.4493,45.4772,45.4493,45.4772,28124.0
2021-10-06 13:35:00,48.88,48.92,48.87,48.9,10223.0,45.4772,45.5144,45.4679,45.4958,10223.0
2021-10-06 13:40:00,48.9,48.93,48.89,48.92,26770.0,45.4958,45.5237,45.4865,45.5144,26770.0
2021-10-06 13:45:00,48.92,48.93,48.91,48.92,15026.0,45.5144,45.5237,45.5051,45.5144,15026.0
2021-10-06 13:50:00,48.91,48.92,48.86,48.86,7985.0,45.5051,45.5144,45.4586,45.4586,7985.0
2021-10-06 13:55:00,48.86,48.92,48.86,48.92,27780.0,45.4586,45.5144,45.4586,45.5144,27780.0
2021-10-06 14:00:00,48.92,48.93,48.89,48.9,65210.0,45.5144,45.5237,45.4865,45.4958,65210.0
2021-10-06 14:05:00,48.91,48.95,48.89,48.95,10265.0,45.5051,45.5423,45.4865,45.5423,10265.0
2021-10-06 14:10:00,48.95,48.97,48.93,48.94,14439.0,45.5423,45.5609,45.5237,45.533,14439.0
2021-10-06 14:15:00,48.94,48.97,48.93,48.97,8927.0,45.533,45.5609,45.5237,45.5609,8927.0
2021-10-06 14:20:00,48.96,48.97,48.93,48.94,8394.0,45.5516,45.5609,45.5237,45.533,8394.0
2021-10-06 14:25:00,48.95,48.98,48.95,48.97,9905.0,45.5423,45.5702,45.5423,45.5609,9905.0
2021-10-06 14:30:00,48.97,48.97,48.94,48.97,14866.0,45.5609,45.5609,45.533,45.5609,14866.0
2021-10-06 14:35:00,48.97,48.99,48.95,48.98,12447.0,45.5609,45.5795,45.5423,45.5702,12447.0
2021-10-06 14:40:00,48.98,49.01,48.97,49.0,14529.0,45.5702,45.5982,45.5609,45.5889,14529.0
2021-10-06 14:45:00,49.01,49.02,49.0,49.0,35387.0,45.5982,45.6075,45.5889,45.5889,35387.0
2021-10-06 14:50:00,49.01,49.02,48.98,49.0,23715.0,45.5982,45.6075,45.5702,45.5889,23715.0
2021-10-06 14:55:00,49.0,49.01,48.96,48.96,19137.0,45.5889,45.5982,45.5516,45.5516,19137.0
2021-10-06 15:00:00,48.96,49.0,48.96,48.98,15963.0,45.5516,45.5889,45.5516,45.5702,15963.0
2021-10-06 15:05:00,48.98,49.0,48.96,48.98,37485.0,45.5702,45.5889,45.5516,45.5702,37485.0
2021-10-06 15:10:00,48.98,49.01,48.98,48.98,16113.0,45.5702,45.5982,45.5702,45.5702,16113.0
2021-10-06 15:15:00,48.98,49.0,48.97,48.98,28979.0,45.5702,45.5889,45.5609,45.5702,28979.0
2021-10-06 15:20:00,48.98,49.0,48.96,48.98,14705.0,45.5702,45.5889,45.5516,45.5702,14705.0
2021-10-06 15:25:00,48.98,49.02,48.98,49.01,10172.0,45.5702,45.6075,45.5702,45.5982,10172.0
2021-10-06 15:30:00,49.01,49.02,48.99,49.0,24115.0,45.5982,45.6075,45.5795,45.5889,24115.0
2021-10-06 15:35:00,49.0,49.01,48.98,49.0,54763.0,45.5889,45.5982,45.5702,45.5889,54763.0
2021-10-06 15:40:00,49.0,49.0,48.98,48.99,30170.0,45.5889,45.5889,45.5702,45.5795,30170.0
2021-10-06 15:45:00,49.0,49.04,48.99,49.02,32218.0,45.5889,45.6261,45.5795,45.6075,32218.0
2021-10-06 15:50:00,49.02,49.05,49.01,49.04,34933.0,45.6075,45.6354,45.5982,45.6261,34933.0
2021-10-06 15:55:00,49.04,49.04,49.02,49.03,97040.0,45.6261,45.6261,45.6075,45.6168,97040.0
2021-10-07 09:30:00,49.42,49.42,49.27,49.33,55128.0,45.9796,45.9796,45.8401,45.8959,55128.0
2021-10-07 09:35:00,49.32,49.34,49.31,49.34,75218.0,45.8866,45.9052,45.8773,45.9052,75218.0
2021-10-07 09:40:00,49.34,49.37,49.34,49.35,129369.0,45.9052,45.9331,45.9052,45.9145,129369.0
2021-10-07 09:45:00,49.35,49.36,49.3,49.3,40594.0,45.9145,45.9238,45.868,45.868,40594.0
2021-10-07 09:50:00,49.3,49.35,49.29,49.34,31632.0,45.868,45.9145,45.8587,45.9052,31632.0
2021-10-07 09:55:00,49.32,49.36,49.32,49.36,3100.0,45.8866,45.9238,45.8866,45.9238,3100.0
2021-10-07 10:00:00,49.36,49.41,49.35,49.41,9904.0,45.9238,45.9703,45.9145,45.9703,9904.0
2021-10-07 10:05:00,49.4,49.41,49.38,49.41,14169.0,45.961,45.9703,45.9424,45.9703,14169.0
2021-10-07 10:10:00,49.41,49.42,49.4,49.41,8560.0,45.9703,45.9796,45.961,45.9703,8560.0
2021-10-07 10:15:00,49.42,49.44,49.41,49.42,13626.0,45.9796,45.9982,45.9703,45.9796,13626.0
2021-10-07 10:20:00,49.42,49.44,49.41,49.43,94357.0,45.9796,45.9982,45.9703,45.9889,94357.0
2021-10-07 10:25:00,49.43,49.46,49.43,49.45,15246.0,45.9889,46.0168,45.9889,46.0075,15246.0
2021-10-07 10:30:00,49.44,49.46,49.44,49.45,18318.0,45.9982,46.0168,45.9982,46.0075,18318.0
2021-10-07 10:35:00,49.46,49.47,49.43,49.43,11299.0,46.0168,46.0261,45.9889,45.9889,11299.0
2021-10-07 10:40:00,49.43,49.46,49.43,49.44,6523.0,45.9889,46.0168,45.9889,45.9982,6523.0
2021-10-07 10:45:00,49.44,49.46,49.43,49.43,7799.0,45.9982,46.0168,45.9889,45.9889,7799.0
2021-10-07 10:50:00,49.45,49.47,49.44,49.45,57139.0,46.0075,46.0261,45.9982,46.0075,57139.0
2021-10-07 10:55:00,49.46,49.46,49.43,49.44,17320.0,46.0168,46.0168,45.9889,45.9982,17320.0
2021-10-07 11:00:00,49.44,49.46,49.43,49.46,10777.0,45.9982,46.0168,45.9889,46.0168,10777.0
2021-10-07 11:05:00,49.46,49.46,49.41,49.42,17024.0,46.0168,46.0168,45.9703,45.9796,17024.0
2021-10-07 11:10:00,49.41,49.41,49.39,49.4,7897.0,45.9703,45.9703,45.9517,45.961,7897.0
2021-10-07 11:15:00,49.4,49.41,49.39,49.39,6406.0,45.961,45.9703,45.9517,45.9517,6406.0
2021-10-07 11:20:00,49.4,49.43,49.4,49.43,12309.0,45.961,45.9889,45.961,45.9889,12309.0
2021-10-07 11:25:00,49.42,49.43,49.4,49.41,13843.0,45.9796,45.9889,45.961,45.9703,13843.0
2021-10-07 11:30:00,49.41,49.43,49.41,49.43,15472.0,45.9703,45.9889,45.9703,45.9889,15472.0
2021-10-07 11:35:00,49.44,49.44,49.42,49.44,4300.0,45.9982,45.9982,45.9796,45.9982,4300.0
2021-10-07 11:40:00,49.45,49.45,49.43,49.45,4449.0,46.0075,46.0075,45.9889,46.0075,4449.0
2021-10-07 11:45:00,49.45,49.45,49.43,49.44,11596.0,46.0075,46.0075,45.9889,45.9982,11596.0
2021-10-07 11:50:00,49.44,49.44,49.42,49.43,12740.0,45.9982,45.9982,45.9796,45.9889,12740.0
2021-10-07 11:55:00,49.44,49.46,49.43,49.44,6478.0,45.9982,46.0168,45.9889,45.9982,6478.0
2021-10-07 12:00:00,49.44,49.45,49.43,49.43,15316.0,45.9982,46.0075,45.9889,45.9889,15316.0
2021-10-07 12:05:00,49.43,49.43,49.41,49.41,16694.0,45.9889,45.9889,45.9703,45.9703,16694.0
2021-10-07 12:10:00,49.41,49.41,49.38,49.39,19682.0,45.9703,45.9703,45.9424,45.9517,19682.0
2021-10-07 12:15:00,49.39,49.4,49.38,49.4,4997.0,45.9517,45.961,45.9424,45.961,4997.0
2021-10-07 12:20:00,49.4,49.4,49.39,49.4,37791.0,45.961,45.961,45.9517,45.961,37791.0
2021-10-07 12:25:00,49.39,49.4,49.38,49.4,7396.0,45.9517,45.961,45.9424,45.961,7396.0
2021-10-07 12:30:00,49.4,49.41,49.39,49.4,33239.0,45.961,45.9703,45.9517,45.961,33239.0
2021-10-07 12:35:00,49.4,49.41,49.39,49.41,38690.0,45.961,45.9703,45.9517,45.9703,38690.0
2021-10-07 12:40:00,49.41,49.43,49.38,49.4,27964.0,45.9703,45.9889,45.9424,45.961,27964.0
2021-10-07 12:45:00,49.4,49.41,49.38,49.4,10149.0,45.961,45.9703,45.9424,45.961,10149.0
2021-10-07 12:50:00,49.39,49.4,49.37,49.4,17132.0,45.9517,45.961,45.9331,45.961,17132.0
2021-10-07 12:55:00,49.4,49.42,49.4,49.41,12394.0,45.961,45.9796,45.961,45.9703,12394.0
2021-10-07 13:00:00,49.41,49.42,49.4,49.41,9743.0,45.9703,45.9796,45.961,45.9703,9743.0
2021-10-07 13:05:00,49.41,49.41,49.4,49.41,21566.0,45.9703,45.9703,45.961,45.9703,21566.0
2021-10-07 13:10:00,49.41,49.41,49.38,49.4,16644.0,45.9703,45.9703,45.9424,45.961,16644.0
2021-10-07 13:15:00,49.4,49.42,49.39,49.41,13091.0,45.961,45.9796,45.9517,45.9703,13091.0
2021-10-07 13:20:00,49.41,49.42,49.38,49.41,3490.0,45.9703,45.9796,45.9424,45.9703,3490.0
2021-10-07 13:25:00,49.41,49.42,49.4,49.42,3900.0,45.9703,45.9796,45.961,45.9796,3900.0
2021-10-07 13:30:00,49.41,49.42,49.39,49.41,6814.0,45.9703,45.9796,45.9517,45.9703,6814.0
2021-10-07 13:35:00,49.4,49.41,49.39,49.4,21720.0,45.961,45.9703,45.9517,45.961,21720.0
2021-10-07 13:40:00,49.41,49.41,49.4,49.41,2277.0,45.9703,45.9703,45.961,45.9703,2277.0
2021-10-07 13:45:00,49.41,49.41,49.38,49.39,8510.0,45.9703,45.9703,45.9424,45.9517,8510.0
2021-10-07 13:50:00,49.39,49.39,49.37,49.39,3023.0,45.9517,45.9517,45.9331,45.9517,3023.0
2021-10-07 13:55:00,49.39,49.4,49.36,49.38,14969.0,45.9517,45.961,45.9238,45.9424,14969.0
2021-10-07 14:00:00,49.37,49.38,49.33,49.34,9901.0,45.9331,45.9424,45.8959,45.9052,9901.0
2021-10-07 14:05:00,49.34,49.35,49.33,49.34,6851.0,45.9052,45.9145,45.8959,45.9052,6851.0
2021-10-07 14:10:00,49.34,49.35,49.34,49.34,3841.0,45.9052,45.9145,45.9052,45.9052,3841.0
2021-10-07 14:15:00,49.34,49.37,49.34,49.35,14499.0,45.9052,45.9331,45.9052,45.9145,14499.0
2021-10-07 14:20:00,49.35,49.35,49.34,49.34,8764.0,45.9145,45.9145,45.9052,45.9052,8764.0
2021-10-07 14:25:00,49.34,49.35,49.32,49.33,18921.0,45.9052,45.9145,45.8866,45.8959,18921.0
2021-10-07 14:30:00,49.32,49.35,49.31,49.34,9363.0,45.8866,45.9145,45.8773,45.9052,9363.0
2021-10-07 14:35:00,49.34,49.34,49.31,49.32,3396.0,45.9052,45.9052,45.8773,45.8866,3396.0
2021-10-07 14:40:00,49.32,49.32,49.3,49.3,14666.0,45.8866,45.8866,45.868,45.868,14666.0
2021-10-07 14:45:00,49.3,49.31,49.29,49.3,13500.0,45.868,45.8773,45.8587,45.868,13500.0
2021-10-07 14:50:00,49.3,49.31,49.28,49.3,7101.0,45.868,45.8773,45.8494,45.868,7101.0
2021-10-07 14:55:00,49.3,49.32,49.29,49.32,7200.0,45.868,45.8866,45.8587,45.8866,7200.0
2021-10-07 15:00:00,49.32,49.33,49.29,49.3,10637.0,45.8866,45.8959,45.8587,45.868,10637.0
2021-10-07 15:05:00,49.3,49.34,49.3,49.34,6560.0,45.868,45.9052,45.868,45.9052,6560.0
2021-10-07 15:10:00,49.33,49.34,49.31,49.34,17129.0,45.8959,45.9052,45.8773,45.9052,17129.0
2021-10-07 15:15:00,49.34,49.36,49.32,49.36,24040.0,45.9052,45.9238,45.8866,45.9238,24040.0
2021-10-07 15:20:00,49.36,49.37,49.35,49.36,14514.0,45.9238,45.9331,45.9145,45.9238,14514.0
2021-10-07 15:25:00,49.36,49.36,49.33,49.35,43408.0,45.9238,45.9238,45.8959,45.9145,43408.0
2021-10-07 15:30:00,49.35,49.36,49.33,49.36,20582.0,45.9145,45.9238,45.8959,45.9238,20582.0
2021-10-07 15:35:00,49.35,49.35,49.32,49.34,30867.0,45.9145,45.9145,45.8866,45.9052,30867.0
2021-10-07 15:40:00,49.34,49.35,49.32,49.32,42991.0,45.9052,45.9145,45.8866,45.8866,42991.0
2021-10-07 15:45:00,49.31,49.32,49.29,49.32,96526.0,45.8773,45.8866,45.8587,45.8866,96526.0
2021-10-07 15:50:00,49.31,49.32,49.3,49.32,54721.0,45.8773,45.8866,45.868,45.8866,54721.0
2021-10-07 15:55:00,49.31,49.32,49.26,49.28,187804.0,45.8773,45.8866,45.8308,45.8494,187804.0
2021-10-08 09:30:00,49.54,49.54,49.41,49.41,83991.0,46.0913,46.0913,45.9703,45.9703,83991.0
2021-10-08 09:35:00,49.4,49.43,49.36,49.38,38580.0,45.961,45.9889,45.9238,45.9424,38580.0
2021-10-08 09:40:00,49.38,49.42,49.34,49.34,84354.0,45.9424,45.9796,45.9052,45.9052,84354.0
2021-10-08 09:45:00,49.36,49.39,49.32,49.37,51341.0,45.9238,45.9517,45.8866,45.9331,51341.0
2021-10-08 09:50:00,49.38,49.4,49.35,49.39,22210.0,45.9424,45.961,45.9145,45.9517,22210.0
2021-10-08 09:55:00,49.38,49.4,49.36,49.37,21875.0,45.9424,45.961,45.9238,45.9331,21875.0
2021-10-08 10:00:00,49.37,49.42,49.36,49.41,14137.0,45.9331,45.9796,45.9238,45.9703,14137.0
2021-10-08 10:05:00,49.41,49.42,49.38,49.38,20254.0,45.9703,45.9796,45.9424,45.9424,20254.0
2021-10-08 10:10:00,49.39,49.4,49.35,49.36,26190.0,45.9517,45.961,45.9145,45.9238,26190.0
2021-10-08 10:15:00,49.36,49.36,49.31,49.34,61918.0,45.9238,45.9238,45.8773,45.9052,61918.0
2021-10-08 10:20:00,49.34,49.34,49.31,49.32,44988.0,45.9052,45.9052,45.8773,45.8866,44988.0
2021-10-08 10:25:00,49.32,49.34,49.3,49.33,37802.0,45.8866,45.9052,45.868,45.8959,37802.0
2021-10-08 10:30:00,49.33,49.34,49.28,49.28,107899.0,45.8959,45.9052,45.8494,45.8494,107899.0
2021-10-08 10:35:00,49.28,49.29,49.25,49.26,28615.0,45.8494,45.8587,45.8214,45.8308,28615.0
2021-10-08 10:40:00,49.26,49.26,49.15,49.19,22856.0,45.8308,45.8308,45.7284,45.7656,22856.0
2021-10-08 10:45:00,49.19,49.19,49.15,49.16,65823.0,45.7656,45.7656,45.7284,45.7377,65823.0
2021-10-08 10:50:00,49.16,49.19,49.15,49.19,66350.0,45.7377,45.7656,45.7284,45.7656,66350.0
2021-10-08 10:55:00,49.2,49.2,49.18,49.2,8659.0,45.7749,45.7749,45.7563,45.7749,8659.0
2021-10-08 11:00:00,49.21,49.21,49.19,49.2,40500.0,45.7842,45.7842,45.7656,45.7749,40500.0
2021-10-08 11:05:00,49.2,49.22,49.18,49.21,38307.0,45.7749,45.7935,45.7563,45.7842,38307.0
2021-10-08 11:10:00,49.21,49.21,49.18,49.19,11843.0,45.7842,45.7842,45.7563,45.7656,11843.0
2021-10-08 11:15:00,49.2,49.24,49.2,49.23,6400.0,45.7749,45.8121,45.7749,45.8028,6400.0
2021-10-08 11:20:00,49.24,49.25,49.19,49.2,14416.0,45.8121,45.8214,45.7656,45.7749,14416.0
2021-10-08 11:25:00,49.19,49.21,49.17,49.19,20855.0,45.7656,45.7842,45.747,45.7656,20855.0
2021-10-08 11:30:00,49.19,49.2,49.16,49.16,9610.0,45.7656,45.7749,45.7377,45.7377,9610.0
2021-10-08 11:35:00,49.16,49.17,49.15,49.17,21702.0,45.7377,45.747,45.7284,45.747,21702.0
2021-10-08 11:40:00,49.16,49.17,49.16,49.16,14948.0,45.7377,45.747,45.7377,45.7377,14948.0
2021-10-08 11:45:00,49.17,49.18,49.16,49.17,14026.0,45.747,45.7563,45.7377,45.747,14026.0
2021-10-08 11:50:00,49.18,49.21,49.17,49.17,90702.0,45.7563,45.7842,45.747,45.747,90702.0
2021-10-08 11:55:00,49.17,49.19,49.15,49.16,7490.0,45.747,45.7656,45.7284,45.7377,7490.0
2021-10-08 12:00:00,49.16,49.16,49.13,49.16,6309.0,45.7377,45.7377,45.7098,45.7377,6309.0
2021-10-08 12:05:00,49.15,49.17,49.15,49.16,21850.0,45.7284,45.747,45.7284,45.7377,21850.0
2021-10-08 12:10:00,49.15,49.18,49.15,49.18,8023.0,45.7284,45.7563,45.7284,45.7563,8023.0
2021-10-08 12:15:00,49.18,49.18,49.15,49.16,8284.0,45.7563,45.7563,45.7284,45.7377,8284.0
2021-10-08 12:20:00,49.15,49.16,49.14,49.15,14281.0,45.7284,45.7377,45.7191,45.7284,14281.0
2021-10-08 12:25:00,49.14,49.14,49.12,49.12,33495.0,45.7191,45.7191,45.7005,45.7005,33495.0
2021-10-08 12:30:00,49.12,49.14,49.11,49.14,61909.0,45.7005,45.7191,45.6912,45.7191,61909.0
2021-10-08 12:35:00,49.13,49.15,49.13,49.15,19867.0,45.7098,45.7284,45.7098,45.7284,19867.0
2021-10-08 12:40:00,49.16,49.17,49.15,49.16,3623.0,45.7377,45.747,45.7284,45.7377,3623.0
2021-10-08 12:45:00,49.16,49.17,49.16,49.16,6800.0,45.7377,45.747,45.7377,45.7377,6800.0
2021-10-08 12:50:00,49.16,49.18,49.16,49.18,20293.0,45.7377,45.7563,45.7377,45.7563,20293.0
2021-10-08 12:55:00,49.18,49.18,49.15,49.16,39677.0,45.7563,45.7563,45.7284,45.7377,39677.0
2021-10-08 13:00:00,49.16,49.18,49.15,49.16,29924.0,45.7377,45.7563,45.7284,45.7377,29924.0
2021-10-08 13:05:00,49.17,49.17,49.12,49.13,55421.0,45.747,45.747,45.7005,45.7098,55421.0
2021-10-08 13:10:00,49.13,49.14,49.12,49.14,11681.0,45.7098,45.7191,45.7005,45.7191,11681.0
2021-10-08 13:15:00,49.14,49.14,49.09,49.09,40820.0,45.7191,45.7191,45.6726,45.6726,40820.0
2021-10-08 13:20:00,49.09,49.12,49.09,49.11,6864.0,45.6726,45.7005,45.6726,45.6912,6864.0
2021-10-08 13:25:00,49.11,49.12,49.09,49.11,16895.0,45.6912,45.7005,45.6726,45.6912,16895.0
2021-10-08 13:30:00,49.11,49.12,49.07,49.09,106593.0,45.6912,45.7005,45.654,45.6726,106593.0
2021-10-08 13:35:00,49.09,49.09,49.06,49.07,14904.0,45.6726,45.6726,45.6447,45.654,14904.0
2021-10-08 13:40:00,49.07,49.07,49.05,49.07,12600.0,45.654,45.654,45.6354,45.654,12600.0
2021-10-08 13:45:00,49.07,49.09,49.05,49.09,23840.0,45.654,45.6726,45.6354,45.6726,23840.0
2021-10-08 13:50:00,49.08,49.11,49.07,49.11,7523.0,45.6633,45.6912,45.654,45.6912,7523.0
2021-10-08 13:55:00,49.1,49.14,49.1,49.14,6300.0,45.6819,45.7191,45.6819,45.7191,6300.0
2021-10-08 14:00:00,49.14,49.16,49.14,49.16,6028.0,45.7191,45.7377,45.7191,45.7377,6028.0
2021-10-08 14:05:00,49.16,49.16,49.14,49.14,8556.0,45.7377,45.7377,45.7191,45.7191,8556.0
2021-10-08 14:10:00,49.14,49.16,49.13,49.16,27180.0,45.7191,45.7377,45.7098,45.7377,27180.0
2021-10-08 14:15:00,49.16,49.2,49.14,49.2,16124.0,45.7377,45.7749,45.7191,45.7749,16124.0
2021-10-08 14:20:00,49.2,49.22,49.19,49.21,5093.0,45.7749,45.7935,45.7656,45.7842,5093.0
2021-10-08 14:25:00,49.21,49.24,49.21,49.23,4853.0,45.7842,45.8121,45.7842,45.8028,4853.0
2021-10-08 14:30:00,49.23,49.24,49.21,49.22,11168.0,45.8028,45.8121,45.7842,45.7935,11168.0
2021-10-08 14:35:00,49.22,49.22,49.2,49.2,1485.0,45.7935,45.7935,45.7749,45.7749,1485.0
2021-10-08 14:40:00,49.21,49.22,49.2,49.22,3101.0,45.7842,45.7935,45.7749,45.7935,3101.0
2021-10-08 14:45:00,49.22,49.23,49.21,49.21,7681.0,45.7935,45.8028,45.7842,45.7842,7681.0
2021-10-08 14:50:00,49.22,49.23,49.22,49.23,6013.0,45.7935,45.8028,45.7935,45.8028,6013.0
2021-10-08 14:55:00,49.22,49.23,49.22,49.23,4285.0,45.7935,45.8028,45.7935,45.8028,4285.0
2021-10-08 15:00:00,49.23,49.24,49.22,49.22,11727.0,45.8028,45.8121,45.7935,45.7935,11727.0
2021-10-08 15:05:00,49.23,49.25,49.23,49.24,13279.0,45.8028,45.8214,45.8028,45.8121,13279.0
2021-10-08 15:10:00,49.24,49.25,49.23,49.24,7070.0,45.8121,45.8214,45.8028,45.8121,7070.0
2021-10-08 15:15:00,49.23,49.24,49.22,49.23,4241.0,45.8028,45.8121,45.7935,45.8028,4241.0
2021-10-08 15:20:00,49.23,49.26,49.22,49.25,55007.0,45.8028,45.8308,45.7935,45.8214,55007.0
2021-10-08 15:25:00,49.25,49.25,49.24,49.24,8433.0,45.8214,45.8214,45.8121,45.8121,8433.0
2021-10-08 15:30:00,49.25,49.25,49.23,49.24,14964.0,45.8214,45.8214,45.8028,45.8121,14964.0
2021-10-08 15:35:00,49.24,49.25,49.22,49.23,54188.0,45.8121,45.8214,45.7935,45.8028,54188.0
2021-10-08 15:40:00,49.23,49.25,49.23,49.23,23866.0,45.8028,45.8214,45.8028,45.8028,23866.0
2021-10-08 15:45:00,49.24,49.26,49.23,49.25,35485.0,45.8121,45.8308,45.8028,45.8214,35485.0
2021-10-08 15:50:00,49.24,49.25,49.23,49.23,50680.0,45.8121,45.8214,45.8028,45.8028,50680.0
2021-10-08 15:55:00,49.23,49.28,49.23,49.24,126946.0,45.8028,45.8494,45.8028,45.8121,126946.0
2021-10-11 09:30:00,49.18,49.18,49.09,49.12,52151.0,45.7563,45.7563,45.6726,45.7005,52151.0
2021-10-11 09:35:00,49.13,49.19,49.12,49.19,27828.0,45.7098,45.7656,45.7005,45.7656,27828.0
2021-10-11 09:40:00,49.19,49.26,49.18,49.25,17081.0,45.7656,45.8308,45.7563,45.8214,17081.0
2021-10-11 09:45:00,49.26,49.28,49.24,49.26,18511.0,45.8308,45.8494,45.8121,45.8308,18511.0
2021-10-11 09:50:00,49.26,49.29,49.25,49.28,19159.0,45.8308,45.8587,45.8214,45.8494,19159.0
2021-10-11 09:55:00,49.27,49.29,49.27,49.28,17310.0,45.8401,45.8587,45.8401,45.8494,17310.0
2021-10-11 10:00:00,49.28,49.29,49.26,49.26,22388.0,45.8494,45.8587,45.8308,45.8308,22388.0
2021-10-11 10:05:00,49.27,49.27,49.24,49.24,26273.0,45.8401,45.8401,45.8121,45.8121,26273.0
2021-10-11 10:10:00,49.24,49.28,49.24,49.26,28470.0,45.8121,45.8494,45.8121,45.8308,28470.0
2021-10-11 10:15:00,49.26,49.28,49.25,49.27,18649.0,45.8308,45.8494,45.8214,45.8401,18649.0
2021-10-11 10:20:00,49.27,49.29,49.27,49.29,6779.0,45.8401,45.8587,45.8401,45.8587,6779.0
2021-10-11 10:25:00,49.29,49.29,49.25,49.25,21357.0,45.8587,45.8587,45.8214,45.8214,21357.0
2021-10-11 10:30:00,49.25,49.25,49.24,49.24,8469.0,45.8214,45.8214,45.8121,45.8121,8469.0
2021-10-11 10:35:00,49.24,49.25,49.22,49.23,47754.0,45.8121,45.8214,45.7935,45.8028,47754.0
2021-10-11 10:40:00,49.23,49.23,49.17,49.2,101860.0,45.8028,45.8028,45.747,45.7749,101860.0
2021-10-11 10:45:00,49.2,49.2,49.17,49.2,30279.0,45.7749,45.7749,45.747,45.7749,30279.0
2021-10-11 10:50:00,49.2,49.22,49.19,49.21,13208.0,45.7749,45.7935,45.7656,45.7842,13208.0
2021-10-11 10:55:00,49.2,49.22,49.19,49.2,5600.0,45.7749,45.7935,45.7656,45.7749,5600.0
2021-10-11 11:00:00,49.19,49.21,49.19,49.2,2600.0,45.7656,45.7842,45.7656,45.7749,2600.0
2021-10-11 11:05:00,49.21,49.21,49.2,49.2,5126.0,45.7842,45.7842,45.7749,45.7749,5126.0
2021-10-11 11:10:00,49.21,49.22,49.2,49.2,2300.0,45.7842,45.7935,45.7749,45.7749,2300.0
2021-10-11 11:15:00,49.2,49.21,49.19,49.19,9400.0,45.7749,45.7842,45.7656,45.7656,9400.0
2021-10-11 11:20:00,49.19,49.21,49.18,49.21,14100.0,45.7656,45.7842,45.7563,45.7842,14100.0
2021-10-11 11:25:00,49.21,49.23,49.21,49.21,7554.0,45.7842,45.8028,45.7842,45.7842,7554.0
2021-10-11 11:30:00,49.22,49.24,49.21,49.23,10792.0,45.7935,45.8121,45.7842,45.8028,10792.0
2021-10-11 11:35:00,49.25,49.28,49.25,49.27,6700.0,45.8214,45.8494,45.8214,45.8401,6700.0
2021-10-11 11:40:00,49.28,49.29,49.27,49.29,9850.0,45.8494,45.8587,45.8401,45.8587,9850.0
2021-10-11 11:45:00,49.29,49.29,49.27,49.27,4063.0,45.8587,45.8587,45.8401,45.8401,4063.0
2021-10-11 11:50:00,49.27,49.28,49.26,49.27,19130.0,45.8401,45.8494,45.8308,45.8401,19130.0
2021-10-11 11:55:00,49.27,49.27,49.25,49.27,1710.0,45.8401,45.8401,45.8214,45.8401,1710.0
2021-10-11 12:00:00,49.26,49.26,49.22,49.23,8783.0,45.8308,45.8308,45.7935,45.8028,8783.0
2021-10-11 12:05:00,49.22,49.25,49.2,49.24,22433.0,45.7935,45.8214,45.7749,45.8121,22433.0
2021-10-11 12:10:00,49.24,49.25,49.22,49.23,13202.0,45.8121,45.8214,45.7935,45.8028,13202.0
2021-10-11 12:15:00,49.23,49.25,49.22,49.23,22813.0,45.8028,45.8214,45.7935,45.8028,22813.0
2021-10-11 12:20:00,49.23,49.24,49.22,49.24,10070.0,45.8028,45.8121,45.7935,45.8121,10070.0
2021-10-11 12:25:00,49.24,49.24,49.23,49.23,5851.0,45.8121,45.8121,45.8028,45.8028,5851.0
2021-10-11 12:30:00,49.23,49.24,49.22,49.22,9402.0,45.8028,45.8121,45.7935,45.7935,9402.0
2021-10-11 12:35:00,49.23,49.23,49.21,49.23,5768.0,45.8028,45.8028,45.7842,45.8028,5768.0
2021-10-11 12:40:00,49.23,49.24,49.22,49.22,5371.0,45.8028,45.8121,45.7935,45.7935,5371.0
2021-10-11 12:45:00,49.22,49.25,49.22,49.25,14662.0,45.7935,45.8214,45.7935,45.8214,14662.0
2021-10-11 12:50:00,49.25,49.25,49.21,49.23,15358.0,45.8214,45.8214,45.7842,45.8028,15358.0
2021-10-11 12:55:00,49.23,49.25,49.22,49.25,6047.0,45.8028,45.8214,45.7935,45.8214,6047.0
2021-10-11 13:00:00,49.24,49.24,49.2,49.21,11030.0,45.8121,45.8121,45.7749,45.7842,11030.0
2021-10-11 13:05:00,49.21,49.21,49.19,49.2,33678.0,45.7842,45.7842,45.7656,45.7749,33678.0
2021-10-11 13:10:00,49.21,49.21,49.19,49.19,4611.0,45.7842,45.7842,45.7656,45.7656,4611.0
2021-10-11 13:15:00,49.18,49.19,49.16,49.17,11048.0,45.7563,45.7656,45.7377,45.747,11048.0
2021-10-11 13:20:00,49.17,49.17,49.15,49.15,14676.0,45.747,45.747,45.7284,45.7284,14676.0
2021-10-11 13:25:00,49.15,49.17,49.14,49.17,35064.0,45.7284,45.747,45.7191,45.747,35064.0
2021-10-11 13:30:00,49.16,49.17,49.15,49.17,13347.0,45.7377,45.747,45.7284,45.747,13347.0
2021-10-11 13:35:00,49.17,49.2,49.17,49.17,26701.0,45.747,45.7749,45.747,45.747,26701.0
2021-10-11 13:40:00,49.17,49.19,49.17,49.19,6200.0,45.747,45.7656,45.747,45.7656,6200.0
2021-10-11 13:45:00,49.18,49.19,49.15,49.16,15694.0,45.7563,45.7656,45.7284,45.7377,15694.0
2021-10-11 13:50:00,49.16,49.18,49.15,49.16,33485.0,45.7377,45.7563,45.7284,45.7377,33485.0
2021-10-11 13:55:00,49.16,49.18,49.15,49.17,14346.0,45.7377,45.7563,45.7284,45.747,14346.0
2021-10-11 14:00:00,49.16,49.18,49.16,49.18,8781.0,45.7377,45.7563,45.7377,45.7563,8781.0
2021-10-11 14:05:00,49.18,49.2,49.17,49.2,5363.0,45.7563,45.7749,45.747,45.7749,5363.0
2021-10-11 14:10:00,49.19,49.2,49.19,49.19,4100.0,45.7656,45.7749,45.7656,45.7656,4100.0
2021-10-11 14:15:00,49.2,49.21,49.18,49.19,12802.0,45.7749,45.7842,45.7563,45.7656,12802.0
2021-10-11 14:20:00,49.18,49.2,49.17,49.18,15900.0,45.7563,45.7749,45.747,45.7563,15900.0
2021-10-11 14:25:00,49.18,49.19,49.17,49.19,8289.0,45.7563,45.7656,45.747,45.7656,8289.0
2021-10-11 14:30:00,49.2,49.21,49.18,49.19,9300.0,45.7749,45.7842,45.7563,45.7656,9300.0
2021-10-11 14:35:00,49.19,49.19,49.18,49.18,15727.0,45.7656,45.7656,45.7563,45.7563,15727.0
2021-10-11 14:40:00,49.17,49.19,49.17,49.19,7333.0,45.747,45.7656,45.747,45.7656,7333.0
2021-10-11 14:45:00,49.19,49.2,49.18,49.19,22082.0,45.7656,45.7749,45.7563,45.7656,22082.0
2021-10-11 14:50:00,49.19,49.2,49.18,49.2,9862.0,45.7656,45.7749,45.7563,45.7749,9862.0
2021-10-11 14:55:00,49.19,49.21,49.18,49.21,26946.0,45.7656,45.7842,45.7563,45.7842,26946.0
2021-10-11 15:00:00,49.2,49.21,49.2,49.21,4232.0,45.7749,45.7842,45.7749,45.7842,4232.0
2021-10-11 15:05:00,49.2,49.21,49.18,49.19,20211.0,45.7749,45.7842,45.7563,45.7656,20211.0
2021-10-11 15:10:00,49.2,49.21,49.2,49.21,16488.0,45.7749,45.7842,45.7749,45.7842,16488.0
2021-10-11 15:15:00,49.2,49.21,49.19,49.21,44983.0,45.7749,45.7842,45.7656,45.7842,44983.0
2021-10-11 15:20:00,49.21,49.21,49.19,49.19,118465.0,45.7842,45.7842,45.7656,45.7656,118465.0
2021-10-11 15:25:00,49.19,49.2,49.17,49.18,31621.0,45.7656,45.7749,45.747,45.7563,31621.0
2021-10-11 15:30:00,49.18,49.19,49.17,49.18,22714.0,45.7563,45.7656,45.747,45.7563,22714.0
2021-10-11 15:35:00,49.18,49.18,49.16,49.17,16932.0,45.7563,45.7563,45.7377,45.747,16932.0
2021-10-11 15:40:00,49.17,49.18,49.16,49.17,24866.0,45.747,45.7563,45.7377,45.747,24866.0
2021-10-11 15:45:00,49.17,49.18,49.15,49.16,83635.0,45.747,45.7563,45.7284,45.7377,83635.0
2021-10-11 15:50:00,49.15,49.16,49.11,49.12,38929.0,45.7284,45.7377,45.6912,45.7005,38929.0
2021-10-11 15:55:00,49.13,49.14,49.1,49.12,84876.0,45.7098,45.7191,45.6819,45.7005,84876.0
2021-10-12 09:30:00,49.32,49.4,49.27,49.37,147218.0,45.8866,45.961,45.8401,45.9331,147218.0
2021-10-12 09:35:00,49.37,49.4,49.31,49.35,25272.0,45.9331,45.961,45.8773,45.9145,25272.0
2021-10-12 09:40:00,49.36,49.39,49.31,49.32,29230.0,45.9238,45.9517,45.8773,45.8866,29230.0
2021-10-12 09:45:00,49.31,49.35,49.25,49.34,67556.0,45.8773,45.9145,45.8214,45.9052,67556.0
2021-10-12 09:50:00,49.34,49.43,49.33,49.39,140647.0,45.9052,45.9889,45.8959,45.9517,140647.0
2021-10-12 09:55:00,49.39,49.43,49.38,49.39,40919.0,45.9517,45.9889,45.9424,45.9517,40919.0
2021-10-12 10:00:00,49.39,49.4,49.34,49.37,23145.0,45.9517,45.961,45.9052,45.9331,23145.0
2021-10-12 10:05:00,49.37,49.39,49.33,49.34,30844.0,45.9331,45.9517,45.8959,45.9052,30844.0
2021-10-12 10:10:00,49.33,49.39,49.33,49.38,27285.0,45.8959,45.9517,45.8959,45.9424,27285.0
2021-10-12 10:15:00,49.38,49.42,49.34,49.38,164150.0,45.9424,45.9796,45.9052,45.9424,164150.0
2021-10-12 10:20:00,49.38,49.39,49.37,49.37,25457.0,45.9424,45.9517,45.9331,45.9331,25457.0
2021-10-12 10:25:00,49.37,49.4,49.36,49.38,19774.0,45.9331,45.961,45.9238,45.9424,19774.0
2021-10-12 10:30:00,49.37,49.38,49.35,49.35,29549.0,45.9331,45.9424,45.9145,45.9145,29549.0
2021-10-12 10:35:00,49.35,49.37,49.32,49.36,51001.0,45.9145,45.9331,45.8866,45.9238,51001.0
2021-10-12 10:40:00,49.36,49.39,49.35,49.36,25240.0,45.9238,45.9517,45.9145,45.9238,25240.0
2021-10-12 10:45:00,49.36,49.39,49.36,49.36,24864.0,45.9238,45.9517,45.9238,45.9238,24864.0
2021-10-12 10:50:00,49.36,49.38,49.34,49.36,17110.0,45.9238,45.9424,45.9052,45.9238,17110.0
2021-10-12 10:55:00,49.36,49.36,49.32,49.32,20543.0,45.9238,45.9238,45.8866,45.8866,20543.0
2021-10-12 11:00:00,49.33,49.37,49.33,49.33,16600.0,45.8959,45.9331,45.8959,45.8959,16600.0
2021-10-12 11:05:00,49.34,49.4,49.34,49.39,21386.0,45.9052,45.961,45.9052,45.9517,21386.0
2021-10-12 11:10:00,49.39,49.4,49.37,49.39,7137.0,45.9517,45.961,45.9331,45.9517,7137.0
2021-10-12 11:15:00,49.39,49.39,49.36,49.38,21679.0,45.9517,45.9517,45.9238,45.9424,21679.0
2021-10-12 11:20:00,49.38,49.4,49.36,49.39,21056.0,45.9424,45.961,45.9238,45.9517,21056.0
2021-10-12 11:25:00,49.39,49.39,49.36,49.36,2450.0,45.9517,45.9517,45.9238,45.9238,2450.0
2021-10-12 11:30:00,49.36,49.37,49.35,49.37,5300.0,45.9238,45.9331,45.9145,45.9331,5300.0
2021-10-12 11:35:00,49.36,49.38,49.35,49.36,76476.0,45.9238,45.9424,45.9145,45.9238,76476.0
2021-10-12 11:40:00,49.35,49.38,49.33,49.35,27400.0,45.9145,45.9424,45.8959,45.9145,27400.0
2021-10-12 11:45:00,49.35,49.37,49.34,49.37,13200.0,45.9145,45.9331,45.9052,45.9331,13200.0
2021-10-12 11:50:00,49.38,49.38,49.36,49.37,5776.0,45.9424,45.9424,45.9238,45.9331,5776.0
2021-10-12 11:55:00,49.38,49.41,49.37,49.41,10182.0,45.9424,45.9703,45.9331,45.9703,10182.0
2021-10-12 12:00:00,49.41,49.45,49.41,49.44,10236.0,45.9703,46.0075,45.9703,45.9982,10236.0
2021-10-12 12:05:00,49.45,49.46,49.44,49.44,13270.0,46.0075,46.0168,45.9982,45.9982,13270.0
2021-10-12 12:10:00,49.44,49.45,49.43,49.43,11466.0,45.9982,46.0075,45.9889,45.9889,11466.0
2021-10-12 12:15:00,49.43,49.44,49.41,49.41,6120.0,45.9889,45.9982,45.9703,45.9703,6120.0
2021-10-12 12:20:00,49.41,49.43,49.41,49.43,3430.0,45.9703,45.9889,45.9703,45.9889,3430.0
2021-10-12 12:25:00,49.43,49.43,49.4,49.4,10673.0,45.9889,45.9889,45.961,45.961,10673.0
2021-10-12 12:30:00,49.41,49.43,49.4,49.41,16494.0,45.9703,45.9889,45.961,45.9703,16494.0
2021-10-12 12:35:00,49.4,49.4,49.38,49.38,27040.0,45.961,45.961,45.9424,45.9424,27040.0
2021-10-12 12:40:00,49.39,49.39,49.38,49.39,2700.0,45.9517,45.9517,45.9424,45.9517,2700.0
2021-10-12 12:45:00,49.39,49.4,49.36,49.37,16992.0,45.9517,45.961,45.9238,45.9331,16992.0
2021-10-12 12:50:00,49.38,49.39,49.37,49.37,6845.0,45.9424,45.9517,45.9331,45.9331,6845.0
2021-10-12 12:55:00,49.37,49.4,49.36,49.39,19966.0,45.9331,45.961,45.9238,45.9517,19966.0
2021-10-12 13:00:00,49.39,49.4,49.35,49.36,13824.0,45.9517,45.961,45.9145,45.9238,13824.0
2021-10-12 13:05:00,49.37,49.37,49.34,49.34,12200.0,45.9331,45.9331,45.9052,45.9052,12200.0
2021-10-12 13:10:00,49.35,49.39,49.34,49.38,12430.0,45.9145,45.9517,45.9052,45.9424,12430.0
2021-10-12 13:15:00,49.38,49.4,49.36,49.36,11226.0,45.9424,45.961,45.9238,45.9238,11226.0
2021-10-12 13:20:00,49.37,49.37,49.34,49.35,10570.0,45.9331,45.9331,45.9052,45.9145,10570.0
2021-10-12 13:25:00,49.36,49.41,49.36,49.4,18437.0,45.9238,45.9703,45.9238,45.961,18437.0
2021-10-12 13:30:00,49.39,49.42,49.38,49.41,18426.0,45.9517,45.9796,45.9424,45.9703,18426.0
2021-10-12 13:35:00,49.41,49.42,49.41,49.41,5076.0,45.9703,45.9796,45.9703,45.9703,5076.0
2021-10-12 13:40:00,49.41,49.43,49.41,49.43,4836.0,45.9703,45.9889,45.9703,45.9889,4836.0
2021-10-12 13:45:00,49.43,49.44,49.41,49.41,5372.0,45.9889,45.9982,45.9703,45.9703,5372.0
2021-10-12 13:50:00,49.42,49.44,49.4,49.41,15356.0,45.9796,45.9982,45.961,45.9703,15356.0
2021-10-12 13:55:00,49.41,49.42,49.4,49.41,10994.0,45.9703,45.9796,45.961,45.9703,10994.0
2021-10-12 14:00:00,49.4,49.42,49.39,49.42,3300.0,45.961,45.9796,45.9517,45.9796,3300.0
2021-10-12 14:05:00,49.42,49.42,49.4,49.4,5800.0,45.9796,45.9796,45.961,45.961,5800.0
2021-10-12 14:10:00,49.4,49.44,49.4,49.44,9997.0,45.961,45.9982,45.961,45.9982,9997.0
2021-10-12 14:15:00,49.44,49.48,49.43,49.47,21933.0,45.9982,46.0354,45.9889,46.0261,21933.0
2021-10-12 14:20:00,49.47,49.47,49.45,49.45,12725.0,46.0261,46.0261,46.0075,46.0075,12725.0
2021-10-12 14:25:00,49.45,49.46,49.44,49.44,2278.0,46.0075,46.0168,45.9982,45.9982,2278.0
2021-10-12 14:30:00,49.44,49.44,49.44,49.44,2735.0,45.9982,45.9982,45.9982,45.9982,2735.0
2021-10-12 14:35:00,49.44,49.44,49.41,49.42,28341.0,45.9982,45.9982,45.9703,45.9796,28341.0
2021-10-12 14:40:00,49.43,49.43,49.42,49.43,300.0,45.9889,45.9889,45.9796,45.9889,300.0
2021-10-12 14:45:00,49.43,49.43,49.42,49.43,700.0,45.9889,45.9889,45.9796,45.9889,700.0
2021-10-12 14:50:00,49.43,49.44,49.42,49.43,4253.0,45.9889,45.9982,45.9796,45.9889,4253.0
2021-10-12 14:55:00,49.44,49.44,49.38,49.38,24349.0,45.9982,45.9982,45.9424,45.9424,24349.0
2021-10-12 15:00:00,49.38,49.38,49.35,49.36,16248.0,45.9424,45.9424,45.9145,45.9238,16248.0
2021-10-12 15:05:00,49.36,49.38,49.35,49.37,16605.0,45.9238,45.9424,45.9145,45.9331,16605.0
2021-10-12 15:10:00,49.37,49.38,49.36,49.36,9263.0,45.9331,45.9424,45.9238,45.9238,9263.0
2021-10-12 15:15:00,49.36,49.37,49.34,49.37,20976.0,45.9238,45.9331,45.9052,45.9331,20976.0
2021-10-12 15:20:00,49.37,49.38,49.35,49.38,12434.0,45.9331,45.9424,45.9145,45.9424,12434.0
2021-10-12 15:25:00,49.38,49.38,49.36,49.38,5699.0,45.9424,45.9424,45.9238,45.9424,5699.0
2021-10-12 15:30:00,49.38,49.39,49.36,49.39,52628.0,45.9424,45.9517,45.9238,45.9517,52628.0
2021-10-12 15:35:00,49.39,49.39,49.37,49.38,47903.0,45.9517,45.9517,45.9331,45.9424,47903.0
2021-10-12 15:40:00,49.39,49.39,49.35,49.35,36269.0,45.9517,45.9517,45.9145,45.9145,36269.0
2021-10-12 15:45:00,49.35,49.35,49.31,49.31,55329.0,45.9145,45.9145,45.8773,45.8773,55329.0
2021-10-12 15:50:00,49.31,49.32,49.28,49.3,148111.0,45.8773,45.8866,45.8494,45.868,148111.0
2021-10-12 15:55:00,49.3,49.33,49.29,49.31,198850.0,45.868,45.8959,45.8587,45.8773,198850.0
2021-10-13 09:30:00,50.02,50.1,50.02,50.02,75315.0,46.5378,46.6123,46.5378,46.5378,75315.0
2021-10-13 09:35:00,50.03,50.05,50.01,50.05,39482.0,46.5471,46.5658,46.5285,46.5658,39482.0
2021-10-13 09:40:00,50.05,50.06,49.96,49.99,75707.0,46.5658,46.5751,46.482,46.5099,75707.0
2021-10-13 09:45:00,49.99,50.01,49.93,49.94,124849.0,46.5099,46.5285,46.4541,46.4634,124849.0
2021-10-13 09:50:00,49.94,49.94,49.87,49.88,44126.0,46.4634,46.4634,46.3983,46.4076,44126.0
2021-10-13 09:55:00,49.88,49.92,49.85,49.9,34106.0,46.4076,46.4448,46.3797,46.4262,34106.0
2021-10-13 10:00:00,49.9,49.91,49.85,49.88,14527.0,46.4262,46.4355,46.3797,46.4076,14527.0
2021-10-13 10:05:00,49.87,49.88,49.85,49.88,20396.0,46.3983,46.4076,46.3797,46.4076,20396.0
2021-10-13 10:10:00,49.89,49.9,49.79,49.79,34432.0,46.4169,46.4262,46.3239,46.3239,34432.0
2021-10-13 10:15:00,49.8,49.87,49.8,49.86,8704.0,46.3332,46.3983,46.3332,46.389,8704.0
2021-10-13 10:20:00,49.87,49.89,49.85,49.88,26081.0,46.3983,46.4169,46.3797,46.4076,26081.0
2021-10-13 10:25:00,49.87,49.91,49.87,49.9,18125.0,46.3983,46.4355,46.3983,46.4262,18125.0
2021-10-13 10:30:00,49.89,49.93,49.88,49.93,26023.0,46.4169,46.4541,46.4076,46.4541,26023.0
2021-10-13 10:35:00,49.93,49.93,49.89,49.89,23096.0,46.4541,46.4541,46.4169,46.4169,23096.0
2021-10-13 10:40:00,49.9,49.96,49.89,49.95,44791.0,46.4262,46.482,46.4169,46.4727,44791.0
2021-10-13 10:45:00,49.95,49.96,49.94,49.95,21505.0,46.4727,46.482,46.4634,46.4727,21505.0
2021-10-13 10:50:00,49.96,49.97,49.94,49.94,23006.0,46.482,46.4913,46.4634,46.4634,23006.0
2021-10-13 10:55:00,49.95,49.98,49.94,49.96,25115.0,46.4727,46.5006,46.4634,46.482,25115.0
2021-10-13 11:00:00,49.97,50.02,49.97,49.99,15424.0,46.4913,46.5378,46.4913,46.5099,15424.0
2021-10-13 11:05:00,49.99,50.01,49.98,50.01,18758.0,46.5099,46.5285,46.5006,46.5285,18758.0
2021-10-13 11:10:00,50.01,50.01,49.98,49.99,6621.0,46.5285,46.5285,46.5006,46.5099,6621.0
2021-10-13 11:15:00,49.99,50.0,49.98,49.99,10488.0,46.5099,46.5192,46.5006,46.5099,10488.0
2021-10-13 11:20:00,49.98,49.99,49.94,49.95,9481.0,46.5006,46.5099,46.4634,46.4727,9481.0
2021-10-13 11:25:00,49.95,49.96,49.93,49.94,19226.0,46.4727,46.482,46.4541,46.4634,19226.0
2021-10-13 11:30:00,49.95,49.96,49.93,49.93,44928.0,46.4727,46.482,46.4541,46.4541,44928.0
2021-10-13 11:35:00,49.94,49.94,49.91,49.94,12648.0,46.4634,46.4634,46.4355,46.4634,12648.0
2021-10-13 11:40:00,49.95,50.0,49.95,50.0,21647.0,46.4727,46.5192,46.4727,46.5192,21647.0
2021-10-13 11:45:00,49.99,50.05,49.99,50.03,32516.0,46.5099,46.5658,46.5099,46.5471,32516.0
2021-10-13 11:50:00,50.02,50.02,49.99,50.0,11753.0,46.5378,46.5378,46.5099,46.5192,11753.0
2021-10-13 11:55:00,50.0,50.01,49.99,50.0,10824.0,46.5192,46.5285,46.5099,46.5192,10824.0
2021-10-13 12:00:00,50.0,50.01,50.0,50.01,10599.0,46.5192,46.5285,46.5192,46.5285,10599.0
2021-10-13 12:05:00,50.01,50.03,50.01,50.03,2287.0,46.5285,46.5471,46.5285,46.5471,2287.0
2021-10-13 12:10:00,50.03,50.07,50.03,50.05,29981.0,46.5471,46.5844,46.5471,46.5658,29981.0
2021-10-13 12:15:00,50.06,50.07,50.03,50.05,16927.0,46.5751,46.5844,46.5471,46.5658,16927.0
2021-10-13 12:20:00,50.05,50.06,50.02,50.05,6552.0,46.5658,46.5751,46.5378,46.5658,6552.0
2021-10-13 12:25:00,50.05,50.06,50.03,50.05,33655.0,46.5658,46.5751,46.5471,46.5658,33655.0
2021-10-13 12:30:00,50.04,50.04,50.01,50.02,15055.0,46.5565,46.5565,46.5285,46.5378,15055.0
2021-10-13 12:35:00,50.01,50.03,50.01,50.02,4256.0,46.5285,46.5471,46.5285,46.5378,4256.0
2021-10-13 12:40:00,50.02,50.03,50.01,50.02,8099.0,46.5378,46.5471,46.5285,46.5378,8099.0
2021-10-13 12:45:00,50.02,50.02,49.96,49.96,15626.0,46.5378,46.5378,46.482,46.482,15626.0
2021-10-13 12:50:00,49.97,49.99,49.96,49.98,21414.0,46.4913,46.5099,46.482,46.5006,21414.0
2021-10-13 12:55:00,49.98,49.99,49.97,49.99,23391.0,46.5006,46.5099,46.4913,46.5099,23391.0
2021-10-13 13:00:00,49.98,50.02,49.98,50.01,33915.0,46.5006,46.5378,46.5006,46.5285,33915.0
2021-10-13 13:05:00,50.0,50.02,49.98,49.99,18805.0,46.5192,46.5378,46.5006,46.5099,18805.0
2021-10-13 13:10:00,50.0,50.02,49.99,50.01,36432.0,46.5192,46.5378,46.5099,46.5285,36432.0
2021-10-13 13:15:00,50.0,50.02,50.0,50.0,22818.0,46.5192,46.5378,46.5192,46.5192,22818.0
2021-10-13 13:20:00,50.02,50.03,50.0,50.02,24947.0,46.5378,46.5471,46.5192,46.5378,24947.0
2021-10-13 13:25:00,50.02,50.04,50.01,50.02,12805.0,46.5378,46.5565,46.5285,46.5378,12805.0
2021-10-13 13:30:00,50.02,50.04,50.01,50.02,18498.0,46.5378,46.5565,46.5285,46.5378,18498.0
2021-10-13 13:35:00,50.02,50.03,50.0,50.02,15913.0,46.5378,46.5471,46.5192,46.5378,15913.0
2021-10-13 13:40:00,50.02,50.02,49.99,50.01,18211.0,46.5378,46.5378,46.5099,46.5285,18211.0
2021-10-13 13:45:00,50.0,50.02,49.99,50.01,39530.0,46.5192,46.5378,46.5099,46.5285,39530.0
2021-10-13 13:50:00,50.01,50.03,50.0,50.02,52548.0,46.5285,46.5471,46.5192,46.5378,52548.0
2021-10-13 13:55:00,50.02,50.02,50.0,50.0,21245.0,46.5378,46.5378,46.5192,46.5192,21245.0
2021-10-13 14:00:00,50.01,50.04,49.99,49.99,84497.0,46.5285,46.5565,46.5099,46.5099,84497.0
2021-10-13 14:05:00,49.99,50.04,49.99,50.04,50724.0,46.5099,46.5565,46.5099,46.5565,50724.0
2021-10-13 14:10:00,50.03,50.04,50.01,50.03,23211.0,46.5471,46.5565,46.5285,46.5471,23211.0
2021-10-13 14:15:00,50.03,50.06,50.02,50.04,32400.0,46.5471,46.5751,46.5378,46.5565,32400.0
2021-10-13 14:20:00,50.03,50.05,50.01,50.01,65960.0,46.5471,46.5658,46.5285,46.5285,65960.0
2021-10-13 14:25:00,50.02,50.02,49.98,49.99,17766.0,46.5378,46.5378,46.5006,46.5099,17766.0
2021-10-13 14:30:00,50.0,50.01,49.96,49.96,30342.0,46.5192,46.5285,46.482,46.482,30342.0
2021-10-13 14:35:00,49.96,49.99,49.96,49.97,56083.0,46.482,46.5099,46.482,46.4913,56083.0
2021-10-13 14:40:00,49.96,49.96,49.95,49.95,19858.0,46.482,46.482,46.4727,46.4727,19858.0
2021-10-13 14:45:00,49.96,49.97,49.94,49.96,28517.0,46.482,46.4913,46.4634,46.482,28517.0
2021-10-13 14:50:00,49.96,49.98,49.95,49.98,48824.0,46.482,46.5006,46.4727,46.5006,48824.0
2021-10-13 14:55:00,49.97,49.98,49.96,49.97,9306.0,46.4913,46.5006,46.482,46.4913,9306.0
2021-10-13 15:00:00,49.98,49.98,49.96,49.96,26377.0,46.5006,46.5006,46.482,46.482,26377.0
2021-10-13 15:05:00,49.96,50.0,49.96,50.0,45940.0,46.482,46.5192,46.482,46.5192,45940.0
2021-10-13 15:10:00,50.0,50.0,49.95,49.95,56382.0,46.5192,46.5192,46.4727,46.4727,56382.0
2021-10-13 15:15:00,49.95,49.97,49.94,49.96,38191.0,46.4727,46.4913,46.4634,46.482,38191.0
2021-10-13 15:20:00,49.95,49.96,49.94,49.95,36168.0,46.4727,46.482,46.4634,46.4727,36168.0
2021-10-13 15:25:00,49.94,49.95,49.92,49.92,70822.0,46.4634,46.4727,46.4448,46.4448,70822.0
2021-10-13 15:30:00,49.92,49.95,49.91,49.94,41858.0,46.4448,46.4727,46.4355,46.4634,41858.0
2021-10-13 15:35:00,49.94,49.95,49.93,49.93,50863.0,46.4634,46.4727,46.4541,46.4541,50863.0
2021-10-13 15:40:00,49.94,49.94,49.92,49.93,48533.0,46.4634,46.4634,46.4448,46.4541,48533.0
2021-10-13 15:45:00,49.93,49.95,49.92,49.94,60953.0,46.4541,46.4727,46.4448,46.4634,60953.0
2021-10-13 15:50:00,49.93,49.95,49.93,49.95,66472.0,46.4541,46.4727,46.4541,46.4727,66472.0
2021-10-13 15:55:00,49.95,49.96,49.92,49.96,342081.0,46.4727,46.482,46.4448,46.482,342081.0
2021-10-14 09:30:00,50.35,50.4,50.22,50.23,141014.0,46.8449,46.8914,46.7239,46.7332,141014.0
2021-10-14 09:35:00,50.23,50.25,50.2,50.2,39418.0,46.7332,46.7518,46.7053,46.7053,39418.0
2021-10-14 09:40:00,50.2,50.25,50.19,50.21,38261.0,46.7053,46.7518,46.696,46.7146,38261.0
2021-10-14 09:45:00,50.21,50.26,50.21,50.23,49462.0,46.7146,46.7611,46.7146,46.7332,49462.0
2021-10-14 09:50:00,50.24,50.28,50.22,50.27,36419.0,46.7425,46.7797,46.7239,46.7704,36419.0
2021-10-14 09:55:00,50.27,50.27,50.25,50.26,14641.0,46.7704,46.7704,46.7518,46.7611,14641.0
2021-10-14 10:00:00,50.27,50.31,50.26,50.29,19144.0,46.7704,46.8077,46.7611,46.789,19144.0
2021-10-14 10:05:00,50.29,50.3,50.27,50.28,53159.0,46.789,46.7984,46.7704,46.7797,53159.0
2021-10-14 10:10:00,50.27,50.32,50.27,50.3,18317.0,46.7704,46.817,46.7704,46.7984,18317.0
2021-10-14 10:15:00,50.3,50.31,50.29,50.3,43134.0,46.7984,46.8077,46.789,46.7984,43134.0
2021-10-14 10:20:00,50.3,50.3,50.27,50.3,27623.0,46.7984,46.7984,46.7704,46.7984,27623.0
2021-10-14 10:25:00,50.29,50.3,50.28,50.28,47576.0,46.789,46.7984,46.7797,46.7797,47576.0
2021-10-14 10:30:00,50.29,50.3,50.27,50.27,13354.0,46.789,46.7984,46.7704,46.7704,13354.0
2021-10-14 10:35:00,50.26,50.28,50.25,50.27,9611.0,46.7611,46.7797,46.7518,46.7704,9611.0
2021-10-14 10:40:00,50.28,50.28,50.22,50.23,20404.0,46.7797,46.7797,46.7239,46.7332,20404.0
2021-10-14 10:45:00,50.22,50.25,50.22,50.25,7525.0,46.7239,46.7518,46.7239,46.7518,7525.0
2021-10-14 10:50:00,50.25,50.26,50.23,50.24,18262.0,46.7518,46.7611,46.7332,46.7425,18262.0
2021-10-14 10:55:00,50.25,50.26,50.23,50.25,27415.0,46.7518,46.7611,46.7332,46.7518,27415.0
2021-10-14 11:00:00,50.25,50.26,50.22,50.23,19274.0,46.7518,46.7611,46.7239,46.7332,19274.0
2021-10-14 11:05:00,50.23,50.25,50.22,50.23,31108.0,46.7332,46.7518,46.7239,46.7332,31108.0
2021-10-14 11:10:00,50.23,50.24,50.22,50.23,14950.0,46.7332,46.7425,46.7239,46.7332,14950.0
2021-10-14 11:15:00,50.23,50.26,50.22,50.25,16057.0,46.7332,46.7611,46.7239,46.7518,16057.0
2021-10-14 11:20:00,50.26,50.27,50.25,50.26,6794.0,46.7611,46.7704,46.7518,46.7611,6794.0
2021-10-14 11:25:00,50.26,50.31,50.25,50.3,13337.0,46.7611,46.8077,46.7518,46.7984,13337.0
2021-10-14 11:30:00,50.31,50.32,50.26,50.28,17259.0,46.8077,46.817,46.7611,46.7797,17259.0
2021-10-14 11:35:00,50.29,50.33,50.28,50.31,29081.0,46.789,46.8263,46.7797,46.8077,29081.0
2021-10-14 11:40:00,50.31,50.37,50.31,50.37,23376.0,46.8077,46.8635,46.8077,46.8635,23376.0
2021-10-14 11:45:00,50.38,50.42,50.38,50.4,29575.0,46.8728,46.91,46.8728,46.8914,29575.0
2021-10-14 11:50:00,50.4,50.42,50.38,50.41,21127.0,46.8914,46.91,46.8728,46.9007,21127.0
2021-10-14 11:55:00,50.41,50.43,50.4,50.43,19570.0,46.9007,46.9193,46.8914,46.9193,19570.0
2021-10-14 12:00:00,50.43,50.45,50.43,50.44,20650.0,46.9193,46.9379,46.9193,46.9286,20650.0
2021-10-14 12:05:00,50.43,50.44,50.41,50.43,242515.0,46.9193,46.9286,46.9007,46.9193,242515.0
2021-10-14 12:10:00,50.43,50.44,50.41,50.42,54239.0,46.9193,46.9286,46.9007,46.91,54239.0
2021-10-14 12:15:00,50.43,50.45,50.42,50.44,20483.0,46.9193,46.9379,46.91,46.9286,20483.0
2021-10-14 12:20:00,50.44,50.44,50.41,50.42,12776.0,46.9286,46.9286,46.9007,46.91,12776.0
2021-10-14 12:25:00,50.41,50.43,50.41,50.41,9230.0,46.9007,46.9193,46.9007,46.9007,9230.0
2021-10-14 12:30:00,50.42,50.45,50.42,50.44,22711.0,46.91,46.9379,46.91,46.9286,22711.0
2021-10-14 12:35:00,50.44,50.46,50.43,50.45,34788.0,46.9286,46.9472,46.9193,46.9379,34788.0
2021-10-14 12:40:00,50.44,50.45,50.41,50.42,8865.0,46.9286,46.9379,46.9007,46.91,8865.0
2021-10-14 12:45:00,50.41,50.42,50.4,50.4,22233.0,46.9007,46.91,46.8914,46.8914,22233.0
2021-10-14 12:50:00,50.41,50.41,50.38,50.38,12192.0,46.9007,46.9007,46.8728,46.8728,12192.0
2021-10-14 12:55:00,50.39,50.41,50.38,50.41,17833.0,46.8821,46.9007,46.8728,46.9007,17833.0
2021-10-14 13:00:00,50.41,50.41,50.37,50.39,33864.0,46.9007,46.9007,46.8635,46.8821,33864.0
2021-10-14 13:05:00,50.38,50.39,50.37,50.38,10446.0,46.8728,46.8821,46.8635,46.8728,10446.0
2021-10-14 13:10:00,50.38,50.39,50.37,50.39,2548.0,46.8728,46.8821,46.8635,46.8821,2548.0
2021-10-14 13:15:00,50.39,50.39,50.37,50.37,28772.0,46.8821,46.8821,46.8635,46.8635,28772.0
2021-10-14 13:20:00,50.38,50.38,50.37,50.37,12169.0,46.8728,46.8728,46.8635,46.8635,12169.0
2021-10-14 13:25:00,50.37,50.38,50.34,50.36,26928.0,46.8635,46.8728,46.8356,46.8542,26928.0
2021-10-14 13:30:00,50.36,50.39,50.35,50.38,19040.0,46.8542,46.8821,46.8449,46.8728,19040.0
2021-10-14 13:35:00,50.38,50.39,50.37,50.39,13314.0,46.8728,46.8821,46.8635,46.8821,13314.0
2021-10-14 13:40:00,50.38,50.39,50.37,50.37,20622.0,46.8728,46.8821,46.8635,46.8635,20622.0
2021-10-14 13:45:00,50.38,50.38,50.37,50.38,13692.0,46.8728,46.8728,46.8635,46.8728,13692.0
2021-10-14 13:50:00,50.38,50.38,50.36,50.37,46391.0,46.8728,46.8728,46.8542,46.8635,46391.0
2021-10-14 13:55:00,50.37,50.41,50.36,50.39,25548.0,46.8635,46.9007,46.8542,46.8821,25548.0
2021-10-14 14:00:00,50.39,50.39,50.36,50.37,21142.0,46.8821,46.8821,46.8542,46.8635,21142.0
2021-10-14 14:05:00,50.37,50.37,50.35,50.37,20566.0,46.8635,46.8635,46.8449,46.8635,20566.0
2021-10-14 14:10:00,50.37,50.38,50.36,50.37,13392.0,46.8635,46.8728,46.8542,46.8635,13392.0
2021-10-14 14:15:00,50.38,50.39,50.37,50.37,17110.0,46.8728,46.8821,46.8635,46.8635,17110.0
2021-10-14 14:20:00,50.37,50.38,50.36,50.38,34515.0,46.8635,46.8728,46.8542,46.8728,34515.0
2021-10-14 14:25:00,50.38,50.38,50.37,50.38,14361.0,46.8728,46.8728,46.8635,46.8728,14361.0
2021-10-14 14:30:00,50.38,50.38,50.36,50.38,25255.0,46.8728,46.8728,46.8542,46.8728,25255.0
2021-10-14 14:35:00,50.38,50.38,50.36,50.38,18284.0,46.8728,46.8728,46.8542,46.8728,18284.0
2021-10-14 14:40:00,50.38,50.38,50.35,50.36,30541.0,46.8728,46.8728,46.8449,46.8542,30541.0
2021-10-14 14:45:00,50.36,50.37,50.35,50.37,22885.0,46.8542,46.8635,46.8449,46.8635,22885.0
2021-10-14 14:50:00,50.36,50.37,50.35,50.37,19714.0,46.8542,46.8635,46.8449,46.8635,19714.0
2021-10-14 14:55:00,50.37,50.37,50.36,50.37,23263.0,46.8635,46.8635,46.8542,46.8635,23263.0
2021-10-14 15:00:00,50.37,50.38,50.35,50.36,20789.0,46.8635,46.8728,46.8449,46.8542,20789.0
2021-10-14 15:05:00,50.36,50.37,50.35,50.35,42407.0,46.8542,46.8635,46.8449,46.8449,42407.0
2021-10-14 15:10:00,50.35,50.35,50.33,50.35,35589.0,46.8449,46.8449,46.8263,46.8449,35589.0
2021-10-14 15:15:00,50.34,50.35,50.34,50.34,16130.0,46.8356,46.8449,46.8356,46.8356,16130.0
2021-10-14 15:20:00,50.34,50.36,50.34,50.34,53346.0,46.8356,46.8542,46.8356,46.8356,53346.0
2021-10-14 15:25:00,50.34,50.35,50.34,50.34,42837.0,46.8356,46.8449,46.8356,46.8356,42837.0
2021-10-14 15:30:00,50.34,50.36,50.34,50.36,26983.0,46.8356,46.8542,46.8356,46.8542,26983.0
2021-10-14 15:35:00,50.36,50.36,50.34,50.36,38132.0,46.8542,46.8542,46.8356,46.8542,38132.0
2021-10-14 15:40:00,50.35,50.36,50.34,50.36,38251.0,46.8449,46.8542,46.8356,46.8542,38251.0
2021-10-14 15:45:00,50.36,50.38,50.35,50.38,35118.0,46.8542,46.8728,46.8449,46.8728,35118.0
2021-10-14 15:50:00,50.38,50.41,50.37,50.38,78397.0,46.8728,46.9007,46.8635,46.8728,78397.0
2021-10-14 15:55:00,50.38,50.39,50.34,50.39,190293.0,46.8728,46.8821,46.8356,46.8821,190293.0
2021-10-15 09:30:00,50.45,50.49,50.39,50.41,118439.0,46.9379,46.9751,46.8821,46.9007,118439.0
2021-10-15 09:35:00,50.42,50.46,50.42,50.44,91704.0,46.91,46.9472,46.91,46.9286,91704.0
2021-10-15 09:40:00,50.44,50.44,50.4,50.43,87272.0,46.9286,46.9286,46.8914,46.9193,87272.0
2021-10-15 09:45:00,50.44,50.49,50.44,50.45,91686.0,46.9286,46.9751,46.9286,46.9379,91686.0
2021-10-15 09:50:00,50.45,50.47,50.44,50.47,94623.0,46.9379,46.9565,46.9286,46.9565,94623.0
2021-10-15 09:55:00,50.47,50.49,50.46,50.48,22371.0,46.9565,46.9751,46.9472,46.9658,22371.0
2021-10-15 10:00:00,50.49,50.5,50.47,50.5,24809.0,46.9751,46.9844,46.9565,46.9844,24809.0
2021-10-15 10:05:00,50.5,50.57,50.49,50.57,20430.0,46.9844,47.0496,46.9751,47.0496,20430.0
2021-10-15 10:10:00,50.57,50.57,50.53,50.53,18425.0,47.0496,47.0496,47.0123,47.0123,18425.0
2021-10-15 10:15:00,50.53,50.54,50.5,50.51,47781.0,47.0123,47.0216,46.9844,46.9937,47781.0
2021-10-15 10:20:00,50.51,50.56,50.5,50.54,163821.0,46.9937,47.0403,46.9844,47.0216,163821.0
2021-10-15 10:25:00,50.55,50.55,50.49,50.49,39640.0,47.0309,47.0309,46.9751,46.9751,39640.0
2021-10-15 10:30:00,50.49,50.57,50.49,50.57,42169.0,46.9751,47.0496,46.9751,47.0496,42169.0
2021-10-15 10:35:00,50.56,50.61,50.56,50.6,48245.0,47.0403,47.0868,47.0403,47.0775,48245.0
2021-10-15 10:40:00,50.6,50.63,50.6,50.63,39696.0,47.0775,47.1054,47.0775,47.1054,39696.0
2021-10-15 10:45:00,50.63,50.65,50.62,50.63,61204.0,47.1054,47.124,47.0961,47.1054,61204.0
2021-10-15 10:50:00,50.63,50.64,50.61,50.61,34664.0,47.1054,47.1147,47.0868,47.0868,34664.0
2021-10-15 10:55:00,50.6,50.65,50.6,50.65,89954.0,47.0775,47.124,47.0775,47.124,89954.0
2021-10-15 11:00:00,50.65,50.66,50.63,50.65,55979.0,47.124,47.1333,47.1054,47.124,55979.0
2021-10-15 11:05:00,50.65,50.66,50.62,50.65,115613.0,47.124,47.1333,47.0961,47.124,115613.0
2021-10-15 11:10:00,50.65,50.66,50.62,50.63,58240.0,47.124,47.1333,47.0961,47.1054,58240.0
2021-10-15 11:15:00,50.63,50.65,50.62,50.65,56880.0,47.1054,47.124,47.0961,47.124,56880.0
2021-10-15 11:20:00,50.65,50.65,50.62,50.62,70723.0,47.124,47.124,47.0961,47.0961,70723.0
2021-10-15 11:25:00,50.62,50.63,50.6,50.61,72970.0,47.0961,47.1054,47.0775,47.0868,72970.0
2021-10-15 11:30:00,50.61,50.63,50.6,50.61,33819.0,47.0868,47.1054,47.0775,47.0868,33819.0
2021-10-15 11:35:00,50.61,50.63,50.61,50.61,17650.0,47.0868,47.1054,47.0868,47.0868,17650.0
2021-10-15 11:40:00,50.62,50.62,50.58,50.59,23286.0,47.0961,47.0961,47.0589,47.0682,23286.0
2021-10-15 11:45:00,50.59,50.6,50.56,50.58,39517.0,47.0682,47.0775,47.0403,47.0589,39517.0
2021-10-15 11:50:00,50.58,50.58,50.55,50.57,40580.0,47.0589,47.0589,47.0309,47.0496,40580.0
2021-10-15 11:55:00,50.56,50.59,50.55,50.55,29612.0,47.0403,47.0682,47.0309,47.0309,29612.0
2021-10-15 12:00:00,50.55,50.56,50.53,50.55,13697.0,47.0309,47.0403,47.0123,47.0309,13697.0
2021-10-15 12:05:00,50.55,50.57,50.54,50.55,15527.0,47.0309,47.0496,47.0216,47.0309,15527.0
2021-10-15 12:10:00,50.56,50.59,50.55,50.59,19060.0,47.0403,47.0682,47.0309,47.0682,19060.0
2021-10-15 12:15:00,50.59,50.6,50.57,50.58,27080.0,47.0682,47.0775,47.0496,47.0589,27080.0
2021-10-15 12:20:00,50.58,50.58,50.54,50.55,66211.0,47.0589,47.0589,47.0216,47.0309,66211.0
2021-10-15 12:25:00,50.54,50.54,50.52,50.53,19424.0,47.0216,47.0216,47.003,47.0123,19424.0
2021-10-15 12:30:00,50.53,50.54,50.52,50.53,24875.0,47.0123,47.0216,47.003,47.0123,24875.0
2021-10-15 12:35:00,50.52,50.54,50.51,50.54,22595.0,47.003,47.0216,46.9937,47.0216,22595.0
2021-10-15 12:40:00,50.54,50.56,50.54,50.56,10753.0,47.0216,47.0403,47.0216,47.0403,10753.0
2021-10-15 12:45:00,50.55,50.57,50.53,50.55,31364.0,47.0309,47.0496,47.0123,47.0309,31364.0
2021-10-15 12:50:00,50.55,50.57,50.54,50.56,24580.0,47.0309,47.0496,47.0216,47.0403,24580.0
2021-10-15 12:55:00,50.57,50.57,50.54,50.55,16783.0,47.0496,47.0496,47.0216,47.0309,16783.0
2021-10-15 13:00:00,50.55,50.56,50.51,50.52,5861.0,47.0309,47.0403,46.9937,47.003,5861.0
2021-10-15 13:05:00,50.52,50.55,50.52,50.55,24718.0,47.003,47.0309,47.003,47.0309,24718.0
2021-10-15 13:10:00,50.54,50.55,50.52,50.53,14499.0,47.0216,47.0309,47.003,47.0123,14499.0
2021-10-15 13:15:00,50.53,50.54,50.52,50.54,8341.0,47.0123,47.0216,47.003,47.0216,8341.0
2021-10-15 13:20:00,50.53,50.54,50.52,50.54,7966.0,47.0123,47.0216,47.003,47.0216,7966.0
2021-10-15 13:25:00,50.53,50.54,50.52,50.53,10211.0,47.0123,47.0216,47.003,47.0123,10211.0
2021-10-15 13:30:00,50.53,50.55,50.52,50.55,263104.0,47.0123,47.0309,47.003,47.0309,263104.0
2021-10-15 13:35:00,50.55,50.56,50.54,50.55,89291.0,47.0309,47.0403,47.0216,47.0309,89291.0
2021-10-15 13:40:00,50.55,50.55,50.49,50.5,124406.0,47.0309,47.0309,46.9751,46.9844,124406.0
2021-10-15 13:45:00,50.5,50.52,50.49,50.52,71106.0,46.9844,47.003,46.9751,47.003,71106.0
2021-10-15 13:50:00,50.52,50.53,50.51,50.53,29788.0,47.003,47.0123,46.9937,47.0123,29788.0
2021-10-15 13:55:00,50.53,50.53,50.5,50.51,21858.0,47.0123,47.0123,46.9844,46.9937,21858.0
2021-10-15 14:00:00,50.51,50.51,50.5,50.51,49352.0,46.9937,46.9937,46.9844,46.9937,49352.0
2021-10-15 14:05:00,50.51,50.51,50.49,50.5,40442.0,46.9937,46.9937,46.9751,46.9844,40442.0
2021-10-15 14:10:00,50.5,50.5,50.49,50.5,2680.0,46.9844,46.9844,46.9751,46.9844,2680.0
2021-10-15 14:15:00,50.5,50.51,50.49,50.5,103048.0,46.9844,46.9937,46.9751,46.9844,103048.0
2021-10-15 14:20:00,50.5,50.5,50.49,50.5,23349.0,46.9844,46.9844,46.9751,46.9844,23349.0
2021-10-15 14:25:00,50.5,50.5,50.48,50.48,34691.0,46.9844,46.9844,46.9658,46.9658,34691.0
2021-10-15 14:30:00,50.48,50.49,50.47,50.48,23835.0,46.9658,46.9751,46.9565,46.9658,23835.0
2021-10-15 14:35:00,50.48,50.51,50.47,50.5,55306.0,46.9658,46.9937,46.9565,46.9844,55306.0
2021-10-15 14:40:00,50.5,50.5,50.46,50.48,94330.0,46.9844,46.9844,46.9472,46.9658,94330.0
2021-10-15 14:45:00,50.48,50.48,50.46,50.48,67796.0,46.9658,46.9658,46.9472,46.9658,67796.0
2021-10-15 14:50:00,50.47,50.5,50.47,50.5,16484.0,46.9565,46.9844,46.9565,46.9844,16484.0
2021-10-15 14:55:00,50.5,50.54,50.5,50.54,31010.0,46.9844,47.0216,46.9844,47.0216,31010.0
2021-10-15 15:00:00,50.54,50.57,50.51,50.53,39967.0,47.0216,47.0496,46.9937,47.0123,39967.0
2021-10-15 15:05:00,50.52,50.53,50.48,50.49,98499.0,47.003,47.0123,46.9658,46.9751,98499.0
2021-10-15 15:10:00,50.49,50.51,50.48,50.51,36018.0,46.9751,46.9937,46.9658,46.9937,36018.0
2021-10-15 15:15:00,50.51,50.53,50.5,50.5,46602.0,46.9937,47.0123,46.9844,46.9844,46602.0
2021-10-15 15:20:00,50.51,50.51,50.49,50.51,20163.0,46.9937,46.9937,46.9751,46.9937,20163.0
2021-10-15 15:25:00,50.51,50.54,50.51,50.53,27748.0,46.9937,47.0216,46.9937,47.0123,27748.0
2021-10-15 15:30:00,50.53,50.54,50.52,50.54,15081.0,47.0123,47.0216,47.003,47.0216,15081.0
2021-10-15 15:35:00,50.54,50.54,50.52,50.53,68042.0,47.0216,47.0216,47.003,47.0123,68042.0
2021-10-15 15:40:00,50.53,50.54,50.52,50.54,31048.0,47.0123,47.0216,47.003,47.0216,31048.0
2021-10-15 15:45:00,50.54,50.54,50.52,50.52,56587.0,47.0216,47.0216,47.003,47.003,56587.0
2021-10-15 15:50:00,50.52,50.52,50.5,50.51,54399.0,47.003,47.003,46.9844,46.9937,54399.0
2021-10-15 15:55:00,50.51,50.53,50.48,50.48,280022.0,46.9937,47.0123,46.9658,46.9658,280022.0
2021-10-18 09:30:00,50.35,50.39,50.32,50.34,118671.0,46.8449,46.8821,46.817,46.8356,118671.0
2021-10-18 09:35:00,50.34,50.4,50.33,50.39,34681.0,46.8356,46.8914,46.8263,46.8821,34681.0
2021-10-18 09:40:00,50.39,50.45,50.38,50.44,22933.0,46.8821,46.9379,46.8728,46.9286,22933.0
2021-10-18 09:45:00,50.44,50.45,50.4,50.44,36903.0,46.9286,46.9379,46.8914,46.9286,36903.0
2021-10-18 09:50:00,50.44,50.45,50.41,50.44,35743.0,46.9286,46.9379,46.9007,46.9286,35743.0
2021-10-18 09:55:00,50.44,50.45,50.43,50.45,42001.0,46.9286,46.9379,46.9193,46.9379,42001.0
2021-10-18 10:00:00,50.44,50.46,50.43,50.45,17136.0,46.9286,46.9472,46.9193,46.9379,17136.0
2021-10-18 10:05:00,50.45,50.46,50.45,50.46,17784.0,46.9379,46.9472,46.9379,46.9472,17784.0
2021-10-18 10:10:00,50.45,50.46,50.42,50.43,82141.0,46.9379,46.9472,46.91,46.9193,82141.0
2021-10-18 10:15:00,50.42,50.43,50.39,50.42,76474.0,46.91,46.9193,46.8821,46.91,76474.0
2021-10-18 10:20:00,50.41,50.43,50.4,50.43,20824.0,46.9007,46.9193,46.8914,46.9193,20824.0
2021-10-18 10:25:00,50.42,50.43,50.41,50.41,8927.0,46.91,46.9193,46.9007,46.9007,8927.0
2021-10-18 10:30:00,50.41,50.42,50.39,50.4,47661.0,46.9007,46.91,46.8821,46.8914,47661.0
2021-10-18 10:35:00,50.4,50.44,50.4,50.42,26361.0,46.8914,46.9286,46.8914,46.91,26361.0
2021-10-18 10:40:00,50.43,50.45,50.42,50.43,40720.0,46.9193,46.9379,46.91,46.9193,40720.0
2021-10-18 10:45:00,50.43,50.43,50.42,50.43,9393.0,46.9193,46.9193,46.91,46.9193,9393.0
2021-10-18 10:50:00,50.43,50.44,50.41,50.41,13607.0,46.9193,46.9286,46.9007,46.9007,13607.0
2021-10-18 10:55:00,50.41,50.44,50.41,50.43,13579.0,46.9007,46.9286,46.9007,46.9193,13579.0
2021-10-18 11:00:00,50.43,50.43,50.41,50.42,7427.0,46.9193,46.9193,46.9007,46.91,7427.0
2021-10-18 11:05:00,50.42,50.45,50.42,50.43,5507.0,46.91,46.9379,46.91,46.9193,5507.0
2021-10-18 11:10:00,50.43,50.45,50.42,50.44,75509.0,46.9193,46.9379,46.91,46.9286,75509.0
2021-10-18 11:15:00,50.45,50.47,50.44,50.47,29408.0,46.9379,46.9565,46.9286,46.9565,29408.0
2021-10-18 11:20:00,50.47,50.48,50.45,50.46,50041.0,46.9565,46.9658,46.9379,46.9472,50041.0
2021-10-18 11:25:00,50.46,50.46,50.44,50.44,8623.0,46.9472,46.9472,46.9286,46.9286,8623.0
2021-10-18 11:30:00,50.44,50.46,50.43,50.45,88387.0,46.9286,46.9472,46.9193,46.9379,88387.0
2021-10-18 11:35:00,50.45,50.48,50.44,50.48,6835.0,46.9379,46.9658,46.9286,46.9658,6835.0
2021-10-18 11:40:00,50.47,50.48,50.47,50.47,12672.0,46.9565,46.9658,46.9565,46.9565,12672.0
2021-10-18 11:45:00,50.48,50.49,50.47,50.47,21656.0,46.9658,46.9751,46.9565,46.9565,21656.0
2021-10-18 11:50:00,50.47,50.49,50.47,50.48,6087.0,46.9565,46.9751,46.9565,46.9658,6087.0
2021-10-18 11:55:00,50.48,50.48,50.47,50.47,9559.0,46.9658,46.9658,46.9565,46.9565,9559.0
2021-10-18 12:00:00,50.47,50.48,50.47,50.48,4557.0,46.9565,46.9658,46.9565,46.9658,4557.0
2021-10-18 12:05:00,50.47,50.48,50.47,50.47,3988.0,46.9565,46.9658,46.9565,46.9565,3988.0
2021-10-18 12:10:00,50.48,50.48,50.45,50.45,40857.0,46.9658,46.9658,46.9379,46.9379,40857.0
2021-10-18 12:15:00,50.45,50.47,50.45,50.47,90934.0,46.9379,46.9565,46.9379,46.9565,90934.0
2021-10-18 12:20:00,50.47,50.48,50.46,50.48,9824.0,46.9565,46.9658,46.9472,46.9658,9824.0
2021-10-18 12:25:00,50.48,50.49,50.47,50.49,40292.0,46.9658,46.9751,46.9565,46.9751,40292.0
2021-10-18 12:30:00,50.48,50.49,50.48,50.49,17156.0,46.9658,46.9751,46.9658,46.9751,17156.0
2021-10-18 12:35:00,50.48,50.49,50.48,50.48,5075.0,46.9658,46.9751,46.9658,46.9658,5075.0
2021-10-18 12:40:00,50.48,50.49,50.47,50.48,12413.0,46.9658,46.9751,46.9565,46.9658,12413.0
2021-10-18 12:45:00,50.48,50.48,50.46,50.47,5972.0,46.9658,46.9658,46.9472,46.9565,5972.0
2021-10-18 12:50:00,50.47,50.48,50.46,50.48,5565.0,46.9565,46.9658,46.9472,46.9658,5565.0
2021-10-18 12:55:00,50.48,50.49,50.47,50.49,13618.0,46.9658,46.9751,46.9565,46.9751,13618.0
2021-10-18 13:00:00,50.49,50.5,50.48,50.48,18845.0,46.9751,46.9844,46.9658,46.9658,18845.0
2021-10-18 13:05:00,50.48,50.49,50.48,50.49,16949.0,46.9658,46.9751,46.9658,46.9751,16949.0
2021-10-18 13:10:00,50.48,50.51,50.48,50.51,3595.0,46.9658,46.9937,46.9658,46.9937,3595.0
2021-10-18 13:15:00,50.5,50.52,50.5,50.52,15327.0,46.9844,47.003,46.9844,47.003,15327.0
2021-10-18 13:20:00,50.52,50.53,50.52,50.53,8026.0,47.003,47.0123,47.003,47.0123,8026.0
2021-10-18 13:25:00,50.53,50.53,50.52,50.53,8250.0,47.0123,47.0123,47.003,47.0123,8250.0
2021-10-18 13:30:00,50.53,50.53,50.52,50.53,7882.0,47.0123,47.0123,47.003,47.0123,7882.0
2021-10-18 13:35:00,50.53,50.53,50.51,50.51,14305.0,47.0123,47.0123,46.9937,46.9937,14305.0
2021-10-18 13:40:00,50.52,50.52,50.51,50.52,1541.0,47.003,47.003,46.9937,47.003,1541.0
2021-10-18 13:45:00,50.52,50.53,50.51,50.53,7822.0,47.003,47.0123,46.9937,47.0123,7822.0
2021-10-18 13:50:00,50.53,50.54,50.52,50.54,3400.0,47.0123,47.0216,47.003,47.0216,3400.0
2021-10-18 13:55:00,50.54,50.54,50.52,50.53,12637.0,47.0216,47.0216,47.003,47.0123,12637.0
2021-10-18 14:00:00,50.53,50.53,50.52,50.53,2609.0,47.0123,47.0123,47.003,47.0123,2609.0
2021-10-18 14:05:00,50.53,50.53,50.52,50.53,6512.0,47.0123,47.0123,47.003,47.0123,6512.0
2021-10-18 14:10:00,50.53,50.53,50.52,50.53,2700.0,47.0123,47.0123,47.003,47.0123,2700.0
2021-10-18 14:15:00,50.53,50.53,50.52,50.53,5277.0,47.0123,47.0123,47.003,47.0123,5277.0
2021-10-18 14:20:00,50.53,50.54,50.52,50.54,10218.0,47.0123,47.0216,47.003,47.0216,10218.0
2021-10-18 14:25:00,50.54,50.56,50.53,50.55,8267.0,47.0216,47.0403,47.0123,47.0309,8267.0
2021-10-18 14:30:00,50.55,50.57,50.55,50.57,8665.0,47.0309,47.0496,47.0309,47.0496,8665.0
2021-10-18 14:35:00,50.57,50.57,50.55,50.55,27080.0,47.0496,47.0496,47.0309,47.0309,27080.0
2021-10-18 14:40:00,50.55,50.56,50.55,50.55,5929.0,47.0309,47.0403,47.0309,47.0309,5929.0
2021-10-18 14:45:00,50.55,50.56,50.53,50.54,19057.0,47.0309,47.0403,47.0123,47.0216,19057.0
2021-10-18 14:50:00,50.54,50.55,50.53,50.55,7580.0,47.0216,47.0309,47.0123,47.0309,7580.0
2021-10-18 14:55:00,50.55,50.56,50.54,50.55,52476.0,47.0309,47.0403,47.0216,47.0309,52476.0
2021-10-18 15:00:00,50.54,50.55,50.51,50.52,45296.0,47.0216,47.0309,46.9937,47.003,45296.0
2021-10-18 15:05:00,50.52,50.52,50.5,50.51,33259.0,47.003,47.003,46.9844,46.9937,33259.0
2021-10-18 15:10:00,50.5,50.51,50.48,50.48,101621.0,46.9844,46.9937,46.9658,46.9658,101621.0
2021-10-18 15:15:00,50.48,50.49,50.46,50.47,36375.0,46.9658,46.9751,46.9472,46.9565,36375.0
2021-10-18 15:20:00,50.48,50.49,50.47,50.48,30164.0,46.9658,46.9751,46.9565,46.9658,30164.0
2021-10-18 15:25:00,50.48,50.49,50.45,50.45,84976.0,46.9658,46.9751,46.9379,46.9379,84976.0
2021-10-18 15:30:00,50.45,50.46,50.43,50.43,60604.0,46.9379,46.9472,46.9193,46.9193,60604.0
2021-10-18 15:35:00,50.43,50.44,50.42,50.44,36693.0,46.9193,46.9286,46.91,46.9286,36693.0
2021-10-18 15:40:00,50.44,50.47,50.43,50.47,43751.0,46.9286,46.9565,46.9193,46.9565,43751.0
2021-10-18 15:45:00,50.47,50.49,50.46,50.48,42795.0,46.9565,46.9751,46.9472,46.9658,42795.0
2021-10-18 15:50:00,50.48,50.55,50.47,50.55,66212.0,46.9658,47.0309,46.9565,47.0309,66212.0
2021-10-18 15:55:00,50.55,50.55,50.5,50.52,217191.0,47.0309,47.0309,46.9844,47.003,217191.0
2021-10-19 09:30:00,50.29,50.4,50.18,50.21,155877.0,46.789,46.8914,46.6867,46.7146,155877.0
2021-10-19 09:35:00,50.21,50.22,50.16,50.19,34385.0,46.7146,46.7239,46.6681,46.696,34385.0
2021-10-19 09:40:00,50.19,50.22,50.18,50.2,19540.0,46.696,46.7239,46.6867,46.7053,19540.0
2021-10-19 09:45:00,50.2,50.27,50.19,50.23,40465.0,46.7053,46.7704,46.696,46.7332,40465.0
2021-10-19 09:50:00,50.25,50.28,50.24,50.28,19624.0,46.7518,46.7797,46.7425,46.7797,19624.0
2021-10-19 09:55:00,50.28,50.3,50.26,50.29,22564.0,46.7797,46.7984,46.7611,46.789,22564.0
2021-10-19 10:00:00,50.3,50.31,50.27,50.28,33854.0,46.7984,46.8077,46.7704,46.7797,33854.0
2021-10-19 10:05:00,50.28,50.3,50.27,50.28,34704.0,46.7797,46.7984,46.7704,46.7797,34704.0
2021-10-19 10:10:00,50.28,50.29,50.24,50.26,84401.0,46.7797,46.789,46.7425,46.7611,84401.0
2021-10-19 10:15:00,50.26,50.29,50.25,50.28,23399.0,46.7611,46.789,46.7518,46.7797,23399.0
2021-10-19 10:20:00,50.27,50.27,50.24,50.25,23901.0,46.7704,46.7704,46.7425,46.7518,23901.0
2021-10-19 10:25:00,50.25,50.29,50.24,50.29,26161.0,46.7518,46.789,46.7425,46.789,26161.0
2021-10-19 10:30:00,50.29,50.31,50.27,50.3,37529.0,46.789,46.8077,46.7704,46.7984,37529.0
2021-10-19 10:35:00,50.29,50.3,50.26,50.29,17356.0,46.789,46.7984,46.7611,46.789,17356.0
2021-10-19 10:40:00,50.29,50.31,50.26,50.26,19414.0,46.789,46.8077,46.7611,46.7611,19414.0
2021-10-19 10:45:00,50.26,50.29,50.25,50.28,14331.0,46.7611,46.789,46.7518,46.7797,14331.0
2021-10-19 10:50:00,50.28,50.3,50.28,50.3,20802.0,46.7797,46.7984,46.7797,46.7984,20802.0
2021-10-19 10:55:00,50.3,50.32,50.29,50.3,10612.0,46.7984,46.817,46.789,46.7984,10612.0
2021-10-19 11:00:00,50.3,50.32,50.29,50.32,28408.0,46.7984,46.817,46.789,46.817,28408.0
2021-10-19 11:05:00,50.32,50.33,50.3,50.32,55440.0,46.817,46.8263,46.7984,46.817,55440.0
2021-10-19 11:10:00,50.32,50.34,50.3,50.32,43882.0,46.817,46.8356,46.7984,46.817,43882.0
2021-10-19 11:15:00,50.32,50.34,50.3,50.33,53325.0,46.817,46.8356,46.7984,46.8263,53325.0
2021-10-19 11:20:00,50.32,50.33,50.31,50.31,27286.0,46.817,46.8263,46.8077,46.8077,27286.0
2021-10-19 11:25:00,50.3,50.34,50.3,50.33,34076.0,46.7984,46.8356,46.7984,46.8263,34076.0
2021-10-19 11:30:00,50.33,50.34,50.31,50.33,42620.0,46.8263,46.8356,46.8077,46.8263,42620.0
2021-10-19 11:35:00,50.33,50.35,50.32,50.34,182841.0,46.8263,46.8449,46.817,46.8356,182841.0
2021-10-19 11:40:00,50.34,50.35,50.33,50.34,31623.0,46.8356,46.8449,46.8263,46.8356,31623.0
2021-10-19 11:45:00,50.34,50.34,50.32,50.33,14032.0,46.8356,46.8356,46.817,46.8263,14032.0
2021-10-19 11:50:00,50.33,50.35,50.32,50.34,53356.0,46.8263,46.8449,46.817,46.8356,53356.0
2021-10-19 11:55:00,50.34,50.36,50.33,50.36,40654.0,46.8356,46.8542,46.8263,46.8542,40654.0
2021-10-19 12:00:00,50.36,50.36,50.33,50.34,14751.0,46.8542,46.8542,46.8263,46.8356,14751.0
2021-10-19 12:05:00,50.34,50.37,50.34,50.37,9910.0,46.8356,46.8635,46.8356,46.8635,9910.0
2021-10-19 12:10:00,50.37,50.38,50.35,50.36,71409.0,46.8635,46.8728,46.8449,46.8542,71409.0
2021-10-19 12:15:00,50.36,50.36,50.34,50.35,16042.0,46.8542,46.8542,46.8356,46.8449,16042.0
2021-10-19 12:20:00,50.34,50.36,50.34,50.34,16558.0,46.8356,46.8542,46.8356,46.8356,16558.0
2021-10-19 12:25:00,50.34,50.35,50.33,50.33,13377.0,46.8356,46.8449,46.8263,46.8263,13377.0
2021-10-19 12:30:00,50.33,50.34,50.32,50.34,18029.0,46.8263,46.8356,46.817,46.8356,18029.0
2021-10-19 12:35:00,50.34,50.36,50.33,50.35,44494.0,46.8356,46.8542,46.8263,46.8449,44494.0
2021-10-19 12:40:00,50.36,50.36,50.35,50.36,11888.0,46.8542,46.8542,46.8449,46.8542,11888.0
2021-10-19 12:45:00,50.36,50.37,50.35,50.36,5272.0,46.8542,46.8635,46.8449,46.8542,5272.0
2021-10-19 12:50:00,50.36,50.36,50.35,50.36,29955.0,46.8542,46.8542,46.8449,46.8542,29955.0
2021-10-19 12:55:00,50.36,50.38,50.35,50.38,17116.0,46.8542,46.8728,46.8449,46.8728,17116.0
2021-10-19 13:00:00,50.38,50.39,50.35,50.36,15048.0,46.8728,46.8821,46.8449,46.8542,15048.0
2021-10-19 13:05:00,50.36,50.36,50.35,50.35,5101.0,46.8542,46.8542,46.8449,46.8449,5101.0
2021-10-19 13:10:00,50.35,50.35,50.34,50.34,13646.0,46.8449,46.8449,46.8356,46.8356,13646.0
2021-10-19 13:15:00,50.35,50.35,50.34,50.35,19701.0,46.8449,46.8449,46.8356,46.8449,19701.0
2021-10-19 13:20:00,50.34,50.4,50.34,50.4,17160.0,46.8356,46.8914,46.8356,46.8914,17160.0
2021-10-19 13:25:00,50.39,50.39,50.36,50.38,15758.0,46.8821,46.8821,46.8542,46.8728,15758.0
2021-10-19 13:30:00,50.38,50.39,50.36,50.37,17721.0,46.8728,46.8821,46.8542,46.8635,17721.0
2021-10-19 13:35:00,50.37,50.37,50.35,50.36,16460.0,46.8635,46.8635,46.8449,46.8542,16460.0
2021-10-19 13:40:00,50.36,50.36,50.34,50.34,9462.0,46.8542,46.8542,46.8356,46.8356,9462.0
2021-10-19 13:45:00,50.34,50.35,50.33,50.34,8217.0,46.8356,46.8449,46.8263,46.8356,8217.0
2021-10-19 13:50:00,50.34,50.36,50.33,50.35,51468.0,46.8356,46.8542,46.8263,46.8449,51468.0
2021-10-19 13:55:00,50.36,50.36,50.35,50.36,12544.0,46.8542,46.8542,46.8449,46.8542,12544.0
2021-10-19 14:00:00,50.35,50.35,50.33,50.34,22150.0,46.8449,46.8449,46.8263,46.8356,22150.0
2021-10-19 14:05:00,50.34,50.34,50.33,50.34,11639.0,46.8356,46.8356,46.8263,46.8356,11639.0
2021-10-19 14:10:00,50.34,50.35,50.33,50.34,15993.0,46.8356,46.8449,46.8263,46.8356,15993.0
2021-10-19 14:15:00,50.34,50.34,50.33,50.34,13110.0,46.8356,46.8356,46.8263,46.8356,13110.0
2021-10-19 14:20:00,50.33,50.33,50.31,50.32,24451.0,46.8263,46.8263,46.8077,46.817,24451.0
2021-10-19 14:25:00,50.32,50.34,50.31,50.32,10378.0,46.817,46.8356,46.8077,46.817,10378.0
2021-10-19 14:30:00,50.32,50.33,50.28,50.3,16049.0,46.817,46.8263,46.7797,46.7984,16049.0
2021-10-19 14:35:00,50.3,50.32,50.29,50.31,17414.0,46.7984,46.817,46.789,46.8077,17414.0
2021-10-19 14:40:00,50.32,50.33,50.3,50.33,13240.0,46.817,46.8263,46.7984,46.8263,13240.0
2021-10-19 14:45:00,50.32,50.33,50.31,50.32,11051.0,46.817,46.8263,46.8077,46.817,11051.0
2021-10-19 14:50:00,50.33,50.33,50.31,50.33,13334.0,46.8263,46.8263,46.8077,46.8263,13334.0
2021-10-19 14:55:00,50.33,50.33,50.31,50.33,20260.0,46.8263,46.8263,46.8077,46.8263,20260.0
2021-10-19 15:00:00,50.33,50.33,50.32,50.33,9037.0,46.8263,46.8263,46.817,46.8263,9037.0
2021-10-19 15:05:00,50.32,50.33,50.32,50.33,6801.0,46.817,46.8263,46.817,46.8263,6801.0
2021-10-19 15:10:00,50.32,50.33,50.32,50.33,20325.0,46.817,46.8263,46.817,46.8263,20325.0
2021-10-19 15:15:00,50.33,50.34,50.32,50.34,17819.0,46.8263,46.8356,46.817,46.8356,17819.0
2021-10-19 15:20:00,50.34,50.35,50.32,50.33,16902.0,46.8356,46.8449,46.817,46.8263,16902.0
2021-10-19 15:25:00,50.33,50.35,50.32,50.34,21879.0,46.8263,46.8449,46.817,46.8356,21879.0
2021-10-19 15:30:00,50.34,50.35,50.32,50.32,11328.0,46.8356,46.8449,46.817,46.817,11328.0
2021-10-19 15:35:00,50.33,50.34,50.32,50.33,24834.0,46.8263,46.8356,46.817,46.8263,24834.0
2021-10-19 15:40:00,50.32,50.34,50.32,50.34,28794.0,46.817,46.8356,46.817,46.8356,28794.0
2021-10-19 15:45:00,50.34,50.35,50.32,50.35,69879.0,46.8356,46.8449,46.817,46.8449,69879.0
2021-10-19 15:50:00,50.34,50.36,50.33,50.35,25495.0,46.8356,46.8542,46.8263,46.8449,25495.0
2021-10-19 15:55:00,50.35,50.36,50.33,50.34,76747.0,46.8449,46.8542,46.8263,46.8356,76747.0
2021-10-20 09:30:00,50.26,50.26,50.17,50.19,78507.0,46.7611,46.7611,46.6774,46.696,78507.0
2021-10-20 09:35:00,50.19,50.21,50.16,50.17,59406.0,46.696,46.7146,46.6681,46.6774,59406.0
2021-10-20 09:40:00,50.18,50.19,50.16,50.18,34016.0,46.6867,46.696,46.6681,46.6867,34016.0
2021-10-20 09:45:00,50.18,50.19,50.16,50.18,27502.0,46.6867,46.696,46.6681,46.6867,27502.0
2021-10-20 09:50:00,50.19,50.19,50.15,50.16,41807.0,46.696,46.696,46.6588,46.6681,41807.0
2021-10-20 09:55:00,50.16,50.18,50.15,50.18,41290.0,46.6681,46.6867,46.6588,46.6867,41290.0
2021-10-20 10:00:00,50.17,50.18,50.16,50.18,21507.0,46.6774,46.6867,46.6681,46.6867,21507.0
2021-10-20 10:05:00,50.18,50.2,50.16,50.2,42656.0,46.6867,46.7053,46.6681,46.7053,42656.0
2021-10-20 10:10:00,50.2,50.21,50.19,50.2,42267.0,46.7053,46.7146,46.696,46.7053,42267.0
2021-10-20 10:15:00,50.21,50.23,50.2,50.22,18009.0,46.7146,46.7332,46.7053,46.7239,18009.0
2021-10-20 10:20:00,50.23,50.23,50.22,50.23,37470.0,46.7332,46.7332,46.7239,46.7332,37470.0
2021-10-20 10:25:00,50.22,50.24,50.19,50.23,106784.0,46.7239,46.7425,46.696,46.7332,106784.0
2021-10-20 10:30:00,50.23,50.24,50.22,50.23,3344.0,46.7332,46.7425,46.7239,46.7332,3344.0
2021-10-20 10:35:00,50.22,50.22,50.2,50.2,5591.0,46.7239,46.7239,46.7053,46.7053,5591.0
2021-10-20 10:40:00,50.21,50.21,50.18,50.19,39375.0,46.7146,46.7146,46.6867,46.696,39375.0
2021-10-20 10:45:00,50.19,50.2,50.17,50.18,68709.0,46.696,46.7053,46.6774,46.6867,68709.0
2021-10-20 10:50:00,50.18,50.19,50.16,50.18,11943.0,46.6867,46.696,46.6681,46.6867,11943.0
2021-10-20 10:55:00,50.18,50.19,50.14,50.15,20352.0,46.6867,46.696,46.6495,46.6588,20352.0
2021-10-20 11:00:00,50.14,50.16,50.12,50.12,6785.0,46.6495,46.6681,46.6309,46.6309,6785.0
2021-10-20 11:05:00,50.13,50.14,50.12,50.14,5949.0,46.6402,46.6495,46.6309,46.6495,5949.0
2021-10-20 11:10:00,50.13,50.13,50.11,50.12,3126.0,46.6402,46.6402,46.6216,46.6309,3126.0
2021-10-20 11:15:00,50.11,50.12,50.1,50.12,10963.0,46.6216,46.6309,46.6123,46.6309,10963.0
2021-10-20 11:20:00,50.11,50.13,50.07,50.09,46647.0,46.6216,46.6402,46.5844,46.603,46647.0
2021-10-20 11:25:00,50.08,50.09,50.07,50.09,21259.0,46.5937,46.603,46.5844,46.603,21259.0
2021-10-20 11:30:00,50.09,50.1,50.07,50.09,37213.0,46.603,46.6123,46.5844,46.603,37213.0
2021-10-20 11:35:00,50.09,50.12,50.09,50.11,38906.0,46.603,46.6309,46.603,46.6216,38906.0
2021-10-20 11:40:00,50.11,50.12,50.11,50.12,4000.0,46.6216,46.6309,46.6216,46.6309,4000.0
2021-10-20 11:45:00,50.11,50.13,50.11,50.13,35105.0,46.6216,46.6402,46.6216,46.6402,35105.0
2021-10-20 11:50:00,50.12,50.15,50.12,50.15,18647.0,46.6309,46.6588,46.6309,46.6588,18647.0
2021-10-20 11:55:00,50.15,50.15,50.14,50.15,2440.0,46.6588,46.6588,46.6495,46.6588,2440.0
2021-10-20 12:00:00,50.15,50.15,50.13,50.14,15049.0,46.6588,46.6588,46.6402,46.6495,15049.0
2021-10-20 12:05:00,50.13,50.14,50.12,50.12,12442.0,46.6402,46.6495,46.6309,46.6309,12442.0
2021-10-20 12:10:00,50.12,50.13,50.12,50.12,4135.0,46.6309,46.6402,46.6309,46.6309,4135.0
2021-10-20 12:15:00,50.13,50.14,50.11,50.14,33042.0,46.6402,46.6495,46.6216,46.6495,33042.0
2021-10-20 12:20:00,50.13,50.15,50.13,50.15,7404.0,46.6402,46.6588,46.6402,46.6588,7404.0
2021-10-20 12:25:00,50.14,50.16,50.14,50.15,14804.0,46.6495,46.6681,46.6495,46.6588,14804.0
2021-10-20 12:30:00,50.15,50.16,50.13,50.15,78896.0,46.6588,46.6681,46.6402,46.6588,78896.0
2021-10-20 12:35:00,50.15,50.16,50.15,50.15,13010.0,46.6588,46.6681,46.6588,46.6588,13010.0
2021-10-20 12:40:00,50.16,50.17,50.15,50.16,23402.0,46.6681,46.6774,46.6588,46.6681,23402.0
2021-10-20 12:45:00,50.16,50.17,50.16,50.16,11800.0,46.6681,46.6774,46.6681,46.6681,11800.0
2021-10-20 12:50:00,50.16,50.17,50.16,50.17,16298.0,46.6681,46.6774,46.6681,46.6774,16298.0
2021-10-20 12:55:00,50.16,50.17,50.16,50.16,5872.0,46.6681,46.6774,46.6681,46.6681,5872.0
2021-10-20 13:00:00,50.16,50.17,50.12,50.14,26010.0,46.6681,46.6774,46.6309,46.6495,26010.0
2021-10-20 13:05:00,50.14,50.15,50.12,50.12,21609.0,46.6495,46.6588,46.6309,46.6309,21609.0
2021-10-20 13:10:00,50.12,50.14,50.11,50.13,11837.0,46.6309,46.6495,46.6216,46.6402,11837.0
2021-10-20 13:15:00,50.13,50.13,50.1,50.11,4050.0,46.6402,46.6402,46.6123,46.6216,4050.0
2021-10-20 13:20:00,50.1,50.11,50.08,50.11,22350.0,46.6123,46.6216,46.5937,46.6216,22350.0
2021-10-20 13:25:00,50.1,50.12,50.1,50.11,13204.0,46.6123,46.6309,46.6123,46.6216,13204.0
2021-10-20 13:30:00,50.12,50.13,50.1,50.12,32892.0,46.6309,46.6402,46.6123,46.6309,32892.0
2021-10-20 13:35:00,50.13,50.15,50.12,50.13,24366.0,46.6402,46.6588,46.6309,46.6402,24366.0
2021-10-20 13:40:00,50.13,50.15,50.13,50.14,14285.0,46.6402,46.6588,46.6402,46.6495,14285.0
2021-10-20 13:45:00,50.14,50.16,50.14,50.15,15453.0,46.6495,46.6681,46.6495,46.6588,15453.0
2021-10-20 13:50:00,50.15,50.16,50.14,50.16,7174.0,46.6588,46.6681,46.6495,46.6681,7174.0
2021-10-20 13:55:00,50.16,50.16,50.14,50.15,12893.0,46.6681,46.6681,46.6495,46.6588,12893.0
2021-10-20 14:00:00,50.15,50.16,50.14,50.16,9149.0,46.6588,46.6681,46.6495,46.6681,9149.0
2021-10-20 14:05:00,50.16,50.18,50.16,50.16,22562.0,46.6681,46.6867,46.6681,46.6681,22562.0
2021-10-20 14:10:00,50.16,50.16,50.15,50.16,6193.0,46.6681,46.6681,46.6588,46.6681,6193.0
2021-10-20 14:15:00,50.16,50.16,50.15,50.16,14765.0,46.6681,46.6681,46.6588,46.6681,14765.0
2021-10-20 14:20:00,50.15,50.15,50.14,50.14,7883.0,46.6588,46.6588,46.6495,46.6495,7883.0
2021-10-20 14:25:00,50.15,50.17,50.14,50.17,8589.0,46.6588,46.6774,46.6495,46.6774,8589.0
2021-10-20 14:30:00,50.17,50.18,50.17,50.17,11552.0,46.6774,46.6867,46.6774,46.6774,11552.0
2021-10-20 14:35:00,50.18,50.19,50.17,50.18,18379.0,46.6867,46.696,46.6774,46.6867,18379.0
2021-10-20 14:40:00,50.19,50.19,50.18,50.19,8511.0,46.696,46.696,46.6867,46.696,8511.0
2021-10-20 14:45:00,50.18,50.19,50.18,50.19,9845.0,46.6867,46.696,46.6867,46.696,9845.0
2021-10-20 14:50:00,50.19,50.2,50.18,50.2,21029.0,46.696,46.7053,46.6867,46.7053,21029.0
2021-10-20 14:55:00,50.2,50.22,50.19,50.2,17087.0,46.7053,46.7239,46.696,46.7053,17087.0
2021-10-20 15:00:00,50.2,50.2,50.19,50.2,10182.0,46.7053,46.7053,46.696,46.7053,10182.0
2021-10-20 15:05:00,50.2,50.21,50.19,50.21,26316.0,46.7053,46.7146,46.696,46.7146,26316.0
2021-10-20 15:10:00,50.21,50.21,50.2,50.21,24511.0,46.7146,46.7146,46.7053,46.7146,24511.0
2021-10-20 15:15:00,50.2,50.21,50.17,50.18,33877.0,46.7053,46.7146,46.6774,46.6867,33877.0
2021-10-20 15:20:00,50.18,50.18,50.17,50.18,1533.0,46.6867,46.6867,46.6774,46.6867,1533.0
2021-10-20 15:25:00,50.18,50.19,50.17,50.18,14263.0,46.6867,46.696,46.6774,46.6867,14263.0
2021-10-20 15:30:00,50.18,50.2,50.18,50.2,38251.0,46.6867,46.7053,46.6867,46.7053,38251.0
2021-10-20 15:35:00,50.2,50.2,50.19,50.19,26442.0,46.7053,46.7053,46.696,46.696,26442.0
2021-10-20 15:40:00,50.19,50.21,50.19,50.21,29814.0,46.696,46.7146,46.696,46.7146,29814.0
2021-10-20 15:45:00,50.21,50.22,50.2,50.2,40646.0,46.7146,46.7239,46.7053,46.7053,40646.0
2021-10-20 15:50:00,50.2,50.21,50.19,50.2,43224.0,46.7053,46.7146,46.696,46.7053,43224.0
2021-10-20 15:55:00,50.2,50.2,50.17,50.2,124058.0,46.7053,46.7053,46.6774,46.7053,124058.0
2021-10-21 09:30:00,49.73,49.76,49.63,49.63,223343.0,46.268,46.2959,46.175,46.175,223343.0
2021-10-21 09:35:00,49.63,49.63,49.6,49.62,100967.0,46.175,46.175,46.1471,46.1657,100967.0
2021-10-21 09:40:00,49.61,49.65,49.59,49.63,91307.0,46.1564,46.1936,46.1378,46.175,91307.0
2021-10-21 09:45:00,49.64,49.67,49.63,49.65,141184.0,46.1843,46.2122,46.175,46.1936,141184.0
2021-10-21 09:50:00,49.65,49.69,49.64,49.66,79081.0,46.1936,46.2308,46.1843,46.2029,79081.0
2021-10-21 09:55:00,49.66,49.68,49.65,49.66,72752.0,46.2029,46.2215,46.1936,46.2029,72752.0
2021-10-21 10:00:00,49.66,49.67,49.62,49.65,150225.0,46.2029,46.2122,46.1657,46.1936,150225.0
2021-10-21 10:05:00,49.66,49.68,49.64,49.67,67161.0,46.2029,46.2215,46.1843,46.2122,67161.0
2021-10-21 10:10:00,49.67,49.68,49.64,49.68,60398.0,46.2122,46.2215,46.1843,46.2215,60398.0
2021-10-21 10:15:00,49.68,49.69,49.64,49.65,150188.0,46.2215,46.2308,46.1843,46.1936,150188.0
2021-10-21 10:20:00,49.65,49.69,49.63,49.68,73135.0,46.1936,46.2308,46.175,46.2215,73135.0
2021-10-21 10:25:00,49.68,49.69,49.67,49.68,51548.0,46.2215,46.2308,46.2122,46.2215,51548.0
2021-10-21 10:30:00,49.69,49.69,49.65,49.68,98337.0,46.2308,46.2308,46.1936,46.2215,98337.0
2021-10-21 10:35:00,49.68,49.69,49.65,49.67,134701.0,46.2215,46.2308,46.1936,46.2122,134701.0
2021-10-21 10:40:00,49.66,49.72,49.66,49.7,76733.0,46.2029,46.2587,46.2029,46.2401,76733.0
2021-10-21 10:45:00,49.7,49.72,49.69,49.7,105012.0,46.2401,46.2587,46.2308,46.2401,105012.0
2021-10-21 10:50:00,49.71,49.73,49.7,49.71,85152.0,46.2494,46.268,46.2401,46.2494,85152.0
2021-10-21 10:55:00,49.71,49.72,49.7,49.71,36988.0,46.2494,46.2587,46.2401,46.2494,36988.0
2021-10-21 11:00:00,49.7,49.71,49.69,49.7,11154.0,46.2401,46.2494,46.2308,46.2401,11154.0
2021-10-21 11:05:00,49.69,49.69,49.65,49.66,70106.0,46.2308,46.2308,46.1936,46.2029,70106.0
2021-10-21 11:10:00,49.66,49.66,49.65,49.65,48593.0,46.2029,46.2029,46.1936,46.1936,48593.0
2021-10-21 11:15:00,49.66,49.67,49.65,49.66,14282.0,46.2029,46.2122,46.1936,46.2029,14282.0
2021-10-21 11:20:00,49.66,49.68,49.64,49.68,33580.0,46.2029,46.2215,46.1843,46.2215,33580.0
2021-10-21 11:25:00,49.68,49.68,49.64,49.64,38785.0,46.2215,46.2215,46.1843,46.1843,38785.0
2021-10-21 11:30:00,49.64,49.67,49.63,49.64,16956.0,46.1843,46.2122,46.175,46.1843,16956.0
2021-10-21 11:35:00,49.64,49.67,49.64,49.67,48553.0,46.1843,46.2122,46.1843,46.2122,48553.0
2021-10-21 11:40:00,49.66,49.68,49.66,49.68,26132.0,46.2029,46.2215,46.2029,46.2215,26132.0
2021-10-21 11:45:00,49.68,49.73,49.67,49.72,39108.0,46.2215,46.268,46.2122,46.2587,39108.0
2021-10-21 11:50:00,49.72,49.73,49.71,49.73,19142.0,46.2587,46.268,46.2494,46.268,19142.0
2021-10-21 11:55:00,49.73,49.75,49.72,49.74,12613.0,46.268,46.2866,46.2587,46.2773,12613.0
2021-10-21 12:00:00,49.74,49.77,49.73,49.76,38374.0,46.2773,46.3052,46.268,46.2959,38374.0
2021-10-21 12:05:00,49.77,49.78,49.75,49.77,43031.0,46.3052,46.3146,46.2866,46.3052,43031.0
2021-10-21 12:10:00,49.77,49.8,49.76,49.8,34143.0,46.3052,46.3332,46.2959,46.3332,34143.0
2021-10-21 12:15:00,49.81,49.82,49.8,49.8,54031.0,46.3425,46.3518,46.3332,46.3332,54031.0
2021-10-21 12:20:00,49.81,49.82,49.81,49.82,45619.0,46.3425,46.3518,46.3425,46.3518,45619.0
2021-10-21 12:25:00,49.82,49.83,49.81,49.83,36787.0,46.3518,46.3611,46.3425,46.3611,36787.0
2021-10-21 12:30:00,49.83,49.83,49.79,49.8,6130.0,46.3611,46.3611,46.3239,46.3332,6130.0
2021-10-21 12:35:00,49.8,49.81,49.79,49.8,3965.0,46.3332,46.3425,46.3239,46.3332,3965.0
2021-10-21 12:40:00,49.8,49.8,49.78,49.79,4993.0,46.3332,46.3332,46.3146,46.3239,4993.0
2021-10-21 12:45:00,49.8,49.8,49.78,49.78,3902.0,46.3332,46.3332,46.3146,46.3146,3902.0
2021-10-21 12:50:00,49.78,49.78,49.76,49.78,17154.0,46.3146,46.3146,46.2959,46.3146,17154.0
2021-10-21 12:55:00,49.77,49.78,49.77,49.78,9108.0,46.3052,46.3146,46.3052,46.3146,9108.0
2021-10-21 13:00:00,49.78,49.78,49.77,49.78,1634.0,46.3146,46.3146,46.3052,46.3146,1634.0
2021-10-21 13:05:00,49.77,49.8,49.76,49.8,14304.0,46.3052,46.3332,46.2959,46.3332,14304.0
2021-10-21 13:10:00,49.79,49.8,49.78,49.78,30553.0,46.3239,46.3332,46.3146,46.3146,30553.0
2021-10-21 13:15:00,49.79,49.79,49.78,49.79,6300.0,46.3239,46.3239,46.3146,46.3239,6300.0
2021-10-21 13:20:00,49.79,49.8,49.78,49.8,46505.0,46.3239,46.3332,46.3146,46.3332,46505.0
2021-10-21 13:25:00,49.79,49.82,49.78,49.81,6744.0,46.3239,46.3518,46.3146,46.3425,6744.0
2021-10-21 13:30:00,49.8,49.81,49.8,49.81,2281.0,46.3332,46.3425,46.3332,46.3425,2281.0
2021-10-21 13:35:00,49.8,49.81,49.79,49.8,9596.0,46.3332,46.3425,46.3239,46.3332,9596.0
2021-10-21 13:40:00,49.8,49.8,49.78,49.78,2350.0,46.3332,46.3332,46.3146,46.3146,2350.0
2021-10-21 13:45:00,49.78,49.79,49.77,49.79,3975.0,46.3146,46.3239,46.3052,46.3239,3975.0
2021-10-21 13:50:00,49.78,49.78,49.76,49.77,18990.0,46.3146,46.3146,46.2959,46.3052,18990.0
2021-10-21 13:55:00,49.77,49.77,49.75,49.76,10457.0,46.3052,46.3052,46.2866,46.2959,10457.0
2021-10-21 14:00:00,49.76,49.77,49.75,49.77,11067.0,46.2959,46.3052,46.2866,46.3052,11067.0
2021-10-21 14:05:00,49.77,49.78,49.76,49.78,18305.0,46.3052,46.3146,46.2959,46.3146,18305.0
2021-10-21 14:10:00,49.78,49.78,49.76,49.77,3881.0,46.3146,46.3146,46.2959,46.3052,3881.0
2021-10-21 14:15:00,49.77,49.8,49.77,49.79,17876.0,46.3052,46.3332,46.3052,46.3239,17876.0
2021-10-21 14:20:00,49.8,49.8,49.78,49.79,4647.0,46.3332,46.3332,46.3146,46.3239,4647.0
2021-10-21 14:25:00,49.79,49.81,49.78,49.8,20079.0,46.3239,46.3425,46.3146,46.3332,20079.0
2021-10-21 14:30:00,49.81,49.82,49.8,49.82,57157.0,46.3425,46.3518,46.3332,46.3518,57157.0
2021-10-21 14:35:00,49.82,49.82,49.8,49.8,15373.0,46.3518,46.3518,46.3332,46.3332,15373.0
2021-10-21 14:40:00,49.8,49.81,49.8,49.8,10279.0,46.3332,46.3425,46.3332,46.3332,10279.0
2021-10-21 14:45:00,49.8,49.84,49.8,49.83,43797.0,46.3332,46.3704,46.3332,46.3611,43797.0
2021-10-21 14:50:00,49.84,49.84,49.83,49.84,183910.0,46.3704,46.3704,46.3611,46.3704,183910.0
2021-10-21 14:55:00,49.84,49.85,49.83,49.84,12906.0,46.3704,46.3797,46.3611,46.3704,12906.0
2021-10-21 15:00:00,49.84,49.86,49.84,49.85,15441.0,46.3704,46.389,46.3704,46.3797,15441.0
2021-10-21 15:05:00,49.86,49.87,49.85,49.86,19868.0,46.389,46.3983,46.3797,46.389,19868.0
2021-10-21 15:10:00,49.86,49.86,49.85,49.86,2008.0,46.389,46.389,46.3797,46.389,2008.0
2021-10-21 15:15:00,49.86,49.88,49.85,49.87,15565.0,46.389,46.4076,46.3797,46.3983,15565.0
2021-10-21 15:20:00,49.87,49.89,49.87,49.89,16484.0,46.3983,46.4169,46.3983,46.4169,16484.0
2021-10-21 15:25:00,49.89,49.89,49.84,49.84,34504.0,46.4169,46.4169,46.3704,46.3704,34504.0
2021-10-21 15:30:00,49.84,49.85,49.83,49.84,21174.0,46.3704,46.3797,46.3611,46.3704,21174.0
2021-10-21 15:35:00,49.84,49.84,49.82,49.84,27216.0,46.3704,46.3704,46.3518,46.3704,27216.0
2021-10-21 15:40:00,49.84,49.84,49.81,49.83,15448.0,46.3704,46.3704,46.3425,46.3611,15448.0
2021-10-21 15:45:00,49.82,49.83,49.81,49.82,59242.0,46.3518,46.3611,46.3425,46.3518,59242.0
2021-10-21 15:50:00,49.83,49.83,49.81,49.82,47701.0,46.3611,46.3611,46.3425,46.3518,47701.0
2021-10-21 15:55:00,49.82,49.85,49.82,49.83,155879.0,46.3518,46.3797,46.3518,46.3611,155879.0
2021-10-22 09:30:00,49.45,49.48,49.42,49.48,136855.0,46.0075,46.0354,45.9796,46.0354,136855.0
2021-10-22 09:35:00,49.5,49.55,49.49,49.54,77838.0,46.054,46.1006,46.0447,46.0913,77838.0
2021-10-22 09:40:00,49.54,49.54,49.49,49.49,42883.0,46.0913,46.0913,46.0447,46.0447,42883.0
2021-10-22 09:45:00,49.5,49.51,49.45,49.48,39645.0,46.054,46.0633,46.0075,46.0354,39645.0
2021-10-22 09:50:00,49.48,49.52,49.47,49.52,64228.0,46.0354,46.0727,46.0261,46.0727,64228.0
2021-10-22 09:55:00,49.52,49.53,49.48,49.51,110012.0,46.0727,46.082,46.0354,46.0633,110012.0
2021-10-22 10:00:00,49.51,49.54,49.49,49.52,230404.0,46.0633,46.0913,46.0447,46.0727,230404.0
2021-10-22 10:05:00,49.53,49.56,49.51,49.55,96784.0,46.082,46.1099,46.0633,46.1006,96784.0
2021-10-22 10:10:00,49.55,49.56,49.53,49.55,29500.0,46.1006,46.1099,46.082,46.1006,29500.0
2021-10-22 10:15:00,49.55,49.59,49.54,49.57,143232.0,46.1006,46.1378,46.0913,46.1192,143232.0
2021-10-22 10:20:00,49.57,49.58,49.56,49.56,44174.0,46.1192,46.1285,46.1099,46.1099,44174.0
2021-10-22 10:25:00,49.56,49.6,49.55,49.59,36230.0,46.1099,46.1471,46.1006,46.1378,36230.0
2021-10-22 10:30:00,49.6,49.6,49.53,49.53,47958.0,46.1471,46.1471,46.082,46.082,47958.0
2021-10-22 10:35:00,49.54,49.56,49.53,49.56,74431.0,46.0913,46.1099,46.082,46.1099,74431.0
2021-10-22 10:40:00,49.55,49.56,49.5,49.5,100632.0,46.1006,46.1099,46.054,46.054,100632.0
2021-10-22 10:45:00,49.51,49.52,49.48,49.49,104455.0,46.0633,46.0727,46.0354,46.0447,104455.0
2021-10-22 10:50:00,49.49,49.51,49.45,49.46,144561.0,46.0447,46.0633,46.0075,46.0168,144561.0
2021-10-22 10:55:00,49.46,49.52,49.45,49.49,42536.0,46.0168,46.0727,46.0075,46.0447,42536.0
2021-10-22 11:00:00,49.48,49.51,49.45,49.47,145727.0,46.0354,46.0633,46.0075,46.0261,145727.0
2021-10-22 11:05:00,49.47,49.48,49.45,49.46,63706.0,46.0261,46.0354,46.0075,46.0168,63706.0
2021-10-22 11:10:00,49.46,49.47,49.4,49.41,141385.0,46.0168,46.0261,45.961,45.9703,141385.0
2021-10-22 11:15:00,49.41,49.43,49.36,49.38,51672.0,45.9703,45.9889,45.9238,45.9424,51672.0
2021-10-22 11:20:00,49.38,49.38,49.25,49.25,83987.0,45.9424,45.9424,45.8214,45.8214,83987.0
2021-10-22 11:25:00,49.25,49.28,49.23,49.25,58962.0,45.8214,45.8494,45.8028,45.8214,58962.0
2021-10-22 11:30:00,49.25,49.28,49.19,49.23,36349.0,45.8214,45.8494,45.7656,45.8028,36349.0
2021-10-22 11:35:00,49.23,49.23,49.18,49.2,43646.0,45.8028,45.8028,45.7563,45.7749,43646.0
2021-10-22 11:40:00,49.2,49.22,49.14,49.19,43593.0,45.7749,45.7935,45.7191,45.7656,43593.0
2021-10-22 11:45:00,49.18,49.2,49.17,49.18,39723.0,45.7563,45.7749,45.747,45.7563,39723.0
2021-10-22 11:50:00,49.18,49.26,49.17,49.26,75316.0,45.7563,45.8308,45.747,45.8308,75316.0
2021-10-22 11:55:00,49.26,49.3,49.25,49.28,35037.0,45.8308,45.868,45.8214,45.8494,35037.0
2021-10-22 12:00:00,49.27,49.29,49.23,49.28,28544.0,45.8401,45.8587,45.8028,45.8494,28544.0
2021-10-22 12:05:00,49.27,49.29,49.25,49.28,13456.0,45.8401,45.8587,45.8214,45.8494,13456.0
2021-10-22 12:10:00,49.28,49.3,49.25,49.29,26292.0,45.8494,45.868,45.8214,45.8587,26292.0
2021-10-22 12:15:00,49.29,49.3,49.26,49.28,15043.0,45.8587,45.868,45.8308,45.8494,15043.0
2021-10-22 12:20:00,49.27,49.31,49.26,49.29,44998.0,45.8401,45.8773,45.8308,45.8587,44998.0
2021-10-22 12:25:00,49.29,49.34,49.28,49.34,18589.0,45.8587,45.9052,45.8494,45.9052,18589.0
2021-10-22 12:30:00,49.33,49.33,49.29,49.33,22661.0,45.8959,45.8959,45.8587,45.8959,22661.0
2021-10-22 12:35:00,49.33,49.37,49.32,49.37,31088.0,45.8959,45.9331,45.8866,45.9331,31088.0
2021-10-22 12:40:00,49.37,49.43,49.35,49.41,31399.0,45.9331,45.9889,45.9145,45.9703,31399.0
2021-10-22 12:45:00,49.41,49.43,49.4,49.42,17143.0,45.9703,45.9889,45.961,45.9796,17143.0
2021-10-22 12:50:00,49.43,49.43,49.39,49.39,19628.0,45.9889,45.9889,45.9517,45.9517,19628.0
2021-10-22 12:55:00,49.39,49.39,49.38,49.39,140881.0,45.9517,45.9517,45.9424,45.9517,140881.0
2021-10-22 13:00:00,49.39,49.41,49.36,49.37,41632.0,45.9517,45.9703,45.9238,45.9331,41632.0
2021-10-22 13:05:00,49.38,49.41,49.35,49.41,39524.0,45.9424,45.9703,45.9145,45.9703,39524.0
2021-10-22 13:10:00,49.4,49.42,49.39,49.4,25306.0,45.961,45.9796,45.9517,45.961,25306.0
2021-10-22 13:15:00,49.4,49.44,49.4,49.42,44962.0,45.961,45.9982,45.961,45.9796,44962.0
2021-10-22 13:20:00,49.41,49.42,49.38,49.41,42855.0,45.9703,45.9796,45.9424,45.9703,42855.0
2021-10-22 13:25:00,49.41,49.42,49.39,49.4,79736.0,45.9703,45.9796,45.9517,45.961,79736.0
2021-10-22 13:30:00,49.4,49.41,49.37,49.41,30241.0,45.961,45.9703,45.9331,45.9703,30241.0
2021-10-22 13:35:00,49.41,49.45,49.4,49.43,58720.0,45.9703,46.0075,45.961,45.9889,58720.0
2021-10-22 13:40:00,49.42,49.43,49.38,49.38,11252.0,45.9796,45.9889,45.9424,45.9424,11252.0
2021-10-22 13:45:00,49.38,49.39,49.37,49.39,7969.0,45.9424,45.9517,45.9331,45.9517,7969.0
2021-10-22 13:50:00,49.39,49.4,49.38,49.38,15458.0,45.9517,45.961,45.9424,45.9424,15458.0
2021-10-22 13:55:00,49.39,49.39,49.35,49.36,17819.0,45.9517,45.9517,45.9145,45.9238,17819.0
2021-10-22 14:00:00,49.36,49.38,49.35,49.38,33166.0,45.9238,45.9424,45.9145,45.9424,33166.0
2021-10-22 14:05:00,49.38,49.41,49.37,49.39,259533.0,45.9424,45.9703,45.9331,45.9517,259533.0
2021-10-22 14:10:00,49.4,49.42,49.39,49.41,49764.0,45.961,45.9796,45.9517,45.9703,49764.0
2021-10-22 14:15:00,49.41,49.42,49.4,49.41,41133.0,45.9703,45.9796,45.961,45.9703,41133.0
2021-10-22 14:20:00,49.41,49.43,49.41,49.43,15264.0,45.9703,45.9889,45.9703,45.9889,15264.0
2021-10-22 14:25:00,49.43,49.45,49.42,49.45,13403.0,45.9889,46.0075,45.9796,46.0075,13403.0
2021-10-22 14:30:00,49.45,49.47,49.45,49.47,14255.0,46.0075,46.0261,46.0075,46.0261,14255.0
2021-10-22 14:35:00,49.47,49.5,49.47,49.49,21488.0,46.0261,46.054,46.0261,46.0447,21488.0
2021-10-22 14:40:00,49.48,49.49,49.48,49.48,20130.0,46.0354,46.0447,46.0354,46.0354,20130.0
2021-10-22 14:45:00,49.48,49.49,49.44,49.45,34067.0,46.0354,46.0447,45.9982,46.0075,34067.0
2021-10-22 14:50:00,49.44,49.45,49.43,49.44,16215.0,45.9982,46.0075,45.9889,45.9982,16215.0
2021-10-22 14:55:00,49.44,49.45,49.43,49.43,19196.0,45.9982,46.0075,45.9889,45.9889,19196.0
2021-10-22 15:00:00,49.44,49.44,49.43,49.43,28186.0,45.9982,45.9982,45.9889,45.9889,28186.0
2021-10-22 15:05:00,49.44,49.44,49.41,49.43,52186.0,45.9982,45.9982,45.9703,45.9889,52186.0
2021-10-22 15:10:00,49.43,49.43,49.39,49.4,45901.0,45.9889,45.9889,45.9517,45.961,45901.0
2021-10-22 15:15:00,49.41,49.42,49.4,49.41,46299.0,45.9703,45.9796,45.961,45.9703,46299.0
2021-10-22 15:20:00,49.41,49.43,49.41,49.41,61674.0,45.9703,45.9889,45.9703,45.9703,61674.0
2021-10-22 15:25:00,49.4,49.43,49.39,49.42,59016.0,45.961,45.9889,45.9517,45.9796,59016.0
2021-10-22 15:30:00,49.42,49.45,49.42,49.44,69538.0,45.9796,46.0075,45.9796,45.9982,69538.0
2021-10-22 15:35:00,49.44,49.44,49.41,49.41,12622.0,45.9982,45.9982,45.9703,45.9703,12622.0
2021-10-22 15:40:00,49.42,49.42,49.37,49.38,156719.0,45.9796,45.9796,45.9331,45.9424,156719.0
2021-10-22 15:45:00,49.37,49.4,49.36,49.39,525840.0,45.9331,45.961,45.9238,45.9517,525840.0
2021-10-22 15:50:00,49.39,49.41,49.37,49.4,120291.0,45.9517,45.9703,45.9331,45.961,120291.0
2021-10-22 15:55:00,49.4,49.42,49.38,49.39,102489.0,45.961,45.9796,45.9424,45.9517,102489.0
2021-10-25 09:30:00,49.48,49.48,49.33,49.34,149944.0,46.0354,46.0354,45.8959,45.9052,149944.0
2021-10-25 09:35:00,49.34,49.35,49.25,49.26,44927.0,45.9052,45.9145,45.8214,45.8308,44927.0
2021-10-25 09:40:00,49.26,49.26,49.19,49.24,47990.0,45.8308,45.8308,45.7656,45.8121,47990.0
2021-10-25 09:45:00,49.25,49.25,49.2,49.23,34563.0,45.8214,45.8214,45.7749,45.8028,34563.0
2021-10-25 09:50:00,49.22,49.32,49.21,49.32,102245.0,45.7935,45.8866,45.7842,45.8866,102245.0
2021-10-25 09:55:00,49.32,49.34,49.31,49.33,90806.0,45.8866,45.9052,45.8773,45.8959,90806.0
2021-10-25 10:00:00,49.33,49.35,49.31,49.33,82609.0,45.8959,45.9145,45.8773,45.8959,82609.0
2021-10-25 10:05:00,49.33,49.35,49.31,49.32,24718.0,45.8959,45.9145,45.8773,45.8866,24718.0
2021-10-25 10:10:00,49.32,49.34,49.3,49.32,18230.0,45.8866,45.9052,45.868,45.8866,18230.0
2021-10-25 10:15:00,49.32,49.35,49.32,49.35,25669.0,45.8866,45.9145,45.8866,45.9145,25669.0
2021-10-25 10:20:00,49.34,49.35,49.32,49.33,20197.0,45.9052,45.9145,45.8866,45.8959,20197.0
2021-10-25 10:25:00,49.33,49.34,49.3,49.31,29236.0,45.8959,45.9052,45.868,45.8773,29236.0
2021-10-25 10:30:00,49.31,49.32,49.3,49.3,20284.0,45.8773,45.8866,45.868,45.868,20284.0
2021-10-25 10:35:00,49.3,49.31,49.27,49.29,32737.0,45.868,45.8773,45.8401,45.8587,32737.0
2021-10-25 10:40:00,49.29,49.31,49.28,49.3,15387.0,45.8587,45.8773,45.8494,45.868,15387.0
2021-10-25 10:45:00,49.3,49.3,49.28,49.3,14400.0,45.868,45.868,45.8494,45.868,14400.0
2021-10-25 10:50:00,49.29,49.33,49.29,49.33,35138.0,45.8587,45.8959,45.8587,45.8959,35138.0
2021-10-25 10:55:00,49.33,49.39,49.33,49.37,58101.0,45.8959,45.9517,45.8959,45.9331,58101.0
2021-10-25 11:00:00,49.36,49.37,49.34,49.37,30547.0,45.9238,45.9331,45.9052,45.9331,30547.0
2021-10-25 11:05:00,49.37,49.41,49.36,49.39,55208.0,45.9331,45.9703,45.9238,45.9517,55208.0
2021-10-25 11:10:00,49.39,49.4,49.37,49.4,40354.0,45.9517,45.961,45.9331,45.961,40354.0
2021-10-25 11:15:00,49.4,49.4,49.38,49.4,23076.0,45.961,45.961,45.9424,45.961,23076.0
2021-10-25 11:20:00,49.4,49.4,49.38,49.39,37252.0,45.961,45.961,45.9424,45.9517,37252.0
2021-10-25 11:25:00,49.39,49.42,49.38,49.41,35244.0,45.9517,45.9796,45.9424,45.9703,35244.0
2021-10-25 11:30:00,49.41,49.41,49.38,49.4,39986.0,45.9703,45.9703,45.9424,45.961,39986.0
2021-10-25 11:35:00,49.4,49.41,49.39,49.4,15775.0,45.961,45.9703,45.9517,45.961,15775.0
2021-10-25 11:40:00,49.4,49.42,49.39,49.42,24357.0,45.961,45.9796,45.9517,45.9796,24357.0
2021-10-25 11:45:00,49.42,49.43,49.41,49.42,30670.0,45.9796,45.9889,45.9703,45.9796,30670.0
2021-10-25 11:50:00,49.42,49.44,49.42,49.43,28113.0,45.9796,45.9982,45.9796,45.9889,28113.0
2021-10-25 11:55:00,49.42,49.44,49.41,49.43,23416.0,45.9796,45.9982,45.9703,45.9889,23416.0
2021-10-25 12:00:00,49.42,49.45,49.41,49.44,39475.0,45.9796,46.0075,45.9703,45.9982,39475.0
2021-10-25 12:05:00,49.44,49.45,49.43,49.45,21406.0,45.9982,46.0075,45.9889,46.0075,21406.0
2021-10-25 12:10:00,49.44,49.45,49.43,49.44,20608.0,45.9982,46.0075,45.9889,45.9982,20608.0
2021-10-25 12:15:00,49.43,49.44,49.43,49.44,11845.0,45.9889,45.9982,45.9889,45.9982,11845.0
2021-10-25 12:20:00,49.43,49.43,49.42,49.43,6642.0,45.9889,45.9889,45.9796,45.9889,6642.0
2021-10-25 12:25:00,49.42,49.43,49.41,49.41,23692.0,45.9796,45.9889,45.9703,45.9703,23692.0
2021-10-25 12:30:00,49.41,49.41,49.39,49.41,26511.0,45.9703,45.9703,45.9517,45.9703,26511.0
2021-10-25 12:35:00,49.41,49.42,49.4,49.41,7351.0,45.9703,45.9796,45.961,45.9703,7351.0
2021-10-25 12:40:00,49.41,49.42,49.41,49.41,12324.0,45.9703,45.9796,45.9703,45.9703,12324.0
2021-10-25 12:45:00,49.41,49.42,49.41,49.41,6500.0,45.9703,45.9796,45.9703,45.9703,6500.0
2021-10-25 12:50:00,49.41,49.42,49.4,49.41,36420.0,45.9703,45.9796,45.961,45.9703,36420.0
2021-10-25 12:55:00,49.41,49.42,49.41,49.41,1750.0,45.9703,45.9796,45.9703,45.9703,1750.0
2021-10-25 13:00:00,49.42,49.43,49.41,49.43,8961.0,45.9796,45.9889,45.9703,45.9889,8961.0
2021-10-25 13:05:00,49.43,49.43,49.42,49.43,4399.0,45.9889,45.9889,45.9796,45.9889,4399.0
2021-10-25 13:10:00,49.43,49.45,49.42,49.45,12398.0,45.9889,46.0075,45.9796,46.0075,12398.0
2021-10-25 13:15:00,49.44,49.45,49.44,49.44,8177.0,45.9982,46.0075,45.9982,45.9982,8177.0
2021-10-25 13:20:00,49.44,49.45,49.44,49.45,34827.0,45.9982,46.0075,45.9982,46.0075,34827.0
2021-10-25 13:25:00,49.45,49.46,49.44,49.46,11698.0,46.0075,46.0168,45.9982,46.0168,11698.0
2021-10-25 13:30:00,49.46,49.46,49.43,49.43,28016.0,46.0168,46.0168,45.9889,45.9889,28016.0
2021-10-25 13:35:00,49.43,49.44,49.41,49.41,16656.0,45.9889,45.9982,45.9703,45.9703,16656.0
2021-10-25 13:40:00,49.41,49.42,49.41,49.41,6109.0,45.9703,45.9796,45.9703,45.9703,6109.0
2021-10-25 13:45:00,49.41,49.42,49.39,49.39,18868.0,45.9703,45.9796,45.9517,45.9517,18868.0
2021-10-25 13:50:00,49.4,49.4,49.38,49.4,18932.0,45.961,45.961,45.9424,45.961,18932.0
2021-10-25 13:55:00,49.4,49.41,49.39,49.4,16915.0,45.961,45.9703,45.9517,45.961,16915.0
2021-10-25 14:00:00,49.4,49.4,49.38,49.39,13784.0,45.961,45.961,45.9424,45.9517,13784.0
2021-10-25 14:05:00,49.39,49.41,49.39,49.4,19055.0,45.9517,45.9703,45.9517,45.961,19055.0
2021-10-25 14:10:00,49.41,49.41,49.4,49.41,7649.0,45.9703,45.9703,45.961,45.9703,7649.0
2021-10-25 14:15:00,49.41,49.42,49.4,49.41,25303.0,45.9703,45.9796,45.961,45.9703,25303.0
2021-10-25 14:20:00,49.41,49.43,49.4,49.43,11895.0,45.9703,45.9889,45.961,45.9889,11895.0
2021-10-25 14:25:00,49.43,49.43,49.41,49.41,11317.0,45.9889,45.9889,45.9703,45.9703,11317.0
2021-10-25 14:30:00,49.41,49.42,49.41,49.41,10807.0,45.9703,45.9796,45.9703,45.9703,10807.0
2021-10-25 14:35:00,49.42,49.42,49.4,49.4,29037.0,45.9796,45.9796,45.961,45.961,29037.0
2021-10-25 14:40:00,49.4,49.41,49.4,49.4,9069.0,45.961,45.9703,45.961,45.961,9069.0
2021-10-25 14:45:00,49.4,49.41,49.4,49.4,33192.0,45.961,45.9703,45.961,45.961,33192.0
2021-10-25 14:50:00,49.4,49.41,49.38,49.38,116483.0,45.961,45.9703,45.9424,45.9424,116483.0
2021-10-25 14:55:00,49.38,49.41,49.38,49.4,54003.0,45.9424,45.9703,45.9424,45.961,54003.0
2021-10-25 15:00:00,49.41,49.41,49.4,49.4,8527.0,45.9703,45.9703,45.961,45.961,8527.0
2021-10-25 15:05:00,49.4,49.41,49.38,49.38,33925.0,45.961,45.9703,45.9424,45.9424,33925.0
2021-10-25 15:10:00,49.38,49.39,49.34,49.34,26077.0,45.9424,45.9517,45.9052,45.9052,26077.0
2021-10-25 15:15:00,49.34,49.36,49.34,49.36,23205.0,45.9052,45.9238,45.9052,45.9238,23205.0
2021-10-25 15:20:00,49.36,49.36,49.35,49.36,12633.0,45.9238,45.9238,45.9145,45.9238,12633.0
2021-10-25 15:25:00,49.35,49.37,49.35,49.36,31980.0,45.9145,45.9331,45.9145,45.9238,31980.0
2021-10-25 15:30:00,49.37,49.37,49.35,49.36,18853.0,45.9331,45.9331,45.9145,45.9238,18853.0
2021-10-25 15:35:00,49.35,49.37,49.35,49.37,42646.0,45.9145,45.9331,45.9145,45.9331,42646.0
2021-10-25 15:40:00,49.37,49.38,49.36,49.38,36702.0,45.9331,45.9424,45.9238,45.9424,36702.0
2021-10-25 15:45:00,49.37,49.38,49.35,49.36,37075.0,45.9331,45.9424,45.9145,45.9238,37075.0
2021-10-25 15:50:00,49.36,49.38,49.35,49.38,57709.0,45.9238,45.9424,45.9145,45.9424,57709.0
2021-10-25 15:55:00,49.37,49.38,49.33,49.36,132883.0,45.9331,45.9424,45.8959,45.9238,132883.0
2021-10-26 09:30:00,49.99,50.0,49.88,49.9,98038.0,46.5099,46.5192,46.4076,46.4262,98038.0
2021-10-26 09:35:00,49.89,49.92,49.88,49.91,26434.0,46.4169,46.4448,46.4076,46.4355,26434.0
2021-10-26 09:40:00,49.9,49.92,49.9,49.9,64788.0,46.4262,46.4448,46.4262,46.4262,64788.0
2021-10-26 09:45:00,49.9,49.95,49.89,49.94,111835.0,46.4262,46.4727,46.4169,46.4634,111835.0
2021-10-26 09:50:00,49.94,49.94,49.91,49.93,23016.0,46.4634,46.4634,46.4355,46.4541,23016.0
2021-10-26 09:55:00,49.93,49.94,49.91,49.93,27394.0,46.4541,46.4634,46.4355,46.4541,27394.0
2021-10-26 10:00:00,49.94,49.96,49.92,49.96,31844.0,46.4634,46.482,46.4448,46.482,31844.0
2021-10-26 10:05:00,49.97,49.98,49.94,49.96,66886.0,46.4913,46.5006,46.4634,46.482,66886.0
2021-10-26 10:10:00,49.96,49.98,49.94,49.97,114500.0,46.482,46.5006,46.4634,46.4913,114500.0
2021-10-26 10:15:00,49.97,49.98,49.95,49.97,57167.0,46.4913,46.5006,46.4727,46.4913,57167.0
2021-10-26 10:20:00,49.96,49.97,49.95,49.96,42683.0,46.482,46.4913,46.4727,46.482,42683.0
2021-10-26 10:25:00,49.96,49.97,49.94,49.97,97441.0,46.482,46.4913,46.4634,46.4913,97441.0
2021-10-26 10:30:00,49.97,49.98,49.95,49.96,40469.0,46.4913,46.5006,46.4727,46.482,40469.0
2021-10-26 10:35:00,49.96,49.97,49.94,49.96,45036.0,46.482,46.4913,46.4634,46.482,45036.0
2021-10-26 10:40:00,49.96,49.97,49.93,49.95,58694.0,46.482,46.4913,46.4541,46.4727,58694.0
2021-10-26 10:45:00,49.95,49.96,49.94,49.96,51939.0,46.4727,46.482,46.4634,46.482,51939.0
2021-10-26 10:50:00,49.95,49.98,49.94,49.96,59028.0,46.4727,46.5006,46.4634,46.482,59028.0
2021-10-26 10:55:00,49.96,49.97,49.94,49.95,40137.0,46.482,46.4913,46.4634,46.4727,40137.0
2021-10-26 11:00:00,49.95,49.96,49.92,49.93,46546.0,46.4727,46.482,46.4448,46.4541,46546.0
2021-10-26 11:05:00,49.93,49.95,49.91,49.91,46810.0,46.4541,46.4727,46.4355,46.4355,46810.0
2021-10-26 11:10:00,49.91,49.94,49.9,49.91,48220.0,46.4355,46.4634,46.4262,46.4355,48220.0
2021-10-26 11:15:00,49.92,49.93,49.91,49.93,19649.0,46.4448,46.4541,46.4355,46.4541,19649.0
2021-10-26 11:20:00,49.93,49.93,49.91,49.91,23927.0,46.4541,46.4541,46.4355,46.4355,23927.0
2021-10-26 11:25:00,49.91,49.92,49.9,49.91,52521.0,46.4355,46.4448,46.4262,46.4355,52521.0
2021-10-26 11:30:00,49.91,49.92,49.86,49.87,63999.0,46.4355,46.4448,46.389,46.3983,63999.0
2021-10-26 11:35:00,49.87,49.9,49.86,49.9,22395.0,46.3983,46.4262,46.389,46.4262,22395.0
2021-10-26 11:40:00,49.89,49.9,49.88,49.89,36300.0,46.4169,46.4262,46.4076,46.4169,36300.0
2021-10-26 11:45:00,49.89,49.89,49.86,49.89,18909.0,46.4169,46.4169,46.389,46.4169,18909.0
2021-10-26 11:50:00,49.88,49.88,49.86,49.88,23941.0,46.4076,46.4076,46.389,46.4076,23941.0
2021-10-26 11:55:00,49.89,49.89,49.85,49.86,36793.0,46.4169,46.4169,46.3797,46.389,36793.0
2021-10-26 12:00:00,49.85,49.87,49.84,49.85,40148.0,46.3797,46.3983,46.3704,46.3797,40148.0
2021-10-26 12:05:00,49.85,49.86,49.84,49.86,33877.0,46.3797,46.389,46.3704,46.389,33877.0
2021-10-26 12:10:00,49.86,49.9,49.85,49.89,30645.0,46.389,46.4262,46.3797,46.4169,30645.0
2021-10-26 12:15:00,49.9,49.9,49.88,49.89,18901.0,46.4262,46.4262,46.4076,46.4169,18901.0
2021-10-26 12:20:00,49.89,49.89,49.88,49.89,19618.0,46.4169,46.4169,46.4076,46.4169,19618.0
2021-10-26 12:25:00,49.89,49.89,49.87,49.87,20630.0,46.4169,46.4169,46.3983,46.3983,20630.0
2021-10-26 12:30:00,49.87,49.91,49.86,49.9,27885.0,46.3983,46.4355,46.389,46.4262,27885.0
2021-10-26 12:35:00,49.9,49.9,49.87,49.88,42646.0,46.4262,46.4262,46.3983,46.4076,42646.0
2021-10-26 12:40:00,49.88,49.88,49.85,49.87,18403.0,46.4076,46.4076,46.3797,46.3983,18403.0
2021-10-26 12:45:00,49.87,49.88,49.85,49.87,23564.0,46.3983,46.4076,46.3797,46.3983,23564.0
2021-10-26 12:50:00,49.87,49.89,49.86,49.87,25411.0,46.3983,46.4169,46.389,46.3983,25411.0
2021-10-26 12:55:00,49.87,49.89,49.87,49.89,21440.0,46.3983,46.4169,46.3983,46.4169,21440.0
2021-10-26 13:00:00,49.89,49.9,49.88,49.89,203397.0,46.4169,46.4262,46.4076,46.4169,203397.0
2021-10-26 13:05:00,49.9,49.91,49.89,49.9,29840.0,46.4262,46.4355,46.4169,46.4262,29840.0
2021-10-26 13:10:00,49.9,49.9,49.86,49.89,42445.0,46.4262,46.4262,46.389,46.4169,42445.0
2021-10-26 13:15:00,49.89,49.9,49.88,49.9,20028.0,46.4169,46.4262,46.4076,46.4262,20028.0
2021-10-26 13:20:00,49.9,49.9,49.88,49.89,25969.0,46.4262,46.4262,46.4076,46.4169,25969.0
2021-10-26 13:25:00,49.89,49.91,49.88,49.9,23585.0,46.4169,46.4355,46.4076,46.4262,23585.0
2021-10-26 13:30:00,49.9,49.91,49.89,49.91,17911.0,46.4262,46.4355,46.4169,46.4355,17911.0
2021-10-26 13:35:00,49.91,49.92,49.9,49.91,32368.0,46.4355,46.4448,46.4262,46.4355,32368.0
2021-10-26 13:40:00,49.91,49.91,49.88,49.89,16069.0,46.4355,46.4355,46.4076,46.4169,16069.0
2021-10-26 13:45:00,49.89,49.89,49.88,49.89,13304.0,46.4169,46.4169,46.4076,46.4169,13304.0
2021-10-26 13:50:00,49.89,49.89,49.88,49.89,10957.0,46.4169,46.4169,46.4076,46.4169,10957.0
2021-10-26 13:55:00,49.89,49.9,49.86,49.89,50290.0,46.4169,46.4262,46.389,46.4169,50290.0
2021-10-26 14:00:00,49.89,49.92,49.89,49.91,21136.0,46.4169,46.4448,46.4169,46.4355,21136.0
2021-10-26 14:05:00,49.91,49.92,49.9,49.91,21418.0,46.4355,46.4448,46.4262,46.4355,21418.0
2021-10-26 14:10:00,49.91,49.91,49.89,49.91,21891.0,46.4355,46.4355,46.4169,46.4355,21891.0
2021-10-26 14:15:00,49.91,49.92,49.91,49.92,20172.0,46.4355,46.4448,46.4355,46.4448,20172.0
2021-10-26 14:20:00,49.92,49.93,49.91,49.93,13850.0,46.4448,46.4541,46.4355,46.4541,13850.0
2021-10-26 14:25:00,49.93,49.93,49.89,49.9,51489.0,46.4541,46.4541,46.4169,46.4262,51489.0
2021-10-26 14:30:00,49.9,49.92,49.89,49.92,18504.0,46.4262,46.4448,46.4169,46.4448,18504.0
2021-10-26 14:35:00,49.92,49.93,49.9,49.9,29802.0,46.4448,46.4541,46.4262,46.4262,29802.0
2021-10-26 14:40:00,49.89,49.92,49.88,49.91,15098.0,46.4169,46.4448,46.4076,46.4355,15098.0
2021-10-26 14:45:00,49.91,49.92,49.9,49.92,24235.0,46.4355,46.4448,46.4262,46.4448,24235.0
2021-10-26 14:50:00,49.92,49.92,49.91,49.92,16277.0,46.4448,46.4448,46.4355,46.4448,16277.0
2021-10-26 14:55:00,49.92,49.94,49.92,49.94,28891.0,46.4448,46.4634,46.4448,46.4634,28891.0
2021-10-26 15:00:00,49.94,49.95,49.92,49.95,31290.0,46.4634,46.4727,46.4448,46.4727,31290.0
2021-10-26 15:05:00,49.94,49.95,49.94,49.95,9281.0,46.4634,46.4727,46.4634,46.4727,9281.0
2021-10-26 15:10:00,49.95,49.95,49.92,49.93,27090.0,46.4727,46.4727,46.4448,46.4541,27090.0
2021-10-26 15:15:00,49.93,49.94,49.92,49.92,39548.0,46.4541,46.4634,46.4448,46.4448,39548.0
2021-10-26 15:20:00,49.92,49.92,49.9,49.91,16750.0,46.4448,46.4448,46.4262,46.4355,16750.0
2021-10-26 15:25:00,49.91,49.92,49.9,49.9,32284.0,46.4355,46.4448,46.4262,46.4262,32284.0
2021-10-26 15:30:00,49.9,49.94,49.9,49.94,125865.0,46.4262,46.4634,46.4262,46.4634,125865.0
2021-10-26 15:35:00,49.94,49.96,49.94,49.96,63249.0,46.4634,46.482,46.4634,46.482,63249.0
2021-10-26 15:40:00,49.96,49.98,49.95,49.98,72623.0,46.482,46.5006,46.4727,46.5006,72623.0
2021-10-26 15:45:00,49.98,49.98,49.94,49.95,77618.0,46.5006,46.5006,46.4634,46.4727,77618.0
2021-10-26 15:50:00,49.94,49.95,49.91,49.91,67402.0,46.4634,46.4727,46.4355,46.4355,67402.0
2021-10-26 15:55:00,49.91,49.92,49.86,49.88,141887.0,46.4355,46.4448,46.389,46.4076,141887.0
2021-10-27 09:30:00,49.76,49.76,49.64,49.68,21470.0,46.2959,46.2959,46.1843,46.2215,21470.0
2021-10-27 09:35:00,49.68,49.7,49.66,49.68,61182.0,46.2215,46.2401,46.2029,46.2215,61182.0
2021-10-27 09:40:00,49.69,49.77,49.68,49.76,34239.0,46.2308,46.3052,46.2215,46.2959,34239.0
2021-10-27 09:45:00,49.76,49.78,49.75,49.77,40183.0,46.2959,46.3146,46.2866,46.3052,40183.0
2021-10-27 09:50:00,49.77,49.78,49.75,49.77,50528.0,46.3052,46.3146,46.2866,46.3052,50528.0
2021-10-27 09:55:00,49.77,49.79,49.76,49.79,53611.0,46.3052,46.3239,46.2959,46.3239,53611.0
2021-10-27 10:00:00,49.79,49.8,49.75,49.76,32413.0,46.3239,46.3332,46.2866,46.2959,32413.0
2021-10-27 10:05:00,49.75,49.79,49.74,49.79,50379.0,46.2866,46.3239,46.2773,46.3239,50379.0
2021-10-27 10:10:00,49.77,49.8,49.77,49.78,29831.0,46.3052,46.3332,46.3052,46.3146,29831.0
2021-10-27 10:15:00,49.78,49.79,49.76,49.79,27323.0,46.3146,46.3239,46.2959,46.3239,27323.0
2021-10-27 10:20:00,49.78,49.78,49.75,49.77,66920.0,46.3146,46.3146,46.2866,46.3052,66920.0
2021-10-27 10:25:00,49.77,49.78,49.74,49.75,11535.0,46.3052,46.3146,46.2773,46.2866,11535.0
2021-10-27 10:30:00,49.76,49.78,49.75,49.78,11917.0,46.2959,46.3146,46.2866,46.3146,11917.0
2021-10-27 10:35:00,49.78,49.78,49.75,49.77,8674.0,46.3146,46.3146,46.2866,46.3052,8674.0
2021-10-27 10:40:00,49.78,49.79,49.77,49.78,12915.0,46.3146,46.3239,46.3052,46.3146,12915.0
2021-10-27 10:45:00,49.78,49.79,49.76,49.78,111333.0,46.3146,46.3239,46.2959,46.3146,111333.0
2021-10-27 10:50:00,49.79,49.81,49.77,49.79,65283.0,46.3239,46.3425,46.3052,46.3239,65283.0
2021-10-27 10:55:00,49.79,49.8,49.74,49.77,42759.0,46.3239,46.3332,46.2773,46.3052,42759.0
2021-10-27 11:00:00,49.78,49.8,49.77,49.79,40491.0,46.3146,46.3332,46.3052,46.3239,40491.0
2021-10-27 11:05:00,49.8,49.82,49.79,49.81,26334.0,46.3332,46.3518,46.3239,46.3425,26334.0
2021-10-27 11:10:00,49.81,49.81,49.79,49.79,7427.0,46.3425,46.3425,46.3239,46.3239,7427.0
2021-10-27 11:15:00,49.78,49.8,49.78,49.79,8694.0,46.3146,46.3332,46.3146,46.3239,8694.0
2021-10-27 11:20:00,49.79,49.81,49.78,49.8,31968.0,46.3239,46.3425,46.3146,46.3332,31968.0
2021-10-27 11:25:00,49.8,49.81,49.79,49.79,46897.0,46.3332,46.3425,46.3239,46.3239,46897.0
2021-10-27 11:30:00,49.79,49.79,49.75,49.76,35684.0,46.3239,46.3239,46.2866,46.2959,35684.0
2021-10-27 11:35:00,49.76,49.76,49.74,49.74,44648.0,46.2959,46.2959,46.2773,46.2773,44648.0
2021-10-27 11:40:00,49.74,49.76,49.73,49.73,142914.0,46.2773,46.2959,46.268,46.268,142914.0
2021-10-27 11:45:00,49.73,49.74,49.7,49.71,45191.0,46.268,46.2773,46.2401,46.2494,45191.0
2021-10-27 11:50:00,49.71,49.74,49.7,49.73,19961.0,46.2494,46.2773,46.2401,46.268,19961.0
2021-10-27 11:55:00,49.73,49.75,49.72,49.75,18492.0,46.268,46.2866,46.2587,46.2866,18492.0
2021-10-27 12:00:00,49.75,49.76,49.74,49.74,11747.0,46.2866,46.2959,46.2773,46.2773,11747.0
2021-10-27 12:05:00,49.74,49.77,49.74,49.77,15042.0,46.2773,46.3052,46.2773,46.3052,15042.0
2021-10-27 12:10:00,49.76,49.78,49.74,49.77,8571.0,46.2959,46.3146,46.2773,46.3052,8571.0
2021-10-27 12:15:00,49.78,49.78,49.75,49.77,4792.0,46.3146,46.3146,46.2866,46.3052,4792.0
2021-10-27 12:20:00,49.78,49.8,49.78,49.79,4986.0,46.3146,46.3332,46.3146,46.3239,4986.0
2021-10-27 12:25:00,49.79,49.79,49.78,49.79,7729.0,46.3239,46.3239,46.3146,46.3239,7729.0
2021-10-27 12:30:00,49.79,49.79,49.77,49.78,14082.0,46.3239,46.3239,46.3052,46.3146,14082.0
2021-10-27 12:35:00,49.78,49.79,49.77,49.79,7716.0,46.3146,46.3239,46.3052,46.3239,7716.0
2021-10-27 12:40:00,49.78,49.8,49.77,49.8,5592.0,46.3146,46.3332,46.3052,46.3332,5592.0
2021-10-27 12:45:00,49.79,49.79,49.76,49.78,18668.0,46.3239,46.3239,46.2959,46.3146,18668.0
2021-10-27 12:50:00,49.78,49.79,49.77,49.78,11822.0,46.3146,46.3239,46.3052,46.3146,11822.0
2021-10-27 12:55:00,49.78,49.78,49.77,49.78,973.0,46.3146,46.3146,46.3052,46.3146,973.0
2021-10-27 13:00:00,49.79,49.81,49.79,49.8,12721.0,46.3239,46.3425,46.3239,46.3332,12721.0
2021-10-27 13:05:00,49.8,49.81,49.78,49.79,12986.0,46.3332,46.3425,46.3146,46.3239,12986.0
2021-10-27 13:10:00,49.79,49.81,49.79,49.81,16307.0,46.3239,46.3425,46.3239,46.3425,16307.0
2021-10-27 13:15:00,49.81,49.82,49.8,49.8,1440.0,46.3425,46.3518,46.3332,46.3332,1440.0
2021-10-27 13:20:00,49.81,49.82,49.8,49.81,3882.0,46.3425,46.3518,46.3332,46.3425,3882.0
2021-10-27 13:25:00,49.82,49.82,49.8,49.8,5052.0,46.3518,46.3518,46.3332,46.3332,5052.0
2021-10-27 13:30:00,49.79,49.8,49.78,49.79,2381.0,46.3239,46.3332,46.3146,46.3239,2381.0
2021-10-27 13:35:00,49.79,49.79,49.78,49.79,7661.0,46.3239,46.3239,46.3146,46.3239,7661.0
2021-10-27 13:40:00,49.8,49.8,49.79,49.79,1392.0,46.3332,46.3332,46.3239,46.3239,1392.0
2021-10-27 13:45:00,49.8,49.8,49.79,49.8,4367.0,46.3332,46.3332,46.3239,46.3332,4367.0
2021-10-27 13:50:00,49.8,49.8,49.79,49.8,854.0,46.3332,46.3332,46.3239,46.3332,854.0
2021-10-27 13:55:00,49.8,49.83,49.8,49.82,3607.0,46.3332,46.3611,46.3332,46.3518,3607.0
2021-10-27 14:00:00,49.83,49.83,49.82,49.82,4140.0,46.3611,46.3611,46.3518,46.3518,4140.0
2021-10-27 14:05:00,49.83,49.83,49.82,49.82,4320.0,46.3611,46.3611,46.3518,46.3518,4320.0
2021-10-27 14:10:00,49.83,49.83,49.82,49.83,1087.0,46.3611,46.3611,46.3518,46.3611,1087.0
2021-10-27 14:15:00,49.83,49.83,49.82,49.83,6180.0,46.3611,46.3611,46.3518,46.3611,6180.0
2021-10-27 14:20:00,49.83,49.83,49.82,49.82,1400.0,46.3611,46.3611,46.3518,46.3518,1400.0
2021-10-27 14:25:00,49.83,49.83,49.82,49.83,2776.0,46.3611,46.3611,46.3518,46.3611,2776.0
2021-10-27 14:30:00,49.83,49.83,49.8,49.8,8377.0,46.3611,46.3611,46.3332,46.3332,8377.0
2021-10-27 14:35:00,49.81,49.81,49.78,49.8,17636.0,46.3425,46.3425,46.3146,46.3332,17636.0
2021-10-27 14:40:00,49.8,49.81,49.77,49.78,11265.0,46.3332,46.3425,46.3052,46.3146,11265.0
2021-10-27 14:45:00,49.79,49.8,49.79,49.79,6246.0,46.3239,46.3332,46.3239,46.3239,6246.0
2021-10-27 14:50:00,49.79,49.8,49.78,49.79,33773.0,46.3239,46.3332,46.3146,46.3239,33773.0
2021-10-27 14:55:00,49.78,49.79,49.77,49.78,19498.0,46.3146,46.3239,46.3052,46.3146,19498.0
2021-10-27 15:00:00,49.78,49.79,49.76,49.77,12825.0,46.3146,46.3239,46.2959,46.3052,12825.0
2021-10-27 15:05:00,49.77,49.77,49.73,49.73,19222.0,46.3052,46.3052,46.268,46.268,19222.0
2021-10-27 15:10:00,49.73,49.74,49.68,49.68,67955.0,46.268,46.2773,46.2215,46.2215,67955.0
2021-10-27 15:15:00,49.68,49.69,49.67,49.67,26715.0,46.2215,46.2308,46.2122,46.2122,26715.0
2021-10-27 15:20:00,49.67,49.69,49.66,49.69,23281.0,46.2122,46.2308,46.2029,46.2308,23281.0
2021-10-27 15:25:00,49.69,49.69,49.67,49.68,30132.0,46.2308,46.2308,46.2122,46.2215,30132.0
2021-10-27 15:30:00,49.68,49.68,49.65,49.66,15767.0,46.2215,46.2215,46.1936,46.2029,15767.0
2021-10-27 15:35:00,49.66,49.66,49.65,49.66,23777.0,46.2029,46.2029,46.1936,46.2029,23777.0
2021-10-27 15:40:00,49.66,49.66,49.64,49.65,40011.0,46.2029,46.2029,46.1843,46.1936,40011.0
2021-10-27 15:45:00,49.65,49.66,49.64,49.65,26421.0,46.1936,46.2029,46.1843,46.1936,26421.0
2021-10-27 15:50:00,49.65,49.65,49.63,49.63,39625.0,46.1936,46.1936,46.175,46.175,39625.0
2021-10-27 15:55:00,49.63,49.67,49.62,49.66,143525.0,46.175,46.2122,46.1657,46.2029,143525.0
2021-10-28 09:30:00,49.05,49.16,48.98,49.0,98250.0,45.6354,45.7377,45.5702,45.5889,98250.0
2021-10-28 09:35:00,49.0,49.05,48.99,49.05,187148.0,45.5889,45.6354,45.5795,45.6354,187148.0
2021-10-28 09:40:00,49.05,49.08,49.03,49.06,103746.0,45.6354,45.6633,45.6168,45.6447,103746.0
2021-10-28 09:45:00,49.07,49.12,49.07,49.11,61801.0,45.654,45.7005,45.654,45.6912,61801.0
2021-10-28 09:50:00,49.11,49.13,49.08,49.12,67082.0,45.6912,45.7098,45.6633,45.7005,67082.0
2021-10-28 09:55:00,49.12,49.16,49.12,49.13,73084.0,45.7005,45.7377,45.7005,45.7098,73084.0
2021-10-28 10:00:00,49.13,49.14,49.11,49.13,66032.0,45.7098,45.7191,45.6912,45.7098,66032.0
2021-10-28 10:05:00,49.12,49.19,49.12,49.19,39839.0,45.7005,45.7656,45.7005,45.7656,39839.0
2021-10-28 10:10:00,49.18,49.19,49.14,49.16,53879.0,45.7563,45.7656,45.7191,45.7377,53879.0
2021-10-28 10:15:00,49.16,49.19,49.14,49.16,54632.0,45.7377,45.7656,45.7191,45.7377,54632.0
2021-10-28 10:20:00,49.16,49.19,49.15,49.16,54930.0,45.7377,45.7656,45.7284,45.7377,54930.0
2021-10-28 10:25:00,49.16,49.19,49.14,49.15,49557.0,45.7377,45.7656,45.7191,45.7284,49557.0
2021-10-28 10:30:00,49.14,49.15,49.12,49.13,36987.0,45.7191,45.7284,45.7005,45.7098,36987.0
2021-10-28 10:35:00,49.13,49.13,49.1,49.12,41276.0,45.7098,45.7098,45.6819,45.7005,41276.0
2021-10-28 10:40:00,49.11,49.17,49.1,49.15,76528.0,45.6912,45.747,45.6819,45.7284,76528.0
2021-10-28 10:45:00,49.16,49.19,49.13,49.13,656156.0,45.7377,45.7656,45.7098,45.7098,656156.0
2021-10-28 10:50:00,49.13,49.16,49.12,49.14,66028.0,45.7098,45.7377,45.7005,45.7191,66028.0
2021-10-28 10:55:00,49.15,49.15,49.1,49.11,28598.0,45.7284,45.7284,45.6819,45.6912,28598.0
2021-10-28 11:00:00,49.11,49.13,49.1,49.12,19452.0,45.6912,45.7098,45.6819,45.7005,19452.0
2021-10-28 11:05:00,49.12,49.14,49.12,49.14,32361.0,45.7005,45.7191,45.7005,45.7191,32361.0
2021-10-28 11:10:00,49.14,49.14,49.12,49.13,18622.0,45.7191,45.7191,45.7005,45.7098,18622.0
2021-10-28 11:15:00,49.13,49.14,49.11,49.14,54049.0,45.7098,45.7191,45.6912,45.7191,54049.0
2021-10-28 11:20:00,49.14,49.16,49.12,49.13,39435.0,45.7191,45.7377,45.7005,45.7098,39435.0
2021-10-28 11:25:00,49.13,49.15,49.12,49.15,46649.0,45.7098,45.7284,45.7005,45.7284,46649.0
2021-10-28 11:30:00,49.15,49.15,49.11,49.12,73223.0,45.7284,45.7284,45.6912,45.7005,73223.0
2021-10-28 11:35:00,49.13,49.15,49.12,49.14,30591.0,45.7098,45.7284,45.7005,45.7191,30591.0
2021-10-28 11:40:00,49.14,49.15,49.13,49.15,20234.0,45.7191,45.7284,45.7098,45.7284,20234.0
2021-10-28 11:45:00,49.15,49.17,49.11,49.11,39699.0,45.7284,45.747,45.6912,45.6912,39699.0
2021-10-28 11:50:00,49.12,49.12,49.1,49.11,50304.0,45.7005,45.7005,45.6819,45.6912,50304.0
2021-10-28 11:55:00,49.11,49.11,49.1,49.1,47755.0,45.6912,45.6912,45.6819,45.6819,47755.0
2021-10-28 12:00:00,49.11,49.14,49.1,49.11,24957.0,45.6912,45.7191,45.6819,45.6912,24957.0
2021-10-28 12:05:00,49.1,49.11,49.1,49.11,14923.0,45.6819,45.6912,45.6819,45.6912,14923.0
2021-10-28 12:10:00,49.11,49.11,49.1,49.11,7281.0,45.6912,45.6912,45.6819,45.6912,7281.0
2021-10-28 12:15:00,49.11,49.11,49.1,49.11,11347.0,45.6912,45.6912,45.6819,45.6912,11347.0
2021-10-28 12:20:00,49.11,49.12,49.11,49.12,24477.0,45.6912,45.7005,45.6912,45.7005,24477.0
2021-10-28 12:25:00,49.12,49.12,49.1,49.11,15235.0,45.7005,45.7005,45.6819,45.6912,15235.0
2021-10-28 12:30:00,49.11,49.12,49.1,49.12,16066.0,45.6912,45.7005,45.6819,45.7005,16066.0
2021-10-28 12:35:00,49.12,49.12,49.1,49.12,24712.0,45.7005,45.7005,45.6819,45.7005,24712.0
2021-10-28 12:40:00,49.12,49.14,49.11,49.14,17807.0,45.7005,45.7191,45.6912,45.7191,17807.0
2021-10-28 12:45:00,49.14,49.14,49.11,49.13,10896.0,45.7191,45.7191,45.6912,45.7098,10896.0
2021-10-28 12:50:00,49.13,49.13,49.1,49.11,10300.0,45.7098,45.7098,45.6819,45.6912,10300.0
2021-10-28 12:55:00,49.11,49.12,49.08,49.09,15870.0,45.6912,45.7005,45.6633,45.6726,15870.0
2021-10-28 13:00:00,49.09,49.11,49.08,49.11,12983.0,45.6726,45.6912,45.6633,45.6912,12983.0
2021-10-28 13:05:00,49.11,49.11,49.09,49.11,17074.0,45.6912,45.6912,45.6726,45.6912,17074.0
2021-10-28 13:10:00,49.11,49.12,49.1,49.12,21643.0,45.6912,45.7005,45.6819,45.7005,21643.0
2021-10-28 13:15:00,49.12,49.14,49.09,49.1,32961.0,45.7005,45.7191,45.6726,45.6819,32961.0
2021-10-28 13:20:00,49.1,49.14,49.09,49.12,38233.0,45.6819,45.7191,45.6726,45.7005,38233.0
2021-10-28 13:25:00,49.13,49.13,49.1,49.1,97654.0,45.7098,45.7098,45.6819,45.6819,97654.0
2021-10-28 13:30:00,49.1,49.11,49.1,49.11,110292.0,45.6819,45.6912,45.6819,45.6912,110292.0
2021-10-28 13:35:00,49.11,49.12,49.1,49.12,26553.0,45.6912,45.7005,45.6819,45.7005,26553.0
2021-10-28 13:40:00,49.12,49.12,49.11,49.11,51410.0,45.7005,45.7005,45.6912,45.6912,51410.0
2021-10-28 13:45:00,49.11,49.11,49.1,49.1,34586.0,45.6912,45.6912,45.6819,45.6819,34586.0
2021-10-28 13:50:00,49.11,49.12,49.1,49.12,25228.0,45.6912,45.7005,45.6819,45.7005,25228.0
2021-10-28 13:55:00,49.12,49.12,49.09,49.09,11806.0,45.7005,45.7005,45.6726,45.6726,11806.0
2021-10-28 14:00:00,49.09,49.11,49.09,49.11,32560.0,45.6726,45.6912,45.6726,45.6912,32560.0
2021-10-28 14:05:00,49.11,49.11,49.1,49.11,8004.0,45.6912,45.6912,45.6819,45.6912,8004.0
2021-10-28 14:10:00,49.11,49.11,49.1,49.1,12702.0,45.6912,45.6912,45.6819,45.6819,12702.0
2021-10-28 14:15:00,49.1,49.11,49.09,49.11,32075.0,45.6819,45.6912,45.6726,45.6912,32075.0
2021-10-28 14:20:00,49.11,49.11,49.09,49.09,39295.0,45.6912,45.6912,45.6726,45.6726,39295.0
2021-10-28 14:25:00,49.09,49.1,49.09,49.09,11689.0,45.6726,45.6819,45.6726,45.6726,11689.0
2021-10-28 14:30:00,49.09,49.1,49.09,49.09,11348.0,45.6726,45.6819,45.6726,45.6726,11348.0
2021-10-28 14:35:00,49.09,49.1,49.08,49.09,25728.0,45.6726,45.6819,45.6633,45.6726,25728.0
2021-10-28 14:40:00,49.08,49.09,49.06,49.07,40216.0,45.6633,45.6726,45.6447,45.654,40216.0
2021-10-28 14:45:00,49.07,49.09,49.06,49.09,80577.0,45.654,45.6726,45.6447,45.6726,80577.0
2021-10-28 14:50:00,49.09,49.09,49.05,49.05,43778.0,45.6726,45.6726,45.6354,45.6354,43778.0
2021-10-28 14:55:00,49.05,49.07,49.04,49.07,49119.0,45.6354,45.654,45.6261,45.654,49119.0
2021-10-28 15:00:00,49.07,49.07,49.03,49.04,32446.0,45.654,45.654,45.6168,45.6261,32446.0
2021-10-28 15:05:00,49.04,49.07,49.03,49.06,60500.0,45.6261,45.654,45.6168,45.6447,60500.0
2021-10-28 15:10:00,49.06,49.06,49.05,49.06,22575.0,45.6447,45.6447,45.6354,45.6447,22575.0
2021-10-28 15:15:00,49.06,49.08,49.06,49.07,17253.0,45.6447,45.6633,45.6447,45.654,17253.0
2021-10-28 15:20:00,49.08,49.09,49.07,49.08,46480.0,45.6633,45.6726,45.654,45.6633,46480.0
2021-10-28 15:25:00,49.08,49.08,49.07,49.08,23667.0,45.6633,45.6633,45.654,45.6633,23667.0
2021-10-28 15:30:00,49.08,49.11,49.07,49.08,60611.0,45.6633,45.6912,45.654,45.6633,60611.0
2021-10-28 15:35:00,49.08,49.1,49.07,49.09,42823.0,45.6633,45.6819,45.654,45.6726,42823.0
2021-10-28 15:40:00,49.09,49.1,49.08,49.09,53433.0,45.6726,45.6819,45.6633,45.6726,53433.0
2021-10-28 15:45:00,49.09,49.09,49.08,49.08,47904.0,45.6726,45.6726,45.6633,45.6633,47904.0
2021-10-28 15:50:00,49.08,49.1,49.08,49.1,109749.0,45.6633,45.6819,45.6633,45.6819,109749.0
2021-10-28 15:55:00,49.11,49.16,49.1,49.15,137476.0,45.6912,45.7377,45.6819,45.7284,137476.0
2021-10-29 09:30:00,48.71,48.76,48.65,48.72,78567.0,45.319,45.3656,45.2632,45.3283,78567.0
2021-10-29 09:35:00,48.72,48.75,48.71,48.73,78182.0,45.3283,45.3563,45.319,45.3376,78182.0
2021-10-29 09:40:00,48.73,48.73,48.66,48.67,50498.0,45.3376,45.3376,45.2725,45.2818,50498.0
2021-10-29 09:45:00,48.67,48.69,48.65,48.65,59151.0,45.2818,45.3004,45.2632,45.2632,59151.0
2021-10-29 09:50:00,48.65,48.68,48.63,48.65,48288.0,45.2632,45.2911,45.2446,45.2632,48288.0
2021-10-29 09:55:00,48.65,48.68,48.62,48.63,46007.0,45.2632,45.2911,45.2353,45.2446,46007.0
2021-10-29 10:00:00,48.63,48.65,48.6,48.61,86256.0,45.2446,45.2632,45.2167,45.226,86256.0
2021-10-29 10:05:00,48.62,48.63,48.6,48.62,41595.0,45.2353,45.2446,45.2167,45.2353,41595.0
2021-10-29 10:10:00,48.61,48.62,48.55,48.57,32623.0,45.226,45.2353,45.1702,45.1888,32623.0
2021-10-29 10:15:00,48.57,48.57,48.5,48.51,67613.0,45.1888,45.1888,45.1237,45.133,67613.0
2021-10-29 10:20:00,48.5,48.58,48.5,48.57,58488.0,45.1237,45.1981,45.1237,45.1888,58488.0
2021-10-29 10:25:00,48.57,48.6,48.56,48.58,59020.0,45.1888,45.2167,45.1795,45.1981,59020.0
2021-10-29 10:30:00,48.59,48.62,48.57,48.62,46882.0,45.2074,45.2353,45.1888,45.2353,46882.0
2021-10-29 10:35:00,48.62,48.65,48.6,48.65,44251.0,45.2353,45.2632,45.2167,45.2632,44251.0
2021-10-29 10:40:00,48.65,48.69,48.65,48.69,44254.0,45.2632,45.3004,45.2632,45.3004,44254.0
2021-10-29 10:45:00,48.69,48.71,48.67,48.7,43576.0,45.3004,45.319,45.2818,45.3097,43576.0
2021-10-29 10:50:00,48.69,48.7,48.65,48.66,43426.0,45.3004,45.3097,45.2632,45.2725,43426.0
2021-10-29 10:55:00,48.66,48.71,48.65,48.69,59103.0,45.2725,45.319,45.2632,45.3004,59103.0
2021-10-29 11:00:00,48.69,48.73,48.69,48.71,110802.0,45.3004,45.3376,45.3004,45.319,110802.0
2021-10-29 11:05:00,48.7,48.74,48.68,48.73,143181.0,45.3097,45.347,45.2911,45.3376,143181.0
2021-10-29 11:10:00,48.74,48.77,48.74,48.75,79217.0,45.347,45.3749,45.347,45.3563,79217.0
2021-10-29 11:15:00,48.75,48.77,48.73,48.76,227771.0,45.3563,45.3749,45.3376,45.3656,227771.0
2021-10-29 11:20:00,48.76,48.76,48.74,48.75,58113.0,45.3656,45.3656,45.347,45.3563,58113.0
2021-10-29 11:25:00,48.75,48.75,48.72,48.73,56009.0,45.3563,45.3563,45.3283,45.3376,56009.0
2021-10-29 11:30:00,48.73,48.76,48.73,48.76,117386.0,45.3376,45.3656,45.3376,45.3656,117386.0
2021-10-29 11:35:00,48.76,48.76,48.71,48.72,161863.0,45.3656,45.3656,45.319,45.3283,161863.0
2021-10-29 11:40:00,48.72,48.72,48.69,48.7,62619.0,45.3283,45.3283,45.3004,45.3097,62619.0
2021-10-29 11:45:00,48.7,48.7,48.69,48.7,175583.0,45.3097,45.3097,45.3004,45.3097,175583.0
2021-10-29 11:50:00,48.69,48.69,48.67,48.69,87239.0,45.3004,45.3004,45.2818,45.3004,87239.0
2021-10-29 11:55:00,48.69,48.71,48.67,48.67,41409.0,45.3004,45.319,45.2818,45.2818,41409.0
2021-10-29 12:00:00,48.68,48.7,48.67,48.69,29242.0,45.2911,45.3097,45.2818,45.3004,29242.0
2021-10-29 12:05:00,48.69,48.69,48.66,48.66,33960.0,45.3004,45.3004,45.2725,45.2725,33960.0
2021-10-29 12:10:00,48.66,48.67,48.65,48.66,41501.0,45.2725,45.2818,45.2632,45.2725,41501.0
2021-10-29 12:15:00,48.66,48.66,48.65,48.65,3148.0,45.2725,45.2725,45.2632,45.2632,3148.0
2021-10-29 12:20:00,48.66,48.69,48.65,48.68,36963.0,45.2725,45.3004,45.2632,45.2911,36963.0
2021-10-29 12:25:00,48.67,48.67,48.64,48.66,69866.0,45.2818,45.2818,45.2539,45.2725,69866.0
2021-10-29 12:30:00,48.66,48.66,48.65,48.66,31216.0,45.2725,45.2725,45.2632,45.2725,31216.0
2021-10-29 12:35:00,48.67,48.69,48.67,48.68,7934.0,45.2818,45.3004,45.2818,45.2911,7934.0
2021-10-29 12:40:00,48.69,48.7,48.68,48.7,17678.0,45.3004,45.3097,45.2911,45.3097,17678.0
2021-10-29 12:45:00,48.7,48.73,48.7,48.72,60279.0,45.3097,45.3376,45.3097,45.3283,60279.0
2021-10-29 12:50:00,48.71,48.72,48.7,48.71,12430.0,45.319,45.3283,45.3097,45.319,12430.0
2021-10-29 12:55:00,48.7,48.71,48.69,48.69,13867.0,45.3097,45.319,45.3004,45.3004,13867.0
2021-10-29 13:00:00,48.7,48.74,48.69,48.73,58270.0,45.3097,45.347,45.3004,45.3376,58270.0
2021-10-29 13:05:00,48.73,48.75,48.71,48.75,22829.0,45.3376,45.3563,45.319,45.3563,22829.0
2021-10-29 13:10:00,48.75,48.78,48.74,48.77,23461.0,45.3563,45.3842,45.347,45.3749,23461.0
2021-10-29 13:15:00,48.76,48.76,48.73,48.76,42561.0,45.3656,45.3656,45.3376,45.3656,42561.0
2021-10-29 13:20:00,48.76,48.77,48.74,48.77,27870.0,45.3656,45.3749,45.347,45.3749,27870.0
2021-10-29 13:25:00,48.77,48.77,48.76,48.77,34105.0,45.3749,45.3749,45.3656,45.3749,34105.0
2021-10-29 13:30:00,48.77,48.77,48.76,48.76,51111.0,45.3749,45.3749,45.3656,45.3656,51111.0
2021-10-29 13:35:00,48.76,48.76,48.73,48.74,19360.0,45.3656,45.3656,45.3376,45.347,19360.0
2021-10-29 13:40:00,48.73,48.77,48.73,48.75,74172.0,45.3376,45.3749,45.3376,45.3563,74172.0
2021-10-29 13:45:00,48.76,48.76,48.72,48.73,46319.0,45.3656,45.3656,45.3283,45.3376,46319.0
2021-10-29 13:50:00,48.73,48.73,48.72,48.73,34752.0,45.3376,45.3376,45.3283,45.3376,34752.0
2021-10-29 13:55:00,48.73,48.73,48.72,48.73,3054.0,45.3376,45.3376,45.3283,45.3376,3054.0
2021-10-29 14:00:00,48.73,48.74,48.71,48.73,56295.0,45.3376,45.347,45.319,45.3376,56295.0
2021-10-29 14:05:00,48.73,48.74,48.73,48.74,4686.0,45.3376,45.347,45.3376,45.347,4686.0
2021-10-29 14:10:00,48.73,48.74,48.73,48.74,30006.0,45.3376,45.347,45.3376,45.347,30006.0
2021-10-29 14:15:00,48.74,48.74,48.73,48.74,10290.0,45.347,45.347,45.3376,45.347,10290.0
2021-10-29 14:20:00,48.74,48.74,48.72,48.73,30877.0,45.347,45.347,45.3283,45.3376,30877.0
2021-10-29 14:25:00,48.72,48.73,48.7,48.7,20541.0,45.3283,45.3376,45.3097,45.3097,20541.0
2021-10-29 14:30:00,48.7,48.73,48.69,48.73,138207.0,45.3097,45.3376,45.3004,45.3376,138207.0
2021-10-29 14:35:00,48.72,48.74,48.72,48.73,42317.0,45.3283,45.347,45.3283,45.3376,42317.0
2021-10-29 14:40:00,48.73,48.74,48.71,48.73,28330.0,45.3376,45.347,45.319,45.3376,28330.0
2021-10-29 14:45:00,48.73,48.77,48.73,48.77,26740.0,45.3376,45.3749,45.3376,45.3749,26740.0
2021-10-29 14:50:00,48.76,48.78,48.75,48.77,40939.0,45.3656,45.3842,45.3563,45.3749,40939.0
2021-10-29 14:55:00,48.77,48.77,48.75,48.76,31607.0,45.3749,45.3749,45.3563,45.3656,31607.0
2021-10-29 15:00:00,48.77,48.79,48.77,48.79,162886.0,45.3749,45.3935,45.3749,45.3935,162886.0
2021-10-29 15:05:00,48.79,48.8,48.78,48.79,67647.0,45.3935,45.4028,45.3842,45.3935,67647.0
2021-10-29 15:10:00,48.79,48.81,48.78,48.8,52135.0,45.3935,45.4121,45.3842,45.4028,52135.0
2021-10-29 15:15:00,48.81,48.81,48.78,48.79,34911.0,45.4121,45.4121,45.3842,45.3935,34911.0
2021-10-29 15:20:00,48.79,48.81,48.78,48.8,28589.0,45.3935,45.4121,45.3842,45.4028,28589.0
2021-10-29 15:25:00,48.8,48.8,48.77,48.78,53013.0,45.4028,45.4028,45.3749,45.3842,53013.0
2021-10-29 15:30:00,48.78,48.78,48.76,48.78,44382.0,45.3842,45.3842,45.3656,45.3842,44382.0
2021-10-29 15:35:00,48.78,48.81,48.78,48.8,46503.0,45.3842,45.4121,45.3842,45.4028,46503.0
2021-10-29 15:40:00,48.8,48.81,48.79,48.8,46990.0,45.4028,45.4121,45.3935,45.4028,46990.0
2021-10-29 15:45:00,48.8,48.83,48.8,48.82,37655.0,45.4028,45.4307,45.4028,45.4214,37655.0
2021-10-29 15:50:00,48.82,48.86,48.81,48.86,91058.0,45.4214,45.4586,45.4121,45.4586,91058.0
2021-10-29 15:55:00,48.86,48.88,48.83,48.86,513093.0,45.4586,45.4772,45.4307,45.4586,513093.0
2021-11-01 09:30:00,49.25,49.3,49.12,49.19,131891.0,45.8214,45.868,45.7005,45.7656,131891.0
2021-11-01 09:35:00,49.19,49.27,49.18,49.27,44771.0,45.7656,45.8401,45.7563,45.8401,44771.0
2021-11-01 09:40:00,49.26,49.28,49.23,49.23,52190.0,45.8308,45.8494,45.8028,45.8028,52190.0
2021-11-01 09:45:00,49.23,49.28,49.23,49.25,94364.0,45.8028,45.8494,45.8028,45.8214,94364.0
2021-11-01 09:50:00,49.25,49.28,49.24,49.24,32739.0,45.8214,45.8494,45.8121,45.8121,32739.0
2021-11-01 09:55:00,49.25,49.25,49.21,49.22,14701.0,45.8214,45.8214,45.7842,45.7935,14701.0
2021-11-01 10:00:00,49.22,49.22,49.17,49.18,48338.0,45.7935,45.7935,45.747,45.7563,48338.0
2021-11-01 10:05:00,49.18,49.24,49.18,49.24,27818.0,45.7563,45.8121,45.7563,45.8121,27818.0
2021-11-01 10:10:00,49.24,49.26,49.23,49.25,76839.0,45.8121,45.8308,45.8028,45.8214,76839.0
2021-11-01 10:15:00,49.25,49.28,49.25,49.27,24921.0,45.8214,45.8494,45.8214,45.8401,24921.0
2021-11-01 10:20:00,49.27,49.27,49.23,49.23,22489.0,45.8401,45.8401,45.8028,45.8028,22489.0
2021-11-01 10:25:00,49.24,49.25,49.22,49.23,13774.0,45.8121,45.8214,45.7935,45.8028,13774.0
2021-11-01 10:30:00,49.23,49.25,49.22,49.24,5556.0,45.8028,45.8214,45.7935,45.8121,5556.0
2021-11-01 10:35:00,49.24,49.25,49.22,49.22,13931.0,45.8121,45.8214,45.7935,45.7935,13931.0
2021-11-01 10:40:00,49.23,49.23,49.21,49.21,47952.0,45.8028,45.8028,45.7842,45.7842,47952.0
2021-11-01 10:45:00,49.22,49.26,49.21,49.24,571160.0,45.7935,45.8308,45.7842,45.8121,571160.0
2021-11-01 10:50:00,49.24,49.24,49.22,49.22,12580.0,45.8121,45.8121,45.7935,45.7935,12580.0
2021-11-01 10:55:00,49.22,49.25,49.21,49.24,9816.0,45.7935,45.8214,45.7842,45.8121,9816.0
2021-11-01 11:00:00,49.25,49.28,49.24,49.27,16263.0,45.8214,45.8494,45.8121,45.8401,16263.0
2021-11-01 11:05:00,49.27,49.31,49.27,49.3,18437.0,45.8401,45.8773,45.8401,45.868,18437.0
2021-11-01 11:10:00,49.29,49.3,49.28,49.3,11264.0,45.8587,45.868,45.8494,45.868,11264.0
2021-11-01 11:15:00,49.3,49.33,49.29,49.33,10446.0,45.868,45.8959,45.8587,45.8959,10446.0
2021-11-01 11:20:00,49.33,49.33,49.31,49.32,51435.0,45.8959,45.8959,45.8773,45.8866,51435.0
2021-11-01 11:25:00,49.33,49.33,49.3,49.32,14892.0,45.8959,45.8959,45.868,45.8866,14892.0
2021-11-01 11:30:00,49.32,49.35,49.32,49.35,15892.0,45.8866,45.9145,45.8866,45.9145,15892.0
2021-11-01 11:35:00,49.35,49.36,49.32,49.34,14018.0,45.9145,45.9238,45.8866,45.9052,14018.0
2021-11-01 11:40:00,49.34,49.36,49.33,49.36,49725.0,45.9052,45.9238,45.8959,45.9238,49725.0
2021-11-01 11:45:00,49.36,49.37,49.35,49.35,10012.0,45.9238,45.9331,45.9145,45.9145,10012.0
2021-11-01 11:50:00,49.35,49.36,49.34,49.36,18397.0,45.9145,45.9238,45.9052,45.9238,18397.0
2021-11-01 11:55:00,49.37,49.4,49.36,49.39,10468.0,45.9331,45.961,45.9238,45.9517,10468.0
2021-11-01 12:00:00,49.39,49.41,49.39,49.4,6000.0,45.9517,45.9703,45.9517,45.961,6000.0
2021-11-01 12:05:00,49.4,49.41,49.39,49.4,4128.0,45.961,45.9703,45.9517,45.961,4128.0
2021-11-01 12:10:00,49.39,49.4,49.38,49.4,6514.0,45.9517,45.961,45.9424,45.961,6514.0
2021-11-01 12:15:00,49.4,49.4,49.37,49.38,5132.0,45.961,45.961,45.9331,45.9424,5132.0
2021-11-01 12:20:00,49.39,49.4,49.37,49.39,7210.0,45.9517,45.961,45.9331,45.9517,7210.0
2021-11-01 12:25:00,49.38,49.4,49.38,49.38,9260.0,45.9424,45.961,45.9424,45.9424,9260.0
2021-11-01 12:30:00,49.39,49.4,49.38,49.38,8364.0,45.9517,45.961,45.9424,45.9424,8364.0
2021-11-01 12:35:00,49.38,49.38,49.36,49.37,4488.0,45.9424,45.9424,45.9238,45.9331,4488.0
2021-11-01 12:40:00,49.37,49.37,49.35,49.36,7931.0,45.9331,45.9331,45.9145,45.9238,7931.0
2021-11-01 12:45:00,49.37,49.39,49.36,49.38,14545.0,45.9331,45.9517,45.9238,45.9424,14545.0
2021-11-01 12:50:00,49.38,49.39,49.37,49.39,7476.0,45.9424,45.9517,45.9331,45.9517,7476.0
2021-11-01 12:55:00,49.38,49.38,49.36,49.37,4465.0,45.9424,45.9424,45.9238,45.9331,4465.0
2021-11-01 13:00:00,49.37,49.37,49.35,49.36,9896.0,45.9331,45.9331,45.9145,45.9238,9896.0
2021-11-01 13:05:00,49.36,49.38,49.34,49.35,66333.0,45.9238,45.9424,45.9052,45.9145,66333.0
2021-11-01 13:10:00,49.34,49.36,49.33,49.34,12027.0,45.9052,45.9238,45.8959,45.9052,12027.0
2021-11-01 13:15:00,49.34,49.37,49.34,49.35,8831.0,45.9052,45.9331,45.9052,45.9145,8831.0
2021-11-01 13:20:00,49.34,49.35,49.31,49.32,36361.0,45.9052,45.9145,45.8773,45.8866,36361.0
2021-11-01 13:25:00,49.31,49.34,49.31,49.34,10062.0,45.8773,45.9052,45.8773,45.9052,10062.0
2021-11-01 13:30:00,49.33,49.33,49.32,49.33,2980.0,45.8959,45.8959,45.8866,45.8959,2980.0
2021-11-01 13:35:00,49.33,49.35,49.32,49.34,10154.0,45.8959,45.9145,45.8866,45.9052,10154.0
2021-11-01 13:40:00,49.34,49.34,49.31,49.31,18628.0,45.9052,45.9052,45.8773,45.8773,18628.0
2021-11-01 13:45:00,49.32,49.33,49.31,49.33,5880.0,45.8866,45.8959,45.8773,45.8959,5880.0
2021-11-01 13:50:00,49.33,49.35,49.33,49.34,11026.0,45.8959,45.9145,45.8959,45.9052,11026.0
2021-11-01 13:55:00,49.34,49.36,49.34,49.36,2800.0,45.9052,45.9238,45.9052,45.9238,2800.0
2021-11-01 14:00:00,49.35,49.37,49.34,49.34,13865.0,45.9145,45.9331,45.9052,45.9052,13865.0
2021-11-01 14:05:00,49.34,49.36,49.32,49.33,55932.0,45.9052,45.9238,45.8866,45.8959,55932.0
2021-11-01 14:10:00,49.33,49.34,49.3,49.3,26167.0,45.8959,45.9052,45.868,45.868,26167.0
2021-11-01 14:15:00,49.31,49.31,49.28,49.29,34406.0,45.8773,45.8773,45.8494,45.8587,34406.0
2021-11-01 14:20:00,49.3,49.33,49.29,49.32,7105.0,45.868,45.8959,45.8587,45.8866,7105.0
2021-11-01 14:25:00,49.33,49.33,49.31,49.32,10126.0,45.8959,45.8959,45.8773,45.8866,10126.0
2021-11-01 14:30:00,49.32,49.33,49.3,49.32,3900.0,45.8866,45.8959,45.868,45.8866,3900.0
2021-11-01 14:35:00,49.32,49.33,49.31,49.32,8934.0,45.8866,45.8959,45.8773,45.8866,8934.0
2021-11-01 14:40:00,49.32,49.34,49.32,49.34,10513.0,45.8866,45.9052,45.8866,45.9052,10513.0
2021-11-01 14:45:00,49.34,49.35,49.33,49.34,10404.0,45.9052,45.9145,45.8959,45.9052,10404.0
2021-11-01 14:50:00,49.34,49.35,49.34,49.34,2256.0,45.9052,45.9145,45.9052,45.9052,2256.0
2021-11-01 14:55:00,49.35,49.36,49.34,49.36,10423.0,45.9145,45.9238,45.9052,45.9238,10423.0
2021-11-01 15:00:00,49.36,49.37,49.34,49.37,8390.0,45.9238,45.9331,45.9052,45.9331,8390.0
2021-11-01 15:05:00,49.37,49.37,49.36,49.37,12894.0,45.9331,45.9331,45.9238,45.9331,12894.0
2021-11-01 15:10:00,49.36,49.37,49.36,49.36,13078.0,45.9238,45.9331,45.9238,45.9238,13078.0
2021-11-01 15:15:00,49.37,49.37,49.36,49.37,11990.0,45.9331,45.9331,45.9238,45.9331,11990.0
2021-11-01 15:20:00,49.37,49.38,49.35,49.38,37311.0,45.9331,45.9424,45.9145,45.9424,37311.0
2021-11-01 15:25:00,49.37,49.38,49.36,49.37,32352.0,45.9331,45.9424,45.9238,45.9331,32352.0
2021-11-01 15:30:00,49.37,49.39,49.36,49.38,13142.0,45.9331,45.9517,45.9238,45.9424,13142.0
2021-11-01 15:35:00,49.38,49.38,49.36,49.37,21547.0,45.9424,45.9424,45.9238,45.9331,21547.0
2021-11-01 15:40:00,49.37,49.38,49.36,49.38,17609.0,45.9331,45.9424,45.9238,45.9424,17609.0
2021-11-01 15:45:00,49.38,49.4,49.37,49.4,24910.0,45.9424,45.961,45.9331,45.961,24910.0
2021-11-01 15:50:00,49.4,49.42,49.4,49.41,36285.0,45.961,45.9796,45.961,45.9703,36285.0
2021-11-01 15:55:00,49.41,49.46,49.41,49.43,182217.0,45.9703,46.0168,45.9703,45.9889,182217.0
2021-11-02 09:30:00,49.48,49.48,49.34,49.35,246839.0,46.0354,46.0354,45.9052,45.9145,246839.0
2021-11-02 09:35:00,49.36,49.41,49.35,49.41,175048.0,45.9238,45.9703,45.9145,45.9703,175048.0
2021-11-02 09:40:00,49.4,49.4,49.36,49.36,99489.0,45.961,45.961,45.9238,45.9238,99489.0
2021-11-02 09:45:00,49.36,49.37,49.34,49.37,130413.0,45.9238,45.9331,45.9052,45.9331,130413.0
2021-11-02 09:50:00,49.36,49.45,49.36,49.45,69220.0,45.9238,46.0075,45.9238,46.0075,69220.0
2021-11-02 09:55:00,49.45,49.47,49.44,49.45,45562.0,46.0075,46.0261,45.9982,46.0075,45562.0
2021-11-02 10:00:00,49.45,49.47,49.45,49.46,71247.0,46.0075,46.0261,46.0075,46.0168,71247.0
2021-11-02 10:05:00,49.46,49.48,49.46,49.48,28223.0,46.0168,46.0354,46.0168,46.0354,28223.0
2021-11-02 10:10:00,49.48,49.48,49.44,49.44,52599.0,46.0354,46.0354,45.9982,45.9982,52599.0
2021-11-02 10:15:00,49.44,49.44,49.41,49.43,66484.0,45.9982,45.9982,45.9703,45.9889,66484.0
2021-11-02 10:20:00,49.44,49.45,49.42,49.44,32748.0,45.9982,46.0075,45.9796,45.9982,32748.0
2021-11-02 10:25:00,49.44,49.44,49.42,49.44,22593.0,45.9982,45.9982,45.9796,45.9982,22593.0
2021-11-02 10:30:00,49.44,49.44,49.43,49.44,9750.0,45.9982,45.9982,45.9889,45.9982,9750.0
2021-11-02 10:35:00,49.44,49.47,49.42,49.47,23520.0,45.9982,46.0261,45.9796,46.0261,23520.0
2021-11-02 10:40:00,49.47,49.47,49.44,49.45,20382.0,46.0261,46.0261,45.9982,46.0075,20382.0
2021-11-02 10:45:00,49.45,49.47,49.45,49.46,22915.0,46.0075,46.0261,46.0075,46.0168,22915.0
2021-11-02 10:50:00,49.47,49.48,49.46,49.48,7940.0,46.0261,46.0354,46.0168,46.0354,7940.0
2021-11-02 10:55:00,49.48,49.51,49.48,49.51,21369.0,46.0354,46.0633,46.0354,46.0633,21369.0
2021-11-02 11:00:00,49.51,49.53,49.5,49.53,18384.0,46.0633,46.082,46.054,46.082,18384.0
2021-11-02 11:05:00,49.53,49.55,49.52,49.53,16677.0,46.082,46.1006,46.0727,46.082,16677.0
2021-11-02 11:10:00,49.52,49.53,49.52,49.53,11425.0,46.0727,46.082,46.0727,46.082,11425.0
2021-11-02 11:15:00,49.52,49.53,49.5,49.52,8508.0,46.0727,46.082,46.054,46.0727,8508.0
2021-11-02 11:20:00,49.53,49.53,49.5,49.51,5921.0,46.082,46.082,46.054,46.0633,5921.0
2021-11-02 11:25:00,49.5,49.51,49.48,49.51,25425.0,46.054,46.0633,46.0354,46.0633,25425.0
2021-11-02 11:30:00,49.51,49.51,49.49,49.49,14863.0,46.0633,46.0633,46.0447,46.0447,14863.0
2021-11-02 11:35:00,49.49,49.5,49.48,49.49,36499.0,46.0447,46.054,46.0354,46.0447,36499.0
2021-11-02 11:40:00,49.5,49.53,49.5,49.52,10070.0,46.054,46.082,46.054,46.0727,10070.0
2021-11-02 11:45:00,49.53,49.53,49.5,49.5,15899.0,46.082,46.082,46.054,46.054,15899.0
2021-11-02 11:50:00,49.5,49.5,49.48,49.48,21046.0,46.054,46.054,46.0354,46.0354,21046.0
2021-11-02 11:55:00,49.48,49.49,49.45,49.47,51928.0,46.0354,46.0447,46.0075,46.0261,51928.0
2021-11-02 12:00:00,49.47,49.47,49.45,49.46,23111.0,46.0261,46.0261,46.0075,46.0168,23111.0
2021-11-02 12:05:00,49.46,49.47,49.44,49.45,17704.0,46.0168,46.0261,45.9982,46.0075,17704.0
2021-11-02 12:10:00,49.45,49.48,49.44,49.47,31697.0,46.0075,46.0354,45.9982,46.0261,31697.0
2021-11-02 12:15:00,49.46,49.48,49.45,49.47,14606.0,46.0168,46.0354,46.0075,46.0261,14606.0
2021-11-02 12:20:00,49.47,49.47,49.45,49.46,26048.0,46.0261,46.0261,46.0075,46.0168,26048.0
2021-11-02 12:25:00,49.46,49.47,49.44,49.46,40227.0,46.0168,46.0261,45.9982,46.0168,40227.0
2021-11-02 12:30:00,49.47,49.47,49.45,49.45,22096.0,46.0261,46.0261,46.0075,46.0075,22096.0
2021-11-02 12:35:00,49.45,49.46,49.45,49.46,21829.0,46.0075,46.0168,46.0075,46.0168,21829.0
2021-11-02 12:40:00,49.45,49.46,49.43,49.45,63004.0,46.0075,46.0168,45.9889,46.0075,63004.0
2021-11-02 12:45:00,49.45,49.47,49.45,49.46,16059.0,46.0075,46.0261,46.0075,46.0168,16059.0
2021-11-02 12:50:00,49.46,49.46,49.44,49.46,26922.0,46.0168,46.0168,45.9982,46.0168,26922.0
2021-11-02 12:55:00,49.46,49.47,49.45,49.46,19180.0,46.0168,46.0261,46.0075,46.0168,19180.0
2021-11-02 13:00:00,49.46,49.49,49.45,49.48,23780.0,46.0168,46.0447,46.0075,46.0354,23780.0
2021-11-02 13:05:00,49.48,49.48,49.46,49.47,24683.0,46.0354,46.0354,46.0168,46.0261,24683.0
2021-11-02 13:10:00,49.48,49.48,49.47,49.47,18745.0,46.0354,46.0354,46.0261,46.0261,18745.0
2021-11-02 13:15:00,49.48,49.48,49.47,49.47,7086.0,46.0354,46.0354,46.0261,46.0261,7086.0
2021-11-02 13:20:00,49.48,49.48,49.47,49.47,12973.0,46.0354,46.0354,46.0261,46.0261,12973.0
2021-11-02 13:25:00,49.47,49.48,49.44,49.44,18144.0,46.0261,46.0354,45.9982,45.9982,18144.0
2021-11-02 13:30:00,49.44,49.45,49.43,49.43,36524.0,45.9982,46.0075,45.9889,45.9889,36524.0
2021-11-02 13:35:00,49.43,49.45,49.41,49.44,30736.0,45.9889,46.0075,45.9703,45.9982,30736.0
2021-11-02 13:40:00,49.44,49.46,49.43,49.46,21485.0,45.9982,46.0168,45.9889,46.0168,21485.0
2021-11-02 13:45:00,49.47,49.47,49.45,49.46,16068.0,46.0261,46.0261,46.0075,46.0168,16068.0
2021-11-02 13:50:00,49.45,49.47,49.45,49.46,9661.0,46.0075,46.0261,46.0075,46.0168,9661.0
2021-11-02 13:55:00,49.46,49.46,49.44,49.46,16800.0,46.0168,46.0168,45.9982,46.0168,16800.0
2021-11-02 14:00:00,49.46,49.46,49.44,49.45,10275.0,46.0168,46.0168,45.9982,46.0075,10275.0
2021-11-02 14:05:00,49.45,49.45,49.43,49.44,19728.0,46.0075,46.0075,45.9889,45.9982,19728.0
2021-11-02 14:10:00,49.44,49.44,49.42,49.43,27699.0,45.9982,45.9982,45.9796,45.9889,27699.0
2021-11-02 14:15:00,49.43,49.45,49.42,49.45,9686.0,45.9889,46.0075,45.9796,46.0075,9686.0
2021-11-02 14:20:00,49.45,49.45,49.42,49.44,9580.0,46.0075,46.0075,45.9796,45.9982,9580.0
2021-11-02 14:25:00,49.44,49.44,49.43,49.43,6611.0,45.9982,45.9982,45.9889,45.9889,6611.0
2021-11-02 14:30:00,49.43,49.44,49.43,49.43,1000.0,45.9889,45.9982,45.9889,45.9889,1000.0
2021-11-02 14:35:00,49.43,49.44,49.43,49.44,16502.0,45.9889,45.9982,45.9889,45.9982,16502.0
2021-11-02 14:40:00,49.44,49.45,49.43,49.44,13953.0,45.9982,46.0075,45.9889,45.9982,13953.0
2021-11-02 14:45:00,49.44,49.46,49.43,49.45,28205.0,45.9982,46.0168,45.9889,46.0075,28205.0
2021-11-02 14:50:00,49.45,49.46,49.44,49.45,25091.0,46.0075,46.0168,45.9982,46.0075,25091.0
2021-11-02 14:55:00,49.44,49.44,49.43,49.44,18190.0,45.9982,45.9982,45.9889,45.9982,18190.0
2021-11-02 15:00:00,49.44,49.47,49.43,49.46,18401.0,45.9982,46.0261,45.9889,46.0168,18401.0
2021-11-02 15:05:00,49.46,49.47,49.45,49.47,11647.0,46.0168,46.0261,46.0075,46.0261,11647.0
2021-11-02 15:10:00,49.47,49.47,49.46,49.47,11092.0,46.0261,46.0261,46.0168,46.0261,11092.0
2021-11-02 15:15:00,49.47,49.47,49.46,49.47,22988.0,46.0261,46.0261,46.0168,46.0261,22988.0
2021-11-02 15:20:00,49.47,49.47,49.46,49.47,1381.0,46.0261,46.0261,46.0168,46.0261,1381.0
2021-11-02 15:25:00,49.47,49.47,49.45,49.47,39213.0,46.0261,46.0261,46.0075,46.0261,39213.0
2021-11-02 15:30:00,49.47,49.47,49.44,49.46,32453.0,46.0261,46.0261,45.9982,46.0168,32453.0
2021-11-02 15:35:00,49.46,49.46,49.45,49.46,24556.0,46.0168,46.0168,46.0075,46.0168,24556.0
2021-11-02 15:40:00,49.46,49.46,49.45,49.46,83145.0,46.0168,46.0168,46.0075,46.0168,83145.0
2021-11-02 15:45:00,49.45,49.46,49.43,49.45,126314.0,46.0075,46.0168,45.9889,46.0075,126314.0
2021-11-02 15:50:00,49.44,49.44,49.41,49.42,176484.0,45.9982,45.9982,45.9703,45.9796,176484.0
2021-11-02 15:55:00,49.43,49.48,49.42,49.46,177226.0,45.9889,46.0354,45.9796,46.0168,177226.0
2021-11-03 09:30:00,49.57,49.57,49.46,49.47,29978.0,46.1192,46.1192,46.0168,46.0261,29978.0
2021-11-03 09:35:00,49.48,49.48,49.43,49.44,70635.0,46.0354,46.0354,45.9889,45.9982,70635.0
2021-11-03 09:40:00,49.44,49.44,49.39,49.39,31469.0,45.9982,45.9982,45.9517,45.9517,31469.0
2021-11-03 09:45:00,49.39,49.39,49.36,49.38,13031.0,45.9517,45.9517,45.9238,45.9424,13031.0
2021-11-03 09:50:00,49.39,49.39,49.36,49.38,12447.0,45.9517,45.9517,45.9238,45.9424,12447.0
2021-11-03 09:55:00,49.38,49.38,49.37,49.37,10761.0,45.9424,45.9424,45.9331,45.9331,10761.0
2021-11-03 10:00:00,49.37,49.37,49.31,49.33,57580.0,45.9331,45.9331,45.8773,45.8959,57580.0
2021-11-03 10:05:00,49.33,49.34,49.31,49.33,21322.0,45.8959,45.9052,45.8773,45.8959,21322.0
2021-11-03 10:10:00,49.34,49.35,49.32,49.34,4793.0,45.9052,45.9145,45.8866,45.9052,4793.0
2021-11-03 10:15:00,49.35,49.36,49.33,49.35,12053.0,45.9145,45.9238,45.8959,45.9145,12053.0
2021-11-03 10:20:00,49.34,49.38,49.32,49.38,18111.0,45.9052,45.9424,45.8866,45.9424,18111.0
2021-11-03 10:25:00,49.37,49.37,49.34,49.35,9003.0,45.9331,45.9331,45.9052,45.9145,9003.0
2021-11-03 10:30:00,49.34,49.35,49.33,49.34,15206.0,45.9052,45.9145,45.8959,45.9052,15206.0
2021-11-03 10:35:00,49.35,49.37,49.34,49.36,8005.0,45.9145,45.9331,45.9052,45.9238,8005.0
2021-11-03 10:40:00,49.37,49.39,49.37,49.39,4650.0,45.9331,45.9517,45.9331,45.9517,4650.0
2021-11-03 10:45:00,49.39,49.4,49.38,49.4,2998.0,45.9517,45.961,45.9424,45.961,2998.0
2021-11-03 10:50:00,49.4,49.4,49.38,49.4,5448.0,45.961,45.961,45.9424,45.961,5448.0
2021-11-03 10:55:00,49.4,49.4,49.37,49.37,10370.0,45.961,45.961,45.9331,45.9331,10370.0
2021-11-03 11:00:00,49.37,49.38,49.31,49.32,33211.0,45.9331,45.9424,45.8773,45.8866,33211.0
2021-11-03 11:05:00,49.32,49.33,49.3,49.3,17442.0,45.8866,45.8959,45.868,45.868,17442.0
2021-11-03 11:10:00,49.3,49.32,49.29,49.32,10969.0,45.868,45.8866,45.8587,45.8866,10969.0
2021-11-03 11:15:00,49.32,49.36,49.32,49.36,7700.0,45.8866,45.9238,45.8866,45.9238,7700.0
2021-11-03 11:20:00,49.36,49.38,49.35,49.35,5792.0,45.9238,45.9424,45.9145,45.9145,5792.0
2021-11-03 11:25:00,49.34,49.36,49.34,49.36,3900.0,45.9052,45.9238,45.9052,45.9238,3900.0
2021-11-03 11:30:00,49.37,49.39,49.37,49.39,10300.0,45.9331,45.9517,45.9331,45.9517,10300.0
2021-11-03 11:35:00,49.39,49.39,49.38,49.39,1174.0,45.9517,45.9517,45.9424,45.9517,1174.0
2021-11-03 11:40:00,49.39,49.4,49.38,49.4,13617.0,45.9517,45.961,45.9424,45.961,13617.0
2021-11-03 11:45:00,49.4,49.42,49.39,49.4,44645.0,45.961,45.9796,45.9517,45.961,44645.0
2021-11-03 11:50:00,49.4,49.44,49.39,49.43,36173.0,45.961,45.9982,45.9517,45.9889,36173.0
2021-11-03 11:55:00,49.43,49.45,49.43,49.45,4662.0,45.9889,46.0075,45.9889,46.0075,4662.0
2021-11-03 12:00:00,49.44,49.45,49.42,49.42,14240.0,45.9982,46.0075,45.9796,45.9796,14240.0
2021-11-03 12:05:00,49.41,49.41,49.4,49.4,6759.0,45.9703,45.9703,45.961,45.961,6759.0
2021-11-03 12:10:00,49.41,49.41,49.39,49.4,10223.0,45.9703,45.9703,45.9517,45.961,10223.0
2021-11-03 12:15:00,49.39,49.4,49.38,49.4,6756.0,45.9517,45.961,45.9424,45.961,6756.0
2021-11-03 12:20:00,49.4,49.4,49.37,49.38,8604.0,45.961,45.961,45.9331,45.9424,8604.0
2021-11-03 12:25:00,49.37,49.39,49.37,49.39,11835.0,45.9331,45.9517,45.9331,45.9517,11835.0
2021-11-03 12:30:00,49.39,49.39,49.36,49.37,28243.0,45.9517,45.9517,45.9238,45.9331,28243.0
2021-11-03 12:35:00,49.37,49.38,49.34,49.34,26464.0,45.9331,45.9424,45.9052,45.9052,26464.0
2021-11-03 12:40:00,49.34,49.35,49.33,49.34,11051.0,45.9052,45.9145,45.8959,45.9052,11051.0
2021-11-03 12:45:00,49.34,49.34,49.33,49.34,13125.0,45.9052,45.9052,45.8959,45.9052,13125.0
2021-11-03 12:50:00,49.35,49.36,49.34,49.35,9058.0,45.9145,45.9238,45.9052,45.9145,9058.0
2021-11-03 12:55:00,49.35,49.36,49.35,49.36,4877.0,45.9145,45.9238,45.9145,45.9238,4877.0
2021-11-03 13:00:00,49.37,49.37,49.34,49.36,19145.0,45.9331,45.9331,45.9052,45.9238,19145.0
2021-11-03 13:05:00,49.37,49.38,49.36,49.37,1700.0,45.9331,45.9424,45.9238,45.9331,1700.0
2021-11-03 13:10:00,49.38,49.39,49.38,49.38,3900.0,45.9424,45.9517,45.9424,45.9424,3900.0
2021-11-03 13:15:00,49.38,49.39,49.37,49.39,6743.0,45.9424,45.9517,45.9331,45.9517,6743.0
2021-11-03 13:20:00,49.38,49.4,49.38,49.4,2620.0,45.9424,45.961,45.9424,45.961,2620.0
2021-11-03 13:25:00,49.4,49.4,49.39,49.4,7111.0,45.961,45.961,45.9517,45.961,7111.0
2021-11-03 13:30:00,49.39,49.4,49.39,49.4,1200.0,45.9517,45.961,45.9517,45.961,1200.0
2021-11-03 13:35:00,49.4,49.4,49.39,49.4,1922.0,45.961,45.961,45.9517,45.961,1922.0
2021-11-03 13:40:00,49.39,49.41,49.39,49.41,6480.0,45.9517,45.9703,45.9517,45.9703,6480.0
2021-11-03 13:45:00,49.41,49.42,49.38,49.38,13795.0,45.9703,45.9796,45.9424,45.9424,13795.0
2021-11-03 13:50:00,49.37,49.37,49.35,49.35,4709.0,45.9331,45.9331,45.9145,45.9145,4709.0
2021-11-03 13:55:00,49.36,49.38,49.35,49.38,13575.0,45.9238,45.9424,45.9145,45.9424,13575.0
2021-11-03 14:00:00,49.39,49.51,49.32,49.48,81986.0,45.9517,46.0633,45.8866,46.0354,81986.0
2021-11-03 14:05:00,49.47,49.48,49.41,49.44,12121.0,46.0261,46.0354,45.9703,45.9982,12121.0
2021-11-03 14:10:00,49.44,49.5,49.41,49.46,116049.0,45.9982,46.054,45.9703,46.0168,116049.0
2021-11-03 14:15:00,49.46,49.49,49.43,49.49,9259.0,46.0168,46.0447,45.9889,46.0447,9259.0
2021-11-03 14:20:00,49.48,49.53,49.46,49.53,36636.0,46.0354,46.082,46.0168,46.082,36636.0
2021-11-03 14:25:00,49.53,49.54,49.47,49.47,21346.0,46.082,46.0913,46.0261,46.0261,21346.0
2021-11-03 14:30:00,49.47,49.48,49.39,49.45,25439.0,46.0261,46.0354,45.9517,46.0075,25439.0
2021-11-03 14:35:00,49.45,49.5,49.41,49.46,21607.0,46.0075,46.054,45.9703,46.0168,21607.0
2021-11-03 14:40:00,49.5,49.54,49.47,49.51,17017.0,46.054,46.0913,46.0261,46.0633,17017.0
2021-11-03 14:45:00,49.52,49.62,49.52,49.62,126814.0,46.0727,46.1657,46.0727,46.1657,126814.0
2021-11-03 14:50:00,49.62,49.64,49.6,49.62,53830.0,46.1657,46.1843,46.1471,46.1657,53830.0
2021-11-03 14:55:00,49.63,49.64,49.6,49.61,24297.0,46.175,46.1843,46.1471,46.1564,24297.0
2021-11-03 15:00:00,49.61,49.63,49.59,49.6,15109.0,46.1564,46.175,46.1378,46.1471,15109.0
2021-11-03 15:05:00,49.61,49.65,49.59,49.64,35915.0,46.1564,46.1936,46.1378,46.1843,35915.0
2021-11-03 15:10:00,49.63,49.64,49.6,49.63,13190.0,46.175,46.1843,46.1471,46.175,13190.0
2021-11-03 15:15:00,49.62,49.64,49.61,49.62,17855.0,46.1657,46.1843,46.1564,46.1657,17855.0
2021-11-03 15:20:00,49.62,49.63,49.59,49.62,26265.0,46.1657,46.175,46.1378,46.1657,26265.0
2021-11-03 15:25:00,49.62,49.63,49.6,49.63,27710.0,46.1657,46.175,46.1471,46.175,27710.0
2021-11-03 15:30:00,49.63,49.64,49.61,49.63,40757.0,46.175,46.1843,46.1564,46.175,40757.0
2021-11-03 15:35:00,49.63,49.64,49.62,49.63,30242.0,46.175,46.1843,46.1657,46.175,30242.0
2021-11-03 15:40:00,49.63,49.65,49.62,49.64,31646.0,46.175,46.1936,46.1657,46.1843,31646.0
2021-11-03 15:45:00,49.65,49.68,49.64,49.67,61688.0,46.1936,46.2215,46.1843,46.2122,61688.0
2021-11-03 15:50:00,49.68,49.68,49.64,49.66,77793.0,46.2215,46.2215,46.1843,46.2029,77793.0
2021-11-03 15:55:00,49.66,49.66,49.61,49.62,163100.0,46.2029,46.2029,46.1564,46.1657,163100.0
2021-11-04 09:30:00,49.72,49.72,49.59,49.6,102378.0,46.2587,46.2587,46.1378,46.1471,102378.0
2021-11-04 09:35:00,49.6,49.62,49.59,49.62,14468.0,46.1471,46.1657,46.1378,46.1657,14468.0
2021-11-04 09:40:00,49.62,49.65,49.61,49.65,23218.0,46.1657,46.1936,46.1564,46.1936,23218.0
2021-11-04 09:45:00,49.65,49.65,49.61,49.62,14949.0,46.1936,46.1936,46.1564,46.1657,14949.0
2021-11-04 09:50:00,49.62,49.63,49.6,49.63,12096.0,46.1657,46.175,46.1471,46.175,12096.0
2021-11-04 09:55:00,49.63,49.66,49.62,49.63,29883.0,46.175,46.2029,46.1657,46.175,29883.0
2021-11-04 10:00:00,49.63,49.63,49.58,49.58,18413.0,46.175,46.175,46.1285,46.1285,18413.0
2021-11-04 10:05:00,49.59,49.6,49.58,49.59,12129.0,46.1378,46.1471,46.1285,46.1378,12129.0
2021-11-04 10:10:00,49.59,49.63,49.58,49.62,17519.0,46.1378,46.175,46.1285,46.1657,17519.0
2021-11-04 10:15:00,49.62,49.65,49.61,49.62,18562.0,46.1657,46.1936,46.1564,46.1657,18562.0
2021-11-04 10:20:00,49.61,49.62,49.61,49.62,4235.0,46.1564,46.1657,46.1564,46.1657,4235.0
2021-11-04 10:25:00,49.62,49.65,49.61,49.65,39770.0,46.1657,46.1936,46.1564,46.1936,39770.0
2021-11-04 10:30:00,49.66,49.71,49.66,49.69,20475.0,46.2029,46.2494,46.2029,46.2308,20475.0
2021-11-04 10:35:00,49.69,49.69,49.66,49.68,16191.0,46.2308,46.2308,46.2029,46.2215,16191.0
2021-11-04 10:40:00,49.68,49.68,49.66,49.66,8700.0,46.2215,46.2215,46.2029,46.2029,8700.0
2021-11-04 10:45:00,49.66,49.67,49.65,49.67,10821.0,46.2029,46.2122,46.1936,46.2122,10821.0
2021-11-04 10:50:00,49.66,49.67,49.61,49.62,11922.0,46.2029,46.2122,46.1564,46.1657,11922.0
2021-11-04 10:55:00,49.62,49.63,49.61,49.62,12056.0,46.1657,46.175,46.1564,46.1657,12056.0
2021-11-04 11:00:00,49.62,49.62,49.55,49.56,8924.0,46.1657,46.1657,46.1006,46.1099,8924.0
2021-11-04 11:05:00,49.56,49.58,49.55,49.57,17704.0,46.1099,46.1285,46.1006,46.1192,17704.0
2021-11-04 11:10:00,49.57,49.6,49.56,49.58,26405.0,46.1192,46.1471,46.1099,46.1285,26405.0
2021-11-04 11:15:00,49.57,49.59,49.56,49.59,6107.0,46.1192,46.1378,46.1099,46.1378,6107.0
2021-11-04 11:20:00,49.58,49.59,49.54,49.55,12004.0,46.1285,46.1378,46.0913,46.1006,12004.0
2021-11-04 11:25:00,49.54,49.54,49.52,49.52,21280.0,46.0913,46.0913,46.0727,46.0727,21280.0
2021-11-04 11:30:00,49.52,49.53,49.51,49.52,26228.0,46.0727,46.082,46.0633,46.0727,26228.0
2021-11-04 11:35:00,49.52,49.54,49.51,49.54,3942.0,46.0727,46.0913,46.0633,46.0913,3942.0
2021-11-04 11:40:00,49.54,49.55,49.53,49.54,6752.0,46.0913,46.1006,46.082,46.0913,6752.0
2021-11-04 11:45:00,49.53,49.54,49.52,49.52,15982.0,46.082,46.0913,46.0727,46.0727,15982.0
2021-11-04 11:50:00,49.52,49.54,49.52,49.53,7688.0,46.0727,46.0913,46.0727,46.082,7688.0
2021-11-04 11:55:00,49.54,49.56,49.54,49.55,12125.0,46.0913,46.1099,46.0913,46.1006,12125.0
2021-11-04 12:00:00,49.55,49.56,49.54,49.55,13375.0,46.1006,46.1099,46.0913,46.1006,13375.0
2021-11-04 12:05:00,49.56,49.57,49.55,49.55,15276.0,46.1099,46.1192,46.1006,46.1006,15276.0
2021-11-04 12:10:00,49.56,49.57,49.55,49.55,13424.0,46.1099,46.1192,46.1006,46.1006,13424.0
2021-11-04 12:15:00,49.56,49.56,49.53,49.54,14558.0,46.1099,46.1099,46.082,46.0913,14558.0
2021-11-04 12:20:00,49.53,49.54,49.51,49.52,7940.0,46.082,46.0913,46.0633,46.0727,7940.0
2021-11-04 12:25:00,49.51,49.53,49.51,49.53,5539.0,46.0633,46.082,46.0633,46.082,5539.0
2021-11-04 12:30:00,49.53,49.53,49.51,49.52,13299.0,46.082,46.082,46.0633,46.0727,13299.0
2021-11-04 12:35:00,49.52,49.54,49.51,49.52,21862.0,46.0727,46.0913,46.0633,46.0727,21862.0
2021-11-04 12:40:00,49.52,49.52,49.5,49.52,11183.0,46.0727,46.0727,46.054,46.0727,11183.0
2021-11-04 12:45:00,49.52,49.53,49.51,49.52,4463.0,46.0727,46.082,46.0633,46.0727,4463.0
2021-11-04 12:50:00,49.52,49.53,49.52,49.52,4741.0,46.0727,46.082,46.0727,46.0727,4741.0
2021-11-04 12:55:00,49.52,49.53,49.51,49.53,5403.0,46.0727,46.082,46.0633,46.082,5403.0
2021-11-04 13:00:00,49.53,49.53,49.5,49.51,6906.0,46.082,46.082,46.054,46.0633,6906.0
2021-11-04 13:05:00,49.52,49.54,49.51,49.54,5380.0,46.0727,46.0913,46.0633,46.0913,5380.0
2021-11-04 13:10:00,49.54,49.55,49.53,49.54,9127.0,46.0913,46.1006,46.082,46.0913,9127.0
2021-11-04 13:15:00,49.55,49.57,49.54,49.57,19218.0,46.1006,46.1192,46.0913,46.1192,19218.0
2021-11-04 13:20:00,49.57,49.57,49.54,49.56,12790.0,46.1192,46.1192,46.0913,46.1099,12790.0
2021-11-04 13:25:00,49.55,49.57,49.55,49.57,5115.0,46.1006,46.1192,46.1006,46.1192,5115.0
2021-11-04 13:30:00,49.57,49.59,49.57,49.57,17508.0,46.1192,46.1378,46.1192,46.1192,17508.0
2021-11-04 13:35:00,49.57,49.58,49.55,49.58,13755.0,46.1192,46.1285,46.1006,46.1285,13755.0
2021-11-04 13:40:00,49.58,49.59,49.57,49.59,5749.0,46.1285,46.1378,46.1192,46.1378,5749.0
2021-11-04 13:45:00,49.59,49.59,49.57,49.58,7231.0,46.1378,46.1378,46.1192,46.1285,7231.0
2021-11-04 13:50:00,49.58,49.59,49.57,49.59,13625.0,46.1285,46.1378,46.1192,46.1378,13625.0
2021-11-04 13:55:00,49.59,49.6,49.59,49.6,5400.0,46.1378,46.1471,46.1378,46.1471,5400.0
2021-11-04 14:00:00,49.6,49.61,49.59,49.59,12123.0,46.1471,46.1564,46.1378,46.1378,12123.0
2021-11-04 14:05:00,49.59,49.61,49.58,49.61,2281.0,46.1378,46.1564,46.1285,46.1564,2281.0
2021-11-04 14:10:00,49.61,49.62,49.6,49.62,11491.0,46.1564,46.1657,46.1471,46.1657,11491.0
2021-11-04 14:15:00,49.62,49.62,49.6,49.62,2270.0,46.1657,46.1657,46.1471,46.1657,2270.0
2021-11-04 14:20:00,49.62,49.63,49.61,49.61,63028.0,46.1657,46.175,46.1564,46.1564,63028.0
2021-11-04 14:25:00,49.61,49.61,49.58,49.58,4439.0,46.1564,46.1564,46.1285,46.1285,4439.0
2021-11-04 14:30:00,49.58,49.58,49.56,49.58,24827.0,46.1285,46.1285,46.1099,46.1285,24827.0
2021-11-04 14:35:00,49.57,49.59,49.57,49.58,11567.0,46.1192,46.1378,46.1192,46.1285,11567.0
2021-11-04 14:40:00,49.58,49.59,49.58,49.59,6564.0,46.1285,46.1378,46.1285,46.1378,6564.0
2021-11-04 14:45:00,49.59,49.59,49.58,49.58,14309.0,46.1378,46.1378,46.1285,46.1285,14309.0
2021-11-04 14:50:00,49.59,49.59,49.57,49.59,6020.0,46.1378,46.1378,46.1192,46.1378,6020.0
2021-11-04 14:55:00,49.59,49.59,49.57,49.58,5037.0,46.1378,46.1378,46.1192,46.1285,5037.0
2021-11-04 15:00:00,49.58,49.6,49.57,49.59,26960.0,46.1285,46.1471,46.1192,46.1378,26960.0
2021-11-04 15:05:00,49.59,49.6,49.58,49.58,20174.0,46.1378,46.1471,46.1285,46.1285,20174.0
2021-11-04 15:10:00,49.58,49.59,49.56,49.57,9019.0,46.1285,46.1378,46.1099,46.1192,9019.0
2021-11-04 15:15:00,49.57,49.58,49.56,49.57,12700.0,46.1192,46.1285,46.1099,46.1192,12700.0
2021-11-04 15:20:00,49.58,49.6,49.57,49.59,16689.0,46.1285,46.1471,46.1192,46.1378,16689.0
2021-11-04 15:25:00,49.59,49.6,49.59,49.59,6558.0,46.1378,46.1471,46.1378,46.1378,6558.0
2021-11-04 15:30:00,49.59,49.6,49.59,49.59,7079.0,46.1378,46.1471,46.1378,46.1378,7079.0
2021-11-04 15:35:00,49.59,49.6,49.59,49.59,13215.0,46.1378,46.1471,46.1378,46.1378,13215.0
2021-11-04 15:40:00,49.59,49.59,49.57,49.58,15369.0,46.1378,46.1378,46.1192,46.1285,15369.0
2021-11-04 15:45:00,49.58,49.59,49.57,49.59,27468.0,46.1285,46.1378,46.1192,46.1378,27468.0
2021-11-04 15:50:00,49.59,49.59,49.57,49.59,50053.0,46.1378,46.1378,46.1192,46.1378,50053.0
2021-11-04 15:55:00,49.59,49.62,49.58,49.61,118154.0,46.1378,46.1657,46.1285,46.1564,118154.0
2021-11-05 09:30:00,50.0,50.01,49.85,49.98,125085.0,46.5192,46.5285,46.3797,46.5006,125085.0
2021-11-05 09:35:00,49.99,50.0,49.96,49.96,29618.0,46.5099,46.5192,46.482,46.482,29618.0
2021-11-05 09:40:00,49.97,49.99,49.94,49.96,20924.0,46.4913,46.5099,46.4634,46.482,20924.0
2021-11-05 09:45:00,49.97,49.97,49.95,49.97,18740.0,46.4913,46.4913,46.4727,46.4913,18740.0
2021-11-05 09:50:00,49.97,49.98,49.94,49.98,41614.0,46.4913,46.5006,46.4634,46.5006,41614.0
2021-11-05 09:55:00,49.98,49.99,49.96,49.98,10587.0,46.5006,46.5099,46.482,46.5006,10587.0
2021-11-05 10:00:00,49.98,50.01,49.97,49.99,31270.0,46.5006,46.5285,46.4913,46.5099,31270.0
2021-11-05 10:05:00,50.0,50.0,49.96,49.97,3607.0,46.5192,46.5192,46.482,46.4913,3607.0
2021-11-05 10:10:00,49.96,49.98,49.95,49.98,6975.0,46.482,46.5006,46.4727,46.5006,6975.0
2021-11-05 10:15:00,49.98,49.99,49.95,49.95,6434.0,46.5006,46.5099,46.4727,46.4727,6434.0
2021-11-05 10:20:00,49.94,49.96,49.93,49.96,6132.0,46.4634,46.482,46.4541,46.482,6132.0
2021-11-05 10:25:00,49.96,49.97,49.94,49.97,6500.0,46.482,46.4913,46.4634,46.4913,6500.0
2021-11-05 10:30:00,49.96,49.98,49.93,49.94,17996.0,46.482,46.5006,46.4541,46.4634,17996.0
2021-11-05 10:35:00,49.94,49.96,49.93,49.95,11048.0,46.4634,46.482,46.4541,46.4727,11048.0
2021-11-05 10:40:00,49.95,49.96,49.93,49.94,9043.0,46.4727,46.482,46.4541,46.4634,9043.0
2021-11-05 10:45:00,49.94,49.96,49.93,49.95,21555.0,46.4634,46.482,46.4541,46.4727,21555.0
2021-11-05 10:50:00,49.95,49.97,49.94,49.95,35929.0,46.4727,46.4913,46.4634,46.4727,35929.0
2021-11-05 10:55:00,49.94,49.96,49.94,49.96,16959.0,46.4634,46.482,46.4634,46.482,16959.0
2021-11-05 11:00:00,49.97,49.97,49.93,49.93,29991.0,46.4913,46.4913,46.4541,46.4541,29991.0
2021-11-05 11:05:00,49.93,49.94,49.92,49.93,12856.0,46.4541,46.4634,46.4448,46.4541,12856.0
2021-11-05 11:10:00,49.93,49.96,49.92,49.96,13055.0,46.4541,46.482,46.4448,46.482,13055.0
2021-11-05 11:15:00,49.96,49.97,49.95,49.97,10613.0,46.482,46.4913,46.4727,46.4913,10613.0
2021-11-05 11:20:00,49.97,49.98,49.95,49.96,28540.0,46.4913,46.5006,46.4727,46.482,28540.0
2021-11-05 11:25:00,49.96,49.96,49.94,49.95,4644.0,46.482,46.482,46.4634,46.4727,4644.0
2021-11-05 11:30:00,49.95,49.97,49.94,49.96,14050.0,46.4727,46.4913,46.4634,46.482,14050.0
2021-11-05 11:35:00,49.96,49.97,49.94,49.97,14143.0,46.482,46.4913,46.4634,46.4913,14143.0
2021-11-05 11:40:00,49.97,49.97,49.96,49.97,28158.0,46.4913,46.4913,46.482,46.4913,28158.0
2021-11-05 11:45:00,49.97,49.98,49.96,49.98,16412.0,46.4913,46.5006,46.482,46.5006,16412.0
2021-11-05 11:50:00,49.98,49.98,49.96,49.98,13180.0,46.5006,46.5006,46.482,46.5006,13180.0
2021-11-05 11:55:00,49.97,49.98,49.96,49.97,14455.0,46.4913,46.5006,46.482,46.4913,14455.0
2021-11-05 12:00:00,49.97,49.97,49.96,49.97,18871.0,46.4913,46.4913,46.482,46.4913,18871.0
2021-11-05 12:05:00,49.97,49.97,49.95,49.96,16942.0,46.4913,46.4913,46.4727,46.482,16942.0
2021-11-05 12:10:00,49.96,49.98,49.95,49.97,10097.0,46.482,46.5006,46.4727,46.4913,10097.0
2021-11-05 12:15:00,49.97,49.98,49.96,49.98,14215.0,46.4913,46.5006,46.482,46.5006,14215.0
2021-11-05 12:20:00,49.98,49.99,49.97,49.98,16709.0,46.5006,46.5099,46.4913,46.5006,16709.0
2021-11-05 12:25:00,49.98,50.0,49.97,49.99,57702.0,46.5006,46.5192,46.4913,46.5099,57702.0
2021-11-05 12:30:00,50.0,50.01,49.99,50.01,42349.0,46.5192,46.5285,46.5099,46.5285,42349.0
2021-11-05 12:35:00,50.01,50.02,50.0,50.01,9174.0,46.5285,46.5378,46.5192,46.5285,9174.0
2021-11-05 12:40:00,50.01,50.01,49.99,50.0,6462.0,46.5285,46.5285,46.5099,46.5192,6462.0
2021-11-05 12:45:00,50.0,50.01,49.99,50.0,17391.0,46.5192,46.5285,46.5099,46.5192,17391.0
2021-11-05 12:50:00,49.99,50.02,49.99,50.02,13328.0,46.5099,46.5378,46.5099,46.5378,13328.0
2021-11-05 12:55:00,50.03,50.03,50.0,50.01,15196.0,46.5471,46.5471,46.5192,46.5285,15196.0
2021-11-05 13:00:00,50.0,50.02,49.99,50.01,13565.0,46.5192,46.5378,46.5099,46.5285,13565.0
2021-11-05 13:05:00,50.01,50.01,49.99,49.99,4202.0,46.5285,46.5285,46.5099,46.5099,4202.0
2021-11-05 13:10:00,49.99,49.99,49.95,49.96,12729.0,46.5099,46.5099,46.4727,46.482,12729.0
2021-11-05 13:15:00,49.96,49.96,49.95,49.96,36750.0,46.482,46.482,46.4727,46.482,36750.0
2021-11-05 13:20:00,49.96,49.98,49.95,49.96,66070.0,46.482,46.5006,46.4727,46.482,66070.0
2021-11-05 13:25:00,49.95,49.96,49.88,49.88,51421.0,46.4727,46.482,46.4076,46.4076,51421.0
2021-11-05 13:30:00,49.88,49.92,49.88,49.91,26185.0,46.4076,46.4448,46.4076,46.4355,26185.0
2021-11-05 13:35:00,49.91,49.92,49.9,49.91,17824.0,46.4355,46.4448,46.4262,46.4355,17824.0
2021-11-05 13:40:00,49.91,49.92,49.89,49.9,8717.0,46.4355,46.4448,46.4169,46.4262,8717.0
2021-11-05 13:45:00,49.9,49.92,49.89,49.91,13368.0,46.4262,46.4448,46.4169,46.4355,13368.0
2021-11-05 13:50:00,49.92,49.95,49.91,49.94,34279.0,46.4448,46.4727,46.4355,46.4634,34279.0
2021-11-05 13:55:00,49.94,49.99,49.93,49.98,15806.0,46.4634,46.5099,46.4541,46.5006,15806.0
2021-11-05 14:00:00,49.98,49.99,49.97,49.98,8378.0,46.5006,46.5099,46.4913,46.5006,8378.0
2021-11-05 14:05:00,49.99,50.0,49.97,49.98,7833.0,46.5099,46.5192,46.4913,46.5006,7833.0
2021-11-05 14:10:00,49.98,50.0,49.97,49.98,34704.0,46.5006,46.5192,46.4913,46.5006,34704.0
2021-11-05 14:15:00,49.98,49.99,49.97,49.98,10304.0,46.5006,46.5099,46.4913,46.5006,10304.0
2021-11-05 14:20:00,49.98,49.99,49.95,49.95,12961.0,46.5006,46.5099,46.4727,46.4727,12961.0
2021-11-05 14:25:00,49.95,49.96,49.95,49.96,13118.0,46.4727,46.482,46.4727,46.482,13118.0
2021-11-05 14:30:00,49.96,49.96,49.95,49.96,7694.0,46.482,46.482,46.4727,46.482,7694.0
2021-11-05 14:35:00,49.95,49.95,49.93,49.95,20424.0,46.4727,46.4727,46.4541,46.4727,20424.0
2021-11-05 14:40:00,49.95,49.95,49.94,49.95,16008.0,46.4727,46.4727,46.4634,46.4727,16008.0
2021-11-05 14:45:00,49.95,49.96,49.94,49.96,13028.0,46.4727,46.482,46.4634,46.482,13028.0
2021-11-05 14:50:00,49.96,49.96,49.95,49.95,6610.0,46.482,46.482,46.4727,46.4727,6610.0
2021-11-05 14:55:00,49.96,49.96,49.94,49.94,74150.0,46.482,46.482,46.4634,46.4634,74150.0
2021-11-05 15:00:00,49.95,49.95,49.92,49.94,26289.0,46.4727,46.4727,46.4448,46.4634,26289.0
2021-11-05 15:05:00,49.93,49.96,49.92,49.96,16829.0,46.4541,46.482,46.4448,46.482,16829.0
2021-11-05 15:10:00,49.96,49.97,49.95,49.96,12150.0,46.482,46.4913,46.4727,46.482,12150.0
2021-11-05 15:15:00,49.95,49.95,49.93,49.95,21240.0,46.4727,46.4727,46.4541,46.4727,21240.0
2021-11-05 15:20:00,49.94,49.95,49.93,49.95,15791.0,46.4634,46.4727,46.4541,46.4727,15791.0
2021-11-05 15:25:00,49.95,49.95,49.94,49.95,12602.0,46.4727,46.4727,46.4634,46.4727,12602.0
2021-11-05 15:30:00,49.96,49.97,49.95,49.97,46076.0,46.482,46.4913,46.4727,46.4913,46076.0
2021-11-05 15:35:00,49.97,49.98,49.96,49.97,10544.0,46.4913,46.5006,46.482,46.4913,10544.0
2021-11-05 15:40:00,49.98,49.98,49.95,49.96,28194.0,46.5006,46.5006,46.4727,46.482,28194.0
2021-11-05 15:45:00,49.96,49.97,49.95,49.96,31939.0,46.482,46.4913,46.4727,46.482,31939.0
2021-11-05 15:50:00,49.96,49.97,49.94,49.94,40593.0,46.482,46.4913,46.4634,46.4634,40593.0
2021-11-05 15:55:00,49.95,50.0,49.94,49.99,282354.0,46.4727,46.5192,46.4634,46.5099,282354.0
2021-11-08 09:30:00,50.57,50.65,50.47,50.54,162140.0,47.0496,47.124,46.9565,47.0216,162140.0
2021-11-08 09:35:00,50.54,50.56,50.52,50.54,90549.0,47.0216,47.0403,47.003,47.0216,90549.0
2021-11-08 09:40:00,50.55,50.57,50.54,50.56,56506.0,47.0309,47.0496,47.0216,47.0403,56506.0
2021-11-08 09:45:00,50.56,50.6,50.56,50.6,46388.0,47.0403,47.0775,47.0403,47.0775,46388.0
2021-11-08 09:50:00,50.6,50.61,50.58,50.6,24081.0,47.0775,47.0868,47.0589,47.0775,24081.0
2021-11-08 09:55:00,50.59,50.6,50.57,50.6,13311.0,47.0682,47.0775,47.0496,47.0775,13311.0
2021-11-08 10:00:00,50.6,50.6,50.57,50.59,12979.0,47.0775,47.0775,47.0496,47.0682,12979.0
2021-11-08 10:05:00,50.59,50.65,50.59,50.63,25392.0,47.0682,47.124,47.0682,47.1054,25392.0
2021-11-08 10:10:00,50.63,50.68,50.63,50.67,9832.0,47.1054,47.1519,47.1054,47.1426,9832.0
2021-11-08 10:15:00,50.68,50.71,50.67,50.7,35231.0,47.1519,47.1798,47.1426,47.1705,35231.0
2021-11-08 10:20:00,50.7,50.72,50.7,50.71,19790.0,47.1705,47.1891,47.1705,47.1798,19790.0
2021-11-08 10:25:00,50.71,50.72,50.68,50.69,8342.0,47.1798,47.1891,47.1519,47.1612,8342.0
2021-11-08 10:30:00,50.69,50.71,50.67,50.7,11399.0,47.1612,47.1798,47.1426,47.1705,11399.0
2021-11-08 10:35:00,50.71,50.72,50.68,50.69,18318.0,47.1798,47.1891,47.1519,47.1612,18318.0
2021-11-08 10:40:00,50.69,50.7,50.65,50.66,25187.0,47.1612,47.1705,47.124,47.1333,25187.0
2021-11-08 10:45:00,50.67,50.71,50.67,50.71,16334.0,47.1426,47.1798,47.1426,47.1798,16334.0
2021-11-08 10:50:00,50.7,50.71,50.7,50.71,29484.0,47.1705,47.1798,47.1705,47.1798,29484.0
2021-11-08 10:55:00,50.71,50.72,50.7,50.72,14796.0,47.1798,47.1891,47.1705,47.1891,14796.0
2021-11-08 11:00:00,50.71,50.73,50.7,50.72,16927.0,47.1798,47.1984,47.1705,47.1891,16927.0
2021-11-08 11:05:00,50.72,50.72,50.7,50.71,14070.0,47.1891,47.1891,47.1705,47.1798,14070.0
2021-11-08 11:10:00,50.71,50.71,50.7,50.71,3977.0,47.1798,47.1798,47.1705,47.1798,3977.0
2021-11-08 11:15:00,50.7,50.71,50.7,50.7,4624.0,47.1705,47.1798,47.1705,47.1705,4624.0
2021-11-08 11:20:00,50.71,50.73,50.7,50.72,25654.0,47.1798,47.1984,47.1705,47.1891,25654.0
2021-11-08 11:25:00,50.71,50.72,50.7,50.7,15382.0,47.1798,47.1891,47.1705,47.1705,15382.0
2021-11-08 11:30:00,50.7,50.72,50.7,50.72,12008.0,47.1705,47.1891,47.1705,47.1891,12008.0
2021-11-08 11:35:00,50.71,50.74,50.71,50.72,18700.0,47.1798,47.2077,47.1798,47.1891,18700.0
2021-11-08 11:40:00,50.71,50.72,50.7,50.71,10579.0,47.1798,47.1891,47.1705,47.1798,10579.0
2021-11-08 11:45:00,50.71,50.73,50.7,50.7,9376.0,47.1798,47.1984,47.1705,47.1705,9376.0
2021-11-08 11:50:00,50.7,50.71,50.68,50.71,9599.0,47.1705,47.1798,47.1519,47.1798,9599.0
2021-11-08 11:55:00,50.71,50.72,50.69,50.71,42480.0,47.1798,47.1891,47.1612,47.1798,42480.0
2021-11-08 12:00:00,50.7,50.71,50.66,50.67,90441.0,47.1705,47.1798,47.1333,47.1426,90441.0
2021-11-08 12:05:00,50.67,50.69,50.67,50.69,11487.0,47.1426,47.1612,47.1426,47.1612,11487.0
2021-11-08 12:10:00,50.69,50.7,50.68,50.68,5145.0,47.1612,47.1705,47.1519,47.1519,5145.0
2021-11-08 12:15:00,50.69,50.72,50.68,50.71,43467.0,47.1612,47.1891,47.1519,47.1798,43467.0
2021-11-08 12:20:00,50.7,50.71,50.69,50.69,16339.0,47.1705,47.1798,47.1612,47.1612,16339.0
2021-11-08 12:25:00,50.7,50.71,50.69,50.7,14808.0,47.1705,47.1798,47.1612,47.1705,14808.0
2021-11-08 12:30:00,50.71,50.74,50.71,50.74,4399.0,47.1798,47.2077,47.1798,47.2077,4399.0
2021-11-08 12:35:00,50.73,50.74,50.71,50.71,20331.0,47.1984,47.2077,47.1798,47.1798,20331.0
2021-11-08 12:40:00,50.72,50.73,50.72,50.73,5903.0,47.1891,47.1984,47.1891,47.1984,5903.0
2021-11-08 12:45:00,50.73,50.75,50.73,50.75,6866.0,47.1984,47.217,47.1984,47.217,6866.0
2021-11-08 12:50:00,50.74,50.75,50.74,50.74,21062.0,47.2077,47.217,47.2077,47.2077,21062.0
2021-11-08 12:55:00,50.75,50.76,50.74,50.76,15536.0,47.217,47.2263,47.2077,47.2263,15536.0
2021-11-08 13:00:00,50.77,50.77,50.75,50.75,8819.0,47.2356,47.2356,47.217,47.217,8819.0
2021-11-08 13:05:00,50.76,50.76,50.75,50.76,4718.0,47.2263,47.2263,47.217,47.2263,4718.0
2021-11-08 13:10:00,50.76,50.8,50.75,50.77,123438.0,47.2263,47.2635,47.217,47.2356,123438.0
2021-11-08 13:15:00,50.77,50.78,50.76,50.77,17664.0,47.2356,47.2449,47.2263,47.2356,17664.0
2021-11-08 13:20:00,50.78,50.78,50.76,50.77,16108.0,47.2449,47.2449,47.2263,47.2356,16108.0
2021-11-08 13:25:00,50.77,50.78,50.76,50.77,11067.0,47.2356,47.2449,47.2263,47.2356,11067.0
2021-11-08 13:30:00,50.76,50.77,50.76,50.76,6357.0,47.2263,47.2356,47.2263,47.2263,6357.0
2021-11-08 13:35:00,50.77,50.79,50.76,50.77,5161.0,47.2356,47.2542,47.2263,47.2356,5161.0
2021-11-08 13:40:00,50.78,50.79,50.77,50.78,4214.0,47.2449,47.2542,47.2356,47.2449,4214.0
2021-11-08 13:45:00,50.78,50.79,50.77,50.78,736.0,47.2449,47.2542,47.2356,47.2449,736.0
2021-11-08 13:50:00,50.79,50.79,50.78,50.79,2612.0,47.2542,47.2542,47.2449,47.2542,2612.0
2021-11-08 13:55:00,50.78,50.8,50.78,50.78,8563.0,47.2449,47.2635,47.2449,47.2449,8563.0
2021-11-08 14:00:00,50.78,50.81,50.78,50.79,3963.0,47.2449,47.2728,47.2449,47.2542,3963.0
2021-11-08 14:05:00,50.79,50.8,50.77,50.77,11398.0,47.2542,47.2635,47.2356,47.2356,11398.0
2021-11-08 14:10:00,50.77,50.77,50.76,50.76,9658.0,47.2356,47.2356,47.2263,47.2263,9658.0
2021-11-08 14:15:00,50.76,50.77,50.76,50.77,19862.0,47.2263,47.2356,47.2263,47.2356,19862.0
2021-11-08 14:20:00,50.77,50.77,50.72,50.73,32663.0,47.2356,47.2356,47.1891,47.1984,32663.0
2021-11-08 14:25:00,50.73,50.73,50.71,50.72,3310.0,47.1984,47.1984,47.1798,47.1891,3310.0
2021-11-08 14:30:00,50.72,50.73,50.71,50.72,10281.0,47.1891,47.1984,47.1798,47.1891,10281.0
2021-11-08 14:35:00,50.72,50.73,50.71,50.73,15045.0,47.1891,47.1984,47.1798,47.1984,15045.0
2021-11-08 14:40:00,50.73,50.73,50.7,50.72,7784.0,47.1984,47.1984,47.1705,47.1891,7784.0
2021-11-08 14:45:00,50.72,50.74,50.71,50.72,24597.0,47.1891,47.2077,47.1798,47.1891,24597.0
2021-11-08 14:50:00,50.72,50.73,50.71,50.72,27873.0,47.1891,47.1984,47.1798,47.1891,27873.0
2021-11-08 14:55:00,50.73,50.74,50.72,50.73,8645.0,47.1984,47.2077,47.1891,47.1984,8645.0
2021-11-08 15:00:00,50.73,50.73,50.71,50.72,9421.0,47.1984,47.1984,47.1798,47.1891,9421.0
2021-11-08 15:05:00,50.72,50.73,50.7,50.72,14576.0,47.1891,47.1984,47.1705,47.1891,14576.0
2021-11-08 15:10:00,50.71,50.72,50.7,50.71,25210.0,47.1798,47.1891,47.1705,47.1798,25210.0
2021-11-08 15:15:00,50.72,50.72,50.7,50.71,33632.0,47.1891,47.1891,47.1705,47.1798,33632.0
2021-11-08 15:20:00,50.7,50.71,50.69,50.69,16211.0,47.1705,47.1798,47.1612,47.1612,16211.0
2021-11-08 15:25:00,50.69,50.71,50.68,50.71,32038.0,47.1612,47.1798,47.1519,47.1798,32038.0
2021-11-08 15:30:00,50.71,50.72,50.7,50.72,29875.0,47.1798,47.1891,47.1705,47.1891,29875.0
2021-11-08 15:35:00,50.71,50.71,50.69,50.71,19247.0,47.1798,47.1798,47.1612,47.1798,19247.0
2021-11-08 15:40:00,50.71,50.72,50.68,50.69,27081.0,47.1798,47.1891,47.1519,47.1612,27081.0
2021-11-08 15:45:00,50.69,50.69,50.68,50.68,53470.0,47.1612,47.1612,47.1519,47.1519,53470.0
2021-11-08 15:50:00,50.68,50.71,50.68,50.71,63921.0,47.1519,47.1798,47.1519,47.1798,63921.0
2021-11-08 15:55:00,50.71,50.71,50.67,50.69,231934.0,47.1798,47.1798,47.1426,47.1612,231934.0
2021-11-09 09:30:00,50.43,50.43,50.28,50.3,74898.0,46.9193,46.9193,46.7797,46.7984,74898.0
2021-11-09 09:35:00,50.3,50.36,50.3,50.36,19861.0,46.7984,46.8542,46.7984,46.8542,19861.0
2021-11-09 09:40:00,50.36,50.39,50.35,50.36,34642.0,46.8542,46.8821,46.8449,46.8542,34642.0
2021-11-09 09:45:00,50.36,50.39,50.33,50.34,16600.0,46.8542,46.8821,46.8263,46.8356,16600.0
2021-11-09 09:50:00,50.35,50.37,50.3,50.3,32096.0,46.8449,46.8635,46.7984,46.7984,32096.0
2021-11-09 09:55:00,50.31,50.31,50.18,50.19,84651.0,46.8077,46.8077,46.6867,46.696,84651.0
2021-11-09 10:00:00,50.19,50.22,50.14,50.14,42665.0,46.696,46.7239,46.6495,46.6495,42665.0
2021-11-09 10:05:00,50.15,50.17,50.12,50.14,24482.0,46.6588,46.6774,46.6309,46.6495,24482.0
2021-11-09 10:10:00,50.13,50.18,50.13,50.18,22880.0,46.6402,46.6867,46.6402,46.6867,22880.0
2021-11-09 10:15:00,50.18,50.2,50.16,50.17,63391.0,46.6867,46.7053,46.6681,46.6774,63391.0
2021-11-09 10:20:00,50.18,50.19,50.15,50.16,33033.0,46.6867,46.696,46.6588,46.6681,33033.0
2021-11-09 10:25:00,50.17,50.21,50.17,50.2,34555.0,46.6774,46.7146,46.6774,46.7053,34555.0
2021-11-09 10:30:00,50.21,50.24,50.2,50.23,21892.0,46.7146,46.7425,46.7053,46.7332,21892.0
2021-11-09 10:35:00,50.23,50.23,50.2,50.22,12861.0,46.7332,46.7332,46.7053,46.7239,12861.0
2021-11-09 10:40:00,50.22,50.25,50.22,50.25,44260.0,46.7239,46.7518,46.7239,46.7518,44260.0
2021-11-09 10:45:00,50.25,50.25,50.21,50.22,33371.0,46.7518,46.7518,46.7146,46.7239,33371.0
2021-11-09 10:50:00,50.23,50.25,50.23,50.25,17135.0,46.7332,46.7518,46.7332,46.7518,17135.0
2021-11-09 10:55:00,50.25,50.27,50.24,50.25,117473.0,46.7518,46.7704,46.7425,46.7518,117473.0
2021-11-09 11:00:00,50.26,50.26,50.23,50.23,17601.0,46.7611,46.7611,46.7332,46.7332,17601.0
2021-11-09 11:05:00,50.23,50.24,50.22,50.23,22887.0,46.7332,46.7425,46.7239,46.7332,22887.0
2021-11-09 11:10:00,50.23,50.23,50.18,50.2,16688.0,46.7332,46.7332,46.6867,46.7053,16688.0
2021-11-09 11:15:00,50.2,50.22,50.18,50.21,17559.0,46.7053,46.7239,46.6867,46.7146,17559.0
2021-11-09 11:20:00,50.21,50.22,50.19,50.2,13287.0,46.7146,46.7239,46.696,46.7053,13287.0
2021-11-09 11:25:00,50.21,50.22,50.16,50.16,29820.0,46.7146,46.7239,46.6681,46.6681,29820.0
2021-11-09 11:30:00,50.17,50.19,50.15,50.16,28156.0,46.6774,46.696,46.6588,46.6681,28156.0
2021-11-09 11:35:00,50.16,50.18,50.16,50.17,26623.0,46.6681,46.6867,46.6681,46.6774,26623.0
2021-11-09 11:40:00,50.17,50.22,50.15,50.22,25384.0,46.6774,46.7239,46.6588,46.7239,25384.0
2021-11-09 11:45:00,50.23,50.23,50.19,50.21,91036.0,46.7332,46.7332,46.696,46.7146,91036.0
2021-11-09 11:50:00,50.2,50.2,50.17,50.2,82054.0,46.7053,46.7053,46.6774,46.7053,82054.0
2021-11-09 11:55:00,50.19,50.2,50.18,50.2,20669.0,46.696,46.7053,46.6867,46.7053,20669.0
2021-11-09 12:00:00,50.19,50.2,50.18,50.2,42385.0,46.696,46.7053,46.6867,46.7053,42385.0
2021-11-09 12:05:00,50.19,50.21,50.18,50.21,17226.0,46.696,46.7146,46.6867,46.7146,17226.0
2021-11-09 12:10:00,50.22,50.24,50.21,50.23,34966.0,46.7239,46.7425,46.7146,46.7332,34966.0
2021-11-09 12:15:00,50.23,50.24,50.22,50.23,5073.0,46.7332,46.7425,46.7239,46.7332,5073.0
2021-11-09 12:20:00,50.23,50.26,50.22,50.26,26705.0,46.7332,46.7611,46.7239,46.7611,26705.0
2021-11-09 12:25:00,50.27,50.27,50.22,50.23,18685.0,46.7704,46.7704,46.7239,46.7332,18685.0
2021-11-09 12:30:00,50.24,50.24,50.22,50.24,15392.0,46.7425,46.7425,46.7239,46.7425,15392.0
2021-11-09 12:35:00,50.24,50.24,50.23,50.24,31333.0,46.7425,46.7425,46.7332,46.7425,31333.0
2021-11-09 12:40:00,50.23,50.25,50.21,50.25,15280.0,46.7332,46.7518,46.7146,46.7518,15280.0
2021-11-09 12:45:00,50.24,50.24,50.22,50.23,7764.0,46.7425,46.7425,46.7239,46.7332,7764.0
2021-11-09 12:50:00,50.23,50.26,50.23,50.25,14540.0,46.7332,46.7611,46.7332,46.7518,14540.0
2021-11-09 12:55:00,50.25,50.26,50.23,50.23,12279.0,46.7518,46.7611,46.7332,46.7332,12279.0
2021-11-09 13:00:00,50.24,50.26,50.24,50.25,10854.0,46.7425,46.7611,46.7425,46.7518,10854.0
2021-11-09 13:05:00,50.25,50.26,50.23,50.26,8033.0,46.7518,46.7611,46.7332,46.7611,8033.0
2021-11-09 13:10:00,50.26,50.27,50.24,50.24,3346.0,46.7611,46.7704,46.7425,46.7425,3346.0
2021-11-09 13:15:00,50.24,50.26,50.24,50.26,15712.0,46.7425,46.7611,46.7425,46.7611,15712.0
2021-11-09 13:20:00,50.26,50.26,50.23,50.24,10165.0,46.7611,46.7611,46.7332,46.7425,10165.0
2021-11-09 13:25:00,50.24,50.24,50.21,50.22,9800.0,46.7425,46.7425,46.7146,46.7239,9800.0
2021-11-09 13:30:00,50.22,50.23,50.22,50.23,7950.0,46.7239,46.7332,46.7239,46.7332,7950.0
2021-11-09 13:35:00,50.22,50.23,50.21,50.21,16258.0,46.7239,46.7332,46.7146,46.7146,16258.0
2021-11-09 13:40:00,50.21,50.22,50.2,50.22,24513.0,46.7146,46.7239,46.7053,46.7239,24513.0
2021-11-09 13:45:00,50.22,50.22,50.2,50.21,8983.0,46.7239,46.7239,46.7053,46.7146,8983.0
2021-11-09 13:50:00,50.2,50.21,50.19,50.19,2321.0,46.7053,46.7146,46.696,46.696,2321.0
2021-11-09 13:55:00,50.2,50.2,50.18,50.19,8457.0,46.7053,46.7053,46.6867,46.696,8457.0
2021-11-09 14:00:00,50.2,50.22,50.19,50.21,9979.0,46.7053,46.7239,46.696,46.7146,9979.0
2021-11-09 14:05:00,50.22,50.22,50.2,50.21,4713.0,46.7239,46.7239,46.7053,46.7146,4713.0
2021-11-09 14:10:00,50.21,50.21,50.19,50.2,5184.0,46.7146,46.7146,46.696,46.7053,5184.0
2021-11-09 14:15:00,50.21,50.22,50.21,50.22,5783.0,46.7146,46.7239,46.7146,46.7239,5783.0
2021-11-09 14:20:00,50.23,50.25,50.23,50.24,9438.0,46.7332,46.7518,46.7332,46.7425,9438.0
2021-11-09 14:25:00,50.23,50.24,50.23,50.23,4709.0,46.7332,46.7425,46.7332,46.7332,4709.0
2021-11-09 14:30:00,50.23,50.24,50.22,50.23,2667.0,46.7332,46.7425,46.7239,46.7332,2667.0
2021-11-09 14:35:00,50.22,50.23,50.22,50.23,6141.0,46.7239,46.7332,46.7239,46.7332,6141.0
2021-11-09 14:40:00,50.24,50.25,50.24,50.25,3188.0,46.7425,46.7518,46.7425,46.7518,3188.0
2021-11-09 14:45:00,50.25,50.26,50.23,50.23,15612.0,46.7518,46.7611,46.7332,46.7332,15612.0
2021-11-09 14:50:00,50.23,50.24,50.22,50.24,6098.0,46.7332,46.7425,46.7239,46.7425,6098.0
2021-11-09 14:55:00,50.25,50.25,50.24,50.25,4145.0,46.7518,46.7518,46.7425,46.7518,4145.0
2021-11-09 15:00:00,50.25,50.25,50.23,50.24,6078.0,46.7518,46.7518,46.7332,46.7425,6078.0
2021-11-09 15:05:00,50.24,50.25,50.23,50.25,15069.0,46.7425,46.7518,46.7332,46.7518,15069.0
2021-11-09 15:10:00,50.25,50.25,50.24,50.24,6200.0,46.7518,46.7518,46.7425,46.7425,6200.0
2021-11-09 15:15:00,50.25,50.25,50.24,50.24,5607.0,46.7518,46.7518,46.7425,46.7425,5607.0
2021-11-09 15:20:00,50.25,50.25,50.23,50.23,12683.0,46.7518,46.7518,46.7332,46.7332,12683.0
2021-11-09 15:25:00,50.23,50.24,50.22,50.23,7354.0,46.7332,46.7425,46.7239,46.7332,7354.0
2021-11-09 15:30:00,50.23,50.25,50.22,50.23,42909.0,46.7332,46.7518,46.7239,46.7332,42909.0
2021-11-09 15:35:00,50.23,50.23,50.2,50.23,114305.0,46.7332,46.7332,46.7053,46.7332,114305.0
2021-11-09 15:40:00,50.23,50.24,50.22,50.23,40444.0,46.7332,46.7425,46.7239,46.7332,40444.0
2021-11-09 15:45:00,50.23,50.23,50.2,50.21,54503.0,46.7332,46.7332,46.7053,46.7146,54503.0
2021-11-09 15:50:00,50.2,50.21,50.19,50.21,53591.0,46.7053,46.7146,46.696,46.7146,53591.0
2021-11-09 15:55:00,50.21,50.24,50.2,50.24,269924.0,46.7146,46.7425,46.7053,46.7425,269924.0
2021-11-10 09:30:00,50.29,50.35,50.27,50.34,84201.0,46.789,46.8449,46.7704,46.8356,84201.0
2021-11-10 09:35:00,50.34,50.43,50.33,50.43,97280.0,46.8356,46.9193,46.8263,46.9193,97280.0
2021-11-10 09:40:00,50.43,50.44,50.39,50.41,14107.0,46.9193,46.9286,46.8821,46.9007,14107.0
2021-11-10 09:45:00,50.41,50.42,50.37,50.39,21902.0,46.9007,46.91,46.8635,46.8821,21902.0
2021-11-10 09:50:00,50.38,50.39,50.35,50.38,15671.0,46.8728,46.8821,46.8449,46.8728,15671.0
2021-11-10 09:55:00,50.38,50.41,50.36,50.41,9616.0,46.8728,46.9007,46.8542,46.9007,9616.0
2021-11-10 10:00:00,50.41,50.42,50.37,50.39,16939.0,46.9007,46.91,46.8635,46.8821,16939.0
2021-11-10 10:05:00,50.39,50.4,50.36,50.37,8100.0,46.8821,46.8914,46.8542,46.8635,8100.0
2021-11-10 10:10:00,50.36,50.36,50.3,50.32,15550.0,46.8542,46.8542,46.7984,46.817,15550.0
2021-11-10 10:15:00,50.32,50.38,50.32,50.36,20896.0,46.817,46.8728,46.817,46.8542,20896.0
2021-11-10 10:20:00,50.36,50.38,50.3,50.3,11401.0,46.8542,46.8728,46.7984,46.7984,11401.0
2021-11-10 10:25:00,50.31,50.32,50.29,50.3,15709.0,46.8077,46.817,46.789,46.7984,15709.0
2021-11-10 10:30:00,50.3,50.3,50.25,50.29,12522.0,46.7984,46.7984,46.7518,46.789,12522.0
2021-11-10 10:35:00,50.28,50.31,50.28,50.3,7998.0,46.7797,46.8077,46.7797,46.7984,7998.0
2021-11-10 10:40:00,50.31,50.32,50.29,50.29,18921.0,46.8077,46.817,46.789,46.789,18921.0
2021-11-10 10:45:00,50.29,50.3,50.27,50.28,28895.0,46.789,46.7984,46.7704,46.7797,28895.0
2021-11-10 10:50:00,50.28,50.3,50.27,50.3,21647.0,46.7797,46.7984,46.7704,46.7984,21647.0
2021-11-10 10:55:00,50.3,50.3,50.27,50.29,55149.0,46.7984,46.7984,46.7704,46.789,55149.0
2021-11-10 11:00:00,50.29,50.33,50.28,50.33,18715.0,46.789,46.8263,46.7797,46.8263,18715.0
2021-11-10 11:05:00,50.31,50.32,50.28,50.3,13192.0,46.8077,46.817,46.7797,46.7984,13192.0
2021-11-10 11:10:00,50.3,50.33,50.3,50.33,9546.0,46.7984,46.8263,46.7984,46.8263,9546.0
2021-11-10 11:15:00,50.34,50.34,50.32,50.33,15810.0,46.8356,46.8356,46.817,46.8263,15810.0
2021-11-10 11:20:00,50.33,50.35,50.32,50.34,9364.0,46.8263,46.8449,46.817,46.8356,9364.0
2021-11-10 11:25:00,50.34,50.34,50.28,50.29,19558.0,46.8356,46.8356,46.7797,46.789,19558.0
2021-11-10 11:30:00,50.3,50.3,50.27,50.29,17796.0,46.7984,46.7984,46.7704,46.789,17796.0
2021-11-10 11:35:00,50.28,50.29,50.27,50.29,18248.0,46.7797,46.789,46.7704,46.789,18248.0
2021-11-10 11:40:00,50.29,50.31,50.26,50.27,8600.0,46.789,46.8077,46.7611,46.7704,8600.0
2021-11-10 11:45:00,50.27,50.33,50.26,50.32,11137.0,46.7704,46.8263,46.7611,46.817,11137.0
2021-11-10 11:50:00,50.32,50.33,50.29,50.3,32400.0,46.817,46.8263,46.789,46.7984,32400.0
2021-11-10 11:55:00,50.29,50.31,50.27,50.28,44967.0,46.789,46.8077,46.7704,46.7797,44967.0
2021-11-10 12:00:00,50.28,50.29,50.26,50.28,66621.0,46.7797,46.789,46.7611,46.7797,66621.0
2021-11-10 12:05:00,50.28,50.29,50.26,50.27,26671.0,46.7797,46.789,46.7611,46.7704,26671.0
2021-11-10 12:10:00,50.28,50.3,50.22,50.23,21084.0,46.7797,46.7984,46.7239,46.7332,21084.0
2021-11-10 12:15:00,50.23,50.25,50.23,50.24,7723.0,46.7332,46.7518,46.7332,46.7425,7723.0
2021-11-10 12:20:00,50.24,50.26,50.23,50.24,11037.0,46.7425,46.7611,46.7332,46.7425,11037.0
2021-11-10 12:25:00,50.24,50.25,50.23,50.24,5557.0,46.7425,46.7518,46.7332,46.7425,5557.0
2021-11-10 12:30:00,50.25,50.25,50.22,50.23,15819.0,46.7518,46.7518,46.7239,46.7332,15819.0
2021-11-10 12:35:00,50.24,50.25,50.23,50.24,12011.0,46.7425,46.7518,46.7332,46.7425,12011.0
2021-11-10 12:40:00,50.24,50.26,50.2,50.21,33347.0,46.7425,46.7611,46.7053,46.7146,33347.0
2021-11-10 12:45:00,50.21,50.22,50.18,50.2,12288.0,46.7146,46.7239,46.6867,46.7053,12288.0
2021-11-10 12:50:00,50.2,50.25,50.2,50.25,64340.0,46.7053,46.7518,46.7053,46.7518,64340.0
2021-11-10 12:55:00,50.25,50.3,50.25,50.3,13050.0,46.7518,46.7984,46.7518,46.7984,13050.0
2021-11-10 13:00:00,50.3,50.32,50.24,50.24,33073.0,46.7984,46.817,46.7425,46.7425,33073.0
2021-11-10 13:05:00,50.23,50.24,50.16,50.2,100280.0,46.7332,46.7425,46.6681,46.7053,100280.0
2021-11-10 13:10:00,50.19,50.23,50.18,50.2,36771.0,46.696,46.7332,46.6867,46.7053,36771.0
2021-11-10 13:15:00,50.2,50.2,50.17,50.19,8709.0,46.7053,46.7053,46.6774,46.696,8709.0
2021-11-10 13:20:00,50.17,50.18,50.15,50.16,8500.0,46.6774,46.6867,46.6588,46.6681,8500.0
2021-11-10 13:25:00,50.16,50.19,50.15,50.18,19022.0,46.6681,46.696,46.6588,46.6867,19022.0
2021-11-10 13:30:00,50.18,50.19,50.16,50.18,10991.0,46.6867,46.696,46.6681,46.6867,10991.0
2021-11-10 13:35:00,50.17,50.17,50.14,50.14,7226.0,46.6774,46.6774,46.6495,46.6495,7226.0
2021-11-10 13:40:00,50.14,50.14,50.12,50.12,27976.0,46.6495,46.6495,46.6309,46.6309,27976.0
2021-11-10 13:45:00,50.14,50.15,50.1,50.1,18874.0,46.6495,46.6588,46.6123,46.6123,18874.0
2021-11-10 13:50:00,50.09,50.09,50.06,50.07,19024.0,46.603,46.603,46.5751,46.5844,19024.0
2021-11-10 13:55:00,50.07,50.1,50.06,50.09,15209.0,46.5844,46.6123,46.5751,46.603,15209.0
2021-11-10 14:00:00,50.08,50.1,50.05,50.05,10403.0,46.5937,46.6123,46.5658,46.5658,10403.0
2021-11-10 14:05:00,50.05,50.07,50.05,50.06,7525.0,46.5658,46.5844,46.5658,46.5751,7525.0
2021-11-10 14:10:00,50.05,50.06,50.03,50.04,6284.0,46.5658,46.5751,46.5471,46.5565,6284.0
2021-11-10 14:15:00,50.04,50.07,50.04,50.05,11683.0,46.5565,46.5844,46.5565,46.5658,11683.0
2021-11-10 14:20:00,50.05,50.06,50.02,50.02,7724.0,46.5658,46.5751,46.5378,46.5378,7724.0
2021-11-10 14:25:00,50.02,50.04,50.0,50.01,10870.0,46.5378,46.5565,46.5192,46.5285,10870.0
2021-11-10 14:30:00,50.01,50.02,50.0,50.01,3340.0,46.5285,46.5378,46.5192,46.5285,3340.0
2021-11-10 14:35:00,50.0,50.02,50.0,50.0,5741.0,46.5192,46.5378,46.5192,46.5192,5741.0
2021-11-10 14:40:00,50.0,50.01,49.96,49.96,7119.0,46.5192,46.5285,46.482,46.482,7119.0
2021-11-10 14:45:00,49.96,50.01,49.96,50.0,14918.0,46.482,46.5285,46.482,46.5192,14918.0
2021-11-10 14:50:00,49.99,50.02,49.98,50.0,14798.0,46.5099,46.5378,46.5006,46.5192,14798.0
2021-11-10 14:55:00,50.01,50.02,49.99,49.99,9382.0,46.5285,46.5378,46.5099,46.5099,9382.0
2021-11-10 15:00:00,49.99,50.01,49.99,49.99,6848.0,46.5099,46.5285,46.5099,46.5099,6848.0
2021-11-10 15:05:00,50.0,50.02,49.99,50.01,27496.0,46.5192,46.5378,46.5099,46.5285,27496.0
2021-11-10 15:10:00,50.02,50.03,50.01,50.03,3800.0,46.5378,46.5471,46.5285,46.5471,3800.0
2021-11-10 15:15:00,50.02,50.05,50.02,50.04,35550.0,46.5378,46.5658,46.5378,46.5565,35550.0
2021-11-10 15:20:00,50.05,50.06,50.02,50.03,12765.0,46.5658,46.5751,46.5378,46.5471,12765.0
2021-11-10 15:25:00,50.03,50.05,50.02,50.05,10781.0,46.5471,46.5658,46.5378,46.5658,10781.0
2021-11-10 15:30:00,50.05,50.06,50.02,50.05,18071.0,46.5658,46.5751,46.5378,46.5658,18071.0
2021-11-10 15:35:00,50.05,50.05,50.02,50.03,8263.0,46.5658,46.5658,46.5378,46.5471,8263.0
2021-11-10 15:40:00,50.03,50.05,49.99,50.0,32142.0,46.5471,46.5658,46.5099,46.5192,32142.0
2021-11-10 15:45:00,50.0,50.02,49.99,50.0,18059.0,46.5192,46.5378,46.5099,46.5192,18059.0
2021-11-10 15:50:00,50.01,50.04,49.99,50.02,76528.0,46.5285,46.5565,46.5099,46.5378,76528.0
2021-11-10 15:55:00,50.02,50.03,50.0,50.01,180119.0,46.5378,46.5471,46.5192,46.5285,180119.0
2021-11-11 09:30:00,50.14,50.23,50.14,50.23,35661.0,46.6495,46.7332,46.6495,46.7332,35661.0
2021-11-11 09:35:00,50.22,50.25,50.18,50.19,60519.0,46.7239,46.7518,46.6867,46.696,60519.0
2021-11-11 09:40:00,50.18,50.25,50.18,50.23,43403.0,46.6867,46.7518,46.6867,46.7332,43403.0
2021-11-11 09:45:00,50.23,50.26,50.22,50.26,28087.0,46.7332,46.7611,46.7239,46.7611,28087.0
2021-11-11 09:50:00,50.25,50.27,50.25,50.27,6691.0,46.7518,46.7704,46.7518,46.7704,6691.0
2021-11-11 09:55:00,50.28,50.28,50.25,50.26,37741.0,46.7797,46.7797,46.7518,46.7611,37741.0
2021-11-11 10:00:00,50.25,50.26,50.24,50.26,52667.0,46.7518,46.7611,46.7425,46.7611,52667.0
2021-11-11 10:05:00,50.26,50.27,50.23,50.25,32446.0,46.7611,46.7704,46.7332,46.7518,32446.0
2021-11-11 10:10:00,50.25,50.28,50.25,50.27,23043.0,46.7518,46.7797,46.7518,46.7704,23043.0
2021-11-11 10:15:00,50.27,50.27,50.24,50.27,24400.0,46.7704,46.7704,46.7425,46.7704,24400.0
2021-11-11 10:20:00,50.27,50.28,50.24,50.26,27205.0,46.7704,46.7797,46.7425,46.7611,27205.0
2021-11-11 10:25:00,50.26,50.26,50.19,50.2,61843.0,46.7611,46.7611,46.696,46.7053,61843.0
2021-11-11 10:30:00,50.2,50.22,50.18,50.18,90137.0,46.7053,46.7239,46.6867,46.6867,90137.0
2021-11-11 10:35:00,50.19,50.23,50.18,50.21,137065.0,46.696,46.7332,46.6867,46.7146,137065.0
2021-11-11 10:40:00,50.21,50.23,50.2,50.23,47754.0,46.7146,46.7332,46.7053,46.7332,47754.0
2021-11-11 10:45:00,50.23,50.26,50.23,50.26,19082.0,46.7332,46.7611,46.7332,46.7611,19082.0
2021-11-11 10:50:00,50.26,50.28,50.26,50.28,11357.0,46.7611,46.7797,46.7611,46.7797,11357.0
2021-11-11 10:55:00,50.28,50.3,50.27,50.29,19471.0,46.7797,46.7984,46.7704,46.789,19471.0
2021-11-11 11:00:00,50.29,50.3,50.25,50.28,65258.0,46.789,46.7984,46.7518,46.7797,65258.0
2021-11-11 11:05:00,50.29,50.3,50.27,50.27,16302.0,46.789,46.7984,46.7704,46.7704,16302.0
2021-11-11 11:10:00,50.27,50.27,50.23,50.25,100896.0,46.7704,46.7704,46.7332,46.7518,100896.0
2021-11-11 11:15:00,50.26,50.26,50.24,50.25,9146.0,46.7611,46.7611,46.7425,46.7518,9146.0
2021-11-11 11:20:00,50.25,50.26,50.25,50.26,37724.0,46.7518,46.7611,46.7518,46.7611,37724.0
2021-11-11 11:25:00,50.27,50.28,50.24,50.25,51154.0,46.7704,46.7797,46.7425,46.7518,51154.0
2021-11-11 11:30:00,50.25,50.29,50.24,50.28,99908.0,46.7518,46.789,46.7425,46.7797,99908.0
2021-11-11 11:35:00,50.28,50.29,50.27,50.28,13713.0,46.7797,46.789,46.7704,46.7797,13713.0
2021-11-11 11:40:00,50.29,50.29,50.26,50.27,16035.0,46.789,46.789,46.7611,46.7704,16035.0
2021-11-11 11:45:00,50.28,50.3,50.26,50.27,41585.0,46.7797,46.7984,46.7611,46.7704,41585.0
2021-11-11 11:50:00,50.27,50.27,50.25,50.25,29897.0,46.7704,46.7704,46.7518,46.7518,29897.0
2021-11-11 11:55:00,50.26,50.26,50.24,50.25,23688.0,46.7611,46.7611,46.7425,46.7518,23688.0
2021-11-11 12:00:00,50.25,50.25,50.22,50.23,15681.0,46.7518,46.7518,46.7239,46.7332,15681.0
2021-11-11 12:05:00,50.23,50.25,50.23,50.23,17202.0,46.7332,46.7518,46.7332,46.7332,17202.0
2021-11-11 12:10:00,50.23,50.26,50.23,50.26,7259.0,46.7332,46.7611,46.7332,46.7611,7259.0
2021-11-11 12:15:00,50.25,50.26,50.22,50.24,48223.0,46.7518,46.7611,46.7239,46.7425,48223.0
2021-11-11 12:20:00,50.24,50.26,50.22,50.24,34140.0,46.7425,46.7611,46.7239,46.7425,34140.0
2021-11-11 12:25:00,50.24,50.24,50.22,50.23,26059.0,46.7425,46.7425,46.7239,46.7332,26059.0
2021-11-11 12:30:00,50.23,50.24,50.22,50.23,34907.0,46.7332,46.7425,46.7239,46.7332,34907.0
2021-11-11 12:35:00,50.24,50.25,50.23,50.24,58845.0,46.7425,46.7518,46.7332,46.7425,58845.0
2021-11-11 12:40:00,50.24,50.24,50.23,50.24,22497.0,46.7425,46.7425,46.7332,46.7425,22497.0
2021-11-11 12:45:00,50.23,50.25,50.23,50.24,22996.0,46.7332,46.7518,46.7332,46.7425,22996.0
2021-11-11 12:50:00,50.24,50.25,50.22,50.23,35805.0,46.7425,46.7518,46.7239,46.7332,35805.0
2021-11-11 12:55:00,50.23,50.24,50.22,50.23,18475.0,46.7332,46.7425,46.7239,46.7332,18475.0
2021-11-11 13:00:00,50.23,50.24,50.22,50.24,44739.0,46.7332,46.7425,46.7239,46.7425,44739.0
2021-11-11 13:05:00,50.24,50.24,50.21,50.21,33347.0,46.7425,46.7425,46.7146,46.7146,33347.0
2021-11-11 13:10:00,50.21,50.22,50.2,50.22,34486.0,46.7146,46.7239,46.7053,46.7239,34486.0
2021-11-11 13:15:00,50.21,50.22,50.2,50.21,16759.0,46.7146,46.7239,46.7053,46.7146,16759.0
2021-11-11 13:20:00,50.21,50.22,50.2,50.2,53805.0,46.7146,46.7239,46.7053,46.7053,53805.0
2021-11-11 13:25:00,50.2,50.23,50.2,50.2,57252.0,46.7053,46.7332,46.7053,46.7053,57252.0
2021-11-11 13:30:00,50.2,50.21,50.18,50.19,27667.0,46.7053,46.7146,46.6867,46.696,27667.0
2021-11-11 13:35:00,50.19,50.2,50.18,50.19,10918.0,46.696,46.7053,46.6867,46.696,10918.0
2021-11-11 13:40:00,50.19,50.19,50.17,50.17,10861.0,46.696,46.696,46.6774,46.6774,10861.0
2021-11-11 13:45:00,50.18,50.19,50.17,50.19,8997.0,46.6867,46.696,46.6774,46.696,8997.0
2021-11-11 13:50:00,50.19,50.19,50.16,50.19,34572.0,46.696,46.696,46.6681,46.696,34572.0
2021-11-11 13:55:00,50.18,50.19,50.17,50.19,25691.0,46.6867,46.696,46.6774,46.696,25691.0
2021-11-11 14:00:00,50.18,50.2,50.16,50.2,40495.0,46.6867,46.7053,46.6681,46.7053,40495.0
2021-11-11 14:05:00,50.19,50.2,50.17,50.18,75280.0,46.696,46.7053,46.6774,46.6867,75280.0
2021-11-11 14:10:00,50.18,50.18,50.16,50.17,13721.0,46.6867,46.6867,46.6681,46.6774,13721.0
2021-11-11 14:15:00,50.17,50.18,50.16,50.18,41982.0,46.6774,46.6867,46.6681,46.6867,41982.0
2021-11-11 14:20:00,50.17,50.18,50.16,50.17,8138.0,46.6774,46.6867,46.6681,46.6774,8138.0
2021-11-11 14:25:00,50.16,50.17,50.16,50.17,6001.0,46.6681,46.6774,46.6681,46.6774,6001.0
2021-11-11 14:30:00,50.17,50.18,50.16,50.16,44494.0,46.6774,46.6867,46.6681,46.6681,44494.0
2021-11-11 14:35:00,50.17,50.18,50.17,50.17,25301.0,46.6774,46.6867,46.6774,46.6774,25301.0
2021-11-11 14:40:00,50.17,50.18,50.16,50.18,8947.0,46.6774,46.6867,46.6681,46.6867,8947.0
2021-11-11 14:45:00,50.18,50.18,50.16,50.16,26613.0,46.6867,46.6867,46.6681,46.6681,26613.0
2021-11-11 14:50:00,50.16,50.17,50.15,50.17,10077.0,46.6681,46.6774,46.6588,46.6774,10077.0
2021-11-11 14:55:00,50.17,50.17,50.16,50.17,2175.0,46.6774,46.6774,46.6681,46.6774,2175.0
2021-11-11 15:00:00,50.16,50.17,50.15,50.16,13525.0,46.6681,46.6774,46.6588,46.6681,13525.0
2021-11-11 15:05:00,50.16,50.16,50.15,50.16,16573.0,46.6681,46.6681,46.6588,46.6681,16573.0
2021-11-11 15:10:00,50.15,50.16,50.13,50.14,21465.0,46.6588,46.6681,46.6402,46.6495,21465.0
2021-11-11 15:15:00,50.14,50.15,50.13,50.15,29336.0,46.6495,46.6588,46.6402,46.6588,29336.0
2021-11-11 15:20:00,50.15,50.15,50.13,50.14,86344.0,46.6588,46.6588,46.6402,46.6495,86344.0
2021-11-11 15:25:00,50.14,50.15,50.13,50.15,25164.0,46.6495,46.6588,46.6402,46.6588,25164.0
2021-11-11 15:30:00,50.15,50.15,50.12,50.14,53631.0,46.6588,46.6588,46.6309,46.6495,53631.0
2021-11-11 15:35:00,50.14,50.15,50.13,50.15,19924.0,46.6495,46.6588,46.6402,46.6588,19924.0
2021-11-11 15:40:00,50.15,50.17,50.14,50.16,46796.0,46.6588,46.6774,46.6495,46.6681,46796.0
2021-11-11 15:45:00,50.16,50.17,50.14,50.17,54367.0,46.6681,46.6774,46.6495,46.6774,54367.0
2021-11-11 15:50:00,50.16,50.18,50.14,50.18,114959.0,46.6681,46.6867,46.6495,46.6867,114959.0
2021-11-11 15:55:00,50.18,50.19,50.16,50.18,128094.0,46.6867,46.696,46.6681,46.6867,128094.0
2021-11-12 09:30:00,50.77,50.8,50.63,50.68,76075.0,47.2356,47.2635,47.1054,47.1519,76075.0
2021-11-12 09:35:00,50.67,50.71,50.64,50.65,96310.0,47.1426,47.1798,47.1147,47.124,96310.0
2021-11-12 09:40:00,50.65,50.69,50.65,50.69,76640.0,47.124,47.1612,47.124,47.1612,76640.0
2021-11-12 09:45:00,50.69,50.71,50.68,50.7,59979.0,47.1612,47.1798,47.1519,47.1705,59979.0
2021-11-12 09:50:00,50.7,50.72,50.69,50.72,40328.0,47.1705,47.1891,47.1612,47.1891,40328.0
2021-11-12 09:55:00,50.72,50.74,50.71,50.72,24607.0,47.1891,47.2077,47.1798,47.1891,24607.0
2021-11-12 10:00:00,50.72,50.75,50.72,50.75,21065.0,47.1891,47.217,47.1891,47.217,21065.0
2021-11-12 10:05:00,50.74,50.78,50.73,50.77,15916.0,47.2077,47.2449,47.1984,47.2356,15916.0
2021-11-12 10:10:00,50.76,50.77,50.75,50.76,17099.0,47.2263,47.2356,47.217,47.2263,17099.0
2021-11-12 10:15:00,50.77,50.82,50.76,50.81,30638.0,47.2356,47.2822,47.2263,47.2728,30638.0
2021-11-12 10:20:00,50.81,50.82,50.77,50.79,11763.0,47.2728,47.2822,47.2356,47.2542,11763.0
2021-11-12 10:25:00,50.8,50.8,50.77,50.77,9076.0,47.2635,47.2635,47.2356,47.2356,9076.0
2021-11-12 10:30:00,50.78,50.78,50.76,50.76,7625.0,47.2449,47.2449,47.2263,47.2263,7625.0
2021-11-12 10:35:00,50.75,50.76,50.74,50.75,6704.0,47.217,47.2263,47.2077,47.217,6704.0
2021-11-12 10:40:00,50.75,50.76,50.74,50.76,3640.0,47.217,47.2263,47.2077,47.2263,3640.0
2021-11-12 10:45:00,50.75,50.77,50.73,50.76,26601.0,47.217,47.2356,47.1984,47.2263,26601.0
2021-11-12 10:50:00,50.76,50.77,50.75,50.77,1215.0,47.2263,47.2356,47.217,47.2356,1215.0
2021-11-12 10:55:00,50.76,50.79,50.76,50.79,3740.0,47.2263,47.2542,47.2263,47.2542,3740.0
2021-11-12 11:00:00,50.79,50.81,50.78,50.8,15270.0,47.2542,47.2728,47.2449,47.2635,15270.0
2021-11-12 11:05:00,50.8,50.81,50.78,50.8,19485.0,47.2635,47.2728,47.2449,47.2635,19485.0
2021-11-12 11:10:00,50.8,50.8,50.78,50.8,8967.0,47.2635,47.2635,47.2449,47.2635,8967.0
2021-11-12 11:15:00,50.8,50.82,50.79,50.82,23880.0,47.2635,47.2822,47.2542,47.2822,23880.0
2021-11-12 11:20:00,50.82,50.83,50.8,50.82,38696.0,47.2822,47.2915,47.2635,47.2822,38696.0
2021-11-12 11:25:00,50.82,50.83,50.81,50.83,11713.0,47.2822,47.2915,47.2728,47.2915,11713.0
2021-11-12 11:30:00,50.83,50.84,50.82,50.82,20874.0,47.2915,47.3008,47.2822,47.2822,20874.0
2021-11-12 11:35:00,50.82,50.84,50.82,50.84,8661.0,47.2822,47.3008,47.2822,47.3008,8661.0
2021-11-12 11:40:00,50.84,50.85,50.83,50.84,9335.0,47.3008,47.3101,47.2915,47.3008,9335.0
2021-11-12 11:45:00,50.84,50.84,50.81,50.81,11902.0,47.3008,47.3008,47.2728,47.2728,11902.0
2021-11-12 11:50:00,50.82,50.83,50.81,50.83,11100.0,47.2822,47.2915,47.2728,47.2915,11100.0
2021-11-12 11:55:00,50.83,50.84,50.82,50.83,15603.0,47.2915,47.3008,47.2822,47.2915,15603.0
2021-11-12 12:00:00,50.84,50.84,50.81,50.81,15348.0,47.3008,47.3008,47.2728,47.2728,15348.0
2021-11-12 12:05:00,50.82,50.82,50.8,50.8,15506.0,47.2822,47.2822,47.2635,47.2635,15506.0
2021-11-12 12:10:00,50.8,50.84,50.8,50.84,39820.0,47.2635,47.3008,47.2635,47.3008,39820.0
2021-11-12 12:15:00,50.83,50.84,50.82,50.82,19484.0,47.2915,47.3008,47.2822,47.2822,19484.0
2021-11-12 12:20:00,50.82,50.83,50.81,50.81,10685.0,47.2822,47.2915,47.2728,47.2728,10685.0
2021-11-12 12:25:00,50.82,50.82,50.79,50.8,22188.0,47.2822,47.2822,47.2542,47.2635,22188.0
2021-11-12 12:30:00,50.8,50.81,50.78,50.8,19981.0,47.2635,47.2728,47.2449,47.2635,19981.0
2021-11-12 12:35:00,50.8,50.8,50.79,50.8,6118.0,47.2635,47.2635,47.2542,47.2635,6118.0
2021-11-12 12:40:00,50.8,50.8,50.77,50.78,17714.0,47.2635,47.2635,47.2356,47.2449,17714.0
2021-11-12 12:45:00,50.78,50.79,50.77,50.78,22330.0,47.2449,47.2542,47.2356,47.2449,22330.0
2021-11-12 12:50:00,50.78,50.78,50.76,50.77,15611.0,47.2449,47.2449,47.2263,47.2356,15611.0
2021-11-12 12:55:00,50.78,50.78,50.76,50.77,14987.0,47.2449,47.2449,47.2263,47.2356,14987.0
2021-11-12 13:00:00,50.76,50.76,50.75,50.75,20278.0,47.2263,47.2263,47.217,47.217,20278.0
2021-11-12 13:05:00,50.76,50.77,50.75,50.75,39714.0,47.2263,47.2356,47.217,47.217,39714.0
2021-11-12 13:10:00,50.76,50.76,50.75,50.75,1400.0,47.2263,47.2263,47.217,47.217,1400.0
2021-11-12 13:15:00,50.75,50.76,50.74,50.75,14840.0,47.217,47.2263,47.2077,47.217,14840.0
2021-11-12 13:20:00,50.75,50.76,50.74,50.75,10065.0,47.217,47.2263,47.2077,47.217,10065.0
2021-11-12 13:25:00,50.75,50.76,50.74,50.75,3769.0,47.217,47.2263,47.2077,47.217,3769.0
2021-11-12 13:30:00,50.76,50.78,50.75,50.77,47355.0,47.2263,47.2449,47.217,47.2356,47355.0
2021-11-12 13:35:00,50.76,50.77,50.76,50.77,8040.0,47.2263,47.2356,47.2263,47.2356,8040.0
2021-11-12 13:40:00,50.77,50.77,50.75,50.76,5574.0,47.2356,47.2356,47.217,47.2263,5574.0
2021-11-12 13:45:00,50.76,50.76,50.73,50.73,56710.0,47.2263,47.2263,47.1984,47.1984,56710.0
2021-11-12 13:50:00,50.74,50.75,50.74,50.75,6720.0,47.2077,47.217,47.2077,47.217,6720.0
2021-11-12 13:55:00,50.76,50.76,50.75,50.76,9717.0,47.2263,47.2263,47.217,47.2263,9717.0
2021-11-12 14:00:00,50.75,50.76,50.75,50.75,5660.0,47.217,47.2263,47.217,47.217,5660.0
2021-11-12 14:05:00,50.75,50.75,50.73,50.73,42781.0,47.217,47.217,47.1984,47.1984,42781.0
2021-11-12 14:10:00,50.74,50.76,50.73,50.75,8140.0,47.2077,47.2263,47.1984,47.217,8140.0
2021-11-12 14:15:00,50.76,50.77,50.75,50.77,33608.0,47.2263,47.2356,47.217,47.2356,33608.0
2021-11-12 14:20:00,50.77,50.78,50.76,50.77,9349.0,47.2356,47.2449,47.2263,47.2356,9349.0
2021-11-12 14:25:00,50.77,50.77,50.75,50.76,3962.0,47.2356,47.2356,47.217,47.2263,3962.0
2021-11-12 14:30:00,50.75,50.76,50.74,50.76,8883.0,47.217,47.2263,47.2077,47.2263,8883.0
2021-11-12 14:35:00,50.76,50.76,50.74,50.75,8152.0,47.2263,47.2263,47.2077,47.217,8152.0
2021-11-12 14:40:00,50.75,50.75,50.74,50.74,5990.0,47.217,47.217,47.2077,47.2077,5990.0
2021-11-12 14:45:00,50.74,50.75,50.74,50.74,7964.0,47.2077,47.217,47.2077,47.2077,7964.0
2021-11-12 14:50:00,50.74,50.76,50.74,50.75,11233.0,47.2077,47.2263,47.2077,47.217,11233.0
2021-11-12 14:55:00,50.75,50.75,50.74,50.74,7862.0,47.217,47.217,47.2077,47.2077,7862.0
2021-11-12 15:00:00,50.75,50.75,50.74,50.75,9646.0,47.217,47.217,47.2077,47.217,9646.0
2021-11-12 15:05:00,50.75,50.75,50.74,50.74,5643.0,47.217,47.217,47.2077,47.2077,5643.0
2021-11-12 15:10:00,50.74,50.76,50.74,50.76,29039.0,47.2077,47.2263,47.2077,47.2263,29039.0
2021-11-12 15:15:00,50.75,50.76,50.75,50.75,11100.0,47.217,47.2263,47.217,47.217,11100.0
2021-11-12 15:20:00,50.75,50.76,50.75,50.76,12440.0,47.217,47.2263,47.217,47.2263,12440.0
2021-11-12 15:25:00,50.76,50.77,50.74,50.75,25531.0,47.2263,47.2356,47.2077,47.217,25531.0
2021-11-12 15:30:00,50.74,50.75,50.74,50.74,8800.0,47.2077,47.217,47.2077,47.2077,8800.0
2021-11-12 15:35:00,50.75,50.75,50.74,50.74,15510.0,47.217,47.217,47.2077,47.2077,15510.0
2021-11-12 15:40:00,50.74,50.75,50.73,50.75,106178.0,47.2077,47.217,47.1984,47.217,106178.0
2021-11-12 15:45:00,50.75,50.75,50.74,50.75,30162.0,47.217,47.217,47.2077,47.217,30162.0
2021-11-12 15:50:00,50.75,50.77,50.74,50.76,78232.0,47.217,47.2356,47.2077,47.2263,78232.0
2021-11-12 15:55:00,50.76,50.78,50.75,50.78,117738.0,47.2263,47.2449,47.217,47.2449,117738.0
2021-11-15 09:30:00,50.81,50.81,50.73,50.74,59201.0,47.2728,47.2728,47.1984,47.2077,59201.0
2021-11-15 09:35:00,50.73,50.74,50.71,50.72,41593.0,47.1984,47.2077,47.1798,47.1891,41593.0
2021-11-15 09:40:00,50.72,50.73,50.69,50.7,27867.0,47.1891,47.1984,47.1612,47.1705,27867.0
2021-11-15 09:45:00,50.71,50.72,50.68,50.68,41096.0,47.1798,47.1891,47.1519,47.1519,41096.0
2021-11-15 09:50:00,50.68,50.72,50.67,50.71,31214.0,47.1519,47.1891,47.1426,47.1798,31214.0
2021-11-15 09:55:00,50.72,50.73,50.7,50.72,18349.0,47.1891,47.1984,47.1705,47.1891,18349.0
2021-11-15 10:00:00,50.73,50.73,50.7,50.73,39832.0,47.1984,47.1984,47.1705,47.1984,39832.0
2021-11-15 10:05:00,50.72,50.74,50.7,50.71,74112.0,47.1891,47.2077,47.1705,47.1798,74112.0
2021-11-15 10:10:00,50.71,50.72,50.69,50.7,67758.0,47.1798,47.1891,47.1612,47.1705,67758.0
2021-11-15 10:15:00,50.7,50.7,50.68,50.69,87046.0,47.1705,47.1705,47.1519,47.1612,87046.0
2021-11-15 10:20:00,50.68,50.71,50.68,50.7,29214.0,47.1519,47.1798,47.1519,47.1705,29214.0
2021-11-15 10:25:00,50.7,50.71,50.68,50.69,14427.0,47.1705,47.1798,47.1519,47.1612,14427.0
2021-11-15 10:30:00,50.69,50.69,50.66,50.66,27517.0,47.1612,47.1612,47.1333,47.1333,27517.0
2021-11-15 10:35:00,50.66,50.67,50.66,50.67,8262.0,47.1333,47.1426,47.1333,47.1426,8262.0
2021-11-15 10:40:00,50.66,50.68,50.66,50.68,10562.0,47.1333,47.1519,47.1333,47.1519,10562.0
2021-11-15 10:45:00,50.68,50.73,50.68,50.73,21104.0,47.1519,47.1984,47.1519,47.1984,21104.0
2021-11-15 10:50:00,50.73,50.74,50.72,50.73,14599.0,47.1984,47.2077,47.1891,47.1984,14599.0
2021-11-15 10:55:00,50.73,50.73,50.71,50.72,11612.0,47.1984,47.1984,47.1798,47.1891,11612.0
2021-11-15 11:00:00,50.72,50.73,50.71,50.72,10000.0,47.1891,47.1984,47.1798,47.1891,10000.0
2021-11-15 11:05:00,50.72,50.74,50.71,50.73,7605.0,47.1891,47.2077,47.1798,47.1984,7605.0
2021-11-15 11:10:00,50.74,50.75,50.73,50.73,10463.0,47.2077,47.217,47.1984,47.1984,10463.0
2021-11-15 11:15:00,50.73,50.74,50.72,50.73,9430.0,47.1984,47.2077,47.1891,47.1984,9430.0
2021-11-15 11:20:00,50.72,50.72,50.71,50.72,17356.0,47.1891,47.1891,47.1798,47.1891,17356.0
2021-11-15 11:25:00,50.72,50.72,50.69,50.71,11259.0,47.1891,47.1891,47.1612,47.1798,11259.0
2021-11-15 11:30:00,50.71,50.71,50.69,50.71,12664.0,47.1798,47.1798,47.1612,47.1798,12664.0
2021-11-15 11:35:00,50.71,50.71,50.68,50.69,17392.0,47.1798,47.1798,47.1519,47.1612,17392.0
2021-11-15 11:40:00,50.69,50.69,50.63,50.64,11259.0,47.1612,47.1612,47.1054,47.1147,11259.0
2021-11-15 11:45:00,50.63,50.68,50.62,50.68,24683.0,47.1054,47.1519,47.0961,47.1519,24683.0
2021-11-15 11:50:00,50.68,50.69,50.65,50.68,23595.0,47.1519,47.1612,47.124,47.1519,23595.0
2021-11-15 11:55:00,50.68,50.69,50.67,50.69,11273.0,47.1519,47.1612,47.1426,47.1612,11273.0
2021-11-15 12:00:00,50.69,50.7,50.67,50.68,18831.0,47.1612,47.1705,47.1426,47.1519,18831.0
2021-11-15 12:05:00,50.68,50.69,50.67,50.69,7466.0,47.1519,47.1612,47.1426,47.1612,7466.0
2021-11-15 12:10:00,50.69,50.7,50.67,50.68,10500.0,47.1612,47.1705,47.1426,47.1519,10500.0
2021-11-15 12:15:00,50.68,50.7,50.67,50.68,16090.0,47.1519,47.1705,47.1426,47.1519,16090.0
2021-11-15 12:20:00,50.68,50.68,50.65,50.66,6309.0,47.1519,47.1519,47.124,47.1333,6309.0
2021-11-15 12:25:00,50.66,50.67,50.65,50.66,48074.0,47.1333,47.1426,47.124,47.1333,48074.0
2021-11-15 12:30:00,50.67,50.69,50.67,50.68,9525.0,47.1426,47.1612,47.1426,47.1519,9525.0
2021-11-15 12:35:00,50.68,50.69,50.67,50.69,5228.0,47.1519,47.1612,47.1426,47.1612,5228.0
2021-11-15 12:40:00,50.69,50.69,50.66,50.68,25348.0,47.1612,47.1612,47.1333,47.1519,25348.0
2021-11-15 12:45:00,50.68,50.68,50.66,50.68,6025.0,47.1519,47.1519,47.1333,47.1519,6025.0
2021-11-15 12:50:00,50.67,50.69,50.67,50.67,6530.0,47.1426,47.1612,47.1426,47.1426,6530.0
2021-11-15 12:55:00,50.68,50.69,50.67,50.69,21564.0,47.1519,47.1612,47.1426,47.1612,21564.0
2021-11-15 13:00:00,50.69,50.69,50.67,50.69,9331.0,47.1612,47.1612,47.1426,47.1612,9331.0
2021-11-15 13:05:00,50.68,50.68,50.65,50.66,8077.0,47.1519,47.1519,47.124,47.1333,8077.0
2021-11-15 13:10:00,50.66,50.66,50.65,50.66,3582.0,47.1333,47.1333,47.124,47.1333,3582.0
2021-11-15 13:15:00,50.66,50.69,50.65,50.67,7675.0,47.1333,47.1612,47.124,47.1426,7675.0
2021-11-15 13:20:00,50.67,50.67,50.65,50.67,9129.0,47.1426,47.1426,47.124,47.1426,9129.0
2021-11-15 13:25:00,50.66,50.67,50.65,50.66,10225.0,47.1333,47.1426,47.124,47.1333,10225.0
2021-11-15 13:30:00,50.66,50.67,50.65,50.66,14063.0,47.1333,47.1426,47.124,47.1333,14063.0
2021-11-15 13:35:00,50.66,50.67,50.65,50.66,6242.0,47.1333,47.1426,47.124,47.1333,6242.0
2021-11-15 13:40:00,50.66,50.67,50.65,50.66,5220.0,47.1333,47.1426,47.124,47.1333,5220.0
2021-11-15 13:45:00,50.66,50.68,50.66,50.68,5590.0,47.1333,47.1519,47.1333,47.1519,5590.0
2021-11-15 13:50:00,50.68,50.68,50.67,50.68,4970.0,47.1519,47.1519,47.1426,47.1519,4970.0
2021-11-15 13:55:00,50.68,50.68,50.67,50.68,4140.0,47.1519,47.1519,47.1426,47.1519,4140.0
2021-11-15 14:00:00,50.68,50.69,50.67,50.69,15887.0,47.1519,47.1612,47.1426,47.1612,15887.0
2021-11-15 14:05:00,50.69,50.69,50.68,50.69,9504.0,47.1612,47.1612,47.1519,47.1612,9504.0
2021-11-15 14:10:00,50.69,50.7,50.69,50.7,7446.0,47.1612,47.1705,47.1612,47.1705,7446.0
2021-11-15 14:15:00,50.7,50.7,50.67,50.69,9159.0,47.1705,47.1705,47.1426,47.1612,9159.0
2021-11-15 14:20:00,50.69,50.69,50.68,50.69,3542.0,47.1612,47.1612,47.1519,47.1612,3542.0
2021-11-15 14:25:00,50.69,50.69,50.67,50.69,10878.0,47.1612,47.1612,47.1426,47.1612,10878.0
2021-11-15 14:30:00,50.69,50.69,50.68,50.69,4929.0,47.1612,47.1612,47.1519,47.1612,4929.0
2021-11-15 14:35:00,50.69,50.71,50.68,50.71,11419.0,47.1612,47.1798,47.1519,47.1798,11419.0
2021-11-15 14:40:00,50.71,50.72,50.69,50.71,66795.0,47.1798,47.1891,47.1612,47.1798,66795.0
2021-11-15 14:45:00,50.71,50.71,50.68,50.69,104220.0,47.1798,47.1798,47.1519,47.1612,104220.0
2021-11-15 14:50:00,50.69,50.7,50.68,50.68,14125.0,47.1612,47.1705,47.1519,47.1519,14125.0
2021-11-15 14:55:00,50.68,50.69,50.68,50.69,14728.0,47.1519,47.1612,47.1519,47.1612,14728.0
2021-11-15 15:00:00,50.69,50.69,50.67,50.67,23372.0,47.1612,47.1612,47.1426,47.1426,23372.0
2021-11-15 15:05:00,50.67,50.68,50.67,50.68,13647.0,47.1426,47.1519,47.1426,47.1519,13647.0
2021-11-15 15:10:00,50.68,50.68,50.67,50.68,11730.0,47.1519,47.1519,47.1426,47.1519,11730.0
2021-11-15 15:15:00,50.68,50.7,50.67,50.69,20682.0,47.1519,47.1705,47.1426,47.1612,20682.0
2021-11-15 15:20:00,50.7,50.7,50.68,50.69,10540.0,47.1705,47.1705,47.1519,47.1612,10540.0
2021-11-15 15:25:00,50.69,50.7,50.68,50.69,14677.0,47.1612,47.1705,47.1519,47.1612,14677.0
2021-11-15 15:30:00,50.69,50.69,50.67,50.68,17887.0,47.1612,47.1612,47.1426,47.1519,17887.0
2021-11-15 15:35:00,50.67,50.69,50.67,50.68,11654.0,47.1426,47.1612,47.1426,47.1519,11654.0
2021-11-15 15:40:00,50.67,50.69,50.66,50.68,41688.0,47.1426,47.1612,47.1333,47.1519,41688.0
2021-11-15 15:45:00,50.69,50.69,50.64,50.65,51246.0,47.1612,47.1612,47.1147,47.124,51246.0
2021-11-15 15:50:00,50.65,50.66,50.63,50.63,56163.0,47.124,47.1333,47.1054,47.1054,56163.0
2021-11-15 15:55:00,50.64,50.65,50.61,50.65,163056.0,47.1147,47.124,47.0868,47.124,163056.0
2021-11-16 09:30:00,50.27,50.32,50.2,50.21,56511.0,46.7704,46.817,46.7053,46.7146,56511.0
2021-11-16 09:35:00,50.22,50.3,50.22,50.25,27937.0,46.7239,46.7984,46.7239,46.7518,27937.0
2021-11-16 09:40:00,50.25,50.27,50.22,50.25,122387.0,46.7518,46.7704,46.7239,46.7518,122387.0
2021-11-16 09:45:00,50.26,50.29,50.2,50.26,81728.0,46.7611,46.789,46.7053,46.7611,81728.0
2021-11-16 09:50:00,50.26,50.26,50.2,50.21,115634.0,46.7611,46.7611,46.7053,46.7146,115634.0
2021-11-16 09:55:00,50.21,50.22,50.18,50.18,17390.0,46.7146,46.7239,46.6867,46.6867,17390.0
2021-11-16 10:00:00,50.18,50.19,50.16,50.18,36753.0,46.6867,46.696,46.6681,46.6867,36753.0
2021-11-16 10:05:00,50.17,50.19,50.16,50.19,17638.0,46.6774,46.696,46.6681,46.696,17638.0
2021-11-16 10:10:00,50.19,50.21,50.19,50.2,15853.0,46.696,46.7146,46.696,46.7053,15853.0
2021-11-16 10:15:00,50.19,50.2,50.15,50.18,18465.0,46.696,46.7053,46.6588,46.6867,18465.0
2021-11-16 10:20:00,50.17,50.18,50.16,50.18,16527.0,46.6774,46.6867,46.6681,46.6867,16527.0
2021-11-16 10:25:00,50.18,50.19,50.16,50.16,74687.0,46.6867,46.696,46.6681,46.6681,74687.0
2021-11-16 10:30:00,50.15,50.18,50.14,50.16,157577.0,46.6588,46.6867,46.6495,46.6681,157577.0
2021-11-16 10:35:00,50.17,50.2,50.16,50.19,26958.0,46.6774,46.7053,46.6681,46.696,26958.0
2021-11-16 10:40:00,50.18,50.19,50.16,50.18,18897.0,46.6867,46.696,46.6681,46.6867,18897.0
2021-11-16 10:45:00,50.18,50.18,50.16,50.17,8855.0,46.6867,46.6867,46.6681,46.6774,8855.0
2021-11-16 10:50:00,50.16,50.18,50.15,50.18,33919.0,46.6681,46.6867,46.6588,46.6867,33919.0
2021-11-16 10:55:00,50.18,50.2,50.17,50.19,22373.0,46.6867,46.7053,46.6774,46.696,22373.0
2021-11-16 11:00:00,50.19,50.21,50.19,50.21,37493.0,46.696,46.7146,46.696,46.7146,37493.0
2021-11-16 11:05:00,50.22,50.23,50.21,50.22,41672.0,46.7239,46.7332,46.7146,46.7239,41672.0
2021-11-16 11:10:00,50.23,50.28,50.22,50.28,32332.0,46.7332,46.7797,46.7239,46.7797,32332.0
2021-11-16 11:15:00,50.27,50.29,50.27,50.29,16103.0,46.7704,46.789,46.7704,46.789,16103.0
2021-11-16 11:20:00,50.29,50.29,50.25,50.26,147075.0,46.789,46.789,46.7518,46.7611,147075.0
2021-11-16 11:25:00,50.26,50.28,50.25,50.26,20653.0,46.7611,46.7797,46.7518,46.7611,20653.0
2021-11-16 11:30:00,50.27,50.3,50.26,50.3,28847.0,46.7704,46.7984,46.7611,46.7984,28847.0
2021-11-16 11:35:00,50.3,50.31,50.28,50.29,31347.0,46.7984,46.8077,46.7797,46.789,31347.0
2021-11-16 11:40:00,50.29,50.3,50.28,50.28,11340.0,46.789,46.7984,46.7797,46.7797,11340.0
2021-11-16 11:45:00,50.29,50.3,50.28,50.3,10634.0,46.789,46.7984,46.7797,46.7984,10634.0
2021-11-16 11:50:00,50.3,50.3,50.29,50.3,19319.0,46.7984,46.7984,46.789,46.7984,19319.0
2021-11-16 11:55:00,50.3,50.3,50.29,50.3,28166.0,46.7984,46.7984,46.789,46.7984,28166.0
2021-11-16 12:00:00,50.3,50.3,50.28,50.29,32323.0,46.7984,46.7984,46.7797,46.789,32323.0
2021-11-16 12:05:00,50.29,50.29,50.28,50.29,3296.0,46.789,46.789,46.7797,46.789,3296.0
2021-11-16 12:10:00,50.29,50.29,50.28,50.29,7961.0,46.789,46.789,46.7797,46.789,7961.0
2021-11-16 12:15:00,50.28,50.29,50.27,50.28,15811.0,46.7797,46.789,46.7704,46.7797,15811.0
2021-11-16 12:20:00,50.27,50.27,50.25,50.26,15283.0,46.7704,46.7704,46.7518,46.7611,15283.0
2021-11-16 12:25:00,50.26,50.26,50.25,50.26,5720.0,46.7611,46.7611,46.7518,46.7611,5720.0
2021-11-16 12:30:00,50.26,50.26,50.25,50.26,7858.0,46.7611,46.7611,46.7518,46.7611,7858.0
2021-11-16 12:35:00,50.25,50.29,50.25,50.29,36920.0,46.7518,46.789,46.7518,46.789,36920.0
2021-11-16 12:40:00,50.29,50.31,50.28,50.3,11024.0,46.789,46.8077,46.7797,46.7984,11024.0
2021-11-16 12:45:00,50.31,50.32,50.3,50.32,10641.0,46.8077,46.817,46.7984,46.817,10641.0
2021-11-16 12:50:00,50.33,50.34,50.32,50.34,10452.0,46.8263,46.8356,46.817,46.8356,10452.0
2021-11-16 12:55:00,50.34,50.34,50.32,50.33,9997.0,46.8356,46.8356,46.817,46.8263,9997.0
2021-11-16 13:00:00,50.33,50.34,50.32,50.34,2500.0,46.8263,46.8356,46.817,46.8356,2500.0
2021-11-16 13:05:00,50.34,50.34,50.31,50.31,9222.0,46.8356,46.8356,46.8077,46.8077,9222.0
2021-11-16 13:10:00,50.32,50.33,50.31,50.31,4755.0,46.817,46.8263,46.8077,46.8077,4755.0
2021-11-16 13:15:00,50.31,50.32,50.31,50.32,6083.0,46.8077,46.817,46.8077,46.817,6083.0
2021-11-16 13:20:00,50.32,50.32,50.31,50.32,5404.0,46.817,46.817,46.8077,46.817,5404.0
2021-11-16 13:25:00,50.31,50.32,50.31,50.31,6074.0,46.8077,46.817,46.8077,46.8077,6074.0
2021-11-16 13:30:00,50.31,50.33,50.31,50.33,7952.0,46.8077,46.8263,46.8077,46.8263,7952.0
2021-11-16 13:35:00,50.32,50.32,50.3,50.32,6205.0,46.817,46.817,46.7984,46.817,6205.0
2021-11-16 13:40:00,50.3,50.31,50.3,50.3,5995.0,46.7984,46.8077,46.7984,46.7984,5995.0
2021-11-16 13:45:00,50.3,50.31,50.29,50.3,8790.0,46.7984,46.8077,46.789,46.7984,8790.0
2021-11-16 13:50:00,50.3,50.3,50.29,50.29,5535.0,46.7984,46.7984,46.789,46.789,5535.0
2021-11-16 13:55:00,50.3,50.3,50.28,50.3,39917.0,46.7984,46.7984,46.7797,46.7984,39917.0
2021-11-16 14:00:00,50.3,50.3,50.28,50.29,23264.0,46.7984,46.7984,46.7797,46.789,23264.0
2021-11-16 14:05:00,50.3,50.3,50.29,50.3,7847.0,46.7984,46.7984,46.789,46.7984,7847.0
2021-11-16 14:10:00,50.3,50.3,50.28,50.3,18127.0,46.7984,46.7984,46.7797,46.7984,18127.0
2021-11-16 14:15:00,50.3,50.3,50.28,50.29,9358.0,46.7984,46.7984,46.7797,46.789,9358.0
2021-11-16 14:20:00,50.29,50.29,50.27,50.29,7862.0,46.789,46.789,46.7704,46.789,7862.0
2021-11-16 14:25:00,50.28,50.31,50.28,50.3,57506.0,46.7797,46.8077,46.7797,46.7984,57506.0
2021-11-16 14:30:00,50.31,50.31,50.29,50.3,10137.0,46.8077,46.8077,46.789,46.7984,10137.0
2021-11-16 14:35:00,50.3,50.3,50.28,50.28,10208.0,46.7984,46.7984,46.7797,46.7797,10208.0
2021-11-16 14:40:00,50.28,50.29,50.27,50.28,21926.0,46.7797,46.789,46.7704,46.7797,21926.0
2021-11-16 14:45:00,50.28,50.29,50.27,50.28,12300.0,46.7797,46.789,46.7704,46.7797,12300.0
2021-11-16 14:50:00,50.28,50.28,50.27,50.27,7740.0,46.7797,46.7797,46.7704,46.7704,7740.0
2021-11-16 14:55:00,50.28,50.28,50.27,50.28,4800.0,46.7797,46.7797,46.7704,46.7797,4800.0
2021-11-16 15:00:00,50.27,50.28,50.27,50.28,2500.0,46.7704,46.7797,46.7704,46.7797,2500.0
2021-11-16 15:05:00,50.28,50.28,50.27,50.28,5699.0,46.7797,46.7797,46.7704,46.7797,5699.0
2021-11-16 15:10:00,50.27,50.28,50.26,50.27,18637.0,46.7704,46.7797,46.7611,46.7704,18637.0
2021-11-16 15:15:00,50.27,50.28,50.27,50.28,8034.0,46.7704,46.7797,46.7704,46.7797,8034.0
2021-11-16 15:20:00,50.28,50.28,50.27,50.28,10742.0,46.7797,46.7797,46.7704,46.7797,10742.0
2021-11-16 15:25:00,50.28,50.28,50.27,50.27,3406.0,46.7797,46.7797,46.7704,46.7704,3406.0
2021-11-16 15:30:00,50.27,50.28,50.26,50.28,24726.0,46.7704,46.7797,46.7611,46.7797,24726.0
2021-11-16 15:35:00,50.28,50.28,50.25,50.25,15495.0,46.7797,46.7797,46.7518,46.7518,15495.0
2021-11-16 15:40:00,50.25,50.25,50.23,50.25,30467.0,46.7518,46.7518,46.7332,46.7518,30467.0
2021-11-16 15:45:00,50.24,50.25,50.22,50.23,31925.0,46.7425,46.7518,46.7239,46.7332,31925.0
2021-11-16 15:50:00,50.23,50.26,50.23,50.25,83540.0,46.7332,46.7611,46.7332,46.7518,83540.0
2021-11-16 15:55:00,50.25,50.27,50.22,50.27,165977.0,46.7518,46.7704,46.7239,46.7704,165977.0
2021-11-17 09:30:00,50.23,50.23,50.12,50.14,58847.0,46.7332,46.7332,46.6309,46.6495,58847.0
2021-11-17 09:35:00,50.14,50.16,50.13,50.14,18049.0,46.6495,46.6681,46.6402,46.6495,18049.0
2021-11-17 09:40:00,50.13,50.14,50.11,50.13,16378.0,46.6402,46.6495,46.6216,46.6402,16378.0
2021-11-17 09:45:00,50.13,50.16,50.09,50.09,21572.0,46.6402,46.6681,46.603,46.603,21572.0
2021-11-17 09:50:00,50.09,50.09,50.03,50.03,76385.0,46.603,46.603,46.5471,46.5471,76385.0
2021-11-17 09:55:00,50.03,50.04,50.0,50.01,58435.0,46.5471,46.5565,46.5192,46.5285,58435.0
2021-11-17 10:00:00,50.0,50.08,50.0,50.08,23151.0,46.5192,46.5937,46.5192,46.5937,23151.0
2021-11-17 10:05:00,50.08,50.09,50.07,50.09,29647.0,46.5937,46.603,46.5844,46.603,29647.0
2021-11-17 10:10:00,50.09,50.1,50.04,50.05,18991.0,46.603,46.6123,46.5565,46.5658,18991.0
2021-11-17 10:15:00,50.05,50.06,50.04,50.05,11667.0,46.5658,46.5751,46.5565,46.5658,11667.0
2021-11-17 10:20:00,50.05,50.05,50.01,50.02,22613.0,46.5658,46.5658,46.5285,46.5378,22613.0
2021-11-17 10:25:00,50.02,50.06,50.01,50.04,14464.0,46.5378,46.5751,46.5285,46.5565,14464.0
2021-11-17 10:30:00,50.04,50.06,50.02,50.03,11114.0,46.5565,46.5751,46.5378,46.5471,11114.0
2021-11-17 10:35:00,50.03,50.03,50.01,50.03,23869.0,46.5471,46.5471,46.5285,46.5471,23869.0
2021-11-17 10:40:00,50.03,50.04,50.0,50.03,15730.0,46.5471,46.5565,46.5192,46.5471,15730.0
2021-11-17 10:45:00,50.03,50.03,50.0,50.0,9970.0,46.5471,46.5471,46.5192,46.5192,9970.0
2021-11-17 10:50:00,50.0,50.03,50.0,50.03,16369.0,46.5192,46.5471,46.5192,46.5471,16369.0
2021-11-17 10:55:00,50.03,50.04,49.99,50.02,18971.0,46.5471,46.5565,46.5099,46.5378,18971.0
2021-11-17 11:00:00,50.02,50.03,50.0,50.0,15106.0,46.5378,46.5471,46.5192,46.5192,15106.0
2021-11-17 11:05:00,50.0,50.01,49.99,50.0,25284.0,46.5192,46.5285,46.5099,46.5192,25284.0
2021-11-17 11:10:00,50.0,50.01,50.0,50.01,15216.0,46.5192,46.5285,46.5192,46.5285,15216.0
2021-11-17 11:15:00,50.01,50.01,50.0,50.01,9285.0,46.5285,46.5285,46.5192,46.5285,9285.0
2021-11-17 11:20:00,50.02,50.03,49.99,50.0,13680.0,46.5378,46.5471,46.5099,46.5192,13680.0
2021-11-17 11:25:00,50.0,50.02,49.99,49.99,14046.0,46.5192,46.5378,46.5099,46.5099,14046.0
2021-11-17 11:30:00,49.99,50.03,49.99,50.03,18681.0,46.5099,46.5471,46.5099,46.5471,18681.0
2021-11-17 11:35:00,50.03,50.08,50.03,50.08,13466.0,46.5471,46.5937,46.5471,46.5937,13466.0
2021-11-17 11:40:00,50.08,50.09,50.06,50.06,5872.0,46.5937,46.603,46.5751,46.5751,5872.0
2021-11-17 11:45:00,50.07,50.08,50.05,50.05,8996.0,46.5844,46.5937,46.5658,46.5658,8996.0
2021-11-17 11:50:00,50.05,50.07,50.04,50.06,6761.0,46.5658,46.5844,46.5565,46.5751,6761.0
2021-11-17 11:55:00,50.06,50.09,50.05,50.09,7200.0,46.5751,46.603,46.5658,46.603,7200.0
2021-11-17 12:00:00,50.09,50.1,50.07,50.08,4015.0,46.603,46.6123,46.5844,46.5937,4015.0
2021-11-17 12:05:00,50.08,50.08,50.04,50.05,7710.0,46.5937,46.5937,46.5565,46.5658,7710.0
2021-11-17 12:10:00,50.05,50.06,50.03,50.03,1998.0,46.5658,46.5751,46.5471,46.5471,1998.0
2021-11-17 12:15:00,50.04,50.04,50.02,50.02,1349.0,46.5565,46.5565,46.5378,46.5378,1349.0
2021-11-17 12:20:00,50.02,50.04,50.01,50.02,18500.0,46.5378,46.5565,46.5285,46.5378,18500.0
2021-11-17 12:25:00,50.01,50.01,50.0,50.01,3531.0,46.5285,46.5285,46.5192,46.5285,3531.0
2021-11-17 12:30:00,50.01,50.03,50.0,50.03,4554.0,46.5285,46.5471,46.5192,46.5471,4554.0
2021-11-17 12:35:00,50.03,50.06,50.02,50.05,4621.0,46.5471,46.5751,46.5378,46.5658,4621.0
2021-11-17 12:40:00,50.05,50.06,50.03,50.04,1600.0,46.5658,46.5751,46.5471,46.5565,1600.0
2021-11-17 12:45:00,50.04,50.04,50.02,50.04,7428.0,46.5565,46.5565,46.5378,46.5565,7428.0
2021-11-17 12:50:00,50.03,50.04,50.02,50.02,3355.0,46.5471,46.5565,46.5378,46.5378,3355.0
2021-11-17 12:55:00,50.02,50.02,50.0,50.01,2900.0,46.5378,46.5378,46.5192,46.5285,2900.0
2021-11-17 13:00:00,50.0,50.02,49.98,50.0,6889.0,46.5192,46.5378,46.5006,46.5192,6889.0
2021-11-17 13:05:00,50.01,50.03,49.99,50.01,16140.0,46.5285,46.5471,46.5099,46.5285,16140.0
2021-11-17 13:10:00,50.0,50.02,49.98,50.02,7957.0,46.5192,46.5378,46.5006,46.5378,7957.0
2021-11-17 13:15:00,50.02,50.03,50.0,50.03,3025.0,46.5378,46.5471,46.5192,46.5471,3025.0
2021-11-17 13:20:00,50.02,50.05,50.01,50.05,7545.0,46.5378,46.5658,46.5285,46.5658,7545.0
2021-11-17 13:25:00,50.05,50.07,50.05,50.06,3300.0,46.5658,46.5844,46.5658,46.5751,3300.0
2021-11-17 13:30:00,50.07,50.07,50.04,50.06,4360.0,46.5844,46.5844,46.5565,46.5751,4360.0
2021-11-17 13:35:00,50.07,50.08,50.05,50.08,8922.0,46.5844,46.5937,46.5658,46.5937,8922.0
2021-11-17 13:40:00,50.07,50.09,50.07,50.09,2691.0,46.5844,46.603,46.5844,46.603,2691.0
2021-11-17 13:45:00,50.08,50.08,50.07,50.07,1925.0,46.5937,46.5937,46.5844,46.5844,1925.0
2021-11-17 13:50:00,50.07,50.08,50.06,50.08,4279.0,46.5844,46.5937,46.5751,46.5937,4279.0
2021-11-17 13:55:00,50.08,50.09,50.08,50.09,1342.0,46.5937,46.603,46.5937,46.603,1342.0
2021-11-17 14:00:00,50.09,50.09,50.07,50.07,2564.0,46.603,46.603,46.5844,46.5844,2564.0
2021-11-17 14:05:00,50.08,50.09,50.07,50.09,7400.0,46.5937,46.603,46.5844,46.603,7400.0
2021-11-17 14:10:00,50.09,50.09,50.08,50.09,1486.0,46.603,46.603,46.5937,46.603,1486.0
2021-11-17 14:15:00,50.09,50.09,50.06,50.07,10699.0,46.603,46.603,46.5751,46.5844,10699.0
2021-11-17 14:20:00,50.07,50.07,50.06,50.07,1505.0,46.5844,46.5844,46.5751,46.5844,1505.0
2021-11-17 14:25:00,50.06,50.08,50.06,50.07,6554.0,46.5751,46.5937,46.5751,46.5844,6554.0
2021-11-17 14:30:00,50.08,50.1,50.07,50.09,12656.0,46.5937,46.6123,46.5844,46.603,12656.0
2021-11-17 14:35:00,50.08,50.1,50.08,50.09,6706.0,46.5937,46.6123,46.5937,46.603,6706.0
2021-11-17 14:40:00,50.09,50.11,50.08,50.11,4920.0,46.603,46.6216,46.5937,46.6216,4920.0
2021-11-17 14:45:00,50.11,50.11,50.1,50.11,1395.0,46.6216,46.6216,46.6123,46.6216,1395.0
2021-11-17 14:50:00,50.1,50.11,50.1,50.1,3103.0,46.6123,46.6216,46.6123,46.6123,3103.0
2021-11-17 14:55:00,50.11,50.11,50.1,50.11,1950.0,46.6216,46.6216,46.6123,46.6216,1950.0
2021-11-17 15:00:00,50.11,50.11,50.07,50.08,10124.0,46.6216,46.6216,46.5844,46.5937,10124.0
2021-11-17 15:05:00,50.08,50.1,50.07,50.09,16690.0,46.5937,46.6123,46.5844,46.603,16690.0
2021-11-17 15:10:00,50.09,50.09,50.07,50.09,13217.0,46.603,46.603,46.5844,46.603,13217.0
2021-11-17 15:15:00,50.1,50.13,50.1,50.11,11286.0,46.6123,46.6402,46.6123,46.6216,11286.0
2021-11-17 15:20:00,50.12,50.12,50.1,50.11,12919.0,46.6309,46.6309,46.6123,46.6216,12919.0
2021-11-17 15:25:00,50.11,50.11,50.1,50.1,2719.0,46.6216,46.6216,46.6123,46.6123,2719.0
2021-11-17 15:30:00,50.09,50.11,50.09,50.11,8269.0,46.603,46.6216,46.603,46.6216,8269.0
2021-11-17 15:35:00,50.11,50.11,50.1,50.11,1330.0,46.6216,46.6216,46.6123,46.6216,1330.0
2021-11-17 15:40:00,50.1,50.13,50.1,50.13,28961.0,46.6123,46.6402,46.6123,46.6402,28961.0
2021-11-17 15:45:00,50.13,50.14,50.1,50.11,29219.0,46.6402,46.6495,46.6123,46.6216,29219.0
2021-11-17 15:50:00,50.11,50.13,50.1,50.13,17168.0,46.6216,46.6402,46.6123,46.6402,17168.0
2021-11-17 15:55:00,50.13,50.13,50.09,50.12,113420.0,46.6402,46.6402,46.603,46.6309,113420.0
2021-11-18 09:30:00,49.73,49.73,49.54,49.57,156149.0,46.268,46.268,46.0913,46.1192,156149.0
2021-11-18 09:35:00,49.57,49.63,49.55,49.62,117545.0,46.1192,46.175,46.1006,46.1657,117545.0
2021-11-18 09:40:00,49.62,49.68,49.62,49.68,39860.0,46.1657,46.2215,46.1657,46.2215,39860.0
2021-11-18 09:45:00,49.68,49.73,49.67,49.68,49550.0,46.2215,46.268,46.2122,46.2215,49550.0
2021-11-18 09:50:00,49.68,49.68,49.62,49.62,28507.0,46.2215,46.2215,46.1657,46.1657,28507.0
2021-11-18 09:55:00,49.61,49.63,49.6,49.62,22498.0,46.1564,46.175,46.1471,46.1657,22498.0
2021-11-18 10:00:00,49.61,49.62,49.59,49.59,10737.0,46.1564,46.1657,46.1378,46.1378,10737.0
2021-11-18 10:05:00,49.6,49.63,49.56,49.57,68991.0,46.1471,46.175,46.1099,46.1192,68991.0
2021-11-18 10:10:00,49.57,49.57,49.52,49.53,94930.0,46.1192,46.1192,46.0727,46.082,94930.0
2021-11-18 10:15:00,49.52,49.56,49.52,49.54,35322.0,46.0727,46.1099,46.0727,46.0913,35322.0
2021-11-18 10:20:00,49.54,49.57,49.52,49.55,60496.0,46.0913,46.1192,46.0727,46.1006,60496.0
2021-11-18 10:25:00,49.55,49.58,49.54,49.55,31224.0,46.1006,46.1285,46.0913,46.1006,31224.0
2021-11-18 10:30:00,49.55,49.62,49.55,49.62,63461.0,46.1006,46.1657,46.1006,46.1657,63461.0
2021-11-18 10:35:00,49.62,49.64,49.61,49.62,31886.0,46.1657,46.1843,46.1564,46.1657,31886.0
2021-11-18 10:40:00,49.61,49.65,49.61,49.62,59763.0,46.1564,46.1936,46.1564,46.1657,59763.0
2021-11-18 10:45:00,49.62,49.65,49.61,49.64,53022.0,46.1657,46.1936,46.1564,46.1843,53022.0
2021-11-18 10:50:00,49.64,49.66,49.62,49.63,82631.0,46.1843,46.2029,46.1657,46.175,82631.0
2021-11-18 10:55:00,49.64,49.66,49.63,49.65,25408.0,46.1843,46.2029,46.175,46.1936,25408.0
2021-11-18 11:00:00,49.65,49.65,49.62,49.63,4724.0,46.1936,46.1936,46.1657,46.175,4724.0
2021-11-18 11:05:00,49.63,49.66,49.63,49.64,13769.0,46.175,46.2029,46.175,46.1843,13769.0
2021-11-18 11:10:00,49.63,49.67,49.63,49.65,30297.0,46.175,46.2122,46.175,46.1936,30297.0
2021-11-18 11:15:00,49.65,49.67,49.65,49.67,39123.0,46.1936,46.2122,46.1936,46.2122,39123.0
2021-11-18 11:20:00,49.66,49.68,49.66,49.68,50996.0,46.2029,46.2215,46.2029,46.2215,50996.0
2021-11-18 11:25:00,49.68,49.68,49.66,49.67,9189.0,46.2215,46.2215,46.2029,46.2122,9189.0
2021-11-18 11:30:00,49.66,49.72,49.66,49.71,20719.0,46.2029,46.2587,46.2029,46.2494,20719.0
2021-11-18 11:35:00,49.7,49.73,49.7,49.73,7210.0,46.2401,46.268,46.2401,46.268,7210.0
2021-11-18 11:40:00,49.73,49.75,49.72,49.75,15114.0,46.268,46.2866,46.2587,46.2866,15114.0
2021-11-18 11:45:00,49.75,49.75,49.74,49.75,17874.0,46.2866,46.2866,46.2773,46.2866,17874.0
2021-11-18 11:50:00,49.75,49.75,49.73,49.75,20208.0,46.2866,46.2866,46.268,46.2866,20208.0
2021-11-18 11:55:00,49.75,49.76,49.73,49.74,51406.0,46.2866,46.2959,46.268,46.2773,51406.0
2021-11-18 12:00:00,49.75,49.79,49.75,49.79,11131.0,46.2866,46.3239,46.2866,46.3239,11131.0
2021-11-18 12:05:00,49.79,49.79,49.78,49.79,7604.0,46.3239,46.3239,46.3146,46.3239,7604.0
2021-11-18 12:10:00,49.79,49.8,49.78,49.8,13612.0,46.3239,46.3332,46.3146,46.3332,13612.0
2021-11-18 12:15:00,49.79,49.8,49.78,49.79,8789.0,46.3239,46.3332,46.3146,46.3239,8789.0
2021-11-18 12:20:00,49.8,49.8,49.79,49.8,11202.0,46.3332,46.3332,46.3239,46.3332,11202.0
2021-11-18 12:25:00,49.8,49.8,49.79,49.8,22747.0,46.3332,46.3332,46.3239,46.3332,22747.0
2021-11-18 12:30:00,49.8,49.8,49.78,49.78,4691.0,46.3332,46.3332,46.3146,46.3146,4691.0
2021-11-18 12:35:00,49.79,49.79,49.76,49.77,9569.0,46.3239,46.3239,46.2959,46.3052,9569.0
2021-11-18 12:40:00,49.77,49.78,49.76,49.78,4639.0,46.3052,46.3146,46.2959,46.3146,4639.0
2021-11-18 12:45:00,49.78,49.78,49.75,49.76,41698.0,46.3146,46.3146,46.2866,46.2959,41698.0
2021-11-18 12:50:00,49.76,49.76,49.74,49.76,39746.0,46.2959,46.2959,46.2773,46.2959,39746.0
2021-11-18 12:55:00,49.76,49.77,49.74,49.77,13857.0,46.2959,46.3052,46.2773,46.3052,13857.0
2021-11-18 13:00:00,49.77,49.78,49.76,49.78,10224.0,46.3052,46.3146,46.2959,46.3146,10224.0
2021-11-18 13:05:00,49.78,49.79,49.77,49.77,16059.0,46.3146,46.3239,46.3052,46.3052,16059.0
2021-11-18 13:10:00,49.78,49.79,49.77,49.78,33231.0,46.3146,46.3239,46.3052,46.3146,33231.0
2021-11-18 13:15:00,49.79,49.79,49.75,49.76,26004.0,46.3239,46.3239,46.2866,46.2959,26004.0
2021-11-18 13:20:00,49.75,49.75,49.73,49.75,22569.0,46.2866,46.2866,46.268,46.2866,22569.0
2021-11-18 13:25:00,49.75,49.76,49.74,49.75,42711.0,46.2866,46.2959,46.2773,46.2866,42711.0
2021-11-18 13:30:00,49.75,49.78,49.74,49.78,9979.0,46.2866,46.3146,46.2773,46.3146,9979.0
2021-11-18 13:35:00,49.77,49.78,49.76,49.76,101122.0,46.3052,46.3146,46.2959,46.2959,101122.0
2021-11-18 13:40:00,49.76,49.76,49.75,49.76,4001.0,46.2959,46.2959,46.2866,46.2959,4001.0
2021-11-18 13:45:00,49.77,49.78,49.76,49.77,3783.0,46.3052,46.3146,46.2959,46.3052,3783.0
2021-11-18 13:50:00,49.77,49.77,49.75,49.75,8366.0,46.3052,46.3052,46.2866,46.2866,8366.0
2021-11-18 13:55:00,49.75,49.76,49.75,49.75,7606.0,46.2866,46.2959,46.2866,46.2866,7606.0
2021-11-18 14:00:00,49.74,49.76,49.73,49.76,16858.0,46.2773,46.2959,46.268,46.2959,16858.0
2021-11-18 14:05:00,49.76,49.78,49.75,49.76,13858.0,46.2959,46.3146,46.2866,46.2959,13858.0
2021-11-18 14:10:00,49.76,49.77,49.74,49.75,17778.0,46.2959,46.3052,46.2773,46.2866,17778.0
2021-11-18 14:15:00,49.75,49.76,49.74,49.75,8283.0,46.2866,46.2959,46.2773,46.2866,8283.0
2021-11-18 14:20:00,49.75,49.75,49.72,49.73,18663.0,46.2866,46.2866,46.2587,46.268,18663.0
2021-11-18 14:25:00,49.72,49.73,49.71,49.72,10798.0,46.2587,46.268,46.2494,46.2587,10798.0
2021-11-18 14:30:00,49.72,49.76,49.71,49.76,19526.0,46.2587,46.2959,46.2494,46.2959,19526.0
2021-11-18 14:35:00,49.76,49.77,49.75,49.77,6803.0,46.2959,46.3052,46.2866,46.3052,6803.0
2021-11-18 14:40:00,49.76,49.77,49.75,49.76,8198.0,46.2959,46.3052,46.2866,46.2959,8198.0
2021-11-18 14:45:00,49.76,49.78,49.76,49.78,5069.0,46.2959,46.3146,46.2959,46.3146,5069.0
2021-11-18 14:50:00,49.78,49.82,49.77,49.8,58822.0,46.3146,46.3518,46.3052,46.3332,58822.0
2021-11-18 14:55:00,49.8,49.82,49.79,49.81,28339.0,46.3332,46.3518,46.3239,46.3425,28339.0
2021-11-18 15:00:00,49.81,49.82,49.8,49.8,23807.0,46.3425,46.3518,46.3332,46.3332,23807.0
2021-11-18 15:05:00,49.8,49.82,49.8,49.82,5611.0,46.3332,46.3518,46.3332,46.3518,5611.0
2021-11-18 15:10:00,49.82,49.82,49.81,49.81,6255.0,46.3518,46.3518,46.3425,46.3425,6255.0
2021-11-18 15:15:00,49.81,49.82,49.8,49.8,4806.0,46.3425,46.3518,46.3332,46.3332,4806.0
2021-11-18 15:20:00,49.8,49.81,49.8,49.81,11198.0,46.3332,46.3425,46.3332,46.3425,11198.0
2021-11-18 15:25:00,49.81,49.83,49.81,49.83,11649.0,46.3425,46.3611,46.3425,46.3611,11649.0
2021-11-18 15:30:00,49.82,49.83,49.81,49.81,16187.0,46.3518,46.3611,46.3425,46.3425,16187.0
2021-11-18 15:35:00,49.81,49.82,49.8,49.8,10151.0,46.3425,46.3518,46.3332,46.3332,10151.0
2021-11-18 15:40:00,49.8,49.81,49.79,49.79,23366.0,46.3332,46.3425,46.3239,46.3239,23366.0
2021-11-18 15:45:00,49.79,49.79,49.78,49.78,28273.0,46.3239,46.3239,46.3146,46.3146,28273.0
2021-11-18 15:50:00,49.79,49.8,49.78,49.78,24608.0,46.3239,46.3332,46.3146,46.3146,24608.0
2021-11-18 15:55:00,49.79,49.8,49.77,49.78,119034.0,46.3239,46.3332,46.3052,46.3146,119034.0
2021-11-19 09:30:00,49.78,49.78,49.66,49.73,25732.0,46.3146,46.3146,46.2029,46.268,25732.0
2021-11-19 09:35:00,49.73,49.8,49.72,49.79,58472.0,46.268,46.3332,46.2587,46.3239,58472.0
2021-11-19 09:40:00,49.79,49.83,49.78,49.83,9769.0,46.3239,46.3611,46.3146,46.3611,9769.0
2021-11-19 09:45:00,49.83,49.86,49.8,49.83,17796.0,46.3611,46.389,46.3332,46.3611,17796.0
2021-11-19 09:50:00,49.83,49.84,49.76,49.78,32472.0,46.3611,46.3704,46.2959,46.3146,32472.0
2021-11-19 09:55:00,49.78,49.81,49.75,49.8,42852.0,46.3146,46.3425,46.2866,46.3332,42852.0
2021-11-19 10:00:00,49.8,49.8,49.72,49.73,28167.0,46.3332,46.3332,46.2587,46.268,28167.0
2021-11-19 10:05:00,49.73,49.78,49.71,49.77,40982.0,46.268,46.3146,46.2494,46.3052,40982.0
2021-11-19 10:10:00,49.77,49.77,49.73,49.75,39837.0,46.3052,46.3052,46.268,46.2866,39837.0
2021-11-19 10:15:00,49.75,49.76,49.72,49.75,39966.0,46.2866,46.2959,46.2587,46.2866,39966.0
2021-11-19 10:20:00,49.75,49.77,49.7,49.7,22271.0,46.2866,46.3052,46.2401,46.2401,22271.0
2021-11-19 10:25:00,49.7,49.71,49.66,49.69,51235.0,46.2401,46.2494,46.2029,46.2308,51235.0
2021-11-19 10:30:00,49.69,49.72,49.68,49.71,16150.0,46.2308,46.2587,46.2215,46.2494,16150.0
2021-11-19 10:35:00,49.72,49.73,49.7,49.72,19818.0,46.2587,46.268,46.2401,46.2587,19818.0
2021-11-19 10:40:00,49.73,49.76,49.72,49.76,12628.0,46.268,46.2959,46.2587,46.2959,12628.0
2021-11-19 10:45:00,49.76,49.76,49.69,49.74,84556.0,46.2959,46.2959,46.2308,46.2773,84556.0
2021-11-19 10:50:00,49.74,49.76,49.73,49.73,24423.0,46.2773,46.2959,46.268,46.268,24423.0
2021-11-19 10:55:00,49.74,49.75,49.73,49.74,10414.0,46.2773,46.2866,46.268,46.2773,10414.0
2021-11-19 11:00:00,49.73,49.74,49.73,49.73,6956.0,46.268,46.2773,46.268,46.268,6956.0
2021-11-19 11:05:00,49.73,49.75,49.73,49.74,12616.0,46.268,46.2866,46.268,46.2773,12616.0
2021-11-19 11:10:00,49.75,49.75,49.72,49.74,10582.0,46.2866,46.2866,46.2587,46.2773,10582.0
2021-11-19 11:15:00,49.74,49.77,49.74,49.75,15016.0,46.2773,46.3052,46.2773,46.2866,15016.0
2021-11-19 11:20:00,49.75,49.76,49.73,49.75,9591.0,46.2866,46.2959,46.268,46.2866,9591.0
2021-11-19 11:25:00,49.75,49.78,49.74,49.78,23971.0,46.2866,46.3146,46.2773,46.3146,23971.0
2021-11-19 11:30:00,49.78,49.79,49.76,49.76,22807.0,46.3146,46.3239,46.2959,46.2959,22807.0
2021-11-19 11:35:00,49.76,49.78,49.76,49.76,13189.0,46.2959,46.3146,46.2959,46.2959,13189.0
2021-11-19 11:40:00,49.77,49.77,49.75,49.76,12230.0,46.3052,46.3052,46.2866,46.2959,12230.0
2021-11-19 11:45:00,49.76,49.76,49.74,49.74,8100.0,46.2959,46.2959,46.2773,46.2773,8100.0
2021-11-19 11:50:00,49.74,49.75,49.74,49.75,7901.0,46.2773,46.2866,46.2773,46.2866,7901.0
2021-11-19 11:55:00,49.74,49.77,49.74,49.77,18781.0,46.2773,46.3052,46.2773,46.3052,18781.0
2021-11-19 12:00:00,49.76,49.8,49.76,49.77,15895.0,46.2959,46.3332,46.2959,46.3052,15895.0
2021-11-19 12:05:00,49.77,49.78,49.76,49.77,7410.0,46.3052,46.3146,46.2959,46.3052,7410.0
2021-11-19 12:10:00,49.77,49.78,49.76,49.78,17172.0,46.3052,46.3146,46.2959,46.3146,17172.0
2021-11-19 12:15:00,49.77,49.78,49.76,49.76,10353.0,46.3052,46.3146,46.2959,46.2959,10353.0
2021-11-19 12:20:00,49.77,49.77,49.76,49.77,8929.0,46.3052,46.3052,46.2959,46.3052,8929.0
2021-11-19 12:25:00,49.77,49.78,49.76,49.77,17112.0,46.3052,46.3146,46.2959,46.3052,17112.0
2021-11-19 12:30:00,49.77,49.78,49.77,49.77,8704.0,46.3052,46.3146,46.3052,46.3052,8704.0
2021-11-19 12:35:00,49.77,49.79,49.73,49.73,16964.0,46.3052,46.3239,46.268,46.268,16964.0
2021-11-19 12:40:00,49.73,49.74,49.67,49.68,127414.0,46.268,46.2773,46.2122,46.2215,127414.0
2021-11-19 12:45:00,49.69,49.69,49.65,49.67,17724.0,46.2308,46.2308,46.1936,46.2122,17724.0
2021-11-19 12:50:00,49.67,49.69,49.65,49.66,166409.0,46.2122,46.2308,46.1936,46.2029,166409.0
2021-11-19 12:55:00,49.66,49.68,49.65,49.65,34716.0,46.2029,46.2215,46.1936,46.1936,34716.0
2021-11-19 13:00:00,49.66,49.66,49.61,49.62,27642.0,46.2029,46.2029,46.1564,46.1657,27642.0
2021-11-19 13:05:00,49.62,49.64,49.62,49.63,34305.0,46.1657,46.1843,46.1657,46.175,34305.0
2021-11-19 13:10:00,49.63,49.65,49.61,49.61,16367.0,46.175,46.1936,46.1564,46.1564,16367.0
2021-11-19 13:15:00,49.62,49.63,49.6,49.63,30538.0,46.1657,46.175,46.1471,46.175,30538.0
2021-11-19 13:20:00,49.62,49.63,49.61,49.63,22118.0,46.1657,46.175,46.1564,46.175,22118.0
2021-11-19 13:25:00,49.63,49.63,49.58,49.59,29375.0,46.175,46.175,46.1285,46.1378,29375.0
2021-11-19 13:30:00,49.58,49.61,49.58,49.61,14800.0,46.1285,46.1564,46.1285,46.1564,14800.0
2021-11-19 13:35:00,49.61,49.61,49.56,49.58,10298.0,46.1564,46.1564,46.1099,46.1285,10298.0
2021-11-19 13:40:00,49.57,49.6,49.56,49.59,5910.0,46.1192,46.1471,46.1099,46.1378,5910.0
2021-11-19 13:45:00,49.59,49.6,49.57,49.58,18046.0,46.1378,46.1471,46.1192,46.1285,18046.0
2021-11-19 13:50:00,49.58,49.61,49.58,49.6,15310.0,46.1285,46.1564,46.1285,46.1471,15310.0
2021-11-19 13:55:00,49.61,49.61,49.56,49.57,106312.0,46.1564,46.1564,46.1099,46.1192,106312.0
2021-11-19 14:00:00,49.57,49.59,49.56,49.58,15157.0,46.1192,46.1378,46.1099,46.1285,15157.0
2021-11-19 14:05:00,49.58,49.6,49.57,49.59,14300.0,46.1285,46.1471,46.1192,46.1378,14300.0
2021-11-19 14:10:00,49.59,49.6,49.58,49.59,19574.0,46.1378,46.1471,46.1285,46.1378,19574.0
2021-11-19 14:15:00,49.59,49.6,49.58,49.59,15721.0,46.1378,46.1471,46.1285,46.1378,15721.0
2021-11-19 14:20:00,49.59,49.61,49.59,49.61,9348.0,46.1378,46.1564,46.1378,46.1564,9348.0
2021-11-19 14:25:00,49.61,49.61,49.6,49.6,4111.0,46.1564,46.1564,46.1471,46.1471,4111.0
2021-11-19 14:30:00,49.59,49.6,49.55,49.56,32481.0,46.1378,46.1471,46.1006,46.1099,32481.0
2021-11-19 14:35:00,49.56,49.58,49.56,49.58,9900.0,46.1099,46.1285,46.1099,46.1285,9900.0
2021-11-19 14:40:00,49.57,49.59,49.56,49.59,27894.0,46.1192,46.1378,46.1099,46.1378,27894.0
2021-11-19 14:45:00,49.58,49.61,49.58,49.59,23685.0,46.1285,46.1564,46.1285,46.1378,23685.0
2021-11-19 14:50:00,49.59,49.61,49.59,49.61,18994.0,46.1378,46.1564,46.1378,46.1564,18994.0
2021-11-19 14:55:00,49.61,49.63,49.6,49.61,18216.0,46.1564,46.175,46.1471,46.1564,18216.0
2021-11-19 15:00:00,49.61,49.62,49.59,49.59,30170.0,46.1564,46.1657,46.1378,46.1378,30170.0
2021-11-19 15:05:00,49.59,49.61,49.59,49.61,22891.0,46.1378,46.1564,46.1378,46.1564,22891.0
2021-11-19 15:10:00,49.61,49.62,49.6,49.61,11606.0,46.1564,46.1657,46.1471,46.1564,11606.0
2021-11-19 15:15:00,49.59,49.61,49.59,49.6,9220.0,46.1378,46.1564,46.1378,46.1471,9220.0
2021-11-19 15:20:00,49.61,49.62,49.58,49.59,32315.0,46.1564,46.1657,46.1285,46.1378,32315.0
2021-11-19 15:25:00,49.59,49.6,49.58,49.59,11461.0,46.1378,46.1471,46.1285,46.1378,11461.0
2021-11-19 15:30:00,49.59,49.6,49.59,49.59,2220.0,46.1378,46.1471,46.1378,46.1378,2220.0
2021-11-19 15:35:00,49.59,49.6,49.56,49.56,70926.0,46.1378,46.1471,46.1099,46.1099,70926.0
2021-11-19 15:40:00,49.56,49.59,49.56,49.59,68913.0,46.1099,46.1378,46.1099,46.1378,68913.0
2021-11-19 15:45:00,49.58,49.6,49.57,49.6,29181.0,46.1285,46.1471,46.1192,46.1471,29181.0
2021-11-19 15:50:00,49.59,49.6,49.56,49.57,158545.0,46.1378,46.1471,46.1099,46.1192,158545.0
2021-11-19 15:55:00,49.57,49.58,49.54,49.57,345506.0,46.1192,46.1285,46.0913,46.1192,345506.0
2021-11-22 09:30:00,48.85,48.91,48.78,48.83,139684.0,45.4493,45.5051,45.3842,45.4307,139684.0
2021-11-22 09:35:00,48.84,48.85,48.81,48.83,116620.0,45.44,45.4493,45.4121,45.4307,116620.0
2021-11-22 09:40:00,48.83,48.86,48.81,48.86,59896.0,45.4307,45.4586,45.4121,45.4586,59896.0
2021-11-22 09:45:00,48.87,48.96,48.86,48.96,40764.0,45.4679,45.5516,45.4586,45.5516,40764.0
2021-11-22 09:50:00,48.96,48.96,48.91,48.93,54085.0,45.5516,45.5516,45.5051,45.5237,54085.0
2021-11-22 09:55:00,48.93,48.93,48.89,48.91,43366.0,45.5237,45.5237,45.4865,45.5051,43366.0
2021-11-22 10:00:00,48.91,48.95,48.91,48.93,36142.0,45.5051,45.5423,45.5051,45.5237,36142.0
2021-11-22 10:05:00,48.93,48.93,48.9,48.9,40807.0,45.5237,45.5237,45.4958,45.4958,40807.0
2021-11-22 10:10:00,48.91,48.92,48.9,48.91,47174.0,45.5051,45.5144,45.4958,45.5051,47174.0
2021-11-22 10:15:00,48.91,48.95,48.91,48.94,63717.0,45.5051,45.5423,45.5051,45.533,63717.0
2021-11-22 10:20:00,48.93,48.95,48.93,48.95,31915.0,45.5237,45.5423,45.5237,45.5423,31915.0
2021-11-22 10:25:00,48.95,48.97,48.93,48.93,49892.0,45.5423,45.5609,45.5237,45.5237,49892.0
2021-11-22 10:30:00,48.93,48.95,48.93,48.94,39049.0,45.5237,45.5423,45.5237,45.533,39049.0
2021-11-22 10:35:00,48.94,48.95,48.92,48.93,29806.0,45.533,45.5423,45.5144,45.5237,29806.0
2021-11-22 10:40:00,48.93,48.93,48.91,48.93,22078.0,45.5237,45.5237,45.5051,45.5237,22078.0
2021-11-22 10:45:00,48.93,48.95,48.92,48.95,25019.0,45.5237,45.5423,45.5144,45.5423,25019.0
2021-11-22 10:50:00,48.95,48.95,48.93,48.94,30655.0,45.5423,45.5423,45.5237,45.533,30655.0
2021-11-22 10:55:00,48.94,48.96,48.92,48.93,52142.0,45.533,45.5516,45.5144,45.5237,52142.0
2021-11-22 11:00:00,48.93,48.95,48.92,48.94,61310.0,45.5237,45.5423,45.5144,45.533,61310.0
2021-11-22 11:05:00,48.94,48.95,48.93,48.93,70869.0,45.533,45.5423,45.5237,45.5237,70869.0
2021-11-22 11:10:00,48.93,48.96,48.93,48.96,101142.0,45.5237,45.5516,45.5237,45.5516,101142.0
2021-11-22 11:15:00,48.96,48.96,48.91,48.91,48918.0,45.5516,45.5516,45.5051,45.5051,48918.0
2021-11-22 11:20:00,48.91,48.93,48.91,48.93,23352.0,45.5051,45.5237,45.5051,45.5237,23352.0
2021-11-22 11:25:00,48.92,48.93,48.9,48.92,32878.0,45.5144,45.5237,45.4958,45.5144,32878.0
2021-11-22 11:30:00,48.91,48.92,48.89,48.89,24319.0,45.5051,45.5144,45.4865,45.4865,24319.0
2021-11-22 11:35:00,48.9,48.91,48.88,48.88,24174.0,45.4958,45.5051,45.4772,45.4772,24174.0
2021-11-22 11:40:00,48.88,48.88,48.81,48.82,23969.0,45.4772,45.4772,45.4121,45.4214,23969.0
2021-11-22 11:45:00,48.83,48.83,48.79,48.79,90870.0,45.4307,45.4307,45.3935,45.3935,90870.0
2021-11-22 11:50:00,48.79,48.8,48.71,48.72,49765.0,45.3935,45.4028,45.319,45.3283,49765.0
2021-11-22 11:55:00,48.72,48.72,48.69,48.72,67222.0,45.3283,45.3283,45.3004,45.3283,67222.0
2021-11-22 12:00:00,48.72,48.73,48.69,48.72,17982.0,45.3283,45.3376,45.3004,45.3283,17982.0
2021-11-22 12:05:00,48.71,48.73,48.71,48.71,21799.0,45.319,45.3376,45.319,45.319,21799.0
2021-11-22 12:10:00,48.7,48.72,48.69,48.7,15014.0,45.3097,45.3283,45.3004,45.3097,15014.0
2021-11-22 12:15:00,48.7,48.7,48.68,48.7,28330.0,45.3097,45.3097,45.2911,45.3097,28330.0
2021-11-22 12:20:00,48.7,48.71,48.68,48.7,27107.0,45.3097,45.319,45.2911,45.3097,27107.0
2021-11-22 12:25:00,48.7,48.72,48.7,48.71,34233.0,45.3097,45.3283,45.3097,45.319,34233.0
2021-11-22 12:30:00,48.71,48.73,48.7,48.71,8380.0,45.319,45.3376,45.3097,45.319,8380.0
2021-11-22 12:35:00,48.71,48.74,48.7,48.73,10627.0,45.319,45.347,45.3097,45.3376,10627.0
2021-11-22 12:40:00,48.73,48.75,48.72,48.74,11806.0,45.3376,45.3563,45.3283,45.347,11806.0
2021-11-22 12:45:00,48.74,48.75,48.73,48.73,6034.0,45.347,45.3563,45.3376,45.3376,6034.0
2021-11-22 12:50:00,48.73,48.74,48.7,48.71,19273.0,45.3376,45.347,45.3097,45.319,19273.0
2021-11-22 12:55:00,48.71,48.72,48.7,48.72,22528.0,45.319,45.3283,45.3097,45.3283,22528.0
2021-11-22 13:00:00,48.72,48.72,48.69,48.71,38117.0,45.3283,45.3283,45.3004,45.319,38117.0
2021-11-22 13:05:00,48.72,48.75,48.72,48.73,29214.0,45.3283,45.3563,45.3283,45.3376,29214.0
2021-11-22 13:10:00,48.73,48.75,48.73,48.75,7405.0,45.3376,45.3563,45.3376,45.3563,7405.0
2021-11-22 13:15:00,48.75,48.77,48.74,48.76,22173.0,45.3563,45.3749,45.347,45.3656,22173.0
2021-11-22 13:20:00,48.76,48.79,48.75,48.76,27928.0,45.3656,45.3935,45.3563,45.3656,27928.0
2021-11-22 13:25:00,48.76,48.77,48.73,48.75,11804.0,45.3656,45.3749,45.3376,45.3563,11804.0
2021-11-22 13:30:00,48.76,48.76,48.74,48.75,3482.0,45.3656,45.3656,45.347,45.3563,3482.0
2021-11-22 13:35:00,48.74,48.75,48.73,48.74,23209.0,45.347,45.3563,45.3376,45.347,23209.0
2021-11-22 13:40:00,48.73,48.74,48.71,48.73,14336.0,45.3376,45.347,45.319,45.3376,14336.0
2021-11-22 13:45:00,48.73,48.73,48.71,48.72,10348.0,45.3376,45.3376,45.319,45.3283,10348.0
2021-11-22 13:50:00,48.72,48.72,48.7,48.71,14499.0,45.3283,45.3283,45.3097,45.319,14499.0
2021-11-22 13:55:00,48.71,48.71,48.69,48.7,15418.0,45.319,45.319,45.3004,45.3097,15418.0
2021-11-22 14:00:00,48.7,48.74,48.69,48.72,19736.0,45.3097,45.347,45.3004,45.3283,19736.0
2021-11-22 14:05:00,48.72,48.73,48.7,48.71,20818.0,45.3283,45.3376,45.3097,45.319,20818.0
2021-11-22 14:10:00,48.7,48.71,48.7,48.71,27107.0,45.3097,45.319,45.3097,45.319,27107.0
2021-11-22 14:15:00,48.7,48.71,48.7,48.71,37962.0,45.3097,45.319,45.3097,45.319,37962.0
2021-11-22 14:20:00,48.71,48.71,48.69,48.7,18650.0,45.319,45.319,45.3004,45.3097,18650.0
2021-11-22 14:25:00,48.7,48.71,48.69,48.71,42413.0,45.3097,45.319,45.3004,45.319,42413.0
2021-11-22 14:30:00,48.71,48.74,48.7,48.72,14513.0,45.319,45.347,45.3097,45.3283,14513.0
2021-11-22 14:35:00,48.73,48.73,48.72,48.72,3454.0,45.3376,45.3376,45.3283,45.3283,3454.0
2021-11-22 14:40:00,48.73,48.74,48.72,48.73,10177.0,45.3376,45.347,45.3283,45.3376,10177.0
2021-11-22 14:45:00,48.73,48.75,48.73,48.73,19603.0,45.3376,45.3563,45.3376,45.3376,19603.0
2021-11-22 14:50:00,48.73,48.75,48.73,48.75,6077.0,45.3376,45.3563,45.3376,45.3563,6077.0
2021-11-22 14:55:00,48.74,48.75,48.73,48.75,11704.0,45.347,45.3563,45.3376,45.3563,11704.0
2021-11-22 15:00:00,48.75,48.75,48.73,48.75,13225.0,45.3563,45.3563,45.3376,45.3563,13225.0
2021-11-22 15:05:00,48.75,48.76,48.74,48.76,12390.0,45.3563,45.3656,45.347,45.3656,12390.0
2021-11-22 15:10:00,48.76,48.78,48.75,48.76,23923.0,45.3656,45.3842,45.3563,45.3656,23923.0
2021-11-22 15:15:00,48.76,48.77,48.74,48.75,36869.0,45.3656,45.3749,45.347,45.3563,36869.0
2021-11-22 15:20:00,48.75,48.76,48.74,48.76,20476.0,45.3563,45.3656,45.347,45.3656,20476.0
2021-11-22 15:25:00,48.76,48.76,48.74,48.75,40329.0,45.3656,45.3656,45.347,45.3563,40329.0
2021-11-22 15:30:00,48.75,48.75,48.73,48.75,25322.0,45.3563,45.3563,45.3376,45.3563,25322.0
2021-11-22 15:35:00,48.75,48.75,48.72,48.73,37009.0,45.3563,45.3563,45.3283,45.3376,37009.0
2021-11-22 15:40:00,48.72,48.73,48.7,48.71,31418.0,45.3283,45.3376,45.3097,45.319,31418.0
2021-11-22 15:45:00,48.71,48.73,48.69,48.7,48150.0,45.319,45.3376,45.3004,45.3097,48150.0
2021-11-22 15:50:00,48.7,48.7,48.66,48.66,116923.0,45.3097,45.3097,45.2725,45.2725,116923.0
2021-11-22 15:55:00,48.66,48.67,48.6,48.61,272313.0,45.2725,45.2818,45.2167,45.226,272313.0
2021-11-23 09:30:00,49.1,49.17,49.06,49.08,128074.0,45.6819,45.747,45.6447,45.6633,128074.0
2021-11-23 09:35:00,49.08,49.14,49.07,49.12,63015.0,45.6633,45.7191,45.654,45.7005,63015.0
2021-11-23 09:40:00,49.13,49.19,49.12,49.15,159243.0,45.7098,45.7656,45.7005,45.7284,159243.0
2021-11-23 09:45:00,49.15,49.26,49.15,49.25,169635.0,45.7284,45.8308,45.7284,45.8214,169635.0
2021-11-23 09:50:00,49.25,49.25,49.22,49.23,29329.0,45.8214,45.8214,45.7935,45.8028,29329.0
2021-11-23 09:55:00,49.23,49.24,49.17,49.18,39236.0,45.8028,45.8121,45.747,45.7563,39236.0
2021-11-23 10:00:00,49.18,49.18,49.13,49.14,38333.0,45.7563,45.7563,45.7098,45.7191,38333.0
2021-11-23 10:05:00,49.15,49.16,49.13,49.16,52134.0,45.7284,45.7377,45.7098,45.7377,52134.0
2021-11-23 10:10:00,49.15,49.18,49.12,49.15,65477.0,45.7284,45.7563,45.7005,45.7284,65477.0
2021-11-23 10:15:00,49.16,49.18,49.14,49.18,79244.0,45.7377,45.7563,45.7191,45.7563,79244.0
2021-11-23 10:20:00,49.18,49.19,49.16,49.18,73772.0,45.7563,45.7656,45.7377,45.7563,73772.0
2021-11-23 10:25:00,49.19,49.19,49.13,49.14,58756.0,45.7656,45.7656,45.7098,45.7191,58756.0
2021-11-23 10:30:00,49.13,49.17,49.12,49.15,53602.0,45.7098,45.747,45.7005,45.7284,53602.0
2021-11-23 10:35:00,49.15,49.15,49.13,49.15,36023.0,45.7284,45.7284,45.7098,45.7284,36023.0
2021-11-23 10:40:00,49.14,49.15,49.13,49.15,24117.0,45.7191,45.7284,45.7098,45.7284,24117.0
2021-11-23 10:45:00,49.14,49.21,49.14,49.18,110145.0,45.7191,45.7842,45.7191,45.7563,110145.0
2021-11-23 10:50:00,49.18,49.19,49.14,49.15,36596.0,45.7563,45.7656,45.7191,45.7284,36596.0
2021-11-23 10:55:00,49.15,49.16,49.13,49.14,60620.0,45.7284,45.7377,45.7098,45.7191,60620.0
2021-11-23 11:00:00,49.15,49.16,49.11,49.13,50046.0,45.7284,45.7377,45.6912,45.7098,50046.0
2021-11-23 11:05:00,49.13,49.14,49.12,49.13,32471.0,45.7098,45.7191,45.7005,45.7098,32471.0
2021-11-23 11:10:00,49.14,49.17,49.13,49.16,24131.0,45.7191,45.747,45.7098,45.7377,24131.0
2021-11-23 11:15:00,49.16,49.19,49.15,49.19,35866.0,45.7377,45.7656,45.7284,45.7656,35866.0
2021-11-23 11:20:00,49.18,49.19,49.17,49.18,36258.0,45.7563,45.7656,45.747,45.7563,36258.0
2021-11-23 11:25:00,49.18,49.2,49.18,49.19,35058.0,45.7563,45.7749,45.7563,45.7656,35058.0
2021-11-23 11:30:00,49.18,49.22,49.17,49.19,70470.0,45.7563,45.7935,45.747,45.7656,70470.0
2021-11-23 11:35:00,49.19,49.21,49.18,49.21,114956.0,45.7656,45.7842,45.7563,45.7842,114956.0
2021-11-23 11:40:00,49.22,49.23,49.21,49.21,42725.0,45.7935,45.8028,45.7842,45.7842,42725.0
2021-11-23 11:45:00,49.21,49.25,49.21,49.23,84860.0,45.7842,45.8214,45.7842,45.8028,84860.0
2021-11-23 11:50:00,49.23,49.26,49.21,49.22,40525.0,45.8028,45.8308,45.7842,45.7935,40525.0
2021-11-23 11:55:00,49.22,49.22,49.21,49.22,27124.0,45.7935,45.7935,45.7842,45.7935,27124.0
2021-11-23 12:00:00,49.22,49.22,49.2,49.21,60259.0,45.7935,45.7935,45.7749,45.7842,60259.0
2021-11-23 12:05:00,49.2,49.23,49.2,49.23,46791.0,45.7749,45.8028,45.7749,45.8028,46791.0
2021-11-23 12:10:00,49.23,49.24,49.21,49.22,53094.0,45.8028,45.8121,45.7842,45.7935,53094.0
2021-11-23 12:15:00,49.22,49.22,49.21,49.21,40013.0,45.7935,45.7935,45.7842,45.7842,40013.0
2021-11-23 12:20:00,49.21,49.25,49.21,49.25,12230.0,45.7842,45.8214,45.7842,45.8214,12230.0
2021-11-23 12:25:00,49.25,49.26,49.25,49.26,24689.0,45.8214,45.8308,45.8214,45.8308,24689.0
2021-11-23 12:30:00,49.26,49.27,49.25,49.26,24369.0,45.8308,45.8401,45.8214,45.8308,24369.0
2021-11-23 12:35:00,49.26,49.27,49.26,49.27,10389.0,45.8308,45.8401,45.8308,45.8401,10389.0
2021-11-23 12:40:00,49.27,49.27,49.25,49.26,14511.0,45.8401,45.8401,45.8214,45.8308,14511.0
2021-11-23 12:45:00,49.25,49.26,49.23,49.24,47844.0,45.8214,45.8308,45.8028,45.8121,47844.0
2021-11-23 12:50:00,49.24,49.25,49.23,49.23,30865.0,45.8121,45.8214,45.8028,45.8028,30865.0
2021-11-23 12:55:00,49.22,49.23,49.2,49.21,15210.0,45.7935,45.8028,45.7749,45.7842,15210.0
2021-11-23 13:00:00,49.22,49.25,49.21,49.23,87820.0,45.7935,45.8214,45.7842,45.8028,87820.0
2021-11-23 13:05:00,49.23,49.24,49.21,49.22,27403.0,45.8028,45.8121,45.7842,45.7935,27403.0
2021-11-23 13:10:00,49.21,49.23,49.21,49.23,25998.0,45.7842,45.8028,45.7842,45.8028,25998.0
2021-11-23 13:15:00,49.23,49.23,49.2,49.2,27102.0,45.8028,45.8028,45.7749,45.7749,27102.0
2021-11-23 13:20:00,49.2,49.21,49.19,49.21,31749.0,45.7749,45.7842,45.7656,45.7842,31749.0
2021-11-23 13:25:00,49.2,49.22,49.19,49.19,30318.0,45.7749,45.7935,45.7656,45.7656,30318.0
2021-11-23 13:30:00,49.2,49.2,49.17,49.17,38444.0,45.7749,45.7749,45.747,45.747,38444.0
2021-11-23 13:35:00,49.17,49.19,49.17,49.18,17420.0,45.747,45.7656,45.747,45.7563,17420.0
2021-11-23 13:40:00,49.18,49.19,49.18,49.18,31554.0,45.7563,45.7656,45.7563,45.7563,31554.0
2021-11-23 13:45:00,49.19,49.23,49.18,49.22,28748.0,45.7656,45.8028,45.7563,45.7935,28748.0
2021-11-23 13:50:00,49.22,49.26,49.22,49.26,13919.0,45.7935,45.8308,45.7935,45.8308,13919.0
2021-11-23 13:55:00,49.26,49.27,49.22,49.22,71542.0,45.8308,45.8401,45.7935,45.7935,71542.0
2021-11-23 14:00:00,49.22,49.23,49.19,49.2,30115.0,45.7935,45.8028,45.7656,45.7749,30115.0
2021-11-23 14:05:00,49.2,49.22,49.19,49.2,44044.0,45.7749,45.7935,45.7656,45.7749,44044.0
2021-11-23 14:10:00,49.21,49.21,49.19,49.19,16402.0,45.7842,45.7842,45.7656,45.7656,16402.0
2021-11-23 14:15:00,49.19,49.2,49.16,49.16,20901.0,45.7656,45.7749,45.7377,45.7377,20901.0
2021-11-23 14:20:00,49.16,49.19,49.16,49.19,22916.0,45.7377,45.7656,45.7377,45.7656,22916.0
2021-11-23 14:25:00,49.18,49.19,49.17,49.17,27864.0,45.7563,45.7656,45.747,45.747,27864.0
2021-11-23 14:30:00,49.18,49.18,49.15,49.16,42635.0,45.7563,45.7563,45.7284,45.7377,42635.0
2021-11-23 14:35:00,49.16,49.18,49.15,49.18,31340.0,45.7377,45.7563,45.7284,45.7563,31340.0
2021-11-23 14:40:00,49.18,49.19,49.17,49.19,21528.0,45.7563,45.7656,45.747,45.7656,21528.0
2021-11-23 14:45:00,49.19,49.23,49.18,49.23,48743.0,45.7656,45.8028,45.7563,45.8028,48743.0
2021-11-23 14:50:00,49.23,49.25,49.21,49.25,42234.0,45.8028,45.8214,45.7842,45.8214,42234.0
2021-11-23 14:55:00,49.25,49.25,49.22,49.22,43924.0,45.8214,45.8214,45.7935,45.7935,43924.0
2021-11-23 15:00:00,49.23,49.24,49.21,49.22,31893.0,45.8028,45.8121,45.7842,45.7935,31893.0
2021-11-23 15:05:00,49.22,49.24,49.21,49.23,28570.0,45.7935,45.8121,45.7842,45.8028,28570.0
2021-11-23 15:10:00,49.23,49.23,49.22,49.23,17103.0,45.8028,45.8028,45.7935,45.8028,17103.0
2021-11-23 15:15:00,49.23,49.24,49.22,49.22,52353.0,45.8028,45.8121,45.7935,45.7935,52353.0
2021-11-23 15:20:00,49.23,49.23,49.21,49.22,42683.0,45.8028,45.8028,45.7842,45.7935,42683.0
2021-11-23 15:25:00,49.23,49.23,49.21,49.21,29752.0,45.8028,45.8028,45.7842,45.7842,29752.0
2021-11-23 15:30:00,49.21,49.22,49.21,49.22,79043.0,45.7842,45.7935,45.7842,45.7935,79043.0
2021-11-23 15:35:00,49.22,49.24,49.21,49.24,46001.0,45.7935,45.8121,45.7842,45.8121,46001.0
2021-11-23 15:40:00,49.23,49.24,49.23,49.23,38060.0,45.8028,45.8121,45.8028,45.8028,38060.0
2021-11-23 15:45:00,49.23,49.24,49.22,49.23,70346.0,45.8028,45.8121,45.7935,45.8028,70346.0
2021-11-23 15:50:00,49.24,49.26,49.23,49.25,122793.0,45.8121,45.8308,45.8028,45.8214,122793.0
2021-11-23 15:55:00,49.25,49.25,49.22,49.24,201244.0,45.8214,45.8214,45.7935,45.8121,201244.0
2021-11-24 09:30:00,48.7,48.73,48.59,48.61,191555.0,45.3097,45.3376,45.2074,45.226,191555.0
2021-11-24 09:35:00,48.61,48.64,48.59,48.62,117557.0,45.226,45.2539,45.2074,45.2353,117557.0
2021-11-24 09:40:00,48.61,48.65,48.6,48.63,97086.0,45.226,45.2632,45.2167,45.2446,97086.0
2021-11-24 09:45:00,48.63,48.66,48.58,48.6,53901.0,45.2446,45.2725,45.1981,45.2167,53901.0
2021-11-24 09:50:00,48.6,48.6,48.58,48.58,56080.0,45.2167,45.2167,45.1981,45.1981,56080.0
2021-11-24 09:55:00,48.58,48.64,48.58,48.63,58114.0,45.1981,45.2539,45.1981,45.2446,58114.0
2021-11-24 10:00:00,48.63,48.68,48.62,48.67,79878.0,45.2446,45.2911,45.2353,45.2818,79878.0
2021-11-24 10:05:00,48.68,48.68,48.57,48.57,35158.0,45.2911,45.2911,45.1888,45.1888,35158.0
2021-11-24 10:10:00,48.57,48.59,48.56,48.59,18417.0,45.1888,45.2074,45.1795,45.2074,18417.0
2021-11-24 10:15:00,48.58,48.58,48.56,48.58,24207.0,45.1981,45.1981,45.1795,45.1981,24207.0
2021-11-24 10:20:00,48.57,48.6,48.53,48.54,27411.0,45.1888,45.2167,45.1516,45.1609,27411.0
2021-11-24 10:25:00,48.54,48.54,48.51,48.52,25750.0,45.1609,45.1609,45.133,45.1423,25750.0
2021-11-24 10:30:00,48.52,48.54,48.5,48.53,27467.0,45.1423,45.1609,45.1237,45.1516,27467.0
2021-11-24 10:35:00,48.52,48.54,48.52,48.54,20116.0,45.1423,45.1609,45.1423,45.1609,20116.0
2021-11-24 10:40:00,48.53,48.54,48.51,48.51,30574.0,45.1516,45.1609,45.133,45.133,30574.0
2021-11-24 10:45:00,48.51,48.52,48.49,48.51,46664.0,45.133,45.1423,45.1144,45.133,46664.0
2021-11-24 10:50:00,48.51,48.55,48.51,48.54,8797.0,45.133,45.1702,45.133,45.1609,8797.0
2021-11-24 10:55:00,48.54,48.55,48.53,48.53,13340.0,45.1609,45.1702,45.1516,45.1516,13340.0
2021-11-24 11:00:00,48.54,48.54,48.52,48.53,20789.0,45.1609,45.1609,45.1423,45.1516,20789.0
2021-11-24 11:05:00,48.53,48.55,48.5,48.52,32007.0,45.1516,45.1702,45.1237,45.1423,32007.0
2021-11-24 11:10:00,48.52,48.54,48.51,48.52,21732.0,45.1423,45.1609,45.133,45.1423,21732.0
2021-11-24 11:15:00,48.52,48.54,48.51,48.54,20488.0,45.1423,45.1609,45.133,45.1609,20488.0
2021-11-24 11:20:00,48.54,48.58,48.53,48.58,22132.0,45.1609,45.1981,45.1516,45.1981,22132.0
2021-11-24 11:25:00,48.57,48.58,48.56,48.57,48593.0,45.1888,45.1981,45.1795,45.1888,48593.0
2021-11-24 11:30:00,48.57,48.58,48.57,48.58,15266.0,45.1888,45.1981,45.1888,45.1981,15266.0
2021-11-24 11:35:00,48.58,48.58,48.54,48.55,41472.0,45.1981,45.1981,45.1609,45.1702,41472.0
2021-11-24 11:40:00,48.55,48.57,48.54,48.57,22942.0,45.1702,45.1888,45.1609,45.1888,22942.0
2021-11-24 11:45:00,48.56,48.61,48.56,48.61,20498.0,45.1795,45.226,45.1795,45.226,20498.0
2021-11-24 11:50:00,48.61,48.62,48.6,48.61,18079.0,45.226,45.2353,45.2167,45.226,18079.0
2021-11-24 11:55:00,48.61,48.61,48.58,48.59,10205.0,45.226,45.226,45.1981,45.2074,10205.0
2021-11-24 12:00:00,48.59,48.59,48.58,48.58,19398.0,45.2074,45.2074,45.1981,45.1981,19398.0
2021-11-24 12:05:00,48.58,48.59,48.58,48.59,9524.0,45.1981,45.2074,45.1981,45.2074,9524.0
2021-11-24 12:10:00,48.58,48.62,48.58,48.62,16303.0,45.1981,45.2353,45.1981,45.2353,16303.0
2021-11-24 12:15:00,48.62,48.62,48.58,48.59,49503.0,45.2353,45.2353,45.1981,45.2074,49503.0
2021-11-24 12:20:00,48.59,48.59,48.58,48.58,7045.0,45.2074,45.2074,45.1981,45.1981,7045.0
2021-11-24 12:25:00,48.58,48.58,48.57,48.57,60041.0,45.1981,45.1981,45.1888,45.1888,60041.0
2021-11-24 12:30:00,48.58,48.58,48.56,48.57,28251.0,45.1981,45.1981,45.1795,45.1888,28251.0
2021-11-24 12:35:00,48.58,48.58,48.57,48.58,8718.0,45.1981,45.1981,45.1888,45.1981,8718.0
2021-11-24 12:40:00,48.57,48.58,48.57,48.58,5700.0,45.1888,45.1981,45.1888,45.1981,5700.0
2021-11-24 12:45:00,48.57,48.59,48.57,48.59,11886.0,45.1888,45.2074,45.1888,45.2074,11886.0
2021-11-24 12:50:00,48.59,48.61,48.58,48.61,27987.0,45.2074,45.226,45.1981,45.226,27987.0
2021-11-24 12:55:00,48.61,48.63,48.6,48.63,9040.0,45.226,45.2446,45.2167,45.2446,9040.0
2021-11-24 13:00:00,48.63,48.63,48.62,48.63,7600.0,45.2446,45.2446,45.2353,45.2446,7600.0
2021-11-24 13:05:00,48.63,48.64,48.62,48.63,26072.0,45.2446,45.2539,45.2353,45.2446,26072.0
2021-11-24 13:10:00,48.63,48.63,48.62,48.63,1088.0,45.2446,45.2446,45.2353,45.2446,1088.0
2021-11-24 13:15:00,48.63,48.64,48.62,48.63,20275.0,45.2446,45.2539,45.2353,45.2446,20275.0
2021-11-24 13:20:00,48.63,48.63,48.62,48.63,17296.0,45.2446,45.2446,45.2353,45.2446,17296.0
2021-11-24 13:25:00,48.63,48.63,48.61,48.62,18099.0,45.2446,45.2446,45.226,45.2353,18099.0
2021-11-24 13:30:00,48.62,48.63,48.61,48.62,17795.0,45.2353,45.2446,45.226,45.2353,17795.0
2021-11-24 13:35:00,48.62,48.63,48.6,48.62,14106.0,45.2353,45.2446,45.2167,45.2353,14106.0
2021-11-24 13:40:00,48.62,48.63,48.61,48.62,7315.0,45.2353,45.2446,45.226,45.2353,7315.0
2021-11-24 13:45:00,48.61,48.62,48.6,48.62,11795.0,45.226,45.2353,45.2167,45.2353,11795.0
2021-11-24 13:50:00,48.61,48.62,48.6,48.61,6968.0,45.226,45.2353,45.2167,45.226,6968.0
2021-11-24 13:55:00,48.61,48.62,48.6,48.62,28710.0,45.226,45.2353,45.2167,45.2353,28710.0
2021-11-24 14:00:00,48.61,48.64,48.6,48.62,65425.0,45.226,45.2539,45.2167,45.2353,65425.0
2021-11-24 14:05:00,48.62,48.62,48.58,48.59,19988.0,45.2353,45.2353,45.1981,45.2074,19988.0
2021-11-24 14:10:00,48.59,48.59,48.56,48.58,14279.0,45.2074,45.2074,45.1795,45.1981,14279.0
2021-11-24 14:15:00,48.58,48.6,48.57,48.59,5739.0,45.1981,45.2167,45.1888,45.2074,5739.0
2021-11-24 14:20:00,48.59,48.61,48.58,48.59,13277.0,45.2074,45.226,45.1981,45.2074,13277.0
2021-11-24 14:25:00,48.59,48.6,48.58,48.59,7029.0,45.2074,45.2167,45.1981,45.2074,7029.0
2021-11-24 14:30:00,48.59,48.61,48.58,48.59,48614.0,45.2074,45.226,45.1981,45.2074,48614.0
2021-11-24 14:35:00,48.6,48.61,48.6,48.61,11586.0,45.2167,45.226,45.2167,45.226,11586.0
2021-11-24 14:40:00,48.61,48.63,48.6,48.63,25347.0,45.226,45.2446,45.2167,45.2446,25347.0
2021-11-24 14:45:00,48.62,48.63,48.62,48.62,11218.0,45.2353,45.2446,45.2353,45.2353,11218.0
2021-11-24 14:50:00,48.63,48.63,48.62,48.62,16447.0,45.2446,45.2446,45.2353,45.2353,16447.0
2021-11-24 14:55:00,48.63,48.65,48.61,48.61,94515.0,45.2446,45.2632,45.226,45.226,94515.0
2021-11-24 15:00:00,48.62,48.62,48.6,48.61,20323.0,45.2353,45.2353,45.2167,45.226,20323.0
2021-11-24 15:05:00,48.61,48.62,48.59,48.61,76327.0,45.226,45.2353,45.2074,45.226,76327.0
2021-11-24 15:10:00,48.61,48.63,48.6,48.63,27531.0,45.226,45.2446,45.2167,45.2446,27531.0
2021-11-24 15:15:00,48.63,48.63,48.61,48.62,29143.0,45.2446,45.2446,45.226,45.2353,29143.0
2021-11-24 15:20:00,48.62,48.63,48.61,48.63,56211.0,45.2353,45.2446,45.226,45.2446,56211.0
2021-11-24 15:25:00,48.63,48.63,48.62,48.63,6636.0,45.2446,45.2446,45.2353,45.2446,6636.0
2021-11-24 15:30:00,48.63,48.64,48.6,48.62,91743.0,45.2446,45.2539,45.2167,45.2353,91743.0
2021-11-24 15:35:00,48.62,48.63,48.61,48.62,19297.0,45.2353,45.2446,45.226,45.2353,19297.0
2021-11-24 15:40:00,48.62,48.64,48.62,48.63,17407.0,45.2353,45.2539,45.2353,45.2446,17407.0
2021-11-24 15:45:00,48.63,48.64,48.62,48.62,130070.0,45.2446,45.2539,45.2353,45.2353,130070.0
2021-11-24 15:50:00,48.63,48.63,48.61,48.62,29848.0,45.2446,45.2446,45.226,45.2353,29848.0
2021-11-24 15:55:00,48.62,48.64,48.61,48.63,331348.0,45.2353,45.2539,45.226,45.2446,331348.0
2021-11-26 09:30:00,47.57,47.6,47.48,47.48,260165.0,44.2584,44.2863,44.1747,44.1747,260165.0
2021-11-26 09:35:00,47.48,47.49,47.39,47.44,175125.0,44.1747,44.184,44.0909,44.1375,175125.0
2021-11-26 09:40:00,47.44,47.44,47.34,47.36,80320.0,44.1375,44.1375,44.0444,44.063,80320.0
2021-11-26 09:45:00,47.35,47.35,47.26,47.29,58283.0,44.0537,44.0537,43.97,43.9979,58283.0
2021-11-26 09:50:00,47.29,47.31,47.22,47.23,82573.0,43.9979,44.0165,43.9328,43.9421,82573.0
2021-11-26 09:55:00,47.23,47.26,47.19,47.23,125202.0,43.9421,43.97,43.9049,43.9421,125202.0
2021-11-26 10:00:00,47.23,47.25,47.18,47.19,71470.0,43.9421,43.9607,43.8956,43.9049,71470.0
2021-11-26 10:05:00,47.19,47.23,47.18,47.2,63280.0,43.9049,43.9421,43.8956,43.9142,63280.0
2021-11-26 10:10:00,47.2,47.22,47.18,47.19,36484.0,43.9142,43.9328,43.8956,43.9049,36484.0
2021-11-26 10:15:00,47.19,47.2,47.12,47.16,75150.0,43.9049,43.9142,43.8397,43.8769,75150.0
2021-11-26 10:20:00,47.17,47.24,47.17,47.21,108575.0,43.8862,43.9514,43.8862,43.9235,108575.0
2021-11-26 10:25:00,47.21,47.22,47.16,47.22,56532.0,43.9235,43.9328,43.8769,43.9328,56532.0
2021-11-26 10:30:00,47.22,47.24,47.15,47.19,30942.0,43.9328,43.9514,43.8676,43.9049,30942.0
2021-11-26 10:35:00,47.19,47.21,47.18,47.2,56675.0,43.9049,43.9235,43.8956,43.9142,56675.0
2021-11-26 10:40:00,47.19,47.2,47.15,47.16,46430.0,43.9049,43.9142,43.8676,43.8769,46430.0
2021-11-26 10:45:00,47.16,47.17,47.1,47.12,115248.0,43.8769,43.8862,43.8211,43.8397,115248.0
2021-11-26 10:50:00,47.12,47.14,47.08,47.1,60516.0,43.8397,43.8583,43.8025,43.8211,60516.0
2021-11-26 10:55:00,47.1,47.11,47.07,47.09,116968.0,43.8211,43.8304,43.7932,43.8118,116968.0
2021-11-26 11:00:00,47.09,47.1,47.05,47.09,63046.0,43.8118,43.8211,43.7746,43.8118,63046.0
2021-11-26 11:05:00,47.09,47.13,47.08,47.12,64088.0,43.8118,43.849,43.8025,43.8397,64088.0
2021-11-26 11:10:00,47.12,47.13,47.06,47.07,54285.0,43.8397,43.849,43.7839,43.7932,54285.0
2021-11-26 11:15:00,47.06,47.08,47.02,47.04,53120.0,43.7839,43.8025,43.7467,43.7653,53120.0
2021-11-26 11:20:00,47.04,47.05,47.01,47.02,45682.0,43.7653,43.7746,43.7374,43.7467,45682.0
2021-11-26 11:25:00,47.02,47.03,47.0,47.01,42138.0,43.7467,43.756,43.7281,43.7374,42138.0
2021-11-26 11:30:00,47.01,47.01,46.94,46.95,60315.0,43.7374,43.7374,43.6723,43.6816,60315.0
2021-11-26 11:35:00,46.96,46.97,46.9,46.94,38234.0,43.6909,43.7002,43.635,43.6723,38234.0
2021-11-26 11:40:00,46.94,46.96,46.89,46.94,178751.0,43.6723,43.6909,43.6257,43.6723,178751.0
2021-11-26 11:45:00,46.94,46.99,46.94,46.97,100565.0,43.6723,43.7188,43.6723,43.7002,100565.0
2021-11-26 11:50:00,46.97,46.99,46.94,46.95,59588.0,43.7002,43.7188,43.6723,43.6816,59588.0
2021-11-26 11:55:00,46.95,47.01,46.94,47.0,39925.0,43.6816,43.7374,43.6723,43.7281,39925.0
2021-11-26 12:00:00,47.0,47.02,47.0,47.01,48294.0,43.7281,43.7467,43.7281,43.7374,48294.0
2021-11-26 12:05:00,47.0,47.07,47.0,47.06,27388.0,43.7281,43.7932,43.7281,43.7839,27388.0
2021-11-26 12:10:00,47.05,47.08,47.04,47.08,127478.0,43.7746,43.8025,43.7653,43.8025,127478.0
2021-11-26 12:15:00,47.07,47.1,47.07,47.09,22316.0,43.7932,43.8211,43.7932,43.8118,22316.0
2021-11-26 12:20:00,47.09,47.15,47.08,47.13,32121.0,43.8118,43.8676,43.8025,43.849,32121.0
2021-11-26 12:25:00,47.14,47.17,47.13,47.17,27788.0,43.8583,43.8862,43.849,43.8862,27788.0
2021-11-26 12:30:00,47.16,47.21,47.16,47.21,35792.0,43.8769,43.9235,43.8769,43.9235,35792.0
2021-11-26 12:35:00,47.21,47.25,47.2,47.23,107113.0,43.9235,43.9607,43.9142,43.9421,107113.0
2021-11-26 12:40:00,47.23,47.25,47.22,47.24,74564.0,43.9421,43.9607,43.9328,43.9514,74564.0
2021-11-26 12:45:00,47.24,47.25,47.16,47.16,43728.0,43.9514,43.9607,43.8769,43.8769,43728.0
2021-11-26 12:50:00,47.16,47.17,47.13,47.14,87474.0,43.8769,43.8862,43.849,43.8583,87474.0
2021-11-26 12:55:00,47.14,47.21,47.12,47.16,561738.0,43.8583,43.9235,43.8397,43.8769,561738.0
2021-11-29 09:30:00,47.77,47.82,47.32,47.33,135376.0,44.4445,44.491,44.0258,44.0351,135376.0
2021-11-29 09:35:00,47.32,47.34,47.3,47.32,37316.0,44.0258,44.0444,44.0072,44.0258,37316.0
2021-11-29 09:40:00,47.33,47.34,47.31,47.32,41170.0,44.0351,44.0444,44.0165,44.0258,41170.0
2021-11-29 09:45:00,47.32,47.33,47.28,47.3,65755.0,44.0258,44.0351,43.9886,44.0072,65755.0
2021-11-29 09:50:00,47.29,47.31,47.28,47.3,78313.0,43.9979,44.0165,43.9886,44.0072,78313.0
2021-11-29 09:55:00,47.3,47.33,47.29,47.31,37601.0,44.0072,44.0351,43.9979,44.0165,37601.0
2021-11-29 10:00:00,47.3,47.34,47.29,47.3,31630.0,44.0072,44.0444,43.9979,44.0072,31630.0
2021-11-29 10:05:00,47.3,47.32,47.28,47.3,30460.0,44.0072,44.0258,43.9886,44.0072,30460.0
2021-11-29 10:10:00,47.31,47.32,47.28,47.29,93082.0,44.0165,44.0258,43.9886,43.9979,93082.0
2021-11-29 10:15:00,47.29,47.32,47.28,47.32,15014.0,43.9979,44.0258,43.9886,44.0258,15014.0
2021-11-29 10:20:00,47.32,47.33,47.3,47.32,19201.0,44.0258,44.0351,44.0072,44.0258,19201.0
2021-11-29 10:25:00,47.32,47.33,47.29,47.3,12548.0,44.0258,44.0351,43.9979,44.0072,12548.0
2021-11-29 10:30:00,47.29,47.3,47.26,47.28,31510.0,43.9979,44.0072,43.97,43.9886,31510.0
2021-11-29 10:35:00,47.29,47.3,47.23,47.24,38476.0,43.9979,44.0072,43.9421,43.9514,38476.0
2021-11-29 10:40:00,47.23,47.24,47.18,47.19,12853.0,43.9421,43.9514,43.8956,43.9049,12853.0
2021-11-29 10:45:00,47.19,47.21,47.12,47.12,34398.0,43.9049,43.9235,43.8397,43.8397,34398.0
2021-11-29 10:50:00,47.12,47.16,47.11,47.12,43266.0,43.8397,43.8769,43.8304,43.8397,43266.0
2021-11-29 10:55:00,47.12,47.15,47.1,47.14,41906.0,43.8397,43.8676,43.8211,43.8583,41906.0
2021-11-29 11:00:00,47.14,47.18,47.14,47.16,27684.0,43.8583,43.8956,43.8583,43.8769,27684.0
2021-11-29 11:05:00,47.17,47.21,47.17,47.19,8960.0,43.8862,43.9235,43.8862,43.9049,8960.0
2021-11-29 11:10:00,47.19,47.2,47.15,47.15,37937.0,43.9049,43.9142,43.8676,43.8676,37937.0
2021-11-29 11:15:00,47.15,47.16,47.13,47.14,35933.0,43.8676,43.8769,43.849,43.8583,35933.0
2021-11-29 11:20:00,47.14,47.17,47.13,47.16,17896.0,43.8583,43.8862,43.849,43.8769,17896.0
2021-11-29 11:25:00,47.16,47.18,47.14,47.15,31068.0,43.8769,43.8956,43.8583,43.8676,31068.0
2021-11-29 11:30:00,47.15,47.2,47.12,47.16,49502.0,43.8676,43.9142,43.8397,43.8769,49502.0
2021-11-29 11:35:00,47.16,47.18,47.15,47.18,20176.0,43.8769,43.8956,43.8676,43.8956,20176.0
2021-11-29 11:40:00,47.18,47.21,47.18,47.2,20797.0,43.8956,43.9235,43.8956,43.9142,20797.0
2021-11-29 11:45:00,47.2,47.23,47.19,47.2,33634.0,43.9142,43.9421,43.9049,43.9142,33634.0
2021-11-29 11:50:00,47.2,47.24,47.2,47.23,17386.0,43.9142,43.9514,43.9142,43.9421,17386.0
2021-11-29 11:55:00,47.23,47.25,47.23,47.25,81640.0,43.9421,43.9607,43.9421,43.9607,81640.0
2021-11-29 12:00:00,47.25,47.3,47.25,47.29,53858.0,43.9607,44.0072,43.9607,43.9979,53858.0
2021-11-29 12:05:00,47.29,47.33,47.29,47.33,34372.0,43.9979,44.0351,43.9979,44.0351,34372.0
2021-11-29 12:10:00,47.33,47.34,47.32,47.33,30330.0,44.0351,44.0444,44.0258,44.0351,30330.0
2021-11-29 12:15:00,47.33,47.36,47.32,47.36,26097.0,44.0351,44.063,44.0258,44.063,26097.0
2021-11-29 12:20:00,47.35,47.39,47.35,47.38,29821.0,44.0537,44.0909,44.0537,44.0816,29821.0
2021-11-29 12:25:00,47.39,47.4,47.36,47.4,125157.0,44.0909,44.1002,44.063,44.1002,125157.0
2021-11-29 12:30:00,47.39,47.42,47.38,47.41,23816.0,44.0909,44.1188,44.0816,44.1095,23816.0
2021-11-29 12:35:00,47.41,47.41,47.38,47.39,22495.0,44.1095,44.1095,44.0816,44.0909,22495.0
2021-11-29 12:40:00,47.4,47.4,47.36,47.38,36723.0,44.1002,44.1002,44.063,44.0816,36723.0
2021-11-29 12:45:00,47.38,47.38,47.35,47.38,34888.0,44.0816,44.0816,44.0537,44.0816,34888.0
2021-11-29 12:50:00,47.38,47.38,47.37,47.38,14857.0,44.0816,44.0816,44.0723,44.0816,14857.0
2021-11-29 12:55:00,47.38,47.4,47.37,47.4,53044.0,44.0816,44.1002,44.0723,44.1002,53044.0
2021-11-29 13:00:00,47.4,47.42,47.39,47.41,20048.0,44.1002,44.1188,44.0909,44.1095,20048.0
2021-11-29 13:05:00,47.41,47.45,47.41,47.44,45271.0,44.1095,44.1468,44.1095,44.1375,45271.0
2021-11-29 13:10:00,47.45,47.45,47.43,47.44,28212.0,44.1468,44.1468,44.1281,44.1375,28212.0
2021-11-29 13:15:00,47.44,47.44,47.41,47.43,33774.0,44.1375,44.1375,44.1095,44.1281,33774.0
2021-11-29 13:20:00,47.43,47.43,47.4,47.41,15880.0,44.1281,44.1281,44.1002,44.1095,15880.0
2021-11-29 13:25:00,47.41,47.42,47.4,47.41,80558.0,44.1095,44.1188,44.1002,44.1095,80558.0
2021-11-29 13:30:00,47.41,47.43,47.41,47.43,15543.0,44.1095,44.1281,44.1095,44.1281,15543.0
2021-11-29 13:35:00,47.43,47.43,47.39,47.4,18154.0,44.1281,44.1281,44.0909,44.1002,18154.0
2021-11-29 13:40:00,47.4,47.41,47.39,47.39,39819.0,44.1002,44.1095,44.0909,44.0909,39819.0
2021-11-29 13:45:00,47.4,47.41,47.39,47.41,26121.0,44.1002,44.1095,44.0909,44.1095,26121.0
2021-11-29 13:50:00,47.41,47.42,47.39,47.41,32242.0,44.1095,44.1188,44.0909,44.1095,32242.0
2021-11-29 13:55:00,47.41,47.43,47.4,47.41,30374.0,44.1095,44.1281,44.1002,44.1095,30374.0
2021-11-29 14:00:00,47.41,47.41,47.39,47.41,44824.0,44.1095,44.1095,44.0909,44.1095,44824.0
2021-11-29 14:05:00,47.4,47.41,47.38,47.39,19602.0,44.1002,44.1095,44.0816,44.0909,19602.0
2021-11-29 14:10:00,47.4,47.41,47.39,47.41,28315.0,44.1002,44.1095,44.0909,44.1095,28315.0
2021-11-29 14:15:00,47.41,47.41,47.39,47.4,19428.0,44.1095,44.1095,44.0909,44.1002,19428.0
2021-11-29 14:20:00,47.4,47.41,47.39,47.4,24240.0,44.1002,44.1095,44.0909,44.1002,24240.0
2021-11-29 14:25:00,47.4,47.41,47.39,47.39,22748.0,44.1002,44.1095,44.0909,44.0909,22748.0
2021-11-29 14:30:00,47.4,47.41,47.38,47.41,38362.0,44.1002,44.1095,44.0816,44.1095,38362.0
2021-11-29 14:35:00,47.4,47.4,47.36,47.37,65332.0,44.1002,44.1002,44.063,44.0723,65332.0
2021-11-29 14:40:00,47.37,47.39,47.36,47.39,41087.0,44.0723,44.0909,44.063,44.0909,41087.0
2021-11-29 14:45:00,47.38,47.39,47.37,47.38,32019.0,44.0816,44.0909,44.0723,44.0816,32019.0
2021-11-29 14:50:00,47.39,47.41,47.38,47.39,36758.0,44.0909,44.1095,44.0816,44.0909,36758.0
2021-11-29 14:55:00,47.38,47.4,47.38,47.4,54767.0,44.0816,44.1002,44.0816,44.1002,54767.0
2021-11-29 15:00:00,47.39,47.41,47.39,47.41,29559.0,44.0909,44.1095,44.0909,44.1095,29559.0
2021-11-29 15:05:00,47.41,47.43,47.38,47.43,75589.0,44.1095,44.1281,44.0816,44.1281,75589.0
2021-11-29 15:10:00,47.42,47.45,47.42,47.45,19193.0,44.1188,44.1468,44.1188,44.1468,19193.0
2021-11-29 15:15:00,47.45,47.46,47.42,47.43,79883.0,44.1468,44.1561,44.1188,44.1281,79883.0
2021-11-29 15:20:00,47.43,47.45,47.42,47.43,62887.0,44.1281,44.1468,44.1188,44.1281,62887.0
2021-11-29 15:25:00,47.43,47.44,47.42,47.44,36370.0,44.1281,44.1375,44.1188,44.1375,36370.0
2021-11-29 15:30:00,47.44,47.44,47.42,47.43,112086.0,44.1375,44.1375,44.1188,44.1281,112086.0
2021-11-29 15:35:00,47.43,47.43,47.41,47.41,51520.0,44.1281,44.1281,44.1095,44.1095,51520.0
2021-11-29 15:40:00,47.41,47.43,47.4,47.42,53355.0,44.1095,44.1281,44.1002,44.1188,53355.0
2021-11-29 15:45:00,47.42,47.44,47.42,47.43,91711.0,44.1188,44.1375,44.1188,44.1281,91711.0
2021-11-29 15:50:00,47.42,47.43,47.38,47.42,119665.0,44.1188,44.1281,44.0816,44.1188,119665.0
2021-11-29 15:55:00,47.42,47.42,47.35,47.36,327032.0,44.1188,44.1188,44.0537,44.063,327032.0
2021-11-30 09:30:00,47.75,47.83,47.62,47.79,207344.0,44.4259,44.5003,44.3049,44.4631,207344.0
2021-11-30 09:35:00,47.79,47.79,47.7,47.73,95562.0,44.4631,44.4631,44.3794,44.4073,95562.0
2021-11-30 09:40:00,47.74,47.77,47.73,47.73,26531.0,44.4166,44.4445,44.4073,44.4073,26531.0
2021-11-30 09:45:00,47.75,47.79,47.74,47.75,51830.0,44.4259,44.4631,44.4166,44.4259,51830.0
2021-11-30 09:50:00,47.75,47.79,47.73,47.79,34181.0,44.4259,44.4631,44.4073,44.4631,34181.0
2021-11-30 09:55:00,47.79,47.83,47.77,47.79,27215.0,44.4631,44.5003,44.4445,44.4631,27215.0
2021-11-30 10:00:00,47.79,47.81,47.77,47.77,32338.0,44.4631,44.4817,44.4445,44.4445,32338.0
2021-11-30 10:05:00,47.78,47.85,47.75,47.83,49235.0,44.4538,44.5189,44.4259,44.5003,49235.0
2021-11-30 10:10:00,47.83,47.86,47.81,47.86,59843.0,44.5003,44.5282,44.4817,44.5282,59843.0
2021-11-30 10:15:00,47.86,47.89,47.84,47.84,43925.0,44.5282,44.5561,44.5096,44.5096,43925.0
2021-11-30 10:20:00,47.85,47.86,47.8,47.82,21608.0,44.5189,44.5282,44.4724,44.491,21608.0
2021-11-30 10:25:00,47.82,47.85,47.82,47.84,13661.0,44.491,44.5189,44.491,44.5096,13661.0
2021-11-30 10:30:00,47.85,47.88,47.82,47.84,43443.0,44.5189,44.5468,44.491,44.5096,43443.0
2021-11-30 10:35:00,47.83,47.85,47.69,47.72,163681.0,44.5003,44.5189,44.37,44.398,163681.0
2021-11-30 10:40:00,47.72,47.74,47.69,47.7,52372.0,44.398,44.4166,44.37,44.3794,52372.0
2021-11-30 10:45:00,47.69,47.69,47.62,47.62,64166.0,44.37,44.37,44.3049,44.3049,64166.0
2021-11-30 10:50:00,47.63,47.63,47.47,47.51,143262.0,44.3142,44.3142,44.1654,44.2026,143262.0
2021-11-30 10:55:00,47.5,47.51,47.36,47.37,62466.0,44.1933,44.2026,44.063,44.0723,62466.0
2021-11-30 11:00:00,47.34,47.35,47.27,47.33,114869.0,44.0444,44.0537,43.9793,44.0351,114869.0
2021-11-30 11:05:00,47.32,47.4,47.32,47.39,62610.0,44.0258,44.1002,44.0258,44.0909,62610.0
2021-11-30 11:10:00,47.39,47.48,47.36,47.48,65950.0,44.0909,44.1747,44.063,44.1747,65950.0
2021-11-30 11:15:00,47.47,47.53,47.44,47.5,58795.0,44.1654,44.2212,44.1375,44.1933,58795.0
2021-11-30 11:20:00,47.49,47.53,47.48,47.49,35127.0,44.184,44.2212,44.1747,44.184,35127.0
2021-11-30 11:25:00,47.49,47.58,47.49,47.57,60253.0,44.184,44.2677,44.184,44.2584,60253.0
2021-11-30 11:30:00,47.57,47.59,47.56,47.57,48120.0,44.2584,44.277,44.2491,44.2584,48120.0
2021-11-30 11:35:00,47.56,47.61,47.55,47.61,53446.0,44.2491,44.2956,44.2398,44.2956,53446.0
2021-11-30 11:40:00,47.61,47.62,47.53,47.54,55095.0,44.2956,44.3049,44.2212,44.2305,55095.0
2021-11-30 11:45:00,47.54,47.58,47.51,47.57,53173.0,44.2305,44.2677,44.2026,44.2584,53173.0
2021-11-30 11:50:00,47.56,47.58,47.46,47.47,106017.0,44.2491,44.2677,44.1561,44.1654,106017.0
2021-11-30 11:55:00,47.47,47.49,47.44,47.49,30980.0,44.1654,44.184,44.1375,44.184,30980.0
2021-11-30 12:00:00,47.49,47.49,47.43,47.43,35319.0,44.184,44.184,44.1281,44.1281,35319.0
2021-11-30 12:05:00,47.43,47.45,47.38,47.41,32839.0,44.1281,44.1468,44.0816,44.1095,32839.0
2021-11-30 12:10:00,47.41,47.43,47.38,47.4,48831.0,44.1095,44.1281,44.0816,44.1002,48831.0
2021-11-30 12:15:00,47.4,47.44,47.38,47.44,21952.0,44.1002,44.1375,44.0816,44.1375,21952.0
2021-11-30 12:20:00,47.44,47.49,47.43,47.48,14144.0,44.1375,44.184,44.1281,44.1747,14144.0
2021-11-30 12:25:00,47.48,47.52,47.47,47.51,49937.0,44.1747,44.2119,44.1654,44.2026,49937.0
2021-11-30 12:30:00,47.51,47.56,47.49,47.55,26741.0,44.2026,44.2491,44.184,44.2398,26741.0
2021-11-30 12:35:00,47.55,47.56,47.52,47.53,15056.0,44.2398,44.2491,44.2119,44.2212,15056.0
2021-11-30 12:40:00,47.54,47.55,47.5,47.53,19277.0,44.2305,44.2398,44.1933,44.2212,19277.0
2021-11-30 12:45:00,47.53,47.54,47.51,47.52,18826.0,44.2212,44.2305,44.2026,44.2119,18826.0
2021-11-30 12:50:00,47.53,47.56,47.52,47.55,25035.0,44.2212,44.2491,44.2119,44.2398,25035.0
2021-11-30 12:55:00,47.55,47.56,47.5,47.52,12763.0,44.2398,44.2491,44.1933,44.2119,12763.0
2021-11-30 13:00:00,47.52,47.54,47.49,47.5,8750.0,44.2119,44.2305,44.184,44.1933,8750.0
2021-11-30 13:05:00,47.5,47.51,47.48,47.48,14912.0,44.1933,44.2026,44.1747,44.1747,14912.0
2021-11-30 13:10:00,47.48,47.49,47.47,47.48,5718.0,44.1747,44.184,44.1654,44.1747,5718.0
2021-11-30 13:15:00,47.48,47.53,47.48,47.48,23656.0,44.1747,44.2212,44.1747,44.1747,23656.0
2021-11-30 13:20:00,47.48,47.54,47.47,47.54,28201.0,44.1747,44.2305,44.1654,44.2305,28201.0
2021-11-30 13:25:00,47.53,47.54,47.52,47.53,12270.0,44.2212,44.2305,44.2119,44.2212,12270.0
2021-11-30 13:30:00,47.53,47.55,47.52,47.54,14238.0,44.2212,44.2398,44.2119,44.2305,14238.0
2021-11-30 13:35:00,47.54,47.6,47.53,47.6,17986.0,44.2305,44.2863,44.2212,44.2863,17986.0
2021-11-30 13:40:00,47.6,47.61,47.58,47.6,23928.0,44.2863,44.2956,44.2677,44.2863,23928.0
2021-11-30 13:45:00,47.6,47.62,47.6,47.61,12768.0,44.2863,44.3049,44.2863,44.2956,12768.0
2021-11-30 13:50:00,47.6,47.61,47.59,47.59,25767.0,44.2863,44.2956,44.277,44.277,25767.0
2021-11-30 13:55:00,47.59,47.6,47.57,47.59,37294.0,44.277,44.2863,44.2584,44.277,37294.0
2021-11-30 14:00:00,47.59,47.59,47.57,47.59,9868.0,44.277,44.277,44.2584,44.277,9868.0
2021-11-30 14:05:00,47.58,47.61,47.57,47.61,6637.0,44.2677,44.2956,44.2584,44.2956,6637.0
2021-11-30 14:10:00,47.61,47.64,47.6,47.64,10041.0,44.2956,44.3235,44.2863,44.3235,10041.0
2021-11-30 14:15:00,47.63,47.65,47.63,47.65,28624.0,44.3142,44.3328,44.3142,44.3328,28624.0
2021-11-30 14:20:00,47.65,47.65,47.61,47.62,9149.0,44.3328,44.3328,44.2956,44.3049,9149.0
2021-11-30 14:25:00,47.62,47.66,47.61,47.63,48434.0,44.3049,44.3421,44.2956,44.3142,48434.0
2021-11-30 14:30:00,47.63,47.67,47.61,47.67,35637.0,44.3142,44.3514,44.2956,44.3514,35637.0
2021-11-30 14:35:00,47.67,47.69,47.66,47.68,54806.0,44.3514,44.37,44.3421,44.3607,54806.0
2021-11-30 14:40:00,47.68,47.69,47.6,47.62,47581.0,44.3607,44.37,44.2863,44.3049,47581.0
2021-11-30 14:45:00,47.62,47.62,47.56,47.57,54993.0,44.3049,44.3049,44.2491,44.2584,54993.0
2021-11-30 14:50:00,47.58,47.59,47.56,47.56,30559.0,44.2677,44.277,44.2491,44.2491,30559.0
2021-11-30 14:55:00,47.56,47.59,47.55,47.59,38021.0,44.2491,44.277,44.2398,44.277,38021.0
2021-11-30 15:00:00,47.59,47.62,47.58,47.61,39832.0,44.277,44.3049,44.2677,44.2956,39832.0
2021-11-30 15:05:00,47.6,47.61,47.58,47.59,33424.0,44.2863,44.2956,44.2677,44.277,33424.0
2021-11-30 15:10:00,47.59,47.61,47.57,47.59,87306.0,44.277,44.2956,44.2584,44.277,87306.0
2021-11-30 15:15:00,47.6,47.62,47.59,47.62,35832.0,44.2863,44.3049,44.277,44.3049,35832.0
2021-11-30 15:20:00,47.61,47.63,47.59,47.59,43049.0,44.2956,44.3142,44.277,44.277,43049.0
2021-11-30 15:25:00,47.6,47.62,47.58,47.59,29787.0,44.2863,44.3049,44.2677,44.277,29787.0
2021-11-30 15:30:00,47.59,47.65,47.58,47.63,142193.0,44.277,44.3328,44.2677,44.3142,142193.0
2021-11-30 15:35:00,47.63,47.65,47.61,47.65,64845.0,44.3142,44.3328,44.2956,44.3328,64845.0
2021-11-30 15:40:00,47.64,47.67,47.63,47.66,68156.0,44.3235,44.3514,44.3142,44.3421,68156.0
2021-11-30 15:45:00,47.66,47.67,47.6,47.61,82294.0,44.3421,44.3514,44.2863,44.2956,82294.0
2021-11-30 15:50:00,47.6,47.61,47.54,47.55,105731.0,44.2863,44.2956,44.2305,44.2398,105731.0
2021-11-30 15:55:00,47.55,47.56,47.5,47.54,432089.0,44.2398,44.2491,44.1933,44.2305,432089.0
2021-12-01 09:30:00,48.19,48.2,48.03,48.04,103879.0,44.8352,44.8445,44.6864,44.6957,103879.0
2021-12-01 09:35:00,48.04,48.07,48.03,48.04,57112.0,44.6957,44.7236,44.6864,44.6957,57112.0
2021-12-01 09:40:00,48.04,48.06,48.02,48.04,70238.0,44.6957,44.7143,44.6771,44.6957,70238.0
2021-12-01 09:45:00,48.03,48.05,48.01,48.01,89598.0,44.6864,44.705,44.6678,44.6678,89598.0
2021-12-01 09:50:00,48.02,48.04,48.0,48.02,69077.0,44.6771,44.6957,44.6585,44.6771,69077.0
2021-12-01 09:55:00,48.02,48.06,48.0,48.05,53971.0,44.6771,44.7143,44.6585,44.705,53971.0
2021-12-01 10:00:00,48.05,48.14,48.05,48.12,65897.0,44.705,44.7887,44.705,44.7701,65897.0
2021-12-01 10:05:00,48.12,48.17,48.12,48.15,80170.0,44.7701,44.8166,44.7701,44.798,80170.0
2021-12-01 10:10:00,48.15,48.17,48.12,48.16,83811.0,44.798,44.8166,44.7701,44.8073,83811.0
2021-12-01 10:15:00,48.15,48.16,48.09,48.09,156056.0,44.798,44.8073,44.7422,44.7422,156056.0
2021-12-01 10:20:00,48.09,48.12,48.04,48.11,114446.0,44.7422,44.7701,44.6957,44.7608,114446.0
2021-12-01 10:25:00,48.12,48.13,48.09,48.11,39908.0,44.7701,44.7794,44.7422,44.7608,39908.0
2021-12-01 10:30:00,48.11,48.18,48.11,48.12,33469.0,44.7608,44.8259,44.7608,44.7701,33469.0
2021-12-01 10:35:00,48.12,48.13,48.09,48.09,66657.0,44.7701,44.7794,44.7422,44.7422,66657.0
2021-12-01 10:40:00,48.09,48.14,48.05,48.14,88215.0,44.7422,44.7887,44.705,44.7887,88215.0
2021-12-01 10:45:00,48.15,48.17,48.14,48.15,36279.0,44.798,44.8166,44.7887,44.798,36279.0
2021-12-01 10:50:00,48.15,48.21,48.15,48.2,70127.0,44.798,44.8538,44.798,44.8445,70127.0
2021-12-01 10:55:00,48.2,48.22,48.19,48.2,45314.0,44.8445,44.8632,44.8352,44.8445,45314.0
2021-12-01 11:00:00,48.2,48.25,48.19,48.25,85853.0,44.8445,44.8911,44.8352,44.8911,85853.0
2021-12-01 11:05:00,48.24,48.29,48.24,48.29,95607.0,44.8818,44.9283,44.8818,44.9283,95607.0
2021-12-01 11:10:00,48.29,48.31,48.28,48.29,41975.0,44.9283,44.9469,44.919,44.9283,41975.0
2021-12-01 11:15:00,48.29,48.31,48.26,48.29,40156.0,44.9283,44.9469,44.9004,44.9283,40156.0
2021-12-01 11:20:00,48.29,48.32,48.27,48.31,66559.0,44.9283,44.9562,44.9097,44.9469,66559.0
2021-12-01 11:25:00,48.31,48.33,48.29,48.29,39740.0,44.9469,44.9655,44.9283,44.9283,39740.0
2021-12-01 11:30:00,48.29,48.33,48.28,48.31,66710.0,44.9283,44.9655,44.919,44.9469,66710.0
2021-12-01 11:35:00,48.31,48.32,48.26,48.26,71637.0,44.9469,44.9562,44.9004,44.9004,71637.0
2021-12-01 11:40:00,48.27,48.27,48.16,48.17,76894.0,44.9097,44.9097,44.8073,44.8166,76894.0
2021-12-01 11:45:00,48.17,48.19,48.14,48.19,27089.0,44.8166,44.8352,44.7887,44.8352,27089.0
2021-12-01 11:50:00,48.18,48.19,48.13,48.14,35654.0,44.8259,44.8352,44.7794,44.7887,35654.0
2021-12-01 11:55:00,48.14,48.14,48.08,48.11,23925.0,44.7887,44.7887,44.7329,44.7608,23925.0
2021-12-01 12:00:00,48.11,48.12,48.08,48.11,26989.0,44.7608,44.7701,44.7329,44.7608,26989.0
2021-12-01 12:05:00,48.11,48.13,48.06,48.07,33825.0,44.7608,44.7794,44.7143,44.7236,33825.0
2021-12-01 12:10:00,48.06,48.1,48.06,48.08,32586.0,44.7143,44.7515,44.7143,44.7329,32586.0
2021-12-01 12:15:00,48.08,48.12,48.08,48.1,39833.0,44.7329,44.7701,44.7329,44.7515,39833.0
2021-12-01 12:20:00,48.1,48.12,48.07,48.1,38013.0,44.7515,44.7701,44.7236,44.7515,38013.0
2021-12-01 12:25:00,48.09,48.1,48.05,48.05,19795.0,44.7422,44.7515,44.705,44.705,19795.0
2021-12-01 12:30:00,48.06,48.1,48.06,48.08,29163.0,44.7143,44.7515,44.7143,44.7329,29163.0
2021-12-01 12:35:00,48.08,48.09,48.05,48.09,20115.0,44.7329,44.7422,44.705,44.7422,20115.0
2021-12-01 12:40:00,48.09,48.1,48.04,48.05,16653.0,44.7422,44.7515,44.6957,44.705,16653.0
2021-12-01 12:45:00,48.05,48.05,48.0,48.01,61732.0,44.705,44.705,44.6585,44.6678,61732.0
2021-12-01 12:50:00,48.01,48.02,47.96,47.96,28771.0,44.6678,44.6771,44.6213,44.6213,28771.0
2021-12-01 12:55:00,47.96,47.99,47.93,47.94,35596.0,44.6213,44.6492,44.5933,44.6026,35596.0
2021-12-01 13:00:00,47.92,47.98,47.92,47.94,36656.0,44.584,44.6399,44.584,44.6026,36656.0
2021-12-01 13:05:00,47.94,47.95,47.88,47.91,44856.0,44.6026,44.6119,44.5468,44.5747,44856.0
2021-12-01 13:10:00,47.9,47.91,47.88,47.91,34327.0,44.5654,44.5747,44.5468,44.5747,34327.0
2021-12-01 13:15:00,47.91,47.93,47.87,47.87,48851.0,44.5747,44.5933,44.5375,44.5375,48851.0
2021-12-01 13:20:00,47.87,47.93,47.87,47.91,27848.0,44.5375,44.5933,44.5375,44.5747,27848.0
2021-12-01 13:25:00,47.91,47.95,47.9,47.94,12761.0,44.5747,44.6119,44.5654,44.6026,12761.0
2021-12-01 13:30:00,47.95,47.97,47.93,47.95,29037.0,44.6119,44.6306,44.5933,44.6119,29037.0
2021-12-01 13:35:00,47.96,47.97,47.94,47.95,27612.0,44.6213,44.6306,44.6026,44.6119,27612.0
2021-12-01 13:40:00,47.95,47.95,47.86,47.89,50123.0,44.6119,44.6119,44.5282,44.5561,50123.0
2021-12-01 13:45:00,47.88,47.89,47.8,47.8,49032.0,44.5468,44.5561,44.4724,44.4724,49032.0
2021-12-01 13:50:00,47.81,47.88,47.81,47.87,62479.0,44.4817,44.5468,44.4817,44.5375,62479.0
2021-12-01 13:55:00,47.87,47.93,47.87,47.92,25206.0,44.5375,44.5933,44.5375,44.584,25206.0
2021-12-01 14:00:00,47.91,47.94,47.88,47.91,74417.0,44.5747,44.6026,44.5468,44.5747,74417.0
2021-12-01 14:05:00,47.91,47.92,47.88,47.89,52210.0,44.5747,44.584,44.5468,44.5561,52210.0
2021-12-01 14:10:00,47.89,47.89,47.86,47.88,34817.0,44.5561,44.5561,44.5282,44.5468,34817.0
2021-12-01 14:15:00,47.89,47.9,47.85,47.87,24580.0,44.5561,44.5654,44.5189,44.5375,24580.0
2021-12-01 14:20:00,47.87,47.91,47.85,47.9,67437.0,44.5375,44.5747,44.5189,44.5654,67437.0
2021-12-01 14:25:00,47.9,47.95,47.9,47.94,24161.0,44.5654,44.6119,44.5654,44.6026,24161.0
2021-12-01 14:30:00,47.93,47.96,47.93,47.94,66685.0,44.5933,44.6213,44.5933,44.6026,66685.0
2021-12-01 14:35:00,47.94,47.96,47.92,47.96,72566.0,44.6026,44.6213,44.584,44.6213,72566.0
2021-12-01 14:40:00,47.95,47.95,47.92,47.94,24160.0,44.6119,44.6119,44.584,44.6026,24160.0
2021-12-01 14:45:00,47.93,47.96,47.92,47.96,12113.0,44.5933,44.6213,44.584,44.6213,12113.0
2021-12-01 14:50:00,47.96,47.98,47.92,47.93,64608.0,44.6213,44.6399,44.584,44.5933,64608.0
2021-12-01 14:55:00,47.93,47.94,47.92,47.92,15456.0,44.5933,44.6026,44.584,44.584,15456.0
2021-12-01 15:00:00,47.92,47.94,47.85,47.86,58846.0,44.584,44.6026,44.5189,44.5282,58846.0
2021-12-01 15:05:00,47.85,47.85,47.79,47.8,33082.0,44.5189,44.5189,44.4631,44.4724,33082.0
2021-12-01 15:10:00,47.8,47.84,47.79,47.83,37924.0,44.4724,44.5096,44.4631,44.5003,37924.0
2021-12-01 15:15:00,47.82,47.82,47.75,47.77,70590.0,44.491,44.491,44.4259,44.4445,70590.0
2021-12-01 15:20:00,47.77,47.77,47.71,47.71,84866.0,44.4445,44.4445,44.3887,44.3887,84866.0
2021-12-01 15:25:00,47.71,47.79,47.69,47.76,116052.0,44.3887,44.4631,44.37,44.4352,116052.0
2021-12-01 15:30:00,47.76,47.77,47.72,47.75,75213.0,44.4352,44.4445,44.398,44.4259,75213.0
2021-12-01 15:35:00,47.75,47.76,47.72,47.73,111974.0,44.4259,44.4352,44.398,44.4073,111974.0
2021-12-01 15:40:00,47.72,47.74,47.71,47.74,72420.0,44.398,44.4166,44.3887,44.4166,72420.0
2021-12-01 15:45:00,47.74,47.78,47.71,47.73,123585.0,44.4166,44.4538,44.3887,44.4073,123585.0
2021-12-01 15:50:00,47.73,47.73,47.67,47.69,182939.0,44.4073,44.4073,44.3514,44.37,182939.0
2021-12-01 15:55:00,47.69,47.69,47.59,47.59,417777.0,44.37,44.37,44.277,44.277,417777.0
2021-12-02 09:30:00,48.38,48.48,48.32,48.43,137184.0,45.012,45.1051,44.9562,45.0585,137184.0
2021-12-02 09:35:00,48.43,48.53,48.43,48.52,114630.0,45.0585,45.1516,45.0585,45.1423,114630.0
2021-12-02 09:40:00,48.52,48.57,48.49,48.56,189804.0,45.1423,45.1888,45.1144,45.1795,189804.0
2021-12-02 09:45:00,48.56,48.6,48.54,48.58,118284.0,45.1795,45.2167,45.1609,45.1981,118284.0
2021-12-02 09:50:00,48.58,48.63,48.54,48.59,213567.0,45.1981,45.2446,45.1609,45.2074,213567.0
2021-12-02 09:55:00,48.59,48.6,48.56,48.57,68341.0,45.2074,45.2167,45.1795,45.1888,68341.0
2021-12-02 10:00:00,48.58,48.61,48.52,48.6,61493.0,45.1981,45.226,45.1423,45.2167,61493.0
2021-12-02 10:05:00,48.59,48.61,48.57,48.58,80904.0,45.2074,45.226,45.1888,45.1981,80904.0
2021-12-02 10:10:00,48.59,48.6,48.56,48.58,57559.0,45.2074,45.2167,45.1795,45.1981,57559.0
2021-12-02 10:15:00,48.58,48.59,48.53,48.56,59047.0,45.1981,45.2074,45.1516,45.1795,59047.0
2021-12-02 10:20:00,48.55,48.57,48.51,48.56,64194.0,45.1702,45.1888,45.133,45.1795,64194.0
2021-12-02 10:25:00,48.56,48.59,48.53,48.58,61110.0,45.1795,45.2074,45.1516,45.1981,61110.0
2021-12-02 10:30:00,48.59,48.61,48.54,48.55,61990.0,45.2074,45.226,45.1609,45.1702,61990.0
2021-12-02 10:35:00,48.55,48.56,48.48,48.49,54437.0,45.1702,45.1795,45.1051,45.1144,54437.0
2021-12-02 10:40:00,48.5,48.52,48.47,48.49,59185.0,45.1237,45.1423,45.0957,45.1144,59185.0
2021-12-02 10:45:00,48.49,48.54,48.48,48.53,35276.0,45.1144,45.1609,45.1051,45.1516,35276.0
2021-12-02 10:50:00,48.54,48.55,48.5,48.51,67921.0,45.1609,45.1702,45.1237,45.133,67921.0
2021-12-02 10:55:00,48.51,48.61,48.5,48.58,111528.0,45.133,45.226,45.1237,45.1981,111528.0
2021-12-02 11:00:00,48.58,48.59,48.54,48.56,32012.0,45.1981,45.2074,45.1609,45.1795,32012.0
2021-12-02 11:05:00,48.55,48.58,48.54,48.57,97202.0,45.1702,45.1981,45.1609,45.1888,97202.0
2021-12-02 11:10:00,48.57,48.59,48.55,48.59,208485.0,45.1888,45.2074,45.1702,45.2074,208485.0
2021-12-02 11:15:00,48.57,48.61,48.56,48.59,79778.0,45.1888,45.226,45.1795,45.2074,79778.0
2021-12-02 11:20:00,48.6,48.62,48.58,48.6,61482.0,45.2167,45.2353,45.1981,45.2167,61482.0
2021-12-02 11:25:00,48.6,48.65,48.6,48.63,34542.0,45.2167,45.2632,45.2167,45.2446,34542.0
2021-12-02 11:30:00,48.64,48.65,48.56,48.59,50875.0,45.2539,45.2632,45.1795,45.2074,50875.0
2021-12-02 11:35:00,48.59,48.66,48.58,48.65,52702.0,45.2074,45.2725,45.1981,45.2632,52702.0
2021-12-02 11:40:00,48.65,48.7,48.62,48.63,53490.0,45.2632,45.3097,45.2353,45.2446,53490.0
2021-12-02 11:45:00,48.63,48.67,48.61,48.66,35790.0,45.2446,45.2818,45.226,45.2725,35790.0
2021-12-02 11:50:00,48.66,48.68,48.65,48.68,37555.0,45.2725,45.2911,45.2632,45.2911,37555.0
2021-12-02 11:55:00,48.68,48.69,48.63,48.67,36789.0,45.2911,45.3004,45.2446,45.2818,36789.0
2021-12-02 12:00:00,48.66,48.68,48.62,48.67,32418.0,45.2725,45.2911,45.2353,45.2818,32418.0
2021-12-02 12:05:00,48.67,48.7,48.66,48.69,26040.0,45.2818,45.3097,45.2725,45.3004,26040.0
2021-12-02 12:10:00,48.69,48.69,48.67,48.69,20897.0,45.3004,45.3004,45.2818,45.3004,20897.0
2021-12-02 12:15:00,48.69,48.69,48.67,48.69,15413.0,45.3004,45.3004,45.2818,45.3004,15413.0
2021-12-02 12:20:00,48.69,48.73,48.69,48.71,31250.0,45.3004,45.3376,45.3004,45.319,31250.0
2021-12-02 12:25:00,48.71,48.71,48.68,48.7,36252.0,45.319,45.319,45.2911,45.3097,36252.0
2021-12-02 12:30:00,48.7,48.71,48.68,48.7,77140.0,45.3097,45.319,45.2911,45.3097,77140.0
2021-12-02 12:35:00,48.69,48.72,48.68,48.7,84891.0,45.3004,45.3283,45.2911,45.3097,84891.0
2021-12-02 12:40:00,48.7,48.71,48.68,48.69,14887.0,45.3097,45.319,45.2911,45.3004,14887.0
2021-12-02 12:45:00,48.69,48.73,48.69,48.71,38661.0,45.3004,45.3376,45.3004,45.319,38661.0
2021-12-02 12:50:00,48.71,48.72,48.65,48.65,18561.0,45.319,45.3283,45.2632,45.2632,18561.0
2021-12-02 12:55:00,48.65,48.65,48.61,48.63,15470.0,45.2632,45.2632,45.226,45.2446,15470.0
2021-12-02 13:00:00,48.62,48.63,48.57,48.6,103722.0,45.2353,45.2446,45.1888,45.2167,103722.0
2021-12-02 13:05:00,48.6,48.61,48.53,48.54,28771.0,45.2167,45.226,45.1516,45.1609,28771.0
2021-12-02 13:10:00,48.53,48.54,48.48,48.53,35415.0,45.1516,45.1609,45.1051,45.1516,35415.0
2021-12-02 13:15:00,48.53,48.54,48.52,48.52,11704.0,45.1516,45.1609,45.1423,45.1423,11704.0
2021-12-02 13:20:00,48.53,48.54,48.48,48.49,22227.0,45.1516,45.1609,45.1051,45.1144,22227.0
2021-12-02 13:25:00,48.49,48.51,48.49,48.5,24713.0,45.1144,45.133,45.1144,45.1237,24713.0
2021-12-02 13:30:00,48.5,48.53,48.47,48.53,23069.0,45.1237,45.1516,45.0957,45.1516,23069.0
2021-12-02 13:35:00,48.53,48.53,48.51,48.52,52013.0,45.1516,45.1516,45.133,45.1423,52013.0
2021-12-02 13:40:00,48.51,48.53,48.49,48.49,26101.0,45.133,45.1516,45.1144,45.1144,26101.0
2021-12-02 13:45:00,48.49,48.49,48.43,48.44,25972.0,45.1144,45.1144,45.0585,45.0678,25972.0
2021-12-02 13:50:00,48.44,48.51,48.42,48.5,18864.0,45.0678,45.133,45.0492,45.1237,18864.0
2021-12-02 13:55:00,48.5,48.53,48.5,48.52,18221.0,45.1237,45.1516,45.1237,45.1423,18221.0
2021-12-02 14:00:00,48.51,48.56,48.51,48.55,37438.0,45.133,45.1795,45.133,45.1702,37438.0
2021-12-02 14:05:00,48.56,48.6,48.54,48.6,61656.0,45.1795,45.2167,45.1609,45.2167,61656.0
2021-12-02 14:10:00,48.61,48.61,48.58,48.59,20515.0,45.226,45.226,45.1981,45.2074,20515.0
2021-12-02 14:15:00,48.6,48.66,48.59,48.65,56098.0,45.2167,45.2725,45.2074,45.2632,56098.0
2021-12-02 14:20:00,48.65,48.66,48.61,48.61,29807.0,45.2632,45.2725,45.226,45.226,29807.0
2021-12-02 14:25:00,48.61,48.65,48.6,48.64,12373.0,45.226,45.2632,45.2167,45.2539,12373.0
2021-12-02 14:30:00,48.64,48.64,48.61,48.63,32739.0,45.2539,45.2539,45.226,45.2446,32739.0
2021-12-02 14:35:00,48.63,48.63,48.6,48.62,47970.0,45.2446,45.2446,45.2167,45.2353,47970.0
2021-12-02 14:40:00,48.62,48.62,48.53,48.53,126931.0,45.2353,45.2353,45.1516,45.1516,126931.0
2021-12-02 14:45:00,48.53,48.55,48.51,48.51,20773.0,45.1516,45.1702,45.133,45.133,20773.0
2021-12-02 14:50:00,48.51,48.53,48.48,48.52,104788.0,45.133,45.1516,45.1051,45.1423,104788.0
2021-12-02 14:55:00,48.52,48.58,48.51,48.57,376531.0,45.1423,45.1981,45.133,45.1888,376531.0
2021-12-02 15:00:00,48.57,48.6,48.56,48.59,150747.0,45.1888,45.2167,45.1795,45.2074,150747.0
2021-12-02 15:05:00,48.59,48.61,48.57,48.6,30554.0,45.2074,45.226,45.1888,45.2167,30554.0
2021-12-02 15:10:00,48.61,48.61,48.55,48.57,36805.0,45.226,45.226,45.1702,45.1888,36805.0
2021-12-02 15:15:00,48.58,48.58,48.55,48.58,33551.0,45.1981,45.1981,45.1702,45.1981,33551.0
2021-12-02 15:20:00,48.57,48.58,48.56,48.57,27919.0,45.1888,45.1981,45.1795,45.1888,27919.0
2021-12-02 15:25:00,48.58,48.61,48.56,48.58,40589.0,45.1981,45.226,45.1795,45.1981,40589.0
2021-12-02 15:30:00,48.58,48.63,48.57,48.6,24317.0,45.1981,45.2446,45.1888,45.2167,24317.0
2021-12-02 15:35:00,48.6,48.63,48.59,48.62,28589.0,45.2167,45.2446,45.2074,45.2353,28589.0
2021-12-02 15:40:00,48.62,48.64,48.61,48.62,58790.0,45.2353,45.2539,45.226,45.2353,58790.0
2021-12-02 15:45:00,48.61,48.64,48.6,48.64,106511.0,45.226,45.2539,45.2167,45.2539,106511.0
2021-12-02 15:50:00,48.64,48.65,48.57,48.59,119955.0,45.2539,45.2632,45.1888,45.2074,119955.0
2021-12-02 15:55:00,48.58,48.59,48.54,48.54,311062.0,45.1981,45.2074,45.1609,45.1609,311062.0
2021-12-03 09:30:00,48.03,48.05,47.93,47.95,140336.0,44.6864,44.705,44.5933,44.6119,140336.0
2021-12-03 09:35:00,47.95,47.95,47.83,47.83,120045.0,44.6119,44.6119,44.5003,44.5003,120045.0
2021-12-03 09:40:00,47.84,47.85,47.8,47.81,42889.0,44.5096,44.5189,44.4724,44.4817,42889.0
2021-12-03 09:45:00,47.82,47.83,47.78,47.8,60107.0,44.491,44.5003,44.4538,44.4724,60107.0
2021-12-03 09:50:00,47.8,47.81,47.69,47.7,88652.0,44.4724,44.4817,44.37,44.3794,88652.0
2021-12-03 09:55:00,47.7,47.79,47.7,47.76,52128.0,44.3794,44.4631,44.3794,44.4352,52128.0
2021-12-03 10:00:00,47.76,47.76,47.67,47.71,104348.0,44.4352,44.4352,44.3514,44.3887,104348.0
2021-12-03 10:05:00,47.71,47.73,47.64,47.65,161356.0,44.3887,44.4073,44.3235,44.3328,161356.0
2021-12-03 10:10:00,47.65,47.69,47.6,47.6,55351.0,44.3328,44.37,44.2863,44.2863,55351.0
2021-12-03 10:15:00,47.6,47.72,47.6,47.7,67296.0,44.2863,44.398,44.2863,44.3794,67296.0
2021-12-03 10:20:00,47.7,47.75,47.66,47.74,157011.0,44.3794,44.4259,44.3421,44.4166,157011.0
2021-12-03 10:25:00,47.74,47.74,47.69,47.73,49747.0,44.4166,44.4166,44.37,44.4073,49747.0
2021-12-03 10:30:00,47.72,47.72,47.62,47.62,42795.0,44.398,44.398,44.3049,44.3049,42795.0
2021-12-03 10:35:00,47.61,47.67,47.6,47.65,40847.0,44.2956,44.3514,44.2863,44.3328,40847.0
2021-12-03 10:40:00,47.65,47.65,47.59,47.6,74222.0,44.3328,44.3328,44.277,44.2863,74222.0
2021-12-03 10:45:00,47.6,47.64,47.59,47.62,62817.0,44.2863,44.3235,44.277,44.3049,62817.0
2021-12-03 10:50:00,47.61,47.66,47.58,47.65,53399.0,44.2956,44.3421,44.2677,44.3328,53399.0
2021-12-03 10:55:00,47.64,47.66,47.61,47.62,40045.0,44.3235,44.3421,44.2956,44.3049,40045.0
2021-12-03 11:00:00,47.61,47.68,47.61,47.66,55450.0,44.2956,44.3607,44.2956,44.3421,55450.0
2021-12-03 11:05:00,47.65,47.71,47.63,47.71,50753.0,44.3328,44.3887,44.3142,44.3887,50753.0
2021-12-03 11:10:00,47.71,47.73,47.69,47.71,97798.0,44.3887,44.4073,44.37,44.3887,97798.0
2021-12-03 11:15:00,47.72,47.72,47.64,47.65,33996.0,44.398,44.398,44.3235,44.3328,33996.0
2021-12-03 11:20:00,47.64,47.71,47.64,47.69,70962.0,44.3235,44.3887,44.3235,44.37,70962.0
2021-12-03 11:25:00,47.68,47.75,47.68,47.74,79198.0,44.3607,44.4259,44.3607,44.4166,79198.0
2021-12-03 11:30:00,47.73,47.75,47.69,47.74,79231.0,44.4073,44.4259,44.37,44.4166,79231.0
2021-12-03 11:35:00,47.74,47.75,47.7,47.72,35558.0,44.4166,44.4259,44.3794,44.398,35558.0
2021-12-03 11:40:00,47.73,47.73,47.67,47.67,31875.0,44.4073,44.4073,44.3514,44.3514,31875.0
2021-12-03 11:45:00,47.67,47.69,47.65,47.68,51156.0,44.3514,44.37,44.3328,44.3607,51156.0
2021-12-03 11:50:00,47.67,47.68,47.63,47.66,43249.0,44.3514,44.3607,44.3142,44.3421,43249.0
2021-12-03 11:55:00,47.66,47.66,47.61,47.62,35575.0,44.3421,44.3421,44.2956,44.3049,35575.0
2021-12-03 12:00:00,47.63,47.63,47.59,47.61,57283.0,44.3142,44.3142,44.277,44.2956,57283.0
2021-12-03 12:05:00,47.61,47.65,47.6,47.65,34645.0,44.2956,44.3328,44.2863,44.3328,34645.0
2021-12-03 12:10:00,47.64,47.67,47.63,47.64,72157.0,44.3235,44.3514,44.3142,44.3235,72157.0
2021-12-03 12:15:00,47.63,47.69,47.63,47.67,38671.0,44.3142,44.37,44.3142,44.3514,38671.0
2021-12-03 12:20:00,47.67,47.71,47.66,47.71,37302.0,44.3514,44.3887,44.3421,44.3887,37302.0
2021-12-03 12:25:00,47.7,47.7,47.68,47.69,54279.0,44.3794,44.3794,44.3607,44.37,54279.0
2021-12-03 12:30:00,47.69,47.69,47.63,47.66,37343.0,44.37,44.37,44.3142,44.3421,37343.0
2021-12-03 12:35:00,47.67,47.72,47.67,47.7,44173.0,44.3514,44.398,44.3514,44.3794,44173.0
2021-12-03 12:40:00,47.71,47.72,47.69,47.69,48447.0,44.3887,44.398,44.37,44.37,48447.0
2021-12-03 12:45:00,47.69,47.69,47.63,47.65,39306.0,44.37,44.37,44.3142,44.3328,39306.0
2021-12-03 12:50:00,47.65,47.69,47.65,47.66,45093.0,44.3328,44.37,44.3328,44.3421,45093.0
2021-12-03 12:55:00,47.65,47.68,47.64,47.68,36912.0,44.3328,44.3607,44.3235,44.3607,36912.0
2021-12-03 13:00:00,47.67,47.68,47.65,47.68,31224.0,44.3514,44.3607,44.3328,44.3607,31224.0
2021-12-03 13:05:00,47.68,47.73,47.67,47.73,34670.0,44.3607,44.4073,44.3514,44.4073,34670.0
2021-12-03 13:10:00,47.73,47.74,47.72,47.73,23525.0,44.4073,44.4166,44.398,44.4073,23525.0
2021-12-03 13:15:00,47.73,47.77,47.72,47.76,31512.0,44.4073,44.4445,44.398,44.4352,31512.0
2021-12-03 13:20:00,47.76,47.77,47.74,47.77,24378.0,44.4352,44.4445,44.4166,44.4445,24378.0
2021-12-03 13:25:00,47.76,47.77,47.72,47.72,28658.0,44.4352,44.4445,44.398,44.398,28658.0
2021-12-03 13:30:00,47.72,47.72,47.7,47.7,15686.0,44.398,44.398,44.3794,44.3794,15686.0
2021-12-03 13:35:00,47.7,47.7,47.66,47.68,32221.0,44.3794,44.3794,44.3421,44.3607,32221.0
2021-12-03 13:40:00,47.68,47.72,47.67,47.71,39313.0,44.3607,44.398,44.3514,44.3887,39313.0
2021-12-03 13:45:00,47.71,47.73,47.67,47.69,23288.0,44.3887,44.4073,44.3514,44.37,23288.0
2021-12-03 13:50:00,47.7,47.75,47.69,47.72,31198.0,44.3794,44.4259,44.37,44.398,31198.0
2021-12-03 13:55:00,47.71,47.73,47.7,47.7,22192.0,44.3887,44.4073,44.3794,44.3794,22192.0
2021-12-03 14:00:00,47.7,47.74,47.68,47.73,64341.0,44.3794,44.4166,44.3607,44.4073,64341.0
2021-12-03 14:05:00,47.73,47.74,47.7,47.71,25176.0,44.4073,44.4166,44.3794,44.3887,25176.0
2021-12-03 14:10:00,47.71,47.73,47.69,47.71,36000.0,44.3887,44.4073,44.37,44.3887,36000.0
2021-12-03 14:15:00,47.7,47.72,47.69,47.69,23917.0,44.3794,44.398,44.37,44.37,23917.0
2021-12-03 14:20:00,47.68,47.72,47.66,47.71,75888.0,44.3607,44.398,44.3421,44.3887,75888.0
2021-12-03 14:25:00,47.71,47.72,47.7,47.72,42358.0,44.3887,44.398,44.3794,44.398,42358.0
2021-12-03 14:30:00,47.71,47.73,47.7,47.73,61313.0,44.3887,44.4073,44.3794,44.4073,61313.0
2021-12-03 14:35:00,47.73,47.74,47.69,47.7,51509.0,44.4073,44.4166,44.37,44.3794,51509.0
2021-12-03 14:40:00,47.7,47.74,47.7,47.72,54267.0,44.3794,44.4166,44.3794,44.398,54267.0
2021-12-03 14:45:00,47.73,47.73,47.68,47.68,36284.0,44.4073,44.4073,44.3607,44.3607,36284.0
2021-12-03 14:50:00,47.68,47.69,47.66,47.66,21646.0,44.3607,44.37,44.3421,44.3421,21646.0
2021-12-03 14:55:00,47.66,47.69,47.65,47.65,40487.0,44.3421,44.37,44.3328,44.3328,40487.0
2021-12-03 15:00:00,47.65,47.68,47.62,47.67,56871.0,44.3328,44.3607,44.3049,44.3514,56871.0
2021-12-03 15:05:00,47.66,47.71,47.65,47.68,31274.0,44.3421,44.3887,44.3328,44.3607,31274.0
2021-12-03 15:10:00,47.68,47.71,47.67,47.71,41757.0,44.3607,44.3887,44.3514,44.3887,41757.0
2021-12-03 15:15:00,47.7,47.72,47.66,47.66,61175.0,44.3794,44.398,44.3421,44.3421,61175.0
2021-12-03 15:20:00,47.67,47.74,47.67,47.71,76928.0,44.3514,44.4166,44.3514,44.3887,76928.0
2021-12-03 15:25:00,47.71,47.74,47.69,47.7,53567.0,44.3887,44.4166,44.37,44.3794,53567.0
2021-12-03 15:30:00,47.69,47.74,47.69,47.73,89450.0,44.37,44.4166,44.37,44.4073,89450.0
2021-12-03 15:35:00,47.73,47.74,47.69,47.7,58650.0,44.4073,44.4166,44.37,44.3794,58650.0
2021-12-03 15:40:00,47.71,47.71,47.67,47.68,95516.0,44.3887,44.3887,44.3514,44.3607,95516.0
2021-12-03 15:45:00,47.67,47.68,47.64,47.66,98125.0,44.3514,44.3607,44.3235,44.3421,98125.0
2021-12-03 15:50:00,47.66,47.77,47.66,47.76,286684.0,44.3421,44.4445,44.3421,44.4352,286684.0
2021-12-03 15:55:00,47.77,47.78,47.73,47.73,298047.0,44.4445,44.4538,44.4073,44.4073,298047.0
2021-12-06 09:30:00,47.0,47.12,46.99,47.06,99444.0,43.7281,43.8397,43.7188,43.7839,99444.0
2021-12-06 09:35:00,47.05,47.06,47.01,47.02,66028.0,43.7746,43.7839,43.7374,43.7467,66028.0
2021-12-06 09:40:00,47.03,47.08,47.01,47.07,68845.0,43.756,43.8025,43.7374,43.7932,68845.0
2021-12-06 09:45:00,47.07,47.09,47.04,47.09,39334.0,43.7932,43.8118,43.7653,43.8118,39334.0
2021-12-06 09:50:00,47.09,47.11,47.04,47.05,96350.0,43.8118,43.8304,43.7653,43.7746,96350.0
2021-12-06 09:55:00,47.04,47.11,47.03,47.11,30407.0,43.7653,43.8304,43.756,43.8304,30407.0
2021-12-06 10:00:00,47.11,47.12,47.07,47.12,71791.0,43.8304,43.8397,43.7932,43.8397,71791.0
2021-12-06 10:05:00,47.11,47.11,47.06,47.1,39179.0,43.8304,43.8304,43.7839,43.8211,39179.0
2021-12-06 10:10:00,47.09,47.13,47.09,47.13,39946.0,43.8118,43.849,43.8118,43.849,39946.0
2021-12-06 10:15:00,47.13,47.14,47.12,47.12,53157.0,43.849,43.8583,43.8397,43.8397,53157.0
2021-12-06 10:20:00,47.12,47.16,47.12,47.15,38051.0,43.8397,43.8769,43.8397,43.8676,38051.0
2021-12-06 10:25:00,47.14,47.16,47.12,47.12,16718.0,43.8583,43.8769,43.8397,43.8397,16718.0
2021-12-06 10:30:00,47.13,47.14,47.08,47.09,45152.0,43.849,43.8583,43.8025,43.8118,45152.0
2021-12-06 10:35:00,47.09,47.11,47.07,47.1,22678.0,43.8118,43.8304,43.7932,43.8211,22678.0
2021-12-06 10:40:00,47.1,47.12,47.08,47.1,27962.0,43.8211,43.8397,43.8025,43.8211,27962.0
2021-12-06 10:45:00,47.11,47.12,47.08,47.11,39836.0,43.8304,43.8397,43.8025,43.8304,39836.0
2021-12-06 10:50:00,47.1,47.11,47.07,47.09,48999.0,43.8211,43.8304,43.7932,43.8118,48999.0
2021-12-06 10:55:00,47.1,47.13,47.09,47.12,27833.0,43.8211,43.849,43.8118,43.8397,27833.0
2021-12-06 11:00:00,47.12,47.12,47.09,47.09,20830.0,43.8397,43.8397,43.8118,43.8118,20830.0
2021-12-06 11:05:00,47.09,47.1,47.08,47.08,8941.0,43.8118,43.8211,43.8025,43.8025,8941.0
2021-12-06 11:10:00,47.09,47.11,47.07,47.08,25025.0,43.8118,43.8304,43.7932,43.8025,25025.0
2021-12-06 11:15:00,47.07,47.11,47.07,47.11,67081.0,43.7932,43.8304,43.7932,43.8304,67081.0
2021-12-06 11:20:00,47.11,47.14,47.1,47.14,36324.0,43.8304,43.8583,43.8211,43.8583,36324.0
2021-12-06 11:25:00,47.14,47.16,47.13,47.15,10500.0,43.8583,43.8769,43.849,43.8676,10500.0
2021-12-06 11:30:00,47.16,47.16,47.12,47.16,27190.0,43.8769,43.8769,43.8397,43.8769,27190.0
2021-12-06 11:35:00,47.15,47.17,47.15,47.16,22586.0,43.8676,43.8862,43.8676,43.8769,22586.0
2021-12-06 11:40:00,47.16,47.18,47.15,47.17,15735.0,43.8769,43.8956,43.8676,43.8862,15735.0
2021-12-06 11:45:00,47.16,47.17,47.12,47.12,31230.0,43.8769,43.8862,43.8397,43.8397,31230.0
2021-12-06 11:50:00,47.12,47.12,47.08,47.09,26264.0,43.8397,43.8397,43.8025,43.8118,26264.0
2021-12-06 11:55:00,47.09,47.11,47.09,47.1,43248.0,43.8118,43.8304,43.8118,43.8211,43248.0
2021-12-06 12:00:00,47.11,47.12,47.1,47.11,14508.0,43.8304,43.8397,43.8211,43.8304,14508.0
2021-12-06 12:05:00,47.11,47.12,47.09,47.1,14779.0,43.8304,43.8397,43.8118,43.8211,14779.0
2021-12-06 12:10:00,47.1,47.13,47.1,47.11,48373.0,43.8211,43.849,43.8211,43.8304,48373.0
2021-12-06 12:15:00,47.1,47.13,47.09,47.13,15519.0,43.8211,43.849,43.8118,43.849,15519.0
2021-12-06 12:20:00,47.13,47.14,47.11,47.12,22516.0,43.849,43.8583,43.8304,43.8397,22516.0
2021-12-06 12:25:00,47.13,47.15,47.12,47.14,12321.0,43.849,43.8676,43.8397,43.8583,12321.0
2021-12-06 12:30:00,47.14,47.17,47.14,47.17,8009.0,43.8583,43.8862,43.8583,43.8862,8009.0
2021-12-06 12:35:00,47.17,47.17,47.14,47.15,23453.0,43.8862,43.8862,43.8583,43.8676,23453.0
2021-12-06 12:40:00,47.15,47.16,47.14,47.16,12683.0,43.8676,43.8769,43.8583,43.8769,12683.0
2021-12-06 12:45:00,47.16,47.18,47.16,47.16,30651.0,43.8769,43.8956,43.8769,43.8769,30651.0
2021-12-06 12:50:00,47.16,47.18,47.16,47.17,9580.0,43.8769,43.8956,43.8769,43.8862,9580.0
2021-12-06 12:55:00,47.17,47.19,47.17,47.19,14436.0,43.8862,43.9049,43.8862,43.9049,14436.0
2021-12-06 13:00:00,47.19,47.2,47.18,47.19,15728.0,43.9049,43.9142,43.8956,43.9049,15728.0
2021-12-06 13:05:00,47.18,47.19,47.17,47.18,12105.0,43.8956,43.9049,43.8862,43.8956,12105.0
2021-12-06 13:10:00,47.18,47.19,47.17,47.17,8864.0,43.8956,43.9049,43.8862,43.8862,8864.0
2021-12-06 13:15:00,47.17,47.18,47.16,47.16,21788.0,43.8862,43.8956,43.8769,43.8769,21788.0
2021-12-06 13:20:00,47.16,47.16,47.14,47.16,27055.0,43.8769,43.8769,43.8583,43.8769,27055.0
2021-12-06 13:25:00,47.16,47.2,47.16,47.19,23290.0,43.8769,43.9142,43.8769,43.9049,23290.0
2021-12-06 13:30:00,47.18,47.21,47.17,47.2,85329.0,43.8956,43.9235,43.8862,43.9142,85329.0
2021-12-06 13:35:00,47.2,47.22,47.2,47.21,15299.0,43.9142,43.9328,43.9142,43.9235,15299.0
2021-12-06 13:40:00,47.2,47.21,47.19,47.2,9200.0,43.9142,43.9235,43.9049,43.9142,9200.0
2021-12-06 13:45:00,47.2,47.22,47.2,47.21,8167.0,43.9142,43.9328,43.9142,43.9235,8167.0
2021-12-06 13:50:00,47.2,47.22,47.2,47.21,13578.0,43.9142,43.9328,43.9142,43.9235,13578.0
2021-12-06 13:55:00,47.21,47.21,47.19,47.2,10500.0,43.9235,43.9235,43.9049,43.9142,10500.0
2021-12-06 14:00:00,47.2,47.21,47.19,47.2,14498.0,43.9142,43.9235,43.9049,43.9142,14498.0
2021-12-06 14:05:00,47.19,47.19,47.17,47.18,20082.0,43.9049,43.9049,43.8862,43.8956,20082.0
2021-12-06 14:10:00,47.18,47.2,47.17,47.19,18023.0,43.8956,43.9142,43.8862,43.9049,18023.0
2021-12-06 14:15:00,47.18,47.18,47.16,47.16,9177.0,43.8956,43.8956,43.8769,43.8769,9177.0
2021-12-06 14:20:00,47.16,47.18,47.16,47.16,15393.0,43.8769,43.8956,43.8769,43.8769,15393.0
2021-12-06 14:25:00,47.16,47.18,47.15,47.17,30078.0,43.8769,43.8956,43.8676,43.8862,30078.0
2021-12-06 14:30:00,47.18,47.2,47.17,47.17,27882.0,43.8956,43.9142,43.8862,43.8862,27882.0
2021-12-06 14:35:00,47.17,47.18,47.16,47.18,37627.0,43.8862,43.8956,43.8769,43.8956,37627.0
2021-12-06 14:40:00,47.17,47.18,47.15,47.15,67388.0,43.8862,43.8956,43.8676,43.8676,67388.0
2021-12-06 14:45:00,47.15,47.18,47.14,47.15,101045.0,43.8676,43.8956,43.8583,43.8676,101045.0
2021-12-06 14:50:00,47.15,47.17,47.14,47.16,13710.0,43.8676,43.8862,43.8583,43.8769,13710.0
2021-12-06 14:55:00,47.16,47.17,47.13,47.14,22587.0,43.8769,43.8862,43.849,43.8583,22587.0
2021-12-06 15:00:00,47.14,47.17,47.13,47.15,24982.0,43.8583,43.8862,43.849,43.8676,24982.0
2021-12-06 15:05:00,47.15,47.17,47.14,47.16,13285.0,43.8676,43.8862,43.8583,43.8769,13285.0
2021-12-06 15:10:00,47.16,47.17,47.15,47.17,47413.0,43.8769,43.8862,43.8676,43.8862,47413.0
2021-12-06 15:15:00,47.18,47.19,47.16,47.18,78112.0,43.8956,43.9049,43.8769,43.8956,78112.0
2021-12-06 15:20:00,47.18,47.18,47.17,47.18,13520.0,43.8956,43.8956,43.8862,43.8956,13520.0
2021-12-06 15:25:00,47.17,47.18,47.15,47.16,47937.0,43.8862,43.8956,43.8676,43.8769,47937.0
2021-12-06 15:30:00,47.16,47.17,47.14,47.15,19069.0,43.8769,43.8862,43.8583,43.8676,19069.0
2021-12-06 15:35:00,47.15,47.16,47.14,47.16,39195.0,43.8676,43.8769,43.8583,43.8769,39195.0
2021-12-06 15:40:00,47.16,47.17,47.15,47.17,19844.0,43.8769,43.8862,43.8676,43.8862,19844.0
2021-12-06 15:45:00,47.16,47.17,47.12,47.14,62784.0,43.8769,43.8862,43.8397,43.8583,62784.0
2021-12-06 15:50:00,47.15,47.17,47.14,47.16,100121.0,43.8676,43.8862,43.8583,43.8769,100121.0
2021-12-06 15:55:00,47.16,47.17,47.12,47.16,302163.0,43.8769,43.8862,43.8397,43.8769,302163.0
2021-12-07 09:30:00,47.74,47.8,47.73,47.78,57148.0,44.4166,44.4724,44.4073,44.4538,57148.0
2021-12-07 09:35:00,47.79,47.84,47.77,47.78,39145.0,44.4631,44.5096,44.4445,44.4538,39145.0
2021-12-07 09:40:00,47.77,47.83,47.76,47.83,24653.0,44.4445,44.5003,44.4352,44.5003,24653.0
2021-12-07 09:45:00,47.83,47.84,47.8,47.83,114586.0,44.5003,44.5096,44.4724,44.5003,114586.0
2021-12-07 09:50:00,47.84,47.85,47.82,47.84,45513.0,44.5096,44.5189,44.491,44.5096,45513.0
2021-12-07 09:55:00,47.84,47.85,47.82,47.84,24168.0,44.5096,44.5189,44.491,44.5096,24168.0
2021-12-07 10:00:00,47.84,47.86,47.82,47.84,92011.0,44.5096,44.5282,44.491,44.5096,92011.0
2021-12-07 10:05:00,47.84,47.85,47.82,47.84,48230.0,44.5096,44.5189,44.491,44.5096,48230.0
2021-12-07 10:10:00,47.84,47.88,47.83,47.88,48596.0,44.5096,44.5468,44.5003,44.5468,48596.0
2021-12-07 10:15:00,47.88,47.88,47.82,47.83,92361.0,44.5468,44.5468,44.491,44.5003,92361.0
2021-12-07 10:20:00,47.83,47.84,47.81,47.81,110484.0,44.5003,44.5096,44.4817,44.4817,110484.0
2021-12-07 10:25:00,47.81,47.84,47.8,47.84,39353.0,44.4817,44.5096,44.4724,44.5096,39353.0
2021-12-07 10:30:00,47.84,47.84,47.82,47.83,24064.0,44.5096,44.5096,44.491,44.5003,24064.0
2021-12-07 10:35:00,47.83,47.84,47.81,47.82,21806.0,44.5003,44.5096,44.4817,44.491,21806.0
2021-12-07 10:40:00,47.83,47.85,47.82,47.83,32874.0,44.5003,44.5189,44.491,44.5003,32874.0
2021-12-07 10:45:00,47.83,47.83,47.81,47.82,12364.0,44.5003,44.5003,44.4817,44.491,12364.0
2021-12-07 10:50:00,47.83,47.84,47.82,47.83,29954.0,44.5003,44.5096,44.491,44.5003,29954.0
2021-12-07 10:55:00,47.83,47.84,47.81,47.83,44051.0,44.5003,44.5096,44.4817,44.5003,44051.0
2021-12-07 11:00:00,47.83,47.85,47.82,47.84,19223.0,44.5003,44.5189,44.491,44.5096,19223.0
2021-12-07 11:05:00,47.86,47.86,47.84,47.84,21746.0,44.5282,44.5282,44.5096,44.5096,21746.0
2021-12-07 11:10:00,47.85,47.85,47.82,47.83,24896.0,44.5189,44.5189,44.491,44.5003,24896.0
2021-12-07 11:15:00,47.83,47.85,47.82,47.84,60057.0,44.5003,44.5189,44.491,44.5096,60057.0
2021-12-07 11:20:00,47.83,47.85,47.83,47.83,29704.0,44.5003,44.5189,44.5003,44.5003,29704.0
2021-12-07 11:25:00,47.83,47.87,47.83,47.86,107015.0,44.5003,44.5375,44.5003,44.5282,107015.0
2021-12-07 11:30:00,47.86,47.87,47.84,47.86,47683.0,44.5282,44.5375,44.5096,44.5282,47683.0
2021-12-07 11:35:00,47.86,47.87,47.85,47.86,35764.0,44.5282,44.5375,44.5189,44.5282,35764.0
2021-12-07 11:40:00,47.86,47.88,47.85,47.86,59900.0,44.5282,44.5468,44.5189,44.5282,59900.0
2021-12-07 11:45:00,47.86,47.87,47.85,47.86,100487.0,44.5282,44.5375,44.5189,44.5282,100487.0
2021-12-07 11:50:00,47.86,47.87,47.85,47.86,25729.0,44.5282,44.5375,44.5189,44.5282,25729.0
2021-12-07 11:55:00,47.86,47.88,47.85,47.88,55238.0,44.5282,44.5468,44.5189,44.5468,55238.0
2021-12-07 12:00:00,47.88,47.89,47.87,47.88,40171.0,44.5468,44.5561,44.5375,44.5468,40171.0
2021-12-07 12:05:00,47.88,47.89,47.87,47.88,7751.0,44.5468,44.5561,44.5375,44.5468,7751.0
2021-12-07 12:10:00,47.88,47.88,47.87,47.88,6556.0,44.5468,44.5468,44.5375,44.5468,6556.0
2021-12-07 12:15:00,47.88,47.89,47.87,47.88,23640.0,44.5468,44.5561,44.5375,44.5468,23640.0
2021-12-07 12:20:00,47.88,47.88,47.85,47.88,47853.0,44.5468,44.5468,44.5189,44.5468,47853.0
2021-12-07 12:25:00,47.87,47.88,47.86,47.87,20493.0,44.5375,44.5468,44.5282,44.5375,20493.0
2021-12-07 12:30:00,47.87,47.89,47.87,47.89,32327.0,44.5375,44.5561,44.5375,44.5561,32327.0
2021-12-07 12:35:00,47.89,47.9,47.88,47.9,25379.0,44.5561,44.5654,44.5468,44.5654,25379.0
2021-12-07 12:40:00,47.89,47.89,47.86,47.87,20567.0,44.5561,44.5561,44.5282,44.5375,20567.0
2021-12-07 12:45:00,47.86,47.88,47.86,47.88,11982.0,44.5282,44.5468,44.5282,44.5468,11982.0
2021-12-07 12:50:00,47.87,47.88,47.85,47.86,14108.0,44.5375,44.5468,44.5189,44.5282,14108.0
2021-12-07 12:55:00,47.86,47.88,47.85,47.86,100438.0,44.5282,44.5468,44.5189,44.5282,100438.0
2021-12-07 13:00:00,47.86,47.86,47.85,47.85,5919.0,44.5282,44.5282,44.5189,44.5189,5919.0
2021-12-07 13:05:00,47.84,47.86,47.83,47.83,15156.0,44.5096,44.5282,44.5003,44.5003,15156.0
2021-12-07 13:10:00,47.83,47.84,47.8,47.81,12741.0,44.5003,44.5096,44.4724,44.4817,12741.0
2021-12-07 13:15:00,47.82,47.85,47.81,47.84,18454.0,44.491,44.5189,44.4817,44.5096,18454.0
2021-12-07 13:20:00,47.84,47.86,47.84,47.84,17159.0,44.5096,44.5282,44.5096,44.5096,17159.0
2021-12-07 13:25:00,47.84,47.87,47.84,47.86,141192.0,44.5096,44.5375,44.5096,44.5282,141192.0
2021-12-07 13:30:00,47.87,47.87,47.86,47.87,5348.0,44.5375,44.5375,44.5282,44.5375,5348.0
2021-12-07 13:35:00,47.87,47.87,47.86,47.87,5059.0,44.5375,44.5375,44.5282,44.5375,5059.0
2021-12-07 13:40:00,47.87,47.88,47.86,47.88,5485.0,44.5375,44.5468,44.5282,44.5468,5485.0
2021-12-07 13:45:00,47.87,47.88,47.87,47.87,3992.0,44.5375,44.5468,44.5375,44.5375,3992.0
2021-12-07 13:50:00,47.88,47.89,47.86,47.88,11073.0,44.5468,44.5561,44.5282,44.5468,11073.0
2021-12-07 13:55:00,47.88,47.9,47.87,47.89,75534.0,44.5468,44.5654,44.5375,44.5561,75534.0
2021-12-07 14:00:00,47.89,47.89,47.87,47.89,34264.0,44.5561,44.5561,44.5375,44.5561,34264.0
2021-12-07 14:05:00,47.89,47.89,47.86,47.87,12323.0,44.5561,44.5561,44.5282,44.5375,12323.0
2021-12-07 14:10:00,47.87,47.89,47.86,47.88,26182.0,44.5375,44.5561,44.5282,44.5468,26182.0
2021-12-07 14:15:00,47.89,47.89,47.88,47.89,4682.0,44.5561,44.5561,44.5468,44.5561,4682.0
2021-12-07 14:20:00,47.89,47.89,47.88,47.89,11013.0,44.5561,44.5561,44.5468,44.5561,11013.0
2021-12-07 14:25:00,47.89,47.91,47.88,47.89,13208.0,44.5561,44.5747,44.5468,44.5561,13208.0
2021-12-07 14:30:00,47.9,47.9,47.89,47.89,8814.0,44.5654,44.5654,44.5561,44.5561,8814.0
2021-12-07 14:35:00,47.89,47.9,47.87,47.88,19887.0,44.5561,44.5654,44.5375,44.5468,19887.0
2021-12-07 14:40:00,47.88,47.89,47.87,47.89,23875.0,44.5468,44.5561,44.5375,44.5561,23875.0
2021-12-07 14:45:00,47.89,47.89,47.86,47.89,12299.0,44.5561,44.5561,44.5282,44.5561,12299.0
2021-12-07 14:50:00,47.88,47.9,47.88,47.9,16635.0,44.5468,44.5654,44.5468,44.5654,16635.0
2021-12-07 14:55:00,47.9,47.91,47.88,47.89,12752.0,44.5654,44.5747,44.5468,44.5561,12752.0
2021-12-07 15:00:00,47.88,47.9,47.87,47.9,39243.0,44.5468,44.5654,44.5375,44.5654,39243.0
2021-12-07 15:05:00,47.9,47.91,47.88,47.89,59805.0,44.5654,44.5747,44.5468,44.5561,59805.0
2021-12-07 15:10:00,47.89,47.9,47.88,47.9,17119.0,44.5561,44.5654,44.5468,44.5654,17119.0
2021-12-07 15:15:00,47.9,47.9,47.88,47.88,8970.0,44.5654,44.5654,44.5468,44.5468,8970.0
2021-12-07 15:20:00,47.89,47.9,47.87,47.88,34759.0,44.5561,44.5654,44.5375,44.5468,34759.0
2021-12-07 15:25:00,47.88,47.89,47.87,47.88,7928.0,44.5468,44.5561,44.5375,44.5468,7928.0
2021-12-07 15:30:00,47.89,47.9,47.87,47.89,50113.0,44.5561,44.5654,44.5375,44.5561,50113.0
2021-12-07 15:35:00,47.89,47.89,47.87,47.87,14313.0,44.5561,44.5561,44.5375,44.5375,14313.0
2021-12-07 15:40:00,47.87,47.88,47.87,47.87,13780.0,44.5375,44.5468,44.5375,44.5375,13780.0
2021-12-07 15:45:00,47.88,47.89,47.87,47.88,78613.0,44.5468,44.5561,44.5375,44.5468,78613.0
2021-12-07 15:50:00,47.89,47.9,47.86,47.9,143183.0,44.5561,44.5654,44.5282,44.5654,143183.0
2021-12-07 15:55:00,47.89,47.97,47.89,47.96,437583.0,44.5561,44.6306,44.5561,44.6213,437583.0
2021-12-08 09:30:00,48.4,48.44,48.35,48.41,141394.0,45.0306,45.0678,44.9841,45.0399,141394.0
2021-12-08 09:35:00,48.41,48.42,48.37,48.37,161155.0,45.0399,45.0492,45.0027,45.0027,161155.0
2021-12-08 09:40:00,48.37,48.45,48.37,48.43,138556.0,45.0027,45.0771,45.0027,45.0585,138556.0
2021-12-08 09:45:00,48.42,48.47,48.42,48.47,63949.0,45.0492,45.0957,45.0492,45.0957,63949.0
2021-12-08 09:50:00,48.48,48.51,48.45,48.46,56700.0,45.1051,45.133,45.0771,45.0864,56700.0
2021-12-08 09:55:00,48.46,48.46,48.44,48.44,44851.0,45.0864,45.0864,45.0678,45.0678,44851.0
2021-12-08 10:00:00,48.45,48.46,48.42,48.44,36596.0,45.0771,45.0864,45.0492,45.0678,36596.0
2021-12-08 10:05:00,48.44,48.45,48.4,48.4,56470.0,45.0678,45.0771,45.0306,45.0306,56470.0
2021-12-08 10:10:00,48.41,48.45,48.4,48.43,43166.0,45.0399,45.0771,45.0306,45.0585,43166.0
2021-12-08 10:15:00,48.42,48.44,48.41,48.41,38818.0,45.0492,45.0678,45.0399,45.0399,38818.0
2021-12-08 10:20:00,48.41,48.43,48.41,48.43,35068.0,45.0399,45.0585,45.0399,45.0585,35068.0
2021-12-08 10:25:00,48.43,48.44,48.39,48.39,47923.0,45.0585,45.0678,45.0213,45.0213,47923.0
2021-12-08 10:30:00,48.4,48.43,48.39,48.42,52802.0,45.0306,45.0585,45.0213,45.0492,52802.0
2021-12-08 10:35:00,48.42,48.43,48.41,48.42,28327.0,45.0492,45.0585,45.0399,45.0492,28327.0
2021-12-08 10:40:00,48.41,48.43,48.41,48.41,32975.0,45.0399,45.0585,45.0399,45.0399,32975.0
2021-12-08 10:45:00,48.41,48.42,48.38,48.41,50607.0,45.0399,45.0492,45.012,45.0399,50607.0
2021-12-08 10:50:00,48.41,48.44,48.4,48.43,45843.0,45.0399,45.0678,45.0306,45.0585,45843.0
2021-12-08 10:55:00,48.43,48.45,48.42,48.45,61864.0,45.0585,45.0771,45.0492,45.0771,61864.0
2021-12-08 11:00:00,48.45,48.46,48.42,48.44,43241.0,45.0771,45.0864,45.0492,45.0678,43241.0
2021-12-08 11:05:00,48.44,48.45,48.43,48.45,41470.0,45.0678,45.0771,45.0585,45.0771,41470.0
2021-12-08 11:10:00,48.45,48.5,48.44,48.5,23610.0,45.0771,45.1237,45.0678,45.1237,23610.0
2021-12-08 11:15:00,48.5,48.5,48.46,48.48,25139.0,45.1237,45.1237,45.0864,45.1051,25139.0
2021-12-08 11:20:00,48.48,48.5,48.47,48.49,34225.0,45.1051,45.1237,45.0957,45.1144,34225.0
2021-12-08 11:25:00,48.49,48.49,48.47,48.48,29999.0,45.1144,45.1144,45.0957,45.1051,29999.0
2021-12-08 11:30:00,48.48,48.48,48.45,48.46,38228.0,45.1051,45.1051,45.0771,45.0864,38228.0
2021-12-08 11:35:00,48.45,48.46,48.44,48.45,26037.0,45.0771,45.0864,45.0678,45.0771,26037.0
2021-12-08 11:40:00,48.45,48.46,48.44,48.44,14306.0,45.0771,45.0864,45.0678,45.0678,14306.0
2021-12-08 11:45:00,48.45,48.47,48.44,48.46,18481.0,45.0771,45.0957,45.0678,45.0864,18481.0
2021-12-08 11:50:00,48.46,48.48,48.45,48.47,17371.0,45.0864,45.1051,45.0771,45.0957,17371.0
2021-12-08 11:55:00,48.47,48.48,48.45,48.47,28859.0,45.0957,45.1051,45.0771,45.0957,28859.0
2021-12-08 12:00:00,48.47,48.47,48.45,48.45,13962.0,45.0957,45.0957,45.0771,45.0771,13962.0
2021-12-08 12:05:00,48.45,48.48,48.43,48.47,27287.0,45.0771,45.1051,45.0585,45.0957,27287.0
2021-12-08 12:10:00,48.47,48.48,48.46,48.48,17100.0,45.0957,45.1051,45.0864,45.1051,17100.0
2021-12-08 12:15:00,48.48,48.48,48.46,48.47,7955.0,45.1051,45.1051,45.0864,45.0957,7955.0
2021-12-08 12:20:00,48.46,48.47,48.44,48.46,15708.0,45.0864,45.0957,45.0678,45.0864,15708.0
2021-12-08 12:25:00,48.46,48.47,48.44,48.44,9594.0,45.0864,45.0957,45.0678,45.0678,9594.0
2021-12-08 12:30:00,48.44,48.44,48.43,48.43,8012.0,45.0678,45.0678,45.0585,45.0585,8012.0
2021-12-08 12:35:00,48.43,48.45,48.43,48.45,8813.0,45.0585,45.0771,45.0585,45.0771,8813.0
2021-12-08 12:40:00,48.45,48.48,48.45,48.47,14279.0,45.0771,45.1051,45.0771,45.0957,14279.0
2021-12-08 12:45:00,48.46,48.46,48.45,48.46,2600.0,45.0864,45.0864,45.0771,45.0864,2600.0
2021-12-08 12:50:00,48.46,48.46,48.44,48.46,7872.0,45.0864,45.0864,45.0678,45.0864,7872.0
2021-12-08 12:55:00,48.45,48.47,48.43,48.44,12010.0,45.0771,45.0957,45.0585,45.0678,12010.0
2021-12-08 13:00:00,48.44,48.46,48.44,48.44,71487.0,45.0678,45.0864,45.0678,45.0678,71487.0
2021-12-08 13:05:00,48.44,48.45,48.41,48.41,69329.0,45.0678,45.0771,45.0399,45.0399,69329.0
2021-12-08 13:10:00,48.41,48.42,48.4,48.4,7900.0,45.0399,45.0492,45.0306,45.0306,7900.0
2021-12-08 13:15:00,48.41,48.44,48.41,48.44,16745.0,45.0399,45.0678,45.0399,45.0678,16745.0
2021-12-08 13:20:00,48.43,48.44,48.39,48.4,22250.0,45.0585,45.0678,45.0213,45.0306,22250.0
2021-12-08 13:25:00,48.4,48.42,48.39,48.4,7777.0,45.0306,45.0492,45.0213,45.0306,7777.0
2021-12-08 13:30:00,48.4,48.42,48.39,48.4,8470.0,45.0306,45.0492,45.0213,45.0306,8470.0
2021-12-08 13:35:00,48.41,48.42,48.4,48.41,7655.0,45.0399,45.0492,45.0306,45.0399,7655.0
2021-12-08 13:40:00,48.41,48.43,48.4,48.41,7443.0,45.0399,45.0585,45.0306,45.0399,7443.0
2021-12-08 13:45:00,48.41,48.42,48.4,48.41,15291.0,45.0399,45.0492,45.0306,45.0399,15291.0
2021-12-08 13:50:00,48.41,48.41,48.4,48.41,5960.0,45.0399,45.0399,45.0306,45.0399,5960.0
2021-12-08 13:55:00,48.41,48.41,48.4,48.41,8392.0,45.0399,45.0399,45.0306,45.0399,8392.0
2021-12-08 14:00:00,48.41,48.45,48.41,48.45,14326.0,45.0399,45.0771,45.0399,45.0771,14326.0
2021-12-08 14:05:00,48.45,48.46,48.43,48.44,11927.0,45.0771,45.0864,45.0585,45.0678,11927.0
2021-12-08 14:10:00,48.45,48.45,48.42,48.42,11238.0,45.0771,45.0771,45.0492,45.0492,11238.0
2021-12-08 14:15:00,48.43,48.43,48.4,48.41,18822.0,45.0585,45.0585,45.0306,45.0399,18822.0
2021-12-08 14:20:00,48.4,48.43,48.4,48.42,9902.0,45.0306,45.0585,45.0306,45.0492,9902.0
2021-12-08 14:25:00,48.43,48.44,48.41,48.41,11342.0,45.0585,45.0678,45.0399,45.0399,11342.0
2021-12-08 14:30:00,48.42,48.42,48.4,48.42,7903.0,45.0492,45.0492,45.0306,45.0492,7903.0
2021-12-08 14:35:00,48.41,48.42,48.4,48.4,9319.0,45.0399,45.0492,45.0306,45.0306,9319.0
2021-12-08 14:40:00,48.39,48.41,48.39,48.41,9974.0,45.0213,45.0399,45.0213,45.0399,9974.0
2021-12-08 14:45:00,48.4,48.42,48.39,48.41,4900.0,45.0306,45.0492,45.0213,45.0399,4900.0
2021-12-08 14:50:00,48.4,48.42,48.4,48.42,6491.0,45.0306,45.0492,45.0306,45.0492,6491.0
2021-12-08 14:55:00,48.42,48.43,48.41,48.41,12652.0,45.0492,45.0585,45.0399,45.0399,12652.0
2021-12-08 15:00:00,48.4,48.41,48.39,48.39,5381.0,45.0306,45.0399,45.0213,45.0213,5381.0
2021-12-08 15:05:00,48.39,48.41,48.38,48.39,24419.0,45.0213,45.0399,45.012,45.0213,24419.0
2021-12-08 15:10:00,48.38,48.4,48.38,48.39,12491.0,45.012,45.0306,45.012,45.0213,12491.0
2021-12-08 15:15:00,48.39,48.39,48.38,48.39,9672.0,45.0213,45.0213,45.012,45.0213,9672.0
2021-12-08 15:20:00,48.4,48.41,48.39,48.4,9692.0,45.0306,45.0399,45.0213,45.0306,9692.0
2021-12-08 15:25:00,48.41,48.41,48.39,48.4,10510.0,45.0399,45.0399,45.0213,45.0306,10510.0
2021-12-08 15:30:00,48.4,48.41,48.39,48.41,18535.0,45.0306,45.0399,45.0213,45.0399,18535.0
2021-12-08 15:35:00,48.4,48.41,48.39,48.39,21158.0,45.0306,45.0399,45.0213,45.0213,21158.0
2021-12-08 15:40:00,48.4,48.4,48.38,48.39,43050.0,45.0306,45.0306,45.012,45.0213,43050.0
2021-12-08 15:45:00,48.38,48.39,48.38,48.38,15170.0,45.012,45.0213,45.012,45.012,15170.0
2021-12-08 15:50:00,48.39,48.41,48.37,48.38,232403.0,45.0213,45.0399,45.0027,45.012,232403.0
2021-12-08 15:55:00,48.37,48.45,48.37,48.45,287643.0,45.0027,45.0771,45.0027,45.0771,287643.0
2021-12-09 09:30:00,48.21,48.3,48.18,48.3,48583.0,44.8538,44.9376,44.8259,44.9376,48583.0
2021-12-09 09:35:00,48.3,48.32,48.28,48.28,28444.0,44.9376,44.9562,44.919,44.919,28444.0
2021-12-09 09:40:00,48.28,48.32,48.28,48.29,28423.0,44.919,44.9562,44.919,44.9283,28423.0
2021-12-09 09:45:00,48.28,48.3,48.25,48.26,19002.0,44.919,44.9376,44.8911,44.9004,19002.0
2021-12-09 09:50:00,48.27,48.28,48.26,48.28,25460.0,44.9097,44.919,44.9004,44.919,25460.0
2021-12-09 09:55:00,48.28,48.32,48.27,48.32,16927.0,44.919,44.9562,44.9097,44.9562,16927.0
2021-12-09 10:00:00,48.32,48.35,48.31,48.32,29691.0,44.9562,44.9841,44.9469,44.9562,29691.0
2021-12-09 10:05:00,48.32,48.35,48.3,48.34,27600.0,44.9562,44.9841,44.9376,44.9748,27600.0
2021-12-09 10:10:00,48.33,48.35,48.32,48.34,25210.0,44.9655,44.9841,44.9562,44.9748,25210.0
2021-12-09 10:15:00,48.34,48.36,48.33,48.35,32409.0,44.9748,44.9934,44.9655,44.9841,32409.0
2021-12-09 10:20:00,48.36,48.36,48.3,48.3,51411.0,44.9934,44.9934,44.9376,44.9376,51411.0
2021-12-09 10:25:00,48.3,48.31,48.27,48.28,39569.0,44.9376,44.9469,44.9097,44.919,39569.0
2021-12-09 10:30:00,48.28,48.29,48.24,48.25,51189.0,44.919,44.9283,44.8818,44.8911,51189.0
2021-12-09 10:35:00,48.26,48.26,48.22,48.23,30691.0,44.9004,44.9004,44.8632,44.8725,30691.0
2021-12-09 10:40:00,48.23,48.25,48.21,48.25,19695.0,44.8725,44.8911,44.8538,44.8911,19695.0
2021-12-09 10:45:00,48.25,48.29,48.24,48.29,11900.0,44.8911,44.9283,44.8818,44.9283,11900.0
2021-12-09 10:50:00,48.29,48.3,48.27,48.3,16911.0,44.9283,44.9376,44.9097,44.9376,16911.0
2021-12-09 10:55:00,48.31,48.35,48.31,48.35,21056.0,44.9469,44.9841,44.9469,44.9841,21056.0
2021-12-09 11:00:00,48.34,48.35,48.32,48.32,22383.0,44.9748,44.9841,44.9562,44.9562,22383.0
2021-12-09 11:05:00,48.32,48.35,48.32,48.35,16557.0,44.9562,44.9841,44.9562,44.9841,16557.0
2021-12-09 11:10:00,48.35,48.35,48.32,48.34,15806.0,44.9841,44.9841,44.9562,44.9748,15806.0
2021-12-09 11:15:00,48.34,48.34,48.32,48.34,6215.0,44.9748,44.9748,44.9562,44.9748,6215.0
2021-12-09 11:20:00,48.34,48.36,48.33,48.36,16883.0,44.9748,44.9934,44.9655,44.9934,16883.0
2021-12-09 11:25:00,48.35,48.37,48.35,48.36,14838.0,44.9841,45.0027,44.9841,44.9934,14838.0
2021-12-09 11:30:00,48.35,48.37,48.34,48.37,11977.0,44.9841,45.0027,44.9748,45.0027,11977.0
2021-12-09 11:35:00,48.37,48.38,48.35,48.37,12000.0,45.0027,45.012,44.9841,45.0027,12000.0
2021-12-09 11:40:00,48.37,48.38,48.36,48.37,13528.0,45.0027,45.012,44.9934,45.0027,13528.0
2021-12-09 11:45:00,48.37,48.38,48.36,48.37,17037.0,45.0027,45.012,44.9934,45.0027,17037.0
2021-12-09 11:50:00,48.37,48.39,48.36,48.37,19858.0,45.0027,45.0213,44.9934,45.0027,19858.0
2021-12-09 11:55:00,48.37,48.37,48.35,48.37,14953.0,45.0027,45.0027,44.9841,45.0027,14953.0
2021-12-09 12:00:00,48.36,48.37,48.35,48.35,6618.0,44.9934,45.0027,44.9841,44.9841,6618.0
2021-12-09 12:05:00,48.35,48.35,48.33,48.34,6781.0,44.9841,44.9841,44.9655,44.9748,6781.0
2021-12-09 12:10:00,48.34,48.35,48.33,48.35,3028.0,44.9748,44.9841,44.9655,44.9841,3028.0
2021-12-09 12:15:00,48.34,48.37,48.34,48.34,13301.0,44.9748,45.0027,44.9748,44.9748,13301.0
2021-12-09 12:20:00,48.35,48.38,48.34,48.37,9711.0,44.9841,45.012,44.9748,45.0027,9711.0
2021-12-09 12:25:00,48.37,48.37,48.33,48.34,6068.0,45.0027,45.0027,44.9655,44.9748,6068.0
2021-12-09 12:30:00,48.33,48.35,48.33,48.34,10197.0,44.9655,44.9841,44.9655,44.9748,10197.0
2021-12-09 12:35:00,48.35,48.37,48.35,48.37,12511.0,44.9841,45.0027,44.9841,45.0027,12511.0
2021-12-09 12:40:00,48.36,48.38,48.36,48.38,5548.0,44.9934,45.012,44.9934,45.012,5548.0
2021-12-09 12:45:00,48.37,48.39,48.37,48.38,9126.0,45.0027,45.0213,45.0027,45.012,9126.0
2021-12-09 12:50:00,48.39,48.4,48.39,48.39,5282.0,45.0213,45.0306,45.0213,45.0213,5282.0
2021-12-09 12:55:00,48.39,48.4,48.37,48.39,7585.0,45.0213,45.0306,45.0027,45.0213,7585.0
2021-12-09 13:00:00,48.39,48.4,48.35,48.38,23752.0,45.0213,45.0306,44.9841,45.012,23752.0
2021-12-09 13:05:00,48.38,48.38,48.37,48.37,7976.0,45.012,45.012,45.0027,45.0027,7976.0
2021-12-09 13:10:00,48.37,48.39,48.37,48.38,9521.0,45.0027,45.0213,45.0027,45.012,9521.0
2021-12-09 13:15:00,48.38,48.39,48.37,48.38,4884.0,45.012,45.0213,45.0027,45.012,4884.0
2021-12-09 13:20:00,48.37,48.37,48.35,48.35,14399.0,45.0027,45.0027,44.9841,44.9841,14399.0
2021-12-09 13:25:00,48.35,48.35,48.32,48.32,15216.0,44.9841,44.9841,44.9562,44.9562,15216.0
2021-12-09 13:30:00,48.32,48.34,48.32,48.34,8896.0,44.9562,44.9748,44.9562,44.9748,8896.0
2021-12-09 13:35:00,48.34,48.37,48.34,48.37,1343.0,44.9748,45.0027,44.9748,45.0027,1343.0
2021-12-09 13:40:00,48.37,48.37,48.32,48.32,6073.0,45.0027,45.0027,44.9562,44.9562,6073.0
2021-12-09 13:45:00,48.32,48.33,48.3,48.31,9762.0,44.9562,44.9655,44.9376,44.9469,9762.0
2021-12-09 13:50:00,48.31,48.32,48.3,48.31,13729.0,44.9469,44.9562,44.9376,44.9469,13729.0
2021-12-09 13:55:00,48.32,48.34,48.31,48.33,11862.0,44.9562,44.9748,44.9469,44.9655,11862.0
2021-12-09 14:00:00,48.33,48.33,48.32,48.32,3750.0,44.9655,44.9655,44.9562,44.9562,3750.0
2021-12-09 14:05:00,48.32,48.32,48.31,48.31,12080.0,44.9562,44.9562,44.9469,44.9469,12080.0
2021-12-09 14:10:00,48.31,48.31,48.3,48.3,3541.0,44.9469,44.9469,44.9376,44.9376,3541.0
2021-12-09 14:15:00,48.3,48.31,48.3,48.31,3507.0,44.9376,44.9469,44.9376,44.9469,3507.0
2021-12-09 14:20:00,48.32,48.34,48.31,48.34,7300.0,44.9562,44.9748,44.9469,44.9748,7300.0
2021-12-09 14:25:00,48.33,48.33,48.3,48.3,9744.0,44.9655,44.9655,44.9376,44.9376,9744.0
2021-12-09 14:30:00,48.31,48.31,48.3,48.3,557.0,44.9469,44.9469,44.9376,44.9376,557.0
2021-12-09 14:35:00,48.3,48.3,48.29,48.3,7491.0,44.9376,44.9376,44.9283,44.9376,7491.0
2021-12-09 14:40:00,48.3,48.3,48.28,48.28,4187.0,44.9376,44.9376,44.919,44.919,4187.0
2021-12-09 14:45:00,48.29,48.29,48.27,48.28,7876.0,44.9283,44.9283,44.9097,44.919,7876.0
2021-12-09 14:50:00,48.29,48.29,48.27,48.28,9213.0,44.9283,44.9283,44.9097,44.919,9213.0
2021-12-09 14:55:00,48.28,48.29,48.26,48.28,6164.0,44.919,44.9283,44.9004,44.919,6164.0
2021-12-09 15:00:00,48.28,48.32,48.28,48.3,4669.0,44.919,44.9562,44.919,44.9376,4669.0
2021-12-09 15:05:00,48.3,48.3,48.28,48.28,8239.0,44.9376,44.9376,44.919,44.919,8239.0
2021-12-09 15:10:00,48.28,48.29,48.27,48.28,12163.0,44.919,44.9283,44.9097,44.919,12163.0
2021-12-09 15:15:00,48.29,48.29,48.27,48.29,6504.0,44.9283,44.9283,44.9097,44.9283,6504.0
2021-12-09 15:20:00,48.28,48.28,48.26,48.26,7942.0,44.919,44.919,44.9004,44.9004,7942.0
2021-12-09 15:25:00,48.26,48.28,48.26,48.28,3914.0,44.9004,44.919,44.9004,44.919,3914.0
2021-12-09 15:30:00,48.27,48.3,48.27,48.29,10230.0,44.9097,44.9376,44.9097,44.9283,10230.0
2021-12-09 15:35:00,48.3,48.3,48.28,48.28,15647.0,44.9376,44.9376,44.919,44.919,15647.0
2021-12-09 15:40:00,48.28,48.31,48.27,48.3,7276.0,44.919,44.9469,44.9097,44.9376,7276.0
2021-12-09 15:45:00,48.29,48.32,48.28,48.3,45932.0,44.9283,44.9562,44.919,44.9376,45932.0
2021-12-09 15:50:00,48.29,48.33,48.27,48.3,59855.0,44.9283,44.9655,44.9097,44.9376,59855.0
2021-12-09 15:55:00,48.31,48.34,48.31,48.32,231969.0,44.9469,44.9748,44.9469,44.9562,231969.0
2021-12-10 09:30:00,48.42,48.51,48.41,48.49,82785.0,45.0492,45.133,45.0399,45.1144,82785.0
2021-12-10 09:35:00,48.49,48.5,48.46,48.48,52346.0,45.1144,45.1237,45.0864,45.1051,52346.0
2021-12-10 09:40:00,48.49,48.49,48.44,48.45,42397.0,45.1144,45.1144,45.0678,45.0771,42397.0
2021-12-10 09:45:00,48.45,48.45,48.39,48.4,64850.0,45.0771,45.0771,45.0213,45.0306,64850.0
2021-12-10 09:50:00,48.4,48.49,48.39,48.45,54090.0,45.0306,45.1144,45.0213,45.0771,54090.0
2021-12-10 09:55:00,48.44,48.47,48.42,48.46,40981.0,45.0678,45.0957,45.0492,45.0864,40981.0
2021-12-10 10:00:00,48.46,48.47,48.42,48.45,47432.0,45.0864,45.0957,45.0492,45.0771,47432.0
2021-12-10 10:05:00,48.45,48.49,48.45,48.48,11696.0,45.0771,45.1144,45.0771,45.1051,11696.0
2021-12-10 10:10:00,48.47,48.48,48.44,48.48,17180.0,45.0957,45.1051,45.0678,45.1051,17180.0
2021-12-10 10:15:00,48.48,48.54,48.47,48.53,24898.0,45.1051,45.1609,45.0957,45.1516,24898.0
2021-12-10 10:20:00,48.53,48.54,48.52,48.53,22600.0,45.1516,45.1609,45.1423,45.1516,22600.0
2021-12-10 10:25:00,48.53,48.56,48.5,48.55,31305.0,45.1516,45.1795,45.1237,45.1702,31305.0
2021-12-10 10:30:00,48.55,48.57,48.49,48.5,17198.0,45.1702,45.1888,45.1144,45.1237,17198.0
2021-12-10 10:35:00,48.5,48.5,48.47,48.48,22479.0,45.1237,45.1237,45.0957,45.1051,22479.0
2021-12-10 10:40:00,48.48,48.5,48.46,48.47,7016.0,45.1051,45.1237,45.0864,45.0957,7016.0
2021-12-10 10:45:00,48.47,48.48,48.45,48.46,13621.0,45.0957,45.1051,45.0771,45.0864,13621.0
2021-12-10 10:50:00,48.46,48.47,48.45,48.46,42884.0,45.0864,45.0957,45.0771,45.0864,42884.0
2021-12-10 10:55:00,48.46,48.48,48.45,48.47,39445.0,45.0864,45.1051,45.0771,45.0957,39445.0
2021-12-10 11:00:00,48.46,48.47,48.45,48.46,12719.0,45.0864,45.0957,45.0771,45.0864,12719.0
2021-12-10 11:05:00,48.46,48.46,48.41,48.42,71126.0,45.0864,45.0864,45.0399,45.0492,71126.0
2021-12-10 11:10:00,48.43,48.44,48.41,48.44,116607.0,45.0585,45.0678,45.0399,45.0678,116607.0
2021-12-10 11:15:00,48.44,48.49,48.43,48.47,71816.0,45.0678,45.1144,45.0585,45.0957,71816.0
2021-12-10 11:20:00,48.46,48.49,48.45,48.48,87859.0,45.0864,45.1144,45.0771,45.1051,87859.0
2021-12-10 11:25:00,48.48,48.5,48.47,48.48,11378.0,45.1051,45.1237,45.0957,45.1051,11378.0
2021-12-10 11:30:00,48.48,48.48,48.46,48.46,54620.0,45.1051,45.1051,45.0864,45.0864,54620.0
2021-12-10 11:35:00,48.47,48.5,48.45,48.48,137013.0,45.0957,45.1237,45.0771,45.1051,137013.0
2021-12-10 11:40:00,48.49,48.51,48.48,48.51,4975.0,45.1144,45.133,45.1051,45.133,4975.0
2021-12-10 11:45:00,48.52,48.56,48.51,48.55,12722.0,45.1423,45.1795,45.133,45.1702,12722.0
2021-12-10 11:50:00,48.55,48.57,48.54,48.55,20126.0,45.1702,45.1888,45.1609,45.1702,20126.0
2021-12-10 11:55:00,48.56,48.56,48.53,48.55,18202.0,45.1795,45.1795,45.1516,45.1702,18202.0
2021-12-10 12:00:00,48.55,48.56,48.54,48.55,17934.0,45.1702,45.1795,45.1609,45.1702,17934.0
2021-12-10 12:05:00,48.56,48.56,48.53,48.54,20347.0,45.1795,45.1795,45.1516,45.1609,20347.0
2021-12-10 12:10:00,48.54,48.54,48.52,48.52,20784.0,45.1609,45.1609,45.1423,45.1423,20784.0
2021-12-10 12:15:00,48.52,48.52,48.49,48.5,21173.0,45.1423,45.1423,45.1144,45.1237,21173.0
2021-12-10 12:20:00,48.5,48.5,48.49,48.5,28071.0,45.1237,45.1237,45.1144,45.1237,28071.0
2021-12-10 12:25:00,48.5,48.51,48.5,48.5,33756.0,45.1237,45.133,45.1237,45.1237,33756.0
2021-12-10 12:30:00,48.51,48.51,48.49,48.5,90071.0,45.133,45.133,45.1144,45.1237,90071.0
2021-12-10 12:35:00,48.5,48.51,48.49,48.51,20759.0,45.1237,45.133,45.1144,45.133,20759.0
2021-12-10 12:40:00,48.51,48.51,48.5,48.5,23264.0,45.133,45.133,45.1237,45.1237,23264.0
2021-12-10 12:45:00,48.5,48.53,48.49,48.53,52182.0,45.1237,45.1516,45.1144,45.1516,52182.0
2021-12-10 12:50:00,48.53,48.53,48.51,48.52,25453.0,45.1516,45.1516,45.133,45.1423,25453.0
2021-12-10 12:55:00,48.52,48.53,48.5,48.53,23806.0,45.1423,45.1516,45.1237,45.1516,23806.0
2021-12-10 13:00:00,48.53,48.54,48.52,48.53,17533.0,45.1516,45.1609,45.1423,45.1516,17533.0
2021-12-10 13:05:00,48.53,48.56,48.52,48.54,422231.0,45.1516,45.1795,45.1423,45.1609,422231.0
2021-12-10 13:10:00,48.54,48.55,48.54,48.55,8532.0,45.1609,45.1702,45.1609,45.1702,8532.0
2021-12-10 13:15:00,48.55,48.57,48.54,48.57,56730.0,45.1702,45.1888,45.1609,45.1888,56730.0
2021-12-10 13:20:00,48.56,48.56,48.54,48.55,25122.0,45.1795,45.1795,45.1609,45.1702,25122.0
2021-12-10 13:25:00,48.54,48.56,48.53,48.54,41291.0,45.1609,45.1795,45.1516,45.1609,41291.0
2021-12-10 13:30:00,48.55,48.55,48.53,48.54,30763.0,45.1702,45.1702,45.1516,45.1609,30763.0
2021-12-10 13:35:00,48.54,48.55,48.52,48.53,25213.0,45.1609,45.1702,45.1423,45.1516,25213.0
2021-12-10 13:40:00,48.53,48.53,48.5,48.51,22102.0,45.1516,45.1516,45.1237,45.133,22102.0
2021-12-10 13:45:00,48.5,48.51,48.48,48.48,20438.0,45.1237,45.133,45.1051,45.1051,20438.0
2021-12-10 13:50:00,48.48,48.5,48.48,48.48,27494.0,45.1051,45.1237,45.1051,45.1051,27494.0
2021-12-10 13:55:00,48.48,48.5,48.48,48.5,13510.0,45.1051,45.1237,45.1051,45.1237,13510.0
2021-12-10 14:00:00,48.5,48.51,48.49,48.5,21012.0,45.1237,45.133,45.1144,45.1237,21012.0
2021-12-10 14:05:00,48.5,48.5,48.48,48.48,41975.0,45.1237,45.1237,45.1051,45.1051,41975.0
2021-12-10 14:10:00,48.48,48.49,48.48,48.48,7944.0,45.1051,45.1144,45.1051,45.1051,7944.0
2021-12-10 14:15:00,48.48,48.49,48.48,48.49,10425.0,45.1051,45.1144,45.1051,45.1144,10425.0
2021-12-10 14:20:00,48.48,48.5,48.48,48.5,18388.0,45.1051,45.1237,45.1051,45.1237,18388.0
2021-12-10 14:25:00,48.49,48.51,48.49,48.51,48883.0,45.1144,45.133,45.1144,45.133,48883.0
2021-12-10 14:30:00,48.51,48.51,48.48,48.48,30857.0,45.133,45.133,45.1051,45.1051,30857.0
2021-12-10 14:35:00,48.49,48.49,48.48,48.48,27446.0,45.1144,45.1144,45.1051,45.1051,27446.0
2021-12-10 14:40:00,48.49,48.5,48.49,48.5,14199.0,45.1144,45.1237,45.1144,45.1237,14199.0
2021-12-10 14:45:00,48.5,48.5,48.48,48.48,40095.0,45.1237,45.1237,45.1051,45.1051,40095.0
2021-12-10 14:50:00,48.48,48.49,48.47,48.48,35650.0,45.1051,45.1144,45.0957,45.1051,35650.0
2021-12-10 14:55:00,48.48,48.49,48.46,48.46,27158.0,45.1051,45.1144,45.0864,45.0864,27158.0
2021-12-10 15:00:00,48.47,48.48,48.45,48.46,47092.0,45.0957,45.1051,45.0771,45.0864,47092.0
2021-12-10 15:05:00,48.46,48.47,48.45,48.47,22197.0,45.0864,45.0957,45.0771,45.0957,22197.0
2021-12-10 15:10:00,48.47,48.48,48.47,48.48,36790.0,45.0957,45.1051,45.0957,45.1051,36790.0
2021-12-10 15:15:00,48.47,48.48,48.47,48.47,55930.0,45.0957,45.1051,45.0957,45.0957,55930.0
2021-12-10 15:20:00,48.48,48.48,48.47,48.48,15565.0,45.1051,45.1051,45.0957,45.1051,15565.0
2021-12-10 15:25:00,48.48,48.48,48.47,48.47,67584.0,45.1051,45.1051,45.0957,45.0957,67584.0
2021-12-10 15:30:00,48.47,48.48,48.46,48.47,66673.0,45.0957,45.1051,45.0864,45.0957,66673.0
2021-12-10 15:35:00,48.47,48.47,48.46,48.46,14677.0,45.0957,45.0957,45.0864,45.0864,14677.0
2021-12-10 15:40:00,48.47,48.47,48.46,48.47,18933.0,45.0957,45.0957,45.0864,45.0957,18933.0
2021-12-10 15:45:00,48.47,48.48,48.46,48.48,17255.0,45.0957,45.1051,45.0864,45.1051,17255.0
2021-12-10 15:50:00,48.48,48.48,48.46,48.47,67465.0,45.1051,45.1051,45.0864,45.0957,67465.0
2021-12-10 15:55:00,48.47,48.55,48.46,48.53,256660.0,45.0957,45.1702,45.0864,45.1516,256660.0
2021-12-13 09:30:00,45.4,45.4,45.12,45.15,128420.0,44.9555,44.9555,44.6783,44.708,128420.0
2021-12-13 09:35:00,45.14,45.22,45.14,45.17,155849.0,44.6981,44.7773,44.6981,44.7278,155849.0
2021-12-13 09:40:00,45.16,45.17,45.09,45.09,101892.0,44.7179,44.7278,44.6485,44.6485,101892.0
2021-12-13 09:45:00,45.09,45.1,45.04,45.05,92496.0,44.6485,44.6584,44.599,44.6089,92496.0
2021-12-13 09:50:00,45.05,45.08,45.04,45.07,63600.0,44.6089,44.6386,44.599,44.6287,63600.0
2021-12-13 09:55:00,45.07,45.1,45.06,45.06,59749.0,44.6287,44.6584,44.6188,44.6188,59749.0
2021-12-13 10:00:00,45.06,45.06,45.03,45.05,33206.0,44.6188,44.6188,44.5891,44.6089,33206.0
2021-12-13 10:05:00,45.05,45.07,45.04,45.07,28038.0,44.6089,44.6287,44.599,44.6287,28038.0
2021-12-13 10:10:00,45.06,45.07,45.04,45.04,82571.0,44.6188,44.6287,44.599,44.599,82571.0
2021-12-13 10:15:00,45.04,45.05,45.02,45.02,38272.0,44.599,44.6089,44.5792,44.5792,38272.0
2021-12-13 10:20:00,45.02,45.04,44.96,44.97,37874.0,44.5792,44.599,44.5198,44.5297,37874.0
2021-12-13 10:25:00,44.97,44.97,44.88,44.91,33451.0,44.5297,44.5297,44.4406,44.4703,33451.0
2021-12-13 10:30:00,44.91,44.92,44.88,44.91,13243.0,44.4703,44.4802,44.4406,44.4703,13243.0
2021-12-13 10:35:00,44.92,44.94,44.91,44.91,21834.0,44.4802,44.5,44.4703,44.4703,21834.0
2021-12-13 10:40:00,44.91,44.94,44.91,44.94,16048.0,44.4703,44.5,44.4703,44.5,16048.0
2021-12-13 10:45:00,44.94,44.96,44.93,44.95,27938.0,44.5,44.5198,44.4901,44.5099,27938.0
2021-12-13 10:50:00,44.95,44.97,44.94,44.95,33886.0,44.5099,44.5297,44.5,44.5099,33886.0
2021-12-13 10:55:00,44.96,44.96,44.93,44.95,32521.0,44.5198,44.5198,44.4901,44.5099,32521.0
2021-12-13 11:00:00,44.94,44.96,44.9,44.9,12046.0,44.5,44.5198,44.4604,44.4604,12046.0
2021-12-13 11:05:00,44.9,44.94,44.9,44.93,11859.0,44.4604,44.5,44.4604,44.4901,11859.0
2021-12-13 11:10:00,44.93,44.94,44.91,44.93,14865.0,44.4901,44.5,44.4703,44.4901,14865.0
2021-12-13 11:15:00,44.93,44.95,44.91,44.93,51986.0,44.4901,44.5099,44.4703,44.4901,51986.0
2021-12-13 11:20:00,44.93,44.94,44.91,44.92,33902.0,44.4901,44.5,44.4703,44.4802,33902.0
2021-12-13 11:25:00,44.91,44.92,44.89,44.91,120174.0,44.4703,44.4802,44.4505,44.4703,120174.0
2021-12-13 11:30:00,44.92,44.93,44.83,44.89,1002000.0,44.4802,44.4901,44.3911,44.4505,1002000.0
2021-12-13 11:35:00,44.88,44.9,44.85,44.85,50512.0,44.4406,44.4604,44.4109,44.4109,50512.0
2021-12-13 11:40:00,44.85,44.87,44.84,44.84,101325.0,44.4109,44.4307,44.401,44.401,101325.0
2021-12-13 11:45:00,44.84,44.86,44.82,44.83,38927.0,44.401,44.4208,44.3812,44.3911,38927.0
2021-12-13 11:50:00,44.83,44.84,44.82,44.82,32455.0,44.3911,44.401,44.3812,44.3812,32455.0
2021-12-13 11:55:00,44.82,44.84,44.8,44.83,69289.0,44.3812,44.401,44.3614,44.3911,69289.0
2021-12-13 12:00:00,44.83,44.83,44.79,44.8,31361.0,44.3911,44.3911,44.3515,44.3614,31361.0
2021-12-13 12:05:00,44.81,44.82,44.8,44.81,53330.0,44.3713,44.3812,44.3614,44.3713,53330.0
2021-12-13 12:10:00,44.8,44.83,44.79,44.82,44399.0,44.3614,44.3911,44.3515,44.3812,44399.0
2021-12-13 12:15:00,44.81,44.81,44.79,44.8,16349.0,44.3713,44.3713,44.3515,44.3614,16349.0
2021-12-13 12:20:00,44.8,44.82,44.8,44.82,38057.0,44.3614,44.3812,44.3614,44.3812,38057.0
2021-12-13 12:25:00,44.82,44.87,44.81,44.87,9548.0,44.3812,44.4307,44.3713,44.4307,9548.0
2021-12-13 12:30:00,44.87,44.88,44.86,44.88,6264.0,44.4307,44.4406,44.4208,44.4406,6264.0
2021-12-13 12:35:00,44.88,44.9,44.87,44.88,63472.0,44.4406,44.4604,44.4307,44.4406,63472.0
2021-12-13 12:40:00,44.89,44.89,44.88,44.89,38979.0,44.4505,44.4505,44.4406,44.4505,38979.0
2021-12-13 12:45:00,44.9,44.9,44.87,44.88,44804.0,44.4604,44.4604,44.4307,44.4406,44804.0
2021-12-13 12:50:00,44.88,44.88,44.86,44.86,31555.0,44.4406,44.4406,44.4208,44.4208,31555.0
2021-12-13 12:55:00,44.86,44.86,44.84,44.86,25076.0,44.4208,44.4208,44.401,44.4208,25076.0
2021-12-13 13:00:00,44.86,44.88,44.84,44.87,28301.0,44.4208,44.4406,44.401,44.4307,28301.0
2021-12-13 13:05:00,44.87,44.87,44.86,44.87,3080.0,44.4307,44.4307,44.4208,44.4307,3080.0
2021-12-13 13:10:00,44.87,44.87,44.86,44.86,8979.0,44.4307,44.4307,44.4208,44.4208,8979.0
2021-12-13 13:15:00,44.86,44.87,44.85,44.86,15644.0,44.4208,44.4307,44.4109,44.4208,15644.0
2021-12-13 13:20:00,44.85,44.86,44.83,44.86,15507.0,44.4109,44.4208,44.3911,44.4208,15507.0
2021-12-13 13:25:00,44.85,44.87,44.84,44.87,36597.0,44.4109,44.4307,44.401,44.4307,36597.0
2021-12-13 13:30:00,44.87,44.87,44.84,44.84,7211.0,44.4307,44.4307,44.401,44.401,7211.0
2021-12-13 13:35:00,44.84,44.84,44.83,44.84,4277.0,44.401,44.401,44.3911,44.401,4277.0
2021-12-13 13:40:00,44.84,44.84,44.83,44.84,6307.0,44.401,44.401,44.3911,44.401,6307.0
2021-12-13 13:45:00,44.84,44.84,44.83,44.83,3161.0,44.401,44.401,44.3911,44.3911,3161.0
2021-12-13 13:50:00,44.84,44.84,44.83,44.84,2025.0,44.401,44.401,44.3911,44.401,2025.0
2021-12-13 13:55:00,44.84,44.85,44.83,44.84,6561.0,44.401,44.4109,44.3911,44.401,6561.0
2021-12-13 14:00:00,44.84,44.85,44.83,44.83,5319.0,44.401,44.4109,44.3911,44.3911,5319.0
2021-12-13 14:05:00,44.84,44.84,44.83,44.84,25384.0,44.401,44.401,44.3911,44.401,25384.0
2021-12-13 14:10:00,44.85,44.86,44.85,44.86,6688.0,44.4109,44.4208,44.4109,44.4208,6688.0
2021-12-13 14:15:00,44.86,44.86,44.85,44.85,7432.0,44.4208,44.4208,44.4109,44.4109,7432.0
2021-12-13 14:20:00,44.85,44.88,44.85,44.88,14652.0,44.4109,44.4406,44.4109,44.4406,14652.0
2021-12-13 14:25:00,44.88,44.89,44.87,44.88,18216.0,44.4406,44.4505,44.4307,44.4406,18216.0
2021-12-13 14:30:00,44.88,44.89,44.87,44.89,18900.0,44.4406,44.4505,44.4307,44.4505,18900.0
2021-12-13 14:35:00,44.89,44.89,44.88,44.89,18860.0,44.4505,44.4505,44.4406,44.4505,18860.0
2021-12-13 14:40:00,44.89,44.89,44.86,44.87,65652.0,44.4505,44.4505,44.4208,44.4307,65652.0
2021-12-13 14:45:00,44.87,44.88,44.87,44.88,5946.0,44.4307,44.4406,44.4307,44.4406,5946.0
2021-12-13 14:50:00,44.88,44.91,44.88,44.91,25951.0,44.4406,44.4703,44.4406,44.4703,25951.0
2021-12-13 14:55:00,44.91,44.92,44.9,44.92,14013.0,44.4703,44.4802,44.4604,44.4802,14013.0
2021-12-13 15:00:00,44.91,44.93,44.91,44.93,13800.0,44.4703,44.4901,44.4703,44.4901,13800.0
2021-12-13 15:05:00,44.93,44.93,44.91,44.91,46665.0,44.4901,44.4901,44.4703,44.4703,46665.0
2021-12-13 15:10:00,44.91,44.92,44.91,44.91,23966.0,44.4703,44.4802,44.4703,44.4703,23966.0
2021-12-13 15:15:00,44.92,44.92,44.91,44.91,17644.0,44.4802,44.4802,44.4703,44.4703,17644.0
2021-12-13 15:20:00,44.91,44.92,44.9,44.91,46499.0,44.4703,44.4802,44.4604,44.4703,46499.0
2021-12-13 15:25:00,44.91,44.92,44.9,44.91,97988.0,44.4703,44.4802,44.4604,44.4703,97988.0
2021-12-13 15:30:00,44.91,44.93,44.9,44.92,48032.0,44.4703,44.4901,44.4604,44.4802,48032.0
2021-12-13 15:35:00,44.92,44.93,44.9,44.9,24331.0,44.4802,44.4901,44.4604,44.4604,24331.0
2021-12-13 15:40:00,44.9,44.91,44.87,44.88,77683.0,44.4604,44.4703,44.4307,44.4406,77683.0
2021-12-13 15:45:00,44.88,44.89,44.86,44.87,103940.0,44.4406,44.4505,44.4208,44.4307,103940.0
2021-12-13 15:50:00,44.86,44.86,44.79,44.79,318301.0,44.4208,44.4208,44.3515,44.3515,318301.0
2021-12-13 15:55:00,44.8,44.89,44.77,44.87,942215.0,44.3614,44.4505,44.3317,44.4307,942215.0
2021-12-14 09:30:00,44.81,44.83,44.75,44.83,357326.0,44.3713,44.3911,44.3119,44.3911,357326.0
2021-12-14 09:35:00,44.82,44.86,44.81,44.86,69242.0,44.3812,44.4208,44.3713,44.4208,69242.0
2021-12-14 09:40:00,44.86,44.9,44.86,44.9,77005.0,44.4208,44.4604,44.4208,44.4604,77005.0
2021-12-14 09:45:00,44.91,44.91,44.84,44.87,26534.0,44.4703,44.4703,44.401,44.4307,26534.0
2021-12-14 09:50:00,44.87,44.88,44.85,44.87,49392.0,44.4307,44.4406,44.4109,44.4307,49392.0
2021-12-14 09:55:00,44.87,44.9,44.86,44.89,27887.0,44.4307,44.4604,44.4208,44.4505,27887.0
2021-12-14 10:00:00,44.88,44.89,44.8,44.8,36363.0,44.4406,44.4505,44.3614,44.3614,36363.0
2021-12-14 10:05:00,44.8,44.85,44.8,44.84,30457.0,44.3614,44.4109,44.3614,44.401,30457.0
2021-12-14 10:10:00,44.83,44.83,44.79,44.8,17872.0,44.3911,44.3911,44.3515,44.3614,17872.0
2021-12-14 10:15:00,44.8,44.8,44.78,44.79,39035.0,44.3614,44.3614,44.3416,44.3515,39035.0
2021-12-14 10:20:00,44.8,44.84,44.78,44.82,83802.0,44.3614,44.401,44.3416,44.3812,83802.0
2021-12-14 10:25:00,44.83,44.84,44.79,44.79,32845.0,44.3911,44.401,44.3515,44.3515,32845.0
2021-12-14 10:30:00,44.79,44.8,44.76,44.77,52261.0,44.3515,44.3614,44.3218,44.3317,52261.0
2021-12-14 10:35:00,44.76,44.78,44.75,44.75,48672.0,44.3218,44.3416,44.3119,44.3119,48672.0
2021-12-14 10:40:00,44.76,44.76,44.72,44.73,83073.0,44.3218,44.3218,44.2822,44.2921,83073.0
2021-12-14 10:45:00,44.73,44.74,44.69,44.7,49427.0,44.2921,44.302,44.2525,44.2624,49427.0
2021-12-14 10:50:00,44.71,44.71,44.68,44.69,48349.0,44.2723,44.2723,44.2426,44.2525,48349.0
2021-12-14 10:55:00,44.69,44.7,44.68,44.7,33359.0,44.2525,44.2624,44.2426,44.2624,33359.0
2021-12-14 11:00:00,44.7,44.7,44.67,44.7,73324.0,44.2624,44.2624,44.2327,44.2624,73324.0
2021-12-14 11:05:00,44.7,44.74,44.69,44.72,61346.0,44.2624,44.302,44.2525,44.2822,61346.0
2021-12-14 11:10:00,44.72,44.73,44.7,44.71,35627.0,44.2822,44.2921,44.2624,44.2723,35627.0
2021-12-14 11:15:00,44.71,44.74,44.7,44.74,43007.0,44.2723,44.302,44.2624,44.302,43007.0
2021-12-14 11:20:00,44.73,44.75,44.73,44.73,74364.0,44.2921,44.3119,44.2921,44.2921,74364.0
2021-12-14 11:25:00,44.73,44.74,44.71,44.73,30747.0,44.2921,44.302,44.2723,44.2921,30747.0
2021-12-14 11:30:00,44.73,44.73,44.7,44.73,146833.0,44.2921,44.2921,44.2624,44.2921,146833.0
2021-12-14 11:35:00,44.73,44.73,44.69,44.7,19346.0,44.2921,44.2921,44.2525,44.2624,19346.0
2021-12-14 11:40:00,44.7,44.73,44.69,44.7,27617.0,44.2624,44.2921,44.2525,44.2624,27617.0
2021-12-14 11:45:00,44.7,44.71,44.69,44.7,13127.0,44.2624,44.2723,44.2525,44.2624,13127.0
2021-12-14 11:50:00,44.7,44.71,44.67,44.68,107642.0,44.2624,44.2723,44.2327,44.2426,107642.0
2021-12-14 11:55:00,44.68,44.7,44.67,44.69,22454.0,44.2426,44.2624,44.2327,44.2525,22454.0
2021-12-14 12:00:00,44.69,44.69,44.66,44.67,12742.0,44.2525,44.2525,44.2228,44.2327,12742.0
2021-12-14 12:05:00,44.66,44.7,44.66,44.67,36134.0,44.2228,44.2624,44.2228,44.2327,36134.0
2021-12-14 12:10:00,44.67,44.74,44.67,44.73,123419.0,44.2327,44.302,44.2327,44.2921,123419.0
2021-12-14 12:15:00,44.72,44.73,44.7,44.73,33623.0,44.2822,44.2921,44.2624,44.2921,33623.0
2021-12-14 12:20:00,44.73,44.74,44.72,44.73,46895.0,44.2921,44.302,44.2822,44.2921,46895.0
2021-12-14 12:25:00,44.73,44.75,44.72,44.75,29332.0,44.2921,44.3119,44.2822,44.3119,29332.0
2021-12-14 12:30:00,44.74,44.76,44.72,44.75,25847.0,44.302,44.3218,44.2822,44.3119,25847.0
2021-12-14 12:35:00,44.75,44.75,44.73,44.73,44020.0,44.3119,44.3119,44.2921,44.2921,44020.0
2021-12-14 12:40:00,44.73,44.74,44.72,44.72,13314.0,44.2921,44.302,44.2822,44.2822,13314.0
2021-12-14 12:45:00,44.72,44.73,44.7,44.71,19236.0,44.2822,44.2921,44.2624,44.2723,19236.0
2021-12-14 12:50:00,44.71,44.73,44.7,44.73,34949.0,44.2723,44.2921,44.2624,44.2921,34949.0
2021-12-14 12:55:00,44.73,44.74,44.72,44.73,38027.0,44.2921,44.302,44.2822,44.2921,38027.0
2021-12-14 13:00:00,44.73,44.74,44.73,44.73,23331.0,44.2921,44.302,44.2921,44.2921,23331.0
2021-12-14 13:05:00,44.73,44.75,44.73,44.75,39265.0,44.2921,44.3119,44.2921,44.3119,39265.0
2021-12-14 13:10:00,44.75,44.75,44.74,44.75,31094.0,44.3119,44.3119,44.302,44.3119,31094.0
2021-12-14 13:15:00,44.75,44.75,44.74,44.75,19001.0,44.3119,44.3119,44.302,44.3119,19001.0
2021-12-14 13:20:00,44.75,44.75,44.72,44.73,40823.0,44.3119,44.3119,44.2822,44.2921,40823.0
2021-12-14 13:25:00,44.73,44.76,44.72,44.74,33373.0,44.2921,44.3218,44.2822,44.302,33373.0
2021-12-14 13:30:00,44.73,44.74,44.72,44.73,16457.0,44.2921,44.302,44.2822,44.2921,16457.0
2021-12-14 13:35:00,44.73,44.74,44.72,44.74,31350.0,44.2921,44.302,44.2822,44.302,31350.0
2021-12-14 13:40:00,44.74,44.74,44.72,44.73,26187.0,44.302,44.302,44.2822,44.2921,26187.0
2021-12-14 13:45:00,44.73,44.75,44.72,44.75,31417.0,44.2921,44.3119,44.2822,44.3119,31417.0
2021-12-14 13:50:00,44.75,44.75,44.72,44.72,15493.0,44.3119,44.3119,44.2822,44.2822,15493.0
2021-12-14 13:55:00,44.72,44.73,44.71,44.73,19648.0,44.2822,44.2921,44.2723,44.2921,19648.0
2021-12-14 14:00:00,44.73,44.75,44.72,44.75,30244.0,44.2921,44.3119,44.2822,44.3119,30244.0
2021-12-14 14:05:00,44.75,44.77,44.74,44.77,35795.0,44.3119,44.3317,44.302,44.3317,35795.0
2021-12-14 14:10:00,44.77,44.78,44.76,44.77,48332.0,44.3317,44.3416,44.3218,44.3317,48332.0
2021-12-14 14:15:00,44.77,44.79,44.77,44.78,16865.0,44.3317,44.3515,44.3317,44.3416,16865.0
2021-12-14 14:20:00,44.78,44.78,44.76,44.78,39957.0,44.3416,44.3416,44.3218,44.3416,39957.0
2021-12-14 14:25:00,44.78,44.78,44.76,44.78,28627.0,44.3416,44.3416,44.3218,44.3416,28627.0
2021-12-14 14:30:00,44.78,44.79,44.77,44.79,25684.0,44.3416,44.3515,44.3317,44.3515,25684.0
2021-12-14 14:35:00,44.79,44.79,44.77,44.78,24591.0,44.3515,44.3515,44.3317,44.3416,24591.0
2021-12-14 14:40:00,44.78,44.8,44.77,44.8,27529.0,44.3416,44.3614,44.3317,44.3614,27529.0
2021-12-14 14:45:00,44.8,44.82,44.79,44.79,56552.0,44.3614,44.3812,44.3515,44.3515,56552.0
2021-12-14 14:50:00,44.8,44.8,44.78,44.79,15269.0,44.3614,44.3614,44.3416,44.3515,15269.0
2021-12-14 14:55:00,44.79,44.8,44.78,44.79,81869.0,44.3515,44.3614,44.3416,44.3515,81869.0
2021-12-14 15:00:00,44.79,44.82,44.79,44.82,66631.0,44.3515,44.3812,44.3515,44.3812,66631.0
2021-12-14 15:05:00,44.82,44.83,44.81,44.83,23601.0,44.3812,44.3911,44.3713,44.3911,23601.0
2021-12-14 15:10:00,44.83,44.84,44.82,44.83,67576.0,44.3911,44.401,44.3812,44.3911,67576.0
2021-12-14 15:15:00,44.83,44.83,44.82,44.83,19781.0,44.3911,44.3911,44.3812,44.3911,19781.0
2021-12-14 15:20:00,44.83,44.83,44.82,44.82,24403.0,44.3911,44.3911,44.3812,44.3812,24403.0
2021-12-14 15:25:00,44.83,44.83,44.81,44.82,48267.0,44.3911,44.3911,44.3713,44.3812,48267.0
2021-12-14 15:30:00,44.83,44.84,44.82,44.83,149594.0,44.3911,44.401,44.3812,44.3911,149594.0
2021-12-14 15:35:00,44.83,44.83,44.79,44.8,86079.0,44.3911,44.3911,44.3515,44.3614,86079.0
2021-12-14 15:40:00,44.8,44.81,44.78,44.8,100377.0,44.3614,44.3713,44.3416,44.3614,100377.0
2021-12-14 15:45:00,44.8,44.81,44.77,44.78,46489.0,44.3614,44.3713,44.3317,44.3416,46489.0
2021-12-14 15:50:00,44.77,44.79,44.75,44.76,136868.0,44.3317,44.3515,44.3119,44.3218,136868.0
2021-12-14 15:55:00,44.76,44.81,44.75,44.8,150204.0,44.3218,44.3713,44.3119,44.3614,150204.0
2021-12-15 09:30:00,44.47,44.49,44.32,44.33,71689.0,44.0346,44.0544,43.8861,43.896,71689.0
2021-12-15 09:35:00,44.33,44.36,44.32,44.34,63790.0,43.896,43.9257,43.8861,43.9059,63790.0
2021-12-15 09:40:00,44.34,44.34,44.31,44.32,108778.0,43.9059,43.9059,43.8762,43.8861,108778.0
2021-12-15 09:45:00,44.32,44.32,44.22,44.24,123593.0,43.8861,43.8861,43.7871,43.8069,123593.0
2021-12-15 09:50:00,44.23,44.26,44.23,44.26,26531.0,43.797,43.8267,43.797,43.8267,26531.0
2021-12-15 09:55:00,44.25,44.29,44.25,44.27,60361.0,43.8168,43.8564,43.8168,43.8366,60361.0
2021-12-15 10:00:00,44.27,44.29,44.25,44.29,28895.0,43.8366,43.8564,43.8168,43.8564,28895.0
2021-12-15 10:05:00,44.28,44.28,44.23,44.25,34252.0,43.8465,43.8465,43.797,43.8168,34252.0
2021-12-15 10:10:00,44.25,44.26,44.23,44.25,27069.0,43.8168,43.8267,43.797,43.8168,27069.0
2021-12-15 10:15:00,44.24,44.27,44.23,44.25,20172.0,43.8069,43.8366,43.797,43.8168,20172.0
2021-12-15 10:20:00,44.25,44.26,44.24,44.26,32942.0,43.8168,43.8267,43.8069,43.8267,32942.0
2021-12-15 10:25:00,44.26,44.28,44.26,44.27,15821.0,43.8267,43.8465,43.8267,43.8366,15821.0
2021-12-15 10:30:00,44.28,44.3,44.25,44.27,143670.0,43.8465,43.8663,43.8168,43.8366,143670.0
2021-12-15 10:35:00,44.27,44.29,44.27,44.29,30574.0,43.8366,43.8564,43.8366,43.8564,30574.0
2021-12-15 10:40:00,44.29,44.31,44.27,44.3,36160.0,43.8564,43.8762,43.8366,43.8663,36160.0
2021-12-15 10:45:00,44.3,44.3,44.25,44.27,38449.0,43.8663,43.8663,43.8168,43.8366,38449.0
2021-12-15 10:50:00,44.27,44.28,44.26,44.27,26843.0,43.8366,43.8465,43.8267,43.8366,26843.0
2021-12-15 10:55:00,44.27,44.27,44.25,44.27,15075.0,43.8366,43.8366,43.8168,43.8366,15075.0
2021-12-15 11:00:00,44.27,44.3,44.26,44.3,8929.0,43.8366,43.8663,43.8267,43.8663,8929.0
2021-12-15 11:05:00,44.3,44.31,44.29,44.3,6552.0,43.8663,43.8762,43.8564,43.8663,6552.0
2021-12-15 11:10:00,44.29,44.3,44.29,44.29,3869.0,43.8564,43.8663,43.8564,43.8564,3869.0
2021-12-15 11:15:00,44.3,44.3,44.25,44.26,311512.0,43.8663,43.8663,43.8168,43.8267,311512.0
2021-12-15 11:20:00,44.25,44.27,44.24,44.26,26874.0,43.8168,43.8366,43.8069,43.8267,26874.0
2021-12-15 11:25:00,44.26,44.27,44.23,44.24,16964.0,43.8267,43.8366,43.797,43.8069,16964.0
2021-12-15 11:30:00,44.23,44.24,44.19,44.2,257803.0,43.797,43.8069,43.7574,43.7673,257803.0
2021-12-15 11:35:00,44.2,44.2,44.16,44.19,45813.0,43.7673,43.7673,43.7276,43.7574,45813.0
2021-12-15 11:40:00,44.19,44.19,44.16,44.19,31074.0,43.7574,43.7574,43.7276,43.7574,31074.0
2021-12-15 11:45:00,44.18,44.19,44.16,44.19,19897.0,43.7475,43.7574,43.7276,43.7574,19897.0
2021-12-15 11:50:00,44.19,44.2,44.16,44.18,36625.0,43.7574,43.7673,43.7276,43.7475,36625.0
2021-12-15 11:55:00,44.18,44.19,44.16,44.16,14102.0,43.7475,43.7574,43.7276,43.7276,14102.0
2021-12-15 12:00:00,44.16,44.19,44.16,44.19,29643.0,43.7276,43.7574,43.7276,43.7574,29643.0
2021-12-15 12:05:00,44.19,44.2,44.17,44.18,41036.0,43.7574,43.7673,43.7376,43.7475,41036.0
2021-12-15 12:10:00,44.19,44.19,44.17,44.17,17578.0,43.7574,43.7574,43.7376,43.7376,17578.0
2021-12-15 12:15:00,44.17,44.19,44.16,44.19,28417.0,43.7376,43.7574,43.7276,43.7574,28417.0
2021-12-15 12:20:00,44.19,44.19,44.16,44.16,18041.0,43.7574,43.7574,43.7276,43.7276,18041.0
2021-12-15 12:25:00,44.16,44.21,44.16,44.21,25851.0,43.7276,43.7772,43.7276,43.7772,25851.0
2021-12-15 12:30:00,44.21,44.27,44.21,44.27,45516.0,43.7772,43.8366,43.7772,43.8366,45516.0
2021-12-15 12:35:00,44.27,44.27,44.23,44.23,13424.0,43.8366,43.8366,43.797,43.797,13424.0
2021-12-15 12:40:00,44.23,44.25,44.22,44.24,18409.0,43.797,43.8168,43.7871,43.8069,18409.0
2021-12-15 12:45:00,44.24,44.24,44.23,44.24,10238.0,43.8069,43.8069,43.797,43.8069,10238.0
2021-12-15 12:50:00,44.23,44.25,44.23,44.25,26288.0,43.797,43.8168,43.797,43.8168,26288.0
2021-12-15 12:55:00,44.24,44.25,44.23,44.23,22906.0,43.8069,43.8168,43.797,43.797,22906.0
2021-12-15 13:00:00,44.24,44.25,44.2,44.21,19853.0,43.8069,43.8168,43.7673,43.7772,19853.0
2021-12-15 13:05:00,44.21,44.25,44.2,44.25,21931.0,43.7772,43.8168,43.7673,43.8168,21931.0
2021-12-15 13:10:00,44.25,44.25,44.21,44.21,16894.0,43.8168,43.8168,43.7772,43.7772,16894.0
2021-12-15 13:15:00,44.21,44.24,44.21,44.23,75834.0,43.7772,43.8069,43.7772,43.797,75834.0
2021-12-15 13:20:00,44.23,44.24,44.22,44.23,18611.0,43.797,43.8069,43.7871,43.797,18611.0
2021-12-15 13:25:00,44.23,44.23,44.21,44.22,21192.0,43.797,43.797,43.7772,43.7871,21192.0
2021-12-15 13:30:00,44.23,44.24,44.21,44.22,41408.0,43.797,43.8069,43.7772,43.7871,41408.0
2021-12-15 13:35:00,44.22,44.23,44.21,44.23,11334.0,43.7871,43.797,43.7772,43.797,11334.0
2021-12-15 13:40:00,44.23,44.24,44.22,44.23,14329.0,43.797,43.8069,43.7871,43.797,14329.0
2021-12-15 13:45:00,44.23,44.24,44.2,44.2,205221.0,43.797,43.8069,43.7673,43.7673,205221.0
2021-12-15 13:50:00,44.2,44.21,44.18,44.19,18862.0,43.7673,43.7772,43.7475,43.7574,18862.0
2021-12-15 13:55:00,44.19,44.27,44.19,44.27,51160.0,43.7574,43.8366,43.7574,43.8366,51160.0
2021-12-15 14:00:00,44.31,44.31,44.07,44.23,214978.0,43.8762,43.8762,43.6385,43.797,214978.0
2021-12-15 14:05:00,44.24,44.32,44.24,44.32,31858.0,43.8069,43.8861,43.8069,43.8861,31858.0
2021-12-15 14:10:00,44.32,44.39,44.31,44.38,39698.0,43.8861,43.9554,43.8762,43.9455,39698.0
2021-12-15 14:15:00,44.39,44.39,44.33,44.34,22494.0,43.9554,43.9554,43.896,43.9059,22494.0
2021-12-15 14:20:00,44.34,44.34,44.28,44.3,22131.0,43.9059,43.9059,43.8465,43.8663,22131.0
2021-12-15 14:25:00,44.29,44.29,44.24,44.27,41431.0,43.8564,43.8564,43.8069,43.8366,41431.0
2021-12-15 14:30:00,44.28,44.29,44.21,44.22,67350.0,43.8465,43.8564,43.7772,43.7871,67350.0
2021-12-15 14:35:00,44.22,44.32,44.22,44.32,44643.0,43.7871,43.8861,43.7871,43.8861,44643.0
2021-12-15 14:40:00,44.32,44.37,44.29,44.3,97942.0,43.8861,43.9356,43.8564,43.8663,97942.0
2021-12-15 14:45:00,44.3,44.34,44.29,44.34,58365.0,43.8663,43.9059,43.8564,43.9059,58365.0
2021-12-15 14:50:00,44.33,44.38,44.31,44.37,115723.0,43.896,43.9455,43.8762,43.9356,115723.0
2021-12-15 14:55:00,44.37,44.38,44.32,44.37,142017.0,43.9356,43.9455,43.8861,43.9356,142017.0
2021-12-15 15:00:00,44.37,44.38,44.34,44.35,70359.0,43.9356,43.9455,43.9059,43.9158,70359.0
2021-12-15 15:05:00,44.36,44.43,44.35,44.43,95244.0,43.9257,43.995,43.9158,43.995,95244.0
2021-12-15 15:10:00,44.42,44.46,44.42,44.45,137628.0,43.9851,44.0247,43.9851,44.0148,137628.0
2021-12-15 15:15:00,44.46,44.53,44.45,44.52,71772.0,44.0247,44.094,44.0148,44.0841,71772.0
2021-12-15 15:20:00,44.51,44.61,44.51,44.59,207056.0,44.0742,44.1732,44.0742,44.1534,207056.0
2021-12-15 15:25:00,44.59,44.62,44.57,44.62,79095.0,44.1534,44.1831,44.1336,44.1831,79095.0
2021-12-15 15:30:00,44.62,44.63,44.58,44.63,140405.0,44.1831,44.193,44.1435,44.193,140405.0
2021-12-15 15:35:00,44.63,44.65,44.62,44.64,59308.0,44.193,44.2129,44.1831,44.2029,59308.0
2021-12-15 15:40:00,44.64,44.66,44.61,44.62,203495.0,44.2029,44.2228,44.1732,44.1831,203495.0
2021-12-15 15:45:00,44.62,44.63,44.57,44.58,52918.0,44.1831,44.193,44.1336,44.1435,52918.0
2021-12-15 15:50:00,44.57,44.62,44.56,44.59,123867.0,44.1336,44.1831,44.1237,44.1534,123867.0
2021-12-15 15:55:00,44.59,44.66,44.59,44.64,382185.0,44.1534,44.2228,44.1534,44.2029,382185.0
2021-12-16 09:30:00,44.76,44.82,44.72,44.77,113296.0,44.3218,44.3812,44.2822,44.3317,113296.0
2021-12-16 09:35:00,44.77,44.81,44.75,44.76,102749.0,44.3317,44.3713,44.3119,44.3218,102749.0
2021-12-16 09:40:00,44.76,44.78,44.7,44.71,94513.0,44.3218,44.3416,44.2624,44.2723,94513.0
2021-12-16 09:45:00,44.72,44.8,44.71,44.8,65289.0,44.2822,44.3614,44.2723,44.3614,65289.0
2021-12-16 09:50:00,44.8,44.8,44.7,44.74,46714.0,44.3614,44.3614,44.2624,44.302,46714.0
2021-12-16 09:55:00,44.74,44.74,44.68,44.72,54756.0,44.302,44.302,44.2426,44.2822,54756.0
2021-12-16 10:00:00,44.72,44.74,44.7,44.71,125686.0,44.2822,44.302,44.2624,44.2723,125686.0
2021-12-16 10:05:00,44.72,44.72,44.67,44.67,40019.0,44.2822,44.2822,44.2327,44.2327,40019.0
2021-12-16 10:10:00,44.68,44.72,44.68,44.71,80359.0,44.2426,44.2822,44.2426,44.2723,80359.0
2021-12-16 10:15:00,44.7,44.72,44.66,44.7,29201.0,44.2624,44.2822,44.2228,44.2624,29201.0
2021-12-16 10:20:00,44.69,44.71,44.67,44.7,29824.0,44.2525,44.2723,44.2327,44.2624,29824.0
2021-12-16 10:25:00,44.71,44.73,44.7,44.72,14257.0,44.2723,44.2921,44.2624,44.2822,14257.0
2021-12-16 10:30:00,44.72,44.74,44.69,44.72,38762.0,44.2822,44.302,44.2525,44.2822,38762.0
2021-12-16 10:35:00,44.72,44.72,44.68,44.68,19171.0,44.2822,44.2822,44.2426,44.2426,19171.0
2021-12-16 10:40:00,44.68,44.7,44.68,44.69,20946.0,44.2426,44.2624,44.2426,44.2525,20946.0
2021-12-16 10:45:00,44.69,44.74,44.68,44.73,57277.0,44.2525,44.302,44.2426,44.2921,57277.0
2021-12-16 10:50:00,44.73,44.77,44.72,44.77,44237.0,44.2921,44.3317,44.2822,44.3317,44237.0
2021-12-16 10:55:00,44.77,44.83,44.77,44.82,38503.0,44.3317,44.3911,44.3317,44.3812,38503.0
2021-12-16 11:00:00,44.83,44.83,44.7,44.71,57836.0,44.3911,44.3911,44.2624,44.2723,57836.0
2021-12-16 11:05:00,44.7,44.75,44.68,44.75,26141.0,44.2624,44.3119,44.2426,44.3119,26141.0
2021-12-16 11:10:00,44.75,44.77,44.74,44.76,23262.0,44.3119,44.3317,44.302,44.3218,23262.0
2021-12-16 11:15:00,44.76,44.8,44.75,44.79,41248.0,44.3218,44.3614,44.3119,44.3515,41248.0
2021-12-16 11:20:00,44.79,44.8,44.78,44.79,19002.0,44.3515,44.3614,44.3416,44.3515,19002.0
2021-12-16 11:25:00,44.79,44.83,44.78,44.83,49905.0,44.3515,44.3911,44.3416,44.3911,49905.0
2021-12-16 11:30:00,44.83,44.83,44.78,44.79,36932.0,44.3911,44.3911,44.3416,44.3515,36932.0
2021-12-16 11:35:00,44.79,44.81,44.78,44.79,19726.0,44.3515,44.3713,44.3416,44.3515,19726.0
2021-12-16 11:40:00,44.79,44.8,44.78,44.79,59457.0,44.3515,44.3614,44.3416,44.3515,59457.0
2021-12-16 11:45:00,44.79,44.81,44.77,44.79,48489.0,44.3515,44.3713,44.3317,44.3515,48489.0
2021-12-16 11:50:00,44.79,44.82,44.78,44.8,45752.0,44.3515,44.3812,44.3416,44.3614,45752.0
2021-12-16 11:55:00,44.8,44.82,44.75,44.76,10485.0,44.3614,44.3812,44.3119,44.3218,10485.0
2021-12-16 12:00:00,44.76,44.78,44.73,44.75,24498.0,44.3218,44.3416,44.2921,44.3119,24498.0
2021-12-16 12:05:00,44.75,44.76,44.73,44.76,91635.0,44.3119,44.3218,44.2921,44.3218,91635.0
2021-12-16 12:10:00,44.75,44.76,44.73,44.73,96140.0,44.3119,44.3218,44.2921,44.2921,96140.0
2021-12-16 12:15:00,44.73,44.74,44.7,44.72,18403.0,44.2921,44.302,44.2624,44.2822,18403.0
2021-12-16 12:20:00,44.73,44.74,44.72,44.73,11600.0,44.2921,44.302,44.2822,44.2921,11600.0
2021-12-16 12:25:00,44.72,44.72,44.69,44.7,47472.0,44.2822,44.2822,44.2525,44.2624,47472.0
2021-12-16 12:30:00,44.7,44.71,44.68,44.7,39331.0,44.2624,44.2723,44.2426,44.2624,39331.0
2021-12-16 12:35:00,44.7,44.71,44.68,44.7,19735.0,44.2624,44.2723,44.2426,44.2624,19735.0
2021-12-16 12:40:00,44.69,44.7,44.68,44.68,21560.0,44.2525,44.2624,44.2426,44.2426,21560.0
2021-12-16 12:45:00,44.69,44.69,44.66,44.66,20634.0,44.2525,44.2525,44.2228,44.2228,20634.0
2021-12-16 12:50:00,44.66,44.7,44.66,44.68,38124.0,44.2228,44.2624,44.2228,44.2426,38124.0
2021-12-16 12:55:00,44.68,44.69,44.64,44.65,32235.0,44.2426,44.2525,44.2029,44.2129,32235.0
2021-12-16 13:00:00,44.65,44.69,44.64,44.67,34485.0,44.2129,44.2525,44.2029,44.2327,34485.0
2021-12-16 13:05:00,44.67,44.68,44.64,44.68,19399.0,44.2327,44.2426,44.2029,44.2426,19399.0
2021-12-16 13:10:00,44.68,44.7,44.66,44.7,12958.0,44.2426,44.2624,44.2228,44.2624,12958.0
2021-12-16 13:15:00,44.7,44.72,44.67,44.71,27946.0,44.2624,44.2822,44.2327,44.2723,27946.0
2021-12-16 13:20:00,44.71,44.71,44.68,44.69,13612.0,44.2723,44.2723,44.2426,44.2525,13612.0
2021-12-16 13:25:00,44.69,44.71,44.68,44.7,19979.0,44.2525,44.2723,44.2426,44.2624,19979.0
2021-12-16 13:30:00,44.71,44.71,44.66,44.66,31985.0,44.2723,44.2723,44.2228,44.2228,31985.0
2021-12-16 13:35:00,44.66,44.7,44.66,44.69,34990.0,44.2228,44.2624,44.2228,44.2525,34990.0
2021-12-16 13:40:00,44.69,44.69,44.68,44.69,6000.0,44.2525,44.2525,44.2426,44.2525,6000.0
2021-12-16 13:45:00,44.69,44.71,44.68,44.71,22074.0,44.2525,44.2723,44.2426,44.2723,22074.0
2021-12-16 13:50:00,44.71,44.72,44.69,44.69,38964.0,44.2723,44.2822,44.2525,44.2525,38964.0
2021-12-16 13:55:00,44.69,44.71,44.68,44.7,34148.0,44.2525,44.2723,44.2426,44.2624,34148.0
2021-12-16 14:00:00,44.7,44.72,44.7,44.72,11806.0,44.2624,44.2822,44.2624,44.2822,11806.0
2021-12-16 14:05:00,44.72,44.72,44.68,44.69,23554.0,44.2822,44.2822,44.2426,44.2525,23554.0
2021-12-16 14:10:00,44.69,44.69,44.65,44.66,9907.0,44.2525,44.2525,44.2129,44.2228,9907.0
2021-12-16 14:15:00,44.67,44.67,44.62,44.64,29666.0,44.2327,44.2327,44.1831,44.2029,29666.0
2021-12-16 14:20:00,44.63,44.64,44.6,44.61,32878.0,44.193,44.2029,44.1633,44.1732,32878.0
2021-12-16 14:25:00,44.61,44.63,44.6,44.62,24162.0,44.1732,44.193,44.1633,44.1831,24162.0
2021-12-16 14:30:00,44.62,44.63,44.61,44.62,11514.0,44.1831,44.193,44.1732,44.1831,11514.0
2021-12-16 14:35:00,44.61,44.65,44.61,44.64,40163.0,44.1732,44.2129,44.1732,44.2029,40163.0
2021-12-16 14:40:00,44.64,44.65,44.61,44.62,39177.0,44.2029,44.2129,44.1732,44.1831,39177.0
2021-12-16 14:45:00,44.62,44.62,44.55,44.56,46066.0,44.1831,44.1831,44.1138,44.1237,46066.0
2021-12-16 14:50:00,44.57,44.58,44.52,44.53,96922.0,44.1336,44.1435,44.0841,44.094,96922.0
2021-12-16 14:55:00,44.52,44.56,44.52,44.56,97287.0,44.0841,44.1237,44.0841,44.1237,97287.0
2021-12-16 15:00:00,44.55,44.57,44.54,44.57,85582.0,44.1138,44.1336,44.1039,44.1336,85582.0
2021-12-16 15:05:00,44.57,44.59,44.54,44.55,26041.0,44.1336,44.1534,44.1039,44.1138,26041.0
2021-12-16 15:10:00,44.55,44.56,44.53,44.55,10625.0,44.1138,44.1237,44.094,44.1138,10625.0
2021-12-16 15:15:00,44.54,44.58,44.53,44.58,29248.0,44.1039,44.1435,44.094,44.1435,29248.0
2021-12-16 15:20:00,44.58,44.6,44.57,44.6,94148.0,44.1435,44.1633,44.1336,44.1633,94148.0
2021-12-16 15:25:00,44.59,44.63,44.59,44.62,76170.0,44.1534,44.193,44.1534,44.1831,76170.0
2021-12-16 15:30:00,44.63,44.65,44.61,44.65,70604.0,44.193,44.2129,44.1732,44.2129,70604.0
2021-12-16 15:35:00,44.64,44.66,44.63,44.66,50165.0,44.2029,44.2228,44.193,44.2228,50165.0
2021-12-16 15:40:00,44.65,44.66,44.62,44.63,60004.0,44.2129,44.2228,44.1831,44.193,60004.0
2021-12-16 15:45:00,44.63,44.64,44.6,44.61,47169.0,44.193,44.2029,44.1633,44.1732,47169.0
2021-12-16 15:50:00,44.6,44.65,44.6,44.63,261086.0,44.1633,44.2129,44.1633,44.193,261086.0
2021-12-16 15:55:00,44.63,44.65,44.58,44.59,398948.0,44.193,44.2129,44.1435,44.1534,398948.0
2021-12-17 09:30:00,44.15,44.15,43.96,44.1,179572.0,43.7177,43.7177,43.5296,43.6682,179572.0
2021-12-17 09:35:00,44.11,44.11,44.02,44.05,47749.0,43.6781,43.6781,43.589,43.6187,47749.0
2021-12-17 09:40:00,44.04,44.05,44.0,44.02,97561.0,43.6088,43.6187,43.5692,43.589,97561.0
2021-12-17 09:45:00,44.02,44.05,44.01,44.05,54977.0,43.589,43.6187,43.5791,43.6187,54977.0
2021-12-17 09:50:00,44.06,44.09,44.03,44.04,23218.0,43.6286,43.6583,43.5989,43.6088,23218.0
2021-12-17 09:55:00,44.03,44.04,44.01,44.04,20292.0,43.5989,43.6088,43.5791,43.6088,20292.0
2021-12-17 10:00:00,44.03,44.05,44.01,44.04,41475.0,43.5989,43.6187,43.5791,43.6088,41475.0
2021-12-17 10:05:00,44.03,44.04,43.95,43.96,59029.0,43.5989,43.6088,43.5197,43.5296,59029.0
2021-12-17 10:10:00,43.96,43.96,43.88,43.88,88287.0,43.5296,43.5296,43.4504,43.4504,88287.0
2021-12-17 10:15:00,43.88,43.89,43.85,43.88,37650.0,43.4504,43.4603,43.4207,43.4504,37650.0
2021-12-17 10:20:00,43.87,43.88,43.84,43.85,19573.0,43.4405,43.4504,43.4108,43.4207,19573.0
2021-12-17 10:25:00,43.86,43.9,43.84,43.9,114464.0,43.4306,43.4702,43.4108,43.4702,114464.0
2021-12-17 10:30:00,43.91,44.02,43.9,44.01,83144.0,43.4801,43.589,43.4702,43.5791,83144.0
2021-12-17 10:35:00,44.01,44.04,44.01,44.03,25341.0,43.5791,43.6088,43.5791,43.5989,25341.0
2021-12-17 10:40:00,44.02,44.04,44.01,44.02,18572.0,43.589,43.6088,43.5791,43.589,18572.0
2021-12-17 10:45:00,44.02,44.06,44.01,44.05,44916.0,43.589,43.6286,43.5791,43.6187,44916.0
2021-12-17 10:50:00,44.05,44.09,44.04,44.08,33133.0,43.6187,43.6583,43.6088,43.6484,33133.0
2021-12-17 10:55:00,44.08,44.08,44.05,44.06,33550.0,43.6484,43.6484,43.6187,43.6286,33550.0
2021-12-17 11:00:00,44.06,44.08,44.04,44.04,16748.0,43.6286,43.6484,43.6088,43.6088,16748.0
2021-12-17 11:05:00,44.04,44.06,44.04,44.06,13405.0,43.6088,43.6286,43.6088,43.6286,13405.0
2021-12-17 11:10:00,44.06,44.1,44.06,44.09,32723.0,43.6286,43.6682,43.6286,43.6583,32723.0
2021-12-17 11:15:00,44.09,44.09,44.04,44.07,20791.0,43.6583,43.6583,43.6088,43.6385,20791.0
2021-12-17 11:20:00,44.06,44.07,44.03,44.04,13089.0,43.6286,43.6385,43.5989,43.6088,13089.0
2021-12-17 11:25:00,44.04,44.07,44.02,44.05,22039.0,43.6088,43.6385,43.589,43.6187,22039.0
2021-12-17 11:30:00,44.05,44.09,44.01,44.01,26881.0,43.6187,43.6583,43.5791,43.5791,26881.0
2021-12-17 11:35:00,44.01,44.01,43.97,43.98,53192.0,43.5791,43.5791,43.5395,43.5494,53192.0
2021-12-17 11:40:00,43.98,43.99,43.95,43.96,23479.0,43.5494,43.5593,43.5197,43.5296,23479.0
2021-12-17 11:45:00,43.97,43.97,43.93,43.95,18625.0,43.5395,43.5395,43.4999,43.5197,18625.0
2021-12-17 11:50:00,43.96,44.0,43.96,43.99,18719.0,43.5296,43.5692,43.5296,43.5593,18719.0
2021-12-17 11:55:00,43.98,44.02,43.97,44.02,13414.0,43.5494,43.589,43.5395,43.589,13414.0
2021-12-17 12:00:00,44.01,44.01,43.97,43.97,6525.0,43.5791,43.5791,43.5395,43.5395,6525.0
2021-12-17 12:05:00,43.98,43.98,43.94,43.98,10289.0,43.5494,43.5494,43.5098,43.5494,10289.0
2021-12-17 12:10:00,43.99,44.02,43.99,44.02,9762.0,43.5593,43.589,43.5593,43.589,9762.0
2021-12-17 12:15:00,44.02,44.04,43.99,44.01,12943.0,43.589,43.6088,43.5593,43.5791,12943.0
2021-12-17 12:20:00,44.02,44.05,44.01,44.02,8070.0,43.589,43.6187,43.5791,43.589,8070.0
2021-12-17 12:25:00,44.02,44.04,43.99,44.04,9788.0,43.589,43.6088,43.5593,43.6088,9788.0
2021-12-17 12:30:00,44.04,44.08,44.03,44.04,20921.0,43.6088,43.6484,43.5989,43.6088,20921.0
2021-12-17 12:35:00,44.05,44.06,44.03,44.05,11112.0,43.6187,43.6286,43.5989,43.6187,11112.0
2021-12-17 12:40:00,44.05,44.06,44.04,44.05,3188.0,43.6187,43.6286,43.6088,43.6187,3188.0
2021-12-17 12:45:00,44.05,44.06,44.05,44.06,19734.0,43.6187,43.6286,43.6187,43.6286,19734.0
2021-12-17 12:50:00,44.06,44.08,44.04,44.07,20097.0,43.6286,43.6484,43.6088,43.6385,20097.0
2021-12-17 12:55:00,44.07,44.08,44.06,44.07,4918.0,43.6385,43.6484,43.6286,43.6385,4918.0
2021-12-17 13:00:00,44.06,44.08,44.06,44.08,5976.0,43.6286,43.6484,43.6286,43.6484,5976.0
2021-12-17 13:05:00,44.08,44.08,44.05,44.05,18898.0,43.6484,43.6484,43.6187,43.6187,18898.0
2021-12-17 13:10:00,44.05,44.06,44.05,44.06,13371.0,43.6187,43.6286,43.6187,43.6286,13371.0
2021-12-17 13:15:00,44.06,44.07,44.05,44.07,16338.0,43.6286,43.6385,43.6187,43.6385,16338.0
2021-12-17 13:20:00,44.07,44.09,44.07,44.08,8369.0,43.6385,43.6583,43.6385,43.6484,8369.0
2021-12-17 13:25:00,44.08,44.12,44.08,44.12,17027.0,43.6484,43.688,43.6484,43.688,17027.0
2021-12-17 13:30:00,44.12,44.12,44.09,44.1,10714.0,43.688,43.688,43.6583,43.6682,10714.0
2021-12-17 13:35:00,44.11,44.11,44.08,44.08,5701.0,43.6781,43.6781,43.6484,43.6484,5701.0
2021-12-17 13:40:00,44.09,44.1,44.08,44.09,4858.0,43.6583,43.6682,43.6484,43.6583,4858.0
2021-12-17 13:45:00,44.09,44.11,44.09,44.11,7653.0,43.6583,43.6781,43.6583,43.6781,7653.0
2021-12-17 13:50:00,44.11,44.11,44.1,44.11,5339.0,43.6781,43.6781,43.6682,43.6781,5339.0
2021-12-17 13:55:00,44.11,44.13,44.1,44.13,12412.0,43.6781,43.6979,43.6682,43.6979,12412.0
2021-12-17 14:00:00,44.13,44.13,44.1,44.11,2828.0,43.6979,43.6979,43.6682,43.6781,2828.0
2021-12-17 14:05:00,44.11,44.12,44.11,44.12,10853.0,43.6781,43.688,43.6781,43.688,10853.0
2021-12-17 14:10:00,44.12,44.13,44.11,44.11,8211.0,43.688,43.6979,43.6781,43.6781,8211.0
2021-12-17 14:15:00,44.12,44.12,44.11,44.12,5087.0,43.688,43.688,43.6781,43.688,5087.0
2021-12-17 14:20:00,44.11,44.12,44.1,44.11,6575.0,43.6781,43.688,43.6682,43.6781,6575.0
2021-12-17 14:25:00,44.11,44.12,44.08,44.1,20633.0,43.6781,43.688,43.6484,43.6682,20633.0
2021-12-17 14:30:00,44.1,44.12,44.1,44.11,6639.0,43.6682,43.688,43.6682,43.6781,6639.0
2021-12-17 14:35:00,44.11,44.11,44.08,44.09,33200.0,43.6781,43.6781,43.6484,43.6583,33200.0
2021-12-17 14:40:00,44.09,44.11,44.09,44.09,10920.0,43.6583,43.6781,43.6583,43.6583,10920.0
2021-12-17 14:45:00,44.1,44.12,44.1,44.1,6948.0,43.6682,43.688,43.6682,43.6682,6948.0
2021-12-17 14:50:00,44.09,44.1,44.07,44.07,14626.0,43.6583,43.6682,43.6385,43.6385,14626.0
2021-12-17 14:55:00,44.07,44.1,44.06,44.09,18460.0,43.6385,43.6682,43.6286,43.6583,18460.0
2021-12-17 15:00:00,44.09,44.12,44.08,44.08,19684.0,43.6583,43.688,43.6484,43.6484,19684.0
2021-12-17 15:05:00,44.08,44.1,44.07,44.1,8700.0,43.6484,43.6682,43.6385,43.6682,8700.0
2021-12-17 15:10:00,44.1,44.11,44.07,44.08,10712.0,43.6682,43.6781,43.6385,43.6484,10712.0
2021-12-17 15:15:00,44.07,44.08,44.04,44.06,30320.0,43.6385,43.6484,43.6088,43.6286,30320.0
2021-12-17 15:20:00,44.06,44.11,44.06,44.11,34417.0,43.6286,43.6781,43.6286,43.6781,34417.0
2021-12-17 15:25:00,44.1,44.11,44.07,44.08,29205.0,43.6682,43.6781,43.6385,43.6484,29205.0
2021-12-17 15:30:00,44.08,44.08,44.03,44.05,21622.0,43.6484,43.6484,43.5989,43.6187,21622.0
2021-12-17 15:35:00,44.05,44.07,44.04,44.07,15469.0,43.6187,43.6385,43.6088,43.6385,15469.0
2021-12-17 15:40:00,44.07,44.1,44.07,44.08,42149.0,43.6385,43.6682,43.6385,43.6484,42149.0
2021-12-17 15:45:00,44.07,44.07,44.01,44.01,99816.0,43.6385,43.6385,43.5791,43.5791,99816.0
2021-12-17 15:50:00,44.02,44.03,44.0,44.03,65709.0,43.589,43.5989,43.5692,43.5989,65709.0
2021-12-17 15:55:00,44.03,44.05,43.97,43.97,168839.0,43.5989,43.6187,43.5395,43.5395,168839.0
2021-12-20 09:30:00,43.4,43.46,43.29,43.44,208676.0,42.9751,43.0345,42.8662,43.0147,208676.0
2021-12-20 09:35:00,43.43,43.48,43.42,43.48,213332.0,43.0048,43.0543,42.9949,43.0543,213332.0
2021-12-20 09:40:00,43.47,43.47,43.4,43.46,45182.0,43.0444,43.0444,42.9751,43.0345,45182.0
2021-12-20 09:45:00,43.45,43.45,43.36,43.37,36670.0,43.0246,43.0246,42.9355,42.9454,36670.0
2021-12-20 09:50:00,43.37,43.39,43.34,43.39,43254.0,42.9454,42.9652,42.9157,42.9652,43254.0
2021-12-20 09:55:00,43.39,43.45,43.39,43.42,47271.0,42.9652,43.0246,42.9652,42.9949,47271.0
2021-12-20 10:00:00,43.42,43.42,43.39,43.41,80398.0,42.9949,42.9949,42.9652,42.985,80398.0
2021-12-20 10:05:00,43.41,43.42,43.36,43.38,74393.0,42.985,42.9949,42.9355,42.9553,74393.0
2021-12-20 10:10:00,43.38,43.39,43.35,43.37,171081.0,42.9553,42.9652,42.9256,42.9454,171081.0
2021-12-20 10:15:00,43.37,43.46,43.36,43.45,93399.0,42.9454,43.0345,42.9355,43.0246,93399.0
2021-12-20 10:20:00,43.45,43.47,43.39,43.4,23736.0,43.0246,43.0444,42.9652,42.9751,23736.0
2021-12-20 10:25:00,43.39,43.43,43.37,43.38,52432.0,42.9652,43.0048,42.9454,42.9553,52432.0
2021-12-20 10:30:00,43.38,43.41,43.36,43.4,44667.0,42.9553,42.985,42.9355,42.9751,44667.0
2021-12-20 10:35:00,43.4,43.44,43.39,43.44,47056.0,42.9751,43.0147,42.9652,43.0147,47056.0
2021-12-20 10:40:00,43.44,43.46,43.43,43.46,48650.0,43.0147,43.0345,43.0048,43.0345,48650.0
2021-12-20 10:45:00,43.45,43.46,43.39,43.4,38892.0,43.0246,43.0345,42.9652,42.9751,38892.0
2021-12-20 10:50:00,43.4,43.4,43.37,43.39,36103.0,42.9751,42.9751,42.9454,42.9652,36103.0
2021-12-20 10:55:00,43.39,43.42,43.37,43.38,15401.0,42.9652,42.9949,42.9454,42.9553,15401.0
2021-12-20 11:00:00,43.38,43.38,43.34,43.36,57906.0,42.9553,42.9553,42.9157,42.9355,57906.0
2021-12-20 11:05:00,43.36,43.4,43.35,43.4,31080.0,42.9355,42.9751,42.9256,42.9751,31080.0
2021-12-20 11:10:00,43.4,43.41,43.37,43.38,13246.0,42.9751,42.985,42.9454,42.9553,13246.0
2021-12-20 11:15:00,43.38,43.41,43.36,43.41,18449.0,42.9553,42.985,42.9355,42.985,18449.0
2021-12-20 11:20:00,43.4,43.42,43.38,43.4,49060.0,42.9751,42.9949,42.9553,42.9751,49060.0
2021-12-20 11:25:00,43.4,43.41,43.37,43.38,70229.0,42.9751,42.985,42.9454,42.9553,70229.0
2021-12-20 11:30:00,43.38,43.4,43.35,43.36,47937.0,42.9553,42.9751,42.9256,42.9355,47937.0
2021-12-20 11:35:00,43.37,43.38,43.33,43.37,58518.0,42.9454,42.9553,42.9058,42.9454,58518.0
2021-12-20 11:40:00,43.36,43.38,43.35,43.37,15969.0,42.9355,42.9553,42.9256,42.9454,15969.0
2021-12-20 11:45:00,43.38,43.38,43.34,43.37,32313.0,42.9553,42.9553,42.9157,42.9454,32313.0
2021-12-20 11:50:00,43.38,43.42,43.37,43.41,27354.0,42.9553,42.9949,42.9454,42.985,27354.0
2021-12-20 11:55:00,43.41,43.43,43.4,43.43,15852.0,42.985,43.0048,42.9751,43.0048,15852.0
2021-12-20 12:00:00,43.43,43.44,43.4,43.41,86705.0,43.0048,43.0147,42.9751,42.985,86705.0
2021-12-20 12:05:00,43.41,43.43,43.41,43.43,24444.0,42.985,43.0048,42.985,43.0048,24444.0
2021-12-20 12:10:00,43.43,43.47,43.42,43.46,134495.0,43.0048,43.0444,42.9949,43.0345,134495.0
2021-12-20 12:15:00,43.46,43.52,43.45,43.5,33974.0,43.0345,43.0939,43.0246,43.0741,33974.0
2021-12-20 12:20:00,43.5,43.5,43.47,43.47,11279.0,43.0741,43.0741,43.0444,43.0444,11279.0
2021-12-20 12:25:00,43.47,43.49,43.47,43.48,17072.0,43.0444,43.0642,43.0444,43.0543,17072.0
2021-12-20 12:30:00,43.48,43.49,43.44,43.45,23235.0,43.0543,43.0642,43.0147,43.0246,23235.0
2021-12-20 12:35:00,43.45,43.47,43.44,43.46,23346.0,43.0246,43.0444,43.0147,43.0345,23346.0
2021-12-20 12:40:00,43.46,43.48,43.45,43.48,83017.0,43.0345,43.0543,43.0246,43.0543,83017.0
2021-12-20 12:45:00,43.48,43.48,43.46,43.47,21329.0,43.0543,43.0543,43.0345,43.0444,21329.0
2021-12-20 12:50:00,43.47,43.5,43.46,43.48,68634.0,43.0444,43.0741,43.0345,43.0543,68634.0
2021-12-20 12:55:00,43.47,43.49,43.45,43.46,106069.0,43.0444,43.0642,43.0246,43.0345,106069.0
2021-12-20 13:00:00,43.46,43.47,43.41,43.42,67562.0,43.0345,43.0444,42.985,42.9949,67562.0
2021-12-20 13:05:00,43.41,43.45,43.41,43.44,67508.0,42.985,43.0246,42.985,43.0147,67508.0
2021-12-20 13:10:00,43.43,43.46,43.42,43.46,28448.0,43.0048,43.0345,42.9949,43.0345,28448.0
2021-12-20 13:15:00,43.46,43.47,43.44,43.45,15253.0,43.0345,43.0444,43.0147,43.0246,15253.0
2021-12-20 13:20:00,43.44,43.46,43.43,43.44,19146.0,43.0147,43.0345,43.0048,43.0147,19146.0
2021-12-20 13:25:00,43.45,43.46,43.44,43.45,29944.0,43.0246,43.0345,43.0147,43.0246,29944.0
2021-12-20 13:30:00,43.44,43.46,43.43,43.44,44376.0,43.0147,43.0345,43.0048,43.0147,44376.0
2021-12-20 13:35:00,43.44,43.5,43.44,43.5,53857.0,43.0147,43.0741,43.0147,43.0741,53857.0
2021-12-20 13:40:00,43.5,43.53,43.49,43.5,39728.0,43.0741,43.1038,43.0642,43.0741,39728.0
2021-12-20 13:45:00,43.5,43.5,43.48,43.5,26088.0,43.0741,43.0741,43.0543,43.0741,26088.0
2021-12-20 13:50:00,43.5,43.52,43.47,43.51,65292.0,43.0741,43.0939,43.0444,43.084,65292.0
2021-12-20 13:55:00,43.51,43.53,43.5,43.51,79745.0,43.084,43.1038,43.0741,43.084,79745.0
2021-12-20 14:00:00,43.51,43.55,43.51,43.55,15855.0,43.084,43.1236,43.084,43.1236,15855.0
2021-12-20 14:05:00,43.55,43.57,43.54,43.57,13461.0,43.1236,43.1434,43.1137,43.1434,13461.0
2021-12-20 14:10:00,43.57,43.58,43.54,43.55,11180.0,43.1434,43.1533,43.1137,43.1236,11180.0
2021-12-20 14:15:00,43.55,43.59,43.55,43.59,6969.0,43.1236,43.1632,43.1236,43.1632,6969.0
2021-12-20 14:20:00,43.59,43.6,43.58,43.59,15108.0,43.1632,43.1731,43.1533,43.1632,15108.0
2021-12-20 14:25:00,43.58,43.58,43.55,43.57,27019.0,43.1533,43.1533,43.1236,43.1434,27019.0
2021-12-20 14:30:00,43.56,43.57,43.55,43.56,27032.0,43.1335,43.1434,43.1236,43.1335,27032.0
2021-12-20 14:35:00,43.56,43.57,43.55,43.56,41600.0,43.1335,43.1434,43.1236,43.1335,41600.0
2021-12-20 14:40:00,43.57,43.58,43.53,43.56,66381.0,43.1434,43.1533,43.1038,43.1335,66381.0
2021-12-20 14:45:00,43.55,43.58,43.55,43.56,26430.0,43.1236,43.1533,43.1236,43.1335,26430.0
2021-12-20 14:50:00,43.56,43.59,43.56,43.59,11082.0,43.1335,43.1632,43.1335,43.1632,11082.0
2021-12-20 14:55:00,43.59,43.61,43.57,43.58,30935.0,43.1632,43.183,43.1434,43.1533,30935.0
2021-12-20 15:00:00,43.58,43.62,43.58,43.61,35873.0,43.1533,43.1929,43.1533,43.183,35873.0
2021-12-20 15:05:00,43.6,43.61,43.58,43.61,15917.0,43.1731,43.183,43.1533,43.183,15917.0
2021-12-20 15:10:00,43.61,43.62,43.59,43.59,77484.0,43.183,43.1929,43.1632,43.1632,77484.0
2021-12-20 15:15:00,43.59,43.62,43.59,43.6,52807.0,43.1632,43.1929,43.1632,43.1731,52807.0
2021-12-20 15:20:00,43.6,43.65,43.6,43.61,14303.0,43.1731,43.2226,43.1731,43.183,14303.0
2021-12-20 15:25:00,43.61,43.64,43.6,43.64,7753.0,43.183,43.2127,43.1731,43.2127,7753.0
2021-12-20 15:30:00,43.63,43.64,43.59,43.59,41358.0,43.2028,43.2127,43.1632,43.1632,41358.0
2021-12-20 15:35:00,43.58,43.59,43.57,43.59,81578.0,43.1533,43.1632,43.1434,43.1632,81578.0
2021-12-20 15:40:00,43.59,43.59,43.56,43.57,70206.0,43.1632,43.1632,43.1335,43.1434,70206.0
2021-12-20 15:45:00,43.56,43.6,43.56,43.58,117319.0,43.1335,43.1731,43.1335,43.1533,117319.0
2021-12-20 15:50:00,43.58,43.62,43.57,43.57,293749.0,43.1533,43.1929,43.1434,43.1434,293749.0
2021-12-20 15:55:00,43.57,43.65,43.57,43.63,167474.0,43.1434,43.2226,43.1434,43.2028,167474.0
2021-12-21 09:30:00,44.03,44.09,43.99,44.01,77701.0,43.5989,43.6583,43.5593,43.5791,77701.0
2021-12-21 09:35:00,44.01,44.05,44.0,44.04,79034.0,43.5791,43.6187,43.5692,43.6088,79034.0
2021-12-21 09:40:00,44.03,44.03,43.97,43.98,154858.0,43.5989,43.5989,43.5395,43.5494,154858.0
2021-12-21 09:45:00,43.98,44.0,43.95,43.96,53111.0,43.5494,43.5692,43.5197,43.5296,53111.0
2021-12-21 09:50:00,43.95,43.98,43.93,43.96,17929.0,43.5197,43.5494,43.4999,43.5296,17929.0
2021-12-21 09:55:00,43.96,43.99,43.95,43.97,28840.0,43.5296,43.5593,43.5197,43.5395,28840.0
2021-12-21 10:00:00,43.97,44.0,43.97,43.97,31508.0,43.5395,43.5692,43.5395,43.5395,31508.0
2021-12-21 10:05:00,43.97,44.0,43.97,43.98,34605.0,43.5395,43.5692,43.5395,43.5494,34605.0
2021-12-21 10:10:00,43.98,44.03,43.97,44.02,69475.0,43.5494,43.5989,43.5395,43.589,69475.0
2021-12-21 10:15:00,44.03,44.05,44.02,44.02,12594.0,43.5989,43.6187,43.589,43.589,12594.0
2021-12-21 10:20:00,44.03,44.03,43.98,43.98,23769.0,43.5989,43.5989,43.5494,43.5494,23769.0
2021-12-21 10:25:00,43.98,43.99,43.93,43.95,24652.0,43.5494,43.5593,43.4999,43.5197,24652.0
2021-12-21 10:30:00,43.96,43.97,43.95,43.96,13895.0,43.5296,43.5395,43.5197,43.5296,13895.0
2021-12-21 10:35:00,43.96,43.97,43.94,43.96,10506.0,43.5296,43.5395,43.5098,43.5296,10506.0
2021-12-21 10:40:00,43.97,43.99,43.96,43.98,29100.0,43.5395,43.5593,43.5296,43.5494,29100.0
2021-12-21 10:45:00,43.98,43.99,43.96,43.97,42528.0,43.5494,43.5593,43.5296,43.5395,42528.0
2021-12-21 10:50:00,43.97,43.99,43.96,43.98,19218.0,43.5395,43.5593,43.5296,43.5494,19218.0
2021-12-21 10:55:00,43.98,44.0,43.98,43.98,35704.0,43.5494,43.5692,43.5494,43.5494,35704.0
2021-12-21 11:00:00,43.98,44.0,43.96,44.0,8987.0,43.5494,43.5692,43.5296,43.5692,8987.0
2021-12-21 11:05:00,44.0,44.04,44.0,44.04,14629.0,43.5692,43.6088,43.5692,43.6088,14629.0
2021-12-21 11:10:00,44.04,44.05,44.02,44.05,9435.0,43.6088,43.6187,43.589,43.6187,9435.0
2021-12-21 11:15:00,44.05,44.07,44.04,44.07,66537.0,43.6187,43.6385,43.6088,43.6385,66537.0
2021-12-21 11:20:00,44.06,44.06,44.03,44.04,15503.0,43.6286,43.6286,43.5989,43.6088,15503.0
2021-12-21 11:25:00,44.03,44.04,44.03,44.04,14355.0,43.5989,43.6088,43.5989,43.6088,14355.0
2021-12-21 11:30:00,44.05,44.05,44.03,44.04,50661.0,43.6187,43.6187,43.5989,43.6088,50661.0
2021-12-21 11:35:00,44.04,44.06,44.03,44.06,20227.0,43.6088,43.6286,43.5989,43.6286,20227.0
2021-12-21 11:40:00,44.06,44.1,44.05,44.09,19475.0,43.6286,43.6682,43.6187,43.6583,19475.0
2021-12-21 11:45:00,44.1,44.11,44.07,44.08,18581.0,43.6682,43.6781,43.6385,43.6484,18581.0
2021-12-21 11:50:00,44.08,44.09,44.07,44.08,3847.0,43.6484,43.6583,43.6385,43.6484,3847.0
2021-12-21 11:55:00,44.08,44.08,44.06,44.07,30569.0,43.6484,43.6484,43.6286,43.6385,30569.0
2021-12-21 12:00:00,44.08,44.09,44.06,44.07,11616.0,43.6484,43.6583,43.6286,43.6385,11616.0
2021-12-21 12:05:00,44.07,44.08,44.07,44.07,3617.0,43.6385,43.6484,43.6385,43.6385,3617.0
2021-12-21 12:10:00,44.08,44.09,44.06,44.09,14892.0,43.6484,43.6583,43.6286,43.6583,14892.0
2021-12-21 12:15:00,44.09,44.09,44.07,44.08,8106.0,43.6583,43.6583,43.6385,43.6484,8106.0
2021-12-21 12:20:00,44.08,44.08,44.07,44.07,4510.0,43.6484,43.6484,43.6385,43.6385,4510.0
2021-12-21 12:25:00,44.07,44.09,44.07,44.08,14148.0,43.6385,43.6583,43.6385,43.6484,14148.0
2021-12-21 12:30:00,44.09,44.09,44.08,44.09,5502.0,43.6583,43.6583,43.6484,43.6583,5502.0
2021-12-21 12:35:00,44.08,44.1,44.08,44.09,11528.0,43.6484,43.6682,43.6484,43.6583,11528.0
2021-12-21 12:40:00,44.09,44.09,44.08,44.09,15691.0,43.6583,43.6583,43.6484,43.6583,15691.0
2021-12-21 12:45:00,44.08,44.1,44.07,44.08,23553.0,43.6484,43.6682,43.6385,43.6484,23553.0
2021-12-21 12:50:00,44.07,44.09,44.07,44.09,21864.0,43.6385,43.6583,43.6385,43.6583,21864.0
2021-12-21 12:55:00,44.09,44.1,44.08,44.09,32168.0,43.6583,43.6682,43.6484,43.6583,32168.0
2021-12-21 13:00:00,44.09,44.1,44.08,44.1,4200.0,43.6583,43.6682,43.6484,43.6682,4200.0
2021-12-21 13:05:00,44.09,44.1,44.08,44.09,7056.0,43.6583,43.6682,43.6484,43.6583,7056.0
2021-12-21 13:10:00,44.09,44.09,44.08,44.08,1223.0,43.6583,43.6583,43.6484,43.6484,1223.0
2021-12-21 13:15:00,44.09,44.09,44.07,44.08,4940.0,43.6583,43.6583,43.6385,43.6484,4940.0
2021-12-21 13:20:00,44.08,44.1,44.07,44.1,5395.0,43.6484,43.6682,43.6385,43.6682,5395.0
2021-12-21 13:25:00,44.11,44.11,44.1,44.11,1500.0,43.6781,43.6781,43.6682,43.6781,1500.0
2021-12-21 13:30:00,44.12,44.13,44.11,44.12,6647.0,43.688,43.6979,43.6781,43.688,6647.0
2021-12-21 13:35:00,44.12,44.14,44.11,44.14,10083.0,43.688,43.7078,43.6781,43.7078,10083.0
2021-12-21 13:40:00,44.14,44.15,44.13,44.14,5149.0,43.7078,43.7177,43.6979,43.7078,5149.0
2021-12-21 13:45:00,44.14,44.14,44.13,44.13,1589.0,43.7078,43.7078,43.6979,43.6979,1589.0
2021-12-21 13:50:00,44.14,44.14,44.12,44.13,27524.0,43.7078,43.7078,43.688,43.6979,27524.0
2021-12-21 13:55:00,44.13,44.13,44.12,44.13,3300.0,43.6979,43.6979,43.688,43.6979,3300.0
2021-12-21 14:00:00,44.12,44.15,44.12,44.14,5600.0,43.688,43.7177,43.688,43.7078,5600.0
2021-12-21 14:05:00,44.15,44.15,44.11,44.12,32852.0,43.7177,43.7177,43.6781,43.688,32852.0
2021-12-21 14:10:00,44.12,44.14,44.12,44.14,5445.0,43.688,43.7078,43.688,43.7078,5445.0
2021-12-21 14:15:00,44.13,44.15,44.13,44.13,4000.0,43.6979,43.7177,43.6979,43.6979,4000.0
2021-12-21 14:20:00,44.13,44.14,44.12,44.12,30456.0,43.6979,43.7078,43.688,43.688,30456.0
2021-12-21 14:25:00,44.12,44.14,44.12,44.14,10206.0,43.688,43.7078,43.688,43.7078,10206.0
2021-12-21 14:30:00,44.14,44.14,44.11,44.11,21123.0,43.7078,43.7078,43.6781,43.6781,21123.0
2021-12-21 14:35:00,44.12,44.12,44.09,44.09,8818.0,43.688,43.688,43.6583,43.6583,8818.0
2021-12-21 14:40:00,44.09,44.09,44.08,44.09,12151.0,43.6583,43.6583,43.6484,43.6583,12151.0
2021-12-21 14:45:00,44.09,44.13,44.08,44.13,37349.0,43.6583,43.6979,43.6484,43.6979,37349.0
2021-12-21 14:50:00,44.13,44.13,44.1,44.12,11028.0,43.6979,43.6979,43.6682,43.688,11028.0
2021-12-21 14:55:00,44.11,44.13,44.11,44.13,8478.0,43.6781,43.6979,43.6781,43.6979,8478.0
2021-12-21 15:00:00,44.13,44.14,44.12,44.14,5262.0,43.6979,43.7078,43.688,43.7078,5262.0
2021-12-21 15:05:00,44.13,44.13,44.11,44.11,9679.0,43.6979,43.6979,43.6781,43.6781,9679.0
2021-12-21 15:10:00,44.12,44.13,44.12,44.13,1149.0,43.688,43.6979,43.688,43.6979,1149.0
2021-12-21 15:15:00,44.14,44.14,44.13,44.14,17195.0,43.7078,43.7078,43.6979,43.7078,17195.0
2021-12-21 15:20:00,44.14,44.15,44.13,44.14,6671.0,43.7078,43.7177,43.6979,43.7078,6671.0
2021-12-21 15:25:00,44.14,44.14,44.12,44.14,6172.0,43.7078,43.7078,43.688,43.7078,6172.0
2021-12-21 15:30:00,44.13,44.14,44.13,44.13,4574.0,43.6979,43.7078,43.6979,43.6979,4574.0
2021-12-21 15:35:00,44.13,44.14,44.1,44.11,28957.0,43.6979,43.7078,43.6682,43.6781,28957.0
2021-12-21 15:40:00,44.11,44.11,44.08,44.09,30629.0,43.6781,43.6781,43.6484,43.6583,30629.0
2021-12-21 15:45:00,44.09,44.09,44.06,44.09,53458.0,43.6583,43.6583,43.6286,43.6583,53458.0
2021-12-21 15:50:00,44.09,44.16,44.09,44.16,58252.0,43.6583,43.7276,43.6583,43.7276,58252.0
2021-12-21 15:55:00,44.15,44.15,44.11,44.12,246661.0,43.7177,43.7177,43.6781,43.688,246661.0
2021-12-22 09:30:00,44.54,44.59,44.39,44.58,115488.0,44.1039,44.1534,43.9554,44.1435,115488.0
2021-12-22 09:35:00,44.59,44.62,44.57,44.6,34233.0,44.1534,44.1831,44.1336,44.1633,34233.0
2021-12-22 09:40:00,44.6,44.61,44.56,44.58,47081.0,44.1633,44.1732,44.1237,44.1435,47081.0
2021-12-22 09:45:00,44.58,44.58,44.54,44.55,61372.0,44.1435,44.1435,44.1039,44.1138,61372.0
2021-12-22 09:50:00,44.55,44.56,44.52,44.55,72843.0,44.1138,44.1237,44.0841,44.1138,72843.0
2021-12-22 09:55:00,44.55,44.58,44.54,44.56,42072.0,44.1138,44.1435,44.1039,44.1237,42072.0
2021-12-22 10:00:00,44.56,44.59,44.55,44.59,79365.0,44.1237,44.1534,44.1138,44.1534,79365.0
2021-12-22 10:05:00,44.58,44.6,44.56,44.59,56055.0,44.1435,44.1633,44.1237,44.1534,56055.0
2021-12-22 10:10:00,44.6,44.67,44.6,44.66,43258.0,44.1633,44.2327,44.1633,44.2228,43258.0
2021-12-22 10:15:00,44.65,44.69,44.65,44.67,14228.0,44.2129,44.2525,44.2129,44.2327,14228.0
2021-12-22 10:20:00,44.68,44.7,44.66,44.7,19931.0,44.2426,44.2624,44.2228,44.2624,19931.0
2021-12-22 10:25:00,44.69,44.72,44.68,44.69,145684.0,44.2525,44.2822,44.2426,44.2525,145684.0
2021-12-22 10:30:00,44.69,44.69,44.67,44.68,14087.0,44.2525,44.2525,44.2327,44.2426,14087.0
2021-12-22 10:35:00,44.69,44.72,44.67,44.72,19425.0,44.2525,44.2822,44.2327,44.2822,19425.0
2021-12-22 10:40:00,44.72,44.73,44.68,44.69,40311.0,44.2822,44.2921,44.2426,44.2525,40311.0
2021-12-22 10:45:00,44.69,44.7,44.68,44.7,5303.0,44.2525,44.2624,44.2426,44.2624,5303.0
2021-12-22 10:50:00,44.7,44.74,44.69,44.71,18963.0,44.2624,44.302,44.2525,44.2723,18963.0
2021-12-22 10:55:00,44.71,44.74,44.7,44.72,22763.0,44.2723,44.302,44.2624,44.2822,22763.0
2021-12-22 11:00:00,44.73,44.75,44.72,44.74,19765.0,44.2921,44.3119,44.2822,44.302,19765.0
2021-12-22 11:05:00,44.75,44.75,44.74,44.75,12952.0,44.3119,44.3119,44.302,44.3119,12952.0
2021-12-22 11:10:00,44.75,44.75,44.73,44.75,82796.0,44.3119,44.3119,44.2921,44.3119,82796.0
2021-12-22 11:15:00,44.75,44.76,44.74,44.75,36268.0,44.3119,44.3218,44.302,44.3119,36268.0
2021-12-22 11:20:00,44.75,44.75,44.74,44.74,7105.0,44.3119,44.3119,44.302,44.302,7105.0
2021-12-22 11:25:00,44.75,44.77,44.74,44.77,38524.0,44.3119,44.3317,44.302,44.3317,38524.0
2021-12-22 11:30:00,44.77,44.78,44.75,44.77,9688.0,44.3317,44.3416,44.3119,44.3317,9688.0
2021-12-22 11:35:00,44.77,44.77,44.75,44.76,8071.0,44.3317,44.3317,44.3119,44.3218,8071.0
2021-12-22 11:40:00,44.76,44.76,44.75,44.76,58697.0,44.3218,44.3218,44.3119,44.3218,58697.0
2021-12-22 11:45:00,44.76,44.76,44.74,44.75,7441.0,44.3218,44.3218,44.302,44.3119,7441.0
2021-12-22 11:50:00,44.75,44.75,44.73,44.73,6269.0,44.3119,44.3119,44.2921,44.2921,6269.0
2021-12-22 11:55:00,44.74,44.74,44.66,44.7,1192442.0,44.302,44.302,44.2228,44.2624,1192442.0
2021-12-22 12:00:00,44.7,44.71,44.69,44.71,24155.0,44.2624,44.2723,44.2525,44.2723,24155.0
2021-12-22 12:05:00,44.71,44.71,44.7,44.71,16083.0,44.2723,44.2723,44.2624,44.2723,16083.0
2021-12-22 12:10:00,44.7,44.72,44.7,44.71,37119.0,44.2624,44.2822,44.2624,44.2723,37119.0
2021-12-22 12:15:00,44.72,44.73,44.71,44.73,28665.0,44.2822,44.2921,44.2723,44.2921,28665.0
2021-12-22 12:20:00,44.73,44.74,44.72,44.73,45538.0,44.2921,44.302,44.2822,44.2921,45538.0
2021-12-22 12:25:00,44.73,44.75,44.72,44.74,25925.0,44.2921,44.3119,44.2822,44.302,25925.0
2021-12-22 12:30:00,44.74,44.75,44.74,44.74,11660.0,44.302,44.3119,44.302,44.302,11660.0
2021-12-22 12:35:00,44.74,44.75,44.73,44.73,28410.0,44.302,44.3119,44.2921,44.2921,28410.0
2021-12-22 12:40:00,44.73,44.75,44.73,44.74,33250.0,44.2921,44.3119,44.2921,44.302,33250.0
2021-12-22 12:45:00,44.74,44.76,44.74,44.74,39774.0,44.302,44.3218,44.302,44.302,39774.0
2021-12-22 12:50:00,44.74,44.75,44.74,44.74,15018.0,44.302,44.3119,44.302,44.302,15018.0
2021-12-22 12:55:00,44.74,44.76,44.74,44.75,6090.0,44.302,44.3218,44.302,44.3119,6090.0
2021-12-22 13:00:00,44.76,44.76,44.73,44.74,199506.0,44.3218,44.3218,44.2921,44.302,199506.0
2021-12-22 13:05:00,44.73,44.74,44.72,44.72,5463.0,44.2921,44.302,44.2822,44.2822,5463.0
2021-12-22 13:10:00,44.72,44.72,44.71,44.72,8422.0,44.2822,44.2822,44.2723,44.2822,8422.0
2021-12-22 13:15:00,44.71,44.73,44.71,44.72,12311.0,44.2723,44.2921,44.2723,44.2822,12311.0
2021-12-22 13:20:00,44.72,44.73,44.72,44.72,8077.0,44.2822,44.2921,44.2822,44.2822,8077.0
2021-12-22 13:25:00,44.72,44.73,44.71,44.73,11020.0,44.2822,44.2921,44.2723,44.2921,11020.0
2021-12-22 13:30:00,44.73,44.74,44.72,44.73,13312.0,44.2921,44.302,44.2822,44.2921,13312.0
2021-12-22 13:35:00,44.72,44.73,44.7,44.7,9898.0,44.2822,44.2921,44.2624,44.2624,9898.0
2021-12-22 13:40:00,44.7,44.72,44.69,44.71,13488.0,44.2624,44.2822,44.2525,44.2723,13488.0
2021-12-22 13:45:00,44.71,44.72,44.7,44.71,4264.0,44.2723,44.2822,44.2624,44.2723,4264.0
2021-12-22 13:50:00,44.71,44.71,44.7,44.71,5539.0,44.2723,44.2723,44.2624,44.2723,5539.0
2021-12-22 13:55:00,44.71,44.72,44.7,44.71,11917.0,44.2723,44.2822,44.2624,44.2723,11917.0
2021-12-22 14:00:00,44.7,44.71,44.67,44.7,28359.0,44.2624,44.2723,44.2327,44.2624,28359.0
2021-12-22 14:05:00,44.7,44.7,44.68,44.68,11630.0,44.2624,44.2624,44.2426,44.2426,11630.0
2021-12-22 14:10:00,44.69,44.7,44.68,44.69,23565.0,44.2525,44.2624,44.2426,44.2525,23565.0
2021-12-22 14:15:00,44.69,44.7,44.69,44.7,5266.0,44.2525,44.2624,44.2525,44.2624,5266.0
2021-12-22 14:20:00,44.69,44.71,44.69,44.71,19638.0,44.2525,44.2723,44.2525,44.2723,19638.0
2021-12-22 14:25:00,44.71,44.71,44.68,44.69,8958.0,44.2723,44.2723,44.2426,44.2525,8958.0
2021-12-22 14:30:00,44.69,44.7,44.69,44.7,11166.0,44.2525,44.2624,44.2525,44.2624,11166.0
2021-12-22 14:35:00,44.69,44.71,44.69,44.71,11484.0,44.2525,44.2723,44.2525,44.2723,11484.0
2021-12-22 14:40:00,44.71,44.71,44.7,44.71,25085.0,44.2723,44.2723,44.2624,44.2723,25085.0
2021-12-22 14:45:00,44.7,44.71,44.69,44.7,76784.0,44.2624,44.2723,44.2525,44.2624,76784.0
2021-12-22 14:50:00,44.69,44.72,44.69,44.71,53768.0,44.2525,44.2822,44.2525,44.2723,53768.0
2021-12-22 14:55:00,44.71,44.71,44.69,44.7,22546.0,44.2723,44.2723,44.2525,44.2624,22546.0
2021-12-22 15:00:00,44.7,44.7,44.69,44.7,10422.0,44.2624,44.2624,44.2525,44.2624,10422.0
2021-12-22 15:05:00,44.7,44.7,44.69,44.7,4362.0,44.2624,44.2624,44.2525,44.2624,4362.0
2021-12-22 15:10:00,44.7,44.71,44.69,44.7,10452.0,44.2624,44.2723,44.2525,44.2624,10452.0
2021-12-22 15:15:00,44.71,44.71,44.69,44.69,6659.0,44.2723,44.2723,44.2525,44.2525,6659.0
2021-12-22 15:20:00,44.69,44.71,44.69,44.71,17903.0,44.2525,44.2723,44.2525,44.2723,17903.0
2021-12-22 15:25:00,44.71,44.72,44.7,44.72,45731.0,44.2723,44.2822,44.2624,44.2822,45731.0
2021-12-22 15:30:00,44.72,44.72,44.71,44.71,14496.0,44.2822,44.2822,44.2723,44.2723,14496.0
2021-12-22 15:35:00,44.71,44.74,44.71,44.73,72460.0,44.2723,44.302,44.2723,44.2921,72460.0
2021-12-22 15:40:00,44.73,44.74,44.73,44.73,45094.0,44.2921,44.302,44.2921,44.2921,45094.0
2021-12-22 15:45:00,44.74,44.75,44.72,44.73,113785.0,44.302,44.3119,44.2822,44.2921,113785.0
2021-12-22 15:50:00,44.73,44.75,44.73,44.75,35578.0,44.2921,44.3119,44.2921,44.3119,35578.0
2021-12-22 15:55:00,44.75,44.76,44.74,44.75,138828.0,44.3119,44.3218,44.302,44.3119,138828.0
2021-12-23 09:30:00,44.96,45.17,44.96,45.02,125493.0,44.5198,44.7278,44.5198,44.5792,125493.0
2021-12-23 09:35:00,45.02,45.03,45.0,45.0,93678.0,44.5792,44.5891,44.5594,44.5594,93678.0
2021-12-23 09:40:00,45.0,45.0,44.91,44.94,209988.0,44.5594,44.5594,44.4703,44.5,209988.0
2021-12-23 09:45:00,44.94,44.96,44.92,44.93,27211.0,44.5,44.5198,44.4802,44.4901,27211.0
2021-12-23 09:50:00,44.93,44.94,44.9,44.91,7082.0,44.4901,44.5,44.4604,44.4703,7082.0
2021-12-23 09:55:00,44.9,44.93,44.88,44.93,8691.0,44.4604,44.4901,44.4406,44.4901,8691.0
2021-12-23 10:00:00,44.94,44.95,44.91,44.94,15390.0,44.5,44.5099,44.4703,44.5,15390.0
2021-12-23 10:05:00,44.94,45.0,44.94,44.99,31090.0,44.5,44.5594,44.5,44.5495,31090.0
2021-12-23 10:10:00,44.98,45.04,44.97,45.04,29049.0,44.5396,44.599,44.5297,44.599,29049.0
2021-12-23 10:15:00,45.04,45.06,45.02,45.05,27941.0,44.599,44.6188,44.5792,44.6089,27941.0
2021-12-23 10:20:00,45.05,45.09,45.05,45.08,34692.0,44.6089,44.6485,44.6089,44.6386,34692.0
2021-12-23 10:25:00,45.08,45.08,45.03,45.04,32896.0,44.6386,44.6386,44.5891,44.599,32896.0
2021-12-23 10:30:00,45.04,45.06,45.01,45.04,59335.0,44.599,44.6188,44.5693,44.599,59335.0
2021-12-23 10:35:00,45.04,45.05,45.03,45.04,23826.0,44.599,44.6089,44.5891,44.599,23826.0
2021-12-23 10:40:00,45.04,45.05,45.03,45.04,10242.0,44.599,44.6089,44.5891,44.599,10242.0
2021-12-23 10:45:00,45.04,45.05,45.03,45.05,19737.0,44.599,44.6089,44.5891,44.6089,19737.0
2021-12-23 10:50:00,45.05,45.07,45.04,45.05,41309.0,44.6089,44.6287,44.599,44.6089,41309.0
2021-12-23 10:55:00,45.05,45.09,45.05,45.09,14461.0,44.6089,44.6485,44.6089,44.6485,14461.0
2021-12-23 11:00:00,45.09,45.11,45.06,45.07,83834.0,44.6485,44.6683,44.6188,44.6287,83834.0
2021-12-23 11:05:00,45.08,45.11,45.07,45.09,52769.0,44.6386,44.6683,44.6287,44.6485,52769.0
2021-12-23 11:10:00,45.09,45.1,45.08,45.09,9709.0,44.6485,44.6584,44.6386,44.6485,9709.0
2021-12-23 11:15:00,45.09,45.11,45.09,45.09,11374.0,44.6485,44.6683,44.6485,44.6485,11374.0
2021-12-23 11:20:00,45.1,45.11,45.09,45.11,30778.0,44.6584,44.6683,44.6485,44.6683,30778.0
2021-12-23 11:25:00,45.11,45.11,45.07,45.07,15304.0,44.6683,44.6683,44.6287,44.6287,15304.0
2021-12-23 11:30:00,45.08,45.1,45.07,45.09,51354.0,44.6386,44.6584,44.6287,44.6485,51354.0
2021-12-23 11:35:00,45.09,45.1,45.08,45.1,13376.0,44.6485,44.6584,44.6386,44.6584,13376.0
2021-12-23 11:40:00,45.11,45.11,45.07,45.08,50794.0,44.6683,44.6683,44.6287,44.6386,50794.0
2021-12-23 11:45:00,45.08,45.1,45.07,45.09,18458.0,44.6386,44.6584,44.6287,44.6485,18458.0
2021-12-23 11:50:00,45.09,45.1,45.08,45.09,12340.0,44.6485,44.6584,44.6386,44.6485,12340.0
2021-12-23 11:55:00,45.09,45.12,45.09,45.12,5353.0,44.6485,44.6783,44.6485,44.6783,5353.0
2021-12-23 12:00:00,45.11,45.11,45.09,45.09,16429.0,44.6683,44.6683,44.6485,44.6485,16429.0
2021-12-23 12:05:00,45.1,45.1,45.08,45.09,13248.0,44.6584,44.6584,44.6386,44.6485,13248.0
2021-12-23 12:10:00,45.09,45.1,45.09,45.09,3701.0,44.6485,44.6584,44.6485,44.6485,3701.0
2021-12-23 12:15:00,45.1,45.11,45.09,45.1,7013.0,44.6584,44.6683,44.6485,44.6584,7013.0
2021-12-23 12:20:00,45.1,45.11,45.08,45.09,16692.0,44.6584,44.6683,44.6386,44.6485,16692.0
2021-12-23 12:25:00,45.09,45.1,45.09,45.09,19282.0,44.6485,44.6584,44.6485,44.6485,19282.0
2021-12-23 12:30:00,45.09,45.1,45.09,45.09,7000.0,44.6485,44.6584,44.6485,44.6485,7000.0
2021-12-23 12:35:00,45.09,45.11,45.09,45.11,27585.0,44.6485,44.6683,44.6485,44.6683,27585.0
2021-12-23 12:40:00,45.11,45.12,45.1,45.12,8299.0,44.6683,44.6783,44.6584,44.6783,8299.0
2021-12-23 12:45:00,45.12,45.12,45.1,45.1,8535.0,44.6783,44.6783,44.6584,44.6584,8535.0
2021-12-23 12:50:00,45.11,45.12,45.09,45.09,9150.0,44.6683,44.6783,44.6485,44.6485,9150.0
2021-12-23 12:55:00,45.1,45.12,45.09,45.12,8492.0,44.6584,44.6783,44.6485,44.6783,8492.0
2021-12-23 13:00:00,45.12,45.12,45.1,45.11,14475.0,44.6783,44.6783,44.6584,44.6683,14475.0
2021-12-23 13:05:00,45.11,45.11,45.1,45.1,12391.0,44.6683,44.6683,44.6584,44.6584,12391.0
2021-12-23 13:10:00,45.1,45.11,45.09,45.1,16018.0,44.6584,44.6683,44.6485,44.6584,16018.0
2021-12-23 13:15:00,45.09,45.1,45.08,45.09,24255.0,44.6485,44.6584,44.6386,44.6485,24255.0
2021-12-23 13:20:00,45.09,45.11,45.09,45.11,6261.0,44.6485,44.6683,44.6485,44.6683,6261.0
2021-12-23 13:25:00,45.11,45.12,45.1,45.12,8245.0,44.6683,44.6783,44.6584,44.6783,8245.0
2021-12-23 13:30:00,45.11,45.11,45.1,45.11,9474.0,44.6683,44.6683,44.6584,44.6683,9474.0
2021-12-23 13:35:00,45.11,45.11,45.09,45.09,6758.0,44.6683,44.6683,44.6485,44.6485,6758.0
2021-12-23 13:40:00,45.1,45.1,45.09,45.09,5100.0,44.6584,44.6584,44.6485,44.6485,5100.0
2021-12-23 13:45:00,45.1,45.11,45.1,45.11,3982.0,44.6584,44.6683,44.6584,44.6683,3982.0
2021-12-23 13:50:00,45.11,45.11,45.1,45.11,3324.0,44.6683,44.6683,44.6584,44.6683,3324.0
2021-12-23 13:55:00,45.11,45.11,45.1,45.11,6854.0,44.6683,44.6683,44.6584,44.6683,6854.0
2021-12-23 14:00:00,45.11,45.11,45.1,45.11,6213.0,44.6683,44.6683,44.6584,44.6683,6213.0
2021-12-23 14:05:00,45.11,45.12,45.1,45.11,7165.0,44.6683,44.6783,44.6584,44.6683,7165.0
2021-12-23 14:10:00,45.12,45.12,45.1,45.11,7256.0,44.6783,44.6783,44.6584,44.6683,7256.0
2021-12-23 14:15:00,45.11,45.11,45.1,45.11,8337.0,44.6683,44.6683,44.6584,44.6683,8337.0
2021-12-23 14:20:00,45.11,45.12,45.1,45.12,4350.0,44.6683,44.6783,44.6584,44.6783,4350.0
2021-12-23 14:25:00,45.12,45.12,45.1,45.11,68392.0,44.6783,44.6783,44.6584,44.6683,68392.0
2021-12-23 14:30:00,45.11,45.11,45.09,45.1,14561.0,44.6683,44.6683,44.6485,44.6584,14561.0
2021-12-23 14:35:00,45.1,45.1,45.09,45.09,4620.0,44.6584,44.6584,44.6485,44.6485,4620.0
2021-12-23 14:40:00,45.09,45.11,45.09,45.11,4170.0,44.6485,44.6683,44.6485,44.6683,4170.0
2021-12-23 14:45:00,45.1,45.11,45.1,45.11,5369.0,44.6584,44.6683,44.6584,44.6683,5369.0
2021-12-23 14:50:00,45.11,45.12,45.1,45.12,22671.0,44.6683,44.6783,44.6584,44.6783,22671.0
2021-12-23 14:55:00,45.12,45.12,45.11,45.12,1900.0,44.6783,44.6783,44.6683,44.6783,1900.0
2021-12-23 15:00:00,45.11,45.12,45.09,45.09,12100.0,44.6683,44.6783,44.6485,44.6485,12100.0
2021-12-23 15:05:00,45.09,45.11,45.09,45.11,3787.0,44.6485,44.6683,44.6485,44.6683,3787.0
2021-12-23 15:10:00,45.11,45.12,45.1,45.11,11903.0,44.6683,44.6783,44.6584,44.6683,11903.0
2021-12-23 15:15:00,45.11,45.11,45.09,45.09,13531.0,44.6683,44.6683,44.6485,44.6485,13531.0
2021-12-23 15:20:00,45.09,45.1,45.09,45.1,4000.0,44.6485,44.6584,44.6485,44.6584,4000.0
2021-12-23 15:25:00,45.09,45.1,45.08,45.09,41632.0,44.6485,44.6584,44.6386,44.6485,41632.0
2021-12-23 15:30:00,45.09,45.09,45.08,45.09,6623.0,44.6485,44.6485,44.6386,44.6485,6623.0
2021-12-23 15:35:00,45.09,45.1,45.08,45.09,31742.0,44.6485,44.6584,44.6386,44.6485,31742.0
2021-12-23 15:40:00,45.09,45.1,45.09,45.09,7548.0,44.6485,44.6584,44.6485,44.6485,7548.0
2021-12-23 15:45:00,45.1,45.11,45.09,45.11,56427.0,44.6584,44.6683,44.6485,44.6683,56427.0
2021-12-23 15:50:00,45.11,45.12,45.1,45.11,48664.0,44.6683,44.6783,44.6584,44.6683,48664.0
2021-12-23 15:55:00,45.11,45.11,45.08,45.1,130027.0,44.6683,44.6683,44.6386,44.6584,130027.0
2021-12-27 09:30:00,45.09,45.15,45.05,45.13,45105.0,44.6485,44.708,44.6089,44.6882,45105.0
2021-12-27 09:35:00,45.13,45.14,45.11,45.13,34955.0,44.6882,44.6981,44.6683,44.6882,34955.0
2021-12-27 09:40:00,45.13,45.19,45.13,45.18,44229.0,44.6882,44.7476,44.6882,44.7377,44229.0
2021-12-27 09:45:00,45.18,45.2,45.17,45.19,22479.0,44.7377,44.7575,44.7278,44.7476,22479.0
2021-12-27 09:50:00,45.19,45.21,45.16,45.17,14941.0,44.7476,44.7674,44.7179,44.7278,14941.0
2021-12-27 09:55:00,45.17,45.18,45.15,45.17,30345.0,44.7278,44.7377,44.708,44.7278,30345.0
2021-12-27 10:00:00,45.16,45.17,45.14,45.16,30983.0,44.7179,44.7278,44.6981,44.7179,30983.0
2021-12-27 10:05:00,45.16,45.19,45.16,45.19,18951.0,44.7179,44.7476,44.7179,44.7476,18951.0
2021-12-27 10:10:00,45.19,45.21,45.18,45.21,16635.0,44.7476,44.7674,44.7377,44.7674,16635.0
2021-12-27 10:15:00,45.21,45.21,45.18,45.2,15534.0,44.7674,44.7674,44.7377,44.7575,15534.0
2021-12-27 10:20:00,45.2,45.23,45.2,45.23,22043.0,44.7575,44.7872,44.7575,44.7872,22043.0
2021-12-27 10:25:00,45.22,45.24,45.22,45.24,27033.0,44.7773,44.7971,44.7773,44.7971,27033.0
2021-12-27 10:30:00,45.24,45.26,45.22,45.26,13471.0,44.7971,44.8169,44.7773,44.8169,13471.0
2021-12-27 10:35:00,45.26,45.26,45.23,45.25,18135.0,44.8169,44.8169,44.7872,44.807,18135.0
2021-12-27 10:40:00,45.25,45.25,45.23,45.25,15245.0,44.807,44.807,44.7872,44.807,15245.0
2021-12-27 10:45:00,45.25,45.26,45.24,45.24,7546.0,44.807,44.8169,44.7971,44.7971,7546.0
2021-12-27 10:50:00,45.25,45.26,45.23,45.26,13602.0,44.807,44.8169,44.7872,44.8169,13602.0
2021-12-27 10:55:00,45.26,45.28,45.25,45.27,17568.0,44.8169,44.8367,44.807,44.8268,17568.0
2021-12-27 11:00:00,45.28,45.29,45.27,45.28,16857.0,44.8367,44.8466,44.8268,44.8367,16857.0
2021-12-27 11:05:00,45.28,45.28,45.26,45.27,11774.0,44.8367,44.8367,44.8169,44.8268,11774.0
2021-12-27 11:10:00,45.27,45.3,45.27,45.29,15904.0,44.8268,44.8565,44.8268,44.8466,15904.0
2021-12-27 11:15:00,45.29,45.29,45.25,45.26,50433.0,44.8466,44.8466,44.807,44.8169,50433.0
2021-12-27 11:20:00,45.26,45.28,45.24,45.27,25671.0,44.8169,44.8367,44.7971,44.8268,25671.0
2021-12-27 11:25:00,45.27,45.31,45.27,45.3,24689.0,44.8268,44.8664,44.8268,44.8565,24689.0
2021-12-27 11:30:00,45.29,45.3,45.26,45.28,8541.0,44.8466,44.8565,44.8169,44.8367,8541.0
2021-12-27 11:35:00,45.28,45.29,45.27,45.29,8372.0,44.8367,44.8466,44.8268,44.8466,8372.0
2021-12-27 11:40:00,45.29,45.29,45.27,45.27,15133.0,44.8466,44.8466,44.8268,44.8268,15133.0
2021-12-27 11:45:00,45.27,45.27,45.26,45.27,11886.0,44.8268,44.8268,44.8169,44.8268,11886.0
2021-12-27 11:50:00,45.27,45.27,45.26,45.27,11479.0,44.8268,44.8268,44.8169,44.8268,11479.0
2021-12-27 11:55:00,45.27,45.27,45.26,45.27,6110.0,44.8268,44.8268,44.8169,44.8268,6110.0
2021-12-27 12:00:00,45.27,45.27,45.26,45.27,24529.0,44.8268,44.8268,44.8169,44.8268,24529.0
2021-12-27 12:05:00,45.27,45.28,45.27,45.27,4726.0,44.8268,44.8367,44.8268,44.8268,4726.0
2021-12-27 12:10:00,45.28,45.29,45.27,45.29,14360.0,44.8367,44.8466,44.8268,44.8466,14360.0
2021-12-27 12:15:00,45.29,45.29,45.28,45.29,500.0,44.8466,44.8466,44.8367,44.8466,500.0
2021-12-27 12:20:00,45.28,45.29,45.28,45.29,4625.0,44.8367,44.8466,44.8367,44.8466,4625.0
2021-12-27 12:25:00,45.29,45.29,45.28,45.29,8478.0,44.8466,44.8466,44.8367,44.8466,8478.0
2021-12-27 12:30:00,45.29,45.29,45.28,45.29,8177.0,44.8466,44.8466,44.8367,44.8466,8177.0
2021-12-27 12:35:00,45.29,45.29,45.28,45.28,6360.0,44.8466,44.8466,44.8367,44.8367,6360.0
2021-12-27 12:40:00,45.29,45.29,45.28,45.28,4529.0,44.8466,44.8466,44.8367,44.8367,4529.0
2021-12-27 12:45:00,45.29,45.29,45.28,45.28,3428.0,44.8466,44.8466,44.8367,44.8367,3428.0
2021-12-27 12:50:00,45.29,45.3,45.28,45.3,11587.0,44.8466,44.8565,44.8367,44.8565,11587.0
2021-12-27 12:55:00,45.3,45.31,45.29,45.3,10909.0,44.8565,44.8664,44.8466,44.8565,10909.0
2021-12-27 13:00:00,45.3,45.31,45.29,45.3,9216.0,44.8565,44.8664,44.8466,44.8565,9216.0
2021-12-27 13:05:00,45.3,45.3,45.29,45.3,1271.0,44.8565,44.8565,44.8466,44.8565,1271.0
2021-12-27 13:10:00,45.3,45.32,45.29,45.32,5250.0,44.8565,44.8763,44.8466,44.8763,5250.0
2021-12-27 13:15:00,45.31,45.32,45.31,45.31,1800.0,44.8664,44.8763,44.8664,44.8664,1800.0
2021-12-27 13:20:00,45.31,45.31,45.31,45.31,519.0,44.8664,44.8664,44.8664,44.8664,519.0
2021-12-27 13:25:00,45.32,45.33,45.32,45.33,3855.0,44.8763,44.8862,44.8763,44.8862,3855.0
2021-12-27 13:30:00,45.32,45.33,45.31,45.32,30788.0,44.8763,44.8862,44.8664,44.8763,30788.0
2021-12-27 13:35:00,45.31,45.32,45.31,45.31,1653.0,44.8664,44.8763,44.8664,44.8664,1653.0
2021-12-27 13:40:00,45.32,45.33,45.31,45.32,13301.0,44.8763,44.8862,44.8664,44.8763,13301.0
2021-12-27 13:45:00,45.32,45.32,45.3,45.3,15136.0,44.8763,44.8763,44.8565,44.8565,15136.0
2021-12-27 13:50:00,45.3,45.31,45.3,45.31,1511.0,44.8565,44.8664,44.8565,44.8664,1511.0
2021-12-27 13:55:00,45.31,45.32,45.31,45.32,3564.0,44.8664,44.8763,44.8664,44.8763,3564.0
2021-12-27 14:00:00,45.32,45.32,45.31,45.31,1693.0,44.8763,44.8763,44.8664,44.8664,1693.0
2021-12-27 14:05:00,45.32,45.32,45.31,45.31,7034.0,44.8763,44.8763,44.8664,44.8664,7034.0
2021-12-27 14:10:00,45.32,45.32,45.31,45.31,1414.0,44.8763,44.8763,44.8664,44.8664,1414.0
2021-12-27 14:15:00,45.31,45.32,45.31,45.32,1548.0,44.8664,44.8763,44.8664,44.8763,1548.0
2021-12-27 14:20:00,45.32,45.33,45.31,45.33,14163.0,44.8763,44.8862,44.8664,44.8862,14163.0
2021-12-27 14:25:00,45.33,45.33,45.32,45.33,1650.0,44.8862,44.8862,44.8763,44.8862,1650.0
2021-12-27 14:30:00,45.33,45.34,45.33,45.34,5148.0,44.8862,44.8961,44.8862,44.8961,5148.0
2021-12-27 14:35:00,45.34,45.34,45.33,45.34,3928.0,44.8961,44.8961,44.8862,44.8961,3928.0
2021-12-27 14:40:00,45.34,45.34,45.32,45.33,21122.0,44.8961,44.8961,44.8763,44.8862,21122.0
2021-12-27 14:45:00,45.32,45.34,45.32,45.34,31405.0,44.8763,44.8961,44.8763,44.8961,31405.0
2021-12-27 14:50:00,45.34,45.34,45.33,45.34,2876.0,44.8961,44.8961,44.8862,44.8961,2876.0
2021-12-27 14:55:00,45.34,45.34,45.33,45.34,4926.0,44.8961,44.8961,44.8862,44.8961,4926.0
2021-12-27 15:00:00,45.34,45.34,45.32,45.33,8569.0,44.8961,44.8961,44.8763,44.8862,8569.0
2021-12-27 15:05:00,45.33,45.33,45.31,45.32,5894.0,44.8862,44.8862,44.8664,44.8763,5894.0
2021-12-27 15:10:00,45.32,45.32,45.3,45.31,6404.0,44.8763,44.8763,44.8565,44.8664,6404.0
2021-12-27 15:15:00,45.3,45.31,45.3,45.3,1300.0,44.8565,44.8664,44.8565,44.8565,1300.0
2021-12-27 15:20:00,45.3,45.31,45.3,45.3,12782.0,44.8565,44.8664,44.8565,44.8565,12782.0
2021-12-27 15:25:00,45.3,45.32,45.3,45.32,5668.0,44.8565,44.8763,44.8565,44.8763,5668.0
2021-12-27 15:30:00,45.32,45.32,45.31,45.31,34198.0,44.8763,44.8763,44.8664,44.8664,34198.0
2021-12-27 15:35:00,45.31,45.31,45.3,45.3,11083.0,44.8664,44.8664,44.8565,44.8565,11083.0
2021-12-27 15:40:00,45.3,45.33,45.3,45.32,13205.0,44.8565,44.8862,44.8565,44.8763,13205.0
2021-12-27 15:45:00,45.33,45.35,45.32,45.34,25671.0,44.8862,44.906,44.8763,44.8961,25671.0
2021-12-27 15:50:00,45.34,45.38,45.34,45.38,57398.0,44.8961,44.9357,44.8961,44.9357,57398.0
2021-12-27 15:55:00,45.38,45.38,45.35,45.36,78851.0,44.9357,44.9357,44.906,44.9159,78851.0
2021-12-28 09:30:00,45.55,45.64,45.52,45.64,91630.0,45.104,45.1932,45.0743,45.1932,91630.0
2021-12-28 09:35:00,45.64,45.65,45.61,45.63,31142.0,45.1932,45.2031,45.1635,45.1833,31142.0
2021-12-28 09:40:00,45.63,45.68,45.62,45.64,101648.0,45.1833,45.2328,45.1734,45.1932,101648.0
2021-12-28 09:45:00,45.63,45.65,45.57,45.59,33415.0,45.1833,45.2031,45.1238,45.1436,33415.0
2021-12-28 09:50:00,45.58,45.61,45.57,45.61,4381.0,45.1337,45.1635,45.1238,45.1635,4381.0
2021-12-28 09:55:00,45.61,45.65,45.61,45.63,17612.0,45.1635,45.2031,45.1635,45.1833,17612.0
2021-12-28 10:00:00,45.63,45.65,45.62,45.63,12586.0,45.1833,45.2031,45.1734,45.1833,12586.0
2021-12-28 10:05:00,45.62,45.62,45.57,45.58,43048.0,45.1734,45.1734,45.1238,45.1337,43048.0
2021-12-28 10:10:00,45.58,45.6,45.56,45.58,12699.0,45.1337,45.1536,45.1139,45.1337,12699.0
2021-12-28 10:15:00,45.58,45.6,45.58,45.59,35992.0,45.1337,45.1536,45.1337,45.1436,35992.0
2021-12-28 10:20:00,45.59,45.62,45.59,45.6,43966.0,45.1436,45.1734,45.1436,45.1536,43966.0
2021-12-28 10:25:00,45.59,45.61,45.58,45.6,23326.0,45.1436,45.1635,45.1337,45.1536,23326.0
2021-12-28 10:30:00,45.6,45.61,45.59,45.61,6993.0,45.1536,45.1635,45.1436,45.1635,6993.0
2021-12-28 10:35:00,45.61,45.62,45.59,45.59,5882.0,45.1635,45.1734,45.1436,45.1436,5882.0
2021-12-28 10:40:00,45.58,45.6,45.58,45.59,6885.0,45.1337,45.1536,45.1337,45.1436,6885.0
2021-12-28 10:45:00,45.59,45.6,45.57,45.58,7345.0,45.1436,45.1536,45.1238,45.1337,7345.0
2021-12-28 10:50:00,45.58,45.59,45.57,45.59,4165.0,45.1337,45.1436,45.1238,45.1436,4165.0
2021-12-28 10:55:00,45.59,45.6,45.58,45.59,13084.0,45.1436,45.1536,45.1337,45.1436,13084.0
2021-12-28 11:00:00,45.59,45.6,45.58,45.6,13816.0,45.1436,45.1536,45.1337,45.1536,13816.0
2021-12-28 11:05:00,45.59,45.61,45.59,45.59,4638.0,45.1436,45.1635,45.1436,45.1436,4638.0
2021-12-28 11:10:00,45.59,45.61,45.58,45.6,99760.0,45.1436,45.1635,45.1337,45.1536,99760.0
2021-12-28 11:15:00,45.59,45.6,45.57,45.58,6932.0,45.1436,45.1536,45.1238,45.1337,6932.0
2021-12-28 11:20:00,45.58,45.6,45.57,45.58,7111.0,45.1337,45.1536,45.1238,45.1337,7111.0
2021-12-28 11:25:00,45.58,45.58,45.55,45.57,13596.0,45.1337,45.1337,45.104,45.1238,13596.0
2021-12-28 11:30:00,45.58,45.59,45.56,45.58,30697.0,45.1337,45.1436,45.1139,45.1337,30697.0
2021-12-28 11:35:00,45.58,45.6,45.57,45.59,7010.0,45.1337,45.1536,45.1238,45.1436,7010.0
2021-12-28 11:40:00,45.59,45.6,45.56,45.56,5500.0,45.1436,45.1536,45.1139,45.1139,5500.0
2021-12-28 11:45:00,45.57,45.58,45.57,45.57,6094.0,45.1238,45.1337,45.1238,45.1238,6094.0
2021-12-28 11:50:00,45.58,45.6,45.57,45.59,9348.0,45.1337,45.1536,45.1238,45.1436,9348.0
2021-12-28 11:55:00,45.59,45.6,45.59,45.59,355.0,45.1436,45.1536,45.1436,45.1436,355.0
2021-12-28 12:00:00,45.59,45.6,45.59,45.59,2724.0,45.1436,45.1536,45.1436,45.1436,2724.0
2021-12-28 12:05:00,45.6,45.6,45.57,45.59,11303.0,45.1536,45.1536,45.1238,45.1436,11303.0
2021-12-28 12:10:00,45.59,45.61,45.58,45.6,27419.0,45.1436,45.1635,45.1337,45.1536,27419.0
2021-12-28 12:15:00,45.6,45.6,45.58,45.6,4335.0,45.1536,45.1536,45.1337,45.1536,4335.0
2021-12-28 12:20:00,45.6,45.62,45.6,45.62,13855.0,45.1536,45.1734,45.1536,45.1734,13855.0
2021-12-28 12:25:00,45.61,45.62,45.6,45.6,14876.0,45.1635,45.1734,45.1536,45.1536,14876.0
2021-12-28 12:30:00,45.59,45.59,45.55,45.55,7986.0,45.1436,45.1436,45.104,45.104,7986.0
2021-12-28 12:35:00,45.55,45.58,45.55,45.58,55296.0,45.104,45.1337,45.104,45.1337,55296.0
2021-12-28 12:40:00,45.58,45.59,45.55,45.55,182699.0,45.1337,45.1436,45.104,45.104,182699.0
2021-12-28 12:45:00,45.56,45.56,45.54,45.55,10018.0,45.1139,45.1139,45.0941,45.104,10018.0
2021-12-28 12:50:00,45.55,45.57,45.54,45.56,6777.0,45.104,45.1238,45.0941,45.1139,6777.0
2021-12-28 12:55:00,45.55,45.57,45.55,45.56,21698.0,45.104,45.1238,45.104,45.1139,21698.0
2021-12-28 13:00:00,45.56,45.58,45.54,45.58,17544.0,45.1139,45.1337,45.0941,45.1337,17544.0
2021-12-28 13:05:00,45.58,45.58,45.56,45.58,10953.0,45.1337,45.1337,45.1139,45.1337,10953.0
2021-12-28 13:10:00,45.58,45.59,45.58,45.59,9403.0,45.1337,45.1436,45.1337,45.1436,9403.0
2021-12-28 13:15:00,45.58,45.59,45.56,45.56,7052.0,45.1337,45.1436,45.1139,45.1139,7052.0
2021-12-28 13:20:00,45.57,45.58,45.56,45.57,4931.0,45.1238,45.1337,45.1139,45.1238,4931.0
2021-12-28 13:25:00,45.57,45.6,45.57,45.59,14394.0,45.1238,45.1536,45.1238,45.1436,14394.0
2021-12-28 13:30:00,45.59,45.59,45.57,45.58,14570.0,45.1436,45.1436,45.1238,45.1337,14570.0
2021-12-28 13:35:00,45.58,45.59,45.57,45.57,10284.0,45.1337,45.1436,45.1238,45.1238,10284.0
2021-12-28 13:40:00,45.58,45.59,45.57,45.58,7627.0,45.1337,45.1436,45.1238,45.1337,7627.0
2021-12-28 13:45:00,45.58,45.58,45.57,45.58,8277.0,45.1337,45.1337,45.1238,45.1337,8277.0
2021-12-28 13:50:00,45.58,45.59,45.58,45.58,5328.0,45.1337,45.1436,45.1337,45.1337,5328.0
2021-12-28 13:55:00,45.59,45.6,45.59,45.6,10746.0,45.1436,45.1536,45.1436,45.1536,10746.0
2021-12-28 14:00:00,45.59,45.59,45.56,45.57,9860.0,45.1436,45.1436,45.1139,45.1238,9860.0
2021-12-28 14:05:00,45.57,45.58,45.56,45.56,7118.0,45.1238,45.1337,45.1139,45.1139,7118.0
2021-12-28 14:10:00,45.56,45.57,45.56,45.57,11758.0,45.1139,45.1238,45.1139,45.1238,11758.0
2021-12-28 14:15:00,45.57,45.58,45.56,45.57,4329.0,45.1238,45.1337,45.1139,45.1238,4329.0
2021-12-28 14:20:00,45.58,45.58,45.57,45.57,1200.0,45.1337,45.1337,45.1238,45.1238,1200.0
2021-12-28 14:25:00,45.57,45.58,45.57,45.58,22651.0,45.1238,45.1337,45.1238,45.1337,22651.0
2021-12-28 14:30:00,45.58,45.58,45.57,45.58,4754.0,45.1337,45.1337,45.1238,45.1337,4754.0
2021-12-28 14:35:00,45.58,45.58,45.57,45.57,5095.0,45.1337,45.1337,45.1238,45.1238,5095.0
2021-12-28 14:40:00,45.58,45.58,45.56,45.57,14085.0,45.1337,45.1337,45.1139,45.1238,14085.0
2021-12-28 14:45:00,45.56,45.57,45.55,45.55,11988.0,45.1139,45.1238,45.104,45.104,11988.0
2021-12-28 14:50:00,45.56,45.57,45.56,45.57,3222.0,45.1139,45.1238,45.1139,45.1238,3222.0
2021-12-28 14:55:00,45.57,45.58,45.56,45.58,7668.0,45.1238,45.1337,45.1139,45.1337,7668.0
2021-12-28 15:00:00,45.58,45.58,45.55,45.55,16349.0,45.1337,45.1337,45.104,45.104,16349.0
2021-12-28 15:05:00,45.56,45.58,45.56,45.58,5235.0,45.1139,45.1337,45.1139,45.1337,5235.0
2021-12-28 15:10:00,45.57,45.59,45.57,45.59,2273.0,45.1238,45.1436,45.1238,45.1436,2273.0
2021-12-28 15:15:00,45.59,45.59,45.56,45.57,6137.0,45.1436,45.1436,45.1139,45.1238,6137.0
2021-12-28 15:20:00,45.57,45.58,45.56,45.57,2501.0,45.1238,45.1337,45.1139,45.1238,2501.0
2021-12-28 15:25:00,45.57,45.57,45.55,45.55,6725.0,45.1238,45.1238,45.104,45.104,6725.0
2021-12-28 15:30:00,45.56,45.56,45.53,45.54,26500.0,45.1139,45.1139,45.0842,45.0941,26500.0
2021-12-28 15:35:00,45.55,45.57,45.55,45.56,14207.0,45.104,45.1238,45.104,45.1139,14207.0
2021-12-28 15:40:00,45.56,45.58,45.56,45.58,25051.0,45.1139,45.1337,45.1139,45.1337,25051.0
2021-12-28 15:45:00,45.57,45.58,45.56,45.57,10828.0,45.1238,45.1337,45.1139,45.1238,10828.0
2021-12-28 15:50:00,45.56,45.57,45.48,45.48,138102.0,45.1139,45.1238,45.0347,45.0347,138102.0
2021-12-28 15:55:00,45.48,45.5,45.46,45.5,259663.0,45.0347,45.0545,45.0149,45.0545,259663.0
2021-12-29 09:30:00,45.74,45.74,45.63,45.66,18803.0,45.2922,45.2922,45.1833,45.213,18803.0
2021-12-29 09:35:00,45.65,45.67,45.62,45.63,52066.0,45.2031,45.2229,45.1734,45.1833,52066.0
2021-12-29 09:40:00,45.64,45.66,45.6,45.61,35290.0,45.1932,45.213,45.1536,45.1635,35290.0
2021-12-29 09:45:00,45.61,45.63,45.58,45.61,34078.0,45.1635,45.1833,45.1337,45.1635,34078.0
2021-12-29 09:50:00,45.61,45.61,45.58,45.59,43608.0,45.1635,45.1635,45.1337,45.1436,43608.0
2021-12-29 09:55:00,45.59,45.59,45.56,45.56,30101.0,45.1436,45.1436,45.1139,45.1139,30101.0
2021-12-29 10:00:00,45.55,45.57,45.51,45.51,17258.0,45.104,45.1238,45.0644,45.0644,17258.0
2021-12-29 10:05:00,45.52,45.53,45.5,45.52,32267.0,45.0743,45.0842,45.0545,45.0743,32267.0
2021-12-29 10:10:00,45.52,45.53,45.46,45.46,34080.0,45.0743,45.0842,45.0149,45.0149,34080.0
2021-12-29 10:15:00,45.46,45.49,45.44,45.49,34693.0,45.0149,45.0446,44.9951,45.0446,34693.0
2021-12-29 10:20:00,45.48,45.5,45.47,45.5,28905.0,45.0347,45.0545,45.0248,45.0545,28905.0
2021-12-29 10:25:00,45.49,45.5,45.48,45.48,8428.0,45.0446,45.0545,45.0347,45.0347,8428.0
2021-12-29 10:30:00,45.48,45.53,45.48,45.5,31386.0,45.0347,45.0842,45.0347,45.0545,31386.0
2021-12-29 10:35:00,45.5,45.52,45.49,45.52,19893.0,45.0545,45.0743,45.0446,45.0743,19893.0
2021-12-29 10:40:00,45.53,45.6,45.52,45.6,54637.0,45.0842,45.1536,45.0743,45.1536,54637.0
2021-12-29 10:45:00,45.61,45.63,45.59,45.59,20764.0,45.1635,45.1833,45.1436,45.1436,20764.0
2021-12-29 10:50:00,45.59,45.62,45.57,45.62,55287.0,45.1436,45.1734,45.1238,45.1734,55287.0
2021-12-29 10:55:00,45.62,45.62,45.58,45.59,25868.0,45.1734,45.1734,45.1337,45.1436,25868.0
2021-12-29 11:00:00,45.59,45.62,45.57,45.61,31840.0,45.1436,45.1734,45.1238,45.1635,31840.0
2021-12-29 11:05:00,45.61,45.62,45.6,45.62,34314.0,45.1635,45.1734,45.1536,45.1734,34314.0
2021-12-29 11:10:00,45.61,45.62,45.59,45.61,33100.0,45.1635,45.1734,45.1436,45.1635,33100.0
2021-12-29 11:15:00,45.61,45.62,45.58,45.62,7616.0,45.1635,45.1734,45.1337,45.1734,7616.0
2021-12-29 11:20:00,45.62,45.67,45.62,45.64,17347.0,45.1734,45.2229,45.1734,45.1932,17347.0
2021-12-29 11:25:00,45.64,45.64,45.62,45.63,240660.0,45.1932,45.1932,45.1734,45.1833,240660.0
2021-12-29 11:30:00,45.63,45.64,45.61,45.63,18645.0,45.1833,45.1932,45.1635,45.1833,18645.0
2021-12-29 11:35:00,45.63,45.63,45.61,45.62,113254.0,45.1833,45.1833,45.1635,45.1734,113254.0
2021-12-29 11:40:00,45.62,45.65,45.61,45.65,81458.0,45.1734,45.2031,45.1635,45.2031,81458.0
2021-12-29 11:45:00,45.65,45.67,45.63,45.66,29025.0,45.2031,45.2229,45.1833,45.213,29025.0
2021-12-29 11:50:00,45.66,45.66,45.64,45.65,72460.0,45.213,45.213,45.1932,45.2031,72460.0
2021-12-29 11:55:00,45.64,45.64,45.63,45.64,24949.0,45.1932,45.1932,45.1833,45.1932,24949.0
2021-12-29 12:00:00,45.64,45.66,45.63,45.65,15699.0,45.1932,45.213,45.1833,45.2031,15699.0
2021-12-29 12:05:00,45.66,45.66,45.63,45.64,20938.0,45.213,45.213,45.1833,45.1932,20938.0
2021-12-29 12:10:00,45.64,45.64,45.63,45.63,12957.0,45.1932,45.1932,45.1833,45.1833,12957.0
2021-12-29 12:15:00,45.63,45.65,45.63,45.64,44546.0,45.1833,45.2031,45.1833,45.1932,44546.0
2021-12-29 12:20:00,45.64,45.65,45.63,45.63,16488.0,45.1932,45.2031,45.1833,45.1833,16488.0
2021-12-29 12:25:00,45.63,45.64,45.62,45.63,16378.0,45.1833,45.1932,45.1734,45.1833,16378.0
2021-12-29 12:30:00,45.63,45.63,45.62,45.63,56207.0,45.1833,45.1833,45.1734,45.1833,56207.0
2021-12-29 12:35:00,45.63,45.66,45.63,45.64,33102.0,45.1833,45.213,45.1833,45.1932,33102.0
2021-12-29 12:40:00,45.65,45.65,45.64,45.65,9970.0,45.2031,45.2031,45.1932,45.2031,9970.0
2021-12-29 12:45:00,45.65,45.65,45.63,45.64,33160.0,45.2031,45.2031,45.1833,45.1932,33160.0
2021-12-29 12:50:00,45.64,45.65,45.64,45.65,12347.0,45.1932,45.2031,45.1932,45.2031,12347.0
2021-12-29 12:55:00,45.65,45.66,45.64,45.66,14620.0,45.2031,45.213,45.1932,45.213,14620.0
2021-12-29 13:00:00,45.66,45.67,45.65,45.66,57278.0,45.213,45.2229,45.2031,45.213,57278.0
2021-12-29 13:05:00,45.66,45.67,45.66,45.67,12962.0,45.213,45.2229,45.213,45.2229,12962.0
2021-12-29 13:10:00,45.67,45.68,45.66,45.68,13174.0,45.2229,45.2328,45.213,45.2328,13174.0
2021-12-29 13:15:00,45.67,45.68,45.66,45.66,54356.0,45.2229,45.2328,45.213,45.213,54356.0
2021-12-29 13:20:00,45.66,45.67,45.65,45.66,19487.0,45.213,45.2229,45.2031,45.213,19487.0
2021-12-29 13:25:00,45.66,45.67,45.66,45.66,17083.0,45.213,45.2229,45.213,45.213,17083.0
2021-12-29 13:30:00,45.67,45.68,45.66,45.68,35499.0,45.2229,45.2328,45.213,45.2328,35499.0
2021-12-29 13:35:00,45.68,45.68,45.67,45.67,65621.0,45.2328,45.2328,45.2229,45.2229,65621.0
2021-12-29 13:40:00,45.68,45.68,45.67,45.68,13995.0,45.2328,45.2328,45.2229,45.2328,13995.0
2021-12-29 13:45:00,45.68,45.69,45.67,45.69,33440.0,45.2328,45.2427,45.2229,45.2427,33440.0
2021-12-29 13:50:00,45.69,45.69,45.68,45.68,21694.0,45.2427,45.2427,45.2328,45.2328,21694.0
2021-12-29 13:55:00,45.68,45.71,45.68,45.71,20425.0,45.2328,45.2625,45.2328,45.2625,20425.0
2021-12-29 14:00:00,45.71,45.71,45.7,45.7,27800.0,45.2625,45.2625,45.2526,45.2526,27800.0
2021-12-29 14:05:00,45.7,45.71,45.7,45.71,12917.0,45.2526,45.2625,45.2526,45.2625,12917.0
2021-12-29 14:10:00,45.71,45.73,45.7,45.73,229803.0,45.2625,45.2823,45.2526,45.2823,229803.0
2021-12-29 14:15:00,45.73,45.74,45.72,45.72,23995.0,45.2823,45.2922,45.2724,45.2724,23995.0
2021-12-29 14:20:00,45.73,45.73,45.72,45.72,12132.0,45.2823,45.2823,45.2724,45.2724,12132.0
2021-12-29 14:25:00,45.72,45.75,45.72,45.74,68967.0,45.2724,45.3021,45.2724,45.2922,68967.0
2021-12-29 14:30:00,45.75,45.75,45.73,45.74,15085.0,45.3021,45.3021,45.2823,45.2922,15085.0
2021-12-29 14:35:00,45.74,45.75,45.73,45.75,18780.0,45.2922,45.3021,45.2823,45.3021,18780.0
2021-12-29 14:40:00,45.74,45.75,45.73,45.74,18570.0,45.2922,45.3021,45.2823,45.2922,18570.0
2021-12-29 14:45:00,45.75,45.75,45.74,45.75,51622.0,45.3021,45.3021,45.2922,45.3021,51622.0
2021-12-29 14:50:00,45.75,45.76,45.74,45.76,19844.0,45.3021,45.312,45.2922,45.312,19844.0
2021-12-29 14:55:00,45.75,45.76,45.75,45.75,69386.0,45.3021,45.312,45.3021,45.3021,69386.0
2021-12-29 15:00:00,45.76,45.76,45.74,45.74,61441.0,45.312,45.312,45.2922,45.2922,61441.0
2021-12-29 15:05:00,45.74,45.76,45.74,45.76,65017.0,45.2922,45.312,45.2922,45.312,65017.0
2021-12-29 15:10:00,45.76,45.76,45.75,45.76,12034.0,45.312,45.312,45.3021,45.312,12034.0
2021-12-29 15:15:00,45.76,45.76,45.74,45.75,20954.0,45.312,45.312,45.2922,45.3021,20954.0
2021-12-29 15:20:00,45.75,45.76,45.75,45.75,14478.0,45.3021,45.312,45.3021,45.3021,14478.0
2021-12-29 15:25:00,45.76,45.76,45.75,45.76,35336.0,45.312,45.312,45.3021,45.312,35336.0
2021-12-29 15:30:00,45.76,45.77,45.75,45.76,59492.0,45.312,45.3219,45.3021,45.312,59492.0
2021-12-29 15:35:00,45.76,45.76,45.75,45.76,24092.0,45.312,45.312,45.3021,45.312,24092.0
2021-12-29 15:40:00,45.76,45.76,45.75,45.75,24559.0,45.312,45.312,45.3021,45.3021,24559.0
2021-12-29 15:45:00,45.76,45.76,45.75,45.76,36738.0,45.312,45.312,45.3021,45.312,36738.0
2021-12-29 15:50:00,45.76,45.77,45.75,45.76,227956.0,45.312,45.3219,45.3021,45.312,227956.0
2021-12-29 15:55:00,45.77,45.78,45.76,45.78,317720.0,45.3219,45.3318,45.312,45.3318,317720.0
2021-12-30 09:30:00,45.76,45.91,45.76,45.91,44314.0,45.3418,45.4904,45.3418,45.4904,44314.0
2021-12-30 09:35:00,45.91,45.93,45.9,45.93,22833.0,45.4904,45.5102,45.4805,45.5102,22833.0
2021-12-30 09:40:00,45.92,45.92,45.89,45.91,270213.0,45.5003,45.5003,45.4706,45.4904,270213.0
2021-12-30 09:45:00,45.91,45.92,45.88,45.9,46307.0,45.4904,45.5003,45.4607,45.4805,46307.0
2021-12-30 09:50:00,45.9,45.92,45.89,45.91,25273.0,45.4805,45.5003,45.4706,45.4904,25273.0
2021-12-30 09:55:00,45.91,45.92,45.9,45.91,59416.0,45.4904,45.5003,45.4805,45.4904,59416.0
2021-12-30 10:00:00,45.91,45.94,45.9,45.91,46490.0,45.4904,45.5201,45.4805,45.4904,46490.0
2021-12-30 10:05:00,45.91,45.95,45.89,45.94,56119.0,45.4904,45.53,45.4706,45.5201,56119.0
2021-12-30 10:10:00,45.93,45.93,45.91,45.92,15340.0,45.5102,45.5102,45.4904,45.5003,15340.0
2021-12-30 10:15:00,45.93,45.93,45.89,45.9,39586.0,45.5102,45.5102,45.4706,45.4805,39586.0
2021-12-30 10:20:00,45.9,45.9,45.88,45.89,43826.0,45.4805,45.4805,45.4607,45.4706,43826.0
2021-12-30 10:25:00,45.89,45.91,45.87,45.88,41409.0,45.4706,45.4904,45.4508,45.4607,41409.0
2021-12-30 10:30:00,45.88,45.9,45.87,45.89,13832.0,45.4607,45.4805,45.4508,45.4706,13832.0
2021-12-30 10:35:00,45.9,45.9,45.86,45.87,27330.0,45.4805,45.4805,45.4409,45.4508,27330.0
2021-12-30 10:40:00,45.87,45.88,45.86,45.87,9958.0,45.4508,45.4607,45.4409,45.4508,9958.0
2021-12-30 10:45:00,45.87,45.87,45.82,45.83,30136.0,45.4508,45.4508,45.4012,45.4111,30136.0
2021-12-30 10:50:00,45.82,45.85,45.82,45.84,10840.0,45.4012,45.4309,45.4012,45.421,10840.0
2021-12-30 10:55:00,45.84,45.86,45.8,45.82,378453.0,45.421,45.4409,45.3814,45.4012,378453.0
2021-12-30 11:00:00,45.81,45.85,45.8,45.84,78573.0,45.3913,45.4309,45.3814,45.421,78573.0
2021-12-30 11:05:00,45.84,45.84,45.81,45.82,18968.0,45.421,45.421,45.3913,45.4012,18968.0
2021-12-30 11:10:00,45.82,45.85,45.82,45.84,11200.0,45.4012,45.4309,45.4012,45.421,11200.0
2021-12-30 11:15:00,45.84,45.85,45.84,45.84,22555.0,45.421,45.4309,45.421,45.421,22555.0
2021-12-30 11:20:00,45.85,45.85,45.82,45.84,22481.0,45.4309,45.4309,45.4012,45.421,22481.0
2021-12-30 11:25:00,45.83,45.85,45.83,45.84,34594.0,45.4111,45.4309,45.4111,45.421,34594.0
2021-12-30 11:30:00,45.84,45.85,45.83,45.84,20845.0,45.421,45.4309,45.4111,45.421,20845.0
2021-12-30 11:35:00,45.84,45.85,45.83,45.84,10550.0,45.421,45.4309,45.4111,45.421,10550.0
2021-12-30 11:40:00,45.84,45.86,45.84,45.86,5600.0,45.421,45.4409,45.421,45.4409,5600.0
2021-12-30 11:45:00,45.85,45.86,45.84,45.86,13299.0,45.4309,45.4409,45.421,45.4409,13299.0
2021-12-30 11:50:00,45.85,45.85,45.82,45.83,34401.0,45.4309,45.4309,45.4012,45.4111,34401.0
2021-12-30 11:55:00,45.83,45.83,45.81,45.82,12011.0,45.4111,45.4111,45.3913,45.4012,12011.0
2021-12-30 12:00:00,45.81,45.83,45.8,45.8,29213.0,45.3913,45.4111,45.3814,45.3814,29213.0
2021-12-30 12:05:00,45.81,45.82,45.8,45.81,5888.0,45.3913,45.4012,45.3814,45.3913,5888.0
2021-12-30 12:10:00,45.81,45.82,45.8,45.82,3794.0,45.3913,45.4012,45.3814,45.4012,3794.0
2021-12-30 12:15:00,45.82,45.82,45.78,45.78,10792.0,45.4012,45.4012,45.3616,45.3616,10792.0
2021-12-30 12:20:00,45.78,45.78,45.76,45.76,7895.0,45.3616,45.3616,45.3418,45.3418,7895.0
2021-12-30 12:25:00,45.77,45.79,45.76,45.79,8800.0,45.3517,45.3715,45.3418,45.3715,8800.0
2021-12-30 12:30:00,45.78,45.79,45.77,45.78,10784.0,45.3616,45.3715,45.3517,45.3616,10784.0
2021-12-30 12:35:00,45.78,45.78,45.77,45.78,10543.0,45.3616,45.3616,45.3517,45.3616,10543.0
2021-12-30 12:40:00,45.78,45.78,45.77,45.78,1700.0,45.3616,45.3616,45.3517,45.3616,1700.0
2021-12-30 12:45:00,45.77,45.78,45.77,45.78,6558.0,45.3517,45.3616,45.3517,45.3616,6558.0
2021-12-30 12:50:00,45.78,45.78,45.77,45.77,4848.0,45.3616,45.3616,45.3517,45.3517,4848.0
2021-12-30 12:55:00,45.78,45.78,45.77,45.78,4400.0,45.3616,45.3616,45.3517,45.3616,4400.0
2021-12-30 13:00:00,45.78,45.78,45.76,45.78,11914.0,45.3616,45.3616,45.3418,45.3616,11914.0
2021-12-30 13:05:00,45.77,45.78,45.76,45.78,5040.0,45.3517,45.3616,45.3418,45.3616,5040.0
2021-12-30 13:10:00,45.77,45.77,45.76,45.76,2722.0,45.3517,45.3517,45.3418,45.3418,2722.0
2021-12-30 13:15:00,45.77,45.77,45.75,45.76,16402.0,45.3517,45.3517,45.3319,45.3418,16402.0
2021-12-30 13:20:00,45.76,45.77,45.75,45.76,10939.0,45.3418,45.3517,45.3319,45.3418,10939.0
2021-12-30 13:25:00,45.76,45.78,45.75,45.77,15964.0,45.3418,45.3616,45.3319,45.3517,15964.0
2021-12-30 13:30:00,45.77,45.79,45.76,45.78,19805.0,45.3517,45.3715,45.3418,45.3616,19805.0
2021-12-30 13:35:00,45.78,45.78,45.77,45.78,12152.0,45.3616,45.3616,45.3517,45.3616,12152.0
2021-12-30 13:40:00,45.78,45.79,45.78,45.79,14031.0,45.3616,45.3715,45.3616,45.3715,14031.0
2021-12-30 13:45:00,45.79,45.79,45.77,45.78,13964.0,45.3715,45.3715,45.3517,45.3616,13964.0
2021-12-30 13:50:00,45.78,45.81,45.77,45.8,19686.0,45.3616,45.3913,45.3517,45.3814,19686.0
2021-12-30 13:55:00,45.8,45.81,45.79,45.8,18923.0,45.3814,45.3913,45.3715,45.3814,18923.0
2021-12-30 14:00:00,45.8,45.81,45.76,45.77,20124.0,45.3814,45.3913,45.3418,45.3517,20124.0
2021-12-30 14:05:00,45.76,45.76,45.74,45.76,6112.0,45.3418,45.3418,45.322,45.3418,6112.0
2021-12-30 14:10:00,45.76,45.79,45.76,45.78,6150.0,45.3418,45.3715,45.3418,45.3616,6150.0
2021-12-30 14:15:00,45.78,45.8,45.78,45.8,3620.0,45.3616,45.3814,45.3616,45.3814,3620.0
2021-12-30 14:20:00,45.79,45.81,45.78,45.79,17754.0,45.3715,45.3913,45.3616,45.3715,17754.0
2021-12-30 14:25:00,45.79,45.8,45.78,45.8,16786.0,45.3715,45.3814,45.3616,45.3814,16786.0
2021-12-30 14:30:00,45.79,45.8,45.79,45.8,13388.0,45.3715,45.3814,45.3715,45.3814,13388.0
2021-12-30 14:35:00,45.79,45.79,45.78,45.79,15609.0,45.3715,45.3715,45.3616,45.3715,15609.0
2021-12-30 14:40:00,45.79,45.8,45.78,45.79,12806.0,45.3715,45.3814,45.3616,45.3715,12806.0
2021-12-30 14:45:00,45.8,45.8,45.79,45.8,9562.0,45.3814,45.3814,45.3715,45.3814,9562.0
2021-12-30 14:50:00,45.8,45.81,45.79,45.8,8140.0,45.3814,45.3913,45.3715,45.3814,8140.0
2021-12-30 14:55:00,45.81,45.81,45.8,45.8,3671.0,45.3913,45.3913,45.3814,45.3814,3671.0
2021-12-30 15:00:00,45.81,45.81,45.8,45.8,3516.0,45.3913,45.3913,45.3814,45.3814,3516.0
2021-12-30 15:05:00,45.8,45.8,45.79,45.8,5584.0,45.3814,45.3814,45.3715,45.3814,5584.0
2021-12-30 15:10:00,45.79,45.79,45.77,45.79,13031.0,45.3715,45.3715,45.3517,45.3715,13031.0
2021-12-30 15:15:00,45.78,45.81,45.78,45.81,5519.0,45.3616,45.3913,45.3616,45.3913,5519.0
2021-12-30 15:20:00,45.81,45.82,45.79,45.8,4787.0,45.3913,45.4012,45.3715,45.3814,4787.0
2021-12-30 15:25:00,45.79,45.8,45.78,45.79,9065.0,45.3715,45.3814,45.3616,45.3715,9065.0
2021-12-30 15:30:00,45.79,45.79,45.78,45.79,8696.0,45.3715,45.3715,45.3616,45.3715,8696.0
2021-12-30 15:35:00,45.78,45.8,45.78,45.8,125670.0,45.3616,45.3814,45.3616,45.3814,125670.0
2021-12-30 15:40:00,45.8,45.8,45.79,45.8,12900.0,45.3814,45.3814,45.3715,45.3814,12900.0
2021-12-30 15:45:00,45.8,45.8,45.77,45.77,28580.0,45.3814,45.3814,45.3517,45.3517,28580.0
2021-12-30 15:50:00,45.78,45.79,45.76,45.77,44757.0,45.3616,45.3715,45.3418,45.3517,44757.0
2021-12-30 15:55:00,45.78,45.79,45.76,45.79,407832.0,45.3616,45.3715,45.3418,45.3715,407832.0
2021-12-31 09:30:00,46.1,46.24,46.1,46.24,72750.0,45.6787,45.8174,45.6787,45.8174,72750.0
2021-12-31 09:35:00,46.26,46.26,46.14,46.16,61676.0,45.8372,45.8372,45.7183,45.7381,61676.0
2021-12-31 09:40:00,46.16,46.16,46.05,46.05,17904.0,45.7381,45.7381,45.6291,45.6291,17904.0
2021-12-31 09:45:00,46.05,46.09,46.0,46.03,85699.0,45.6291,45.6688,45.5796,45.6093,85699.0
2021-12-31 09:50:00,46.03,46.08,46.02,46.07,12166.0,45.6093,45.6588,45.5994,45.6489,12166.0
2021-12-31 09:55:00,46.08,46.09,46.03,46.06,38432.0,45.6588,45.6688,45.6093,45.639,38432.0
2021-12-31 10:00:00,46.06,46.06,46.0,46.05,34206.0,45.639,45.639,45.5796,45.6291,34206.0
2021-12-31 10:05:00,46.05,46.09,46.05,46.07,21600.0,45.6291,45.6688,45.6291,45.6489,21600.0
2021-12-31 10:10:00,46.08,46.09,46.06,46.06,5471.0,45.6588,45.6688,45.639,45.639,5471.0
2021-12-31 10:15:00,46.06,46.08,46.06,46.07,4400.0,45.639,45.6588,45.639,45.6489,4400.0
2021-12-31 10:20:00,46.07,46.07,46.02,46.02,6900.0,45.6489,45.6489,45.5994,45.5994,6900.0
2021-12-31 10:25:00,46.02,46.05,46.02,46.05,6028.0,45.5994,45.6291,45.5994,45.6291,6028.0
2021-12-31 10:30:00,46.06,46.06,46.04,46.04,7467.0,45.639,45.639,45.6192,45.6192,7467.0
2021-12-31 10:35:00,46.04,46.04,46.01,46.02,20098.0,45.6192,45.6192,45.5895,45.5994,20098.0
2021-12-31 10:40:00,46.02,46.04,46.01,46.04,20610.0,45.5994,45.6192,45.5895,45.6192,20610.0
2021-12-31 10:45:00,46.05,46.05,46.01,46.01,18791.0,45.6291,45.6291,45.5895,45.5895,18791.0
2021-12-31 10:50:00,46.02,46.05,46.01,46.05,12170.0,45.5994,45.6291,45.5895,45.6291,12170.0
2021-12-31 10:55:00,46.05,46.09,46.05,46.08,11617.0,45.6291,45.6688,45.6291,45.6588,11617.0
2021-12-31 11:00:00,46.08,46.08,46.03,46.05,41147.0,45.6588,45.6588,45.6093,45.6291,41147.0
2021-12-31 11:05:00,46.04,46.08,46.02,46.08,10053.0,45.6192,45.6588,45.5994,45.6588,10053.0
2021-12-31 11:10:00,46.07,46.07,46.05,46.05,5703.0,45.6489,45.6489,45.6291,45.6291,5703.0
2021-12-31 11:15:00,46.05,46.11,46.04,46.09,18401.0,45.6291,45.6886,45.6192,45.6688,18401.0
2021-12-31 11:20:00,46.09,46.16,46.09,46.16,52500.0,45.6688,45.7381,45.6688,45.7381,52500.0
2021-12-31 11:25:00,46.16,46.19,46.16,46.16,8080.0,45.7381,45.7678,45.7381,45.7381,8080.0
2021-12-31 11:30:00,46.17,46.19,46.13,46.14,15164.0,45.748,45.7678,45.7084,45.7183,15164.0
2021-12-31 11:35:00,46.14,46.14,46.11,46.12,9359.0,45.7183,45.7183,45.6886,45.6985,9359.0
2021-12-31 11:40:00,46.12,46.12,46.1,46.11,12157.0,45.6985,45.6985,45.6787,45.6886,12157.0
2021-12-31 11:45:00,46.11,46.11,46.07,46.07,16164.0,45.6886,45.6886,45.6489,45.6489,16164.0
2021-12-31 11:50:00,46.07,46.07,46.04,46.04,20949.0,45.6489,45.6489,45.6192,45.6192,20949.0
2021-12-31 11:55:00,46.05,46.06,46.04,46.05,5698.0,45.6291,45.639,45.6192,45.6291,5698.0
2021-12-31 12:00:00,46.05,46.06,46.04,46.05,11980.0,45.6291,45.639,45.6192,45.6291,11980.0
2021-12-31 12:05:00,46.05,46.05,46.04,46.05,2300.0,45.6291,45.6291,45.6192,45.6291,2300.0
2021-12-31 12:10:00,46.05,46.07,46.04,46.05,6671.0,45.6291,45.6489,45.6192,45.6291,6671.0
2021-12-31 12:15:00,46.05,46.05,46.01,46.02,17099.0,45.6291,45.6291,45.5895,45.5994,17099.0
2021-12-31 12:20:00,46.02,46.03,46.01,46.03,9816.0,45.5994,45.6093,45.5895,45.6093,9816.0
2021-12-31 12:25:00,46.04,46.06,46.04,46.05,3099.0,45.6192,45.639,45.6192,45.6291,3099.0
2021-12-31 12:30:00,46.05,46.05,46.03,46.04,7300.0,45.6291,45.6291,45.6093,45.6192,7300.0
2021-12-31 12:35:00,46.04,46.05,46.03,46.05,28235.0,45.6192,45.6291,45.6093,45.6291,28235.0
2021-12-31 12:40:00,46.05,46.06,46.04,46.06,3950.0,45.6291,45.639,45.6192,45.639,3950.0
2021-12-31 12:45:00,46.06,46.06,46.05,46.05,6450.0,45.639,45.639,45.6291,45.6291,6450.0
2021-12-31 12:50:00,46.05,46.07,46.05,46.07,2891.0,45.6291,45.6489,45.6291,45.6489,2891.0
2021-12-31 12:55:00,46.07,46.08,46.07,46.08,5755.0,45.6489,45.6588,45.6489,45.6588,5755.0
2021-12-31 13:00:00,46.08,46.08,46.07,46.08,10809.0,45.6588,45.6588,45.6489,45.6588,10809.0
2021-12-31 13:05:00,46.09,46.1,46.08,46.09,12676.0,45.6688,45.6787,45.6588,45.6688,12676.0
2021-12-31 13:10:00,46.09,46.1,46.08,46.09,5932.0,45.6688,45.6787,45.6588,45.6688,5932.0
2021-12-31 13:15:00,46.08,46.08,46.06,46.07,9725.0,45.6588,45.6588,45.639,45.6489,9725.0
2021-12-31 13:20:00,46.06,46.08,46.06,46.08,3593.0,45.639,45.6588,45.639,45.6588,3593.0
2021-12-31 13:25:00,46.08,46.09,46.08,46.09,1502.0,45.6588,45.6688,45.6588,45.6688,1502.0
2021-12-31 13:30:00,46.09,46.1,46.08,46.09,8245.0,45.6688,45.6787,45.6588,45.6688,8245.0
2021-12-31 13:35:00,46.09,46.1,46.08,46.09,7297.0,45.6688,45.6787,45.6588,45.6688,7297.0
2021-12-31 13:40:00,46.1,46.1,46.08,46.08,11337.0,45.6787,45.6787,45.6588,45.6588,11337.0
2021-12-31 13:45:00,46.09,46.09,46.08,46.09,13121.0,45.6688,45.6688,45.6588,45.6688,13121.0
2021-12-31 13:50:00,46.08,46.09,46.08,46.08,2055.0,45.6588,45.6688,45.6588,45.6588,2055.0
2021-12-31 13:55:00,46.09,46.12,46.09,46.1,65736.0,45.6688,45.6985,45.6688,45.6787,65736.0
2021-12-31 14:00:00,46.09,46.1,46.08,46.09,14240.0,45.6688,45.6787,45.6588,45.6688,14240.0
2021-12-31 14:05:00,46.09,46.1,46.08,46.09,37508.0,45.6688,45.6787,45.6588,45.6688,37508.0
2021-12-31 14:10:00,46.09,46.09,46.07,46.08,6004.0,45.6688,45.6688,45.6489,45.6588,6004.0
2021-12-31 14:15:00,46.07,46.08,46.05,46.07,37097.0,45.6489,45.6588,45.6291,45.6489,37097.0
2021-12-31 14:20:00,46.07,46.08,46.06,46.07,14850.0,45.6489,45.6588,45.639,45.6489,14850.0
2021-12-31 14:25:00,46.07,46.08,46.06,46.08,10819.0,45.6489,45.6588,45.639,45.6588,10819.0
2021-12-31 14:30:00,46.08,46.08,46.02,46.03,78484.0,45.6588,45.6588,45.5994,45.6093,78484.0
2021-12-31 14:35:00,46.03,46.03,46.01,46.02,25764.0,45.6093,45.6093,45.5895,45.5994,25764.0
2021-12-31 14:40:00,46.02,46.03,46.02,46.02,5925.0,45.5994,45.6093,45.5994,45.5994,5925.0
2021-12-31 14:45:00,46.02,46.02,46.01,46.01,700.0,45.5994,45.5994,45.5895,45.5895,700.0
2021-12-31 14:50:00,46.02,46.02,46.0,46.01,17205.0,45.5994,45.5994,45.5796,45.5895,17205.0
2021-12-31 14:55:00,46.01,46.01,45.98,45.99,26596.0,45.5895,45.5895,45.5598,45.5697,26596.0
2021-12-31 15:00:00,45.98,46.03,45.98,46.03,33570.0,45.5598,45.6093,45.5598,45.6093,33570.0
2021-12-31 15:05:00,46.02,46.02,45.98,45.98,40138.0,45.5994,45.5994,45.5598,45.5598,40138.0
2021-12-31 15:10:00,45.98,45.99,45.93,45.94,142014.0,45.5598,45.5697,45.5102,45.5201,142014.0
2021-12-31 15:15:00,45.94,45.94,45.92,45.94,39432.0,45.5201,45.5201,45.5003,45.5201,39432.0
2021-12-31 15:20:00,45.93,45.94,45.92,45.94,20136.0,45.5102,45.5201,45.5003,45.5201,20136.0
2021-12-31 15:25:00,45.94,45.94,45.91,45.91,29953.0,45.5201,45.5201,45.4904,45.4904,29953.0
2021-12-31 15:30:00,45.91,45.94,45.9,45.94,62735.0,45.4904,45.5201,45.4805,45.5201,62735.0
2021-12-31 15:35:00,45.95,45.98,45.93,45.94,127904.0,45.53,45.5598,45.5102,45.5201,127904.0
2021-12-31 15:40:00,45.94,45.94,45.92,45.93,9444.0,45.5201,45.5201,45.5003,45.5102,9444.0
2021-12-31 15:45:00,45.93,45.93,45.88,45.88,23045.0,45.5102,45.5102,45.4607,45.4607,23045.0
2021-12-31 15:50:00,45.88,45.88,45.8,45.8,58580.0,45.4607,45.4607,45.3814,45.3814,58580.0
2021-12-31 15:55:00,45.81,45.84,45.79,45.83,511834.0,45.3913,45.421,45.3715,45.4111,511834.0
2022-01-03 09:30:00,46.52,46.54,46.36,46.41,197229.0,46.0948,46.1146,45.9363,45.9858,197229.0
2022-01-03 09:35:00,46.41,46.44,46.37,46.38,109537.0,45.9858,46.0156,45.9462,45.9561,109537.0
2022-01-03 09:40:00,46.4,46.4,46.35,46.38,81515.0,45.9759,45.9759,45.9264,45.9561,81515.0
2022-01-03 09:45:00,46.39,46.39,46.29,46.31,48779.0,45.966,45.966,45.8669,45.8867,48779.0
2022-01-03 09:50:00,46.3,46.36,46.27,46.34,34319.0,45.8768,45.9363,45.8471,45.9165,34319.0
2022-01-03 09:55:00,46.34,46.38,46.33,46.38,31698.0,45.9165,45.9561,45.9066,45.9561,31698.0
2022-01-03 10:00:00,46.38,46.48,46.37,46.48,96650.0,45.9561,46.0552,45.9462,46.0552,96650.0
2022-01-03 10:05:00,46.47,46.51,46.46,46.51,26426.0,46.0453,46.0849,46.0354,46.0849,26426.0
2022-01-03 10:10:00,46.51,46.55,46.49,46.55,27810.0,46.0849,46.1245,46.0651,46.1245,27810.0
2022-01-03 10:15:00,46.54,46.58,46.53,46.55,41632.0,46.1146,46.1543,46.1047,46.1245,41632.0
2022-01-03 10:20:00,46.55,46.57,46.54,46.57,23919.0,46.1245,46.1444,46.1146,46.1444,23919.0
2022-01-03 10:25:00,46.57,46.58,46.55,46.57,22388.0,46.1444,46.1543,46.1245,46.1444,22388.0
2022-01-03 10:30:00,46.57,46.57,46.51,46.53,12312.0,46.1444,46.1444,46.0849,46.1047,12312.0
2022-01-03 10:35:00,46.52,46.54,46.51,46.54,5116.0,46.0948,46.1146,46.0849,46.1146,5116.0
2022-01-03 10:40:00,46.53,46.55,46.52,46.55,15163.0,46.1047,46.1245,46.0948,46.1245,15163.0
2022-01-03 10:45:00,46.55,46.59,46.55,46.58,20724.0,46.1245,46.1642,46.1245,46.1543,20724.0
2022-01-03 10:50:00,46.58,46.59,46.57,46.59,13067.0,46.1543,46.1642,46.1444,46.1642,13067.0
2022-01-03 10:55:00,46.59,46.62,46.58,46.62,21374.0,46.1642,46.1939,46.1543,46.1939,21374.0
2022-01-03 11:00:00,46.62,46.63,46.61,46.62,11128.0,46.1939,46.2038,46.184,46.1939,11128.0
2022-01-03 11:05:00,46.62,46.63,46.59,46.61,4741.0,46.1939,46.2038,46.1642,46.184,4741.0
2022-01-03 11:10:00,46.61,46.61,46.58,46.59,5317.0,46.184,46.184,46.1543,46.1642,5317.0
2022-01-03 11:15:00,46.59,46.6,46.58,46.58,20078.0,46.1642,46.1741,46.1543,46.1543,20078.0
2022-01-03 11:20:00,46.58,46.61,46.58,46.6,11002.0,46.1543,46.184,46.1543,46.1741,11002.0
2022-01-03 11:25:00,46.59,46.61,46.58,46.61,6099.0,46.1642,46.184,46.1543,46.184,6099.0
2022-01-03 11:30:00,46.61,46.61,46.6,46.61,3720.0,46.184,46.184,46.1741,46.184,3720.0
2022-01-03 11:35:00,46.6,46.61,46.58,46.59,22561.0,46.1741,46.184,46.1543,46.1642,22561.0
2022-01-03 11:40:00,46.59,46.6,46.58,46.59,125888.0,46.1642,46.1741,46.1543,46.1642,125888.0
2022-01-03 11:45:00,46.59,46.62,46.59,46.61,47699.0,46.1642,46.1939,46.1642,46.184,47699.0
2022-01-03 11:50:00,46.62,46.62,46.59,46.59,23284.0,46.1939,46.1939,46.1642,46.1642,23284.0
2022-01-03 11:55:00,46.59,46.62,46.59,46.61,18697.0,46.1642,46.1939,46.1642,46.184,18697.0
2022-01-03 12:00:00,46.61,46.61,46.59,46.61,13159.0,46.184,46.184,46.1642,46.184,13159.0
2022-01-03 12:05:00,46.61,46.62,46.59,46.61,55220.0,46.184,46.1939,46.1642,46.184,55220.0
2022-01-03 12:10:00,46.62,46.62,46.6,46.61,29889.0,46.1939,46.1939,46.1741,46.184,29889.0
2022-01-03 12:15:00,46.61,46.61,46.59,46.61,11681.0,46.184,46.184,46.1642,46.184,11681.0
2022-01-03 12:20:00,46.61,46.62,46.6,46.62,9014.0,46.184,46.1939,46.1741,46.1939,9014.0
2022-01-03 12:25:00,46.62,46.62,46.6,46.61,14704.0,46.1939,46.1939,46.1741,46.184,14704.0
2022-01-03 12:30:00,46.61,46.61,46.6,46.61,22584.0,46.184,46.184,46.1741,46.184,22584.0
2022-01-03 12:35:00,46.61,46.61,46.6,46.61,4712.0,46.184,46.184,46.1741,46.184,4712.0
2022-01-03 12:40:00,46.61,46.61,46.6,46.6,6049.0,46.184,46.184,46.1741,46.1741,6049.0
2022-01-03 12:45:00,46.61,46.61,46.6,46.6,11523.0,46.184,46.184,46.1741,46.1741,11523.0
2022-01-03 12:50:00,46.6,46.61,46.6,46.6,2104.0,46.1741,46.184,46.1741,46.1741,2104.0
2022-01-03 12:55:00,46.61,46.61,46.59,46.59,2630.0,46.184,46.184,46.1642,46.1642,2630.0
2022-01-03 13:00:00,46.59,46.59,46.58,46.59,5733.0,46.1642,46.1642,46.1543,46.1642,5733.0
2022-01-03 13:05:00,46.59,46.59,46.58,46.58,2752.0,46.1642,46.1642,46.1543,46.1543,2752.0
2022-01-03 13:10:00,46.59,46.59,46.56,46.58,50938.0,46.1642,46.1642,46.1345,46.1543,50938.0
2022-01-03 13:15:00,46.58,46.59,46.57,46.59,8061.0,46.1543,46.1642,46.1444,46.1642,8061.0
2022-01-03 13:20:00,46.59,46.59,46.57,46.58,10965.0,46.1642,46.1642,46.1444,46.1543,10965.0
2022-01-03 13:25:00,46.59,46.59,46.58,46.59,3651.0,46.1642,46.1642,46.1543,46.1642,3651.0
2022-01-03 13:30:00,46.59,46.6,46.58,46.59,12239.0,46.1642,46.1741,46.1543,46.1642,12239.0
2022-01-03 13:35:00,46.59,46.61,46.59,46.6,2996.0,46.1642,46.184,46.1642,46.1741,2996.0
2022-01-03 13:40:00,46.61,46.61,46.6,46.61,10057.0,46.184,46.184,46.1741,46.184,10057.0
2022-01-03 13:45:00,46.61,46.61,46.6,46.61,3700.0,46.184,46.184,46.1741,46.184,3700.0
2022-01-03 13:50:00,46.61,46.61,46.59,46.61,8195.0,46.184,46.184,46.1642,46.184,8195.0
2022-01-03 13:55:00,46.61,46.61,46.58,46.59,34851.0,46.184,46.184,46.1543,46.1642,34851.0
2022-01-03 14:00:00,46.59,46.61,46.59,46.59,16662.0,46.1642,46.184,46.1642,46.1642,16662.0
2022-01-03 14:05:00,46.59,46.61,46.59,46.61,13162.0,46.1642,46.184,46.1642,46.184,13162.0
2022-01-03 14:10:00,46.6,46.6,46.59,46.59,6200.0,46.1741,46.1741,46.1642,46.1642,6200.0
2022-01-03 14:15:00,46.59,46.61,46.59,46.61,12319.0,46.1642,46.184,46.1642,46.184,12319.0
2022-01-03 14:20:00,46.61,46.61,46.58,46.58,25827.0,46.184,46.184,46.1543,46.1543,25827.0
2022-01-03 14:25:00,46.58,46.59,46.58,46.59,5310.0,46.1543,46.1642,46.1543,46.1642,5310.0
2022-01-03 14:30:00,46.59,46.59,46.57,46.57,111033.0,46.1642,46.1642,46.1444,46.1444,111033.0
2022-01-03 14:35:00,46.58,46.58,46.57,46.58,26694.0,46.1543,46.1543,46.1444,46.1543,26694.0
2022-01-03 14:40:00,46.59,46.6,46.58,46.6,24086.0,46.1642,46.1741,46.1543,46.1741,24086.0
2022-01-03 14:45:00,46.59,46.62,46.59,46.59,67171.0,46.1642,46.1939,46.1642,46.1642,67171.0
2022-01-03 14:50:00,46.59,46.6,46.59,46.59,6314.0,46.1642,46.1741,46.1642,46.1642,6314.0
2022-01-03 14:55:00,46.6,46.6,46.58,46.59,6153.0,46.1741,46.1741,46.1543,46.1642,6153.0
2022-01-03 15:00:00,46.59,46.59,46.56,46.58,19657.0,46.1642,46.1642,46.1345,46.1543,19657.0
2022-01-03 15:05:00,46.59,46.59,46.57,46.59,10398.0,46.1642,46.1642,46.1444,46.1642,10398.0
2022-01-03 15:10:00,46.59,46.61,46.58,46.61,60518.0,46.1642,46.184,46.1543,46.184,60518.0
2022-01-03 15:15:00,46.61,46.62,46.6,46.62,39384.0,46.184,46.1939,46.1741,46.1939,39384.0
2022-01-03 15:20:00,46.62,46.62,46.6,46.6,12050.0,46.1939,46.1939,46.1741,46.1741,12050.0
2022-01-03 15:25:00,46.61,46.61,46.59,46.59,11548.0,46.184,46.184,46.1642,46.1642,11548.0
2022-01-03 15:30:00,46.6,46.62,46.59,46.62,20422.0,46.1741,46.1939,46.1642,46.1939,20422.0
2022-01-03 15:35:00,46.62,46.63,46.6,46.61,26762.0,46.1939,46.2038,46.1741,46.184,26762.0
2022-01-03 15:40:00,46.61,46.61,46.55,46.56,131437.0,46.184,46.184,46.1245,46.1345,131437.0
2022-01-03 15:45:00,46.55,46.59,46.55,46.58,56102.0,46.1245,46.1642,46.1245,46.1543,56102.0
2022-01-03 15:50:00,46.59,46.59,46.55,46.55,102037.0,46.1642,46.1642,46.1245,46.1245,102037.0
2022-01-03 15:55:00,46.55,46.6,46.54,46.59,184455.0,46.1245,46.1741,46.1146,46.1642,184455.0
2022-01-04 09:30:00,46.79,46.93,46.79,46.83,83156.0,46.3624,46.5011,46.3624,46.402,83156.0
2022-01-04 09:35:00,46.83,46.88,46.82,46.86,66194.0,46.402,46.4515,46.3921,46.4317,66194.0
2022-01-04 09:40:00,46.86,46.92,46.85,46.91,56193.0,46.4317,46.4912,46.4218,46.4813,56193.0
2022-01-04 09:45:00,46.91,46.93,46.91,46.93,41089.0,46.4813,46.5011,46.4813,46.5011,41089.0
2022-01-04 09:50:00,46.93,46.94,46.9,46.93,23836.0,46.5011,46.511,46.4713,46.5011,23836.0
2022-01-04 09:55:00,46.94,46.95,46.92,46.92,22466.0,46.511,46.5209,46.4912,46.4912,22466.0
2022-01-04 10:00:00,46.92,46.93,46.89,46.91,35902.0,46.4912,46.5011,46.4614,46.4813,35902.0
2022-01-04 10:05:00,46.91,46.92,46.89,46.92,98497.0,46.4813,46.4912,46.4614,46.4912,98497.0
2022-01-04 10:10:00,46.92,46.93,46.89,46.91,8543.0,46.4912,46.5011,46.4614,46.4813,8543.0
2022-01-04 10:15:00,46.92,46.93,46.9,46.91,11490.0,46.4912,46.5011,46.4713,46.4813,11490.0
2022-01-04 10:20:00,46.92,46.95,46.92,46.95,13700.0,46.4912,46.5209,46.4912,46.5209,13700.0
2022-01-04 10:25:00,46.95,46.98,46.93,46.97,34958.0,46.5209,46.5506,46.5011,46.5407,34958.0
2022-01-04 10:30:00,46.97,46.98,46.93,46.93,21497.0,46.5407,46.5506,46.5011,46.5011,21497.0
2022-01-04 10:35:00,46.93,46.93,46.89,46.89,21657.0,46.5011,46.5011,46.4614,46.4614,21657.0
2022-01-04 10:40:00,46.89,46.91,46.87,46.87,22405.0,46.4614,46.4813,46.4416,46.4416,22405.0
2022-01-04 10:45:00,46.87,46.93,46.87,46.91,15842.0,46.4416,46.5011,46.4416,46.4813,15842.0
2022-01-04 10:50:00,46.91,46.92,46.86,46.87,26317.0,46.4813,46.4912,46.4317,46.4416,26317.0
2022-01-04 10:55:00,46.87,46.87,46.84,46.86,21227.0,46.4416,46.4416,46.4119,46.4317,21227.0
2022-01-04 11:00:00,46.85,46.85,46.8,46.83,8523.0,46.4218,46.4218,46.3723,46.402,8523.0
2022-01-04 11:05:00,46.83,46.84,46.82,46.83,7453.0,46.402,46.4119,46.3921,46.402,7453.0
2022-01-04 11:10:00,46.84,46.86,46.82,46.86,22746.0,46.4119,46.4317,46.3921,46.4317,22746.0
2022-01-04 11:15:00,46.86,46.86,46.83,46.85,31963.0,46.4317,46.4317,46.402,46.4218,31963.0
2022-01-04 11:20:00,46.85,46.86,46.81,46.83,43163.0,46.4218,46.4317,46.3822,46.402,43163.0
2022-01-04 11:25:00,46.83,46.83,46.8,46.83,8779.0,46.402,46.402,46.3723,46.402,8779.0
2022-01-04 11:30:00,46.83,46.84,46.81,46.84,10800.0,46.402,46.4119,46.3822,46.4119,10800.0
2022-01-04 11:35:00,46.83,46.85,46.82,46.85,14540.0,46.402,46.4218,46.3921,46.4218,14540.0
2022-01-04 11:40:00,46.84,46.85,46.83,46.85,15276.0,46.4119,46.4218,46.402,46.4218,15276.0
2022-01-04 11:45:00,46.85,46.86,46.85,46.86,6190.0,46.4218,46.4317,46.4218,46.4317,6190.0
2022-01-04 11:50:00,46.86,46.88,46.85,46.87,23043.0,46.4317,46.4515,46.4218,46.4416,23043.0
2022-01-04 11:55:00,46.87,46.87,46.86,46.87,6794.0,46.4416,46.4416,46.4317,46.4416,6794.0
2022-01-04 12:00:00,46.86,46.87,46.83,46.85,12738.0,46.4317,46.4416,46.402,46.4218,12738.0
2022-01-04 12:05:00,46.85,46.86,46.83,46.84,36318.0,46.4218,46.4317,46.402,46.4119,36318.0
2022-01-04 12:10:00,46.84,46.87,46.84,46.87,22099.0,46.4119,46.4416,46.4119,46.4416,22099.0
2022-01-04 12:15:00,46.86,46.87,46.83,46.83,11316.0,46.4317,46.4416,46.402,46.402,11316.0
2022-01-04 12:20:00,46.83,46.84,46.82,46.83,8405.0,46.402,46.4119,46.3921,46.402,8405.0
2022-01-04 12:25:00,46.83,46.85,46.83,46.85,4625.0,46.402,46.4218,46.402,46.4218,4625.0
2022-01-04 12:30:00,46.84,46.85,46.81,46.82,19492.0,46.4119,46.4218,46.3822,46.3921,19492.0
2022-01-04 12:35:00,46.82,46.84,46.82,46.84,1708.0,46.3921,46.4119,46.3921,46.4119,1708.0
2022-01-04 12:40:00,46.84,46.84,46.83,46.83,5607.0,46.4119,46.4119,46.402,46.402,5607.0
2022-01-04 12:45:00,46.83,46.84,46.82,46.83,14585.0,46.402,46.4119,46.3921,46.402,14585.0
2022-01-04 12:50:00,46.83,46.84,46.82,46.83,8222.0,46.402,46.4119,46.3921,46.402,8222.0
2022-01-04 12:55:00,46.83,46.84,46.81,46.83,15028.0,46.402,46.4119,46.3822,46.402,15028.0
2022-01-04 13:00:00,46.82,46.82,46.8,46.8,9587.0,46.3921,46.3921,46.3723,46.3723,9587.0
2022-01-04 13:05:00,46.81,46.82,46.81,46.81,4976.0,46.3822,46.3921,46.3822,46.3822,4976.0
2022-01-04 13:10:00,46.81,46.82,46.8,46.82,6100.0,46.3822,46.3921,46.3723,46.3921,6100.0
2022-01-04 13:15:00,46.82,46.82,46.81,46.82,4100.0,46.3921,46.3921,46.3822,46.3921,4100.0
2022-01-04 13:20:00,46.82,46.82,46.81,46.82,1500.0,46.3921,46.3921,46.3822,46.3921,1500.0
2022-01-04 13:25:00,46.82,46.83,46.81,46.82,16490.0,46.3921,46.402,46.3822,46.3921,16490.0
2022-01-04 13:30:00,46.82,46.82,46.78,46.79,8521.0,46.3921,46.3921,46.3524,46.3624,8521.0
2022-01-04 13:35:00,46.79,46.79,46.78,46.79,1100.0,46.3624,46.3624,46.3524,46.3624,1100.0
2022-01-04 13:40:00,46.8,46.8,46.77,46.77,26652.0,46.3723,46.3723,46.3425,46.3425,26652.0
2022-01-04 13:45:00,46.77,46.78,46.77,46.78,2600.0,46.3425,46.3524,46.3425,46.3524,2600.0
2022-01-04 13:50:00,46.77,46.78,46.75,46.76,19809.0,46.3425,46.3524,46.3227,46.3326,19809.0
2022-01-04 13:55:00,46.76,46.77,46.73,46.75,25118.0,46.3326,46.3425,46.3029,46.3227,25118.0
2022-01-04 14:00:00,46.75,46.76,46.75,46.76,18624.0,46.3227,46.3326,46.3227,46.3326,18624.0
2022-01-04 14:05:00,46.76,46.77,46.75,46.76,15711.0,46.3326,46.3425,46.3227,46.3326,15711.0
2022-01-04 14:10:00,46.75,46.78,46.75,46.78,23097.0,46.3227,46.3524,46.3227,46.3524,23097.0
2022-01-04 14:15:00,46.77,46.79,46.77,46.79,20509.0,46.3425,46.3624,46.3425,46.3624,20509.0
2022-01-04 14:20:00,46.78,46.79,46.77,46.79,11755.0,46.3524,46.3624,46.3425,46.3624,11755.0
2022-01-04 14:25:00,46.79,46.79,46.78,46.79,2466.0,46.3624,46.3624,46.3524,46.3624,2466.0
2022-01-04 14:30:00,46.79,46.82,46.79,46.8,12242.0,46.3624,46.3921,46.3624,46.3723,12242.0
2022-01-04 14:35:00,46.8,46.8,46.78,46.79,9975.0,46.3723,46.3723,46.3524,46.3624,9975.0
2022-01-04 14:40:00,46.79,46.8,46.79,46.8,10149.0,46.3624,46.3723,46.3624,46.3723,10149.0
2022-01-04 14:45:00,46.8,46.81,46.79,46.8,36297.0,46.3723,46.3822,46.3624,46.3723,36297.0
2022-01-04 14:50:00,46.81,46.81,46.8,46.81,13934.0,46.3822,46.3822,46.3723,46.3822,13934.0
2022-01-04 14:55:00,46.81,46.83,46.8,46.8,39191.0,46.3822,46.402,46.3723,46.3723,39191.0
2022-01-04 15:00:00,46.8,46.82,46.79,46.82,12563.0,46.3723,46.3921,46.3624,46.3921,12563.0
2022-01-04 15:05:00,46.82,46.82,46.8,46.8,6833.0,46.3921,46.3921,46.3723,46.3723,6833.0
2022-01-04 15:10:00,46.81,46.83,46.81,46.82,13233.0,46.3822,46.402,46.3822,46.3921,13233.0
2022-01-04 15:15:00,46.83,46.83,46.81,46.82,11897.0,46.402,46.402,46.3822,46.3921,11897.0
2022-01-04 15:20:00,46.82,46.84,46.82,46.83,8736.0,46.3921,46.4119,46.3921,46.402,8736.0
2022-01-04 15:25:00,46.83,46.84,46.82,46.84,7443.0,46.402,46.4119,46.3921,46.4119,7443.0
2022-01-04 15:30:00,46.83,46.84,46.82,46.84,7252.0,46.402,46.4119,46.3921,46.4119,7252.0
2022-01-04 15:35:00,46.84,46.84,46.8,46.8,31479.0,46.4119,46.4119,46.3723,46.3723,31479.0
2022-01-04 15:40:00,46.81,46.81,46.8,46.8,23456.0,46.3822,46.3822,46.3723,46.3723,23456.0
2022-01-04 15:45:00,46.81,46.82,46.8,46.8,39674.0,46.3822,46.3921,46.3723,46.3723,39674.0
2022-01-04 15:50:00,46.81,46.82,46.75,46.75,101728.0,46.3822,46.3921,46.3227,46.3227,101728.0
2022-01-04 15:55:00,46.75,46.78,46.73,46.76,172364.0,46.3227,46.3524,46.3029,46.3326,172364.0
2022-01-05 09:30:00,47.16,47.16,47.08,47.09,63446.0,46.729,46.729,46.6497,46.6596,63446.0
2022-01-05 09:35:00,47.09,47.14,47.07,47.12,22592.0,46.6596,46.7092,46.6398,46.6893,22592.0
2022-01-05 09:40:00,47.12,47.14,47.1,47.12,30335.0,46.6893,46.7092,46.6695,46.6893,30335.0
2022-01-05 09:45:00,47.13,47.14,47.09,47.14,50177.0,46.6992,46.7092,46.6596,46.7092,50177.0
2022-01-05 09:50:00,47.14,47.17,47.12,47.15,64216.0,46.7092,46.7389,46.6893,46.7191,64216.0
2022-01-05 09:55:00,47.15,47.17,47.14,47.16,18011.0,46.7191,46.7389,46.7092,46.729,18011.0
2022-01-05 10:00:00,47.17,47.22,47.17,47.19,21156.0,46.7389,46.7884,46.7389,46.7587,21156.0
2022-01-05 10:05:00,47.2,47.22,47.2,47.2,28905.0,46.7686,46.7884,46.7686,46.7686,28905.0
2022-01-05 10:10:00,47.2,47.21,47.19,47.19,5845.0,46.7686,46.7785,46.7587,46.7587,5845.0
2022-01-05 10:15:00,47.19,47.2,47.17,47.18,9517.0,46.7587,46.7686,46.7389,46.7488,9517.0
2022-01-05 10:20:00,47.18,47.19,47.17,47.17,19596.0,46.7488,46.7587,46.7389,46.7389,19596.0
2022-01-05 10:25:00,47.18,47.2,47.16,47.17,35265.0,46.7488,46.7686,46.729,46.7389,35265.0
2022-01-05 10:30:00,47.16,47.16,47.13,47.13,15628.0,46.729,46.729,46.6992,46.6992,15628.0
2022-01-05 10:35:00,47.13,47.15,47.11,47.11,18700.0,46.6992,46.7191,46.6794,46.6794,18700.0
2022-01-05 10:40:00,47.12,47.15,47.11,47.14,27319.0,46.6893,46.7191,46.6794,46.7092,27319.0
2022-01-05 10:45:00,47.14,47.14,47.12,47.13,3617.0,46.7092,46.7092,46.6893,46.6992,3617.0
2022-01-05 10:50:00,47.13,47.15,47.12,47.15,26991.0,46.6992,46.7191,46.6893,46.7191,26991.0
2022-01-05 10:55:00,47.15,47.15,47.12,47.14,82323.0,46.7191,46.7191,46.6893,46.7092,82323.0
2022-01-05 11:00:00,47.14,47.16,47.13,47.14,37596.0,46.7092,46.729,46.6992,46.7092,37596.0
2022-01-05 11:05:00,47.14,47.16,47.13,47.15,45673.0,46.7092,46.729,46.6992,46.7191,45673.0
2022-01-05 11:10:00,47.16,47.16,47.12,47.14,7006.0,46.729,46.729,46.6893,46.7092,7006.0
2022-01-05 11:15:00,47.14,47.15,47.11,47.12,26013.0,46.7092,46.7191,46.6794,46.6893,26013.0
2022-01-05 11:20:00,47.12,47.13,47.08,47.1,32539.0,46.6893,46.6992,46.6497,46.6695,32539.0
2022-01-05 11:25:00,47.1,47.11,47.08,47.09,72390.0,46.6695,46.6794,46.6497,46.6596,72390.0
2022-01-05 11:30:00,47.09,47.09,47.07,47.07,16703.0,46.6596,46.6596,46.6398,46.6398,16703.0
2022-01-05 11:35:00,47.08,47.1,47.07,47.09,12686.0,46.6497,46.6695,46.6398,46.6596,12686.0
2022-01-05 11:40:00,47.1,47.1,47.06,47.06,20573.0,46.6695,46.6695,46.6299,46.6299,20573.0
2022-01-05 11:45:00,47.06,47.09,47.04,47.08,53364.0,46.6299,46.6596,46.6101,46.6497,53364.0
2022-01-05 11:50:00,47.08,47.09,47.06,47.08,14480.0,46.6497,46.6596,46.6299,46.6497,14480.0
2022-01-05 11:55:00,47.08,47.11,47.08,47.09,15246.0,46.6497,46.6794,46.6497,46.6596,15246.0
2022-01-05 12:00:00,47.09,47.12,47.09,47.12,12100.0,46.6596,46.6893,46.6596,46.6893,12100.0
2022-01-05 12:05:00,47.12,47.14,47.12,47.13,18417.0,46.6893,46.7092,46.6893,46.6992,18417.0
2022-01-05 12:10:00,47.12,47.14,47.12,47.14,26345.0,46.6893,46.7092,46.6893,46.7092,26345.0
2022-01-05 12:15:00,47.14,47.17,47.14,47.16,41936.0,46.7092,46.7389,46.7092,46.729,41936.0
2022-01-05 12:20:00,47.16,47.18,47.14,47.17,34513.0,46.729,46.7488,46.7092,46.7389,34513.0
2022-01-05 12:25:00,47.16,47.18,47.16,47.17,5391.0,46.729,46.7488,46.729,46.7389,5391.0
2022-01-05 12:30:00,47.16,47.17,47.14,47.15,6878.0,46.729,46.7389,46.7092,46.7191,6878.0
2022-01-05 12:35:00,47.15,47.15,47.09,47.09,9427.0,46.7191,46.7191,46.6596,46.6596,9427.0
2022-01-05 12:40:00,47.1,47.11,47.09,47.1,15685.0,46.6695,46.6794,46.6596,46.6695,15685.0
2022-01-05 12:45:00,47.09,47.12,47.08,47.11,116336.0,46.6596,46.6893,46.6497,46.6794,116336.0
2022-01-05 12:50:00,47.11,47.12,47.1,47.12,14500.0,46.6794,46.6893,46.6695,46.6893,14500.0
2022-01-05 12:55:00,47.12,47.12,47.1,47.11,16310.0,46.6893,46.6893,46.6695,46.6794,16310.0
2022-01-05 13:00:00,47.11,47.12,47.09,47.11,27117.0,46.6794,46.6893,46.6596,46.6794,27117.0
2022-01-05 13:05:00,47.11,47.13,47.09,47.09,126797.0,46.6794,46.6992,46.6596,46.6596,126797.0
2022-01-05 13:10:00,47.1,47.11,47.09,47.11,19047.0,46.6695,46.6794,46.6596,46.6794,19047.0
2022-01-05 13:15:00,47.11,47.12,47.09,47.09,27216.0,46.6794,46.6893,46.6596,46.6596,27216.0
2022-01-05 13:20:00,47.09,47.12,47.09,47.11,2510.0,46.6596,46.6893,46.6596,46.6794,2510.0
2022-01-05 13:25:00,47.11,47.11,47.1,47.11,1841.0,46.6794,46.6794,46.6695,46.6794,1841.0
2022-01-05 13:30:00,47.1,47.11,47.09,47.11,5058.0,46.6695,46.6794,46.6596,46.6794,5058.0
2022-01-05 13:35:00,47.11,47.12,47.1,47.12,13957.0,46.6794,46.6893,46.6695,46.6893,13957.0
2022-01-05 13:40:00,47.12,47.12,47.1,47.11,4563.0,46.6893,46.6893,46.6695,46.6794,4563.0
2022-01-05 13:45:00,47.11,47.11,47.09,47.09,3459.0,46.6794,46.6794,46.6596,46.6596,3459.0
2022-01-05 13:50:00,47.1,47.11,47.09,47.11,9825.0,46.6695,46.6794,46.6596,46.6794,9825.0
2022-01-05 13:55:00,47.11,47.12,47.06,47.08,20628.0,46.6794,46.6893,46.6299,46.6497,20628.0
2022-01-05 14:00:00,47.07,47.11,47.05,47.07,42397.0,46.6398,46.6794,46.62,46.6398,42397.0
2022-01-05 14:05:00,47.07,47.07,47.01,47.01,22622.0,46.6398,46.6398,46.5803,46.5803,22622.0
2022-01-05 14:10:00,47.01,47.02,46.92,46.95,27915.0,46.5803,46.5903,46.4912,46.5209,27915.0
2022-01-05 14:15:00,46.95,46.98,46.94,46.97,32971.0,46.5209,46.5506,46.511,46.5407,32971.0
2022-01-05 14:20:00,46.98,46.98,46.94,46.95,12707.0,46.5506,46.5506,46.511,46.5209,12707.0
2022-01-05 14:25:00,46.95,46.99,46.94,46.95,10888.0,46.5209,46.5605,46.511,46.5209,10888.0
2022-01-05 14:30:00,46.95,46.97,46.91,46.91,27200.0,46.5209,46.5407,46.4813,46.4813,27200.0
2022-01-05 14:35:00,46.91,46.92,46.88,46.89,36900.0,46.4813,46.4912,46.4515,46.4614,36900.0
2022-01-05 14:40:00,46.89,46.89,46.85,46.85,17501.0,46.4614,46.4614,46.4218,46.4218,17501.0
2022-01-05 14:45:00,46.84,46.88,46.83,46.88,64209.0,46.4119,46.4515,46.402,46.4515,64209.0
2022-01-05 14:50:00,46.88,46.9,46.86,46.88,45602.0,46.4515,46.4713,46.4317,46.4515,45602.0
2022-01-05 14:55:00,46.89,46.89,46.83,46.85,115742.0,46.4614,46.4614,46.402,46.4218,115742.0
2022-01-05 15:00:00,46.84,46.85,46.82,46.83,81389.0,46.4119,46.4218,46.3921,46.402,81389.0
2022-01-05 15:05:00,46.83,46.83,46.78,46.8,21617.0,46.402,46.402,46.3524,46.3723,21617.0
2022-01-05 15:10:00,46.8,46.83,46.78,46.82,29999.0,46.3723,46.402,46.3524,46.3921,29999.0
2022-01-05 15:15:00,46.82,46.82,46.79,46.8,30286.0,46.3921,46.3921,46.3624,46.3723,30286.0
2022-01-05 15:20:00,46.8,46.8,46.76,46.79,149819.0,46.3723,46.3723,46.3326,46.3624,149819.0
2022-01-05 15:25:00,46.78,46.8,46.76,46.77,61941.0,46.3524,46.3723,46.3326,46.3425,61941.0
2022-01-05 15:30:00,46.77,46.79,46.75,46.76,118813.0,46.3425,46.3624,46.3227,46.3326,118813.0
2022-01-05 15:35:00,46.76,46.8,46.75,46.78,108034.0,46.3326,46.3723,46.3227,46.3524,108034.0
2022-01-05 15:40:00,46.77,46.78,46.73,46.73,43694.0,46.3425,46.3524,46.3029,46.3029,43694.0
2022-01-05 15:45:00,46.73,46.74,46.7,46.7,58219.0,46.3029,46.3128,46.2732,46.2732,58219.0
2022-01-05 15:50:00,46.7,46.71,46.67,46.69,256054.0,46.2732,46.2831,46.2435,46.2633,256054.0
2022-01-05 15:55:00,46.69,46.7,46.65,46.69,317236.0,46.2633,46.2732,46.2236,46.2633,317236.0
2022-01-06 09:30:00,46.74,46.9,46.74,46.88,161369.0,46.3128,46.4713,46.3128,46.4515,161369.0
2022-01-06 09:35:00,46.88,46.91,46.84,46.9,44491.0,46.4515,46.4813,46.4119,46.4713,44491.0
2022-01-06 09:40:00,46.91,46.91,46.84,46.84,43474.0,46.4813,46.4813,46.4119,46.4119,43474.0
2022-01-06 09:45:00,46.85,46.86,46.75,46.79,17841.0,46.4218,46.4317,46.3227,46.3624,17841.0
2022-01-06 09:50:00,46.77,46.83,46.76,46.77,30199.0,46.3425,46.402,46.3326,46.3425,30199.0
2022-01-06 09:55:00,46.76,46.78,46.7,46.71,37008.0,46.3326,46.3524,46.2732,46.2831,37008.0
2022-01-06 10:00:00,46.73,46.75,46.66,46.66,19802.0,46.3029,46.3227,46.2335,46.2335,19802.0
2022-01-06 10:05:00,46.66,46.67,46.62,46.65,18591.0,46.2335,46.2435,46.1939,46.2236,18591.0
2022-01-06 10:10:00,46.64,46.65,46.6,46.64,51433.0,46.2137,46.2236,46.1741,46.2137,51433.0
2022-01-06 10:15:00,46.65,46.71,46.64,46.66,30430.0,46.2236,46.2831,46.2137,46.2335,30430.0
2022-01-06 10:20:00,46.66,46.71,46.66,46.71,25934.0,46.2335,46.2831,46.2335,46.2831,25934.0
2022-01-06 10:25:00,46.71,46.78,46.71,46.73,97862.0,46.2831,46.3524,46.2831,46.3029,97862.0
2022-01-06 10:30:00,46.74,46.79,46.74,46.78,44852.0,46.3128,46.3624,46.3128,46.3524,44852.0
2022-01-06 10:35:00,46.77,46.8,46.76,46.79,57402.0,46.3425,46.3723,46.3326,46.3624,57402.0
2022-01-06 10:40:00,46.8,46.8,46.76,46.77,18557.0,46.3723,46.3723,46.3326,46.3425,18557.0
2022-01-06 10:45:00,46.78,46.84,46.78,46.83,20995.0,46.3524,46.4119,46.3524,46.402,20995.0
2022-01-06 10:50:00,46.83,46.83,46.8,46.8,13433.0,46.402,46.402,46.3723,46.3723,13433.0
2022-01-06 10:55:00,46.8,46.84,46.79,46.8,32256.0,46.3723,46.4119,46.3624,46.3723,32256.0
2022-01-06 11:00:00,46.8,46.81,46.75,46.76,33514.0,46.3723,46.3822,46.3227,46.3326,33514.0
2022-01-06 11:05:00,46.76,46.83,46.75,46.82,135869.0,46.3326,46.402,46.3227,46.3921,135869.0
2022-01-06 11:10:00,46.82,46.85,46.81,46.84,65893.0,46.3921,46.4218,46.3822,46.4119,65893.0
2022-01-06 11:15:00,46.84,46.87,46.82,46.84,54209.0,46.4119,46.4416,46.3921,46.4119,54209.0
2022-01-06 11:20:00,46.84,46.85,46.82,46.84,25924.0,46.4119,46.4218,46.3921,46.4119,25924.0
2022-01-06 11:25:00,46.84,46.84,46.79,46.82,8747.0,46.4119,46.4119,46.3624,46.3921,8747.0
2022-01-06 11:30:00,46.82,46.83,46.77,46.77,29759.0,46.3921,46.402,46.3425,46.3425,29759.0
2022-01-06 11:35:00,46.77,46.81,46.77,46.78,9837.0,46.3425,46.3822,46.3425,46.3524,9837.0
2022-01-06 11:40:00,46.79,46.83,46.77,46.82,42949.0,46.3624,46.402,46.3425,46.3921,42949.0
2022-01-06 11:45:00,46.81,46.83,46.79,46.82,13476.0,46.3822,46.402,46.3624,46.3921,13476.0
2022-01-06 11:50:00,46.82,46.85,46.81,46.85,17135.0,46.3921,46.4218,46.3822,46.4218,17135.0
2022-01-06 11:55:00,46.85,46.87,46.85,46.86,4717.0,46.4218,46.4416,46.4218,46.4317,4717.0
2022-01-06 12:00:00,46.85,46.87,46.84,46.85,6748.0,46.4218,46.4416,46.4119,46.4218,6748.0
2022-01-06 12:05:00,46.84,46.9,46.84,46.9,8380.0,46.4119,46.4713,46.4119,46.4713,8380.0
2022-01-06 12:10:00,46.9,46.9,46.87,46.88,10908.0,46.4713,46.4713,46.4416,46.4515,10908.0
2022-01-06 12:15:00,46.88,46.9,46.87,46.88,9705.0,46.4515,46.4713,46.4416,46.4515,9705.0
2022-01-06 12:20:00,46.89,46.9,46.88,46.89,6182.0,46.4614,46.4713,46.4515,46.4614,6182.0
2022-01-06 12:25:00,46.88,46.92,46.88,46.91,2973.0,46.4515,46.4912,46.4515,46.4813,2973.0
2022-01-06 12:30:00,46.91,46.92,46.9,46.92,8281.0,46.4813,46.4912,46.4713,46.4912,8281.0
2022-01-06 12:35:00,46.91,46.94,46.91,46.92,5813.0,46.4813,46.511,46.4813,46.4912,5813.0
2022-01-06 12:40:00,46.91,46.95,46.91,46.95,10957.0,46.4813,46.5209,46.4813,46.5209,10957.0
2022-01-06 12:45:00,46.96,46.96,46.92,46.93,14887.0,46.5308,46.5308,46.4912,46.5011,14887.0
2022-01-06 12:50:00,46.93,46.93,46.9,46.9,9080.0,46.5011,46.5011,46.4713,46.4713,9080.0
2022-01-06 12:55:00,46.9,46.9,46.87,46.87,5796.0,46.4713,46.4713,46.4416,46.4416,5796.0
2022-01-06 13:00:00,46.87,46.88,46.86,46.88,13443.0,46.4416,46.4515,46.4317,46.4515,13443.0
2022-01-06 13:05:00,46.88,46.88,46.85,46.88,10802.0,46.4515,46.4515,46.4218,46.4515,10802.0
2022-01-06 13:10:00,46.87,46.88,46.86,46.87,7118.0,46.4416,46.4515,46.4317,46.4416,7118.0
2022-01-06 13:15:00,46.87,46.87,46.83,46.85,21414.0,46.4416,46.4416,46.402,46.4218,21414.0
2022-01-06 13:20:00,46.86,46.87,46.82,46.83,11313.0,46.4317,46.4416,46.3921,46.402,11313.0
2022-01-06 13:25:00,46.82,46.82,46.8,46.81,11611.0,46.3921,46.3921,46.3723,46.3822,11611.0
2022-01-06 13:30:00,46.81,46.81,46.78,46.8,10107.0,46.3822,46.3822,46.3524,46.3723,10107.0
2022-01-06 13:35:00,46.8,46.81,46.78,46.79,8028.0,46.3723,46.3822,46.3524,46.3624,8028.0
2022-01-06 13:40:00,46.79,46.8,46.78,46.8,2703.0,46.3624,46.3723,46.3524,46.3723,2703.0
2022-01-06 13:45:00,46.79,46.81,46.78,46.79,48244.0,46.3624,46.3822,46.3524,46.3624,48244.0
2022-01-06 13:50:00,46.79,46.81,46.78,46.8,29905.0,46.3624,46.3822,46.3524,46.3723,29905.0
2022-01-06 13:55:00,46.8,46.81,46.8,46.81,20256.0,46.3723,46.3822,46.3723,46.3822,20256.0
2022-01-06 14:00:00,46.81,46.82,46.78,46.79,10550.0,46.3822,46.3921,46.3524,46.3624,10550.0
2022-01-06 14:05:00,46.79,46.81,46.78,46.81,29644.0,46.3624,46.3822,46.3524,46.3822,29644.0
2022-01-06 14:10:00,46.81,46.85,46.78,46.8,63325.0,46.3822,46.4218,46.3524,46.3723,63325.0
2022-01-06 14:15:00,46.79,46.81,46.79,46.81,19310.0,46.3624,46.3822,46.3624,46.3822,19310.0
2022-01-06 14:20:00,46.8,46.8,46.79,46.8,2200.0,46.3723,46.3723,46.3624,46.3723,2200.0
2022-01-06 14:25:00,46.8,46.81,46.8,46.81,2196.0,46.3723,46.3822,46.3723,46.3822,2196.0
2022-01-06 14:30:00,46.81,46.83,46.78,46.79,34352.0,46.3822,46.402,46.3524,46.3624,34352.0
2022-01-06 14:35:00,46.8,46.81,46.79,46.81,24589.0,46.3723,46.3822,46.3624,46.3822,24589.0
2022-01-06 14:40:00,46.81,46.81,46.79,46.8,12886.0,46.3822,46.3822,46.3624,46.3723,12886.0
2022-01-06 14:45:00,46.8,46.82,46.8,46.81,8469.0,46.3723,46.3921,46.3723,46.3822,8469.0
2022-01-06 14:50:00,46.81,46.81,46.79,46.8,44161.0,46.3822,46.3822,46.3624,46.3723,44161.0
2022-01-06 14:55:00,46.8,46.82,46.8,46.82,26165.0,46.3723,46.3921,46.3723,46.3921,26165.0
2022-01-06 15:00:00,46.82,46.83,46.81,46.83,26073.0,46.3921,46.402,46.3822,46.402,26073.0
2022-01-06 15:05:00,46.83,46.84,46.8,46.81,119722.0,46.402,46.4119,46.3723,46.3822,119722.0
2022-01-06 15:10:00,46.8,46.82,46.79,46.8,47643.0,46.3723,46.3921,46.3624,46.3723,47643.0
2022-01-06 15:15:00,46.8,46.8,46.75,46.76,17137.0,46.3723,46.3723,46.3227,46.3326,17137.0
2022-01-06 15:20:00,46.77,46.77,46.74,46.75,14903.0,46.3425,46.3425,46.3128,46.3227,14903.0
2022-01-06 15:25:00,46.75,46.78,46.74,46.77,32178.0,46.3227,46.3524,46.3128,46.3425,32178.0
2022-01-06 15:30:00,46.77,46.79,46.75,46.76,13474.0,46.3425,46.3624,46.3227,46.3326,13474.0
2022-01-06 15:35:00,46.76,46.77,46.75,46.76,5799.0,46.3326,46.3425,46.3227,46.3326,5799.0
2022-01-06 15:40:00,46.76,46.77,46.74,46.76,33107.0,46.3326,46.3425,46.3128,46.3326,33107.0
2022-01-06 15:45:00,46.76,46.76,46.73,46.73,9902.0,46.3326,46.3326,46.3029,46.3029,9902.0
2022-01-06 15:50:00,46.73,46.75,46.7,46.71,30038.0,46.3029,46.3227,46.2732,46.2831,30038.0
2022-01-06 15:55:00,46.71,46.77,46.69,46.77,269605.0,46.2831,46.3425,46.2633,46.3425,269605.0
2022-01-07 09:30:00,47.04,47.05,46.91,46.91,124036.0,46.6101,46.62,46.4813,46.4813,124036.0
2022-01-07 09:35:00,46.91,47.01,46.91,46.99,44704.0,46.4813,46.5803,46.4813,46.5605,44704.0
2022-01-07 09:40:00,46.99,47.07,46.97,47.07,50349.0,46.5605,46.6398,46.5407,46.6398,50349.0
2022-01-07 09:45:00,47.07,47.09,47.03,47.05,32689.0,46.6398,46.6596,46.6002,46.62,32689.0
2022-01-07 09:50:00,47.06,47.08,47.03,47.05,56941.0,46.6299,46.6497,46.6002,46.62,56941.0
2022-01-07 09:55:00,47.05,47.08,47.05,47.07,29836.0,46.62,46.6497,46.62,46.6398,29836.0
2022-01-07 10:00:00,47.05,47.07,47.02,47.03,10677.0,46.62,46.6398,46.5903,46.6002,10677.0
2022-01-07 10:05:00,47.02,47.04,47.0,47.03,24293.0,46.5903,46.6101,46.5704,46.6002,24293.0
2022-01-07 10:10:00,47.02,47.05,47.02,47.03,12596.0,46.5903,46.62,46.5903,46.6002,12596.0
2022-01-07 10:15:00,47.02,47.03,46.99,47.0,15758.0,46.5903,46.6002,46.5605,46.5704,15758.0
2022-01-07 10:20:00,46.99,47.01,46.97,46.99,52228.0,46.5605,46.5803,46.5407,46.5605,52228.0
2022-01-07 10:25:00,46.99,47.03,46.98,46.99,27001.0,46.5605,46.6002,46.5506,46.5605,27001.0
2022-01-07 10:30:00,46.98,47.01,46.97,46.97,15370.0,46.5506,46.5803,46.5407,46.5407,15370.0
2022-01-07 10:35:00,46.98,46.98,46.92,46.92,11992.0,46.5506,46.5506,46.4912,46.4912,11992.0
2022-01-07 10:40:00,46.92,46.93,46.87,46.88,25290.0,46.4912,46.5011,46.4416,46.4515,25290.0
2022-01-07 10:45:00,46.87,46.89,46.84,46.84,12971.0,46.4416,46.4614,46.4119,46.4119,12971.0
2022-01-07 10:50:00,46.84,46.84,46.78,46.81,24712.0,46.4119,46.4119,46.3524,46.3822,24712.0
2022-01-07 10:55:00,46.81,46.85,46.81,46.83,23240.0,46.3822,46.4218,46.3822,46.402,23240.0
2022-01-07 11:00:00,46.83,46.87,46.82,46.86,58051.0,46.402,46.4416,46.3921,46.4317,58051.0
2022-01-07 11:05:00,46.85,46.88,46.84,46.86,30403.0,46.4218,46.4515,46.4119,46.4317,30403.0
2022-01-07 11:10:00,46.87,46.87,46.84,46.85,25727.0,46.4416,46.4416,46.4119,46.4218,25727.0
2022-01-07 11:15:00,46.86,46.86,46.83,46.84,16580.0,46.4317,46.4317,46.402,46.4119,16580.0
2022-01-07 11:20:00,46.84,46.88,46.84,46.88,9513.0,46.4119,46.4515,46.4119,46.4515,9513.0
2022-01-07 11:25:00,46.87,46.94,46.86,46.93,24624.0,46.4416,46.511,46.4317,46.5011,24624.0
2022-01-07 11:30:00,46.93,46.96,46.92,46.96,25468.0,46.5011,46.5308,46.4912,46.5308,25468.0
2022-01-07 11:35:00,46.96,46.97,46.94,46.95,22449.0,46.5308,46.5407,46.511,46.5209,22449.0
2022-01-07 11:40:00,46.96,46.96,46.94,46.96,23057.0,46.5308,46.5308,46.511,46.5308,23057.0
2022-01-07 11:45:00,46.96,47.0,46.95,47.0,35161.0,46.5308,46.5704,46.5209,46.5704,35161.0
2022-01-07 11:50:00,47.0,47.04,47.0,47.04,34470.0,46.5704,46.6101,46.5704,46.6101,34470.0
2022-01-07 11:55:00,47.04,47.06,47.03,47.06,65381.0,46.6101,46.6299,46.6002,46.6299,65381.0
2022-01-07 12:00:00,47.05,47.06,47.03,47.03,34323.0,46.62,46.6299,46.6002,46.6002,34323.0
2022-01-07 12:05:00,47.03,47.05,47.02,47.05,19134.0,46.6002,46.62,46.5903,46.62,19134.0
2022-01-07 12:10:00,47.05,47.07,47.04,47.07,15590.0,46.62,46.6398,46.6101,46.6398,15590.0
2022-01-07 12:15:00,47.08,47.09,47.05,47.05,45144.0,46.6497,46.6596,46.62,46.62,45144.0
2022-01-07 12:20:00,47.05,47.05,47.02,47.05,20891.0,46.62,46.62,46.5903,46.62,20891.0
2022-01-07 12:25:00,47.05,47.07,47.04,47.07,9759.0,46.62,46.6398,46.6101,46.6398,9759.0
2022-01-07 12:30:00,47.07,47.07,47.03,47.05,34156.0,46.6398,46.6398,46.6002,46.62,34156.0
2022-01-07 12:35:00,47.05,47.06,47.04,47.05,6300.0,46.62,46.6299,46.6101,46.62,6300.0
2022-01-07 12:40:00,47.05,47.08,47.05,47.07,16067.0,46.62,46.6497,46.62,46.6398,16067.0
2022-01-07 12:45:00,47.07,47.09,47.06,47.07,9031.0,46.6398,46.6596,46.6299,46.6398,9031.0
2022-01-07 12:50:00,47.07,47.08,47.06,47.06,10353.0,46.6398,46.6497,46.6299,46.6299,10353.0
2022-01-07 12:55:00,47.07,47.08,47.05,47.07,13552.0,46.6398,46.6497,46.62,46.6398,13552.0
2022-01-07 13:00:00,47.08,47.08,47.04,47.05,178827.0,46.6497,46.6497,46.6101,46.62,178827.0
2022-01-07 13:05:00,47.05,47.08,47.05,47.07,62592.0,46.62,46.6497,46.62,46.6398,62592.0
2022-01-07 13:10:00,47.06,47.07,47.05,47.06,16355.0,46.6299,46.6398,46.62,46.6299,16355.0
2022-01-07 13:15:00,47.07,47.09,47.06,47.09,73515.0,46.6398,46.6596,46.6299,46.6596,73515.0
2022-01-07 13:20:00,47.09,47.11,47.09,47.1,12818.0,46.6596,46.6794,46.6596,46.6695,12818.0
2022-01-07 13:25:00,47.09,47.1,47.08,47.09,2948.0,46.6596,46.6695,46.6497,46.6596,2948.0
2022-01-07 13:30:00,47.09,47.11,47.08,47.11,11177.0,46.6596,46.6794,46.6497,46.6794,11177.0
2022-01-07 13:35:00,47.12,47.14,47.11,47.12,116370.0,46.6893,46.7092,46.6794,46.6893,116370.0
2022-01-07 13:40:00,47.12,47.14,47.11,47.13,21159.0,46.6893,46.7092,46.6794,46.6992,21159.0
2022-01-07 13:45:00,47.12,47.12,47.11,47.12,5364.0,46.6893,46.6893,46.6794,46.6893,5364.0
2022-01-07 13:50:00,47.11,47.11,47.1,47.1,17863.0,46.6794,46.6794,46.6695,46.6695,17863.0
2022-01-07 13:55:00,47.1,47.11,47.09,47.09,4576.0,46.6695,46.6794,46.6596,46.6596,4576.0
2022-01-07 14:00:00,47.1,47.11,47.1,47.11,10489.0,46.6695,46.6794,46.6695,46.6794,10489.0
2022-01-07 14:05:00,47.1,47.1,47.09,47.1,4104.0,46.6695,46.6695,46.6596,46.6695,4104.0
2022-01-07 14:10:00,47.1,47.11,47.08,47.11,24039.0,46.6695,46.6794,46.6497,46.6794,24039.0
2022-01-07 14:15:00,47.11,47.11,47.09,47.1,11959.0,46.6794,46.6794,46.6596,46.6695,11959.0
2022-01-07 14:20:00,47.09,47.1,47.07,47.09,34493.0,46.6596,46.6695,46.6398,46.6596,34493.0
2022-01-07 14:25:00,47.09,47.12,47.07,47.12,11708.0,46.6596,46.6893,46.6398,46.6893,11708.0
2022-01-07 14:30:00,47.12,47.12,47.1,47.11,9552.0,46.6893,46.6893,46.6695,46.6794,9552.0
2022-01-07 14:35:00,47.11,47.13,47.1,47.13,8200.0,46.6794,46.6992,46.6695,46.6992,8200.0
2022-01-07 14:40:00,47.13,47.14,47.12,47.13,41156.0,46.6992,46.7092,46.6893,46.6992,41156.0
2022-01-07 14:45:00,47.13,47.14,47.12,47.14,10184.0,46.6992,46.7092,46.6893,46.7092,10184.0
2022-01-07 14:50:00,47.14,47.16,47.13,47.15,41384.0,46.7092,46.729,46.6992,46.7191,41384.0
2022-01-07 14:55:00,47.15,47.16,47.15,47.16,12596.0,46.7191,46.729,46.7191,46.729,12596.0
2022-01-07 15:00:00,47.16,47.18,47.14,47.16,15148.0,46.729,46.7488,46.7092,46.729,15148.0
2022-01-07 15:05:00,47.16,47.18,47.15,47.16,25254.0,46.729,46.7488,46.7191,46.729,25254.0
2022-01-07 15:10:00,47.16,47.16,47.14,47.15,14055.0,46.729,46.729,46.7092,46.7191,14055.0
2022-01-07 15:15:00,47.15,47.16,47.14,47.15,9552.0,46.7191,46.729,46.7092,46.7191,9552.0
2022-01-07 15:20:00,47.16,47.16,47.15,47.16,9221.0,46.729,46.729,46.7191,46.729,9221.0
2022-01-07 15:25:00,47.16,47.16,47.13,47.15,14091.0,46.729,46.729,46.6992,46.7191,14091.0
2022-01-07 15:30:00,47.15,47.18,47.15,47.16,22867.0,46.7191,46.7488,46.7191,46.729,22867.0
2022-01-07 15:35:00,47.16,47.18,47.15,47.17,27158.0,46.729,46.7488,46.7191,46.7389,27158.0
2022-01-07 15:40:00,47.18,47.18,47.14,47.16,42233.0,46.7488,46.7488,46.7092,46.729,42233.0
2022-01-07 15:45:00,47.16,47.17,47.15,47.15,61387.0,46.729,46.7389,46.7191,46.7191,61387.0
2022-01-07 15:50:00,47.15,47.17,47.11,47.12,202138.0,46.7191,46.7389,46.6794,46.6893,202138.0
2022-01-07 15:55:00,47.12,47.16,47.11,47.14,322054.0,46.6893,46.729,46.6794,46.7092,322054.0
2022-01-10 09:30:00,47.27,47.37,47.2,47.22,253458.0,46.838,46.9371,46.7686,46.7884,253458.0
2022-01-10 09:35:00,47.22,47.26,47.2,47.25,95191.0,46.7884,46.8281,46.7686,46.8182,95191.0
2022-01-10 09:40:00,47.26,47.28,47.23,47.24,23680.0,46.8281,46.8479,46.7983,46.8082,23680.0
2022-01-10 09:45:00,47.25,47.25,47.18,47.21,29289.0,46.8182,46.8182,46.7488,46.7785,29289.0
2022-01-10 09:50:00,47.2,47.2,47.16,47.16,18445.0,46.7686,46.7686,46.729,46.729,18445.0
2022-01-10 09:55:00,47.17,47.17,47.14,47.15,34485.0,46.7389,46.7389,46.7092,46.7191,34485.0
2022-01-10 10:00:00,47.15,47.17,47.11,47.16,65599.0,46.7191,46.7389,46.6794,46.729,65599.0
2022-01-10 10:05:00,47.16,47.21,47.16,47.2,35603.0,46.729,46.7785,46.729,46.7686,35603.0
2022-01-10 10:10:00,47.2,47.2,47.14,47.15,34287.0,46.7686,46.7686,46.7092,46.7191,34287.0
2022-01-10 10:15:00,47.15,47.19,47.15,47.17,40314.0,46.7191,46.7587,46.7191,46.7389,40314.0
2022-01-10 10:20:00,47.18,47.22,47.18,47.2,33180.0,46.7488,46.7884,46.7488,46.7686,33180.0
2022-01-10 10:25:00,47.2,47.21,47.18,47.19,33905.0,46.7686,46.7785,46.7488,46.7587,33905.0
2022-01-10 10:30:00,47.2,47.21,47.18,47.18,39889.0,46.7686,46.7785,46.7488,46.7488,39889.0
2022-01-10 10:35:00,47.19,47.19,47.12,47.13,46076.0,46.7587,46.7587,46.6893,46.6992,46076.0
2022-01-10 10:40:00,47.12,47.13,47.08,47.1,24445.0,46.6893,46.6992,46.6497,46.6695,24445.0
2022-01-10 10:45:00,47.1,47.12,47.07,47.07,27318.0,46.6695,46.6893,46.6398,46.6398,27318.0
2022-01-10 10:50:00,47.08,47.13,47.07,47.12,25294.0,46.6497,46.6992,46.6398,46.6893,25294.0
2022-01-10 10:55:00,47.12,47.14,47.1,47.13,17183.0,46.6893,46.7092,46.6695,46.6992,17183.0
2022-01-10 11:00:00,47.13,47.13,47.1,47.12,19316.0,46.6992,46.6992,46.6695,46.6893,19316.0
2022-01-10 11:05:00,47.13,47.13,47.11,47.12,38193.0,46.6992,46.6992,46.6794,46.6893,38193.0
2022-01-10 11:10:00,47.13,47.15,47.11,47.14,38171.0,46.6992,46.7191,46.6794,46.7092,38171.0
2022-01-10 11:15:00,47.14,47.18,47.14,47.17,26262.0,46.7092,46.7488,46.7092,46.7389,26262.0
2022-01-10 11:20:00,47.17,47.18,47.16,47.18,29547.0,46.7389,46.7488,46.729,46.7488,29547.0
2022-01-10 11:25:00,47.17,47.2,47.16,47.2,32652.0,46.7389,46.7686,46.729,46.7686,32652.0
2022-01-10 11:30:00,47.21,47.22,47.18,47.2,51213.0,46.7785,46.7884,46.7488,46.7686,51213.0
2022-01-10 11:35:00,47.21,47.21,47.15,47.16,26767.0,46.7785,46.7785,46.7191,46.729,26767.0
2022-01-10 11:40:00,47.16,47.16,47.14,47.16,21397.0,46.729,46.729,46.7092,46.729,21397.0
2022-01-10 11:45:00,47.16,47.17,47.14,47.16,25731.0,46.729,46.7389,46.7092,46.729,25731.0
2022-01-10 11:50:00,47.15,47.17,47.15,47.15,23562.0,46.7191,46.7389,46.7191,46.7191,23562.0
2022-01-10 11:55:00,47.16,47.2,47.15,47.2,23261.0,46.729,46.7686,46.7191,46.7686,23261.0
2022-01-10 12:00:00,47.19,47.2,47.16,47.16,14767.0,46.7587,46.7686,46.729,46.729,14767.0
2022-01-10 12:05:00,47.16,47.18,47.15,47.16,13544.0,46.729,46.7488,46.7191,46.729,13544.0
2022-01-10 12:10:00,47.16,47.19,47.15,47.18,30360.0,46.729,46.7587,46.7191,46.7488,30360.0
2022-01-10 12:15:00,47.18,47.19,47.17,47.17,76472.0,46.7488,46.7587,46.7389,46.7389,76472.0
2022-01-10 12:20:00,47.16,47.16,47.14,47.15,26760.0,46.729,46.729,46.7092,46.7191,26760.0
2022-01-10 12:25:00,47.16,47.17,47.16,47.16,9760.0,46.729,46.7389,46.729,46.729,9760.0
2022-01-10 12:30:00,47.16,47.17,47.15,47.15,20739.0,46.729,46.7389,46.7191,46.7191,20739.0
2022-01-10 12:35:00,47.15,47.16,47.14,47.15,11738.0,46.7191,46.729,46.7092,46.7191,11738.0
2022-01-10 12:40:00,47.15,47.18,47.14,47.16,41576.0,46.7191,46.7488,46.7092,46.729,41576.0
2022-01-10 12:45:00,47.16,47.21,47.15,47.18,22520.0,46.729,46.7785,46.7191,46.7488,22520.0
2022-01-10 12:50:00,47.18,47.24,47.17,47.22,32793.0,46.7488,46.8082,46.7389,46.7884,32793.0
2022-01-10 12:55:00,47.21,47.22,47.2,47.22,16174.0,46.7785,46.7884,46.7686,46.7884,16174.0
2022-01-10 13:00:00,47.22,47.24,47.2,47.23,63965.0,46.7884,46.8082,46.7686,46.7983,63965.0
2022-01-10 13:05:00,47.22,47.25,47.22,47.24,19468.0,46.7884,46.8182,46.7884,46.8082,19468.0
2022-01-10 13:10:00,47.25,47.27,47.24,47.26,39149.0,46.8182,46.838,46.8082,46.8281,39149.0
2022-01-10 13:15:00,47.26,47.28,47.26,47.27,11589.0,46.8281,46.8479,46.8281,46.838,11589.0
2022-01-10 13:20:00,47.28,47.3,47.26,47.3,31068.0,46.8479,46.8677,46.8281,46.8677,31068.0
2022-01-10 13:25:00,47.3,47.31,47.28,47.29,16365.0,46.8677,46.8776,46.8479,46.8578,16365.0
2022-01-10 13:30:00,47.29,47.31,47.28,47.29,18169.0,46.8578,46.8776,46.8479,46.8578,18169.0
2022-01-10 13:35:00,47.29,47.31,47.28,47.3,11928.0,46.8578,46.8776,46.8479,46.8677,11928.0
2022-01-10 13:40:00,47.3,47.33,47.3,47.33,26295.0,46.8677,46.8974,46.8677,46.8974,26295.0
2022-01-10 13:45:00,47.32,47.34,47.31,47.33,18311.0,46.8875,46.9073,46.8776,46.8974,18311.0
2022-01-10 13:50:00,47.34,47.35,47.34,47.34,9510.0,46.9073,46.9172,46.9073,46.9073,9510.0
2022-01-10 13:55:00,47.35,47.35,47.32,47.34,26414.0,46.9172,46.9172,46.8875,46.9073,26414.0
2022-01-10 14:00:00,47.34,47.34,47.32,47.34,35239.0,46.9073,46.9073,46.8875,46.9073,35239.0
2022-01-10 14:05:00,47.33,47.35,47.32,47.35,18896.0,46.8974,46.9172,46.8875,46.9172,18896.0
2022-01-10 14:10:00,47.34,47.35,47.32,47.32,15069.0,46.9073,46.9172,46.8875,46.8875,15069.0
2022-01-10 14:15:00,47.33,47.35,47.32,47.33,32093.0,46.8974,46.9172,46.8875,46.8974,32093.0
2022-01-10 14:20:00,47.33,47.37,47.33,47.34,16700.0,46.8974,46.9371,46.8974,46.9073,16700.0
2022-01-10 14:25:00,47.34,47.36,47.34,47.36,10947.0,46.9073,46.9271,46.9073,46.9271,10947.0
2022-01-10 14:30:00,47.36,47.37,47.35,47.36,38784.0,46.9271,46.9371,46.9172,46.9271,38784.0
2022-01-10 14:35:00,47.37,47.38,47.36,47.36,21215.0,46.9371,46.947,46.9271,46.9271,21215.0
2022-01-10 14:40:00,47.37,47.39,47.36,47.37,18913.0,46.9371,46.9569,46.9271,46.9371,18913.0
2022-01-10 14:45:00,47.36,47.38,47.36,47.37,29967.0,46.9271,46.947,46.9271,46.9371,29967.0
2022-01-10 14:50:00,47.37,47.37,47.3,47.31,43358.0,46.9371,46.9371,46.8677,46.8776,43358.0
2022-01-10 14:55:00,47.31,47.34,47.31,47.34,23336.0,46.8776,46.9073,46.8776,46.9073,23336.0
2022-01-10 15:00:00,47.33,47.35,47.31,47.31,44249.0,46.8974,46.9172,46.8776,46.8776,44249.0
2022-01-10 15:05:00,47.31,47.31,47.25,47.27,47115.0,46.8776,46.8776,46.8182,46.838,47115.0
2022-01-10 15:10:00,47.27,47.29,47.25,47.26,30440.0,46.838,46.8578,46.8182,46.8281,30440.0
2022-01-10 15:15:00,47.26,47.28,47.25,47.27,36805.0,46.8281,46.8479,46.8182,46.838,36805.0
2022-01-10 15:20:00,47.27,47.28,47.24,47.27,36870.0,46.838,46.8479,46.8082,46.838,36870.0
2022-01-10 15:25:00,47.27,47.27,47.25,47.26,17128.0,46.838,46.838,46.8182,46.8281,17128.0
2022-01-10 15:30:00,47.26,47.27,47.23,47.26,81327.0,46.8281,46.838,46.7983,46.8281,81327.0
2022-01-10 15:35:00,47.26,47.28,47.25,47.27,32995.0,46.8281,46.8479,46.8182,46.838,32995.0
2022-01-10 15:40:00,47.27,47.28,47.25,47.25,45689.0,46.838,46.8479,46.8182,46.8182,45689.0
2022-01-10 15:45:00,47.25,47.3,47.25,47.29,219354.0,46.8182,46.8677,46.8182,46.8578,219354.0
2022-01-10 15:50:00,47.29,47.29,47.25,47.26,106001.0,46.8578,46.8578,46.8182,46.8281,106001.0
2022-01-10 15:55:00,47.27,47.32,47.26,47.3,301051.0,46.838,46.8875,46.8281,46.8677,301051.0
2022-01-11 09:30:00,47.58,47.67,47.55,47.64,176987.0,47.1451,47.2343,47.1154,47.2046,176987.0
2022-01-11 09:35:00,47.64,47.73,47.64,47.73,80980.0,47.2046,47.2938,47.2046,47.2938,80980.0
2022-01-11 09:40:00,47.73,47.73,47.59,47.63,58726.0,47.2938,47.2938,47.155,47.1947,58726.0
2022-01-11 09:45:00,47.63,47.64,47.6,47.62,29777.0,47.1947,47.2046,47.165,47.1848,29777.0
2022-01-11 09:50:00,47.62,47.65,47.59,47.61,35585.0,47.1848,47.2145,47.155,47.1749,35585.0
2022-01-11 09:55:00,47.61,47.65,47.58,47.64,26864.0,47.1749,47.2145,47.1451,47.2046,26864.0
2022-01-11 10:00:00,47.64,47.76,47.64,47.76,52839.0,47.2046,47.3235,47.2046,47.3235,52839.0
2022-01-11 10:05:00,47.76,47.8,47.75,47.78,24533.0,47.3235,47.3631,47.3136,47.3433,24533.0
2022-01-11 10:10:00,47.78,47.81,47.77,47.81,35464.0,47.3433,47.373,47.3334,47.373,35464.0
2022-01-11 10:15:00,47.82,47.82,47.78,47.81,37635.0,47.3829,47.3829,47.3433,47.373,37635.0
2022-01-11 10:20:00,47.81,47.85,47.8,47.82,46940.0,47.373,47.4127,47.3631,47.3829,46940.0
2022-01-11 10:25:00,47.82,47.84,47.8,47.83,47246.0,47.3829,47.4028,47.3631,47.3928,47246.0
2022-01-11 10:30:00,47.83,47.85,47.76,47.78,41615.0,47.3928,47.4127,47.3235,47.3433,41615.0
2022-01-11 10:35:00,47.78,47.79,47.77,47.78,16230.0,47.3433,47.3532,47.3334,47.3433,16230.0
2022-01-11 10:40:00,47.79,47.8,47.73,47.76,21240.0,47.3532,47.3631,47.2938,47.3235,21240.0
2022-01-11 10:45:00,47.76,47.79,47.74,47.77,24906.0,47.3235,47.3532,47.3037,47.3334,24906.0
2022-01-11 10:50:00,47.76,47.8,47.75,47.8,22856.0,47.3235,47.3631,47.3136,47.3631,22856.0
2022-01-11 10:55:00,47.81,47.86,47.8,47.84,31078.0,47.373,47.4226,47.3631,47.4028,31078.0
2022-01-11 11:00:00,47.84,47.9,47.84,47.9,38180.0,47.4028,47.4622,47.4028,47.4622,38180.0
2022-01-11 11:05:00,47.9,47.94,47.89,47.92,11166.0,47.4622,47.5018,47.4523,47.482,11166.0
2022-01-11 11:10:00,47.92,47.96,47.92,47.95,36425.0,47.482,47.5217,47.482,47.5118,36425.0
2022-01-11 11:15:00,47.95,47.97,47.94,47.97,18834.0,47.5118,47.5316,47.5018,47.5316,18834.0
2022-01-11 11:20:00,47.97,47.99,47.93,47.99,18416.0,47.5316,47.5514,47.4919,47.5514,18416.0
2022-01-11 11:25:00,47.99,48.01,47.98,48.01,10264.0,47.5514,47.5712,47.5415,47.5712,10264.0
2022-01-11 11:30:00,48.01,48.03,48.0,48.01,51374.0,47.5712,47.591,47.5613,47.5712,51374.0
2022-01-11 11:35:00,48.01,48.04,48.0,48.04,35131.0,47.5712,47.6009,47.5613,47.6009,35131.0
2022-01-11 11:40:00,48.04,48.08,48.03,48.07,48002.0,47.6009,47.6406,47.591,47.6307,48002.0
2022-01-11 11:45:00,48.06,48.06,48.02,48.04,15062.0,47.6207,47.6207,47.5811,47.6009,15062.0
2022-01-11 11:50:00,48.05,48.08,48.04,48.06,47880.0,47.6108,47.6406,47.6009,47.6207,47880.0
2022-01-11 11:55:00,48.06,48.07,48.03,48.05,34911.0,47.6207,47.6307,47.591,47.6108,34911.0
2022-01-11 12:00:00,48.05,48.05,48.01,48.03,35573.0,47.6108,47.6108,47.5712,47.591,35573.0
2022-01-11 12:05:00,48.03,48.04,48.01,48.04,32877.0,47.591,47.6009,47.5712,47.6009,32877.0
2022-01-11 12:10:00,48.04,48.04,48.03,48.04,14653.0,47.6009,47.6009,47.591,47.6009,14653.0
2022-01-11 12:15:00,48.04,48.04,47.99,48.01,12602.0,47.6009,47.6009,47.5514,47.5712,12602.0
2022-01-11 12:20:00,48.02,48.02,48.0,48.02,5296.0,47.5811,47.5811,47.5613,47.5811,5296.0
2022-01-11 12:25:00,48.01,48.01,47.96,47.97,14610.0,47.5712,47.5712,47.5217,47.5316,14610.0
2022-01-11 12:30:00,47.97,47.99,47.97,47.98,8509.0,47.5316,47.5514,47.5316,47.5415,8509.0
2022-01-11 12:35:00,47.97,47.98,47.95,47.96,9957.0,47.5316,47.5415,47.5118,47.5217,9957.0
2022-01-11 12:40:00,47.97,47.99,47.96,47.99,13636.0,47.5316,47.5514,47.5217,47.5514,13636.0
2022-01-11 12:45:00,47.98,48.0,47.98,47.98,5499.0,47.5415,47.5613,47.5415,47.5415,5499.0
2022-01-11 12:50:00,47.97,48.0,47.96,48.0,12695.0,47.5316,47.5613,47.5217,47.5613,12695.0
2022-01-11 12:55:00,47.99,48.0,47.98,47.99,10054.0,47.5514,47.5613,47.5415,47.5514,10054.0
2022-01-11 13:00:00,47.98,47.98,47.95,47.97,30773.0,47.5415,47.5415,47.5118,47.5316,30773.0
2022-01-11 13:05:00,47.96,47.99,47.94,47.98,661906.0,47.5217,47.5514,47.5018,47.5415,661906.0
2022-01-11 13:10:00,47.98,48.01,47.97,48.0,48424.0,47.5415,47.5712,47.5316,47.5613,48424.0
2022-01-11 13:15:00,48.0,48.02,47.99,48.02,9645.0,47.5613,47.5811,47.5514,47.5811,9645.0
2022-01-11 13:20:00,48.02,48.02,47.99,48.01,30391.0,47.5811,47.5811,47.5514,47.5712,30391.0
2022-01-11 13:25:00,48.0,48.01,47.98,47.98,13150.0,47.5613,47.5712,47.5415,47.5415,13150.0
2022-01-11 13:30:00,47.99,48.01,47.98,47.99,13494.0,47.5514,47.5712,47.5415,47.5514,13494.0
2022-01-11 13:35:00,47.99,48.0,47.98,48.0,8200.0,47.5514,47.5613,47.5415,47.5613,8200.0
2022-01-11 13:40:00,48.0,48.01,47.99,48.01,6650.0,47.5613,47.5712,47.5514,47.5712,6650.0
2022-01-11 13:45:00,48.0,48.03,48.0,48.01,7630.0,47.5613,47.591,47.5613,47.5712,7630.0
2022-01-11 13:50:00,48.01,48.02,48.0,48.02,17793.0,47.5712,47.5811,47.5613,47.5811,17793.0
2022-01-11 13:55:00,48.02,48.03,48.01,48.02,42006.0,47.5811,47.591,47.5712,47.5811,42006.0
2022-01-11 14:00:00,48.03,48.04,48.01,48.03,54121.0,47.591,47.6009,47.5712,47.591,54121.0
2022-01-11 14:05:00,48.03,48.03,48.0,48.02,96622.0,47.591,47.591,47.5613,47.5811,96622.0
2022-01-11 14:10:00,48.01,48.04,48.0,48.03,95704.0,47.5712,47.6009,47.5613,47.591,95704.0
2022-01-11 14:15:00,48.03,48.05,48.02,48.05,36522.0,47.591,47.6108,47.5811,47.6108,36522.0
2022-01-11 14:20:00,48.04,48.05,48.03,48.04,33919.0,47.6009,47.6108,47.591,47.6009,33919.0
2022-01-11 14:25:00,48.04,48.06,48.03,48.05,41600.0,47.6009,47.6207,47.591,47.6108,41600.0
2022-01-11 14:30:00,48.05,48.05,48.03,48.05,40079.0,47.6108,47.6108,47.591,47.6108,40079.0
2022-01-11 14:35:00,48.04,48.07,48.03,48.07,58773.0,47.6009,47.6307,47.591,47.6307,58773.0
2022-01-11 14:40:00,48.06,48.08,48.05,48.07,77329.0,47.6207,47.6406,47.6108,47.6307,77329.0
2022-01-11 14:45:00,48.07,48.1,48.06,48.09,63790.0,47.6307,47.6604,47.6207,47.6505,63790.0
2022-01-11 14:50:00,48.09,48.1,48.08,48.09,75334.0,47.6505,47.6604,47.6406,47.6505,75334.0
2022-01-11 14:55:00,48.09,48.12,48.08,48.09,62537.0,47.6505,47.6802,47.6406,47.6505,62537.0
2022-01-11 15:00:00,48.08,48.12,48.08,48.11,68176.0,47.6406,47.6802,47.6406,47.6703,68176.0
2022-01-11 15:05:00,48.11,48.13,48.1,48.12,30957.0,47.6703,47.6901,47.6604,47.6802,30957.0
2022-01-11 15:10:00,48.11,48.12,48.1,48.11,23377.0,47.6703,47.6802,47.6604,47.6703,23377.0
2022-01-11 15:15:00,48.11,48.13,48.1,48.12,49790.0,47.6703,47.6901,47.6604,47.6802,49790.0
2022-01-11 15:20:00,48.12,48.13,48.11,48.12,55029.0,47.6802,47.6901,47.6703,47.6802,55029.0
2022-01-11 15:25:00,48.11,48.14,48.11,48.14,35869.0,47.6703,47.7,47.6703,47.7,35869.0
2022-01-11 15:30:00,48.14,48.15,48.13,48.14,115982.0,47.7,47.7099,47.6901,47.7,115982.0
2022-01-11 15:35:00,48.14,48.15,48.12,48.13,99334.0,47.7,47.7099,47.6802,47.6901,99334.0
2022-01-11 15:40:00,48.13,48.16,48.12,48.16,123625.0,47.6901,47.7198,47.6802,47.7198,123625.0
2022-01-11 15:45:00,48.16,48.16,48.13,48.14,203858.0,47.7198,47.7198,47.6901,47.7,203858.0
2022-01-11 15:50:00,48.14,48.16,48.11,48.14,332665.0,47.7,47.7198,47.6703,47.7,332665.0
2022-01-11 15:55:00,48.14,48.17,48.13,48.16,616005.0,47.7,47.7297,47.6901,47.7198,616005.0
2022-01-12 09:30:00,48.34,48.51,48.34,48.48,97431.0,47.8982,48.0666,47.8982,48.0369,97431.0
2022-01-12 09:35:00,48.47,48.48,48.42,48.47,69052.0,48.027,48.0369,47.9775,48.027,69052.0
2022-01-12 09:40:00,48.48,48.48,48.43,48.47,56498.0,48.0369,48.0369,47.9874,48.027,56498.0
2022-01-12 09:45:00,48.47,48.49,48.46,48.49,21404.0,48.027,48.0468,48.0171,48.0468,21404.0
2022-01-12 09:50:00,48.49,48.53,48.47,48.53,43375.0,48.0468,48.0865,48.027,48.0865,43375.0
2022-01-12 09:55:00,48.53,48.53,48.48,48.49,32848.0,48.0865,48.0865,48.0369,48.0468,32848.0
2022-01-12 10:00:00,48.5,48.5,48.46,48.47,12347.0,48.0567,48.0567,48.0171,48.027,12347.0
2022-01-12 10:05:00,48.47,48.48,48.42,48.48,24598.0,48.027,48.0369,47.9775,48.0369,24598.0
2022-01-12 10:10:00,48.48,48.5,48.47,48.49,27449.0,48.0369,48.0567,48.027,48.0468,27449.0
2022-01-12 10:15:00,48.48,48.49,48.46,48.48,39157.0,48.0369,48.0468,48.0171,48.0369,39157.0
2022-01-12 10:20:00,48.48,48.49,48.46,48.48,24425.0,48.0369,48.0468,48.0171,48.0369,24425.0
2022-01-12 10:25:00,48.48,48.49,48.46,48.47,16805.0,48.0369,48.0468,48.0171,48.027,16805.0
2022-01-12 10:30:00,48.47,48.47,48.44,48.46,15518.0,48.027,48.027,47.9973,48.0171,15518.0
2022-01-12 10:35:00,48.46,48.47,48.39,48.4,29609.0,48.0171,48.027,47.9477,47.9576,29609.0
2022-01-12 10:40:00,48.4,48.42,48.36,48.38,13512.0,47.9576,47.9775,47.918,47.9378,13512.0
2022-01-12 10:45:00,48.39,48.42,48.38,48.41,12462.0,47.9477,47.9775,47.9378,47.9675,12462.0
2022-01-12 10:50:00,48.41,48.41,48.39,48.4,5554.0,47.9675,47.9675,47.9477,47.9576,5554.0
2022-01-12 10:55:00,48.4,48.44,48.4,48.43,17843.0,47.9576,47.9973,47.9576,47.9874,17843.0
2022-01-12 11:00:00,48.44,48.46,48.41,48.41,11735.0,47.9973,48.0171,47.9675,47.9675,11735.0
2022-01-12 11:05:00,48.41,48.42,48.36,48.39,15535.0,47.9675,47.9775,47.918,47.9477,15535.0
2022-01-12 11:10:00,48.4,48.42,48.39,48.39,9748.0,47.9576,47.9775,47.9477,47.9477,9748.0
2022-01-12 11:15:00,48.38,48.4,48.35,48.39,11085.0,47.9378,47.9576,47.9081,47.9477,11085.0
2022-01-12 11:20:00,48.38,48.4,48.37,48.39,21300.0,47.9378,47.9576,47.9279,47.9477,21300.0
2022-01-12 11:25:00,48.39,48.43,48.38,48.42,42778.0,47.9477,47.9874,47.9378,47.9775,42778.0
2022-01-12 11:30:00,48.42,48.45,48.42,48.44,23254.0,47.9775,48.0072,47.9775,47.9973,23254.0
2022-01-12 11:35:00,48.45,48.48,48.44,48.46,18973.0,48.0072,48.0369,47.9973,48.0171,18973.0
2022-01-12 11:40:00,48.47,48.5,48.47,48.47,14045.0,48.027,48.0567,48.027,48.027,14045.0
2022-01-12 11:45:00,48.47,48.5,48.46,48.47,20234.0,48.027,48.0567,48.0171,48.027,20234.0
2022-01-12 11:50:00,48.47,48.49,48.47,48.48,8237.0,48.027,48.0468,48.027,48.0369,8237.0
2022-01-12 11:55:00,48.48,48.49,48.44,48.45,15193.0,48.0369,48.0468,47.9973,48.0072,15193.0
2022-01-12 12:00:00,48.44,48.46,48.43,48.46,11940.0,47.9973,48.0171,47.9874,48.0171,11940.0
2022-01-12 12:05:00,48.45,48.46,48.41,48.45,18781.0,48.0072,48.0171,47.9675,48.0072,18781.0
2022-01-12 12:10:00,48.45,48.48,48.44,48.48,21440.0,48.0072,48.0369,47.9973,48.0369,21440.0
2022-01-12 12:15:00,48.48,48.5,48.47,48.49,27204.0,48.0369,48.0567,48.027,48.0468,27204.0
2022-01-12 12:20:00,48.49,48.52,48.49,48.52,7706.0,48.0468,48.0765,48.0468,48.0765,7706.0
2022-01-12 12:25:00,48.52,48.53,48.51,48.52,13748.0,48.0765,48.0865,48.0666,48.0765,13748.0
2022-01-12 12:30:00,48.52,48.56,48.52,48.55,22449.0,48.0765,48.1162,48.0765,48.1063,22449.0
2022-01-12 12:35:00,48.55,48.57,48.54,48.54,14105.0,48.1063,48.1261,48.0964,48.0964,14105.0
2022-01-12 12:40:00,48.54,48.55,48.53,48.54,6100.0,48.0964,48.1063,48.0865,48.0964,6100.0
2022-01-12 12:45:00,48.54,48.55,48.52,48.54,3417.0,48.0964,48.1063,48.0765,48.0964,3417.0
2022-01-12 12:50:00,48.55,48.57,48.55,48.57,19964.0,48.1063,48.1261,48.1063,48.1261,19964.0
2022-01-12 12:55:00,48.57,48.58,48.57,48.57,4184.0,48.1261,48.136,48.1261,48.1261,4184.0
2022-01-12 13:00:00,48.57,48.57,48.55,48.57,14365.0,48.1261,48.1261,48.1063,48.1261,14365.0
2022-01-12 13:05:00,48.56,48.56,48.54,48.55,6438.0,48.1162,48.1162,48.0964,48.1063,6438.0
2022-01-12 13:10:00,48.55,48.57,48.52,48.55,95506.0,48.1063,48.1261,48.0765,48.1063,95506.0
2022-01-12 13:15:00,48.55,48.56,48.54,48.55,6364.0,48.1063,48.1162,48.0964,48.1063,6364.0
2022-01-12 13:20:00,48.55,48.56,48.55,48.56,2323.0,48.1063,48.1162,48.1063,48.1162,2323.0
2022-01-12 13:25:00,48.56,48.58,48.55,48.55,7200.0,48.1162,48.136,48.1063,48.1063,7200.0
2022-01-12 13:30:00,48.55,48.56,48.54,48.55,5819.0,48.1063,48.1162,48.0964,48.1063,5819.0
2022-01-12 13:35:00,48.55,48.56,48.53,48.54,29960.0,48.1063,48.1162,48.0865,48.0964,29960.0
2022-01-12 13:40:00,48.54,48.55,48.54,48.55,4926.0,48.0964,48.1063,48.0964,48.1063,4926.0
2022-01-12 13:45:00,48.55,48.56,48.55,48.55,3767.0,48.1063,48.1162,48.1063,48.1063,3767.0
2022-01-12 13:50:00,48.54,48.54,48.52,48.52,24508.0,48.0964,48.0964,48.0765,48.0765,24508.0
2022-01-12 13:55:00,48.52,48.54,48.51,48.53,13057.0,48.0765,48.0964,48.0666,48.0865,13057.0
2022-01-12 14:00:00,48.53,48.54,48.51,48.53,29928.0,48.0865,48.0964,48.0666,48.0865,29928.0
2022-01-12 14:05:00,48.53,48.54,48.53,48.53,7671.0,48.0865,48.0964,48.0865,48.0865,7671.0
2022-01-12 14:10:00,48.53,48.56,48.52,48.54,15030.0,48.0865,48.1162,48.0765,48.0964,15030.0
2022-01-12 14:15:00,48.55,48.56,48.54,48.55,34503.0,48.1063,48.1162,48.0964,48.1063,34503.0
2022-01-12 14:20:00,48.56,48.57,48.55,48.56,12752.0,48.1162,48.1261,48.1063,48.1162,12752.0
2022-01-12 14:25:00,48.57,48.57,48.55,48.57,33121.0,48.1261,48.1261,48.1063,48.1261,33121.0
2022-01-12 14:30:00,48.57,48.57,48.54,48.55,11135.0,48.1261,48.1261,48.0964,48.1063,11135.0
2022-01-12 14:35:00,48.55,48.57,48.55,48.55,12100.0,48.1063,48.1261,48.1063,48.1063,12100.0
2022-01-12 14:40:00,48.56,48.57,48.54,48.55,9478.0,48.1162,48.1261,48.0964,48.1063,9478.0
2022-01-12 14:45:00,48.55,48.57,48.54,48.57,13632.0,48.1063,48.1261,48.0964,48.1261,13632.0
2022-01-12 14:50:00,48.57,48.57,48.57,48.57,2740.0,48.1261,48.1261,48.1261,48.1261,2740.0
2022-01-12 14:55:00,48.57,48.58,48.56,48.58,8890.0,48.1261,48.136,48.1162,48.136,8890.0
2022-01-12 15:00:00,48.58,48.58,48.54,48.54,10813.0,48.136,48.136,48.0964,48.0964,10813.0
2022-01-12 15:05:00,48.54,48.55,48.53,48.53,5205.0,48.0964,48.1063,48.0865,48.0865,5205.0
2022-01-12 15:10:00,48.53,48.55,48.53,48.55,6494.0,48.0865,48.1063,48.0865,48.1063,6494.0
2022-01-12 15:15:00,48.55,48.57,48.55,48.55,35552.0,48.1063,48.1261,48.1063,48.1063,35552.0
2022-01-12 15:20:00,48.55,48.57,48.55,48.55,37663.0,48.1063,48.1261,48.1063,48.1063,37663.0
2022-01-12 15:25:00,48.55,48.58,48.54,48.58,37788.0,48.1063,48.136,48.0964,48.136,37788.0
2022-01-12 15:30:00,48.57,48.58,48.55,48.55,27317.0,48.1261,48.136,48.1063,48.1063,27317.0
2022-01-12 15:35:00,48.55,48.56,48.52,48.53,38288.0,48.1063,48.1162,48.0765,48.0865,38288.0
2022-01-12 15:40:00,48.53,48.56,48.52,48.55,174226.0,48.0865,48.1162,48.0765,48.1063,174226.0
2022-01-12 15:45:00,48.55,48.57,48.54,48.55,119911.0,48.1063,48.1261,48.0964,48.1063,119911.0
2022-01-12 15:50:00,48.55,48.57,48.54,48.54,168296.0,48.1063,48.1261,48.0964,48.0964,168296.0
2022-01-12 15:55:00,48.54,48.55,48.49,48.52,292886.0,48.0964,48.1063,48.0468,48.0765,292886.0
2022-01-13 09:30:00,48.43,48.52,48.37,48.42,151417.0,47.9874,48.0765,47.9279,47.9775,151417.0
2022-01-13 09:35:00,48.41,48.53,48.41,48.52,64388.0,47.9675,48.0865,47.9675,48.0765,64388.0
2022-01-13 09:40:00,48.51,48.51,48.46,48.49,35623.0,48.0666,48.0666,48.0171,48.0468,35623.0
2022-01-13 09:45:00,48.49,48.5,48.44,48.5,32693.0,48.0468,48.0567,47.9973,48.0567,32693.0
2022-01-13 09:50:00,48.49,48.53,48.49,48.52,13068.0,48.0468,48.0865,48.0468,48.0765,13068.0
2022-01-13 09:55:00,48.52,48.53,48.5,48.51,31626.0,48.0765,48.0865,48.0567,48.0666,31626.0
2022-01-13 10:00:00,48.52,48.53,48.48,48.48,8637.0,48.0765,48.0865,48.0369,48.0369,8637.0
2022-01-13 10:05:00,48.48,48.49,48.45,48.46,12791.0,48.0369,48.0468,48.0072,48.0171,12791.0
2022-01-13 10:10:00,48.46,48.47,48.44,48.44,11230.0,48.0171,48.027,47.9973,47.9973,11230.0
2022-01-13 10:15:00,48.44,48.45,48.38,48.39,23774.0,47.9973,48.0072,47.9378,47.9477,23774.0
2022-01-13 10:20:00,48.4,48.42,48.39,48.41,12231.0,47.9576,47.9775,47.9477,47.9675,12231.0
2022-01-13 10:25:00,48.41,48.44,48.4,48.43,66483.0,47.9675,47.9973,47.9576,47.9874,66483.0
2022-01-13 10:30:00,48.43,48.44,48.37,48.39,45980.0,47.9874,47.9973,47.9279,47.9477,45980.0
2022-01-13 10:35:00,48.39,48.41,48.37,48.38,15751.0,47.9477,47.9675,47.9279,47.9378,15751.0
2022-01-13 10:40:00,48.39,48.41,48.38,48.4,17343.0,47.9477,47.9675,47.9378,47.9576,17343.0
2022-01-13 10:45:00,48.4,48.41,48.38,48.39,69952.0,47.9576,47.9675,47.9378,47.9477,69952.0
2022-01-13 10:50:00,48.38,48.38,48.34,48.36,68178.0,47.9378,47.9378,47.8982,47.918,68178.0
2022-01-13 10:55:00,48.36,48.4,48.36,48.4,66952.0,47.918,47.9576,47.918,47.9576,66952.0
2022-01-13 11:00:00,48.39,48.42,48.36,48.39,36272.0,47.9477,47.9775,47.918,47.9477,36272.0
2022-01-13 11:05:00,48.38,48.43,48.38,48.42,17978.0,47.9378,47.9874,47.9378,47.9775,17978.0
2022-01-13 11:10:00,48.42,48.42,48.38,48.4,50545.0,47.9775,47.9775,47.9378,47.9576,50545.0
2022-01-13 11:15:00,48.41,48.44,48.4,48.42,127709.0,47.9675,47.9973,47.9576,47.9775,127709.0
2022-01-13 11:20:00,48.42,48.44,48.41,48.44,22159.0,47.9775,47.9973,47.9675,47.9973,22159.0
2022-01-13 11:25:00,48.44,48.46,48.43,48.46,7639.0,47.9973,48.0171,47.9874,48.0171,7639.0
2022-01-13 11:30:00,48.46,48.46,48.44,48.45,16585.0,48.0171,48.0171,47.9973,48.0072,16585.0
2022-01-13 11:35:00,48.46,48.5,48.46,48.5,5200.0,48.0171,48.0567,48.0171,48.0567,5200.0
2022-01-13 11:40:00,48.5,48.5,48.47,48.48,31091.0,48.0567,48.0567,48.027,48.0369,31091.0
2022-01-13 11:45:00,48.48,48.5,48.47,48.49,44971.0,48.0369,48.0567,48.027,48.0468,44971.0
2022-01-13 11:50:00,48.48,48.5,48.47,48.5,16577.0,48.0369,48.0567,48.027,48.0567,16577.0
2022-01-13 11:55:00,48.5,48.5,48.49,48.49,7250.0,48.0567,48.0567,48.0468,48.0468,7250.0
2022-01-13 12:00:00,48.49,48.49,48.46,48.46,10599.0,48.0468,48.0468,48.0171,48.0171,10599.0
2022-01-13 12:05:00,48.46,48.48,48.45,48.48,12782.0,48.0171,48.0369,48.0072,48.0369,12782.0
2022-01-13 12:10:00,48.48,48.48,48.46,48.46,12269.0,48.0369,48.0369,48.0171,48.0171,12269.0
2022-01-13 12:15:00,48.45,48.45,48.4,48.42,16777.0,48.0072,48.0072,47.9576,47.9775,16777.0
2022-01-13 12:20:00,48.41,48.41,48.39,48.4,38780.0,47.9675,47.9675,47.9477,47.9576,38780.0
2022-01-13 12:25:00,48.4,48.43,48.39,48.42,16980.0,47.9576,47.9874,47.9477,47.9775,16980.0
2022-01-13 12:30:00,48.41,48.44,48.4,48.43,33519.0,47.9675,47.9973,47.9576,47.9874,33519.0
2022-01-13 12:35:00,48.42,48.46,48.42,48.46,11934.0,47.9775,48.0171,47.9775,48.0171,11934.0
2022-01-13 12:40:00,48.46,48.46,48.44,48.45,8375.0,48.0171,48.0171,47.9973,48.0072,8375.0
2022-01-13 12:45:00,48.45,48.46,48.42,48.43,13785.0,48.0072,48.0171,47.9775,47.9874,13785.0
2022-01-13 12:50:00,48.43,48.45,48.42,48.44,8930.0,47.9874,48.0072,47.9775,47.9973,8930.0
2022-01-13 12:55:00,48.44,48.46,48.43,48.45,13680.0,47.9973,48.0171,47.9874,48.0072,13680.0
2022-01-13 13:00:00,48.45,48.47,48.42,48.46,33079.0,48.0072,48.027,47.9775,48.0171,33079.0
2022-01-13 13:05:00,48.46,48.49,48.46,48.48,8639.0,48.0171,48.0468,48.0171,48.0369,8639.0
2022-01-13 13:10:00,48.48,48.48,48.45,48.47,25589.0,48.0369,48.0369,48.0072,48.027,25589.0
2022-01-13 13:15:00,48.47,48.5,48.47,48.48,12930.0,48.027,48.0567,48.027,48.0369,12930.0
2022-01-13 13:20:00,48.49,48.51,48.48,48.49,31792.0,48.0468,48.0666,48.0369,48.0468,31792.0
2022-01-13 13:25:00,48.5,48.5,48.47,48.5,16308.0,48.0567,48.0567,48.027,48.0567,16308.0
2022-01-13 13:30:00,48.49,48.49,48.47,48.49,4860.0,48.0468,48.0468,48.027,48.0468,4860.0
2022-01-13 13:35:00,48.48,48.49,48.47,48.48,15849.0,48.0369,48.0468,48.027,48.0369,15849.0
2022-01-13 13:40:00,48.48,48.49,48.47,48.47,4559.0,48.0369,48.0468,48.027,48.027,4559.0
2022-01-13 13:45:00,48.47,48.49,48.47,48.48,11604.0,48.027,48.0468,48.027,48.0369,11604.0
2022-01-13 13:50:00,48.48,48.5,48.47,48.5,15905.0,48.0369,48.0567,48.027,48.0567,15905.0
2022-01-13 13:55:00,48.5,48.51,48.49,48.51,11246.0,48.0567,48.0666,48.0468,48.0666,11246.0
2022-01-13 14:00:00,48.5,48.54,48.5,48.53,44431.0,48.0567,48.0964,48.0567,48.0865,44431.0
2022-01-13 14:05:00,48.53,48.54,48.52,48.54,19154.0,48.0865,48.0964,48.0765,48.0964,19154.0
2022-01-13 14:10:00,48.54,48.54,48.52,48.53,53559.0,48.0964,48.0964,48.0765,48.0865,53559.0
2022-01-13 14:15:00,48.54,48.54,48.51,48.53,86005.0,48.0964,48.0964,48.0666,48.0865,86005.0
2022-01-13 14:20:00,48.53,48.53,48.5,48.52,38754.0,48.0865,48.0865,48.0567,48.0765,38754.0
2022-01-13 14:25:00,48.52,48.53,48.5,48.5,33293.0,48.0765,48.0865,48.0567,48.0567,33293.0
2022-01-13 14:30:00,48.5,48.51,48.48,48.5,53390.0,48.0567,48.0666,48.0369,48.0567,53390.0
2022-01-13 14:35:00,48.5,48.5,48.46,48.47,34350.0,48.0567,48.0567,48.0171,48.027,34350.0
2022-01-13 14:40:00,48.47,48.48,48.47,48.48,74122.0,48.027,48.0369,48.027,48.0369,74122.0
2022-01-13 14:45:00,48.48,48.49,48.46,48.48,59957.0,48.0369,48.0468,48.0171,48.0369,59957.0
2022-01-13 14:50:00,48.48,48.49,48.47,48.48,54629.0,48.0369,48.0468,48.027,48.0369,54629.0
2022-01-13 14:55:00,48.49,48.51,48.47,48.48,19493.0,48.0468,48.0666,48.027,48.0369,19493.0
2022-01-13 15:00:00,48.48,48.48,48.43,48.45,9931.0,48.0369,48.0369,47.9874,48.0072,9931.0
2022-01-13 15:05:00,48.45,48.46,48.44,48.44,13354.0,48.0072,48.0171,47.9973,47.9973,13354.0
2022-01-13 15:10:00,48.44,48.44,48.4,48.41,64134.0,47.9973,47.9973,47.9576,47.9675,64134.0
2022-01-13 15:15:00,48.41,48.44,48.4,48.43,60639.0,47.9675,47.9973,47.9576,47.9874,60639.0
2022-01-13 15:20:00,48.43,48.44,48.4,48.41,24043.0,47.9874,47.9973,47.9576,47.9675,24043.0
2022-01-13 15:25:00,48.41,48.42,48.39,48.4,60800.0,47.9675,47.9775,47.9477,47.9576,60800.0
2022-01-13 15:30:00,48.41,48.41,48.38,48.4,18121.0,47.9675,47.9675,47.9378,47.9576,18121.0
2022-01-13 15:35:00,48.4,48.4,48.35,48.36,63792.0,47.9576,47.9576,47.9081,47.918,63792.0
2022-01-13 15:40:00,48.37,48.39,48.36,48.38,36970.0,47.9279,47.9477,47.918,47.9378,36970.0
2022-01-13 15:45:00,48.37,48.38,48.32,48.32,44071.0,47.9279,47.9378,47.8784,47.8784,44071.0
2022-01-13 15:50:00,48.32,48.33,48.28,48.3,223025.0,47.8784,47.8883,47.8387,47.8586,223025.0
2022-01-13 15:55:00,48.29,48.32,48.27,48.31,195047.0,47.8486,47.8784,47.8288,47.8685,195047.0
2022-01-14 09:30:00,48.0,48.13,47.97,48.09,52257.0,47.5613,47.6901,47.5316,47.6505,52257.0
2022-01-14 09:35:00,48.09,48.22,48.09,48.18,48412.0,47.6505,47.7793,47.6505,47.7397,48412.0
2022-01-14 09:40:00,48.18,48.2,48.14,48.15,71628.0,47.7397,47.7595,47.7,47.7099,71628.0
2022-01-14 09:45:00,48.15,48.18,48.11,48.11,44627.0,47.7099,47.7397,47.6703,47.6703,44627.0
2022-01-14 09:50:00,48.1,48.13,48.1,48.12,20742.0,47.6604,47.6901,47.6604,47.6802,20742.0
2022-01-14 09:55:00,48.11,48.19,48.11,48.19,25396.0,47.6703,47.7496,47.6703,47.7496,25396.0
2022-01-14 10:00:00,48.2,48.21,48.09,48.09,23844.0,47.7595,47.7694,47.6505,47.6505,23844.0
2022-01-14 10:05:00,48.09,48.17,48.09,48.13,37965.0,47.6505,47.7297,47.6505,47.6901,37965.0
2022-01-14 10:10:00,48.12,48.17,48.1,48.11,60035.0,47.6802,47.7297,47.6604,47.6703,60035.0
2022-01-14 10:15:00,48.11,48.17,48.11,48.16,38311.0,47.6703,47.7297,47.6703,47.7198,38311.0
2022-01-14 10:20:00,48.16,48.17,48.11,48.12,37860.0,47.7198,47.7297,47.6703,47.6802,37860.0
2022-01-14 10:25:00,48.12,48.14,48.1,48.13,41622.0,47.6802,47.7,47.6604,47.6901,41622.0
2022-01-14 10:30:00,48.13,48.14,48.09,48.14,73585.0,47.6901,47.7,47.6505,47.7,73585.0
2022-01-14 10:35:00,48.13,48.14,48.09,48.11,40301.0,47.6901,47.7,47.6505,47.6703,40301.0
2022-01-14 10:40:00,48.11,48.12,48.08,48.09,28102.0,47.6703,47.6802,47.6406,47.6505,28102.0
2022-01-14 10:45:00,48.09,48.13,48.08,48.12,42605.0,47.6505,47.6901,47.6406,47.6802,42605.0
2022-01-14 10:50:00,48.11,48.12,48.08,48.11,32918.0,47.6703,47.6802,47.6406,47.6703,32918.0
2022-01-14 10:55:00,48.1,48.11,48.08,48.1,22584.0,47.6604,47.6703,47.6406,47.6604,22584.0
2022-01-14 11:00:00,48.11,48.14,48.1,48.12,32794.0,47.6703,47.7,47.6604,47.6802,32794.0
2022-01-14 11:05:00,48.11,48.12,48.1,48.1,9906.0,47.6703,47.6802,47.6604,47.6604,9906.0
2022-01-14 11:10:00,48.11,48.11,48.09,48.1,14477.0,47.6703,47.6703,47.6505,47.6604,14477.0
2022-01-14 11:15:00,48.1,48.1,48.06,48.06,11700.0,47.6604,47.6604,47.6207,47.6207,11700.0
2022-01-14 11:20:00,48.07,48.08,48.06,48.07,20791.0,47.6307,47.6406,47.6207,47.6307,20791.0
2022-01-14 11:25:00,48.08,48.1,48.07,48.09,90045.0,47.6406,47.6604,47.6307,47.6505,90045.0
2022-01-14 11:30:00,48.09,48.1,48.07,48.09,12778.0,47.6505,47.6604,47.6307,47.6505,12778.0
2022-01-14 11:35:00,48.09,48.1,48.08,48.09,21890.0,47.6505,47.6604,47.6406,47.6505,21890.0
2022-01-14 11:40:00,48.08,48.1,48.07,48.09,13143.0,47.6406,47.6604,47.6307,47.6505,13143.0
2022-01-14 11:45:00,48.09,48.11,48.08,48.1,34091.0,47.6505,47.6703,47.6406,47.6604,34091.0
2022-01-14 11:50:00,48.1,48.11,48.07,48.08,41460.0,47.6604,47.6703,47.6307,47.6406,41460.0
2022-01-14 11:55:00,48.08,48.1,48.08,48.09,35200.0,47.6406,47.6604,47.6406,47.6505,35200.0
2022-01-14 12:00:00,48.08,48.09,48.07,48.08,39770.0,47.6406,47.6505,47.6307,47.6406,39770.0
2022-01-14 12:05:00,48.08,48.1,48.08,48.09,13307.0,47.6406,47.6604,47.6406,47.6505,13307.0
2022-01-14 12:10:00,48.09,48.11,48.07,48.11,51171.0,47.6505,47.6703,47.6307,47.6703,51171.0
2022-01-14 12:15:00,48.11,48.11,48.09,48.1,29605.0,47.6703,47.6703,47.6505,47.6604,29605.0
2022-01-14 12:20:00,48.1,48.1,48.06,48.07,37361.0,47.6604,47.6604,47.6207,47.6307,37361.0
2022-01-14 12:25:00,48.06,48.09,48.05,48.08,24088.0,47.6207,47.6505,47.6108,47.6406,24088.0
2022-01-14 12:30:00,48.08,48.08,48.06,48.07,7137.0,47.6406,47.6406,47.6207,47.6307,7137.0
2022-01-14 12:35:00,48.08,48.08,48.06,48.06,20729.0,47.6406,47.6406,47.6207,47.6207,20729.0
2022-01-14 12:40:00,48.05,48.06,48.05,48.06,9008.0,47.6108,47.6207,47.6108,47.6207,9008.0
2022-01-14 12:45:00,48.06,48.06,48.0,48.01,16559.0,47.6207,47.6207,47.5613,47.5712,16559.0
2022-01-14 12:50:00,48.01,48.01,47.99,48.0,17633.0,47.5712,47.5712,47.5514,47.5613,17633.0
2022-01-14 12:55:00,47.99,48.01,47.98,47.99,11282.0,47.5514,47.5712,47.5415,47.5514,11282.0
2022-01-14 13:00:00,47.99,48.02,47.98,48.0,15450.0,47.5514,47.5811,47.5415,47.5613,15450.0
2022-01-14 13:05:00,48.01,48.01,47.99,47.99,14938.0,47.5712,47.5712,47.5514,47.5514,14938.0
2022-01-14 13:10:00,47.99,48.02,47.98,48.01,47871.0,47.5514,47.5811,47.5415,47.5712,47871.0
2022-01-14 13:15:00,48.01,48.01,47.99,48.0,21483.0,47.5712,47.5712,47.5514,47.5613,21483.0
2022-01-14 13:20:00,47.99,48.0,47.96,47.96,7400.0,47.5514,47.5613,47.5217,47.5217,7400.0
2022-01-14 13:25:00,47.96,47.99,47.96,47.98,12712.0,47.5217,47.5514,47.5217,47.5415,12712.0
2022-01-14 13:30:00,47.98,48.0,47.97,47.97,17966.0,47.5415,47.5613,47.5316,47.5316,17966.0
2022-01-14 13:35:00,47.98,47.98,47.97,47.98,8128.0,47.5415,47.5415,47.5316,47.5415,8128.0
2022-01-14 13:40:00,47.98,48.01,47.97,48.01,8860.0,47.5415,47.5712,47.5316,47.5712,8860.0
2022-01-14 13:45:00,48.02,48.02,48.0,48.01,10372.0,47.5811,47.5811,47.5613,47.5712,10372.0
2022-01-14 13:50:00,48.01,48.02,48.0,48.01,18065.0,47.5712,47.5811,47.5613,47.5712,18065.0
2022-01-14 13:55:00,48.01,48.05,48.0,48.04,10719.0,47.5712,47.6108,47.5613,47.6009,10719.0
2022-01-14 14:00:00,48.03,48.06,48.02,48.03,22796.0,47.591,47.6207,47.5811,47.591,22796.0
2022-01-14 14:05:00,48.03,48.04,48.02,48.03,5556.0,47.591,47.6009,47.5811,47.591,5556.0
2022-01-14 14:10:00,48.02,48.04,48.02,48.04,13098.0,47.5811,47.6009,47.5811,47.6009,13098.0
2022-01-14 14:15:00,48.04,48.05,48.03,48.04,8055.0,47.6009,47.6108,47.591,47.6009,8055.0
2022-01-14 14:20:00,48.04,48.04,48.02,48.04,10626.0,47.6009,47.6009,47.5811,47.6009,10626.0
2022-01-14 14:25:00,48.04,48.05,48.01,48.01,10075.0,47.6009,47.6108,47.5712,47.5712,10075.0
2022-01-14 14:30:00,48.01,48.05,48.01,48.04,13395.0,47.5712,47.6108,47.5712,47.6009,13395.0
2022-01-14 14:35:00,48.05,48.07,48.05,48.06,18739.0,47.6108,47.6307,47.6108,47.6207,18739.0
2022-01-14 14:40:00,48.05,48.06,48.03,48.04,57153.0,47.6108,47.6207,47.591,47.6009,57153.0
2022-01-14 14:45:00,48.04,48.05,48.03,48.05,31742.0,47.6009,47.6108,47.591,47.6108,31742.0
2022-01-14 14:50:00,48.05,48.06,48.03,48.04,63376.0,47.6108,47.6207,47.591,47.6009,63376.0
2022-01-14 14:55:00,48.04,48.06,48.04,48.05,16222.0,47.6009,47.6207,47.6009,47.6108,16222.0
2022-01-14 15:00:00,48.05,48.07,48.04,48.06,19933.0,47.6108,47.6307,47.6009,47.6207,19933.0
2022-01-14 15:05:00,48.07,48.07,48.03,48.04,24578.0,47.6307,47.6307,47.591,47.6009,24578.0
2022-01-14 15:10:00,48.04,48.08,48.03,48.06,50869.0,47.6009,47.6406,47.591,47.6207,50869.0
2022-01-14 15:15:00,48.06,48.08,48.05,48.08,18831.0,47.6207,47.6406,47.6108,47.6406,18831.0
2022-01-14 15:20:00,48.07,48.1,48.06,48.1,19335.0,47.6307,47.6604,47.6207,47.6604,19335.0
2022-01-14 15:25:00,48.09,48.09,48.07,48.08,35448.0,47.6505,47.6505,47.6307,47.6406,35448.0
2022-01-14 15:30:00,48.07,48.08,48.07,48.07,11717.0,47.6307,47.6406,47.6307,47.6307,11717.0
2022-01-14 15:35:00,48.07,48.08,48.07,48.07,4965.0,47.6307,47.6406,47.6307,47.6307,4965.0
2022-01-14 15:40:00,48.07,48.1,48.06,48.09,43407.0,47.6307,47.6604,47.6207,47.6505,43407.0
2022-01-14 15:45:00,48.08,48.1,48.07,48.08,51752.0,47.6406,47.6604,47.6307,47.6406,51752.0
2022-01-14 15:50:00,48.08,48.11,48.08,48.09,78796.0,47.6406,47.6703,47.6406,47.6505,78796.0
2022-01-14 15:55:00,48.09,48.1,48.0,48.0,537924.0,47.6505,47.6604,47.5613,47.5613,537924.0
2022-01-18 09:30:00,47.5,47.5,47.38,47.44,225193.0,47.0659,47.0659,46.947,47.0064,225193.0
2022-01-18 09:35:00,47.44,47.48,47.43,47.48,255024.0,47.0064,47.046,46.9965,47.046,255024.0
2022-01-18 09:40:00,47.47,47.55,47.43,47.55,85654.0,47.0361,47.1154,46.9965,47.1154,85654.0
2022-01-18 09:45:00,47.55,47.57,47.52,47.55,72302.0,47.1154,47.1352,47.0857,47.1154,72302.0
2022-01-18 09:50:00,47.55,47.58,47.52,47.57,54006.0,47.1154,47.1451,47.0857,47.1352,54006.0
2022-01-18 09:55:00,47.56,47.56,47.51,47.55,40151.0,47.1253,47.1253,47.0758,47.1154,40151.0
2022-01-18 10:00:00,47.55,47.55,47.51,47.52,29140.0,47.1154,47.1154,47.0758,47.0857,29140.0
2022-01-18 10:05:00,47.52,47.57,47.51,47.57,25377.0,47.0857,47.1352,47.0758,47.1352,25377.0
2022-01-18 10:10:00,47.58,47.59,47.55,47.55,13348.0,47.1451,47.155,47.1154,47.1154,13348.0
2022-01-18 10:15:00,47.55,47.59,47.55,47.55,58764.0,47.1154,47.155,47.1154,47.1154,58764.0
2022-01-18 10:20:00,47.56,47.58,47.54,47.57,19188.0,47.1253,47.1451,47.1055,47.1352,19188.0
2022-01-18 10:25:00,47.57,47.58,47.54,47.58,23183.0,47.1352,47.1451,47.1055,47.1451,23183.0
2022-01-18 10:30:00,47.58,47.58,47.53,47.55,14344.0,47.1451,47.1451,47.0956,47.1154,14344.0
2022-01-18 10:35:00,47.54,47.54,47.52,47.53,11116.0,47.1055,47.1055,47.0857,47.0956,11116.0
2022-01-18 10:40:00,47.53,47.57,47.51,47.57,24622.0,47.0956,47.1352,47.0758,47.1352,24622.0
2022-01-18 10:45:00,47.57,47.59,47.52,47.53,41868.0,47.1352,47.155,47.0857,47.0956,41868.0
2022-01-18 10:50:00,47.53,47.54,47.51,47.52,14662.0,47.0956,47.1055,47.0758,47.0857,14662.0
2022-01-18 10:55:00,47.51,47.52,47.49,47.52,48349.0,47.0758,47.0857,47.056,47.0857,48349.0
2022-01-18 11:00:00,47.52,47.54,47.5,47.52,67614.0,47.0857,47.1055,47.0659,47.0857,67614.0
2022-01-18 11:05:00,47.52,47.54,47.5,47.53,28850.0,47.0857,47.1055,47.0659,47.0956,28850.0
2022-01-18 11:10:00,47.53,47.54,47.51,47.54,38106.0,47.0956,47.1055,47.0758,47.1055,38106.0
2022-01-18 11:15:00,47.54,47.56,47.53,47.53,24283.0,47.1055,47.1253,47.0956,47.0956,24283.0
2022-01-18 11:20:00,47.53,47.53,47.5,47.51,26353.0,47.0956,47.0956,47.0659,47.0758,26353.0
2022-01-18 11:25:00,47.5,47.51,47.49,47.51,32478.0,47.0659,47.0758,47.056,47.0758,32478.0
2022-01-18 11:30:00,47.5,47.51,47.48,47.48,37418.0,47.0659,47.0758,47.046,47.046,37418.0
2022-01-18 11:35:00,47.48,47.5,47.48,47.5,168014.0,47.046,47.0659,47.046,47.0659,168014.0
2022-01-18 11:40:00,47.5,47.51,47.48,47.48,37645.0,47.0659,47.0758,47.046,47.046,37645.0
2022-01-18 11:45:00,47.49,47.53,47.49,47.52,36075.0,47.056,47.0956,47.056,47.0857,36075.0
2022-01-18 11:50:00,47.53,47.54,47.51,47.52,49561.0,47.0956,47.1055,47.0758,47.0857,49561.0
2022-01-18 11:55:00,47.52,47.53,47.5,47.53,34794.0,47.0857,47.0956,47.0659,47.0956,34794.0
2022-01-18 12:00:00,47.53,47.53,47.47,47.47,24936.0,47.0956,47.0956,47.0361,47.0361,24936.0
2022-01-18 12:05:00,47.47,47.47,47.45,47.47,32059.0,47.0361,47.0361,47.0163,47.0361,32059.0
2022-01-18 12:10:00,47.47,47.47,47.45,47.47,33107.0,47.0361,47.0361,47.0163,47.0361,33107.0
2022-01-18 12:15:00,47.47,47.49,47.45,47.49,21931.0,47.0361,47.056,47.0163,47.056,21931.0
2022-01-18 12:20:00,47.48,47.49,47.43,47.43,30752.0,47.046,47.056,46.9965,46.9965,30752.0
2022-01-18 12:25:00,47.44,47.44,47.41,47.43,47722.0,47.0064,47.0064,46.9767,46.9965,47722.0
2022-01-18 12:30:00,47.43,47.43,47.4,47.42,58994.0,46.9965,46.9965,46.9668,46.9866,58994.0
2022-01-18 12:35:00,47.42,47.42,47.4,47.41,18219.0,46.9866,46.9866,46.9668,46.9767,18219.0
2022-01-18 12:40:00,47.41,47.42,47.4,47.41,10612.0,46.9767,46.9866,46.9668,46.9767,10612.0
2022-01-18 12:45:00,47.41,47.41,47.36,47.37,39495.0,46.9767,46.9767,46.9271,46.9371,39495.0
2022-01-18 12:50:00,47.38,47.4,47.37,47.38,23744.0,46.947,46.9668,46.9371,46.947,23744.0
2022-01-18 12:55:00,47.38,47.4,47.37,47.38,31939.0,46.947,46.9668,46.9371,46.947,31939.0
2022-01-18 13:00:00,47.38,47.39,47.37,47.38,22467.0,46.947,46.9569,46.9371,46.947,22467.0
2022-01-18 13:05:00,47.38,47.39,47.36,47.39,52448.0,46.947,46.9569,46.9271,46.9569,52448.0
2022-01-18 13:10:00,47.39,47.42,47.39,47.41,35765.0,46.9569,46.9866,46.9569,46.9767,35765.0
2022-01-18 13:15:00,47.41,47.43,47.4,47.42,18920.0,46.9767,46.9965,46.9668,46.9866,18920.0
2022-01-18 13:20:00,47.42,47.42,47.39,47.4,13366.0,46.9866,46.9866,46.9569,46.9668,13366.0
2022-01-18 13:25:00,47.4,47.41,47.39,47.41,20637.0,46.9668,46.9767,46.9569,46.9767,20637.0
2022-01-18 13:30:00,47.41,47.43,47.4,47.43,23556.0,46.9767,46.9965,46.9668,46.9965,23556.0
2022-01-18 13:35:00,47.43,47.46,47.43,47.45,22889.0,46.9965,47.0262,46.9965,47.0163,22889.0
2022-01-18 13:40:00,47.46,47.49,47.45,47.48,22533.0,47.0262,47.056,47.0163,47.046,22533.0
2022-01-18 13:45:00,47.48,47.49,47.46,47.46,60135.0,47.046,47.056,47.0262,47.0262,60135.0
2022-01-18 13:50:00,47.46,47.47,47.45,47.46,25453.0,47.0262,47.0361,47.0163,47.0262,25453.0
2022-01-18 13:55:00,47.46,47.48,47.45,47.48,32396.0,47.0262,47.046,47.0163,47.046,32396.0
2022-01-18 14:00:00,47.48,47.51,47.48,47.5,17258.0,47.046,47.0758,47.046,47.0659,17258.0
2022-01-18 14:05:00,47.51,47.52,47.5,47.5,33041.0,47.0758,47.0857,47.0659,47.0659,33041.0
2022-01-18 14:10:00,47.51,47.51,47.5,47.51,10471.0,47.0758,47.0758,47.0659,47.0758,10471.0
2022-01-18 14:15:00,47.5,47.52,47.5,47.52,20232.0,47.0659,47.0857,47.0659,47.0857,20232.0
2022-01-18 14:20:00,47.53,47.53,47.5,47.5,33241.0,47.0956,47.0956,47.0659,47.0659,33241.0
2022-01-18 14:25:00,47.5,47.51,47.48,47.51,26705.0,47.0659,47.0758,47.046,47.0758,26705.0
2022-01-18 14:30:00,47.51,47.55,47.51,47.55,44233.0,47.0758,47.1154,47.0758,47.1154,44233.0
2022-01-18 14:35:00,47.55,47.57,47.55,47.57,29355.0,47.1154,47.1352,47.1154,47.1352,29355.0
2022-01-18 14:40:00,47.56,47.57,47.55,47.56,91161.0,47.1253,47.1352,47.1154,47.1253,91161.0
2022-01-18 14:45:00,47.56,47.59,47.56,47.59,92636.0,47.1253,47.155,47.1253,47.155,92636.0
2022-01-18 14:50:00,47.6,47.63,47.6,47.62,48858.0,47.165,47.1947,47.165,47.1848,48858.0
2022-01-18 14:55:00,47.62,47.64,47.61,47.61,68578.0,47.1848,47.2046,47.1749,47.1749,68578.0
2022-01-18 15:00:00,47.61,47.62,47.57,47.58,44243.0,47.1749,47.1848,47.1352,47.1451,44243.0
2022-01-18 15:05:00,47.58,47.6,47.58,47.59,18853.0,47.1451,47.165,47.1451,47.155,18853.0
2022-01-18 15:10:00,47.59,47.59,47.56,47.57,55397.0,47.155,47.155,47.1253,47.1352,55397.0
2022-01-18 15:15:00,47.57,47.57,47.5,47.52,124925.0,47.1352,47.1352,47.0659,47.0857,124925.0
2022-01-18 15:20:00,47.52,47.53,47.51,47.52,110860.0,47.0857,47.0956,47.0758,47.0857,110860.0
2022-01-18 15:25:00,47.52,47.52,47.49,47.5,48556.0,47.0857,47.0857,47.056,47.0659,48556.0
2022-01-18 15:30:00,47.49,47.5,47.47,47.49,65107.0,47.056,47.0659,47.0361,47.056,65107.0
2022-01-18 15:35:00,47.48,47.49,47.47,47.47,33736.0,47.046,47.056,47.0361,47.0361,33736.0
2022-01-18 15:40:00,47.48,47.48,47.41,47.41,119699.0,47.046,47.046,46.9767,46.9767,119699.0
2022-01-18 15:45:00,47.41,47.44,47.41,47.44,123639.0,46.9767,47.0064,46.9767,47.0064,123639.0
2022-01-18 15:50:00,47.45,47.48,47.4,47.41,137089.0,47.0163,47.046,46.9668,46.9767,137089.0
2022-01-18 15:55:00,47.41,47.46,47.39,47.46,472548.0,46.9767,47.0262,46.9569,47.0262,472548.0
2022-01-19 09:30:00,47.36,47.36,47.18,47.19,75565.0,46.9271,46.9271,46.7488,46.7587,75565.0
2022-01-19 09:35:00,47.21,47.27,47.17,47.26,667698.0,46.7785,46.838,46.7389,46.8281,667698.0
2022-01-19 09:40:00,47.26,47.28,47.24,47.27,164883.0,46.8281,46.8479,46.8082,46.838,164883.0
2022-01-19 09:45:00,47.27,47.29,47.19,47.2,394893.0,46.838,46.8578,46.7587,46.7686,394893.0
2022-01-19 09:50:00,47.19,47.27,47.17,47.27,60140.0,46.7587,46.838,46.7389,46.838,60140.0
2022-01-19 09:55:00,47.28,47.3,47.25,47.26,60573.0,46.8479,46.8677,46.8182,46.8281,60573.0
2022-01-19 10:00:00,47.26,47.28,47.22,47.28,90872.0,46.8281,46.8479,46.7884,46.8479,90872.0
2022-01-19 10:05:00,47.28,47.32,47.27,47.3,94095.0,46.8479,46.8875,46.838,46.8677,94095.0
2022-01-19 10:10:00,47.3,47.33,47.26,47.3,36678.0,46.8677,46.8974,46.8281,46.8677,36678.0
2022-01-19 10:15:00,47.29,47.31,47.2,47.23,65992.0,46.8578,46.8776,46.7686,46.7983,65992.0
2022-01-19 10:20:00,47.23,47.24,47.16,47.17,36867.0,46.7983,46.8082,46.729,46.7389,36867.0
2022-01-19 10:25:00,47.17,47.2,47.16,47.2,38907.0,46.7389,46.7686,46.729,46.7686,38907.0
2022-01-19 10:30:00,47.19,47.21,47.17,47.18,25024.0,46.7587,46.7785,46.7389,46.7488,25024.0
2022-01-19 10:35:00,47.17,47.18,47.07,47.09,190366.0,46.7389,46.7488,46.6398,46.6596,190366.0
2022-01-19 10:40:00,47.08,47.11,47.04,47.08,219163.0,46.6497,46.6794,46.6101,46.6497,219163.0
2022-01-19 10:45:00,47.08,47.09,47.06,47.09,21849.0,46.6497,46.6596,46.6299,46.6596,21849.0
2022-01-19 10:50:00,47.09,47.15,47.08,47.13,40474.0,46.6596,46.7191,46.6497,46.6992,40474.0
2022-01-19 10:55:00,47.14,47.2,47.13,47.18,55431.0,46.7092,46.7686,46.6992,46.7488,55431.0
2022-01-19 11:00:00,47.17,47.21,47.17,47.2,40546.0,46.7389,46.7785,46.7389,46.7686,40546.0
2022-01-19 11:05:00,47.2,47.21,47.18,47.21,40344.0,46.7686,46.7785,46.7488,46.7785,40344.0
2022-01-19 11:10:00,47.2,47.2,47.18,47.19,17140.0,46.7686,46.7686,46.7488,46.7587,17140.0
2022-01-19 11:15:00,47.19,47.2,47.17,47.18,44880.0,46.7587,46.7686,46.7389,46.7488,44880.0
2022-01-19 11:20:00,47.18,47.18,47.14,47.16,16096.0,46.7488,46.7488,46.7092,46.729,16096.0
2022-01-19 11:25:00,47.17,47.22,47.16,47.22,28557.0,46.7389,46.7884,46.729,46.7884,28557.0
2022-01-19 11:30:00,47.23,47.24,47.2,47.22,29127.0,46.7983,46.8082,46.7686,46.7884,29127.0
2022-01-19 11:35:00,47.21,47.23,47.2,47.23,19126.0,46.7785,46.7983,46.7686,46.7983,19126.0
2022-01-19 11:40:00,47.23,47.25,47.22,47.23,17481.0,46.7983,46.8182,46.7884,46.7983,17481.0
2022-01-19 11:45:00,47.23,47.26,47.23,47.26,18687.0,46.7983,46.8281,46.7983,46.8281,18687.0
2022-01-19 11:50:00,47.26,47.29,47.25,47.28,19025.0,46.8281,46.8578,46.8182,46.8479,19025.0
2022-01-19 11:55:00,47.27,47.28,47.26,47.28,13856.0,46.838,46.8479,46.8281,46.8479,13856.0
2022-01-19 12:00:00,47.28,47.3,47.27,47.28,39381.0,46.8479,46.8677,46.838,46.8479,39381.0
2022-01-19 12:05:00,47.28,47.3,47.27,47.29,17441.0,46.8479,46.8677,46.838,46.8578,17441.0
2022-01-19 12:10:00,47.3,47.33,47.29,47.32,16664.0,46.8677,46.8974,46.8578,46.8875,16664.0
2022-01-19 12:15:00,47.31,47.32,47.29,47.3,14371.0,46.8776,46.8875,46.8578,46.8677,14371.0
2022-01-19 12:20:00,47.29,47.31,47.28,47.3,33325.0,46.8578,46.8776,46.8479,46.8677,33325.0
2022-01-19 12:25:00,47.3,47.31,47.3,47.3,10754.0,46.8677,46.8776,46.8677,46.8677,10754.0
2022-01-19 12:30:00,47.3,47.31,47.29,47.29,21302.0,46.8677,46.8776,46.8578,46.8578,21302.0
2022-01-19 12:35:00,47.29,47.3,47.25,47.26,37440.0,46.8578,46.8677,46.8182,46.8281,37440.0
2022-01-19 12:40:00,47.26,47.26,47.23,47.25,38780.0,46.8281,46.8281,46.7983,46.8182,38780.0
2022-01-19 12:45:00,47.25,47.29,47.25,47.26,22617.0,46.8182,46.8578,46.8182,46.8281,22617.0
2022-01-19 12:50:00,47.26,47.28,47.26,47.26,11946.0,46.8281,46.8479,46.8281,46.8281,11946.0
2022-01-19 12:55:00,47.26,47.31,47.26,47.3,13312.0,46.8281,46.8776,46.8281,46.8677,13312.0
2022-01-19 13:00:00,47.3,47.31,47.27,47.3,27373.0,46.8677,46.8776,46.838,46.8677,27373.0
2022-01-19 13:05:00,47.3,47.3,47.28,47.29,11388.0,46.8677,46.8677,46.8479,46.8578,11388.0
2022-01-19 13:10:00,47.3,47.32,47.29,47.3,11668.0,46.8677,46.8875,46.8578,46.8677,11668.0
2022-01-19 13:15:00,47.31,47.31,47.3,47.3,7594.0,46.8776,46.8776,46.8677,46.8677,7594.0
2022-01-19 13:20:00,47.3,47.31,47.28,47.29,24020.0,46.8677,46.8776,46.8479,46.8578,24020.0
2022-01-19 13:25:00,47.3,47.31,47.26,47.27,54702.0,46.8677,46.8776,46.8281,46.838,54702.0
2022-01-19 13:30:00,47.26,47.29,47.25,47.29,22524.0,46.8281,46.8578,46.8182,46.8578,22524.0
2022-01-19 13:35:00,47.28,47.29,47.26,47.26,31071.0,46.8479,46.8578,46.8281,46.8281,31071.0
2022-01-19 13:40:00,47.26,47.28,47.25,47.28,20556.0,46.8281,46.8479,46.8182,46.8479,20556.0
2022-01-19 13:45:00,47.27,47.28,47.25,47.26,14843.0,46.838,46.8479,46.8182,46.8281,14843.0
2022-01-19 13:50:00,47.25,47.28,47.24,47.27,44831.0,46.8182,46.8479,46.8082,46.838,44831.0
2022-01-19 13:55:00,47.27,47.29,47.25,47.25,30387.0,46.838,46.8578,46.8182,46.8182,30387.0
2022-01-19 14:00:00,47.25,47.27,47.25,47.25,15997.0,46.8182,46.838,46.8182,46.8182,15997.0
2022-01-19 14:05:00,47.25,47.25,47.2,47.21,25183.0,46.8182,46.8182,46.7686,46.7785,25183.0
2022-01-19 14:10:00,47.21,47.23,47.19,47.2,18512.0,46.7785,46.7983,46.7587,46.7686,18512.0
2022-01-19 14:15:00,47.2,47.21,47.19,47.2,14253.0,46.7686,46.7785,46.7587,46.7686,14253.0
2022-01-19 14:20:00,47.2,47.21,47.18,47.19,17456.0,46.7686,46.7785,46.7488,46.7587,17456.0
2022-01-19 14:25:00,47.19,47.2,47.17,47.18,11798.0,46.7587,46.7686,46.7389,46.7488,11798.0
2022-01-19 14:30:00,47.18,47.19,47.16,47.17,50840.0,46.7488,46.7587,46.729,46.7389,50840.0
2022-01-19 14:35:00,47.17,47.2,47.17,47.18,32083.0,46.7389,46.7686,46.7389,46.7488,32083.0
2022-01-19 14:40:00,47.18,47.23,47.18,47.23,20465.0,46.7488,46.7983,46.7488,46.7983,20465.0
2022-01-19 14:45:00,47.22,47.23,47.17,47.19,18137.0,46.7884,46.7983,46.7389,46.7587,18137.0
2022-01-19 14:50:00,47.19,47.21,47.19,47.21,11959.0,46.7587,46.7785,46.7587,46.7785,11959.0
2022-01-19 14:55:00,47.21,47.24,47.2,47.23,26881.0,46.7785,46.8082,46.7686,46.7983,26881.0
2022-01-19 15:00:00,47.23,47.24,47.2,47.21,37494.0,46.7983,46.8082,46.7686,46.7785,37494.0
2022-01-19 15:05:00,47.22,47.24,47.21,47.22,23480.0,46.7884,46.8082,46.7785,46.7884,23480.0
2022-01-19 15:10:00,47.22,47.25,47.21,47.25,14323.0,46.7884,46.8182,46.7785,46.8182,14323.0
2022-01-19 15:15:00,47.25,47.26,47.22,47.24,60665.0,46.8182,46.8281,46.7884,46.8082,60665.0
2022-01-19 15:20:00,47.24,47.25,47.23,47.24,14700.0,46.8082,46.8182,46.7983,46.8082,14700.0
2022-01-19 15:25:00,47.24,47.25,47.2,47.21,29540.0,46.8082,46.8182,46.7686,46.7785,29540.0
2022-01-19 15:30:00,47.2,47.21,47.17,47.18,45420.0,46.7686,46.7785,46.7389,46.7488,45420.0
2022-01-19 15:35:00,47.19,47.2,47.16,47.18,51266.0,46.7587,46.7686,46.729,46.7488,51266.0
2022-01-19 15:40:00,47.18,47.21,47.17,47.19,78012.0,46.7488,46.7785,46.7389,46.7587,78012.0
2022-01-19 15:45:00,47.19,47.2,47.18,47.19,39924.0,46.7587,46.7686,46.7488,46.7587,39924.0
2022-01-19 15:50:00,47.19,47.19,47.13,47.14,61954.0,46.7587,46.7587,46.6992,46.7092,61954.0
2022-01-19 15:55:00,47.14,47.14,47.08,47.08,196563.0,46.7092,46.7092,46.6497,46.6497,196563.0
2022-01-20 09:30:00,47.06,47.12,47.0,47.07,71529.0,46.6299,46.6893,46.5704,46.6398,71529.0
2022-01-20 09:35:00,47.07,47.08,47.0,47.01,226217.0,46.6398,46.6497,46.5704,46.5803,226217.0
2022-01-20 09:40:00,47.01,47.06,47.0,47.03,128572.0,46.5803,46.6299,46.5704,46.6002,128572.0
2022-01-20 09:45:00,47.04,47.08,47.01,47.08,42880.0,46.6101,46.6497,46.5803,46.6497,42880.0
2022-01-20 09:50:00,47.08,47.09,47.05,47.07,124867.0,46.6497,46.6596,46.62,46.6398,124867.0
2022-01-20 09:55:00,47.07,47.14,47.07,47.12,35470.0,46.6398,46.7092,46.6398,46.6893,35470.0
2022-01-20 10:00:00,47.12,47.13,47.09,47.12,28515.0,46.6893,46.6992,46.6596,46.6893,28515.0
2022-01-20 10:05:00,47.12,47.17,47.11,47.16,124288.0,46.6893,46.7389,46.6794,46.729,124288.0
2022-01-20 10:10:00,47.15,47.15,47.11,47.13,30439.0,46.7191,46.7191,46.6794,46.6992,30439.0
2022-01-20 10:15:00,47.13,47.15,47.13,47.13,50755.0,46.6992,46.7191,46.6992,46.6992,50755.0
2022-01-20 10:20:00,47.14,47.16,47.14,47.16,21365.0,46.7092,46.729,46.7092,46.729,21365.0
2022-01-20 10:25:00,47.16,47.19,47.15,47.18,27420.0,46.729,46.7587,46.7191,46.7488,27420.0
2022-01-20 10:30:00,47.19,47.23,47.19,47.21,33829.0,46.7587,46.7983,46.7587,46.7785,33829.0
2022-01-20 10:35:00,47.21,47.23,47.2,47.22,24179.0,46.7785,46.7983,46.7686,46.7884,24179.0
2022-01-20 10:40:00,47.22,47.22,47.15,47.17,64431.0,46.7884,46.7884,46.7191,46.7389,64431.0
2022-01-20 10:45:00,47.16,47.19,47.16,47.19,54741.0,46.729,46.7587,46.729,46.7587,54741.0
2022-01-20 10:50:00,47.19,47.19,47.18,47.19,33581.0,46.7587,46.7587,46.7488,46.7587,33581.0
2022-01-20 10:55:00,47.19,47.23,47.17,47.22,70276.0,46.7587,46.7983,46.7389,46.7884,70276.0
2022-01-20 11:00:00,47.21,47.23,47.21,47.23,90980.0,46.7785,46.7983,46.7785,46.7983,90980.0
2022-01-20 11:05:00,47.23,47.26,47.23,47.25,112686.0,46.7983,46.8281,46.7983,46.8182,112686.0
2022-01-20 11:10:00,47.24,47.25,47.2,47.21,41275.0,46.8082,46.8182,46.7686,46.7785,41275.0
2022-01-20 11:15:00,47.2,47.21,47.19,47.2,65335.0,46.7686,46.7785,46.7587,46.7686,65335.0
2022-01-20 11:20:00,47.2,47.2,47.16,47.19,52107.0,46.7686,46.7686,46.729,46.7587,52107.0
2022-01-20 11:25:00,47.19,47.21,47.19,47.2,52078.0,46.7587,46.7785,46.7587,46.7686,52078.0
2022-01-20 11:30:00,47.2,47.21,47.19,47.21,61316.0,46.7686,46.7785,46.7587,46.7785,61316.0
2022-01-20 11:35:00,47.21,47.23,47.2,47.2,76266.0,46.7785,46.7983,46.7686,46.7686,76266.0
2022-01-20 11:40:00,47.2,47.2,47.15,47.16,43087.0,46.7686,46.7686,46.7191,46.729,43087.0
2022-01-20 11:45:00,47.15,47.17,47.14,47.14,163167.0,46.7191,46.7389,46.7092,46.7092,163167.0
2022-01-20 11:50:00,47.14,47.17,47.13,47.16,161566.0,46.7092,46.7389,46.6992,46.729,161566.0
2022-01-20 11:55:00,47.15,47.19,47.15,47.16,71779.0,46.7191,46.7587,46.7191,46.729,71779.0
2022-01-20 12:00:00,47.17,47.2,47.16,47.2,47559.0,46.7389,46.7686,46.729,46.7686,47559.0
2022-01-20 12:05:00,47.2,47.2,47.17,47.18,36626.0,46.7686,46.7686,46.7389,46.7488,36626.0
2022-01-20 12:10:00,47.18,47.2,47.17,47.19,20919.0,46.7488,46.7686,46.7389,46.7587,20919.0
2022-01-20 12:15:00,47.19,47.19,47.16,47.18,58796.0,46.7587,46.7587,46.729,46.7488,58796.0
2022-01-20 12:20:00,47.17,47.19,47.16,47.19,72820.0,46.7389,46.7587,46.729,46.7587,72820.0
2022-01-20 12:25:00,47.19,47.19,47.16,47.18,68962.0,46.7587,46.7587,46.729,46.7488,68962.0
2022-01-20 12:30:00,47.18,47.2,47.16,47.17,33337.0,46.7488,46.7686,46.729,46.7389,33337.0
2022-01-20 12:35:00,47.17,47.17,47.14,47.15,40097.0,46.7389,46.7389,46.7092,46.7191,40097.0
2022-01-20 12:40:00,47.15,47.16,47.14,47.15,31346.0,46.7191,46.729,46.7092,46.7191,31346.0
2022-01-20 12:45:00,47.15,47.15,47.12,47.13,24686.0,46.7191,46.7191,46.6893,46.6992,24686.0
2022-01-20 12:50:00,47.13,47.13,47.09,47.1,77404.0,46.6992,46.6992,46.6596,46.6695,77404.0
2022-01-20 12:55:00,47.09,47.11,47.08,47.1,33063.0,46.6596,46.6794,46.6497,46.6695,33063.0
2022-01-20 13:00:00,47.1,47.1,47.05,47.06,38914.0,46.6695,46.6695,46.62,46.6299,38914.0
2022-01-20 13:05:00,47.06,47.07,47.04,47.05,64805.0,46.6299,46.6398,46.6101,46.62,64805.0
2022-01-20 13:10:00,47.05,47.07,47.04,47.05,31622.0,46.62,46.6398,46.6101,46.62,31622.0
2022-01-20 13:15:00,47.06,47.06,47.04,47.05,19169.0,46.6299,46.6299,46.6101,46.62,19169.0
2022-01-20 13:20:00,47.06,47.06,47.05,47.05,19750.0,46.6299,46.6299,46.62,46.62,19750.0
2022-01-20 13:25:00,47.05,47.08,47.04,47.05,33535.0,46.62,46.6497,46.6101,46.62,33535.0
2022-01-20 13:30:00,47.05,47.05,47.03,47.05,61163.0,46.62,46.62,46.6002,46.62,61163.0
2022-01-20 13:35:00,47.05,47.05,47.03,47.05,40958.0,46.62,46.62,46.6002,46.62,40958.0
2022-01-20 13:40:00,47.04,47.04,47.03,47.04,14914.0,46.6101,46.6101,46.6002,46.6101,14914.0
2022-01-20 13:45:00,47.03,47.04,47.01,47.03,47577.0,46.6002,46.6101,46.5803,46.6002,47577.0
2022-01-20 13:50:00,47.03,47.04,47.02,47.04,16673.0,46.6002,46.6101,46.5903,46.6101,16673.0
2022-01-20 13:55:00,47.04,47.04,47.01,47.02,35352.0,46.6101,46.6101,46.5803,46.5903,35352.0
2022-01-20 14:00:00,47.02,47.07,47.02,47.06,58538.0,46.5903,46.6398,46.5903,46.6299,58538.0
2022-01-20 14:05:00,47.06,47.06,47.03,47.05,29491.0,46.6299,46.6299,46.6002,46.62,29491.0
2022-01-20 14:10:00,47.05,47.05,47.0,47.01,54654.0,46.62,46.62,46.5704,46.5803,54654.0
2022-01-20 14:15:00,47.0,47.01,46.96,46.99,117798.0,46.5704,46.5803,46.5308,46.5605,117798.0
2022-01-20 14:20:00,47.0,47.0,46.98,47.0,38847.0,46.5704,46.5704,46.5506,46.5704,38847.0
2022-01-20 14:25:00,47.01,47.01,46.98,46.98,24868.0,46.5803,46.5803,46.5506,46.5506,24868.0
2022-01-20 14:30:00,46.97,46.98,46.95,46.96,27729.0,46.5407,46.5506,46.5209,46.5308,27729.0
2022-01-20 14:35:00,46.96,46.96,46.92,46.94,41596.0,46.5308,46.5308,46.4912,46.511,41596.0
2022-01-20 14:40:00,46.93,46.93,46.9,46.91,22667.0,46.5011,46.5011,46.4713,46.4813,22667.0
2022-01-20 14:45:00,46.91,46.92,46.89,46.92,115652.0,46.4813,46.4912,46.4614,46.4912,115652.0
2022-01-20 14:50:00,46.92,46.93,46.91,46.93,28656.0,46.4912,46.5011,46.4813,46.5011,28656.0
2022-01-20 14:55:00,46.93,46.97,46.92,46.92,46859.0,46.5011,46.5407,46.4912,46.4912,46859.0
2022-01-20 15:00:00,46.93,46.96,46.91,46.92,61578.0,46.5011,46.5308,46.4813,46.4912,61578.0
2022-01-20 15:05:00,46.91,46.92,46.86,46.87,33547.0,46.4813,46.4912,46.4317,46.4416,33547.0
2022-01-20 15:10:00,46.88,46.9,46.86,46.87,78711.0,46.4515,46.4713,46.4317,46.4416,78711.0
2022-01-20 15:15:00,46.87,46.89,46.85,46.88,84866.0,46.4416,46.4614,46.4218,46.4515,84866.0
2022-01-20 15:20:00,46.88,46.88,46.82,46.83,51558.0,46.4515,46.4515,46.3921,46.402,51558.0
2022-01-20 15:25:00,46.83,46.86,46.81,46.84,100788.0,46.402,46.4317,46.3822,46.4119,100788.0
2022-01-20 15:30:00,46.84,46.84,46.8,46.81,95412.0,46.4119,46.4119,46.3723,46.3822,95412.0
2022-01-20 15:35:00,46.81,46.81,46.75,46.76,54124.0,46.3822,46.3822,46.3227,46.3326,54124.0
2022-01-20 15:40:00,46.76,46.79,46.75,46.77,75386.0,46.3326,46.3624,46.3227,46.3425,75386.0
2022-01-20 15:45:00,46.77,46.78,46.72,46.72,215031.0,46.3425,46.3524,46.293,46.293,215031.0
2022-01-20 15:50:00,46.72,46.75,46.68,46.7,312413.0,46.293,46.3227,46.2534,46.2732,312413.0
2022-01-20 15:55:00,46.7,46.7,46.63,46.68,570302.0,46.2732,46.2732,46.2038,46.2534,570302.0
2022-01-21 09:30:00,46.48,46.48,46.34,46.43,120848.0,46.0552,46.0552,45.9165,46.0056,120848.0
2022-01-21 09:35:00,46.43,46.45,46.36,46.38,87598.0,46.0056,46.0255,45.9363,45.9561,87598.0
2022-01-21 09:40:00,46.38,46.38,46.29,46.3,79402.0,45.9561,45.9561,45.8669,45.8768,79402.0
2022-01-21 09:45:00,46.3,46.41,46.29,46.36,36953.0,45.8768,45.9858,45.8669,45.9363,36953.0
2022-01-21 09:50:00,46.36,46.36,46.26,46.26,55300.0,45.9363,45.9363,45.8372,45.8372,55300.0
2022-01-21 09:55:00,46.27,46.28,46.24,46.27,54414.0,45.8471,45.857,45.8174,45.8471,54414.0
2022-01-21 10:00:00,46.27,46.3,46.21,46.24,64041.0,45.8471,45.8768,45.7877,45.8174,64041.0
2022-01-21 10:05:00,46.25,46.28,46.22,46.23,33269.0,45.8273,45.857,45.7976,45.8075,33269.0
2022-01-21 10:10:00,46.23,46.23,46.17,46.18,100136.0,45.8075,45.8075,45.748,45.7579,100136.0
2022-01-21 10:15:00,46.19,46.21,46.17,46.18,123195.0,45.7678,45.7877,45.748,45.7579,123195.0
2022-01-21 10:20:00,46.18,46.21,46.13,46.2,121493.0,45.7579,45.7877,45.7084,45.7777,121493.0
2022-01-21 10:25:00,46.2,46.26,46.19,46.23,52283.0,45.7777,45.8372,45.7678,45.8075,52283.0
2022-01-21 10:30:00,46.22,46.32,46.2,46.31,111220.0,45.7976,45.8967,45.7777,45.8867,111220.0
2022-01-21 10:35:00,46.31,46.35,46.29,46.29,51114.0,45.8867,45.9264,45.8669,45.8669,51114.0
2022-01-21 10:40:00,46.29,46.33,46.27,46.3,76039.0,45.8669,45.9066,45.8471,45.8768,76039.0
2022-01-21 10:45:00,46.3,46.36,46.26,46.36,102078.0,45.8768,45.9363,45.8372,45.9363,102078.0
2022-01-21 10:50:00,46.36,46.42,46.35,46.4,79916.0,45.9363,45.9957,45.9264,45.9759,79916.0
2022-01-21 10:55:00,46.39,46.42,46.32,46.36,91173.0,45.966,45.9957,45.8967,45.9363,91173.0
2022-01-21 11:00:00,46.36,46.37,46.32,46.33,38906.0,45.9363,45.9462,45.8967,45.9066,38906.0
2022-01-21 11:05:00,46.33,46.38,46.32,46.36,88172.0,45.9066,45.9561,45.8967,45.9363,88172.0
2022-01-21 11:10:00,46.36,46.36,46.31,46.31,43266.0,45.9363,45.9363,45.8867,45.8867,43266.0
2022-01-21 11:15:00,46.32,46.35,46.3,46.33,33311.0,45.8967,45.9264,45.8768,45.9066,33311.0
2022-01-21 11:20:00,46.33,46.4,46.33,46.39,39437.0,45.9066,45.9759,45.9066,45.966,39437.0
2022-01-21 11:25:00,46.39,46.39,46.36,46.37,26566.0,45.966,45.966,45.9363,45.9462,26566.0
2022-01-21 11:30:00,46.36,46.37,46.32,46.34,40311.0,45.9363,45.9462,45.8967,45.9165,40311.0
2022-01-21 11:35:00,46.35,46.37,46.27,46.28,18422.0,45.9264,45.9462,45.8471,45.857,18422.0
2022-01-21 11:40:00,46.28,46.29,46.26,46.29,42278.0,45.857,45.8669,45.8372,45.8669,42278.0
2022-01-21 11:45:00,46.28,46.29,46.21,46.26,130351.0,45.857,45.8669,45.7877,45.8372,130351.0
2022-01-21 11:50:00,46.27,46.29,46.23,46.23,43558.0,45.8471,45.8669,45.8075,45.8075,43558.0
2022-01-21 11:55:00,46.23,46.29,46.23,46.29,47144.0,45.8075,45.8669,45.8075,45.8669,47144.0
2022-01-21 12:00:00,46.28,46.3,46.24,46.27,67870.0,45.857,45.8768,45.8174,45.8471,67870.0
2022-01-21 12:05:00,46.27,46.32,46.26,46.28,30182.0,45.8471,45.8967,45.8372,45.857,30182.0
2022-01-21 12:10:00,46.27,46.29,46.24,46.26,32533.0,45.8471,45.8669,45.8174,45.8372,32533.0
2022-01-21 12:15:00,46.26,46.26,46.22,46.23,70572.0,45.8372,45.8372,45.7976,45.8075,70572.0
2022-01-21 12:20:00,46.22,46.25,46.21,46.24,86004.0,45.7976,45.8273,45.7877,45.8174,86004.0
2022-01-21 12:25:00,46.24,46.27,46.24,46.26,40012.0,45.8174,45.8471,45.8174,45.8372,40012.0
2022-01-21 12:30:00,46.25,46.28,46.23,46.28,29410.0,45.8273,45.857,45.8075,45.857,29410.0
2022-01-21 12:35:00,46.29,46.31,46.24,46.27,25026.0,45.8669,45.8867,45.8174,45.8471,25026.0
2022-01-21 12:40:00,46.27,46.29,46.26,46.27,18325.0,45.8471,45.8669,45.8372,45.8471,18325.0
2022-01-21 12:45:00,46.26,46.28,46.23,46.23,18444.0,45.8372,45.857,45.8075,45.8075,18444.0
2022-01-21 12:50:00,46.23,46.26,46.22,46.24,10640.0,45.8075,45.8372,45.7976,45.8174,10640.0
2022-01-21 12:55:00,46.24,46.26,46.21,46.23,40262.0,45.8174,45.8372,45.7877,45.8075,40262.0
2022-01-21 13:00:00,46.24,46.27,46.21,46.22,10411.0,45.8174,45.8471,45.7877,45.7976,10411.0
2022-01-21 13:05:00,46.22,46.25,46.21,46.23,18687.0,45.7976,45.8273,45.7877,45.8075,18687.0
2022-01-21 13:10:00,46.23,46.3,46.23,46.3,16751.0,45.8075,45.8768,45.8075,45.8768,16751.0
2022-01-21 13:15:00,46.29,46.29,46.22,46.24,11903.0,45.8669,45.8669,45.7976,45.8174,11903.0
2022-01-21 13:20:00,46.24,46.24,46.18,46.2,31037.0,45.8174,45.8174,45.7579,45.7777,31037.0
2022-01-21 13:25:00,46.19,46.21,46.17,46.2,30239.0,45.7678,45.7877,45.748,45.7777,30239.0
2022-01-21 13:30:00,46.2,46.22,46.19,46.22,18240.0,45.7777,45.7976,45.7678,45.7976,18240.0
2022-01-21 13:35:00,46.21,46.25,46.21,46.23,31348.0,45.7877,45.8273,45.7877,45.8075,31348.0
2022-01-21 13:40:00,46.23,46.26,46.22,46.25,16737.0,45.8075,45.8372,45.7976,45.8273,16737.0
2022-01-21 13:45:00,46.25,46.25,46.21,46.24,13638.0,45.8273,45.8273,45.7877,45.8174,13638.0
2022-01-21 13:50:00,46.24,46.26,46.23,46.25,15674.0,45.8174,45.8372,45.8075,45.8273,15674.0
2022-01-21 13:55:00,46.25,46.25,46.19,46.21,26347.0,45.8273,45.8273,45.7678,45.7877,26347.0
2022-01-21 14:00:00,46.21,46.22,46.2,46.21,17836.0,45.7877,45.7976,45.7777,45.7877,17836.0
2022-01-21 14:05:00,46.21,46.24,46.2,46.21,17584.0,45.7877,45.8174,45.7777,45.7877,17584.0
2022-01-21 14:10:00,46.21,46.22,46.2,46.2,13425.0,45.7877,45.7976,45.7777,45.7777,13425.0
2022-01-21 14:15:00,46.2,46.21,46.19,46.19,12930.0,45.7777,45.7877,45.7678,45.7678,12930.0
2022-01-21 14:20:00,46.19,46.2,46.18,46.2,96401.0,45.7678,45.7777,45.7579,45.7777,96401.0
2022-01-21 14:25:00,46.19,46.2,46.12,46.13,22135.0,45.7678,45.7777,45.6985,45.7084,22135.0
2022-01-21 14:30:00,46.12,46.13,46.11,46.13,29755.0,45.6985,45.7084,45.6886,45.7084,29755.0
2022-01-21 14:35:00,46.13,46.16,46.11,46.16,62940.0,45.7084,45.7381,45.6886,45.7381,62940.0
2022-01-21 14:40:00,46.16,46.17,46.13,46.14,68991.0,45.7381,45.748,45.7084,45.7183,68991.0
2022-01-21 14:45:00,46.14,46.18,46.13,46.17,14769.0,45.7183,45.7579,45.7084,45.748,14769.0
2022-01-21 14:50:00,46.16,46.17,46.13,46.14,48713.0,45.7381,45.748,45.7084,45.7183,48713.0
2022-01-21 14:55:00,46.14,46.14,46.07,46.08,33072.0,45.7183,45.7183,45.6489,45.6588,33072.0
2022-01-21 15:00:00,46.08,46.1,46.04,46.04,36080.0,45.6588,45.6787,45.6192,45.6192,36080.0
2022-01-21 15:05:00,46.05,46.05,46.0,46.01,22819.0,45.6291,45.6291,45.5796,45.5895,22819.0
2022-01-21 15:10:00,46.02,46.02,45.97,45.98,54354.0,45.5994,45.5994,45.5498,45.5598,54354.0
2022-01-21 15:15:00,45.98,46.04,45.96,46.01,107745.0,45.5598,45.6192,45.5399,45.5895,107745.0
2022-01-21 15:20:00,46.01,46.01,45.96,45.98,59103.0,45.5895,45.5895,45.5399,45.5598,59103.0
2022-01-21 15:25:00,45.98,45.98,45.93,45.97,112174.0,45.5598,45.5598,45.5102,45.5498,112174.0
2022-01-21 15:30:00,45.97,46.01,45.96,46.0,160247.0,45.5498,45.5895,45.5399,45.5796,160247.0
2022-01-21 15:35:00,46.0,46.04,45.99,46.03,98883.0,45.5796,45.6192,45.5697,45.6093,98883.0
2022-01-21 15:40:00,46.03,46.06,46.02,46.02,179688.0,45.6093,45.639,45.5994,45.5994,179688.0
2022-01-21 15:45:00,46.03,46.03,45.98,46.0,168218.0,45.6093,45.6093,45.5598,45.5796,168218.0
2022-01-21 15:50:00,45.99,46.0,45.94,45.95,178634.0,45.5697,45.5796,45.5201,45.53,178634.0
2022-01-21 15:55:00,45.95,45.97,45.92,45.93,606961.0,45.53,45.5498,45.5003,45.5102,606961.0
2022-01-24 09:30:00,44.56,44.61,44.48,44.6,169129.0,44.1527,44.2023,44.0735,44.1924,169129.0
2022-01-24 09:35:00,44.6,44.69,44.59,44.66,132921.0,44.1924,44.2815,44.1825,44.2518,132921.0
2022-01-24 09:40:00,44.66,44.67,44.57,44.58,173341.0,44.2518,44.2617,44.1626,44.1726,173341.0
2022-01-24 09:45:00,44.57,44.62,44.54,44.55,50157.0,44.1626,44.2122,44.1329,44.1428,50157.0
2022-01-24 09:50:00,44.55,44.55,44.47,44.5,68292.0,44.1428,44.1428,44.0636,44.0933,68292.0
2022-01-24 09:55:00,44.5,44.56,44.43,44.43,121640.0,44.0933,44.1527,44.0239,44.0239,121640.0
2022-01-24 10:00:00,44.42,44.5,44.42,44.44,124146.0,44.014,44.0933,44.014,44.0338,124146.0
2022-01-24 10:05:00,44.44,44.45,44.33,44.33,156839.0,44.0338,44.0437,43.9248,43.9248,156839.0
2022-01-24 10:10:00,44.33,44.36,44.27,44.35,119828.0,43.9248,43.9546,43.8654,43.9447,119828.0
2022-01-24 10:15:00,44.36,44.36,44.24,44.24,99599.0,43.9546,43.9546,43.8357,43.8357,99599.0
2022-01-24 10:20:00,44.23,44.34,44.23,44.34,73151.0,43.8258,43.9347,43.8258,43.9347,73151.0
2022-01-24 10:25:00,44.34,44.39,44.33,44.34,54257.0,43.9347,43.9843,43.9248,43.9347,54257.0
2022-01-24 10:30:00,44.33,44.42,44.33,44.42,30016.0,43.9248,44.014,43.9248,44.014,30016.0
2022-01-24 10:35:00,44.41,44.47,44.37,44.45,46396.0,44.0041,44.0636,43.9645,44.0437,46396.0
2022-01-24 10:40:00,44.44,44.47,44.4,44.46,38863.0,44.0338,44.0636,43.9942,44.0537,38863.0
2022-01-24 10:45:00,44.47,44.47,44.32,44.33,33694.0,44.0636,44.0636,43.9149,43.9248,33694.0
2022-01-24 10:50:00,44.33,44.37,44.31,44.37,45481.0,43.9248,43.9645,43.905,43.9645,45481.0
2022-01-24 10:55:00,44.37,44.38,44.26,44.29,53500.0,43.9645,43.9744,43.8555,43.8852,53500.0
2022-01-24 11:00:00,44.28,44.29,44.23,44.24,44789.0,43.8753,43.8852,43.8258,43.8357,44789.0
2022-01-24 11:05:00,44.24,44.26,44.22,44.22,48522.0,43.8357,43.8555,43.8158,43.8158,48522.0
2022-01-24 11:10:00,44.22,44.24,44.17,44.19,99517.0,43.8158,43.8357,43.7663,43.7861,99517.0
2022-01-24 11:15:00,44.19,44.24,44.18,44.19,147710.0,43.7861,43.8357,43.7762,43.7861,147710.0
2022-01-24 11:20:00,44.19,44.23,44.17,44.18,88770.0,43.7861,43.8258,43.7663,43.7762,88770.0
2022-01-24 11:25:00,44.17,44.26,44.14,44.26,116454.0,43.7663,43.8555,43.7366,43.8555,116454.0
2022-01-24 11:30:00,44.26,44.28,44.22,44.23,36746.0,43.8555,43.8753,43.8158,43.8258,36746.0
2022-01-24 11:35:00,44.23,44.24,44.13,44.14,37887.0,43.8258,43.8357,43.7267,43.7366,37887.0
2022-01-24 11:40:00,44.14,44.14,44.05,44.06,72766.0,43.7366,43.7366,43.6474,43.6573,72766.0
2022-01-24 11:45:00,44.06,44.07,43.92,43.93,66388.0,43.6573,43.6672,43.5186,43.5285,66388.0
2022-01-24 11:50:00,43.93,44.03,43.93,44.02,163083.0,43.5285,43.6276,43.5285,43.6177,163083.0
2022-01-24 11:55:00,44.02,44.05,43.99,44.02,62630.0,43.6177,43.6474,43.5879,43.6177,62630.0
2022-01-24 12:00:00,44.02,44.03,43.98,43.98,106097.0,43.6177,43.6276,43.578,43.578,106097.0
2022-01-24 12:05:00,43.99,44.01,43.91,43.92,116273.0,43.5879,43.6078,43.5087,43.5186,116273.0
2022-01-24 12:10:00,43.92,43.94,43.83,43.84,86803.0,43.5186,43.5384,43.4294,43.4393,86803.0
2022-01-24 12:15:00,43.84,43.84,43.76,43.77,154058.0,43.4393,43.4393,43.36,43.37,154058.0
2022-01-24 12:20:00,43.77,43.84,43.76,43.77,42956.0,43.37,43.4393,43.36,43.37,42956.0
2022-01-24 12:25:00,43.77,43.87,43.72,43.8,169382.0,43.37,43.469,43.3204,43.3997,169382.0
2022-01-24 12:30:00,43.79,43.8,43.76,43.79,143108.0,43.3898,43.3997,43.36,43.3898,143108.0
2022-01-24 12:35:00,43.8,43.8,43.73,43.8,47522.0,43.3997,43.3997,43.3303,43.3997,47522.0
2022-01-24 12:40:00,43.79,43.87,43.76,43.86,85728.0,43.3898,43.469,43.36,43.4591,85728.0
2022-01-24 12:45:00,43.87,43.91,43.86,43.9,62797.0,43.469,43.5087,43.4591,43.4988,62797.0
2022-01-24 12:50:00,43.9,44.0,43.88,44.0,26897.0,43.4988,43.5979,43.479,43.5979,26897.0
2022-01-24 12:55:00,43.99,44.02,43.96,43.98,115822.0,43.5879,43.6177,43.5582,43.578,115822.0
2022-01-24 13:00:00,43.97,43.98,43.92,43.97,53454.0,43.5681,43.578,43.5186,43.5681,53454.0
2022-01-24 13:05:00,43.97,44.11,43.96,44.06,109000.0,43.5681,43.7068,43.5582,43.6573,109000.0
2022-01-24 13:10:00,44.06,44.1,44.03,44.09,49968.0,43.6573,43.6969,43.6276,43.687,49968.0
2022-01-24 13:15:00,44.1,44.14,44.08,44.14,31190.0,43.6969,43.7366,43.6771,43.7366,31190.0
2022-01-24 13:20:00,44.14,44.14,44.05,44.05,25646.0,43.7366,43.7366,43.6474,43.6474,25646.0
2022-01-24 13:25:00,44.05,44.08,44.04,44.05,39083.0,43.6474,43.6771,43.6375,43.6474,39083.0
2022-01-24 13:30:00,44.05,44.1,44.02,44.09,35985.0,43.6474,43.6969,43.6177,43.687,35985.0
2022-01-24 13:35:00,44.09,44.11,44.03,44.11,45129.0,43.687,43.7068,43.6276,43.7068,45129.0
2022-01-24 13:40:00,44.1,44.1,44.05,44.07,27142.0,43.6969,43.6969,43.6474,43.6672,27142.0
2022-01-24 13:45:00,44.07,44.15,44.07,44.15,16841.0,43.6672,43.7465,43.6672,43.7465,16841.0
2022-01-24 13:50:00,44.16,44.2,44.14,44.19,32616.0,43.7564,43.796,43.7366,43.7861,32616.0
2022-01-24 13:55:00,44.19,44.22,44.17,44.22,17512.0,43.7861,43.8158,43.7663,43.8158,17512.0
2022-01-24 14:00:00,44.22,44.33,44.22,44.3,127634.0,43.8158,43.9248,43.8158,43.8951,127634.0
2022-01-24 14:05:00,44.29,44.32,44.27,44.3,53639.0,43.8852,43.9149,43.8654,43.8951,53639.0
2022-01-24 14:10:00,44.3,44.32,44.22,44.24,70919.0,43.8951,43.9149,43.8158,43.8357,70919.0
2022-01-24 14:15:00,44.24,44.25,44.19,44.21,31158.0,43.8357,43.8456,43.7861,43.8059,31158.0
2022-01-24 14:20:00,44.21,44.22,44.11,44.12,56766.0,43.8059,43.8158,43.7068,43.7168,56766.0
2022-01-24 14:25:00,44.11,44.14,44.09,44.12,44925.0,43.7068,43.7366,43.687,43.7168,44925.0
2022-01-24 14:30:00,44.13,44.17,44.12,44.13,60291.0,43.7267,43.7663,43.7168,43.7267,60291.0
2022-01-24 14:35:00,44.12,44.12,44.02,44.05,79067.0,43.7168,43.7168,43.6177,43.6474,79067.0
2022-01-24 14:40:00,44.05,44.08,44.03,44.07,46424.0,43.6474,43.6771,43.6276,43.6672,46424.0
2022-01-24 14:45:00,44.07,44.12,44.02,44.09,141680.0,43.6672,43.7168,43.6177,43.687,141680.0
2022-01-24 14:50:00,44.09,44.12,44.07,44.11,31151.0,43.687,43.7168,43.6672,43.7068,31151.0
2022-01-24 14:55:00,44.1,44.22,44.09,44.21,61819.0,43.6969,43.8158,43.687,43.8059,61819.0
2022-01-24 15:00:00,44.21,44.28,44.21,44.25,34361.0,43.8059,43.8753,43.8059,43.8456,34361.0
2022-01-24 15:05:00,44.25,44.25,44.19,44.24,32948.0,43.8456,43.8456,43.7861,43.8357,32948.0
2022-01-24 15:10:00,44.24,44.31,44.24,44.3,33817.0,43.8357,43.905,43.8357,43.8951,33817.0
2022-01-24 15:15:00,44.31,44.37,44.3,44.3,68957.0,43.905,43.9645,43.8951,43.8951,68957.0
2022-01-24 15:20:00,44.31,44.36,44.3,44.32,77339.0,43.905,43.9546,43.8951,43.9149,77339.0
2022-01-24 15:25:00,44.32,44.37,44.3,44.34,64211.0,43.9149,43.9645,43.8951,43.9347,64211.0
2022-01-24 15:30:00,44.34,44.45,44.31,44.44,109688.0,43.9347,44.0437,43.905,44.0338,109688.0
2022-01-24 15:35:00,44.44,44.47,44.4,44.47,116528.0,44.0338,44.0636,43.9942,44.0636,116528.0
2022-01-24 15:40:00,44.47,44.48,44.36,44.42,166613.0,44.0636,44.0735,43.9546,44.014,166613.0
2022-01-24 15:45:00,44.42,44.51,44.42,44.48,176734.0,44.014,44.1032,44.014,44.0735,176734.0
2022-01-24 15:50:00,44.49,44.58,44.49,44.55,205524.0,44.0834,44.1726,44.0834,44.1428,205524.0
2022-01-24 15:55:00,44.55,44.62,44.51,44.61,526668.0,44.1428,44.2122,44.1032,44.2023,526668.0
2022-01-25 09:30:00,45.17,45.19,45.02,45.11,189021.0,44.7572,44.777,44.6085,44.6977,189021.0
2022-01-25 09:35:00,45.1,45.24,45.08,45.13,152826.0,44.6878,44.8265,44.668,44.7175,152826.0
2022-01-25 09:40:00,45.13,45.16,45.04,45.06,162108.0,44.7175,44.7473,44.6283,44.6482,162108.0
2022-01-25 09:45:00,45.07,45.07,45.0,45.01,117400.0,44.6581,44.6581,44.5887,44.5986,117400.0
2022-01-25 09:50:00,45.01,45.03,44.92,44.92,103115.0,44.5986,44.6184,44.5094,44.5094,103115.0
2022-01-25 09:55:00,44.92,44.96,44.92,44.95,107769.0,44.5094,44.5491,44.5094,44.5392,107769.0
2022-01-25 10:00:00,44.94,44.97,44.84,44.86,216403.0,44.5293,44.559,44.4302,44.45,216403.0
2022-01-25 10:05:00,44.86,44.95,44.85,44.94,68475.0,44.45,44.5392,44.4401,44.5293,68475.0
2022-01-25 10:10:00,44.95,44.98,44.89,44.98,71637.0,44.5392,44.5689,44.4797,44.5689,71637.0
2022-01-25 10:15:00,44.98,45.01,44.96,44.98,69806.0,44.5689,44.5986,44.5491,44.5689,69806.0
2022-01-25 10:20:00,44.99,45.01,44.96,44.99,44614.0,44.5788,44.5986,44.5491,44.5788,44614.0
2022-01-25 10:25:00,44.98,45.1,44.98,45.1,81998.0,44.5689,44.6878,44.5689,44.6878,81998.0
2022-01-25 10:30:00,45.09,45.1,45.07,45.08,31281.0,44.6779,44.6878,44.6581,44.668,31281.0
2022-01-25 10:35:00,45.08,45.1,45.01,45.05,42292.0,44.668,44.6878,44.5986,44.6383,42292.0
2022-01-25 10:40:00,45.06,45.1,45.04,45.1,68251.0,44.6482,44.6878,44.6283,44.6878,68251.0
2022-01-25 10:45:00,45.11,45.16,45.08,45.14,70366.0,44.6977,44.7473,44.668,44.7274,70366.0
2022-01-25 10:50:00,45.14,45.14,45.1,45.1,36062.0,44.7274,44.7274,44.6878,44.6878,36062.0
2022-01-25 10:55:00,45.1,45.11,45.04,45.07,38993.0,44.6878,44.6977,44.6283,44.6581,38993.0
2022-01-25 11:00:00,45.06,45.08,45.05,45.06,75550.0,44.6482,44.668,44.6383,44.6482,75550.0
2022-01-25 11:05:00,45.07,45.08,45.01,45.02,112648.0,44.6581,44.668,44.5986,44.6085,112648.0
2022-01-25 11:10:00,45.03,45.06,45.0,45.01,40266.0,44.6184,44.6482,44.5887,44.5986,40266.0
2022-01-25 11:15:00,45.0,45.07,44.99,45.07,69219.0,44.5887,44.6581,44.5788,44.6581,69219.0
2022-01-25 11:20:00,45.06,45.09,45.03,45.05,65463.0,44.6482,44.6779,44.6184,44.6383,65463.0
2022-01-25 11:25:00,45.06,45.08,45.03,45.04,74669.0,44.6482,44.668,44.6184,44.6283,74669.0
2022-01-25 11:30:00,45.04,45.05,45.01,45.02,52543.0,44.6283,44.6383,44.5986,44.6085,52543.0
2022-01-25 11:35:00,45.01,45.02,44.94,44.95,25323.0,44.5986,44.6085,44.5293,44.5392,25323.0
2022-01-25 11:40:00,44.95,44.96,44.93,44.96,28066.0,44.5392,44.5491,44.5194,44.5491,28066.0
2022-01-25 11:45:00,44.96,44.99,44.95,44.98,29968.0,44.5491,44.5788,44.5392,44.5689,29968.0
2022-01-25 11:50:00,44.98,45.02,44.97,45.02,16972.0,44.5689,44.6085,44.559,44.6085,16972.0
2022-01-25 11:55:00,45.02,45.02,44.93,44.94,31959.0,44.6085,44.6085,44.5194,44.5293,31959.0
2022-01-25 12:00:00,44.94,44.99,44.93,44.99,87210.0,44.5293,44.5788,44.5194,44.5788,87210.0
2022-01-25 12:05:00,45.0,45.05,45.0,45.01,112863.0,44.5887,44.6383,44.5887,44.5986,112863.0
2022-01-25 12:10:00,45.01,45.02,44.98,45.02,43675.0,44.5986,44.6085,44.5689,44.6085,43675.0
2022-01-25 12:15:00,45.02,45.03,44.96,44.98,36417.0,44.6085,44.6184,44.5491,44.5689,36417.0
2022-01-25 12:20:00,44.98,45.01,44.98,45.0,23883.0,44.5689,44.5986,44.5689,44.5887,23883.0
2022-01-25 12:25:00,45.0,45.02,44.98,45.01,32355.0,44.5887,44.6085,44.5689,44.5986,32355.0
2022-01-25 12:30:00,45.0,45.0,44.95,44.96,34746.0,44.5887,44.5887,44.5392,44.5491,34746.0
2022-01-25 12:35:00,44.96,44.98,44.95,44.97,23425.0,44.5491,44.5689,44.5392,44.559,23425.0
2022-01-25 12:40:00,44.96,44.98,44.92,44.98,20543.0,44.5491,44.5689,44.5094,44.5689,20543.0
2022-01-25 12:45:00,44.97,44.98,44.92,44.93,29734.0,44.559,44.5689,44.5094,44.5194,29734.0
2022-01-25 12:50:00,44.93,44.97,44.92,44.96,74747.0,44.5194,44.559,44.5094,44.5491,74747.0
2022-01-25 12:55:00,44.96,45.0,44.93,45.0,30940.0,44.5491,44.5887,44.5194,44.5887,30940.0
2022-01-25 13:00:00,44.99,44.99,44.95,44.97,29000.0,44.5788,44.5788,44.5392,44.559,29000.0
2022-01-25 13:05:00,44.98,45.0,44.95,44.99,26467.0,44.5689,44.5887,44.5392,44.5788,26467.0
2022-01-25 13:10:00,44.99,45.04,44.98,45.03,31693.0,44.5788,44.6283,44.5689,44.6184,31693.0
2022-01-25 13:15:00,45.02,45.05,45.01,45.05,20416.0,44.6085,44.6383,44.5986,44.6383,20416.0
2022-01-25 13:20:00,45.05,45.06,45.03,45.05,35479.0,44.6383,44.6482,44.6184,44.6383,35479.0
2022-01-25 13:25:00,45.05,45.12,45.03,45.11,59922.0,44.6383,44.7076,44.6184,44.6977,59922.0
2022-01-25 13:30:00,45.11,45.12,45.09,45.12,38595.0,44.6977,44.7076,44.6779,44.7076,38595.0
2022-01-25 13:35:00,45.12,45.14,45.11,45.14,39078.0,44.7076,44.7274,44.6977,44.7274,39078.0
2022-01-25 13:40:00,45.14,45.15,45.12,45.15,82846.0,44.7274,44.7373,44.7076,44.7373,82846.0
2022-01-25 13:45:00,45.15,45.19,45.13,45.19,38402.0,44.7373,44.777,44.7175,44.777,38402.0
2022-01-25 13:50:00,45.19,45.2,45.18,45.2,18745.0,44.777,44.7869,44.7671,44.7869,18745.0
2022-01-25 13:55:00,45.21,45.23,45.18,45.23,44700.0,44.7968,44.8166,44.7671,44.8166,44700.0
2022-01-25 14:00:00,45.22,45.24,45.2,45.2,44661.0,44.8067,44.8265,44.7869,44.7869,44661.0
2022-01-25 14:05:00,45.19,45.21,45.18,45.2,23216.0,44.777,44.7968,44.7671,44.7869,23216.0
2022-01-25 14:10:00,45.2,45.27,45.19,45.26,29823.0,44.7869,44.8562,44.777,44.8463,29823.0
2022-01-25 14:15:00,45.26,45.28,45.26,45.27,45107.0,44.8463,44.8662,44.8463,44.8562,45107.0
2022-01-25 14:20:00,45.28,45.3,45.23,45.24,55962.0,44.8662,44.886,44.8166,44.8265,55962.0
2022-01-25 14:25:00,45.24,45.24,45.21,45.21,61971.0,44.8265,44.8265,44.7968,44.7968,61971.0
2022-01-25 14:30:00,45.21,45.21,45.11,45.12,90596.0,44.7968,44.7968,44.6977,44.7076,90596.0
2022-01-25 14:35:00,45.12,45.18,45.11,45.18,35658.0,44.7076,44.7671,44.6977,44.7671,35658.0
2022-01-25 14:40:00,45.18,45.22,45.17,45.22,22206.0,44.7671,44.8067,44.7572,44.8067,22206.0
2022-01-25 14:45:00,45.22,45.24,45.2,45.21,36698.0,44.8067,44.8265,44.7869,44.7968,36698.0
2022-01-25 14:50:00,45.21,45.25,45.21,45.25,35204.0,44.7968,44.8364,44.7968,44.8364,35204.0
2022-01-25 14:55:00,45.24,45.28,45.23,45.27,211812.0,44.8265,44.8662,44.8166,44.8562,211812.0
2022-01-25 15:00:00,45.27,45.27,45.2,45.21,62094.0,44.8562,44.8562,44.7869,44.7968,62094.0
2022-01-25 15:05:00,45.21,45.21,45.14,45.15,63001.0,44.7968,44.7968,44.7274,44.7373,63001.0
2022-01-25 15:10:00,45.14,45.15,45.12,45.13,28466.0,44.7274,44.7373,44.7076,44.7175,28466.0
2022-01-25 15:15:00,45.13,45.18,45.12,45.18,29921.0,44.7175,44.7671,44.7076,44.7671,29921.0
2022-01-25 15:20:00,45.18,45.18,45.11,45.11,72315.0,44.7671,44.7671,44.6977,44.6977,72315.0
2022-01-25 15:25:00,45.11,45.11,45.04,45.05,57882.0,44.6977,44.6977,44.6283,44.6383,57882.0
2022-01-25 15:30:00,45.06,45.08,45.04,45.07,184768.0,44.6482,44.668,44.6283,44.6581,184768.0
2022-01-25 15:35:00,45.07,45.1,45.03,45.1,137683.0,44.6581,44.6878,44.6184,44.6878,137683.0
2022-01-25 15:40:00,45.1,45.13,45.08,45.12,73144.0,44.6878,44.7175,44.668,44.7076,73144.0
2022-01-25 15:45:00,45.12,45.15,45.08,45.09,104943.0,44.7076,44.7373,44.668,44.6779,104943.0
2022-01-25 15:50:00,45.09,45.09,45.02,45.03,195751.0,44.6779,44.6779,44.6085,44.6184,195751.0
2022-01-25 15:55:00,45.04,45.1,45.02,45.05,399344.0,44.6283,44.6878,44.6085,44.6383,399344.0
2022-01-26 09:30:00,44.93,44.99,44.92,44.92,114026.0,44.5194,44.5788,44.5094,44.5094,114026.0
2022-01-26 09:35:00,44.93,44.96,44.88,44.95,54701.0,44.5194,44.5491,44.4698,44.5392,54701.0
2022-01-26 09:40:00,44.94,44.97,44.92,44.94,42688.0,44.5293,44.559,44.5094,44.5293,42688.0
2022-01-26 09:45:00,44.95,45.02,44.94,44.99,22618.0,44.5392,44.6085,44.5293,44.5788,22618.0
2022-01-26 09:50:00,44.99,45.02,44.97,45.0,18806.0,44.5788,44.6085,44.559,44.5887,18806.0
2022-01-26 09:55:00,45.01,45.02,44.95,44.98,17789.0,44.5986,44.6085,44.5392,44.5689,17789.0
2022-01-26 10:00:00,44.98,45.05,44.96,45.04,25323.0,44.5689,44.6383,44.5491,44.6283,25323.0
2022-01-26 10:05:00,45.02,45.02,44.98,44.99,36169.0,44.6085,44.6085,44.5689,44.5788,36169.0
2022-01-26 10:10:00,44.97,44.99,44.91,44.91,30289.0,44.559,44.5788,44.4995,44.4995,30289.0
2022-01-26 10:15:00,44.91,44.93,44.87,44.93,14666.0,44.4995,44.5194,44.4599,44.5194,14666.0
2022-01-26 10:20:00,44.93,44.94,44.86,44.86,17152.0,44.5194,44.5293,44.45,44.45,17152.0
2022-01-26 10:25:00,44.85,44.85,44.79,44.81,20011.0,44.4401,44.4401,44.3806,44.4005,20011.0
2022-01-26 10:30:00,44.81,44.85,44.78,44.84,16167.0,44.4005,44.4401,44.3707,44.4302,16167.0
2022-01-26 10:35:00,44.84,44.87,44.81,44.82,37214.0,44.4302,44.4599,44.4005,44.4104,37214.0
2022-01-26 10:40:00,44.83,44.87,44.82,44.82,17439.0,44.4203,44.4599,44.4104,44.4104,17439.0
2022-01-26 10:45:00,44.82,44.86,44.8,44.84,31690.0,44.4104,44.45,44.3905,44.4302,31690.0
2022-01-26 10:50:00,44.84,44.87,44.83,44.84,18830.0,44.4302,44.4599,44.4203,44.4302,18830.0
2022-01-26 10:55:00,44.84,44.9,44.83,44.87,36850.0,44.4302,44.4896,44.4203,44.4599,36850.0
2022-01-26 11:00:00,44.86,44.86,44.81,44.83,24158.0,44.45,44.45,44.4005,44.4203,24158.0
2022-01-26 11:05:00,44.84,44.9,44.84,44.9,72904.0,44.4302,44.4896,44.4302,44.4896,72904.0
2022-01-26 11:10:00,44.9,44.97,44.89,44.97,15514.0,44.4896,44.559,44.4797,44.559,15514.0
2022-01-26 11:15:00,44.97,44.98,44.92,44.93,50162.0,44.559,44.5689,44.5094,44.5194,50162.0
2022-01-26 11:20:00,44.94,44.96,44.92,44.94,12217.0,44.5293,44.5491,44.5094,44.5293,12217.0
2022-01-26 11:25:00,44.94,44.96,44.93,44.94,42392.0,44.5293,44.5491,44.5194,44.5293,42392.0
2022-01-26 11:30:00,44.94,44.98,44.94,44.96,25566.0,44.5293,44.5689,44.5293,44.5491,25566.0
2022-01-26 11:35:00,44.96,44.98,44.94,44.95,29432.0,44.5491,44.5689,44.5293,44.5392,29432.0
2022-01-26 11:40:00,44.96,44.99,44.96,44.98,26200.0,44.5491,44.5788,44.5491,44.5689,26200.0
2022-01-26 11:45:00,44.99,44.99,44.95,44.95,13346.0,44.5788,44.5788,44.5392,44.5392,13346.0
2022-01-26 11:50:00,44.95,44.96,44.93,44.95,56135.0,44.5392,44.5491,44.5194,44.5392,56135.0
2022-01-26 11:55:00,44.95,44.99,44.95,44.98,45348.0,44.5392,44.5788,44.5392,44.5689,45348.0
2022-01-26 12:00:00,44.98,45.01,44.98,45.0,57215.0,44.5689,44.5986,44.5689,44.5887,57215.0
2022-01-26 12:05:00,45.0,45.02,45.0,45.02,113064.0,44.5887,44.6085,44.5887,44.6085,113064.0
2022-01-26 12:10:00,45.02,45.04,45.0,45.04,20324.0,44.6085,44.6283,44.5887,44.6283,20324.0
2022-01-26 12:15:00,45.03,45.05,45.02,45.03,6666.0,44.6184,44.6383,44.6085,44.6184,6666.0
2022-01-26 12:20:00,45.03,45.05,45.01,45.02,16807.0,44.6184,44.6383,44.5986,44.6085,16807.0
2022-01-26 12:25:00,45.03,45.05,45.02,45.03,41912.0,44.6184,44.6383,44.6085,44.6184,41912.0
2022-01-26 12:30:00,45.04,45.05,45.01,45.03,17565.0,44.6283,44.6383,44.5986,44.6184,17565.0
2022-01-26 12:35:00,45.04,45.05,45.02,45.03,4492.0,44.6283,44.6383,44.6085,44.6184,4492.0
2022-01-26 12:40:00,45.02,45.06,45.02,45.05,5664.0,44.6085,44.6482,44.6085,44.6383,5664.0
2022-01-26 12:45:00,45.05,45.05,45.02,45.03,16619.0,44.6383,44.6383,44.6085,44.6184,16619.0
2022-01-26 12:50:00,45.03,45.03,45.01,45.02,10291.0,44.6184,44.6184,44.5986,44.6085,10291.0
2022-01-26 12:55:00,45.03,45.03,45.02,45.02,6322.0,44.6184,44.6184,44.6085,44.6085,6322.0
2022-01-26 13:00:00,45.02,45.02,44.96,44.98,25066.0,44.6085,44.6085,44.5491,44.5689,25066.0
2022-01-26 13:05:00,44.97,45.02,44.97,45.01,18611.0,44.559,44.6085,44.559,44.5986,18611.0
2022-01-26 13:10:00,45.01,45.04,45.0,45.04,22772.0,44.5986,44.6283,44.5887,44.6283,22772.0
2022-01-26 13:15:00,45.04,45.05,45.02,45.03,10384.0,44.6283,44.6383,44.6085,44.6184,10384.0
2022-01-26 13:20:00,45.03,45.03,45.0,45.01,4233.0,44.6184,44.6184,44.5887,44.5986,4233.0
2022-01-26 13:25:00,45.01,45.04,45.0,45.03,11212.0,44.5986,44.6283,44.5887,44.6184,11212.0
2022-01-26 13:30:00,45.02,45.03,45.0,45.01,6945.0,44.6085,44.6184,44.5887,44.5986,6945.0
2022-01-26 13:35:00,45.01,45.02,44.99,45.01,7846.0,44.5986,44.6085,44.5788,44.5986,7846.0
2022-01-26 13:40:00,45.0,45.02,45.0,45.01,3239.0,44.5887,44.6085,44.5887,44.5986,3239.0
2022-01-26 13:45:00,45.01,45.01,44.99,45.0,16673.0,44.5986,44.5986,44.5788,44.5887,16673.0
2022-01-26 13:50:00,45.0,45.02,45.0,45.02,6495.0,44.5887,44.6085,44.5887,44.6085,6495.0
2022-01-26 13:55:00,45.02,45.03,44.94,44.96,48528.0,44.6085,44.6184,44.5293,44.5491,48528.0
2022-01-26 14:00:00,44.97,45.21,44.96,45.05,316921.0,44.559,44.7968,44.5491,44.6383,316921.0
2022-01-26 14:05:00,45.06,45.12,45.02,45.02,28245.0,44.6482,44.7076,44.6085,44.6085,28245.0
2022-01-26 14:10:00,45.02,45.03,44.95,44.98,67798.0,44.6085,44.6184,44.5392,44.5689,67798.0
2022-01-26 14:15:00,44.98,45.01,44.96,45.0,83009.0,44.5689,44.5986,44.5491,44.5887,83009.0
2022-01-26 14:20:00,45.0,45.02,44.96,45.02,55245.0,44.5887,44.6085,44.5491,44.6085,55245.0
2022-01-26 14:25:00,45.02,45.1,45.02,45.09,50364.0,44.6085,44.6878,44.6085,44.6779,50364.0
2022-01-26 14:30:00,45.09,45.1,44.94,44.94,96490.0,44.6779,44.6878,44.5293,44.5293,96490.0
2022-01-26 14:35:00,44.94,45.07,44.87,45.01,218014.0,44.5293,44.6581,44.4599,44.5986,218014.0
2022-01-26 14:40:00,45.02,45.03,44.76,44.77,259324.0,44.6085,44.6184,44.3509,44.3608,259324.0
2022-01-26 14:45:00,44.76,44.77,44.66,44.69,168127.0,44.3509,44.3608,44.2518,44.2815,168127.0
2022-01-26 14:50:00,44.68,44.79,44.68,44.69,133400.0,44.2716,44.3806,44.2716,44.2815,133400.0
2022-01-26 14:55:00,44.69,44.72,44.64,44.71,94174.0,44.2815,44.3113,44.232,44.3014,94174.0
2022-01-26 15:00:00,44.71,44.71,44.55,44.57,88445.0,44.3014,44.3014,44.1428,44.1626,88445.0
2022-01-26 15:05:00,44.57,44.58,44.46,44.46,127574.0,44.1626,44.1726,44.0537,44.0537,127574.0
2022-01-26 15:10:00,44.46,44.56,44.46,44.49,169123.0,44.0537,44.1527,44.0537,44.0834,169123.0
2022-01-26 15:15:00,44.49,44.54,44.47,44.49,112001.0,44.0834,44.1329,44.0636,44.0834,112001.0
2022-01-26 15:20:00,44.49,44.51,44.38,44.43,187961.0,44.0834,44.1032,43.9744,44.0239,187961.0
2022-01-26 15:25:00,44.43,44.55,44.39,44.53,262876.0,44.0239,44.1428,43.9843,44.123,262876.0
2022-01-26 15:30:00,44.53,44.55,44.45,44.45,94479.0,44.123,44.1428,44.0437,44.0437,94479.0
2022-01-26 15:35:00,44.45,44.51,44.41,44.47,69102.0,44.0437,44.1032,44.0041,44.0636,69102.0
2022-01-26 15:40:00,44.47,44.58,44.44,44.53,86750.0,44.0636,44.1726,44.0338,44.123,86750.0
2022-01-26 15:45:00,44.52,44.56,44.47,44.52,132836.0,44.1131,44.1527,44.0636,44.1131,132836.0
2022-01-26 15:50:00,44.51,44.54,44.45,44.53,118412.0,44.1032,44.1329,44.0437,44.123,118412.0
2022-01-26 15:55:00,44.53,44.56,44.48,44.51,200918.0,44.123,44.1527,44.0735,44.1032,200918.0
2022-01-27 09:30:00,44.49,44.55,44.34,44.36,203798.0,44.0834,44.1428,43.9347,43.9546,203798.0
2022-01-27 09:35:00,44.37,44.45,44.35,44.44,80962.0,43.9645,44.0437,43.9447,44.0338,80962.0
2022-01-27 09:40:00,44.45,44.52,44.45,44.51,48864.0,44.0437,44.1131,44.0437,44.1032,48864.0
2022-01-27 09:45:00,44.51,44.56,44.49,44.55,53433.0,44.1032,44.1527,44.0834,44.1428,53433.0
2022-01-27 09:50:00,44.54,44.6,44.51,44.53,57792.0,44.1329,44.1924,44.1032,44.123,57792.0
2022-01-27 09:55:00,44.53,44.54,44.45,44.52,51330.0,44.123,44.1329,44.0437,44.1131,51330.0
2022-01-27 10:00:00,44.53,44.53,44.45,44.5,63470.0,44.123,44.123,44.0437,44.0933,63470.0
2022-01-27 10:05:00,44.5,44.53,44.47,44.52,25250.0,44.0933,44.123,44.0636,44.1131,25250.0
2022-01-27 10:10:00,44.51,44.55,44.49,44.52,28162.0,44.1032,44.1428,44.0834,44.1131,28162.0
2022-01-27 10:15:00,44.53,44.54,44.48,44.49,39450.0,44.123,44.1329,44.0735,44.0834,39450.0
2022-01-27 10:20:00,44.5,44.5,44.45,44.45,44509.0,44.0933,44.0933,44.0437,44.0437,44509.0
2022-01-27 10:25:00,44.46,44.48,44.43,44.43,24547.0,44.0537,44.0735,44.0239,44.0239,24547.0
2022-01-27 10:30:00,44.43,44.44,44.38,44.4,33265.0,44.0239,44.0338,43.9744,43.9942,33265.0
2022-01-27 10:35:00,44.4,44.41,44.34,44.35,21686.0,43.9942,44.0041,43.9347,43.9447,21686.0
2022-01-27 10:40:00,44.35,44.45,44.35,44.45,67904.0,43.9447,44.0437,43.9447,44.0437,67904.0
2022-01-27 10:45:00,44.45,44.47,44.41,44.43,44821.0,44.0437,44.0636,44.0041,44.0239,44821.0
2022-01-27 10:50:00,44.43,44.47,44.42,44.45,39465.0,44.0239,44.0636,44.014,44.0437,39465.0
2022-01-27 10:55:00,44.45,44.53,44.45,44.52,55523.0,44.0437,44.123,44.0437,44.1131,55523.0
2022-01-27 11:00:00,44.52,44.57,44.52,44.57,12252.0,44.1131,44.1626,44.1131,44.1626,12252.0
2022-01-27 11:05:00,44.57,44.59,44.51,44.52,42455.0,44.1626,44.1825,44.1032,44.1131,42455.0
2022-01-27 11:10:00,44.52,44.56,44.52,44.54,44344.0,44.1131,44.1527,44.1131,44.1329,44344.0
2022-01-27 11:15:00,44.54,44.54,44.48,44.51,21312.0,44.1329,44.1329,44.0735,44.1032,21312.0
2022-01-27 11:20:00,44.5,44.53,44.48,44.48,24249.0,44.0933,44.123,44.0735,44.0735,24249.0
2022-01-27 11:25:00,44.49,44.5,44.43,44.47,21198.0,44.0834,44.0933,44.0239,44.0636,21198.0
2022-01-27 11:30:00,44.48,44.55,44.47,44.54,27424.0,44.0735,44.1428,44.0636,44.1329,27424.0
2022-01-27 11:35:00,44.55,44.59,44.55,44.56,31266.0,44.1428,44.1825,44.1428,44.1527,31266.0
2022-01-27 11:40:00,44.56,44.6,44.56,44.58,26008.0,44.1527,44.1924,44.1527,44.1726,26008.0
2022-01-27 11:45:00,44.59,44.6,44.56,44.57,31999.0,44.1825,44.1924,44.1527,44.1626,31999.0
2022-01-27 11:50:00,44.56,44.58,44.54,44.57,27200.0,44.1527,44.1726,44.1329,44.1626,27200.0
2022-01-27 11:55:00,44.57,44.57,44.54,44.56,43315.0,44.1626,44.1626,44.1329,44.1527,43315.0
2022-01-27 12:00:00,44.56,44.56,44.53,44.55,38358.0,44.1527,44.1527,44.123,44.1428,38358.0
2022-01-27 12:05:00,44.55,44.55,44.48,44.49,21633.0,44.1428,44.1428,44.0735,44.0834,21633.0
2022-01-27 12:10:00,44.49,44.49,44.46,44.47,12942.0,44.0834,44.0834,44.0537,44.0636,12942.0
2022-01-27 12:15:00,44.47,44.47,44.4,44.4,20554.0,44.0636,44.0636,43.9942,43.9942,20554.0
2022-01-27 12:20:00,44.41,44.42,44.39,44.4,16423.0,44.0041,44.014,43.9843,43.9942,16423.0
2022-01-27 12:25:00,44.41,44.43,44.37,44.39,22566.0,44.0041,44.0239,43.9645,43.9843,22566.0
2022-01-27 12:30:00,44.39,44.4,44.35,44.36,12575.0,43.9843,43.9942,43.9447,43.9546,12575.0
2022-01-27 12:35:00,44.36,44.36,44.3,44.32,52549.0,43.9546,43.9546,43.8951,43.9149,52549.0
2022-01-27 12:40:00,44.33,44.34,44.31,44.32,34956.0,43.9248,43.9347,43.905,43.9149,34956.0
2022-01-27 12:45:00,44.32,44.32,44.25,44.25,28099.0,43.9149,43.9149,43.8456,43.8456,28099.0
2022-01-27 12:50:00,44.26,44.33,44.26,44.33,25905.0,43.8555,43.9248,43.8555,43.9248,25905.0
2022-01-27 12:55:00,44.33,44.37,44.32,44.33,13600.0,43.9248,43.9645,43.9149,43.9248,13600.0
2022-01-27 13:00:00,44.34,44.37,44.29,44.29,44378.0,43.9347,43.9645,43.8852,43.8852,44378.0
2022-01-27 13:05:00,44.29,44.29,44.23,44.27,22731.0,43.8852,43.8852,43.8258,43.8654,22731.0
2022-01-27 13:10:00,44.27,44.29,44.26,44.28,18575.0,43.8654,43.8852,43.8555,43.8753,18575.0
2022-01-27 13:15:00,44.28,44.3,44.23,44.23,36283.0,43.8753,43.8951,43.8258,43.8258,36283.0
2022-01-27 13:20:00,44.24,44.26,44.22,44.22,34380.0,43.8357,43.8555,43.8158,43.8158,34380.0
2022-01-27 13:25:00,44.22,44.25,44.18,44.19,27848.0,43.8158,43.8456,43.7762,43.7861,27848.0
2022-01-27 13:30:00,44.19,44.26,44.19,44.25,73541.0,43.7861,43.8555,43.7861,43.8456,73541.0
2022-01-27 13:35:00,44.26,44.29,44.22,44.23,43025.0,43.8555,43.8852,43.8158,43.8258,43025.0
2022-01-27 13:40:00,44.23,44.27,44.22,44.26,62284.0,43.8258,43.8654,43.8158,43.8555,62284.0
2022-01-27 13:45:00,44.26,44.3,44.24,44.29,25991.0,43.8555,43.8951,43.8357,43.8852,25991.0
2022-01-27 13:50:00,44.28,44.3,44.25,44.27,23480.0,43.8753,43.8951,43.8456,43.8654,23480.0
2022-01-27 13:55:00,44.27,44.35,44.27,44.32,45783.0,43.8654,43.9447,43.8654,43.9149,45783.0
2022-01-27 14:00:00,44.31,44.4,44.31,44.39,50197.0,43.905,43.9942,43.905,43.9843,50197.0
2022-01-27 14:05:00,44.39,44.44,44.37,44.39,49524.0,43.9843,44.0338,43.9645,43.9843,49524.0
2022-01-27 14:10:00,44.39,44.4,44.36,44.38,27507.0,43.9843,43.9942,43.9546,43.9744,27507.0
2022-01-27 14:15:00,44.38,44.38,44.31,44.33,16764.0,43.9744,43.9744,43.905,43.9248,16764.0
2022-01-27 14:20:00,44.32,44.33,44.27,44.27,32526.0,43.9149,43.9248,43.8654,43.8654,32526.0
2022-01-27 14:25:00,44.27,44.29,44.24,44.25,15154.0,43.8654,43.8852,43.8357,43.8456,15154.0
2022-01-27 14:30:00,44.24,44.28,44.2,44.21,19492.0,43.8357,43.8753,43.796,43.8059,19492.0
2022-01-27 14:35:00,44.22,44.26,44.22,44.26,44739.0,43.8158,43.8555,43.8158,43.8555,44739.0
2022-01-27 14:40:00,44.26,44.33,44.26,44.31,41092.0,43.8555,43.9248,43.8555,43.905,41092.0
2022-01-27 14:45:00,44.32,44.35,44.28,44.3,22963.0,43.9149,43.9447,43.8753,43.8951,22963.0
2022-01-27 14:50:00,44.29,44.3,44.22,44.23,29177.0,43.8852,43.8951,43.8158,43.8258,29177.0
2022-01-27 14:55:00,44.23,44.27,44.21,44.24,23249.0,43.8258,43.8654,43.8059,43.8357,23249.0
2022-01-27 15:00:00,44.25,44.32,44.24,44.29,75839.0,43.8456,43.9149,43.8357,43.8852,75839.0
2022-01-27 15:05:00,44.29,44.34,44.25,44.25,97709.0,43.8852,43.9347,43.8456,43.8456,97709.0
2022-01-27 15:10:00,44.25,44.26,44.19,44.22,36464.0,43.8456,43.8555,43.7861,43.8158,36464.0
2022-01-27 15:15:00,44.22,44.24,44.17,44.23,33161.0,43.8158,43.8357,43.7663,43.8258,33161.0
2022-01-27 15:20:00,44.23,44.26,44.2,44.23,37928.0,43.8258,43.8555,43.796,43.8258,37928.0
2022-01-27 15:25:00,44.23,44.31,44.22,44.27,80593.0,43.8258,43.905,43.8158,43.8654,80593.0
2022-01-27 15:30:00,44.27,44.32,44.26,44.27,74930.0,43.8654,43.9149,43.8555,43.8654,74930.0
2022-01-27 15:35:00,44.28,44.29,44.25,44.25,28075.0,43.8753,43.8852,43.8456,43.8456,28075.0
2022-01-27 15:40:00,44.26,44.32,44.24,44.3,140563.0,43.8555,43.9149,43.8357,43.8951,140563.0
2022-01-27 15:45:00,44.31,44.36,44.26,44.3,155313.0,43.905,43.9546,43.8555,43.8951,155313.0
2022-01-27 15:50:00,44.29,44.32,44.27,44.3,83622.0,43.8852,43.9149,43.8654,43.8951,83622.0
2022-01-27 15:55:00,44.31,44.32,44.23,44.25,234572.0,43.905,43.9149,43.8258,43.8456,234572.0
2022-01-28 09:30:00,44.66,44.7,44.55,44.56,47866.0,44.2518,44.2915,44.1428,44.1527,47866.0
2022-01-28 09:35:00,44.57,44.58,44.49,44.52,49772.0,44.1626,44.1726,44.0834,44.1131,49772.0
2022-01-28 09:40:00,44.53,44.54,44.5,44.5,20906.0,44.123,44.1329,44.0933,44.0933,20906.0
2022-01-28 09:45:00,44.51,44.54,44.46,44.51,116062.0,44.1032,44.1329,44.0537,44.1032,116062.0
2022-01-28 09:50:00,44.52,44.57,44.49,44.51,28312.0,44.1131,44.1626,44.0834,44.1032,28312.0
2022-01-28 09:55:00,44.51,44.52,44.46,44.46,61001.0,44.1032,44.1131,44.0537,44.0537,61001.0
2022-01-28 10:00:00,44.46,44.49,44.42,44.46,35104.0,44.0537,44.0834,44.014,44.0537,35104.0
2022-01-28 10:05:00,44.46,44.49,44.45,44.48,32208.0,44.0537,44.0834,44.0437,44.0735,32208.0
2022-01-28 10:10:00,44.48,44.53,44.46,44.47,55517.0,44.0735,44.123,44.0537,44.0636,55517.0
2022-01-28 10:15:00,44.48,44.59,44.47,44.59,33823.0,44.0735,44.1825,44.0636,44.1825,33823.0
2022-01-28 10:20:00,44.59,44.6,44.52,44.52,148080.0,44.1825,44.1924,44.1131,44.1131,148080.0
2022-01-28 10:25:00,44.52,44.53,44.48,44.5,26687.0,44.1131,44.123,44.0735,44.0933,26687.0
2022-01-28 10:30:00,44.5,44.52,44.43,44.45,32774.0,44.0933,44.1131,44.0239,44.0437,32774.0
2022-01-28 10:35:00,44.45,44.51,44.44,44.47,19477.0,44.0437,44.1032,44.0338,44.0636,19477.0
2022-01-28 10:40:00,44.47,44.49,44.43,44.45,86317.0,44.0636,44.0834,44.0239,44.0437,86317.0
2022-01-28 10:45:00,44.45,44.54,44.43,44.53,121780.0,44.0437,44.1329,44.0239,44.123,121780.0
2022-01-28 10:50:00,44.53,44.55,44.5,44.54,73330.0,44.123,44.1428,44.0933,44.1329,73330.0
2022-01-28 10:55:00,44.53,44.55,44.5,44.54,55227.0,44.123,44.1428,44.0933,44.1329,55227.0
2022-01-28 11:00:00,44.54,44.56,44.49,44.49,43371.0,44.1329,44.1527,44.0834,44.0834,43371.0
2022-01-28 11:05:00,44.51,44.53,44.49,44.52,14990.0,44.1032,44.123,44.0834,44.1131,14990.0
2022-01-28 11:10:00,44.53,44.62,44.53,44.61,64758.0,44.123,44.2122,44.123,44.2023,64758.0
2022-01-28 11:15:00,44.62,44.68,44.61,44.66,103790.0,44.2122,44.2716,44.2023,44.2518,103790.0
2022-01-28 11:20:00,44.67,44.68,44.64,44.66,16354.0,44.2617,44.2716,44.232,44.2518,16354.0
2022-01-28 11:25:00,44.66,44.69,44.64,44.66,30475.0,44.2518,44.2815,44.232,44.2518,30475.0
2022-01-28 11:30:00,44.66,44.67,44.63,44.64,18210.0,44.2518,44.2617,44.2221,44.232,18210.0
2022-01-28 11:35:00,44.66,44.72,44.65,44.68,47461.0,44.2518,44.3113,44.2419,44.2716,47461.0
2022-01-28 11:40:00,44.68,44.69,44.66,44.66,47613.0,44.2716,44.2815,44.2518,44.2518,47613.0
2022-01-28 11:45:00,44.66,44.69,44.66,44.66,38454.0,44.2518,44.2815,44.2518,44.2518,38454.0
2022-01-28 11:50:00,44.65,44.69,44.64,44.69,32078.0,44.2419,44.2815,44.232,44.2815,32078.0
2022-01-28 11:55:00,44.7,44.75,44.7,44.73,41430.0,44.2915,44.341,44.2915,44.3212,41430.0
2022-01-28 12:00:00,44.73,44.74,44.69,44.72,9400.0,44.3212,44.3311,44.2815,44.3113,9400.0
2022-01-28 12:05:00,44.72,44.73,44.7,44.73,16236.0,44.3113,44.3212,44.2915,44.3212,16236.0
2022-01-28 12:10:00,44.73,44.73,44.66,44.68,28055.0,44.3212,44.3212,44.2518,44.2716,28055.0
2022-01-28 12:15:00,44.68,44.72,44.66,44.71,39607.0,44.2716,44.3113,44.2518,44.3014,39607.0
2022-01-28 12:20:00,44.7,44.7,44.62,44.64,14846.0,44.2915,44.2915,44.2122,44.232,14846.0
2022-01-28 12:25:00,44.63,44.64,44.61,44.63,18616.0,44.2221,44.232,44.2023,44.2221,18616.0
2022-01-28 12:30:00,44.62,44.63,44.6,44.6,12811.0,44.2122,44.2221,44.1924,44.1924,12811.0
2022-01-28 12:35:00,44.61,44.62,44.58,44.58,11097.0,44.2023,44.2122,44.1726,44.1726,11097.0
2022-01-28 12:40:00,44.58,44.62,44.58,44.62,33392.0,44.1726,44.2122,44.1726,44.2122,33392.0
2022-01-28 12:45:00,44.62,44.62,44.58,44.59,12312.0,44.2122,44.2122,44.1726,44.1825,12312.0
2022-01-28 12:50:00,44.58,44.58,44.55,44.57,20700.0,44.1726,44.1726,44.1428,44.1626,20700.0
2022-01-28 12:55:00,44.56,44.61,44.56,44.57,50428.0,44.1527,44.2023,44.1527,44.1626,50428.0
2022-01-28 13:00:00,44.57,44.61,44.57,44.59,18497.0,44.1626,44.2023,44.1626,44.1825,18497.0
2022-01-28 13:05:00,44.59,44.65,44.58,44.65,46481.0,44.1825,44.2419,44.1726,44.2419,46481.0
2022-01-28 13:10:00,44.65,44.66,44.63,44.64,13144.0,44.2419,44.2518,44.2221,44.232,13144.0
2022-01-28 13:15:00,44.64,44.66,44.64,44.64,20370.0,44.232,44.2518,44.232,44.232,20370.0
2022-01-28 13:20:00,44.64,44.64,44.58,44.61,20787.0,44.232,44.232,44.1726,44.2023,20787.0
2022-01-28 13:25:00,44.62,44.64,44.58,44.62,104511.0,44.2122,44.232,44.1726,44.2122,104511.0
2022-01-28 13:30:00,44.63,44.68,44.62,44.66,19121.0,44.2221,44.2716,44.2122,44.2518,19121.0
2022-01-28 13:35:00,44.67,44.71,44.64,44.67,112924.0,44.2617,44.3014,44.232,44.2617,112924.0
2022-01-28 13:40:00,44.66,44.67,44.64,44.66,180456.0,44.2518,44.2617,44.232,44.2518,180456.0
2022-01-28 13:45:00,44.65,44.68,44.64,44.64,31400.0,44.2419,44.2716,44.232,44.232,31400.0
2022-01-28 13:50:00,44.64,44.67,44.63,44.66,11642.0,44.232,44.2617,44.2221,44.2518,11642.0
2022-01-28 13:55:00,44.65,44.67,44.62,44.63,67517.0,44.2419,44.2617,44.2122,44.2221,67517.0
2022-01-28 14:00:00,44.62,44.68,44.61,44.62,55324.0,44.2122,44.2716,44.2023,44.2122,55324.0
2022-01-28 14:05:00,44.61,44.61,44.57,44.58,23453.0,44.2023,44.2023,44.1626,44.1726,23453.0
2022-01-28 14:10:00,44.58,44.58,44.54,44.54,24540.0,44.1726,44.1726,44.1329,44.1329,24540.0
2022-01-28 14:15:00,44.53,44.53,44.49,44.49,106414.0,44.123,44.123,44.0834,44.0834,106414.0
2022-01-28 14:20:00,44.49,44.5,44.42,44.42,35365.0,44.0834,44.0933,44.014,44.014,35365.0
2022-01-28 14:25:00,44.42,44.46,44.42,44.44,64573.0,44.014,44.0537,44.014,44.0338,64573.0
2022-01-28 14:30:00,44.43,44.45,44.42,44.44,32137.0,44.0239,44.0437,44.014,44.0338,32137.0
2022-01-28 14:35:00,44.43,44.44,44.42,44.44,29278.0,44.0239,44.0338,44.014,44.0338,29278.0
2022-01-28 14:40:00,44.44,44.52,44.44,44.51,65067.0,44.0338,44.1131,44.0338,44.1032,65067.0
2022-01-28 14:45:00,44.52,44.57,44.51,44.55,72916.0,44.1131,44.1626,44.1032,44.1428,72916.0
2022-01-28 14:50:00,44.55,44.57,44.53,44.55,60933.0,44.1428,44.1626,44.123,44.1428,60933.0
2022-01-28 14:55:00,44.55,44.62,44.55,44.61,81644.0,44.1428,44.2122,44.1428,44.2023,81644.0
2022-01-28 15:00:00,44.62,44.65,44.6,44.63,86879.0,44.2122,44.2419,44.1924,44.2221,86879.0
2022-01-28 15:05:00,44.63,44.64,44.61,44.63,24500.0,44.2221,44.232,44.2023,44.2221,24500.0
2022-01-28 15:10:00,44.63,44.64,44.59,44.62,36696.0,44.2221,44.232,44.1825,44.2122,36696.0
2022-01-28 15:15:00,44.63,44.66,44.61,44.64,38597.0,44.2221,44.2518,44.2023,44.232,38597.0
2022-01-28 15:20:00,44.63,44.69,44.62,44.67,43434.0,44.2221,44.2815,44.2122,44.2617,43434.0
2022-01-28 15:25:00,44.68,44.69,44.64,44.65,49009.0,44.2716,44.2815,44.232,44.2419,49009.0
2022-01-28 15:30:00,44.65,44.68,44.59,44.66,72892.0,44.2419,44.2716,44.1825,44.2518,72892.0
2022-01-28 15:35:00,44.66,44.68,44.64,44.66,56732.0,44.2518,44.2716,44.232,44.2518,56732.0
2022-01-28 15:40:00,44.66,44.7,44.66,44.7,52882.0,44.2518,44.2915,44.2518,44.2915,52882.0
2022-01-28 15:45:00,44.7,44.74,44.68,44.73,116896.0,44.2915,44.3311,44.2716,44.3212,116896.0
2022-01-28 15:50:00,44.74,44.78,44.74,44.77,152297.0,44.3311,44.3707,44.3311,44.3608,152297.0
2022-01-28 15:55:00,44.77,44.81,44.76,44.79,364668.0,44.3608,44.4005,44.3509,44.3806,364668.0
2022-01-31 09:30:00,45.33,45.42,45.32,45.41,129370.0,44.9157,45.0049,44.9058,44.995,129370.0
2022-01-31 09:35:00,45.42,45.44,45.37,45.44,65645.0,45.0049,45.0247,44.9553,45.0247,65645.0
2022-01-31 09:40:00,45.45,45.5,45.45,45.48,28178.0,45.0346,45.0841,45.0346,45.0643,28178.0
2022-01-31 09:45:00,45.5,45.51,45.45,45.46,144689.0,45.0841,45.0941,45.0346,45.0445,144689.0
2022-01-31 09:50:00,45.47,45.54,45.46,45.51,65572.0,45.0544,45.1238,45.0445,45.0941,65572.0
2022-01-31 09:55:00,45.52,45.54,45.49,45.54,73563.0,45.104,45.1238,45.0742,45.1238,73563.0
2022-01-31 10:00:00,45.54,45.55,45.51,45.52,52982.0,45.1238,45.1337,45.0941,45.104,52982.0
2022-01-31 10:05:00,45.51,45.58,45.49,45.58,19492.0,45.0941,45.1634,45.0742,45.1634,19492.0
2022-01-31 10:10:00,45.58,45.58,45.54,45.58,41392.0,45.1634,45.1634,45.1238,45.1634,41392.0
2022-01-31 10:15:00,45.58,45.59,45.56,45.58,17542.0,45.1634,45.1733,45.1436,45.1634,17542.0
2022-01-31 10:20:00,45.57,45.63,45.56,45.59,44085.0,45.1535,45.213,45.1436,45.1733,44085.0
2022-01-31 10:25:00,45.59,45.6,45.54,45.55,52760.0,45.1733,45.1832,45.1238,45.1337,52760.0
2022-01-31 10:30:00,45.55,45.57,45.53,45.56,33743.0,45.1337,45.1535,45.1139,45.1436,33743.0
2022-01-31 10:35:00,45.57,45.59,45.56,45.57,17830.0,45.1535,45.1733,45.1436,45.1535,17830.0
2022-01-31 10:40:00,45.56,45.56,45.52,45.54,29188.0,45.1436,45.1436,45.104,45.1238,29188.0
2022-01-31 10:45:00,45.54,45.55,45.5,45.55,18169.0,45.1238,45.1337,45.0841,45.1337,18169.0
2022-01-31 10:50:00,45.56,45.6,45.55,45.59,23748.0,45.1436,45.1832,45.1337,45.1733,23748.0
2022-01-31 10:55:00,45.59,45.6,45.56,45.6,37320.0,45.1733,45.1832,45.1436,45.1832,37320.0
2022-01-31 11:00:00,45.61,45.64,45.57,45.63,358025.0,45.1931,45.2229,45.1535,45.213,358025.0
2022-01-31 11:05:00,45.63,45.64,45.6,45.6,106057.0,45.213,45.2229,45.1832,45.1832,106057.0
2022-01-31 11:10:00,45.59,45.59,45.55,45.57,23073.0,45.1733,45.1733,45.1337,45.1535,23073.0
2022-01-31 11:15:00,45.57,45.57,45.54,45.56,20890.0,45.1535,45.1535,45.1238,45.1436,20890.0
2022-01-31 11:20:00,45.56,45.57,45.48,45.51,37449.0,45.1436,45.1535,45.0643,45.0941,37449.0
2022-01-31 11:25:00,45.5,45.53,45.47,45.47,60611.0,45.0841,45.1139,45.0544,45.0544,60611.0
2022-01-31 11:30:00,45.48,45.54,45.46,45.53,37072.0,45.0643,45.1238,45.0445,45.1139,37072.0
2022-01-31 11:35:00,45.53,45.55,45.53,45.53,21768.0,45.1139,45.1337,45.1139,45.1139,21768.0
2022-01-31 11:40:00,45.54,45.57,45.52,45.55,44682.0,45.1238,45.1535,45.104,45.1337,44682.0
2022-01-31 11:45:00,45.55,45.58,45.54,45.57,27470.0,45.1337,45.1634,45.1238,45.1535,27470.0
2022-01-31 11:50:00,45.57,45.63,45.57,45.61,12781.0,45.1535,45.213,45.1535,45.1931,12781.0
2022-01-31 11:55:00,45.61,45.62,45.59,45.59,5300.0,45.1931,45.203,45.1733,45.1733,5300.0
2022-01-31 12:00:00,45.59,45.61,45.58,45.61,43826.0,45.1733,45.1931,45.1634,45.1931,43826.0
2022-01-31 12:05:00,45.61,45.63,45.61,45.61,22286.0,45.1931,45.213,45.1931,45.1931,22286.0
2022-01-31 12:10:00,45.61,45.62,45.6,45.61,12367.0,45.1931,45.203,45.1832,45.1931,12367.0
2022-01-31 12:15:00,45.61,45.66,45.6,45.65,90389.0,45.1931,45.2427,45.1832,45.2328,90389.0
2022-01-31 12:20:00,45.65,45.66,45.59,45.6,23546.0,45.2328,45.2427,45.1733,45.1832,23546.0
2022-01-31 12:25:00,45.6,45.63,45.6,45.62,22230.0,45.1832,45.213,45.1832,45.203,22230.0
2022-01-31 12:30:00,45.63,45.63,45.6,45.6,10771.0,45.213,45.213,45.1832,45.1832,10771.0
2022-01-31 12:35:00,45.61,45.62,45.6,45.61,6373.0,45.1931,45.203,45.1832,45.1931,6373.0
2022-01-31 12:40:00,45.61,45.63,45.61,45.62,12600.0,45.1931,45.213,45.1931,45.203,12600.0
2022-01-31 12:45:00,45.63,45.65,45.62,45.65,13848.0,45.213,45.2328,45.203,45.2328,13848.0
2022-01-31 12:50:00,45.65,45.67,45.65,45.66,5796.0,45.2328,45.2526,45.2328,45.2427,5796.0
2022-01-31 12:55:00,45.67,45.68,45.66,45.67,13280.0,45.2526,45.2625,45.2427,45.2526,13280.0
2022-01-31 13:00:00,45.67,45.67,45.64,45.65,28893.0,45.2526,45.2526,45.2229,45.2328,28893.0
2022-01-31 13:05:00,45.64,45.66,45.63,45.66,10766.0,45.2229,45.2427,45.213,45.2427,10766.0
2022-01-31 13:10:00,45.66,45.67,45.65,45.66,57263.0,45.2427,45.2526,45.2328,45.2427,57263.0
2022-01-31 13:15:00,45.67,45.7,45.65,45.7,52380.0,45.2526,45.2823,45.2328,45.2823,52380.0
2022-01-31 13:20:00,45.69,45.74,45.69,45.74,131309.0,45.2724,45.322,45.2724,45.322,131309.0
2022-01-31 13:25:00,45.74,45.74,45.71,45.72,8061.0,45.322,45.322,45.2922,45.3021,8061.0
2022-01-31 13:30:00,45.73,45.74,45.7,45.72,79515.0,45.312,45.322,45.2823,45.3021,79515.0
2022-01-31 13:35:00,45.71,45.77,45.71,45.76,23557.0,45.2922,45.3517,45.2922,45.3418,23557.0
2022-01-31 13:40:00,45.76,45.79,45.75,45.75,23532.0,45.3418,45.3715,45.3319,45.3319,23532.0
2022-01-31 13:45:00,45.75,45.78,45.75,45.78,16503.0,45.3319,45.3616,45.3319,45.3616,16503.0
2022-01-31 13:50:00,45.77,45.8,45.77,45.8,18564.0,45.3517,45.3814,45.3517,45.3814,18564.0
2022-01-31 13:55:00,45.8,45.83,45.79,45.83,56385.0,45.3814,45.4111,45.3715,45.4111,56385.0
2022-01-31 14:00:00,45.82,45.83,45.81,45.81,22133.0,45.4012,45.4111,45.3913,45.3913,22133.0
2022-01-31 14:05:00,45.82,45.86,45.82,45.84,60945.0,45.4012,45.4409,45.4012,45.421,60945.0
2022-01-31 14:10:00,45.84,45.86,45.84,45.84,29141.0,45.421,45.4409,45.421,45.421,29141.0
2022-01-31 14:15:00,45.84,45.86,45.83,45.84,59951.0,45.421,45.4409,45.4111,45.421,59951.0
2022-01-31 14:20:00,45.84,45.85,45.82,45.84,16914.0,45.421,45.4309,45.4012,45.421,16914.0
2022-01-31 14:25:00,45.83,45.85,45.82,45.85,17465.0,45.4111,45.4309,45.4012,45.4309,17465.0
2022-01-31 14:30:00,45.85,45.85,45.82,45.82,45202.0,45.4309,45.4309,45.4012,45.4012,45202.0
2022-01-31 14:35:00,45.83,45.84,45.81,45.82,17177.0,45.4111,45.421,45.3913,45.4012,17177.0
2022-01-31 14:40:00,45.82,45.87,45.82,45.85,42353.0,45.4012,45.4508,45.4012,45.4309,42353.0
2022-01-31 14:45:00,45.86,45.87,45.85,45.85,30728.0,45.4409,45.4508,45.4309,45.4309,30728.0
2022-01-31 14:50:00,45.86,45.86,45.84,45.84,15280.0,45.4409,45.4409,45.421,45.421,15280.0
2022-01-31 14:55:00,45.84,45.88,45.84,45.87,12418.0,45.421,45.4607,45.421,45.4508,12418.0
2022-01-31 15:00:00,45.87,45.88,45.86,45.88,36093.0,45.4508,45.4607,45.4409,45.4607,36093.0
2022-01-31 15:05:00,45.88,45.89,45.85,45.86,76579.0,45.4607,45.4706,45.4309,45.4409,76579.0
2022-01-31 15:10:00,45.86,45.87,45.79,45.8,204574.0,45.4409,45.4508,45.3715,45.3814,204574.0
2022-01-31 15:15:00,45.8,45.83,45.77,45.79,67893.0,45.3814,45.4111,45.3517,45.3715,67893.0
2022-01-31 15:20:00,45.79,45.86,45.79,45.84,38953.0,45.3715,45.4409,45.3715,45.421,38953.0
2022-01-31 15:25:00,45.85,45.87,45.81,45.82,93485.0,45.4309,45.4508,45.3913,45.4012,93485.0
2022-01-31 15:30:00,45.82,45.88,45.8,45.88,39248.0,45.4012,45.4607,45.3814,45.4607,39248.0
2022-01-31 15:35:00,45.88,45.89,45.81,45.82,141064.0,45.4607,45.4706,45.3913,45.4012,141064.0
2022-01-31 15:40:00,45.81,45.82,45.79,45.79,163459.0,45.3913,45.4012,45.3715,45.3715,163459.0
2022-01-31 15:45:00,45.8,45.85,45.78,45.84,83326.0,45.3814,45.4309,45.3616,45.421,83326.0
2022-01-31 15:50:00,45.84,45.91,45.83,45.91,76602.0,45.421,45.4904,45.4111,45.4904,76602.0
2022-01-31 15:55:00,45.91,45.94,45.83,45.86,659580.0,45.4904,45.5201,45.4111,45.4409,659580.0
2022-02-01 09:30:00,45.95,45.98,45.74,45.78,187660.0,45.53,45.5598,45.322,45.3616,187660.0
2022-02-01 09:35:00,45.77,45.81,45.7,45.7,183334.0,45.3517,45.3913,45.2823,45.2823,183334.0
2022-02-01 09:40:00,45.7,45.74,45.6,45.62,39175.0,45.2823,45.322,45.1832,45.203,39175.0
2022-02-01 09:45:00,45.62,45.65,45.6,45.65,155109.0,45.203,45.2328,45.1832,45.2328,155109.0
2022-02-01 09:50:00,45.66,45.7,45.64,45.65,67774.0,45.2427,45.2823,45.2229,45.2328,67774.0
2022-02-01 09:55:00,45.65,45.72,45.63,45.71,29470.0,45.2328,45.3021,45.213,45.2922,29470.0
2022-02-01 10:00:00,45.72,45.73,45.48,45.52,159270.0,45.3021,45.312,45.0643,45.104,159270.0
2022-02-01 10:05:00,45.53,45.61,45.48,45.58,40372.0,45.1139,45.1931,45.0643,45.1634,40372.0
2022-02-01 10:10:00,45.59,45.69,45.57,45.68,45688.0,45.1733,45.2724,45.1535,45.2625,45688.0
2022-02-01 10:15:00,45.68,45.68,45.6,45.61,28578.0,45.2625,45.2625,45.1832,45.1931,28578.0
2022-02-01 10:20:00,45.61,45.7,45.61,45.69,12625.0,45.1931,45.2823,45.1931,45.2724,12625.0
2022-02-01 10:25:00,45.69,45.7,45.61,45.61,27800.0,45.2724,45.2823,45.1931,45.1931,27800.0
2022-02-01 10:30:00,45.62,45.68,45.61,45.63,22767.0,45.203,45.2625,45.1931,45.213,22767.0
2022-02-01 10:35:00,45.64,45.7,45.64,45.7,25885.0,45.2229,45.2823,45.2229,45.2823,25885.0
2022-02-01 10:40:00,45.69,45.71,45.61,45.63,19544.0,45.2724,45.2922,45.1931,45.213,19544.0
2022-02-01 10:45:00,45.63,45.64,45.6,45.63,10642.0,45.213,45.2229,45.1832,45.213,10642.0
2022-02-01 10:50:00,45.62,45.68,45.62,45.65,29998.0,45.203,45.2625,45.203,45.2328,29998.0
2022-02-01 10:55:00,45.66,45.68,45.65,45.66,23329.0,45.2427,45.2625,45.2328,45.2427,23329.0
2022-02-01 11:00:00,45.66,45.71,45.66,45.7,26803.0,45.2427,45.2922,45.2427,45.2823,26803.0
2022-02-01 11:05:00,45.71,45.72,45.69,45.71,20817.0,45.2922,45.3021,45.2724,45.2922,20817.0
2022-02-01 11:10:00,45.71,45.73,45.7,45.72,5871.0,45.2922,45.312,45.2823,45.3021,5871.0
2022-02-01 11:15:00,45.72,45.74,45.71,45.72,13577.0,45.3021,45.322,45.2922,45.3021,13577.0
2022-02-01 11:20:00,45.72,45.72,45.68,45.7,31160.0,45.3021,45.3021,45.2625,45.2823,31160.0
2022-02-01 11:25:00,45.71,45.73,45.7,45.71,10696.0,45.2922,45.312,45.2823,45.2922,10696.0
2022-02-01 11:30:00,45.71,45.73,45.66,45.73,17679.0,45.2922,45.312,45.2427,45.312,17679.0
2022-02-01 11:35:00,45.74,45.75,45.7,45.7,17682.0,45.322,45.3319,45.2823,45.2823,17682.0
2022-02-01 11:40:00,45.7,45.72,45.68,45.71,51730.0,45.2823,45.3021,45.2625,45.2922,51730.0
2022-02-01 11:45:00,45.71,45.74,45.71,45.71,74113.0,45.2922,45.322,45.2922,45.2922,74113.0
2022-02-01 11:50:00,45.7,45.72,45.7,45.71,10703.0,45.2823,45.3021,45.2823,45.2922,10703.0
2022-02-01 11:55:00,45.71,45.74,45.7,45.7,285104.0,45.2922,45.322,45.2823,45.2823,285104.0
2022-02-01 12:00:00,45.71,45.73,45.7,45.71,50947.0,45.2922,45.312,45.2823,45.2922,50947.0
2022-02-01 12:05:00,45.71,45.72,45.69,45.7,73570.0,45.2922,45.3021,45.2724,45.2823,73570.0
2022-02-01 12:10:00,45.7,45.71,45.65,45.67,30037.0,45.2823,45.2922,45.2328,45.2526,30037.0
2022-02-01 12:15:00,45.67,45.68,45.67,45.67,12927.0,45.2526,45.2625,45.2526,45.2526,12927.0
2022-02-01 12:20:00,45.68,45.71,45.67,45.68,16805.0,45.2625,45.2922,45.2526,45.2625,16805.0
2022-02-01 12:25:00,45.67,45.69,45.64,45.68,17699.0,45.2526,45.2724,45.2229,45.2625,17699.0
2022-02-01 12:30:00,45.68,45.69,45.59,45.6,12926.0,45.2625,45.2724,45.1733,45.1832,12926.0
2022-02-01 12:35:00,45.6,45.64,45.6,45.62,16789.0,45.1832,45.2229,45.1832,45.203,16789.0
2022-02-01 12:40:00,45.63,45.64,45.61,45.62,8431.0,45.213,45.2229,45.1931,45.203,8431.0
2022-02-01 12:45:00,45.62,45.64,45.62,45.64,7822.0,45.203,45.2229,45.203,45.2229,7822.0
2022-02-01 12:50:00,45.65,45.68,45.64,45.68,6212.0,45.2328,45.2625,45.2229,45.2625,6212.0
2022-02-01 12:55:00,45.69,45.71,45.69,45.71,4460.0,45.2724,45.2922,45.2724,45.2922,4460.0
2022-02-01 13:00:00,45.71,45.71,45.66,45.67,59295.0,45.2922,45.2922,45.2427,45.2526,59295.0
2022-02-01 13:05:00,45.68,45.7,45.67,45.68,10669.0,45.2625,45.2823,45.2526,45.2625,10669.0
2022-02-01 13:10:00,45.67,45.69,45.67,45.67,3950.0,45.2526,45.2724,45.2526,45.2526,3950.0
2022-02-01 13:15:00,45.67,45.69,45.67,45.67,4895.0,45.2526,45.2724,45.2526,45.2526,4895.0
2022-02-01 13:20:00,45.67,45.69,45.66,45.69,11088.0,45.2526,45.2724,45.2427,45.2724,11088.0
2022-02-01 13:25:00,45.69,45.72,45.68,45.72,9546.0,45.2724,45.3021,45.2625,45.3021,9546.0
2022-02-01 13:30:00,45.71,45.72,45.69,45.69,14469.0,45.2922,45.3021,45.2724,45.2724,14469.0
2022-02-01 13:35:00,45.69,45.73,45.69,45.72,17982.0,45.2724,45.312,45.2724,45.3021,17982.0
2022-02-01 13:40:00,45.72,45.74,45.72,45.73,27393.0,45.3021,45.322,45.3021,45.312,27393.0
2022-02-01 13:45:00,45.74,45.75,45.73,45.73,18330.0,45.322,45.3319,45.312,45.312,18330.0
2022-02-01 13:50:00,45.73,45.74,45.71,45.74,12877.0,45.312,45.322,45.2922,45.322,12877.0
2022-02-01 13:55:00,45.75,45.75,45.71,45.73,8123.0,45.3319,45.3319,45.2922,45.312,8123.0
2022-02-01 14:00:00,45.74,45.78,45.74,45.76,22564.0,45.322,45.3616,45.322,45.3418,22564.0
2022-02-01 14:05:00,45.75,45.76,45.73,45.75,10138.0,45.3319,45.3418,45.312,45.3319,10138.0
2022-02-01 14:10:00,45.74,45.77,45.71,45.73,20171.0,45.322,45.3517,45.2922,45.312,20171.0
2022-02-01 14:15:00,45.73,45.74,45.71,45.73,10913.0,45.312,45.322,45.2922,45.312,10913.0
2022-02-01 14:20:00,45.72,45.73,45.7,45.72,32256.0,45.3021,45.312,45.2823,45.3021,32256.0
2022-02-01 14:25:00,45.72,45.73,45.71,45.73,10903.0,45.3021,45.312,45.2922,45.312,10903.0
2022-02-01 14:30:00,45.73,45.75,45.73,45.74,13668.0,45.312,45.3319,45.312,45.322,13668.0
2022-02-01 14:35:00,45.75,45.75,45.72,45.74,12259.0,45.3319,45.3319,45.3021,45.322,12259.0
2022-02-01 14:40:00,45.73,45.74,45.71,45.72,42277.0,45.312,45.322,45.2922,45.3021,42277.0
2022-02-01 14:45:00,45.72,45.73,45.7,45.71,11662.0,45.3021,45.312,45.2823,45.2922,11662.0
2022-02-01 14:50:00,45.71,45.71,45.68,45.7,10047.0,45.2922,45.2922,45.2625,45.2823,10047.0
2022-02-01 14:55:00,45.71,45.72,45.7,45.72,12336.0,45.2922,45.3021,45.2823,45.3021,12336.0
2022-02-01 15:00:00,45.71,45.79,45.7,45.78,20791.0,45.2922,45.3715,45.2823,45.3616,20791.0
2022-02-01 15:05:00,45.78,45.78,45.76,45.78,39661.0,45.3616,45.3616,45.3418,45.3616,39661.0
2022-02-01 15:10:00,45.77,45.78,45.76,45.78,9608.0,45.3517,45.3616,45.3418,45.3616,9608.0
2022-02-01 15:15:00,45.77,45.78,45.74,45.77,22650.0,45.3517,45.3616,45.322,45.3517,22650.0
2022-02-01 15:20:00,45.77,45.79,45.76,45.77,30573.0,45.3517,45.3715,45.3418,45.3517,30573.0
2022-02-01 15:25:00,45.76,45.78,45.74,45.77,25941.0,45.3418,45.3616,45.322,45.3517,25941.0
2022-02-01 15:30:00,45.77,45.8,45.77,45.78,9846.0,45.3517,45.3814,45.3517,45.3616,9846.0
2022-02-01 15:35:00,45.78,45.79,45.76,45.77,83232.0,45.3616,45.3715,45.3418,45.3517,83232.0
2022-02-01 15:40:00,45.76,45.84,45.76,45.84,127112.0,45.3418,45.421,45.3418,45.421,127112.0
2022-02-01 15:45:00,45.84,45.85,45.8,45.85,168535.0,45.421,45.4309,45.3814,45.4309,168535.0
2022-02-01 15:50:00,45.85,45.89,45.85,45.88,217124.0,45.4309,45.4706,45.4309,45.4607,217124.0
2022-02-01 15:55:00,45.88,45.91,45.87,45.88,274500.0,45.4607,45.4904,45.4508,45.4607,274500.0
2022-02-02 09:30:00,46.15,46.18,46.02,46.08,124857.0,45.7282,45.7579,45.5994,45.6588,124857.0
2022-02-02 09:35:00,46.08,46.14,46.07,46.12,62586.0,45.6588,45.7183,45.6489,45.6985,62586.0
2022-02-02 09:40:00,46.12,46.12,46.01,46.03,128324.0,45.6985,45.6985,45.5895,45.6093,128324.0
2022-02-02 09:45:00,46.03,46.05,45.98,45.98,14327.0,45.6093,45.6291,45.5598,45.5598,14327.0
2022-02-02 09:50:00,45.98,46.05,45.98,46.01,107999.0,45.5598,45.6291,45.5598,45.5895,107999.0
2022-02-02 09:55:00,46.02,46.06,45.98,46.01,58854.0,45.5994,45.639,45.5598,45.5895,58854.0
2022-02-02 10:00:00,46.01,46.07,46.01,46.03,24972.0,45.5895,45.6489,45.5895,45.6093,24972.0
2022-02-02 10:05:00,46.02,46.09,46.02,46.07,27707.0,45.5994,45.6688,45.5994,45.6489,27707.0
2022-02-02 10:10:00,46.06,46.08,46.01,46.03,28028.0,45.639,45.6588,45.5895,45.6093,28028.0
2022-02-02 10:15:00,46.03,46.05,46.01,46.04,25737.0,45.6093,45.6291,45.5895,45.6192,25737.0
2022-02-02 10:20:00,46.04,46.06,46.02,46.03,28190.0,45.6192,45.639,45.5994,45.6093,28190.0
2022-02-02 10:25:00,46.03,46.05,46.01,46.02,49289.0,45.6093,45.6291,45.5895,45.5994,49289.0
2022-02-02 10:30:00,46.03,46.03,46.01,46.01,21146.0,45.6093,45.6093,45.5895,45.5895,21146.0
2022-02-02 10:35:00,46.0,46.04,45.98,46.04,23203.0,45.5796,45.6192,45.5598,45.6192,23203.0
2022-02-02 10:40:00,46.04,46.11,46.02,46.11,16210.0,45.6192,45.6886,45.5994,45.6886,16210.0
2022-02-02 10:45:00,46.11,46.15,46.11,46.13,27200.0,45.6886,45.7282,45.6886,45.7084,27200.0
2022-02-02 10:50:00,46.13,46.14,46.08,46.08,21286.0,45.7084,45.7183,45.6588,45.6588,21286.0
2022-02-02 10:55:00,46.09,46.11,46.07,46.1,18816.0,45.6688,45.6886,45.6489,45.6787,18816.0
2022-02-02 11:00:00,46.11,46.11,46.07,46.07,14700.0,45.6886,45.6886,45.6489,45.6489,14700.0
2022-02-02 11:05:00,46.08,46.08,46.02,46.02,20600.0,45.6588,45.6588,45.5994,45.5994,20600.0
2022-02-02 11:10:00,46.02,46.04,45.98,46.01,33563.0,45.5994,45.6192,45.5598,45.5895,33563.0
2022-02-02 11:15:00,46.01,46.06,45.99,46.04,64312.0,45.5895,45.639,45.5697,45.6192,64312.0
2022-02-02 11:20:00,46.05,46.07,46.04,46.05,26364.0,45.6291,45.6489,45.6192,45.6291,26364.0
2022-02-02 11:25:00,46.06,46.08,46.05,46.05,8942.0,45.639,45.6588,45.6291,45.6291,8942.0
2022-02-02 11:30:00,46.05,46.05,46.01,46.03,14833.0,45.6291,45.6291,45.5895,45.6093,14833.0
2022-02-02 11:35:00,46.02,46.03,45.97,45.98,13095.0,45.5994,45.6093,45.5498,45.5598,13095.0
2022-02-02 11:40:00,45.98,46.03,45.98,46.02,31757.0,45.5598,45.6093,45.5598,45.5994,31757.0
2022-02-02 11:45:00,46.01,46.06,46.0,46.04,16637.0,45.5895,45.639,45.5796,45.6192,16637.0
2022-02-02 11:50:00,46.03,46.07,46.03,46.05,27488.0,45.6093,45.6489,45.6093,45.6291,27488.0
2022-02-02 11:55:00,46.05,46.08,46.03,46.08,36325.0,45.6291,45.6588,45.6093,45.6588,36325.0
2022-02-02 12:00:00,46.08,46.08,46.05,46.07,21174.0,45.6588,45.6588,45.6291,45.6489,21174.0
2022-02-02 12:05:00,46.07,46.15,46.06,46.14,34602.0,45.6489,45.7282,45.639,45.7183,34602.0
2022-02-02 12:10:00,46.13,46.15,46.12,46.14,21504.0,45.7084,45.7282,45.6985,45.7183,21504.0
2022-02-02 12:15:00,46.13,46.16,46.12,46.13,42636.0,45.7084,45.7381,45.6985,45.7084,42636.0
2022-02-02 12:20:00,46.13,46.14,46.12,46.12,21115.0,45.7084,45.7183,45.6985,45.6985,21115.0
2022-02-02 12:25:00,46.12,46.14,46.12,46.12,12364.0,45.6985,45.7183,45.6985,45.6985,12364.0
2022-02-02 12:30:00,46.12,46.13,46.1,46.13,20383.0,45.6985,45.7084,45.6787,45.7084,20383.0
2022-02-02 12:35:00,46.13,46.15,46.12,46.15,13553.0,45.7084,45.7282,45.6985,45.7282,13553.0
2022-02-02 12:40:00,46.15,46.17,46.13,46.16,28282.0,45.7282,45.748,45.7084,45.7381,28282.0
2022-02-02 12:45:00,46.16,46.18,46.15,46.16,132911.0,45.7381,45.7579,45.7282,45.7381,132911.0
2022-02-02 12:50:00,46.15,46.16,46.14,46.16,73386.0,45.7282,45.7381,45.7183,45.7381,73386.0
2022-02-02 12:55:00,46.16,46.18,46.15,46.18,15516.0,45.7381,45.7579,45.7282,45.7579,15516.0
2022-02-02 13:00:00,46.18,46.19,46.17,46.17,27619.0,45.7579,45.7678,45.748,45.748,27619.0
2022-02-02 13:05:00,46.18,46.19,46.16,46.16,6579.0,45.7579,45.7678,45.7381,45.7381,6579.0
2022-02-02 13:10:00,46.16,46.18,46.14,46.18,6942.0,45.7381,45.7579,45.7183,45.7579,6942.0
2022-02-02 13:15:00,46.17,46.18,46.14,46.15,13981.0,45.748,45.7579,45.7183,45.7282,13981.0
2022-02-02 13:20:00,46.16,46.16,46.13,46.14,4605.0,45.7381,45.7381,45.7084,45.7183,4605.0
2022-02-02 13:25:00,46.14,46.16,46.13,46.15,113329.0,45.7183,45.7381,45.7084,45.7282,113329.0
2022-02-02 13:30:00,46.16,46.18,46.15,46.16,49158.0,45.7381,45.7579,45.7282,45.7381,49158.0
2022-02-02 13:35:00,46.17,46.17,46.15,46.17,22587.0,45.748,45.748,45.7282,45.748,22587.0
2022-02-02 13:40:00,46.18,46.19,46.17,46.18,5789.0,45.7579,45.7678,45.748,45.7579,5789.0
2022-02-02 13:45:00,46.19,46.19,46.16,46.16,20924.0,45.7678,45.7678,45.7381,45.7381,20924.0
2022-02-02 13:50:00,46.17,46.18,46.15,46.16,10060.0,45.748,45.7579,45.7282,45.7381,10060.0
2022-02-02 13:55:00,46.17,46.18,46.16,46.17,9146.0,45.748,45.7579,45.7381,45.748,9146.0
2022-02-02 14:00:00,46.16,46.2,46.16,46.19,23998.0,45.7381,45.7777,45.7381,45.7678,23998.0
2022-02-02 14:05:00,46.18,46.18,46.16,46.17,10864.0,45.7579,45.7579,45.7381,45.748,10864.0
2022-02-02 14:10:00,46.18,46.19,46.17,46.17,25967.0,45.7579,45.7678,45.748,45.748,25967.0
2022-02-02 14:15:00,46.17,46.19,46.15,46.19,20547.0,45.748,45.7678,45.7282,45.7678,20547.0
2022-02-02 14:20:00,46.19,46.19,46.16,46.17,10696.0,45.7678,45.7678,45.7381,45.748,10696.0
2022-02-02 14:25:00,46.16,46.19,46.16,46.18,32644.0,45.7381,45.7678,45.7381,45.7579,32644.0
2022-02-02 14:30:00,46.18,46.22,46.18,46.22,63001.0,45.7579,45.7976,45.7579,45.7976,63001.0
2022-02-02 14:35:00,46.22,46.22,46.18,46.2,91038.0,45.7976,45.7976,45.7579,45.7777,91038.0
2022-02-02 14:40:00,46.2,46.23,46.2,46.21,10822.0,45.7777,45.8075,45.7777,45.7877,10822.0
2022-02-02 14:45:00,46.22,46.23,46.2,46.23,10611.0,45.7976,45.8075,45.7777,45.8075,10611.0
2022-02-02 14:50:00,46.23,46.24,46.22,46.23,55544.0,45.8075,45.8174,45.7976,45.8075,55544.0
2022-02-02 14:55:00,46.23,46.23,46.2,46.21,63197.0,45.8075,45.8075,45.7777,45.7877,63197.0
2022-02-02 15:00:00,46.21,46.23,46.19,46.22,15831.0,45.7877,45.8075,45.7678,45.7976,15831.0
2022-02-02 15:05:00,46.22,46.23,46.21,46.21,13734.0,45.7976,45.8075,45.7877,45.7877,13734.0
2022-02-02 15:10:00,46.21,46.23,46.2,46.23,13541.0,45.7877,45.8075,45.7777,45.8075,13541.0
2022-02-02 15:15:00,46.23,46.26,46.21,46.26,21459.0,45.8075,45.8372,45.7877,45.8372,21459.0
2022-02-02 15:20:00,46.26,46.26,46.23,46.24,16088.0,45.8372,45.8372,45.8075,45.8174,16088.0
2022-02-02 15:25:00,46.25,46.25,46.22,46.24,48484.0,45.8273,45.8273,45.7976,45.8174,48484.0
2022-02-02 15:30:00,46.24,46.26,46.22,46.24,94421.0,45.8174,45.8372,45.7976,45.8174,94421.0
2022-02-02 15:35:00,46.25,46.26,46.22,46.22,39929.0,45.8273,45.8372,45.7976,45.7976,39929.0
2022-02-02 15:40:00,46.22,46.23,46.2,46.23,19517.0,45.7976,45.8075,45.7777,45.8075,19517.0
2022-02-02 15:45:00,46.23,46.25,46.21,46.21,56020.0,45.8075,45.8273,45.7877,45.7877,56020.0
2022-02-02 15:50:00,46.21,46.22,46.16,46.19,149139.0,45.7877,45.7976,45.7381,45.7678,149139.0
2022-02-02 15:55:00,46.19,46.22,46.14,46.17,429165.0,45.7678,45.7976,45.7183,45.748,429165.0
2022-02-03 09:30:00,45.22,45.36,45.22,45.3,100051.0,44.8067,44.9454,44.8067,44.886,100051.0
2022-02-03 09:35:00,45.29,45.42,45.29,45.42,97815.0,44.8761,45.0049,44.8761,45.0049,97815.0
2022-02-03 09:40:00,45.41,45.46,45.39,45.4,94664.0,44.995,45.0445,44.9752,44.9851,94664.0
2022-02-03 09:45:00,45.4,45.41,45.35,45.36,71222.0,44.9851,44.995,44.9355,44.9454,71222.0
2022-02-03 09:50:00,45.35,45.39,45.33,45.33,13632.0,44.9355,44.9752,44.9157,44.9157,13632.0
2022-02-03 09:55:00,45.33,45.36,45.3,45.3,41754.0,44.9157,44.9454,44.886,44.886,41754.0
2022-02-03 10:00:00,45.33,45.36,45.31,45.34,48109.0,44.9157,44.9454,44.8959,44.9256,48109.0
2022-02-03 10:05:00,45.33,45.4,45.33,45.4,31810.0,44.9157,44.9851,44.9157,44.9851,31810.0
2022-02-03 10:10:00,45.41,45.44,45.38,45.44,12144.0,44.995,45.0247,44.9652,45.0247,12144.0
2022-02-03 10:15:00,45.45,45.53,45.44,45.53,16400.0,45.0346,45.1139,45.0247,45.1139,16400.0
2022-02-03 10:20:00,45.53,45.56,45.49,45.5,19117.0,45.1139,45.1436,45.0742,45.0841,19117.0
2022-02-03 10:25:00,45.5,45.53,45.49,45.51,35426.0,45.0841,45.1139,45.0742,45.0941,35426.0
2022-02-03 10:30:00,45.52,45.55,45.49,45.5,27385.0,45.104,45.1337,45.0742,45.0841,27385.0
2022-02-03 10:35:00,45.5,45.51,45.47,45.5,17648.0,45.0841,45.0941,45.0544,45.0841,17648.0
2022-02-03 10:40:00,45.51,45.53,45.49,45.53,13900.0,45.0941,45.1139,45.0742,45.1139,13900.0
2022-02-03 10:45:00,45.54,45.54,45.49,45.5,76812.0,45.1238,45.1238,45.0742,45.0841,76812.0
2022-02-03 10:50:00,45.5,45.54,45.49,45.52,42537.0,45.0841,45.1238,45.0742,45.104,42537.0
2022-02-03 10:55:00,45.53,45.54,45.49,45.5,33364.0,45.1139,45.1238,45.0742,45.0841,33364.0
2022-02-03 11:00:00,45.5,45.5,45.45,45.48,24859.0,45.0841,45.0841,45.0346,45.0643,24859.0
2022-02-03 11:05:00,45.48,45.53,45.48,45.51,24731.0,45.0643,45.1139,45.0643,45.0941,24731.0
2022-02-03 11:10:00,45.51,45.56,45.5,45.55,47151.0,45.0941,45.1436,45.0841,45.1337,47151.0
2022-02-03 11:15:00,45.55,45.55,45.51,45.52,8701.0,45.1337,45.1337,45.0941,45.104,8701.0
2022-02-03 11:20:00,45.52,45.52,45.48,45.5,13975.0,45.104,45.104,45.0643,45.0841,13975.0
2022-02-03 11:25:00,45.51,45.52,45.49,45.5,16069.0,45.0941,45.104,45.0742,45.0841,16069.0
2022-02-03 11:30:00,45.51,45.53,45.49,45.5,36314.0,45.0941,45.1139,45.0742,45.0841,36314.0
2022-02-03 11:35:00,45.51,45.52,45.49,45.5,21340.0,45.0941,45.104,45.0742,45.0841,21340.0
2022-02-03 11:40:00,45.5,45.5,45.44,45.46,14555.0,45.0841,45.0841,45.0247,45.0445,14555.0
2022-02-03 11:45:00,45.45,45.48,45.45,45.47,28064.0,45.0346,45.0643,45.0346,45.0544,28064.0
2022-02-03 11:50:00,45.47,45.48,45.44,45.45,11100.0,45.0544,45.0643,45.0247,45.0346,11100.0
2022-02-03 11:55:00,45.45,45.45,45.41,45.41,10435.0,45.0346,45.0346,44.995,44.995,10435.0
2022-02-03 12:00:00,45.4,45.42,45.38,45.38,28860.0,44.9851,45.0049,44.9652,44.9652,28860.0
2022-02-03 12:05:00,45.38,45.42,45.37,45.41,18624.0,44.9652,45.0049,44.9553,44.995,18624.0
2022-02-03 12:10:00,45.41,45.45,45.4,45.45,22700.0,44.995,45.0346,44.9851,45.0346,22700.0
2022-02-03 12:15:00,45.46,45.46,45.42,45.42,27084.0,45.0445,45.0445,45.0049,45.0049,27084.0
2022-02-03 12:20:00,45.42,45.46,45.42,45.45,44951.0,45.0049,45.0445,45.0049,45.0346,44951.0
2022-02-03 12:25:00,45.46,45.47,45.44,45.46,10752.0,45.0445,45.0544,45.0247,45.0445,10752.0
2022-02-03 12:30:00,45.47,45.48,45.44,45.45,11417.0,45.0544,45.0643,45.0247,45.0346,11417.0
2022-02-03 12:35:00,45.46,45.49,45.46,45.48,12784.0,45.0445,45.0742,45.0445,45.0643,12784.0
2022-02-03 12:40:00,45.49,45.49,45.46,45.46,9778.0,45.0742,45.0742,45.0445,45.0445,9778.0
2022-02-03 12:45:00,45.46,45.46,45.43,45.45,7697.0,45.0445,45.0445,45.0148,45.0346,7697.0
2022-02-03 12:50:00,45.46,45.48,45.45,45.46,18377.0,45.0445,45.0643,45.0346,45.0445,18377.0
2022-02-03 12:55:00,45.46,45.5,45.46,45.5,25577.0,45.0445,45.0841,45.0445,45.0841,25577.0
2022-02-03 13:00:00,45.5,45.5,45.46,45.48,35184.0,45.0841,45.0841,45.0445,45.0643,35184.0
2022-02-03 13:05:00,45.48,45.51,45.48,45.5,27638.0,45.0643,45.0941,45.0643,45.0841,27638.0
2022-02-03 13:10:00,45.48,45.52,45.47,45.52,29491.0,45.0643,45.104,45.0544,45.104,29491.0
2022-02-03 13:15:00,45.53,45.54,45.52,45.52,10472.0,45.1139,45.1238,45.104,45.104,10472.0
2022-02-03 13:20:00,45.52,45.56,45.52,45.55,8339.0,45.104,45.1436,45.104,45.1337,8339.0
2022-02-03 13:25:00,45.55,45.55,45.53,45.54,3400.0,45.1337,45.1337,45.1139,45.1238,3400.0
2022-02-03 13:30:00,45.54,45.59,45.54,45.58,9696.0,45.1238,45.1733,45.1238,45.1634,9696.0
2022-02-03 13:35:00,45.57,45.58,45.56,45.57,14086.0,45.1535,45.1634,45.1436,45.1535,14086.0
2022-02-03 13:40:00,45.57,45.58,45.56,45.58,18777.0,45.1535,45.1634,45.1436,45.1634,18777.0
2022-02-03 13:45:00,45.58,45.59,45.57,45.58,11691.0,45.1634,45.1733,45.1535,45.1634,11691.0
2022-02-03 13:50:00,45.59,45.59,45.57,45.58,6592.0,45.1733,45.1733,45.1535,45.1634,6592.0
2022-02-03 13:55:00,45.58,45.6,45.58,45.59,7333.0,45.1634,45.1832,45.1634,45.1733,7333.0
2022-02-03 14:00:00,45.59,45.62,45.59,45.62,7008.0,45.1733,45.203,45.1733,45.203,7008.0
2022-02-03 14:05:00,45.63,45.64,45.62,45.63,43463.0,45.213,45.2229,45.203,45.213,43463.0
2022-02-03 14:10:00,45.63,45.64,45.61,45.62,58952.0,45.213,45.2229,45.1931,45.203,58952.0
2022-02-03 14:15:00,45.62,45.65,45.62,45.64,28478.0,45.203,45.2328,45.203,45.2229,28478.0
2022-02-03 14:20:00,45.64,45.65,45.63,45.64,16050.0,45.2229,45.2328,45.213,45.2229,16050.0
2022-02-03 14:25:00,45.64,45.64,45.61,45.63,33144.0,45.2229,45.2229,45.1931,45.213,33144.0
2022-02-03 14:30:00,45.63,45.63,45.59,45.62,30593.0,45.213,45.213,45.1733,45.203,30593.0
2022-02-03 14:35:00,45.62,45.63,45.58,45.58,49679.0,45.203,45.213,45.1634,45.1634,49679.0
2022-02-03 14:40:00,45.58,45.58,45.54,45.55,15728.0,45.1634,45.1634,45.1238,45.1337,15728.0
2022-02-03 14:45:00,45.55,45.55,45.53,45.54,10263.0,45.1337,45.1337,45.1139,45.1238,10263.0
2022-02-03 14:50:00,45.54,45.55,45.53,45.55,13322.0,45.1238,45.1337,45.1139,45.1337,13322.0
2022-02-03 14:55:00,45.55,45.58,45.55,45.57,29350.0,45.1337,45.1634,45.1337,45.1535,29350.0
2022-02-03 15:00:00,45.57,45.58,45.54,45.55,37129.0,45.1535,45.1634,45.1238,45.1337,37129.0
2022-02-03 15:05:00,45.56,45.58,45.56,45.57,122204.0,45.1436,45.1634,45.1436,45.1535,122204.0
2022-02-03 15:10:00,45.57,45.59,45.56,45.59,26397.0,45.1535,45.1733,45.1436,45.1733,26397.0
2022-02-03 15:15:00,45.59,45.64,45.59,45.64,155456.0,45.1733,45.2229,45.1733,45.2229,155456.0
2022-02-03 15:20:00,45.64,45.67,45.63,45.64,69229.0,45.2229,45.2526,45.213,45.2229,69229.0
2022-02-03 15:25:00,45.64,45.65,45.62,45.64,67335.0,45.2229,45.2328,45.203,45.2229,67335.0
2022-02-03 15:30:00,45.64,45.64,45.57,45.58,66293.0,45.2229,45.2229,45.1535,45.1634,66293.0
2022-02-03 15:35:00,45.58,45.58,45.55,45.57,100617.0,45.1634,45.1634,45.1337,45.1535,100617.0
2022-02-03 15:40:00,45.57,45.59,45.56,45.59,114117.0,45.1535,45.1733,45.1436,45.1733,114117.0
2022-02-03 15:45:00,45.59,45.59,45.54,45.55,78492.0,45.1733,45.1733,45.1238,45.1337,78492.0
2022-02-03 15:50:00,45.55,45.55,45.48,45.5,262648.0,45.1337,45.1337,45.0643,45.0841,262648.0
2022-02-03 15:55:00,45.5,45.56,45.49,45.56,232660.0,45.0841,45.1436,45.0742,45.1436,232660.0
2022-02-04 09:30:00,45.18,45.2,45.07,45.09,385534.0,44.7671,44.7869,44.6581,44.6779,385534.0
2022-02-04 09:35:00,45.08,45.21,45.07,45.21,268922.0,44.668,44.7968,44.6581,44.7968,268922.0
2022-02-04 09:40:00,45.22,45.34,45.22,45.27,81858.0,44.8067,44.9256,44.8067,44.8562,81858.0
2022-02-04 09:45:00,45.28,45.31,45.23,45.26,115527.0,44.8662,44.8959,44.8166,44.8463,115527.0
2022-02-04 09:50:00,45.26,45.28,45.2,45.22,34856.0,44.8463,44.8662,44.7869,44.8067,34856.0
2022-02-04 09:55:00,45.22,45.29,45.22,45.27,39310.0,44.8067,44.8761,44.8067,44.8562,39310.0
2022-02-04 10:00:00,45.27,45.32,45.22,45.29,55646.0,44.8562,44.9058,44.8067,44.8761,55646.0
2022-02-04 10:05:00,45.28,45.3,45.27,45.27,39752.0,44.8662,44.886,44.8562,44.8562,39752.0
2022-02-04 10:10:00,45.27,45.27,45.21,45.26,27353.0,44.8562,44.8562,44.7968,44.8463,27353.0
2022-02-04 10:15:00,45.26,45.32,45.25,45.3,41234.0,44.8463,44.9058,44.8364,44.886,41234.0
2022-02-04 10:20:00,45.3,45.34,45.29,45.31,45335.0,44.886,44.9256,44.8761,44.8959,45335.0
2022-02-04 10:25:00,45.3,45.32,45.23,45.23,92433.0,44.886,44.9058,44.8166,44.8166,92433.0
2022-02-04 10:30:00,45.23,45.28,45.23,45.27,29709.0,44.8166,44.8662,44.8166,44.8562,29709.0
2022-02-04 10:35:00,45.26,45.26,45.21,45.24,40338.0,44.8463,44.8463,44.7968,44.8265,40338.0
2022-02-04 10:40:00,45.25,45.26,45.18,45.19,27411.0,44.8364,44.8463,44.7671,44.777,27411.0
2022-02-04 10:45:00,45.19,45.2,45.15,45.18,16924.0,44.777,44.7869,44.7373,44.7671,16924.0
2022-02-04 10:50:00,45.19,45.21,45.16,45.19,42329.0,44.777,44.7968,44.7473,44.777,42329.0
2022-02-04 10:55:00,45.2,45.26,45.19,45.24,72814.0,44.7869,44.8463,44.777,44.8265,72814.0
2022-02-04 11:00:00,45.23,45.25,45.21,45.24,36734.0,44.8166,44.8364,44.7968,44.8265,36734.0
2022-02-04 11:05:00,45.25,45.26,45.22,45.23,18400.0,44.8364,44.8463,44.8067,44.8166,18400.0
2022-02-04 11:10:00,45.23,45.25,45.2,45.23,39098.0,44.8166,44.8364,44.7869,44.8166,39098.0
2022-02-04 11:15:00,45.23,45.26,45.22,45.26,28607.0,44.8166,44.8463,44.8067,44.8463,28607.0
2022-02-04 11:20:00,45.27,45.27,45.23,45.25,158482.0,44.8562,44.8562,44.8166,44.8364,158482.0
2022-02-04 11:25:00,45.26,45.33,45.25,45.3,24717.0,44.8463,44.9157,44.8364,44.886,24717.0
2022-02-04 11:30:00,45.31,45.34,45.3,45.33,27274.0,44.8959,44.9256,44.886,44.9157,27274.0
2022-02-04 11:35:00,45.34,45.36,45.32,45.33,6700.0,44.9256,44.9454,44.9058,44.9157,6700.0
2022-02-04 11:40:00,45.34,45.35,45.33,45.35,12000.0,44.9256,44.9355,44.9157,44.9355,12000.0
2022-02-04 11:45:00,45.35,45.39,45.35,45.36,12866.0,44.9355,44.9752,44.9355,44.9454,12866.0
2022-02-04 11:50:00,45.36,45.36,45.35,45.36,16162.0,44.9454,44.9454,44.9355,44.9454,16162.0
2022-02-04 11:55:00,45.37,45.4,45.34,45.34,16950.0,44.9553,44.9851,44.9256,44.9256,16950.0
2022-02-04 12:00:00,45.35,45.36,45.33,45.36,10747.0,44.9355,44.9454,44.9157,44.9454,10747.0
2022-02-04 12:05:00,45.36,45.37,45.34,45.36,7720.0,44.9454,44.9553,44.9256,44.9454,7720.0
2022-02-04 12:10:00,45.36,45.37,45.33,45.36,23734.0,44.9454,44.9553,44.9157,44.9454,23734.0
2022-02-04 12:15:00,45.36,45.37,45.33,45.35,7565.0,44.9454,44.9553,44.9157,44.9355,7565.0
2022-02-04 12:20:00,45.36,45.37,45.34,45.35,52344.0,44.9454,44.9553,44.9256,44.9355,52344.0
2022-02-04 12:25:00,45.36,45.37,45.34,45.36,6900.0,44.9454,44.9553,44.9256,44.9454,6900.0
2022-02-04 12:30:00,45.36,45.37,45.32,45.35,8380.0,44.9454,44.9553,44.9058,44.9355,8380.0
2022-02-04 12:35:00,45.35,45.36,45.33,45.36,9668.0,44.9355,44.9454,44.9157,44.9454,9668.0
2022-02-04 12:40:00,45.36,45.38,45.34,45.37,10476.0,44.9454,44.9652,44.9256,44.9553,10476.0
2022-02-04 12:45:00,45.37,45.37,45.35,45.36,6183.0,44.9553,44.9553,44.9355,44.9454,6183.0
2022-02-04 12:50:00,45.37,45.39,45.36,45.37,13758.0,44.9553,44.9752,44.9454,44.9553,13758.0
2022-02-04 12:55:00,45.38,45.39,45.36,45.39,5821.0,44.9652,44.9752,44.9454,44.9752,5821.0
2022-02-04 13:00:00,45.39,45.43,45.39,45.43,8142.0,44.9752,45.0148,44.9752,45.0148,8142.0
2022-02-04 13:05:00,45.43,45.45,45.42,45.45,18433.0,45.0148,45.0346,45.0049,45.0346,18433.0
2022-02-04 13:10:00,45.44,45.46,45.43,45.45,13516.0,45.0247,45.0445,45.0148,45.0346,13516.0
2022-02-04 13:15:00,45.45,45.45,45.42,45.43,4933.0,45.0346,45.0346,45.0049,45.0148,4933.0
2022-02-04 13:20:00,45.43,45.46,45.43,45.46,6792.0,45.0148,45.0445,45.0148,45.0445,6792.0
2022-02-04 13:25:00,45.46,45.47,45.42,45.42,5120.0,45.0445,45.0544,45.0049,45.0049,5120.0
2022-02-04 13:30:00,45.43,45.43,45.41,45.43,10800.0,45.0148,45.0148,44.995,45.0148,10800.0
2022-02-04 13:35:00,45.44,45.44,45.41,45.41,4300.0,45.0247,45.0247,44.995,44.995,4300.0
2022-02-04 13:40:00,45.41,45.46,45.41,45.45,6241.0,44.995,45.0445,44.995,45.0346,6241.0
2022-02-04 13:45:00,45.44,45.44,45.41,45.43,10189.0,45.0247,45.0247,44.995,45.0148,10189.0
2022-02-04 13:50:00,45.43,45.45,45.43,45.44,4606.0,45.0148,45.0346,45.0148,45.0247,4606.0
2022-02-04 13:55:00,45.44,45.45,45.42,45.44,3700.0,45.0247,45.0346,45.0049,45.0247,3700.0
2022-02-04 14:00:00,45.45,45.45,45.43,45.43,5000.0,45.0346,45.0346,45.0148,45.0148,5000.0
2022-02-04 14:05:00,45.43,45.44,45.42,45.44,3600.0,45.0148,45.0247,45.0049,45.0247,3600.0
2022-02-04 14:10:00,45.43,45.43,45.39,45.42,5752.0,45.0148,45.0148,44.9752,45.0049,5752.0
2022-02-04 14:15:00,45.42,45.42,45.38,45.38,6120.0,45.0049,45.0049,44.9652,44.9652,6120.0
2022-02-04 14:20:00,45.39,45.44,45.39,45.42,11806.0,44.9752,45.0247,44.9752,45.0049,11806.0
2022-02-04 14:25:00,45.41,45.44,45.4,45.43,13588.0,44.995,45.0247,44.9851,45.0148,13588.0
2022-02-04 14:30:00,45.42,45.45,45.42,45.45,28360.0,45.0049,45.0346,45.0049,45.0346,28360.0
2022-02-04 14:35:00,45.44,45.47,45.44,45.45,7117.0,45.0247,45.0544,45.0247,45.0346,7117.0
2022-02-04 14:40:00,45.45,45.46,45.42,45.44,11283.0,45.0346,45.0445,45.0049,45.0247,11283.0
2022-02-04 14:45:00,45.43,45.44,45.43,45.43,8773.0,45.0148,45.0247,45.0148,45.0148,8773.0
2022-02-04 14:50:00,45.44,45.46,45.43,45.46,4679.0,45.0247,45.0445,45.0148,45.0445,4679.0
2022-02-04 14:55:00,45.47,45.47,45.45,45.46,6974.0,45.0544,45.0544,45.0346,45.0445,6974.0
2022-02-04 15:00:00,45.46,45.5,45.46,45.5,6158.0,45.0445,45.0841,45.0445,45.0841,6158.0
2022-02-04 15:05:00,45.5,45.52,45.49,45.51,9446.0,45.0841,45.104,45.0742,45.0941,9446.0
2022-02-04 15:10:00,45.51,45.53,45.51,45.52,6060.0,45.0941,45.1139,45.0941,45.104,6060.0
2022-02-04 15:15:00,45.52,45.52,45.49,45.49,29222.0,45.104,45.104,45.0742,45.0742,29222.0
2022-02-04 15:20:00,45.5,45.51,45.49,45.51,15429.0,45.0841,45.0941,45.0742,45.0941,15429.0
2022-02-04 15:25:00,45.51,45.52,45.49,45.5,12516.0,45.0941,45.104,45.0742,45.0841,12516.0
2022-02-04 15:30:00,45.51,45.55,45.5,45.55,52623.0,45.0941,45.1337,45.0841,45.1337,52623.0
2022-02-04 15:35:00,45.55,45.57,45.53,45.54,66122.0,45.1337,45.1535,45.1139,45.1238,66122.0
2022-02-04 15:40:00,45.53,45.53,45.49,45.49,41856.0,45.1139,45.1139,45.0742,45.0742,41856.0
2022-02-04 15:45:00,45.49,45.51,45.46,45.48,60657.0,45.0742,45.0941,45.0445,45.0643,60657.0
2022-02-04 15:50:00,45.48,45.49,45.45,45.47,31558.0,45.0643,45.0742,45.0346,45.0544,31558.0
2022-02-04 15:55:00,45.47,45.47,45.37,45.37,216120.0,45.0544,45.0544,44.9553,44.9553,216120.0
2022-02-07 09:30:00,44.96,45.0,44.87,44.88,135253.0,44.5491,44.5887,44.4599,44.4698,135253.0
2022-02-07 09:35:00,44.88,44.96,44.88,44.94,147747.0,44.4698,44.5491,44.4698,44.5293,147747.0
2022-02-07 09:40:00,44.94,44.98,44.93,44.97,144623.0,44.5293,44.5689,44.5194,44.559,144623.0
2022-02-07 09:45:00,44.97,44.99,44.95,44.96,139269.0,44.559,44.5788,44.5392,44.5491,139269.0
2022-02-07 09:50:00,44.96,45.05,44.96,45.04,110010.0,44.5491,44.6383,44.5491,44.6283,110010.0
2022-02-07 09:55:00,45.04,45.06,44.95,45.01,92250.0,44.6283,44.6482,44.5392,44.5986,92250.0
2022-02-07 10:00:00,45.01,45.01,44.98,45.0,26982.0,44.5986,44.5986,44.5689,44.5887,26982.0
2022-02-07 10:05:00,45.0,45.05,44.99,45.04,30071.0,44.5887,44.6383,44.5788,44.6283,30071.0
2022-02-07 10:10:00,45.04,45.04,44.98,45.0,68227.0,44.6283,44.6283,44.5689,44.5887,68227.0
2022-02-07 10:15:00,45.0,45.02,44.99,45.01,46920.0,44.5887,44.6085,44.5788,44.5986,46920.0
2022-02-07 10:20:00,45.0,45.06,44.99,45.05,29733.0,44.5887,44.6482,44.5788,44.6383,29733.0
2022-02-07 10:25:00,45.04,45.08,45.03,45.07,20951.0,44.6283,44.668,44.6184,44.6581,20951.0
2022-02-07 10:30:00,45.07,45.12,45.04,45.1,17290.0,44.6581,44.7076,44.6283,44.6878,17290.0
2022-02-07 10:35:00,45.1,45.12,45.08,45.09,13916.0,44.6878,44.7076,44.668,44.6779,13916.0
2022-02-07 10:40:00,45.09,45.09,45.04,45.07,24752.0,44.6779,44.6779,44.6283,44.6581,24752.0
2022-02-07 10:45:00,45.08,45.1,45.06,45.07,15653.0,44.668,44.6878,44.6482,44.6581,15653.0
2022-02-07 10:50:00,45.07,45.1,45.05,45.08,22755.0,44.6581,44.6878,44.6383,44.668,22755.0
2022-02-07 10:55:00,45.08,45.1,45.08,45.1,28205.0,44.668,44.6878,44.668,44.6878,28205.0
2022-02-07 11:00:00,45.09,45.11,45.06,45.09,29209.0,44.6779,44.6977,44.6482,44.6779,29209.0
2022-02-07 11:05:00,45.08,45.1,45.06,45.07,20626.0,44.668,44.6878,44.6482,44.6581,20626.0
2022-02-07 11:10:00,45.07,45.09,45.06,45.09,12470.0,44.6581,44.6779,44.6482,44.6779,12470.0
2022-02-07 11:15:00,45.08,45.1,45.06,45.09,10475.0,44.668,44.6878,44.6482,44.6779,10475.0
2022-02-07 11:20:00,45.09,45.09,45.06,45.07,8335.0,44.6779,44.6779,44.6482,44.6581,8335.0
2022-02-07 11:25:00,45.08,45.12,45.07,45.08,16345.0,44.668,44.7076,44.6581,44.668,16345.0
2022-02-07 11:30:00,45.08,45.08,45.03,45.04,53252.0,44.668,44.668,44.6184,44.6283,53252.0
2022-02-07 11:35:00,45.05,45.05,44.94,44.97,23978.0,44.6383,44.6383,44.5293,44.559,23978.0
2022-02-07 11:40:00,44.96,44.97,44.92,44.93,14296.0,44.5491,44.559,44.5094,44.5194,14296.0
2022-02-07 11:45:00,44.93,44.94,44.91,44.94,16619.0,44.5194,44.5293,44.4995,44.5293,16619.0
2022-02-07 11:50:00,44.94,44.95,44.93,44.94,13818.0,44.5293,44.5392,44.5194,44.5293,13818.0
2022-02-07 11:55:00,44.93,44.99,44.93,44.99,45103.0,44.5194,44.5788,44.5194,44.5788,45103.0
2022-02-07 12:00:00,44.98,44.99,44.94,44.98,28725.0,44.5689,44.5788,44.5293,44.5689,28725.0
2022-02-07 12:05:00,44.98,44.98,44.94,44.94,15257.0,44.5689,44.5689,44.5293,44.5293,15257.0
2022-02-07 12:10:00,44.95,44.97,44.94,44.96,12045.0,44.5392,44.559,44.5293,44.5491,12045.0
2022-02-07 12:15:00,44.95,44.98,44.94,44.96,15262.0,44.5392,44.5689,44.5293,44.5491,15262.0
2022-02-07 12:20:00,44.96,44.98,44.95,44.97,17504.0,44.5491,44.5689,44.5392,44.559,17504.0
2022-02-07 12:25:00,44.97,44.98,44.93,44.94,12044.0,44.559,44.5689,44.5194,44.5293,12044.0
2022-02-07 12:30:00,44.95,44.95,44.92,44.95,8522.0,44.5392,44.5392,44.5094,44.5392,8522.0
2022-02-07 12:35:00,44.95,44.96,44.9,44.93,10686.0,44.5392,44.5491,44.4896,44.5194,10686.0
2022-02-07 12:40:00,44.93,44.96,44.93,44.94,4852.0,44.5194,44.5491,44.5194,44.5293,4852.0
2022-02-07 12:45:00,44.94,44.97,44.94,44.97,9834.0,44.5293,44.559,44.5293,44.559,9834.0
2022-02-07 12:50:00,44.97,44.97,44.95,44.96,8293.0,44.559,44.559,44.5392,44.5491,8293.0
2022-02-07 12:55:00,44.96,44.97,44.95,44.96,7704.0,44.5491,44.559,44.5392,44.5491,7704.0
2022-02-07 13:00:00,44.96,45.01,44.95,44.98,11502.0,44.5491,44.5986,44.5392,44.5689,11502.0
2022-02-07 13:05:00,44.98,45.01,44.98,45.0,12886.0,44.5689,44.5986,44.5689,44.5887,12886.0
2022-02-07 13:10:00,45.0,45.03,44.99,45.02,17915.0,44.5887,44.6184,44.5788,44.6085,17915.0
2022-02-07 13:15:00,45.01,45.03,44.99,45.02,13022.0,44.5986,44.6184,44.5788,44.6085,13022.0
2022-02-07 13:20:00,45.02,45.04,45.01,45.02,15140.0,44.6085,44.6283,44.5986,44.6085,15140.0
2022-02-07 13:25:00,45.02,45.04,45.01,45.03,16139.0,44.6085,44.6283,44.5986,44.6184,16139.0
2022-02-07 13:30:00,45.03,45.06,45.03,45.04,7103.0,44.6184,44.6482,44.6184,44.6283,7103.0
2022-02-07 13:35:00,45.04,45.06,45.04,45.05,7705.0,44.6283,44.6482,44.6283,44.6383,7705.0
2022-02-07 13:40:00,45.05,45.06,45.03,45.04,10559.0,44.6383,44.6482,44.6184,44.6283,10559.0
2022-02-07 13:45:00,45.04,45.05,45.03,45.04,6800.0,44.6283,44.6383,44.6184,44.6283,6800.0
2022-02-07 13:50:00,45.04,45.05,45.03,45.04,11610.0,44.6283,44.6383,44.6184,44.6283,11610.0
2022-02-07 13:55:00,45.04,45.08,45.04,45.07,12347.0,44.6283,44.668,44.6283,44.6581,12347.0
2022-02-07 14:00:00,45.07,45.08,45.05,45.07,13466.0,44.6581,44.668,44.6383,44.6581,13466.0
2022-02-07 14:05:00,45.07,45.07,45.05,45.05,5081.0,44.6581,44.6581,44.6383,44.6383,5081.0
2022-02-07 14:10:00,45.05,45.07,45.05,45.07,9770.0,44.6383,44.6581,44.6383,44.6581,9770.0
2022-02-07 14:15:00,45.07,45.09,45.05,45.07,34723.0,44.6581,44.6779,44.6383,44.6581,34723.0
2022-02-07 14:20:00,45.07,45.08,45.06,45.07,8082.0,44.6581,44.668,44.6482,44.6581,8082.0
2022-02-07 14:25:00,45.07,45.11,45.07,45.11,20364.0,44.6581,44.6977,44.6581,44.6977,20364.0
2022-02-07 14:30:00,45.12,45.12,45.11,45.12,3974.0,44.7076,44.7076,44.6977,44.7076,3974.0
2022-02-07 14:35:00,45.12,45.13,45.1,45.1,16892.0,44.7076,44.7175,44.6878,44.6878,16892.0
2022-02-07 14:40:00,45.1,45.15,45.1,45.15,10786.0,44.6878,44.7373,44.6878,44.7373,10786.0
2022-02-07 14:45:00,45.15,45.15,45.12,45.13,55773.0,44.7373,44.7373,44.7076,44.7175,55773.0
2022-02-07 14:50:00,45.12,45.14,45.12,45.14,20346.0,44.7076,44.7274,44.7076,44.7274,20346.0
2022-02-07 14:55:00,45.14,45.14,45.11,45.12,32720.0,44.7274,44.7274,44.6977,44.7076,32720.0
2022-02-07 15:00:00,45.11,45.14,45.09,45.14,68332.0,44.6977,44.7274,44.6779,44.7274,68332.0
2022-02-07 15:05:00,45.15,45.15,45.11,45.12,45830.0,44.7373,44.7373,44.6977,44.7076,45830.0
2022-02-07 15:10:00,45.13,45.17,45.12,45.16,13831.0,44.7175,44.7572,44.7076,44.7473,13831.0
2022-02-07 15:15:00,45.17,45.17,45.14,45.14,41466.0,44.7572,44.7572,44.7274,44.7274,41466.0
2022-02-07 15:20:00,45.14,45.14,45.1,45.11,56956.0,44.7274,44.7274,44.6878,44.6977,56956.0
2022-02-07 15:25:00,45.11,45.12,45.07,45.07,166816.0,44.6977,44.7076,44.6581,44.6581,166816.0
2022-02-07 15:30:00,45.08,45.1,45.07,45.09,22791.0,44.668,44.6878,44.6581,44.6779,22791.0
2022-02-07 15:35:00,45.08,45.09,45.02,45.03,39225.0,44.668,44.6779,44.6085,44.6184,39225.0
2022-02-07 15:40:00,45.03,45.03,45.0,45.01,68650.0,44.6184,44.6184,44.5887,44.5986,68650.0
2022-02-07 15:45:00,45.0,45.0,44.97,44.97,79956.0,44.5887,44.5887,44.559,44.559,79956.0
2022-02-07 15:50:00,44.98,45.01,44.92,44.93,103739.0,44.5689,44.5986,44.5094,44.5194,103739.0
2022-02-07 15:55:00,44.93,44.96,44.92,44.94,146052.0,44.5194,44.5491,44.5094,44.5293,146052.0
2022-02-08 09:30:00,44.91,44.96,44.88,44.95,163274.0,44.4995,44.5491,44.4698,44.5392,163274.0
2022-02-08 09:35:00,44.95,45.01,44.95,45.01,52496.0,44.5392,44.5986,44.5392,44.5986,52496.0
2022-02-08 09:40:00,45.0,45.06,45.0,45.04,69916.0,44.5887,44.6482,44.5887,44.6283,69916.0
2022-02-08 09:45:00,45.04,45.07,45.03,45.05,86130.0,44.6283,44.6581,44.6184,44.6383,86130.0
2022-02-08 09:50:00,45.05,45.06,45.02,45.03,50851.0,44.6383,44.6482,44.6085,44.6184,50851.0
2022-02-08 09:55:00,45.02,45.03,44.99,45.02,45942.0,44.6085,44.6184,44.5788,44.6085,45942.0
2022-02-08 10:00:00,45.01,45.01,44.96,44.98,40171.0,44.5986,44.5986,44.5491,44.5689,40171.0
2022-02-08 10:05:00,44.98,45.03,44.98,45.02,21573.0,44.5689,44.6184,44.5689,44.6085,21573.0
2022-02-08 10:10:00,45.01,45.03,45.0,45.03,21780.0,44.5986,44.6184,44.5887,44.6184,21780.0
2022-02-08 10:15:00,45.04,45.08,45.02,45.06,16158.0,44.6283,44.668,44.6085,44.6482,16158.0
2022-02-08 10:20:00,45.07,45.09,45.06,45.09,22126.0,44.6581,44.6779,44.6482,44.6779,22126.0
2022-02-08 10:25:00,45.08,45.09,45.05,45.06,38707.0,44.668,44.6779,44.6383,44.6482,38707.0
2022-02-08 10:30:00,45.06,45.07,45.05,45.05,22444.0,44.6482,44.6581,44.6383,44.6383,22444.0
2022-02-08 10:35:00,45.05,45.09,45.03,45.09,24036.0,44.6383,44.6779,44.6184,44.6779,24036.0
2022-02-08 10:40:00,45.09,45.09,45.07,45.09,21102.0,44.6779,44.6779,44.6581,44.6779,21102.0
2022-02-08 10:45:00,45.09,45.14,45.09,45.11,25398.0,44.6779,44.7274,44.6779,44.6977,25398.0
2022-02-08 10:50:00,45.11,45.11,45.07,45.08,35130.0,44.6977,44.6977,44.6581,44.668,35130.0
2022-02-08 10:55:00,45.08,45.09,45.06,45.06,24484.0,44.668,44.6779,44.6482,44.6482,24484.0
2022-02-08 11:00:00,45.07,45.11,45.06,45.09,21771.0,44.6581,44.6977,44.6482,44.6779,21771.0
2022-02-08 11:05:00,45.09,45.12,45.08,45.08,39479.0,44.6779,44.7076,44.668,44.668,39479.0
2022-02-08 11:10:00,45.09,45.1,45.06,45.09,25755.0,44.6779,44.6878,44.6482,44.6779,25755.0
2022-02-08 11:15:00,45.1,45.11,45.09,45.11,11688.0,44.6878,44.6977,44.6779,44.6977,11688.0
2022-02-08 11:20:00,45.11,45.11,45.07,45.08,17035.0,44.6977,44.6977,44.6581,44.668,17035.0
2022-02-08 11:25:00,45.08,45.11,45.08,45.1,18980.0,44.668,44.6977,44.668,44.6878,18980.0
2022-02-08 11:30:00,45.09,45.13,45.09,45.11,22164.0,44.6779,44.7175,44.6779,44.6977,22164.0
2022-02-08 11:35:00,45.11,45.14,45.1,45.14,20258.0,44.6977,44.7274,44.6878,44.7274,20258.0
2022-02-08 11:40:00,45.13,45.14,45.12,45.14,46875.0,44.7175,44.7274,44.7076,44.7274,46875.0
2022-02-08 11:45:00,45.14,45.16,45.12,45.13,31982.0,44.7274,44.7473,44.7076,44.7175,31982.0
2022-02-08 11:50:00,45.13,45.14,45.12,45.13,28300.0,44.7175,44.7274,44.7076,44.7175,28300.0
2022-02-08 11:55:00,45.14,45.14,45.12,45.13,33236.0,44.7274,44.7274,44.7076,44.7175,33236.0
2022-02-08 12:00:00,45.13,45.16,45.12,45.13,69993.0,44.7175,44.7473,44.7076,44.7175,69993.0
2022-02-08 12:05:00,45.13,45.13,45.09,45.11,28183.0,44.7175,44.7175,44.6779,44.6977,28183.0
2022-02-08 12:10:00,45.1,45.12,45.09,45.09,17913.0,44.6878,44.7076,44.6779,44.6779,17913.0
2022-02-08 12:15:00,45.09,45.11,45.08,45.11,29835.0,44.6779,44.6977,44.668,44.6977,29835.0
2022-02-08 12:20:00,45.11,45.12,45.09,45.12,18316.0,44.6977,44.7076,44.6779,44.7076,18316.0
2022-02-08 12:25:00,45.12,45.12,45.1,45.11,22447.0,44.7076,44.7076,44.6878,44.6977,22447.0
2022-02-08 12:30:00,45.11,45.15,45.11,45.15,41360.0,44.6977,44.7373,44.6977,44.7373,41360.0
2022-02-08 12:35:00,45.14,45.15,45.12,45.14,68373.0,44.7274,44.7373,44.7076,44.7274,68373.0
2022-02-08 12:40:00,45.14,45.14,45.11,45.12,23961.0,44.7274,44.7274,44.6977,44.7076,23961.0
2022-02-08 12:45:00,45.11,45.13,45.09,45.1,23126.0,44.6977,44.7175,44.6779,44.6878,23126.0
2022-02-08 12:50:00,45.09,45.11,45.09,45.1,13323.0,44.6779,44.6977,44.6779,44.6878,13323.0
2022-02-08 12:55:00,45.1,45.1,45.08,45.09,47698.0,44.6878,44.6878,44.668,44.6779,47698.0
2022-02-08 13:00:00,45.09,45.09,45.08,45.09,7852.0,44.6779,44.6779,44.668,44.6779,7852.0
2022-02-08 13:05:00,45.09,45.09,45.07,45.08,26611.0,44.6779,44.6779,44.6581,44.668,26611.0
2022-02-08 13:10:00,45.07,45.08,45.07,45.08,31073.0,44.6581,44.668,44.6581,44.668,31073.0
2022-02-08 13:15:00,45.08,45.08,45.04,45.07,56928.0,44.668,44.668,44.6283,44.6581,56928.0
2022-02-08 13:20:00,45.06,45.06,45.03,45.04,21542.0,44.6482,44.6482,44.6184,44.6283,21542.0
2022-02-08 13:25:00,45.04,45.05,45.03,45.05,19583.0,44.6283,44.6383,44.6184,44.6383,19583.0
2022-02-08 13:30:00,45.06,45.07,45.05,45.05,23193.0,44.6482,44.6581,44.6383,44.6383,23193.0
2022-02-08 13:35:00,45.06,45.07,45.03,45.04,27358.0,44.6482,44.6581,44.6184,44.6283,27358.0
2022-02-08 13:40:00,45.05,45.05,45.03,45.04,22926.0,44.6383,44.6383,44.6184,44.6283,22926.0
2022-02-08 13:45:00,45.04,45.05,45.03,45.05,40670.0,44.6283,44.6383,44.6184,44.6383,40670.0
2022-02-08 13:50:00,45.05,45.05,45.02,45.05,18307.0,44.6383,44.6383,44.6085,44.6383,18307.0
2022-02-08 13:55:00,45.05,45.08,45.04,45.08,15759.0,44.6383,44.668,44.6283,44.668,15759.0
2022-02-08 14:00:00,45.08,45.09,45.05,45.09,25435.0,44.668,44.6779,44.6383,44.6779,25435.0
2022-02-08 14:05:00,45.1,45.11,45.09,45.09,15553.0,44.6878,44.6977,44.6779,44.6779,15553.0
2022-02-08 14:10:00,45.09,45.1,45.07,45.08,24771.0,44.6779,44.6878,44.6581,44.668,24771.0
2022-02-08 14:15:00,45.08,45.09,45.05,45.06,36981.0,44.668,44.6779,44.6383,44.6482,36981.0
2022-02-08 14:20:00,45.06,45.06,45.02,45.03,34958.0,44.6482,44.6482,44.6085,44.6184,34958.0
2022-02-08 14:25:00,45.03,45.04,45.01,45.02,22163.0,44.6184,44.6283,44.5986,44.6085,22163.0
2022-02-08 14:30:00,45.02,45.05,45.01,45.04,64875.0,44.6085,44.6383,44.5986,44.6283,64875.0
2022-02-08 14:35:00,45.05,45.05,45.0,45.0,58825.0,44.6383,44.6383,44.5887,44.5887,58825.0
2022-02-08 14:40:00,45.0,45.03,45.0,45.01,34110.0,44.5887,44.6184,44.5887,44.5986,34110.0
2022-02-08 14:45:00,45.01,45.01,44.98,45.0,93426.0,44.5986,44.5986,44.5689,44.5887,93426.0
2022-02-08 14:50:00,45.0,45.02,44.99,45.02,118639.0,44.5887,44.6085,44.5788,44.6085,118639.0
2022-02-08 14:55:00,45.02,45.03,44.99,45.01,25567.0,44.6085,44.6184,44.5788,44.5986,25567.0
2022-02-08 15:00:00,45.01,45.03,44.98,45.03,35240.0,44.5986,44.6184,44.5689,44.6184,35240.0
2022-02-08 15:05:00,45.02,45.02,45.0,45.02,29593.0,44.6085,44.6085,44.5887,44.6085,29593.0
2022-02-08 15:10:00,45.03,45.09,45.02,45.08,56137.0,44.6184,44.6779,44.6085,44.668,56137.0
2022-02-08 15:15:00,45.07,45.08,45.03,45.05,69114.0,44.6581,44.668,44.6184,44.6383,69114.0
2022-02-08 15:20:00,45.05,45.06,45.03,45.05,27995.0,44.6383,44.6482,44.6184,44.6383,27995.0
2022-02-08 15:25:00,45.05,45.06,45.02,45.04,45219.0,44.6383,44.6482,44.6085,44.6283,45219.0
2022-02-08 15:30:00,45.04,45.07,45.03,45.06,61361.0,44.6283,44.6581,44.6184,44.6482,61361.0
2022-02-08 15:35:00,45.06,45.07,45.04,45.05,108523.0,44.6482,44.6581,44.6283,44.6383,108523.0
2022-02-08 15:40:00,45.05,45.09,45.05,45.06,116632.0,44.6383,44.6779,44.6383,44.6482,116632.0
2022-02-08 15:45:00,45.07,45.09,45.06,45.06,116977.0,44.6581,44.6779,44.6482,44.6482,116977.0
2022-02-08 15:50:00,45.06,45.1,45.04,45.09,169047.0,44.6482,44.6878,44.6283,44.6779,169047.0
2022-02-08 15:55:00,45.09,45.12,45.06,45.11,285275.0,44.6779,44.7076,44.6482,44.6977,285275.0
2022-02-09 09:30:00,45.49,45.49,45.4,45.44,179760.0,45.0742,45.0742,44.9851,45.0247,179760.0
2022-02-09 09:35:00,45.44,45.47,45.42,45.46,47452.0,45.0247,45.0544,45.0049,45.0445,47452.0
2022-02-09 09:40:00,45.46,45.49,45.45,45.48,70186.0,45.0445,45.0742,45.0346,45.0643,70186.0
2022-02-09 09:45:00,45.48,45.5,45.47,45.48,84639.0,45.0643,45.0841,45.0544,45.0643,84639.0
2022-02-09 09:50:00,45.48,45.49,45.45,45.48,134256.0,45.0643,45.0742,45.0346,45.0643,134256.0
2022-02-09 09:55:00,45.48,45.48,45.44,45.48,11300.0,45.0643,45.0643,45.0247,45.0643,11300.0
2022-02-09 10:00:00,45.48,45.5,45.46,45.49,29367.0,45.0643,45.0841,45.0445,45.0742,29367.0
2022-02-09 10:05:00,45.5,45.54,45.48,45.52,154602.0,45.0841,45.1238,45.0643,45.104,154602.0
2022-02-09 10:10:00,45.52,45.52,45.46,45.47,26641.0,45.104,45.104,45.0445,45.0544,26641.0
2022-02-09 10:15:00,45.47,45.5,45.47,45.48,19912.0,45.0544,45.0841,45.0544,45.0643,19912.0
2022-02-09 10:20:00,45.48,45.51,45.47,45.48,109979.0,45.0643,45.0941,45.0544,45.0643,109979.0
2022-02-09 10:25:00,45.48,45.54,45.48,45.54,30493.0,45.0643,45.1238,45.0643,45.1238,30493.0
2022-02-09 10:30:00,45.54,45.59,45.54,45.57,50499.0,45.1238,45.1733,45.1238,45.1535,50499.0
2022-02-09 10:35:00,45.56,45.57,45.55,45.56,10726.0,45.1436,45.1535,45.1337,45.1436,10726.0
2022-02-09 10:40:00,45.55,45.57,45.53,45.53,7285.0,45.1337,45.1535,45.1139,45.1139,7285.0
2022-02-09 10:45:00,45.54,45.57,45.53,45.57,17947.0,45.1238,45.1535,45.1139,45.1535,17947.0
2022-02-09 10:50:00,45.57,45.59,45.56,45.57,15096.0,45.1535,45.1733,45.1436,45.1535,15096.0
2022-02-09 10:55:00,45.58,45.59,45.58,45.59,7088.0,45.1634,45.1733,45.1634,45.1733,7088.0
2022-02-09 11:00:00,45.59,45.6,45.58,45.59,6128.0,45.1733,45.1832,45.1634,45.1733,6128.0
2022-02-09 11:05:00,45.59,45.59,45.56,45.56,9615.0,45.1733,45.1733,45.1436,45.1436,9615.0
2022-02-09 11:10:00,45.56,45.58,45.54,45.56,39836.0,45.1436,45.1634,45.1238,45.1436,39836.0
2022-02-09 11:15:00,45.56,45.58,45.54,45.58,7291.0,45.1436,45.1634,45.1238,45.1634,7291.0
2022-02-09 11:20:00,45.56,45.58,45.56,45.58,10317.0,45.1436,45.1634,45.1436,45.1634,10317.0
2022-02-09 11:25:00,45.57,45.59,45.56,45.57,92561.0,45.1535,45.1733,45.1436,45.1535,92561.0
2022-02-09 11:30:00,45.56,45.58,45.54,45.57,41328.0,45.1436,45.1634,45.1238,45.1535,41328.0
2022-02-09 11:35:00,45.57,45.58,45.55,45.58,32091.0,45.1535,45.1634,45.1337,45.1634,32091.0
2022-02-09 11:40:00,45.57,45.58,45.56,45.57,7444.0,45.1535,45.1634,45.1436,45.1535,7444.0
2022-02-09 11:45:00,45.58,45.58,45.57,45.58,2050.0,45.1634,45.1634,45.1535,45.1634,2050.0
2022-02-09 11:50:00,45.58,45.58,45.54,45.54,7806.0,45.1634,45.1634,45.1238,45.1238,7806.0
2022-02-09 11:55:00,45.54,45.56,45.53,45.54,20058.0,45.1238,45.1436,45.1139,45.1238,20058.0
2022-02-09 12:00:00,45.55,45.55,45.54,45.54,8697.0,45.1337,45.1337,45.1238,45.1238,8697.0
2022-02-09 12:05:00,45.54,45.54,45.52,45.53,8864.0,45.1238,45.1238,45.104,45.1139,8864.0
2022-02-09 12:10:00,45.53,45.53,45.51,45.53,15867.0,45.1139,45.1139,45.0941,45.1139,15867.0
2022-02-09 12:15:00,45.53,45.54,45.52,45.54,6913.0,45.1139,45.1238,45.104,45.1238,6913.0
2022-02-09 12:20:00,45.54,45.55,45.53,45.54,7150.0,45.1238,45.1337,45.1139,45.1238,7150.0
2022-02-09 12:25:00,45.54,45.55,45.53,45.55,6010.0,45.1238,45.1337,45.1139,45.1337,6010.0
2022-02-09 12:30:00,45.55,45.55,45.52,45.54,8155.0,45.1337,45.1337,45.104,45.1238,8155.0
2022-02-09 12:35:00,45.54,45.57,45.54,45.56,8719.0,45.1238,45.1535,45.1238,45.1436,8719.0
2022-02-09 12:40:00,45.57,45.59,45.56,45.59,6414.0,45.1535,45.1733,45.1436,45.1733,6414.0
2022-02-09 12:45:00,45.59,45.59,45.58,45.59,1341.0,45.1733,45.1733,45.1634,45.1733,1341.0
2022-02-09 12:50:00,45.59,45.59,45.57,45.59,5122.0,45.1733,45.1733,45.1535,45.1733,5122.0
2022-02-09 12:55:00,45.58,45.59,45.58,45.59,1864.0,45.1634,45.1733,45.1634,45.1733,1864.0
2022-02-09 13:00:00,45.58,45.6,45.57,45.58,7594.0,45.1634,45.1832,45.1535,45.1634,7594.0
2022-02-09 13:05:00,45.58,45.58,45.57,45.57,2954.0,45.1634,45.1634,45.1535,45.1535,2954.0
2022-02-09 13:10:00,45.58,45.58,45.56,45.57,3852.0,45.1634,45.1634,45.1436,45.1535,3852.0
2022-02-09 13:15:00,45.56,45.58,45.56,45.58,3660.0,45.1436,45.1634,45.1436,45.1634,3660.0
2022-02-09 13:20:00,45.58,45.59,45.57,45.57,4280.0,45.1634,45.1733,45.1535,45.1535,4280.0
2022-02-09 13:25:00,45.58,45.58,45.57,45.58,1196.0,45.1634,45.1634,45.1535,45.1634,1196.0
2022-02-09 13:30:00,45.58,45.59,45.57,45.59,4158.0,45.1634,45.1733,45.1535,45.1733,4158.0
2022-02-09 13:35:00,45.58,45.58,45.56,45.57,5399.0,45.1634,45.1634,45.1436,45.1535,5399.0
2022-02-09 13:40:00,45.57,45.59,45.56,45.59,4766.0,45.1535,45.1733,45.1436,45.1733,4766.0
2022-02-09 13:45:00,45.59,45.6,45.59,45.59,1514.0,45.1733,45.1832,45.1733,45.1733,1514.0
2022-02-09 13:50:00,45.6,45.6,45.59,45.6,2421.0,45.1832,45.1832,45.1733,45.1832,2421.0
2022-02-09 13:55:00,45.6,45.61,45.6,45.61,9151.0,45.1832,45.1931,45.1832,45.1931,9151.0
2022-02-09 14:00:00,45.61,45.62,45.6,45.61,1400.0,45.1931,45.203,45.1832,45.1931,1400.0
2022-02-09 14:05:00,45.62,45.63,45.61,45.63,4317.0,45.203,45.213,45.1931,45.213,4317.0
2022-02-09 14:10:00,45.63,45.65,45.62,45.64,18863.0,45.213,45.2328,45.203,45.2229,18863.0
2022-02-09 14:15:00,45.64,45.66,45.64,45.65,15536.0,45.2229,45.2427,45.2229,45.2328,15536.0
2022-02-09 14:20:00,45.65,45.65,45.64,45.65,12772.0,45.2328,45.2328,45.2229,45.2328,12772.0
2022-02-09 14:25:00,45.65,45.67,45.64,45.67,9772.0,45.2328,45.2526,45.2229,45.2526,9772.0
2022-02-09 14:30:00,45.66,45.68,45.66,45.68,7058.0,45.2427,45.2625,45.2427,45.2625,7058.0
2022-02-09 14:35:00,45.68,45.7,45.67,45.7,19893.0,45.2625,45.2823,45.2526,45.2823,19893.0
2022-02-09 14:40:00,45.69,45.69,45.68,45.68,4247.0,45.2724,45.2724,45.2625,45.2625,4247.0
2022-02-09 14:45:00,45.69,45.7,45.68,45.68,24206.0,45.2724,45.2823,45.2625,45.2625,24206.0
2022-02-09 14:50:00,45.68,45.69,45.67,45.67,6626.0,45.2625,45.2724,45.2526,45.2526,6626.0
2022-02-09 14:55:00,45.67,45.68,45.66,45.66,20823.0,45.2526,45.2625,45.2427,45.2427,20823.0
2022-02-09 15:00:00,45.66,45.66,45.63,45.65,52343.0,45.2427,45.2427,45.213,45.2328,52343.0
2022-02-09 15:05:00,45.65,45.65,45.62,45.63,13497.0,45.2328,45.2328,45.203,45.213,13497.0
2022-02-09 15:10:00,45.64,45.65,45.63,45.64,8162.0,45.2229,45.2328,45.213,45.2229,8162.0
2022-02-09 15:15:00,45.64,45.64,45.61,45.64,22817.0,45.2229,45.2229,45.1931,45.2229,22817.0
2022-02-09 15:20:00,45.64,45.64,45.61,45.62,82080.0,45.2229,45.2229,45.1931,45.203,82080.0
2022-02-09 15:25:00,45.62,45.63,45.61,45.63,22605.0,45.203,45.213,45.1931,45.213,22605.0
2022-02-09 15:30:00,45.64,45.65,45.63,45.64,28408.0,45.2229,45.2328,45.213,45.2229,28408.0
2022-02-09 15:35:00,45.64,45.66,45.63,45.65,28035.0,45.2229,45.2427,45.213,45.2328,28035.0
2022-02-09 15:40:00,45.65,45.65,45.62,45.63,66795.0,45.2328,45.2328,45.203,45.213,66795.0
2022-02-09 15:45:00,45.63,45.65,45.61,45.63,38477.0,45.213,45.2328,45.1931,45.213,38477.0
2022-02-09 15:50:00,45.64,45.65,45.62,45.65,70917.0,45.2229,45.2328,45.203,45.2328,70917.0
2022-02-09 15:55:00,45.64,45.68,45.63,45.68,154775.0,45.2229,45.2625,45.213,45.2625,154775.0
2022-02-10 09:30:00,45.0,45.12,44.97,45.11,92782.0,44.5887,44.7076,44.559,44.6977,92782.0
2022-02-10 09:35:00,45.11,45.21,45.1,45.21,69814.0,44.6977,44.7968,44.6878,44.7968,69814.0
2022-02-10 09:40:00,45.21,45.23,45.18,45.18,105847.0,44.7968,44.8166,44.7671,44.7671,105847.0
2022-02-10 09:45:00,45.18,45.21,45.12,45.17,120704.0,44.7671,44.7968,44.7076,44.7572,120704.0
2022-02-10 09:50:00,45.18,45.25,45.18,45.19,50816.0,44.7671,44.8364,44.7671,44.777,50816.0
2022-02-10 09:55:00,45.19,45.21,45.16,45.21,23255.0,44.777,44.7968,44.7473,44.7968,23255.0
2022-02-10 10:00:00,45.21,45.3,45.2,45.3,68657.0,44.7968,44.886,44.7869,44.886,68657.0
2022-02-10 10:05:00,45.3,45.36,45.29,45.36,65752.0,44.886,44.9454,44.8761,44.9454,65752.0
2022-02-10 10:10:00,45.36,45.37,45.32,45.34,12813.0,44.9454,44.9553,44.9058,44.9256,12813.0
2022-02-10 10:15:00,45.33,45.33,45.3,45.32,10320.0,44.9157,44.9157,44.886,44.9058,10320.0
2022-02-10 10:20:00,45.33,45.37,45.32,45.33,16702.0,44.9157,44.9553,44.9058,44.9157,16702.0
2022-02-10 10:25:00,45.33,45.36,45.31,45.33,7130.0,44.9157,44.9454,44.8959,44.9157,7130.0
2022-02-10 10:30:00,45.34,45.39,45.33,45.36,11516.0,44.9256,44.9752,44.9157,44.9454,11516.0
2022-02-10 10:35:00,45.36,45.42,45.35,45.42,11138.0,44.9454,45.0049,44.9355,45.0049,11138.0
2022-02-10 10:40:00,45.42,45.44,45.4,45.43,17341.0,45.0049,45.0247,44.9851,45.0148,17341.0
2022-02-10 10:45:00,45.43,45.44,45.4,45.44,26062.0,45.0148,45.0247,44.9851,45.0247,26062.0
2022-02-10 10:50:00,45.44,45.44,45.36,45.37,53055.0,45.0247,45.0247,44.9454,44.9553,53055.0
2022-02-10 10:55:00,45.37,45.38,45.35,45.37,43041.0,44.9553,44.9652,44.9355,44.9553,43041.0
2022-02-10 11:00:00,45.37,45.38,45.34,45.35,19109.0,44.9553,44.9652,44.9256,44.9355,19109.0
2022-02-10 11:05:00,45.35,45.39,45.35,45.36,8560.0,44.9355,44.9752,44.9355,44.9454,8560.0
2022-02-10 11:10:00,45.37,45.38,45.34,45.34,22540.0,44.9553,44.9652,44.9256,44.9256,22540.0
2022-02-10 11:15:00,45.34,45.38,45.33,45.36,20382.0,44.9256,44.9652,44.9157,44.9454,20382.0
2022-02-10 11:20:00,45.36,45.37,45.33,45.37,13977.0,44.9454,44.9553,44.9157,44.9553,13977.0
2022-02-10 11:25:00,45.37,45.42,45.36,45.41,43522.0,44.9553,45.0049,44.9454,44.995,43522.0
2022-02-10 11:30:00,45.41,45.42,45.36,45.36,16490.0,44.995,45.0049,44.9454,44.9454,16490.0
2022-02-10 11:35:00,45.36,45.4,45.35,45.39,11193.0,44.9454,44.9851,44.9355,44.9752,11193.0
2022-02-10 11:40:00,45.39,45.43,45.38,45.43,14303.0,44.9752,45.0148,44.9652,45.0148,14303.0
2022-02-10 11:45:00,45.43,45.45,45.42,45.45,12393.0,45.0148,45.0346,45.0049,45.0346,12393.0
2022-02-10 11:50:00,45.46,45.46,45.42,45.42,45602.0,45.0445,45.0445,45.0049,45.0049,45602.0
2022-02-10 11:55:00,45.41,45.44,45.41,45.43,21609.0,44.995,45.0247,44.995,45.0148,21609.0
2022-02-10 12:00:00,45.43,45.43,45.38,45.39,9520.0,45.0148,45.0148,44.9652,44.9752,9520.0
2022-02-10 12:05:00,45.39,45.41,45.37,45.41,8321.0,44.9752,44.995,44.9553,44.995,8321.0
2022-02-10 12:10:00,45.41,45.42,45.38,45.39,8405.0,44.995,45.0049,44.9652,44.9752,8405.0
2022-02-10 12:15:00,45.38,45.39,45.36,45.39,5654.0,44.9652,44.9752,44.9454,44.9752,5654.0
2022-02-10 12:20:00,45.39,45.41,45.39,45.4,5560.0,44.9752,44.995,44.9752,44.9851,5560.0
2022-02-10 12:25:00,45.4,45.4,45.38,45.39,4747.0,44.9851,44.9851,44.9652,44.9752,4747.0
2022-02-10 12:30:00,45.39,45.41,45.34,45.35,59125.0,44.9752,44.995,44.9256,44.9355,59125.0
2022-02-10 12:35:00,45.35,45.38,45.35,45.38,16231.0,44.9355,44.9652,44.9355,44.9652,16231.0
2022-02-10 12:40:00,45.38,45.38,45.36,45.36,4100.0,44.9652,44.9652,44.9454,44.9454,4100.0
2022-02-10 12:45:00,45.37,45.37,45.15,45.23,123500.0,44.9553,44.9553,44.7373,44.8166,123500.0
2022-02-10 12:50:00,45.23,45.3,45.17,45.28,114076.0,44.8166,44.886,44.7572,44.8662,114076.0
2022-02-10 12:55:00,45.27,45.3,45.26,45.27,49943.0,44.8562,44.886,44.8463,44.8562,49943.0
2022-02-10 13:00:00,45.27,45.29,45.24,45.29,30718.0,44.8562,44.8761,44.8265,44.8761,30718.0
2022-02-10 13:05:00,45.29,45.3,45.22,45.26,26564.0,44.8761,44.886,44.8067,44.8463,26564.0
2022-02-10 13:10:00,45.26,45.27,45.23,45.24,21867.0,44.8463,44.8562,44.8166,44.8265,21867.0
2022-02-10 13:15:00,45.23,45.24,45.15,45.15,53518.0,44.8166,44.8265,44.7373,44.7373,53518.0
2022-02-10 13:20:00,45.16,45.21,45.15,45.21,27132.0,44.7473,44.7968,44.7373,44.7968,27132.0
2022-02-10 13:25:00,45.21,45.21,45.15,45.16,15449.0,44.7968,44.7968,44.7373,44.7473,15449.0
2022-02-10 13:30:00,45.16,45.18,45.15,45.15,24632.0,44.7473,44.7671,44.7373,44.7373,24632.0
2022-02-10 13:35:00,45.14,45.15,45.08,45.12,26908.0,44.7274,44.7373,44.668,44.7076,26908.0
2022-02-10 13:40:00,45.13,45.2,45.13,45.2,36247.0,44.7175,44.7869,44.7175,44.7869,36247.0
2022-02-10 13:45:00,45.19,45.19,45.16,45.16,15098.0,44.777,44.777,44.7473,44.7473,15098.0
2022-02-10 13:50:00,45.17,45.18,45.16,45.18,13953.0,44.7572,44.7671,44.7473,44.7671,13953.0
2022-02-10 13:55:00,45.18,45.21,45.15,45.2,22940.0,44.7671,44.7968,44.7373,44.7869,22940.0
2022-02-10 14:00:00,45.21,45.22,45.16,45.17,23317.0,44.7968,44.8067,44.7473,44.7572,23317.0
2022-02-10 14:05:00,45.15,45.16,45.12,45.15,10420.0,44.7373,44.7473,44.7076,44.7373,10420.0
2022-02-10 14:10:00,45.15,45.15,45.11,45.13,22283.0,44.7373,44.7373,44.6977,44.7175,22283.0
2022-02-10 14:15:00,45.13,45.13,45.06,45.07,15219.0,44.7175,44.7175,44.6482,44.6581,15219.0
2022-02-10 14:20:00,45.07,45.12,45.06,45.12,16526.0,44.6581,44.7076,44.6482,44.7076,16526.0
2022-02-10 14:25:00,45.12,45.16,45.12,45.14,14980.0,44.7076,44.7473,44.7076,44.7274,14980.0
2022-02-10 14:30:00,45.15,45.18,45.14,45.15,17978.0,44.7373,44.7671,44.7274,44.7373,17978.0
2022-02-10 14:35:00,45.15,45.18,45.14,45.16,8671.0,44.7373,44.7671,44.7274,44.7473,8671.0
2022-02-10 14:40:00,45.16,45.19,45.15,45.15,14416.0,44.7473,44.777,44.7373,44.7373,14416.0
2022-02-10 14:45:00,45.16,45.21,45.15,45.16,16747.0,44.7473,44.7968,44.7373,44.7473,16747.0
2022-02-10 14:50:00,45.16,45.16,45.1,45.1,28229.0,44.7473,44.7473,44.6878,44.6878,28229.0
2022-02-10 14:55:00,45.11,45.12,45.08,45.11,27228.0,44.6977,44.7076,44.668,44.6977,27228.0
2022-02-10 15:00:00,45.11,45.11,45.07,45.11,25017.0,44.6977,44.6977,44.6581,44.6977,25017.0
2022-02-10 15:05:00,45.11,45.14,45.1,45.14,16101.0,44.6977,44.7274,44.6878,44.7274,16101.0
2022-02-10 15:10:00,45.14,45.16,45.12,45.15,29400.0,44.7274,44.7473,44.7076,44.7373,29400.0
2022-02-10 15:15:00,45.14,45.17,45.11,45.12,16000.0,44.7274,44.7572,44.6977,44.7076,16000.0
2022-02-10 15:20:00,45.13,45.13,45.1,45.12,49251.0,44.7175,44.7175,44.6878,44.7076,49251.0
2022-02-10 15:25:00,45.13,45.14,45.11,45.12,26267.0,44.7175,44.7274,44.6977,44.7076,26267.0
2022-02-10 15:30:00,45.11,45.11,45.06,45.06,20299.0,44.6977,44.6977,44.6482,44.6482,20299.0
2022-02-10 15:35:00,45.07,45.09,45.05,45.07,128941.0,44.6581,44.6779,44.6383,44.6581,128941.0
2022-02-10 15:40:00,45.07,45.08,45.05,45.07,44694.0,44.6581,44.668,44.6383,44.6581,44694.0
2022-02-10 15:45:00,45.06,45.06,45.03,45.05,59818.0,44.6482,44.6482,44.6184,44.6383,59818.0
2022-02-10 15:50:00,45.05,45.09,45.02,45.07,50270.0,44.6383,44.6779,44.6085,44.6581,50270.0
2022-02-10 15:55:00,45.07,45.11,45.04,45.05,245201.0,44.6581,44.6977,44.6283,44.6383,245201.0
2022-02-11 09:30:00,44.77,44.82,44.72,44.79,73625.0,44.3608,44.4104,44.3113,44.3806,73625.0
2022-02-11 09:35:00,44.78,44.81,44.75,44.78,131499.0,44.3707,44.4005,44.341,44.3707,131499.0
2022-02-11 09:40:00,44.78,44.82,44.76,44.8,39047.0,44.3707,44.4104,44.3509,44.3905,39047.0
2022-02-11 09:45:00,44.81,44.94,44.8,44.91,79162.0,44.4005,44.5293,44.3905,44.4995,79162.0
2022-02-11 09:50:00,44.92,44.93,44.87,44.89,59167.0,44.5094,44.5194,44.4599,44.4797,59167.0
2022-02-11 09:55:00,44.89,44.9,44.77,44.82,11037.0,44.4797,44.4896,44.3608,44.4104,11037.0
2022-02-11 10:00:00,44.83,44.88,44.83,44.86,61813.0,44.4203,44.4698,44.4203,44.45,61813.0
2022-02-11 10:05:00,44.85,44.91,44.85,44.89,21113.0,44.4401,44.4995,44.4401,44.4797,21113.0
2022-02-11 10:10:00,44.89,44.91,44.81,44.83,78930.0,44.4797,44.4995,44.4005,44.4203,78930.0
2022-02-11 10:15:00,44.83,44.87,44.81,44.86,32640.0,44.4203,44.4599,44.4005,44.45,32640.0
2022-02-11 10:20:00,44.87,44.88,44.82,44.85,30049.0,44.4599,44.4698,44.4104,44.4401,30049.0
2022-02-11 10:25:00,44.84,44.87,44.83,44.85,29245.0,44.4302,44.4599,44.4203,44.4401,29245.0
2022-02-11 10:30:00,44.85,44.88,44.81,44.82,19296.0,44.4401,44.4698,44.4005,44.4104,19296.0
2022-02-11 10:35:00,44.82,44.85,44.81,44.85,35421.0,44.4104,44.4401,44.4005,44.4401,35421.0
2022-02-11 10:40:00,44.84,44.87,44.84,44.86,10232.0,44.4302,44.4599,44.4302,44.45,10232.0
2022-02-11 10:45:00,44.85,44.88,44.83,44.86,27497.0,44.4401,44.4698,44.4203,44.45,27497.0
2022-02-11 10:50:00,44.87,44.88,44.82,44.85,24021.0,44.4599,44.4698,44.4104,44.4401,24021.0
2022-02-11 10:55:00,44.85,44.86,44.81,44.82,20598.0,44.4401,44.45,44.4005,44.4104,20598.0
2022-02-11 11:00:00,44.83,44.88,44.83,44.87,7032.0,44.4203,44.4698,44.4203,44.4599,7032.0
2022-02-11 11:05:00,44.86,44.87,44.8,44.8,15813.0,44.45,44.4599,44.3905,44.3905,15813.0
2022-02-11 11:10:00,44.81,44.82,44.76,44.79,34524.0,44.4005,44.4104,44.3509,44.3806,34524.0
2022-02-11 11:15:00,44.8,44.84,44.76,44.83,46755.0,44.3905,44.4302,44.3509,44.4203,46755.0
2022-02-11 11:20:00,44.83,44.87,44.83,44.86,28772.0,44.4203,44.4599,44.4203,44.45,28772.0
2022-02-11 11:25:00,44.85,44.86,44.82,44.84,80149.0,44.4401,44.45,44.4104,44.4302,80149.0
2022-02-11 11:30:00,44.84,44.86,44.81,44.82,50269.0,44.4302,44.45,44.4005,44.4104,50269.0
2022-02-11 11:35:00,44.82,44.83,44.77,44.78,12808.0,44.4104,44.4203,44.3608,44.3707,12808.0
2022-02-11 11:40:00,44.78,44.78,44.75,44.77,25909.0,44.3707,44.3707,44.341,44.3608,25909.0
2022-02-11 11:45:00,44.76,44.81,44.75,44.8,11350.0,44.3509,44.4005,44.341,44.3905,11350.0
2022-02-11 11:50:00,44.79,44.83,44.76,44.81,17414.0,44.3806,44.4203,44.3509,44.4005,17414.0
2022-02-11 11:55:00,44.81,44.85,44.8,44.84,19431.0,44.4005,44.4401,44.3905,44.4302,19431.0
2022-02-11 12:00:00,44.82,44.86,44.82,44.85,14734.0,44.4104,44.45,44.4104,44.4401,14734.0
2022-02-11 12:05:00,44.84,44.85,44.82,44.85,58458.0,44.4302,44.4401,44.4104,44.4401,58458.0
2022-02-11 12:10:00,44.85,44.88,44.84,44.86,15734.0,44.4401,44.4698,44.4302,44.45,15734.0
2022-02-11 12:15:00,44.86,44.87,44.81,44.82,22809.0,44.45,44.4599,44.4005,44.4104,22809.0
2022-02-11 12:20:00,44.82,44.82,44.78,44.8,18406.0,44.4104,44.4104,44.3707,44.3905,18406.0
2022-02-11 12:25:00,44.8,44.83,44.79,44.82,10350.0,44.3905,44.4203,44.3806,44.4104,10350.0
2022-02-11 12:30:00,44.82,44.84,44.81,44.82,13268.0,44.4104,44.4302,44.4005,44.4104,13268.0
2022-02-11 12:35:00,44.82,44.84,44.8,44.82,14303.0,44.4104,44.4302,44.3905,44.4104,14303.0
2022-02-11 12:40:00,44.82,44.82,44.79,44.8,6967.0,44.4104,44.4104,44.3806,44.3905,6967.0
2022-02-11 12:45:00,44.8,44.8,44.78,44.79,10441.0,44.3905,44.3905,44.3707,44.3806,10441.0
2022-02-11 12:50:00,44.79,44.79,44.74,44.76,16259.0,44.3806,44.3806,44.3311,44.3509,16259.0
2022-02-11 12:55:00,44.75,44.78,44.75,44.78,31036.0,44.341,44.3707,44.341,44.3707,31036.0
2022-02-11 13:00:00,44.78,44.8,44.76,44.78,16702.0,44.3707,44.3905,44.3509,44.3707,16702.0
2022-02-11 13:05:00,44.78,44.83,44.77,44.83,56711.0,44.3707,44.4203,44.3608,44.4203,56711.0
2022-02-11 13:10:00,44.83,44.83,44.79,44.82,72607.0,44.4203,44.4203,44.3806,44.4104,72607.0
2022-02-11 13:15:00,44.82,44.82,44.76,44.8,41607.0,44.4104,44.4104,44.3509,44.3905,41607.0
2022-02-11 13:20:00,44.8,44.82,44.79,44.8,9616.0,44.3905,44.4104,44.3806,44.3905,9616.0
2022-02-11 13:25:00,44.8,44.8,44.74,44.75,31780.0,44.3905,44.3905,44.3311,44.341,31780.0
2022-02-11 13:30:00,44.75,44.75,44.66,44.66,29556.0,44.341,44.341,44.2518,44.2518,29556.0
2022-02-11 13:35:00,44.66,44.67,44.49,44.5,86281.0,44.2518,44.2617,44.0834,44.0933,86281.0
2022-02-11 13:40:00,44.49,44.53,44.47,44.5,46748.0,44.0834,44.123,44.0636,44.0933,46748.0
2022-02-11 13:45:00,44.49,44.49,44.37,44.42,79955.0,44.0834,44.0834,43.9645,44.014,79955.0
2022-02-11 13:50:00,44.42,44.52,44.38,44.49,75685.0,44.014,44.1131,43.9744,44.0834,75685.0
2022-02-11 13:55:00,44.49,44.49,44.39,44.4,81351.0,44.0834,44.0834,43.9843,43.9942,81351.0
2022-02-11 14:00:00,44.39,44.44,44.32,44.41,140717.0,43.9843,44.0338,43.9149,44.0041,140717.0
2022-02-11 14:05:00,44.41,44.43,44.32,44.39,91932.0,44.0041,44.0239,43.9149,43.9843,91932.0
2022-02-11 14:10:00,44.4,44.44,44.37,44.43,83004.0,43.9942,44.0338,43.9645,44.0239,83004.0
2022-02-11 14:15:00,44.42,44.54,44.42,44.5,69510.0,44.014,44.1329,44.014,44.0933,69510.0
2022-02-11 14:20:00,44.49,44.52,44.44,44.45,29387.0,44.0834,44.1131,44.0338,44.0437,29387.0
2022-02-11 14:25:00,44.44,44.45,44.37,44.39,36842.0,44.0338,44.0437,43.9645,43.9843,36842.0
2022-02-11 14:30:00,44.39,44.46,44.36,44.44,46718.0,43.9843,44.0537,43.9546,44.0338,46718.0
2022-02-11 14:35:00,44.45,44.45,44.39,44.41,48862.0,44.0437,44.0437,43.9843,44.0041,48862.0
2022-02-11 14:40:00,44.41,44.43,44.37,44.37,41624.0,44.0041,44.0239,43.9645,43.9645,41624.0
2022-02-11 14:45:00,44.37,44.39,44.33,44.34,46579.0,43.9645,43.9843,43.9248,43.9347,46579.0
2022-02-11 14:50:00,44.33,44.34,44.26,44.31,182345.0,43.9248,43.9347,43.8555,43.905,182345.0
2022-02-11 14:55:00,44.31,44.36,44.31,44.33,106619.0,43.905,43.9546,43.905,43.9248,106619.0
2022-02-11 15:00:00,44.33,44.41,44.31,44.39,135939.0,43.9248,44.0041,43.905,43.9843,135939.0
2022-02-11 15:05:00,44.39,44.41,44.31,44.33,61935.0,43.9843,44.0041,43.905,43.9248,61935.0
2022-02-11 15:10:00,44.33,44.34,44.28,44.31,43678.0,43.9248,43.9347,43.8753,43.905,43678.0
2022-02-11 15:15:00,44.31,44.37,44.28,44.28,38571.0,43.905,43.9645,43.8753,43.8753,38571.0
2022-02-11 15:20:00,44.28,44.29,44.25,44.27,48683.0,43.8753,43.8852,43.8456,43.8654,48683.0
2022-02-11 15:25:00,44.28,44.31,44.27,44.3,50933.0,43.8753,43.905,43.8654,43.8951,50933.0
2022-02-11 15:30:00,44.28,44.28,44.2,44.25,87968.0,43.8753,43.8753,43.796,43.8456,87968.0
2022-02-11 15:35:00,44.25,44.25,44.18,44.19,33312.0,43.8456,43.8456,43.7762,43.7861,33312.0
2022-02-11 15:40:00,44.19,44.19,44.11,44.17,61431.0,43.7861,43.7861,43.7068,43.7663,61431.0
2022-02-11 15:45:00,44.17,44.25,44.16,44.25,94796.0,43.7663,43.8456,43.7564,43.8456,94796.0
2022-02-11 15:50:00,44.26,44.27,44.2,44.2,104261.0,43.8555,43.8654,43.796,43.796,104261.0
2022-02-11 15:55:00,44.21,44.28,44.13,44.19,426715.0,43.8059,43.8753,43.7267,43.7861,426715.0
2022-02-14 09:30:00,43.69,43.69,43.44,43.52,117398.0,43.2907,43.2907,43.043,43.1222,117398.0
2022-02-14 09:35:00,43.52,43.57,43.47,43.51,261135.0,43.1222,43.1718,43.0727,43.1123,261135.0
2022-02-14 09:40:00,43.51,43.63,43.51,43.55,74860.0,43.1123,43.2312,43.1123,43.152,74860.0
2022-02-14 09:45:00,43.55,43.61,43.48,43.59,105090.0,43.152,43.2114,43.0826,43.1916,105090.0
2022-02-14 09:50:00,43.59,43.67,43.57,43.66,64295.0,43.1916,43.2709,43.1718,43.261,64295.0
2022-02-14 09:55:00,43.66,43.66,43.54,43.55,92302.0,43.261,43.261,43.1421,43.152,92302.0
2022-02-14 10:00:00,43.55,43.56,43.46,43.48,67592.0,43.152,43.1619,43.0628,43.0826,67592.0
2022-02-14 10:05:00,43.48,43.51,43.46,43.48,36939.0,43.0826,43.1123,43.0628,43.0826,36939.0
2022-02-14 10:10:00,43.48,43.59,43.48,43.52,51232.0,43.0826,43.1916,43.0826,43.1222,51232.0
2022-02-14 10:15:00,43.52,43.53,43.39,43.47,48689.0,43.1222,43.1321,42.9934,43.0727,48689.0
2022-02-14 10:20:00,43.47,43.53,43.45,43.51,36630.0,43.0727,43.1321,43.0529,43.1123,36630.0
2022-02-14 10:25:00,43.5,43.52,43.46,43.48,95522.0,43.1024,43.1222,43.0628,43.0826,95522.0
2022-02-14 10:30:00,43.49,43.49,43.41,43.43,58410.0,43.0925,43.0925,43.0132,43.0331,58410.0
2022-02-14 10:35:00,43.43,43.45,43.41,43.44,30398.0,43.0331,43.0529,43.0132,43.043,30398.0
2022-02-14 10:40:00,43.44,43.49,43.42,43.46,32587.0,43.043,43.0925,43.0232,43.0628,32587.0
2022-02-14 10:45:00,43.46,43.49,43.44,43.48,34540.0,43.0628,43.0925,43.043,43.0826,34540.0
2022-02-14 10:50:00,43.49,43.51,43.44,43.46,39674.0,43.0925,43.1123,43.043,43.0628,39674.0
2022-02-14 10:55:00,43.46,43.49,43.44,43.45,42790.0,43.0628,43.0925,43.043,43.0529,42790.0
2022-02-14 11:00:00,43.46,43.46,43.42,43.45,26200.0,43.0628,43.0628,43.0232,43.0529,26200.0
2022-02-14 11:05:00,43.45,43.45,43.4,43.41,17215.0,43.0529,43.0529,43.0033,43.0132,17215.0
2022-02-14 11:10:00,43.41,43.41,43.35,43.36,21246.0,43.0132,43.0132,42.9538,42.9637,21246.0
2022-02-14 11:15:00,43.37,43.43,43.36,43.43,49793.0,42.9736,43.0331,42.9637,43.0331,49793.0
2022-02-14 11:20:00,43.43,43.45,43.41,43.44,55907.0,43.0331,43.0529,43.0132,43.043,55907.0
2022-02-14 11:25:00,43.45,43.48,43.44,43.46,14794.0,43.0529,43.0826,43.043,43.0628,14794.0
2022-02-14 11:30:00,43.46,43.5,43.43,43.49,85478.0,43.0628,43.1024,43.0331,43.0925,85478.0
2022-02-14 11:35:00,43.49,43.53,43.48,43.49,35417.0,43.0925,43.1321,43.0826,43.0925,35417.0
2022-02-14 11:40:00,43.49,43.52,43.49,43.51,16575.0,43.0925,43.1222,43.0925,43.1123,16575.0
2022-02-14 11:45:00,43.51,43.57,43.5,43.57,41144.0,43.1123,43.1718,43.1024,43.1718,41144.0
2022-02-14 11:50:00,43.57,43.57,43.5,43.51,22733.0,43.1718,43.1718,43.1024,43.1123,22733.0
2022-02-14 11:55:00,43.52,43.55,43.51,43.55,18467.0,43.1222,43.152,43.1123,43.152,18467.0
2022-02-14 12:00:00,43.55,43.58,43.51,43.55,54598.0,43.152,43.1817,43.1123,43.152,54598.0
2022-02-14 12:05:00,43.55,43.55,43.53,43.54,28318.0,43.152,43.152,43.1321,43.1421,28318.0
2022-02-14 12:10:00,43.54,43.57,43.53,43.57,19444.0,43.1421,43.1718,43.1321,43.1718,19444.0
2022-02-14 12:15:00,43.57,43.59,43.57,43.58,28531.0,43.1718,43.1916,43.1718,43.1817,28531.0
2022-02-14 12:20:00,43.58,43.6,43.56,43.6,11434.0,43.1817,43.2015,43.1619,43.2015,11434.0
2022-02-14 12:25:00,43.59,43.63,43.58,43.63,14400.0,43.1916,43.2312,43.1817,43.2312,14400.0
2022-02-14 12:30:00,43.63,43.66,43.62,43.64,13362.0,43.2312,43.261,43.2213,43.2411,13362.0
2022-02-14 12:35:00,43.64,43.64,43.61,43.63,13634.0,43.2411,43.2411,43.2114,43.2312,13634.0
2022-02-14 12:40:00,43.62,43.67,43.62,43.65,8666.0,43.2213,43.2709,43.2213,43.2511,8666.0
2022-02-14 12:45:00,43.65,43.67,43.64,43.66,16267.0,43.2511,43.2709,43.2411,43.261,16267.0
2022-02-14 12:50:00,43.66,43.67,43.65,43.66,8070.0,43.261,43.2709,43.2511,43.261,8070.0
2022-02-14 12:55:00,43.66,43.66,43.64,43.65,8435.0,43.261,43.261,43.2411,43.2511,8435.0
2022-02-14 13:00:00,43.65,43.67,43.63,43.66,23468.0,43.2511,43.2709,43.2312,43.261,23468.0
2022-02-14 13:05:00,43.66,43.67,43.63,43.63,45184.0,43.261,43.2709,43.2312,43.2312,45184.0
2022-02-14 13:10:00,43.63,43.63,43.6,43.6,15882.0,43.2312,43.2312,43.2015,43.2015,15882.0
2022-02-14 13:15:00,43.6,43.6,43.59,43.59,7935.0,43.2015,43.2015,43.1916,43.1916,7935.0
2022-02-14 13:20:00,43.59,43.6,43.57,43.58,143624.0,43.1916,43.2015,43.1718,43.1817,143624.0
2022-02-14 13:25:00,43.58,43.59,43.58,43.59,12865.0,43.1817,43.1916,43.1817,43.1916,12865.0
2022-02-14 13:30:00,43.59,43.59,43.51,43.54,171138.0,43.1916,43.1916,43.1123,43.1421,171138.0
2022-02-14 13:35:00,43.53,43.55,43.52,43.55,43428.0,43.1321,43.152,43.1222,43.152,43428.0
2022-02-14 13:40:00,43.54,43.54,43.49,43.52,36167.0,43.1421,43.1421,43.0925,43.1222,36167.0
2022-02-14 13:45:00,43.52,43.56,43.47,43.48,20931.0,43.1222,43.1619,43.0727,43.0826,20931.0
2022-02-14 13:50:00,43.48,43.48,43.34,43.35,76690.0,43.0826,43.0826,42.9439,42.9538,76690.0
2022-02-14 13:55:00,43.34,43.39,43.3,43.35,68946.0,42.9439,42.9934,42.9043,42.9538,68946.0
2022-02-14 14:00:00,43.35,43.36,43.31,43.33,39759.0,42.9538,42.9637,42.9142,42.934,39759.0
2022-02-14 14:05:00,43.32,43.34,43.27,43.31,47682.0,42.9241,42.9439,42.8745,42.9142,47682.0
2022-02-14 14:10:00,43.3,43.37,43.29,43.34,149887.0,42.9043,42.9736,42.8943,42.9439,149887.0
2022-02-14 14:15:00,43.35,43.35,43.32,43.35,18019.0,42.9538,42.9538,42.9241,42.9538,18019.0
2022-02-14 14:20:00,43.34,43.37,43.34,43.34,37358.0,42.9439,42.9736,42.9439,42.9439,37358.0
2022-02-14 14:25:00,43.34,43.48,43.31,43.38,162445.0,42.9439,43.0826,42.9142,42.9835,162445.0
2022-02-14 14:30:00,43.37,43.44,43.32,43.43,104998.0,42.9736,43.043,42.9241,43.0331,104998.0
2022-02-14 14:35:00,43.42,43.43,43.37,43.41,52320.0,43.0232,43.0331,42.9736,43.0132,52320.0
2022-02-14 14:40:00,43.4,43.45,43.38,43.4,36526.0,43.0033,43.0529,42.9835,43.0033,36526.0
2022-02-14 14:45:00,43.39,43.42,43.36,43.39,46174.0,42.9934,43.0232,42.9637,42.9934,46174.0
2022-02-14 14:50:00,43.4,43.49,43.39,43.45,44893.0,43.0033,43.0925,42.9934,43.0529,44893.0
2022-02-14 14:55:00,43.45,43.46,43.44,43.44,40985.0,43.0529,43.0628,43.043,43.043,40985.0
2022-02-14 15:00:00,43.45,43.47,43.41,43.42,27266.0,43.0529,43.0727,43.0132,43.0232,27266.0
2022-02-14 15:05:00,43.41,43.46,43.37,43.45,49891.0,43.0132,43.0628,42.9736,43.0529,49891.0
2022-02-14 15:10:00,43.45,43.49,43.42,43.48,27996.0,43.0529,43.0925,43.0232,43.0826,27996.0
2022-02-14 15:15:00,43.48,43.49,43.41,43.42,33983.0,43.0826,43.0925,43.0132,43.0232,33983.0
2022-02-14 15:20:00,43.41,43.5,43.41,43.47,45438.0,43.0132,43.1024,43.0132,43.0727,45438.0
2022-02-14 15:25:00,43.46,43.47,43.43,43.44,26477.0,43.0628,43.0727,43.0331,43.043,26477.0
2022-02-14 15:30:00,43.43,43.49,43.42,43.49,43897.0,43.0331,43.0925,43.0232,43.0925,43897.0
2022-02-14 15:35:00,43.48,43.49,43.46,43.48,12588.0,43.0826,43.0925,43.0628,43.0826,12588.0
2022-02-14 15:40:00,43.48,43.49,43.44,43.48,29086.0,43.0826,43.0925,43.043,43.0826,29086.0
2022-02-14 15:45:00,43.48,43.5,43.42,43.47,70136.0,43.0826,43.1024,43.0232,43.0727,70136.0
2022-02-14 15:50:00,43.46,43.47,43.43,43.46,88416.0,43.0628,43.0727,43.0331,43.0628,88416.0
2022-02-14 15:55:00,43.46,43.48,43.38,43.4,204514.0,43.0628,43.0826,42.9835,43.0033,204514.0
2022-02-15 09:30:00,44.77,44.77,44.62,44.74,223756.0,44.3608,44.3608,44.2122,44.3311,223756.0
2022-02-15 09:35:00,44.76,44.77,44.72,44.72,198063.0,44.3509,44.3608,44.3113,44.3113,198063.0
2022-02-15 09:40:00,44.72,44.75,44.7,44.7,127536.0,44.3113,44.341,44.2915,44.2915,127536.0
2022-02-15 09:45:00,44.71,44.73,44.62,44.62,113064.0,44.3014,44.3212,44.2122,44.2122,113064.0
2022-02-15 09:50:00,44.62,44.62,44.58,44.59,104465.0,44.2122,44.2122,44.1726,44.1825,104465.0
2022-02-15 09:55:00,44.6,44.62,44.58,44.59,67047.0,44.1924,44.2122,44.1726,44.1825,67047.0
2022-02-15 10:00:00,44.6,44.62,44.56,44.58,170475.0,44.1924,44.2122,44.1527,44.1726,170475.0
2022-02-15 10:05:00,44.58,44.63,44.58,44.63,41998.0,44.1726,44.2221,44.1726,44.2221,41998.0
2022-02-15 10:10:00,44.62,44.63,44.58,44.61,32939.0,44.2122,44.2221,44.1726,44.2023,32939.0
2022-02-15 10:15:00,44.61,44.64,44.6,44.62,56967.0,44.2023,44.232,44.1924,44.2122,56967.0
2022-02-15 10:20:00,44.62,44.64,44.6,44.63,54123.0,44.2122,44.232,44.1924,44.2221,54123.0
2022-02-15 10:25:00,44.61,44.66,44.59,44.65,19228.0,44.2023,44.2518,44.1825,44.2419,19228.0
2022-02-15 10:30:00,44.65,44.68,44.63,44.67,21079.0,44.2419,44.2716,44.2221,44.2617,21079.0
2022-02-15 10:35:00,44.67,44.67,44.65,44.66,93756.0,44.2617,44.2617,44.2419,44.2518,93756.0
2022-02-15 10:40:00,44.66,44.69,44.65,44.69,36568.0,44.2518,44.2815,44.2419,44.2815,36568.0
2022-02-15 10:45:00,44.69,44.73,44.68,44.73,33856.0,44.2815,44.3212,44.2716,44.3212,33856.0
2022-02-15 10:50:00,44.72,44.73,44.7,44.7,35574.0,44.3113,44.3212,44.2915,44.2915,35574.0
2022-02-15 10:55:00,44.7,44.73,44.7,44.72,22118.0,44.2915,44.3212,44.2915,44.3113,22118.0
2022-02-15 11:00:00,44.72,44.75,44.71,44.75,20399.0,44.3113,44.341,44.3014,44.341,20399.0
2022-02-15 11:05:00,44.74,44.74,44.71,44.74,17037.0,44.3311,44.3311,44.3014,44.3311,17037.0
2022-02-15 11:10:00,44.73,44.74,44.7,44.71,39373.0,44.3212,44.3311,44.2915,44.3014,39373.0
2022-02-15 11:15:00,44.71,44.73,44.7,44.72,10921.0,44.3014,44.3212,44.2915,44.3113,10921.0
2022-02-15 11:20:00,44.73,44.75,44.73,44.75,11254.0,44.3212,44.341,44.3212,44.341,11254.0
2022-02-15 11:25:00,44.74,44.74,44.7,44.72,16319.0,44.3311,44.3311,44.2915,44.3113,16319.0
2022-02-15 11:30:00,44.72,44.81,44.72,44.81,76010.0,44.3113,44.4005,44.3113,44.4005,76010.0
2022-02-15 11:35:00,44.82,44.86,44.82,44.84,26456.0,44.4104,44.45,44.4104,44.4302,26456.0
2022-02-15 11:40:00,44.84,44.84,44.82,44.83,23767.0,44.4302,44.4302,44.4104,44.4203,23767.0
2022-02-15 11:45:00,44.83,44.84,44.82,44.84,20300.0,44.4203,44.4302,44.4104,44.4302,20300.0
2022-02-15 11:50:00,44.83,44.84,44.82,44.84,18751.0,44.4203,44.4302,44.4104,44.4302,18751.0
2022-02-15 11:55:00,44.84,44.87,44.83,44.87,43942.0,44.4302,44.4599,44.4203,44.4599,43942.0
2022-02-15 12:00:00,44.88,44.88,44.84,44.85,19036.0,44.4698,44.4698,44.4302,44.4401,19036.0
2022-02-15 12:05:00,44.84,44.85,44.82,44.84,40165.0,44.4302,44.4401,44.4104,44.4302,40165.0
2022-02-15 12:10:00,44.84,44.85,44.82,44.82,19264.0,44.4302,44.4401,44.4104,44.4104,19264.0
2022-02-15 12:15:00,44.82,44.82,44.76,44.77,22400.0,44.4104,44.4104,44.3509,44.3608,22400.0
2022-02-15 12:20:00,44.77,44.77,44.74,44.75,10849.0,44.3608,44.3608,44.3311,44.341,10849.0
2022-02-15 12:25:00,44.76,44.77,44.73,44.76,11078.0,44.3509,44.3608,44.3212,44.3509,11078.0
2022-02-15 12:30:00,44.76,44.78,44.75,44.77,28731.0,44.3509,44.3707,44.341,44.3608,28731.0
2022-02-15 12:35:00,44.77,44.79,44.76,44.78,40560.0,44.3608,44.3806,44.3509,44.3707,40560.0
2022-02-15 12:40:00,44.78,44.81,44.78,44.8,69511.0,44.3707,44.4005,44.3707,44.3905,69511.0
2022-02-15 12:45:00,44.8,44.8,44.75,44.75,16466.0,44.3905,44.3905,44.341,44.341,16466.0
2022-02-15 12:50:00,44.76,44.78,44.75,44.78,14683.0,44.3509,44.3707,44.341,44.3707,14683.0
2022-02-15 12:55:00,44.78,44.8,44.77,44.78,11498.0,44.3707,44.3905,44.3608,44.3707,11498.0
2022-02-15 13:00:00,44.78,44.8,44.78,44.8,31367.0,44.3707,44.3905,44.3707,44.3905,31367.0
2022-02-15 13:05:00,44.8,44.84,44.8,44.83,12298.0,44.3905,44.4302,44.3905,44.4203,12298.0
2022-02-15 13:10:00,44.83,44.84,44.83,44.84,10364.0,44.4203,44.4302,44.4203,44.4302,10364.0
2022-02-15 13:15:00,44.85,44.85,44.83,44.84,7035.0,44.4401,44.4401,44.4203,44.4302,7035.0
2022-02-15 13:20:00,44.84,44.87,44.84,44.86,75925.0,44.4302,44.4599,44.4302,44.45,75925.0
2022-02-15 13:25:00,44.86,44.89,44.86,44.87,76231.0,44.45,44.4797,44.45,44.4599,76231.0
2022-02-15 13:30:00,44.88,44.89,44.87,44.88,55638.0,44.4698,44.4797,44.4599,44.4698,55638.0
2022-02-15 13:35:00,44.88,44.89,44.86,44.87,69579.0,44.4698,44.4797,44.45,44.4599,69579.0
2022-02-15 13:40:00,44.87,44.88,44.86,44.87,102050.0,44.4599,44.4698,44.45,44.4599,102050.0
2022-02-15 13:45:00,44.88,44.89,44.87,44.89,18571.0,44.4698,44.4797,44.4599,44.4797,18571.0
2022-02-15 13:50:00,44.89,44.89,44.86,44.87,16429.0,44.4797,44.4797,44.45,44.4599,16429.0
2022-02-15 13:55:00,44.87,44.87,44.85,44.86,12432.0,44.4599,44.4599,44.4401,44.45,12432.0
2022-02-15 14:00:00,44.87,44.87,44.85,44.86,26853.0,44.4599,44.4599,44.4401,44.45,26853.0
2022-02-15 14:05:00,44.86,44.86,44.81,44.84,52383.0,44.45,44.45,44.4005,44.4302,52383.0
2022-02-15 14:10:00,44.84,44.85,44.83,44.84,28859.0,44.4302,44.4401,44.4203,44.4302,28859.0
2022-02-15 14:15:00,44.84,44.87,44.84,44.87,24865.0,44.4302,44.4599,44.4302,44.4599,24865.0
2022-02-15 14:20:00,44.87,44.89,44.86,44.86,31149.0,44.4599,44.4797,44.45,44.45,31149.0
2022-02-15 14:25:00,44.86,44.87,44.86,44.87,14710.0,44.45,44.4599,44.45,44.4599,14710.0
2022-02-15 14:30:00,44.87,44.88,44.85,44.86,35036.0,44.4599,44.4698,44.4401,44.45,35036.0
2022-02-15 14:35:00,44.86,44.87,44.85,44.86,11781.0,44.45,44.4599,44.4401,44.45,11781.0
2022-02-15 14:40:00,44.87,44.89,44.83,44.89,53200.0,44.4599,44.4797,44.4203,44.4797,53200.0
2022-02-15 14:45:00,44.9,44.91,44.86,44.87,16301.0,44.4896,44.4995,44.45,44.4599,16301.0
2022-02-15 14:50:00,44.86,44.88,44.85,44.87,38223.0,44.45,44.4698,44.4401,44.4599,38223.0
2022-02-15 14:55:00,44.86,44.89,44.85,44.89,57692.0,44.45,44.4797,44.4401,44.4797,57692.0
2022-02-15 15:00:00,44.9,44.91,44.88,44.91,30503.0,44.4896,44.4995,44.4698,44.4995,30503.0
2022-02-15 15:05:00,44.91,44.91,44.89,44.91,37695.0,44.4995,44.4995,44.4797,44.4995,37695.0
2022-02-15 15:10:00,44.9,44.91,44.89,44.9,10435.0,44.4896,44.4995,44.4797,44.4896,10435.0
2022-02-15 15:15:00,44.9,44.91,44.88,44.9,43818.0,44.4896,44.4995,44.4698,44.4896,43818.0
2022-02-15 15:20:00,44.9,44.91,44.88,44.89,34111.0,44.4896,44.4995,44.4698,44.4797,34111.0
2022-02-15 15:25:00,44.89,44.89,44.88,44.89,14851.0,44.4797,44.4797,44.4698,44.4797,14851.0
2022-02-15 15:30:00,44.89,44.89,44.83,44.84,65787.0,44.4797,44.4797,44.4203,44.4302,65787.0
2022-02-15 15:35:00,44.84,44.86,44.82,44.83,102765.0,44.4302,44.45,44.4104,44.4203,102765.0
2022-02-15 15:40:00,44.83,44.87,44.82,44.87,96980.0,44.4203,44.4599,44.4104,44.4599,96980.0
2022-02-15 15:45:00,44.87,44.87,44.83,44.85,152088.0,44.4599,44.4599,44.4203,44.4401,152088.0
2022-02-15 15:50:00,44.86,44.94,44.86,44.9,156433.0,44.45,44.5293,44.45,44.4896,156433.0
2022-02-15 15:55:00,44.9,44.94,44.86,44.9,374723.0,44.4896,44.5293,44.45,44.4896,374723.0
2022-02-16 09:30:00,44.52,44.59,44.52,44.58,38271.0,44.1131,44.1825,44.1131,44.1726,38271.0
2022-02-16 09:35:00,44.57,44.6,44.55,44.56,99712.0,44.1626,44.1924,44.1428,44.1527,99712.0
2022-02-16 09:40:00,44.56,44.62,44.56,44.58,95842.0,44.1527,44.2122,44.1527,44.1726,95842.0
2022-02-16 09:45:00,44.59,44.63,44.58,44.61,16895.0,44.1825,44.2221,44.1726,44.2023,16895.0
2022-02-16 09:50:00,44.6,44.6,44.51,44.52,46100.0,44.1924,44.1924,44.1032,44.1131,46100.0
2022-02-16 09:55:00,44.53,44.58,44.53,44.57,32079.0,44.123,44.1726,44.123,44.1626,32079.0
2022-02-16 10:00:00,44.56,44.61,44.55,44.56,42173.0,44.1527,44.2023,44.1428,44.1527,42173.0
2022-02-16 10:05:00,44.57,44.6,44.56,44.57,33643.0,44.1626,44.1924,44.1527,44.1626,33643.0
2022-02-16 10:10:00,44.56,44.61,44.56,44.59,36653.0,44.1527,44.2023,44.1527,44.1825,36653.0
2022-02-16 10:15:00,44.59,44.6,44.56,44.57,28583.0,44.1825,44.1924,44.1527,44.1626,28583.0
2022-02-16 10:20:00,44.58,44.6,44.57,44.59,23182.0,44.1726,44.1924,44.1626,44.1825,23182.0
2022-02-16 10:25:00,44.6,44.62,44.58,44.6,29665.0,44.1924,44.2122,44.1726,44.1924,29665.0
2022-02-16 10:30:00,44.59,44.6,44.57,44.59,61189.0,44.1825,44.1924,44.1626,44.1825,61189.0
2022-02-16 10:35:00,44.6,44.61,44.57,44.58,23289.0,44.1924,44.2023,44.1626,44.1726,23289.0
2022-02-16 10:40:00,44.59,44.6,44.57,44.59,22703.0,44.1825,44.1924,44.1626,44.1825,22703.0
2022-02-16 10:45:00,44.59,44.59,44.55,44.55,22719.0,44.1825,44.1825,44.1428,44.1428,22719.0
2022-02-16 10:50:00,44.55,44.58,44.55,44.58,15258.0,44.1428,44.1726,44.1428,44.1726,15258.0
2022-02-16 10:55:00,44.58,44.58,44.55,44.57,20038.0,44.1726,44.1726,44.1428,44.1626,20038.0
2022-02-16 11:00:00,44.57,44.61,44.57,44.61,17396.0,44.1626,44.2023,44.1626,44.2023,17396.0
2022-02-16 11:05:00,44.6,44.63,44.58,44.62,18003.0,44.1924,44.2221,44.1726,44.2122,18003.0
2022-02-16 11:10:00,44.61,44.62,44.58,44.6,12594.0,44.2023,44.2122,44.1726,44.1924,12594.0
2022-02-16 11:15:00,44.6,44.62,44.59,44.59,13078.0,44.1924,44.2122,44.1825,44.1825,13078.0
2022-02-16 11:20:00,44.6,44.65,44.59,44.64,20060.0,44.1924,44.2419,44.1825,44.232,20060.0
2022-02-16 11:25:00,44.64,44.68,44.64,44.66,34984.0,44.232,44.2716,44.232,44.2518,34984.0
2022-02-16 11:30:00,44.66,44.72,44.66,44.7,34494.0,44.2518,44.3113,44.2518,44.2915,34494.0
2022-02-16 11:35:00,44.7,44.71,44.68,44.69,20753.0,44.2915,44.3014,44.2716,44.2815,20753.0
2022-02-16 11:40:00,44.69,44.7,44.65,44.66,16970.0,44.2815,44.2915,44.2419,44.2518,16970.0
2022-02-16 11:45:00,44.67,44.71,44.67,44.71,21979.0,44.2617,44.3014,44.2617,44.3014,21979.0
2022-02-16 11:50:00,44.71,44.72,44.7,44.71,11200.0,44.3014,44.3113,44.2915,44.3014,11200.0
2022-02-16 11:55:00,44.71,44.75,44.7,44.74,11704.0,44.3014,44.341,44.2915,44.3311,11704.0
2022-02-16 12:00:00,44.75,44.77,44.74,44.75,32237.0,44.341,44.3608,44.3311,44.341,32237.0
2022-02-16 12:05:00,44.75,44.77,44.75,44.75,29354.0,44.341,44.3608,44.341,44.341,29354.0
2022-02-16 12:10:00,44.75,44.76,44.74,44.75,14547.0,44.341,44.3509,44.3311,44.341,14547.0
2022-02-16 12:15:00,44.75,44.77,44.74,44.76,38985.0,44.341,44.3608,44.3311,44.3509,38985.0
2022-02-16 12:20:00,44.76,44.78,44.75,44.76,13651.0,44.3509,44.3707,44.341,44.3509,13651.0
2022-02-16 12:25:00,44.76,44.78,44.76,44.77,10682.0,44.3509,44.3707,44.3509,44.3608,10682.0
2022-02-16 12:30:00,44.76,44.76,44.7,44.71,12624.0,44.3509,44.3509,44.2915,44.3014,12624.0
2022-02-16 12:35:00,44.71,44.74,44.7,44.74,33553.0,44.3014,44.3311,44.2915,44.3311,33553.0
2022-02-16 12:40:00,44.75,44.77,44.74,44.77,10264.0,44.341,44.3608,44.3311,44.3608,10264.0
2022-02-16 12:45:00,44.76,44.79,44.75,44.79,44077.0,44.3509,44.3806,44.341,44.3806,44077.0
2022-02-16 12:50:00,44.79,44.8,44.77,44.79,15884.0,44.3806,44.3905,44.3608,44.3806,15884.0
2022-02-16 12:55:00,44.78,44.8,44.77,44.8,33527.0,44.3707,44.3905,44.3608,44.3905,33527.0
2022-02-16 13:00:00,44.8,44.81,44.78,44.79,14926.0,44.3905,44.4005,44.3707,44.3806,14926.0
2022-02-16 13:05:00,44.79,44.83,44.79,44.83,14095.0,44.3806,44.4203,44.3806,44.4203,14095.0
2022-02-16 13:10:00,44.83,44.84,44.81,44.83,17746.0,44.4203,44.4302,44.4005,44.4203,17746.0
2022-02-16 13:15:00,44.84,44.84,44.83,44.83,11727.0,44.4302,44.4302,44.4203,44.4203,11727.0
2022-02-16 13:20:00,44.83,44.85,44.83,44.83,4369.0,44.4203,44.4401,44.4203,44.4203,4369.0
2022-02-16 13:25:00,44.83,44.83,44.82,44.83,2100.0,44.4203,44.4203,44.4104,44.4203,2100.0
2022-02-16 13:30:00,44.83,44.84,44.82,44.83,4236.0,44.4203,44.4302,44.4104,44.4203,4236.0
2022-02-16 13:35:00,44.83,44.85,44.83,44.84,5460.0,44.4203,44.4401,44.4203,44.4302,5460.0
2022-02-16 13:40:00,44.84,44.84,44.79,44.8,19203.0,44.4302,44.4302,44.3806,44.3905,19203.0
2022-02-16 13:45:00,44.81,44.83,44.81,44.81,5139.0,44.4005,44.4203,44.4005,44.4005,5139.0
2022-02-16 13:50:00,44.83,44.85,44.82,44.82,8389.0,44.4203,44.4401,44.4104,44.4104,8389.0
2022-02-16 13:55:00,44.82,44.85,44.82,44.82,21426.0,44.4104,44.4401,44.4104,44.4104,21426.0
2022-02-16 14:00:00,44.83,44.95,44.77,44.94,166270.0,44.4203,44.5392,44.3608,44.5293,166270.0
2022-02-16 14:05:00,44.93,44.96,44.89,44.91,89879.0,44.5194,44.5491,44.4797,44.4995,89879.0
2022-02-16 14:10:00,44.91,44.91,44.83,44.86,83569.0,44.4995,44.4995,44.4203,44.45,83569.0
2022-02-16 14:15:00,44.87,44.93,44.87,44.91,25950.0,44.4599,44.5194,44.4599,44.4995,25950.0
2022-02-16 14:20:00,44.92,44.98,44.91,44.98,38910.0,44.5094,44.5689,44.4995,44.5689,38910.0
2022-02-16 14:25:00,44.98,45.0,44.95,45.0,44424.0,44.5689,44.5887,44.5392,44.5887,44424.0
2022-02-16 14:30:00,45.0,45.03,44.98,44.99,28030.0,44.5887,44.6184,44.5689,44.5788,28030.0
2022-02-16 14:35:00,44.98,44.99,44.92,44.95,36140.0,44.5689,44.5788,44.5094,44.5392,36140.0
2022-02-16 14:40:00,44.95,44.96,44.9,44.93,22551.0,44.5392,44.5491,44.4896,44.5194,22551.0
2022-02-16 14:45:00,44.93,44.95,44.92,44.94,28619.0,44.5194,44.5392,44.5094,44.5293,28619.0
2022-02-16 14:50:00,44.93,44.97,44.93,44.94,45397.0,44.5194,44.559,44.5194,44.5293,45397.0
2022-02-16 14:55:00,44.94,44.97,44.93,44.97,99048.0,44.5293,44.559,44.5194,44.559,99048.0
2022-02-16 15:00:00,44.98,45.04,44.98,45.04,63579.0,44.5689,44.6283,44.5689,44.6283,63579.0
2022-02-16 15:05:00,45.04,45.05,45.03,45.04,23928.0,44.6283,44.6383,44.6184,44.6283,23928.0
2022-02-16 15:10:00,45.03,45.04,44.98,44.99,29981.0,44.6184,44.6283,44.5689,44.5788,29981.0
2022-02-16 15:15:00,44.98,45.01,44.97,45.01,39950.0,44.5689,44.5986,44.559,44.5986,39950.0
2022-02-16 15:20:00,45.01,45.01,44.96,44.98,40827.0,44.5986,44.5986,44.5491,44.5689,40827.0
2022-02-16 15:25:00,44.98,45.01,44.98,45.0,44784.0,44.5689,44.5986,44.5689,44.5887,44784.0
2022-02-16 15:30:00,45.01,45.01,44.94,44.95,56506.0,44.5986,44.5986,44.5293,44.5392,56506.0
2022-02-16 15:35:00,44.96,45.0,44.95,45.0,63478.0,44.5491,44.5887,44.5392,44.5887,63478.0
2022-02-16 15:40:00,44.99,45.0,44.98,44.98,17709.0,44.5788,44.5887,44.5689,44.5689,17709.0
2022-02-16 15:45:00,44.98,45.0,44.97,45.0,70623.0,44.5689,44.5887,44.559,44.5887,70623.0
2022-02-16 15:50:00,45.0,45.02,44.92,44.93,92949.0,44.5887,44.6085,44.5094,44.5194,92949.0
2022-02-16 15:55:00,44.93,44.94,44.89,44.93,134605.0,44.5194,44.5293,44.4797,44.5194,134605.0
2022-02-17 09:30:00,44.82,44.86,44.77,44.82,228007.0,44.4104,44.45,44.3608,44.4104,228007.0
2022-02-17 09:35:00,44.83,44.84,44.75,44.8,142754.0,44.4203,44.4302,44.341,44.3905,142754.0
2022-02-17 09:40:00,44.8,44.81,44.74,44.8,37361.0,44.3905,44.4005,44.3311,44.3905,37361.0
2022-02-17 09:45:00,44.8,44.8,44.73,44.75,32549.0,44.3905,44.3905,44.3212,44.341,32549.0
2022-02-17 09:50:00,44.75,44.75,44.64,44.65,41193.0,44.341,44.341,44.232,44.2419,41193.0
2022-02-17 09:55:00,44.65,44.68,44.6,44.65,139465.0,44.2419,44.2716,44.1924,44.2419,139465.0
2022-02-17 10:00:00,44.64,44.67,44.64,44.66,42473.0,44.232,44.2617,44.232,44.2518,42473.0
2022-02-17 10:05:00,44.65,44.7,44.64,44.66,155445.0,44.2419,44.2915,44.232,44.2518,155445.0
2022-02-17 10:10:00,44.66,44.7,44.64,44.7,42754.0,44.2518,44.2915,44.232,44.2915,42754.0
2022-02-17 10:15:00,44.69,44.69,44.66,44.66,14934.0,44.2815,44.2815,44.2518,44.2518,14934.0
2022-02-17 10:20:00,44.65,44.66,44.62,44.66,14805.0,44.2419,44.2518,44.2122,44.2518,14805.0
2022-02-17 10:25:00,44.65,44.65,44.59,44.61,45087.0,44.2419,44.2419,44.1825,44.2023,45087.0
2022-02-17 10:30:00,44.6,44.66,44.6,44.65,31130.0,44.1924,44.2518,44.1924,44.2419,31130.0
2022-02-17 10:35:00,44.64,44.67,44.62,44.67,61895.0,44.232,44.2617,44.2122,44.2617,61895.0
2022-02-17 10:40:00,44.66,44.67,44.64,44.64,27668.0,44.2518,44.2617,44.232,44.232,27668.0
2022-02-17 10:45:00,44.65,44.68,44.6,44.61,90547.0,44.2419,44.2716,44.1924,44.2023,90547.0
2022-02-17 10:50:00,44.61,44.66,44.61,44.65,21990.0,44.2023,44.2518,44.2023,44.2419,21990.0
2022-02-17 10:55:00,44.65,44.72,44.65,44.72,31352.0,44.2419,44.3113,44.2419,44.3113,31352.0
2022-02-17 11:00:00,44.71,44.72,44.68,44.69,21963.0,44.3014,44.3113,44.2716,44.2815,21963.0
2022-02-17 11:05:00,44.7,44.74,44.69,44.72,16723.0,44.2915,44.3311,44.2815,44.3113,16723.0
2022-02-17 11:10:00,44.72,44.74,44.72,44.73,19142.0,44.3113,44.3311,44.3113,44.3212,19142.0
2022-02-17 11:15:00,44.73,44.75,44.73,44.73,13711.0,44.3212,44.341,44.3212,44.3212,13711.0
2022-02-17 11:20:00,44.73,44.75,44.73,44.73,10219.0,44.3212,44.341,44.3212,44.3212,10219.0
2022-02-17 11:25:00,44.73,44.77,44.73,44.77,13786.0,44.3212,44.3608,44.3212,44.3608,13786.0
2022-02-17 11:30:00,44.77,44.78,44.76,44.76,20830.0,44.3608,44.3707,44.3509,44.3509,20830.0
2022-02-17 11:35:00,44.77,44.78,44.74,44.74,9517.0,44.3608,44.3707,44.3311,44.3311,9517.0
2022-02-17 11:40:00,44.75,44.76,44.73,44.74,14952.0,44.341,44.3509,44.3212,44.3311,14952.0
2022-02-17 11:45:00,44.74,44.76,44.74,44.76,17873.0,44.3311,44.3509,44.3311,44.3509,17873.0
2022-02-17 11:50:00,44.75,44.75,44.73,44.74,30969.0,44.341,44.341,44.3212,44.3311,30969.0
2022-02-17 11:55:00,44.75,44.76,44.71,44.71,10997.0,44.341,44.3509,44.3014,44.3014,10997.0
2022-02-17 12:00:00,44.72,44.74,44.68,44.74,30701.0,44.3113,44.3311,44.2716,44.3311,30701.0
2022-02-17 12:05:00,44.74,44.75,44.72,44.73,23742.0,44.3311,44.341,44.3113,44.3212,23742.0
2022-02-17 12:10:00,44.73,44.76,44.73,44.76,11444.0,44.3212,44.3509,44.3212,44.3509,11444.0
2022-02-17 12:15:00,44.75,44.76,44.74,44.76,10513.0,44.341,44.3509,44.3311,44.3509,10513.0
2022-02-17 12:20:00,44.76,44.78,44.76,44.77,25639.0,44.3509,44.3707,44.3509,44.3608,25639.0
2022-02-17 12:25:00,44.78,44.78,44.77,44.78,10429.0,44.3707,44.3707,44.3608,44.3707,10429.0
2022-02-17 12:30:00,44.77,44.79,44.76,44.78,5309.0,44.3608,44.3806,44.3509,44.3707,5309.0
2022-02-17 12:35:00,44.78,44.79,44.77,44.78,11257.0,44.3707,44.3806,44.3608,44.3707,11257.0
2022-02-17 12:40:00,44.77,44.79,44.76,44.79,19772.0,44.3608,44.3806,44.3509,44.3806,19772.0
2022-02-17 12:45:00,44.79,44.79,44.75,44.77,11371.0,44.3806,44.3806,44.341,44.3608,11371.0
2022-02-17 12:50:00,44.76,44.77,44.75,44.77,8281.0,44.3509,44.3608,44.341,44.3608,8281.0
2022-02-17 12:55:00,44.77,44.78,44.76,44.78,89173.0,44.3608,44.3707,44.3509,44.3707,89173.0
2022-02-17 13:00:00,44.78,44.79,44.77,44.78,26821.0,44.3707,44.3806,44.3608,44.3707,26821.0
2022-02-17 13:05:00,44.77,44.79,44.76,44.79,34553.0,44.3608,44.3806,44.3509,44.3806,34553.0
2022-02-17 13:10:00,44.79,44.79,44.76,44.77,152642.0,44.3806,44.3806,44.3509,44.3608,152642.0
2022-02-17 13:15:00,44.77,44.79,44.76,44.77,20470.0,44.3608,44.3806,44.3509,44.3608,20470.0
2022-02-17 13:20:00,44.77,44.77,44.74,44.76,20045.0,44.3608,44.3608,44.3311,44.3509,20045.0
2022-02-17 13:25:00,44.76,44.77,44.75,44.77,7780.0,44.3509,44.3608,44.341,44.3608,7780.0
2022-02-17 13:30:00,44.76,44.8,44.76,44.79,25391.0,44.3509,44.3905,44.3509,44.3806,25391.0
2022-02-17 13:35:00,44.79,44.79,44.73,44.75,138414.0,44.3806,44.3806,44.3212,44.341,138414.0
2022-02-17 13:40:00,44.75,44.75,44.73,44.75,6097.0,44.341,44.341,44.3212,44.341,6097.0
2022-02-17 13:45:00,44.75,44.75,44.72,44.73,26636.0,44.341,44.341,44.3113,44.3212,26636.0
2022-02-17 13:50:00,44.73,44.75,44.73,44.75,29340.0,44.3212,44.341,44.3212,44.341,29340.0
2022-02-17 13:55:00,44.74,44.76,44.74,44.75,8549.0,44.3311,44.3509,44.3311,44.341,8549.0
2022-02-17 14:00:00,44.74,44.75,44.72,44.73,16412.0,44.3311,44.341,44.3113,44.3212,16412.0
2022-02-17 14:05:00,44.73,44.74,44.71,44.71,19857.0,44.3212,44.3311,44.3014,44.3014,19857.0
2022-02-17 14:10:00,44.72,44.74,44.7,44.73,32701.0,44.3113,44.3311,44.2915,44.3212,32701.0
2022-02-17 14:15:00,44.73,44.75,44.72,44.75,15251.0,44.3212,44.341,44.3113,44.341,15251.0
2022-02-17 14:20:00,44.74,44.74,44.7,44.71,16022.0,44.3311,44.3311,44.2915,44.3014,16022.0
2022-02-17 14:25:00,44.7,44.73,44.7,44.72,10145.0,44.2915,44.3212,44.2915,44.3113,10145.0
2022-02-17 14:30:00,44.73,44.73,44.7,44.7,7792.0,44.3212,44.3212,44.2915,44.2915,7792.0
2022-02-17 14:35:00,44.71,44.73,44.69,44.72,20654.0,44.3014,44.3212,44.2815,44.3113,20654.0
2022-02-17 14:40:00,44.72,44.73,44.7,44.7,15136.0,44.3113,44.3212,44.2915,44.2915,15136.0
2022-02-17 14:45:00,44.69,44.71,44.68,44.7,86954.0,44.2815,44.3014,44.2716,44.2915,86954.0
2022-02-17 14:50:00,44.7,44.7,44.67,44.68,22643.0,44.2915,44.2915,44.2617,44.2716,22643.0
2022-02-17 14:55:00,44.68,44.69,44.65,44.65,6813.0,44.2716,44.2815,44.2419,44.2419,6813.0
2022-02-17 15:00:00,44.66,44.66,44.59,44.59,41503.0,44.2518,44.2518,44.1825,44.1825,41503.0
2022-02-17 15:05:00,44.59,44.59,44.56,44.57,26343.0,44.1825,44.1825,44.1527,44.1626,26343.0
2022-02-17 15:10:00,44.57,44.57,44.54,44.54,57737.0,44.1626,44.1626,44.1329,44.1329,57737.0
2022-02-17 15:15:00,44.54,44.58,44.53,44.58,37529.0,44.1329,44.1726,44.123,44.1726,37529.0
2022-02-17 15:20:00,44.58,44.61,44.57,44.61,23103.0,44.1726,44.2023,44.1626,44.2023,23103.0
2022-02-17 15:25:00,44.61,44.63,44.59,44.61,40845.0,44.2023,44.2221,44.1825,44.2023,40845.0
2022-02-17 15:30:00,44.61,44.65,44.6,44.61,84820.0,44.2023,44.2419,44.1924,44.2023,84820.0
2022-02-17 15:35:00,44.6,44.65,44.6,44.64,46746.0,44.1924,44.2419,44.1924,44.232,46746.0
2022-02-17 15:40:00,44.63,44.65,44.62,44.65,43519.0,44.2221,44.2419,44.2122,44.2419,43519.0
2022-02-17 15:45:00,44.65,44.68,44.65,44.66,61991.0,44.2419,44.2716,44.2419,44.2518,61991.0
2022-02-17 15:50:00,44.65,44.65,44.57,44.62,79966.0,44.2419,44.2419,44.1626,44.2122,79966.0
2022-02-17 15:55:00,44.62,44.64,44.6,44.6,206967.0,44.2122,44.232,44.1924,44.1924,206967.0
2022-02-18 09:30:00,44.77,44.82,44.68,44.69,85228.0,44.3608,44.4104,44.2716,44.2815,85228.0
2022-02-18 09:35:00,44.68,44.76,44.65,44.73,41165.0,44.2716,44.3509,44.2419,44.3212,41165.0
2022-02-18 09:40:00,44.72,44.72,44.63,44.63,13735.0,44.3113,44.3113,44.2221,44.2221,13735.0
2022-02-18 09:45:00,44.64,44.75,44.63,44.75,23065.0,44.232,44.341,44.2221,44.341,23065.0
2022-02-18 09:50:00,44.75,44.82,44.75,44.81,38718.0,44.341,44.4104,44.341,44.4005,38718.0
2022-02-18 09:55:00,44.82,44.85,44.8,44.83,25798.0,44.4104,44.4401,44.3905,44.4203,25798.0
2022-02-18 10:00:00,44.83,44.85,44.78,44.83,22630.0,44.4203,44.4401,44.3707,44.4203,22630.0
2022-02-18 10:05:00,44.83,44.83,44.79,44.81,16866.0,44.4203,44.4203,44.3806,44.4005,16866.0
2022-02-18 10:10:00,44.81,44.84,44.78,44.82,42917.0,44.4005,44.4302,44.3707,44.4104,42917.0
2022-02-18 10:15:00,44.81,44.85,44.75,44.77,25052.0,44.4005,44.4401,44.341,44.3608,25052.0
2022-02-18 10:20:00,44.78,44.8,44.73,44.75,12799.0,44.3707,44.3905,44.3212,44.341,12799.0
2022-02-18 10:25:00,44.75,44.77,44.74,44.76,17345.0,44.341,44.3608,44.3311,44.3509,17345.0
2022-02-18 10:30:00,44.75,44.75,44.72,44.75,37524.0,44.341,44.341,44.3113,44.341,37524.0
2022-02-18 10:35:00,44.75,44.77,44.75,44.75,10611.0,44.341,44.3608,44.341,44.341,10611.0
2022-02-18 10:40:00,44.74,44.74,44.71,44.74,9622.0,44.3311,44.3311,44.3014,44.3311,9622.0
2022-02-18 10:45:00,44.75,44.76,44.69,44.72,14598.0,44.341,44.3509,44.2815,44.3113,14598.0
2022-02-18 10:50:00,44.73,44.74,44.7,44.71,21911.0,44.3212,44.3311,44.2915,44.3014,21911.0
2022-02-18 10:55:00,44.72,44.73,44.7,44.72,17205.0,44.3113,44.3212,44.2915,44.3113,17205.0
2022-02-18 11:00:00,44.71,44.71,44.57,44.58,43829.0,44.3014,44.3014,44.1626,44.1726,43829.0
2022-02-18 11:05:00,44.58,44.6,44.54,44.55,33834.0,44.1726,44.1924,44.1329,44.1428,33834.0
2022-02-18 11:10:00,44.55,44.58,44.53,44.58,27806.0,44.1428,44.1726,44.123,44.1726,27806.0
2022-02-18 11:15:00,44.57,44.61,44.56,44.61,12427.0,44.1626,44.2023,44.1527,44.2023,12427.0
2022-02-18 11:20:00,44.61,44.65,44.61,44.63,10309.0,44.2023,44.2419,44.2023,44.2221,10309.0
2022-02-18 11:25:00,44.63,44.65,44.62,44.62,30853.0,44.2221,44.2419,44.2122,44.2122,30853.0
2022-02-18 11:30:00,44.62,44.63,44.59,44.62,9800.0,44.2122,44.2221,44.1825,44.2122,9800.0
2022-02-18 11:35:00,44.61,44.64,44.6,44.63,7734.0,44.2023,44.232,44.1924,44.2221,7734.0
2022-02-18 11:40:00,44.64,44.65,44.61,44.62,6684.0,44.232,44.2419,44.2023,44.2122,6684.0
2022-02-18 11:45:00,44.61,44.64,44.6,44.62,6992.0,44.2023,44.232,44.1924,44.2122,6992.0
2022-02-18 11:50:00,44.61,44.61,44.57,44.57,7551.0,44.2023,44.2023,44.1626,44.1626,7551.0
2022-02-18 11:55:00,44.58,44.58,44.53,44.54,16795.0,44.1726,44.1726,44.123,44.1329,16795.0
2022-02-18 12:00:00,44.55,44.55,44.53,44.54,17472.0,44.1428,44.1428,44.123,44.1329,17472.0
2022-02-18 12:05:00,44.55,44.58,44.55,44.58,11152.0,44.1428,44.1726,44.1428,44.1726,11152.0
2022-02-18 12:10:00,44.59,44.61,44.58,44.58,20898.0,44.1825,44.2023,44.1726,44.1726,20898.0
2022-02-18 12:15:00,44.59,44.67,44.59,44.65,41540.0,44.1825,44.2617,44.1825,44.2419,41540.0
2022-02-18 12:20:00,44.65,44.66,44.6,44.61,16775.0,44.2419,44.2518,44.1924,44.2023,16775.0
2022-02-18 12:25:00,44.61,44.63,44.61,44.62,13233.0,44.2023,44.2221,44.2023,44.2122,13233.0
2022-02-18 12:30:00,44.61,44.62,44.54,44.58,109827.0,44.2023,44.2122,44.1329,44.1726,109827.0
2022-02-18 12:35:00,44.59,44.61,44.55,44.57,44297.0,44.1825,44.2023,44.1428,44.1626,44297.0
2022-02-18 12:40:00,44.57,44.62,44.56,44.58,26974.0,44.1626,44.2122,44.1527,44.1726,26974.0
2022-02-18 12:45:00,44.57,44.58,44.56,44.57,35692.0,44.1626,44.1726,44.1527,44.1626,35692.0
2022-02-18 12:50:00,44.57,44.58,44.56,44.57,17891.0,44.1626,44.1726,44.1527,44.1626,17891.0
2022-02-18 12:55:00,44.56,44.57,44.55,44.55,10670.0,44.1527,44.1626,44.1428,44.1428,10670.0
2022-02-18 13:00:00,44.55,44.58,44.54,44.57,43169.0,44.1428,44.1726,44.1329,44.1626,43169.0
2022-02-18 13:05:00,44.56,44.58,44.52,44.57,46351.0,44.1527,44.1726,44.1131,44.1626,46351.0
2022-02-18 13:10:00,44.57,44.6,44.56,44.59,68859.0,44.1626,44.1924,44.1527,44.1825,68859.0
2022-02-18 13:15:00,44.58,44.6,44.56,44.59,34015.0,44.1726,44.1924,44.1527,44.1825,34015.0
2022-02-18 13:20:00,44.59,44.64,44.58,44.64,22843.0,44.1825,44.232,44.1726,44.232,22843.0
2022-02-18 13:25:00,44.64,44.64,44.62,44.62,16125.0,44.232,44.232,44.2122,44.2122,16125.0
2022-02-18 13:30:00,44.63,44.65,44.62,44.65,47364.0,44.2221,44.2419,44.2122,44.2419,47364.0
2022-02-18 13:35:00,44.64,44.66,44.63,44.66,32277.0,44.232,44.2518,44.2221,44.2518,32277.0
2022-02-18 13:40:00,44.67,44.67,44.66,44.66,22500.0,44.2617,44.2617,44.2518,44.2518,22500.0
2022-02-18 13:45:00,44.67,44.7,44.66,44.69,32605.0,44.2617,44.2915,44.2518,44.2815,32605.0
2022-02-18 13:50:00,44.69,44.71,44.68,44.7,13743.0,44.2815,44.3014,44.2716,44.2915,13743.0
2022-02-18 13:55:00,44.71,44.71,44.68,44.68,10255.0,44.3014,44.3014,44.2716,44.2716,10255.0
2022-02-18 14:00:00,44.69,44.7,44.68,44.69,37887.0,44.2815,44.2915,44.2716,44.2815,37887.0
2022-02-18 14:05:00,44.69,44.7,44.67,44.68,34523.0,44.2815,44.2915,44.2617,44.2716,34523.0
2022-02-18 14:10:00,44.68,44.69,44.67,44.68,18350.0,44.2716,44.2815,44.2617,44.2716,18350.0
2022-02-18 14:15:00,44.67,44.71,44.66,44.7,25911.0,44.2617,44.3014,44.2518,44.2915,25911.0
2022-02-18 14:20:00,44.71,44.75,44.71,44.75,15997.0,44.3014,44.341,44.3014,44.341,15997.0
2022-02-18 14:25:00,44.75,44.77,44.72,44.76,61795.0,44.341,44.3608,44.3113,44.3509,61795.0
2022-02-18 14:30:00,44.76,44.81,44.76,44.77,45569.0,44.3509,44.4005,44.3509,44.3608,45569.0
2022-02-18 14:35:00,44.77,44.77,44.7,44.72,36571.0,44.3608,44.3608,44.2915,44.3113,36571.0
2022-02-18 14:40:00,44.71,44.71,44.66,44.67,32481.0,44.3014,44.3014,44.2518,44.2617,32481.0
2022-02-18 14:45:00,44.67,44.7,44.66,44.67,43607.0,44.2617,44.2915,44.2518,44.2617,43607.0
2022-02-18 14:50:00,44.66,44.73,44.65,44.72,38714.0,44.2518,44.3212,44.2419,44.3113,38714.0
2022-02-18 14:55:00,44.72,44.73,44.7,44.72,27161.0,44.3113,44.3212,44.2915,44.3113,27161.0
2022-02-18 15:00:00,44.73,44.77,44.71,44.72,46598.0,44.3212,44.3608,44.3014,44.3113,46598.0
2022-02-18 15:05:00,44.72,44.74,44.68,44.71,17802.0,44.3113,44.3311,44.2716,44.3014,17802.0
2022-02-18 15:10:00,44.71,44.73,44.68,44.69,28839.0,44.3014,44.3212,44.2716,44.2815,28839.0
2022-02-18 15:15:00,44.69,44.71,44.63,44.64,32821.0,44.2815,44.3014,44.2221,44.232,32821.0
2022-02-18 15:20:00,44.64,44.66,44.62,44.63,43961.0,44.232,44.2518,44.2122,44.2221,43961.0
2022-02-18 15:25:00,44.63,44.64,44.61,44.61,22489.0,44.2221,44.232,44.2023,44.2023,22489.0
2022-02-18 15:30:00,44.61,44.61,44.54,44.55,58819.0,44.2023,44.2023,44.1329,44.1428,58819.0
2022-02-18 15:35:00,44.56,44.61,44.55,44.6,37796.0,44.1527,44.2023,44.1428,44.1924,37796.0
2022-02-18 15:40:00,44.6,44.67,44.6,44.67,60741.0,44.1924,44.2617,44.1924,44.2617,60741.0
2022-02-18 15:45:00,44.67,44.7,44.63,44.66,70757.0,44.2617,44.2915,44.2221,44.2518,70757.0
2022-02-18 15:50:00,44.65,44.65,44.57,44.6,122497.0,44.2419,44.2419,44.1626,44.1924,122497.0
2022-02-18 15:55:00,44.59,44.61,44.56,44.6,128267.0,44.1825,44.2023,44.1527,44.1924,128267.0
2022-02-22 09:30:00,44.43,44.56,44.43,44.5,110357.0,44.0239,44.1527,44.0239,44.0933,110357.0
2022-02-22 09:35:00,44.5,44.51,44.45,44.46,192991.0,44.0933,44.1032,44.0437,44.0537,192991.0
2022-02-22 09:40:00,44.46,44.55,44.44,44.52,77635.0,44.0537,44.1428,44.0338,44.1131,77635.0
2022-02-22 09:45:00,44.53,44.58,44.53,44.58,38898.0,44.123,44.1726,44.123,44.1726,38898.0
2022-02-22 09:50:00,44.57,44.64,44.55,44.62,34036.0,44.1626,44.232,44.1428,44.2122,34036.0
2022-02-22 09:55:00,44.62,44.63,44.55,44.59,38283.0,44.2122,44.2221,44.1428,44.1825,38283.0
2022-02-22 10:00:00,44.58,44.59,44.51,44.54,123549.0,44.1726,44.1825,44.1032,44.1329,123549.0
2022-02-22 10:05:00,44.55,44.55,44.48,44.53,54026.0,44.1428,44.1428,44.0735,44.123,54026.0
2022-02-22 10:10:00,44.53,44.58,44.5,44.57,68585.0,44.123,44.1726,44.0933,44.1626,68585.0
2022-02-22 10:15:00,44.57,44.6,44.55,44.58,77228.0,44.1626,44.1924,44.1428,44.1726,77228.0
2022-02-22 10:20:00,44.58,44.63,44.56,44.59,36504.0,44.1726,44.2221,44.1527,44.1825,36504.0
2022-02-22 10:25:00,44.59,44.66,44.59,44.66,52760.0,44.1825,44.2518,44.1825,44.2518,52760.0
2022-02-22 10:30:00,44.65,44.66,44.6,44.62,27852.0,44.2419,44.2518,44.1924,44.2122,27852.0
2022-02-22 10:35:00,44.62,44.62,44.55,44.55,25708.0,44.2122,44.2122,44.1428,44.1428,25708.0
2022-02-22 10:40:00,44.55,44.56,44.53,44.55,27908.0,44.1428,44.1527,44.123,44.1428,27908.0
2022-02-22 10:45:00,44.54,44.57,44.53,44.57,22791.0,44.1329,44.1626,44.123,44.1626,22791.0
2022-02-22 10:50:00,44.56,44.56,44.51,44.53,10787.0,44.1527,44.1527,44.1032,44.123,10787.0
2022-02-22 10:55:00,44.52,44.53,44.49,44.5,18349.0,44.1131,44.123,44.0834,44.0933,18349.0
2022-02-22 11:00:00,44.49,44.52,44.49,44.5,16083.0,44.0834,44.1131,44.0834,44.0933,16083.0
2022-02-22 11:05:00,44.5,44.5,44.45,44.46,22895.0,44.0933,44.0933,44.0437,44.0537,22895.0
2022-02-22 11:10:00,44.45,44.48,44.44,44.45,70787.0,44.0437,44.0735,44.0338,44.0437,70787.0
2022-02-22 11:15:00,44.45,44.46,44.42,44.44,39652.0,44.0437,44.0537,44.014,44.0338,39652.0
2022-02-22 11:20:00,44.44,44.48,44.43,44.48,21006.0,44.0338,44.0735,44.0239,44.0735,21006.0
2022-02-22 11:25:00,44.48,44.51,44.47,44.48,77737.0,44.0735,44.1032,44.0636,44.0735,77737.0
2022-02-22 11:30:00,44.48,44.52,44.48,44.52,32858.0,44.0735,44.1131,44.0735,44.1131,32858.0
2022-02-22 11:35:00,44.52,44.54,44.5,44.52,52073.0,44.1131,44.1329,44.0933,44.1131,52073.0
2022-02-22 11:40:00,44.52,44.55,44.52,44.55,14543.0,44.1131,44.1428,44.1131,44.1428,14543.0
2022-02-22 11:45:00,44.55,44.55,44.51,44.54,12799.0,44.1428,44.1428,44.1032,44.1329,12799.0
2022-02-22 11:50:00,44.55,44.57,44.43,44.44,93472.0,44.1428,44.1626,44.0239,44.0338,93472.0
2022-02-22 11:55:00,44.44,44.47,44.42,44.47,39096.0,44.0338,44.0636,44.014,44.0636,39096.0
2022-02-22 12:00:00,44.48,44.49,44.45,44.47,27049.0,44.0735,44.0834,44.0437,44.0636,27049.0
2022-02-22 12:05:00,44.48,44.48,44.47,44.48,9660.0,44.0735,44.0735,44.0636,44.0735,9660.0
2022-02-22 12:10:00,44.48,44.48,44.43,44.44,16726.0,44.0735,44.0735,44.0239,44.0338,16726.0
2022-02-22 12:15:00,44.44,44.44,44.42,44.43,16699.0,44.0338,44.0338,44.014,44.0239,16699.0
2022-02-22 12:20:00,44.43,44.44,44.4,44.41,26009.0,44.0239,44.0338,43.9942,44.0041,26009.0
2022-02-22 12:25:00,44.41,44.43,44.4,44.42,21351.0,44.0041,44.0239,43.9942,44.014,21351.0
2022-02-22 12:30:00,44.41,44.43,44.39,44.4,12040.0,44.0041,44.0239,43.9843,43.9942,12040.0
2022-02-22 12:35:00,44.4,44.42,44.4,44.41,20004.0,43.9942,44.014,43.9942,44.0041,20004.0
2022-02-22 12:40:00,44.41,44.41,44.39,44.4,12078.0,44.0041,44.0041,43.9843,43.9942,12078.0
2022-02-22 12:45:00,44.4,44.41,44.36,44.37,7887.0,43.9942,44.0041,43.9546,43.9645,7887.0
2022-02-22 12:50:00,44.36,44.4,44.36,44.37,20890.0,43.9546,43.9942,43.9546,43.9645,20890.0
2022-02-22 12:55:00,44.36,44.38,44.35,44.36,5839.0,43.9546,43.9744,43.9447,43.9546,5839.0
2022-02-22 13:00:00,44.36,44.37,44.32,44.34,25922.0,43.9546,43.9645,43.9149,43.9347,25922.0
2022-02-22 13:05:00,44.35,44.37,44.34,44.34,14827.0,43.9447,43.9645,43.9347,43.9347,14827.0
2022-02-22 13:10:00,44.35,44.4,44.35,44.38,13599.0,43.9447,43.9942,43.9447,43.9744,13599.0
2022-02-22 13:15:00,44.37,44.37,44.28,44.29,23584.0,43.9645,43.9645,43.8753,43.8852,23584.0
2022-02-22 13:20:00,44.29,44.35,44.28,44.32,18969.0,43.8852,43.9447,43.8753,43.9149,18969.0
2022-02-22 13:25:00,44.32,44.32,44.29,44.32,47262.0,43.9149,43.9149,43.8852,43.9149,47262.0
2022-02-22 13:30:00,44.32,44.36,44.31,44.35,56237.0,43.9149,43.9546,43.905,43.9447,56237.0
2022-02-22 13:35:00,44.34,44.35,44.3,44.31,70772.0,43.9347,43.9447,43.8951,43.905,70772.0
2022-02-22 13:40:00,44.31,44.35,44.27,44.27,140258.0,43.905,43.9447,43.8654,43.8654,140258.0
2022-02-22 13:45:00,44.27,44.28,44.19,44.23,975325.0,43.8654,43.8753,43.7861,43.8258,975325.0
2022-02-22 13:50:00,44.23,44.24,44.21,44.22,67216.0,43.8258,43.8357,43.8059,43.8158,67216.0
2022-02-22 13:55:00,44.21,44.25,44.19,44.25,170736.0,43.8059,43.8456,43.7861,43.8456,170736.0
2022-02-22 14:00:00,44.25,44.25,44.21,44.22,14575.0,43.8456,43.8456,43.8059,43.8158,14575.0
2022-02-22 14:05:00,44.22,44.22,44.17,44.18,23722.0,43.8158,43.8158,43.7663,43.7762,23722.0
2022-02-22 14:10:00,44.18,44.19,44.14,44.19,26815.0,43.7762,43.7861,43.7366,43.7861,26815.0
2022-02-22 14:15:00,44.2,44.22,44.18,44.21,18030.0,43.796,43.8158,43.7762,43.8059,18030.0
2022-02-22 14:20:00,44.21,44.23,44.13,44.2,80132.0,43.8059,43.8258,43.7267,43.796,80132.0
2022-02-22 14:25:00,44.21,44.32,44.2,44.26,68184.0,43.8059,43.9149,43.796,43.8555,68184.0
2022-02-22 14:30:00,44.25,44.4,44.23,44.34,42767.0,43.8456,43.9942,43.8258,43.9347,42767.0
2022-02-22 14:35:00,44.35,44.4,44.34,44.35,20782.0,43.9447,43.9942,43.9347,43.9447,20782.0
2022-02-22 14:40:00,44.36,44.4,44.32,44.33,51099.0,43.9546,43.9942,43.9149,43.9248,51099.0
2022-02-22 14:45:00,44.32,44.43,44.27,44.43,54196.0,43.9149,44.0239,43.8654,44.0239,54196.0
2022-02-22 14:50:00,44.43,44.5,44.42,44.47,59146.0,44.0239,44.0933,44.014,44.0636,59146.0
2022-02-22 14:55:00,44.47,44.53,44.46,44.49,45078.0,44.0636,44.123,44.0537,44.0834,45078.0
2022-02-22 15:00:00,44.49,44.58,44.49,44.58,22936.0,44.0834,44.1726,44.0834,44.1726,22936.0
2022-02-22 15:05:00,44.57,44.58,44.49,44.49,64633.0,44.1626,44.1726,44.0834,44.0834,64633.0
2022-02-22 15:10:00,44.49,44.54,44.49,44.51,33467.0,44.0834,44.1329,44.0834,44.1032,33467.0
2022-02-22 15:15:00,44.51,44.54,44.47,44.48,66114.0,44.1032,44.1329,44.0636,44.0735,66114.0
2022-02-22 15:20:00,44.49,44.5,44.41,44.43,32211.0,44.0834,44.0933,44.0041,44.0239,32211.0
2022-02-22 15:25:00,44.43,44.49,44.43,44.46,54791.0,44.0239,44.0834,44.0239,44.0537,54791.0
2022-02-22 15:30:00,44.45,44.45,44.4,44.45,163838.0,44.0437,44.0437,43.9942,44.0437,163838.0
2022-02-22 15:35:00,44.45,44.46,44.41,44.45,48508.0,44.0437,44.0537,44.0041,44.0437,48508.0
2022-02-22 15:40:00,44.46,44.47,44.39,44.41,78742.0,44.0537,44.0636,43.9843,44.0041,78742.0
2022-02-22 15:45:00,44.4,44.41,44.34,44.36,69955.0,43.9942,44.0041,43.9347,43.9546,69955.0
2022-02-22 15:50:00,44.35,44.35,44.25,44.26,133009.0,43.9447,43.9447,43.8456,43.8555,133009.0
2022-02-22 15:55:00,44.26,44.41,44.26,44.37,411271.0,43.8555,44.0041,43.8555,43.9645,411271.0
2022-02-23 09:30:00,44.59,44.61,44.46,44.49,124741.0,44.1825,44.2023,44.0537,44.0834,124741.0
2022-02-23 09:35:00,44.48,44.54,44.43,44.5,70648.0,44.0735,44.1329,44.0239,44.0933,70648.0
2022-02-23 09:40:00,44.51,44.51,44.43,44.45,50457.0,44.1032,44.1032,44.0239,44.0437,50457.0
2022-02-23 09:45:00,44.46,44.52,44.45,44.46,67143.0,44.0537,44.1131,44.0437,44.0537,67143.0
2022-02-23 09:50:00,44.45,44.45,44.41,44.41,40464.0,44.0437,44.0437,44.0041,44.0041,40464.0
2022-02-23 09:55:00,44.41,44.43,44.35,44.36,65619.0,44.0041,44.0239,43.9447,43.9546,65619.0
2022-02-23 10:00:00,44.36,44.38,44.33,44.37,46501.0,43.9546,43.9744,43.9248,43.9645,46501.0
2022-02-23 10:05:00,44.37,44.38,44.3,44.34,115155.0,43.9645,43.9744,43.8951,43.9347,115155.0
2022-02-23 10:10:00,44.33,44.34,44.3,44.3,214019.0,43.9248,43.9347,43.8951,43.8951,214019.0
2022-02-23 10:15:00,44.3,44.31,44.26,44.27,137626.0,43.8951,43.905,43.8555,43.8654,137626.0
2022-02-23 10:20:00,44.28,44.32,44.22,44.23,99421.0,43.8753,43.9149,43.8158,43.8258,99421.0
2022-02-23 10:25:00,44.23,44.23,44.16,44.17,132881.0,43.8258,43.8258,43.7564,43.7663,132881.0
2022-02-23 10:30:00,44.17,44.23,44.15,44.22,112838.0,43.7663,43.8258,43.7465,43.8158,112838.0
2022-02-23 10:35:00,44.23,44.28,44.23,44.25,34482.0,43.8258,43.8753,43.8258,43.8456,34482.0
2022-02-23 10:40:00,44.25,44.27,44.2,44.2,104272.0,43.8456,43.8654,43.796,43.796,104272.0
2022-02-23 10:45:00,44.2,44.22,44.19,44.19,45814.0,43.796,43.8158,43.7861,43.7861,45814.0
2022-02-23 10:50:00,44.18,44.22,44.18,44.19,57495.0,43.7762,43.8158,43.7762,43.7861,57495.0
2022-02-23 10:55:00,44.19,44.2,44.13,44.15,108734.0,43.7861,43.796,43.7267,43.7465,108734.0
2022-02-23 11:00:00,44.15,44.15,44.1,44.12,90453.0,43.7465,43.7465,43.6969,43.7168,90453.0
2022-02-23 11:05:00,44.11,44.11,44.04,44.06,38000.0,43.7068,43.7068,43.6375,43.6573,38000.0
2022-02-23 11:10:00,44.06,44.1,44.05,44.09,62099.0,43.6573,43.6969,43.6474,43.687,62099.0
2022-02-23 11:15:00,44.08,44.1,44.06,44.09,38752.0,43.6771,43.6969,43.6573,43.687,38752.0
2022-02-23 11:20:00,44.1,44.13,44.08,44.12,45541.0,43.6969,43.7267,43.6771,43.7168,45541.0
2022-02-23 11:25:00,44.12,44.16,44.12,44.13,57302.0,43.7168,43.7564,43.7168,43.7267,57302.0
2022-02-23 11:30:00,44.14,44.18,44.12,44.15,31446.0,43.7366,43.7762,43.7168,43.7465,31446.0
2022-02-23 11:35:00,44.14,44.18,44.13,44.16,114342.0,43.7366,43.7762,43.7267,43.7564,114342.0
2022-02-23 11:40:00,44.16,44.18,44.13,44.14,28398.0,43.7564,43.7762,43.7267,43.7366,28398.0
2022-02-23 11:45:00,44.14,44.18,44.13,44.17,25257.0,43.7366,43.7762,43.7267,43.7663,25257.0
2022-02-23 11:50:00,44.17,44.22,44.17,44.21,34751.0,43.7663,43.8158,43.7663,43.8059,34751.0
2022-02-23 11:55:00,44.21,44.23,44.2,44.21,13001.0,43.8059,43.8258,43.796,43.8059,13001.0
2022-02-23 12:00:00,44.21,44.21,44.18,44.19,9405.0,43.8059,43.8059,43.7762,43.7861,9405.0
2022-02-23 12:05:00,44.19,44.21,44.18,44.21,13459.0,43.7861,43.8059,43.7762,43.8059,13459.0
2022-02-23 12:10:00,44.22,44.23,44.18,44.19,45065.0,43.8158,43.8258,43.7762,43.7861,45065.0
2022-02-23 12:15:00,44.19,44.24,44.19,44.23,64511.0,43.7861,43.8357,43.7861,43.8258,64511.0
2022-02-23 12:20:00,44.23,44.25,44.22,44.25,115850.0,43.8258,43.8456,43.8158,43.8456,115850.0
2022-02-23 12:25:00,44.25,44.26,44.23,44.25,22733.0,43.8456,43.8555,43.8258,43.8456,22733.0
2022-02-23 12:30:00,44.26,44.27,44.22,44.22,16021.0,43.8555,43.8654,43.8158,43.8158,16021.0
2022-02-23 12:35:00,44.22,44.23,44.21,44.21,26392.0,43.8158,43.8258,43.8059,43.8059,26392.0
2022-02-23 12:40:00,44.21,44.21,44.2,44.21,8600.0,43.8059,43.8059,43.796,43.8059,8600.0
2022-02-23 12:45:00,44.22,44.23,44.19,44.2,18948.0,43.8158,43.8258,43.7861,43.796,18948.0
2022-02-23 12:50:00,44.2,44.2,44.15,44.16,10897.0,43.796,43.796,43.7465,43.7564,10897.0
2022-02-23 12:55:00,44.16,44.17,44.15,44.16,17503.0,43.7564,43.7663,43.7465,43.7564,17503.0
2022-02-23 13:00:00,44.15,44.18,44.14,44.16,50677.0,43.7465,43.7762,43.7366,43.7564,50677.0
2022-02-23 13:05:00,44.16,44.16,44.11,44.13,19627.0,43.7564,43.7564,43.7068,43.7267,19627.0
2022-02-23 13:10:00,44.12,44.12,44.06,44.07,69407.0,43.7168,43.7168,43.6573,43.6672,69407.0
2022-02-23 13:15:00,44.07,44.09,44.05,44.09,22230.0,43.6672,43.687,43.6474,43.687,22230.0
2022-02-23 13:20:00,44.08,44.09,44.05,44.07,14765.0,43.6771,43.687,43.6474,43.6672,14765.0
2022-02-23 13:25:00,44.07,44.08,44.05,44.05,23588.0,43.6672,43.6771,43.6474,43.6474,23588.0
2022-02-23 13:30:00,44.06,44.07,44.05,44.06,23974.0,43.6573,43.6672,43.6474,43.6573,23974.0
2022-02-23 13:35:00,44.06,44.09,44.05,44.09,15377.0,43.6573,43.687,43.6474,43.687,15377.0
2022-02-23 13:40:00,44.09,44.09,44.08,44.09,15513.0,43.687,43.687,43.6771,43.687,15513.0
2022-02-23 13:45:00,44.09,44.12,44.08,44.12,49194.0,43.687,43.7168,43.6771,43.7168,49194.0
2022-02-23 13:50:00,44.12,44.12,44.05,44.05,11314.0,43.7168,43.7168,43.6474,43.6474,11314.0
2022-02-23 13:55:00,44.05,44.06,44.05,44.05,53873.0,43.6474,43.6573,43.6474,43.6474,53873.0
2022-02-23 14:00:00,44.06,44.08,44.02,44.03,53959.0,43.6573,43.6771,43.6177,43.6276,53959.0
2022-02-23 14:05:00,44.04,44.05,44.02,44.04,18814.0,43.6375,43.6474,43.6177,43.6375,18814.0
2022-02-23 14:10:00,44.05,44.06,44.01,44.03,45751.0,43.6474,43.6573,43.6078,43.6276,45751.0
2022-02-23 14:15:00,44.03,44.04,44.0,44.02,46083.0,43.6276,43.6375,43.5979,43.6177,46083.0
2022-02-23 14:20:00,44.02,44.03,43.96,43.97,57438.0,43.6177,43.6276,43.5582,43.5681,57438.0
2022-02-23 14:25:00,43.97,43.98,43.95,43.95,14972.0,43.5681,43.578,43.5483,43.5483,14972.0
2022-02-23 14:30:00,43.96,43.98,43.92,43.94,36122.0,43.5582,43.578,43.5186,43.5384,36122.0
2022-02-23 14:35:00,43.94,43.95,43.94,43.94,9230.0,43.5384,43.5483,43.5384,43.5384,9230.0
2022-02-23 14:40:00,43.94,43.94,43.89,43.9,43759.0,43.5384,43.5384,43.4889,43.4988,43759.0
2022-02-23 14:45:00,43.89,43.92,43.87,43.9,57738.0,43.4889,43.5186,43.469,43.4988,57738.0
2022-02-23 14:50:00,43.89,43.92,43.88,43.89,40894.0,43.4889,43.5186,43.479,43.4889,40894.0
2022-02-23 14:55:00,43.89,43.92,43.88,43.89,46100.0,43.4889,43.5186,43.479,43.4889,46100.0
2022-02-23 15:00:00,43.88,43.91,43.85,43.86,25920.0,43.479,43.5087,43.4492,43.4591,25920.0
2022-02-23 15:05:00,43.86,43.89,43.82,43.85,76459.0,43.4591,43.4889,43.4195,43.4492,76459.0
2022-02-23 15:10:00,43.85,43.87,43.83,43.87,35977.0,43.4492,43.469,43.4294,43.469,35977.0
2022-02-23 15:15:00,43.88,43.92,43.86,43.87,40904.0,43.479,43.5186,43.4591,43.469,40904.0
2022-02-23 15:20:00,43.87,43.9,43.86,43.9,36366.0,43.469,43.4988,43.4591,43.4988,36366.0
2022-02-23 15:25:00,43.89,43.95,43.88,43.92,104632.0,43.4889,43.5483,43.479,43.5186,104632.0
2022-02-23 15:30:00,43.91,43.93,43.89,43.92,101579.0,43.5087,43.5285,43.4889,43.5186,101579.0
2022-02-23 15:35:00,43.91,43.92,43.86,43.87,47268.0,43.5087,43.5186,43.4591,43.469,47268.0
2022-02-23 15:40:00,43.87,43.87,43.83,43.86,116423.0,43.469,43.469,43.4294,43.4591,116423.0
2022-02-23 15:45:00,43.85,43.86,43.82,43.83,122921.0,43.4492,43.4591,43.4195,43.4294,122921.0
2022-02-23 15:50:00,43.82,43.85,43.78,43.8,195720.0,43.4195,43.4492,43.3799,43.3997,195720.0
2022-02-23 15:55:00,43.8,43.94,43.8,43.88,376013.0,43.3997,43.5384,43.3997,43.479,376013.0
2022-02-24 09:30:00,41.46,41.65,41.45,41.58,269749.0,41.0811,41.2693,41.0712,41.2,269749.0
2022-02-24 09:35:00,41.59,41.72,41.47,41.72,193335.0,41.2099,41.3387,41.091,41.3387,193335.0
2022-02-24 09:40:00,41.71,41.71,41.55,41.6,181538.0,41.3288,41.3288,41.1702,41.2198,181538.0
2022-02-24 09:45:00,41.6,41.68,41.53,41.68,138996.0,41.2198,41.2991,41.1504,41.2991,138996.0
2022-02-24 09:50:00,41.68,41.78,41.67,41.72,163794.0,41.2991,41.3981,41.2891,41.3387,163794.0
2022-02-24 09:55:00,41.72,41.79,41.68,41.77,66721.0,41.3387,41.4081,41.2991,41.3882,66721.0
2022-02-24 10:00:00,41.77,41.77,41.63,41.64,141379.0,41.3882,41.3882,41.2495,41.2594,141379.0
2022-02-24 10:05:00,41.64,41.66,41.55,41.58,248437.0,41.2594,41.2792,41.1702,41.2,248437.0
2022-02-24 10:10:00,41.58,41.6,41.53,41.57,215513.0,41.2,41.2198,41.1504,41.1901,215513.0
2022-02-24 10:15:00,41.57,41.57,41.49,41.57,161826.0,41.1901,41.1901,41.1108,41.1901,161826.0
2022-02-24 10:20:00,41.57,41.66,41.52,41.52,88521.0,41.1901,41.2792,41.1405,41.1405,88521.0
2022-02-24 10:25:00,41.53,41.54,41.4,41.41,131847.0,41.1504,41.1603,41.0216,41.0315,131847.0
2022-02-24 10:30:00,41.41,41.42,41.35,41.36,80198.0,41.0315,41.0414,40.9721,40.982,80198.0
2022-02-24 10:35:00,41.35,41.37,41.24,41.3,100907.0,40.9721,40.9919,40.8631,40.9225,100907.0
2022-02-24 10:40:00,41.29,41.32,41.21,41.25,219022.0,40.9126,40.9423,40.8334,40.873,219022.0
2022-02-24 10:45:00,41.25,41.34,41.25,41.3,274517.0,40.873,40.9622,40.873,40.9225,274517.0
2022-02-24 10:50:00,41.3,41.32,41.25,41.3,177724.0,40.9225,40.9423,40.873,40.9225,177724.0
2022-02-24 10:55:00,41.3,41.31,41.22,41.23,142480.0,40.9225,40.9324,40.8433,40.8532,142480.0
2022-02-24 11:00:00,41.23,41.28,41.19,41.27,243715.0,40.8532,40.9027,40.8135,40.8928,243715.0
2022-02-24 11:05:00,41.27,41.4,41.27,41.4,159800.0,40.8928,41.0216,40.8928,41.0216,159800.0
2022-02-24 11:10:00,41.4,41.48,41.38,41.46,96476.0,41.0216,41.1009,41.0018,41.0811,96476.0
2022-02-24 11:15:00,41.47,41.5,41.44,41.48,92619.0,41.091,41.1207,41.0613,41.1009,92619.0
2022-02-24 11:20:00,41.49,41.5,41.46,41.47,58290.0,41.1108,41.1207,41.0811,41.091,58290.0
2022-02-24 11:25:00,41.46,41.51,41.43,41.46,100254.0,41.0811,41.1306,41.0513,41.0811,100254.0
2022-02-24 11:30:00,41.46,41.53,41.45,41.52,134881.0,41.0811,41.1504,41.0712,41.1405,134881.0
2022-02-24 11:35:00,41.52,41.58,41.46,41.58,136739.0,41.1405,41.2,41.0811,41.2,136739.0
2022-02-24 11:40:00,41.58,41.58,41.47,41.51,67807.0,41.2,41.2,41.091,41.1306,67807.0
2022-02-24 11:45:00,41.51,41.55,41.46,41.55,67343.0,41.1306,41.1702,41.0811,41.1702,67343.0
2022-02-24 11:50:00,41.54,41.59,41.53,41.59,60239.0,41.1603,41.2099,41.1504,41.2099,60239.0
2022-02-24 11:55:00,41.58,41.66,41.56,41.66,76062.0,41.2,41.2792,41.1802,41.2792,76062.0
2022-02-24 12:00:00,41.66,41.67,41.63,41.65,71055.0,41.2792,41.2891,41.2495,41.2693,71055.0
2022-02-24 12:05:00,41.65,41.65,41.6,41.6,33131.0,41.2693,41.2693,41.2198,41.2198,33131.0
2022-02-24 12:10:00,41.6,41.63,41.55,41.57,33782.0,41.2198,41.2495,41.1702,41.1901,33782.0
2022-02-24 12:15:00,41.56,41.58,41.53,41.57,44990.0,41.1802,41.2,41.1504,41.1901,44990.0
2022-02-24 12:20:00,41.57,41.58,41.52,41.55,68748.0,41.1901,41.2,41.1405,41.1702,68748.0
2022-02-24 12:25:00,41.55,41.61,41.54,41.59,76769.0,41.1702,41.2297,41.1603,41.2099,76769.0
2022-02-24 12:30:00,41.59,41.62,41.52,41.57,44139.0,41.2099,41.2396,41.1405,41.1901,44139.0
2022-02-24 12:35:00,41.57,41.65,41.56,41.64,72272.0,41.1901,41.2693,41.1802,41.2594,72272.0
2022-02-24 12:40:00,41.64,41.68,41.6,41.62,82370.0,41.2594,41.2991,41.2198,41.2396,82370.0
2022-02-24 12:45:00,41.62,41.64,41.6,41.61,32462.0,41.2396,41.2594,41.2198,41.2297,32462.0
2022-02-24 12:50:00,41.61,41.63,41.59,41.61,26912.0,41.2297,41.2495,41.2099,41.2297,26912.0
2022-02-24 12:55:00,41.61,41.66,41.59,41.59,37466.0,41.2297,41.2792,41.2099,41.2099,37466.0
2022-02-24 13:00:00,41.6,41.61,41.53,41.57,35173.0,41.2198,41.2297,41.1504,41.1901,35173.0
2022-02-24 13:05:00,41.57,41.67,41.57,41.66,87717.0,41.1901,41.2891,41.1901,41.2792,87717.0
2022-02-24 13:10:00,41.66,41.73,41.63,41.7,179010.0,41.2792,41.3486,41.2495,41.3189,179010.0
2022-02-24 13:15:00,41.7,41.75,41.68,41.73,36018.0,41.3189,41.3684,41.2991,41.3486,36018.0
2022-02-24 13:20:00,41.73,41.74,41.7,41.71,140204.0,41.3486,41.3585,41.3189,41.3288,140204.0
2022-02-24 13:25:00,41.71,41.74,41.69,41.71,57494.0,41.3288,41.3585,41.309,41.3288,57494.0
2022-02-24 13:30:00,41.71,41.76,41.69,41.73,80613.0,41.3288,41.3783,41.309,41.3486,80613.0
2022-02-24 13:35:00,41.74,41.85,41.72,41.84,34933.0,41.3585,41.4675,41.3387,41.4576,34933.0
2022-02-24 13:40:00,41.84,41.86,41.8,41.8,61919.0,41.4576,41.4774,41.418,41.418,61919.0
2022-02-24 13:45:00,41.79,41.97,41.75,41.97,117435.0,41.4081,41.5864,41.3684,41.5864,117435.0
2022-02-24 13:50:00,41.98,42.03,41.94,41.95,101928.0,41.5963,41.6459,41.5567,41.5666,101928.0
2022-02-24 13:55:00,41.95,41.97,41.85,41.88,64948.0,41.5666,41.5864,41.4675,41.4972,64948.0
2022-02-24 14:00:00,41.88,41.91,41.83,41.91,69247.0,41.4972,41.527,41.4477,41.527,69247.0
2022-02-24 14:05:00,41.91,41.97,41.86,41.88,168727.0,41.527,41.5864,41.4774,41.4972,168727.0
2022-02-24 14:10:00,41.88,42.01,41.87,42.0,196463.0,41.4972,41.626,41.4873,41.6161,196463.0
2022-02-24 14:15:00,42.01,42.06,41.98,42.05,107445.0,41.626,41.6756,41.5963,41.6657,107445.0
2022-02-24 14:20:00,42.05,42.05,41.98,42.01,138284.0,41.6657,41.6657,41.5963,41.626,138284.0
2022-02-24 14:25:00,42.01,42.05,41.99,42.04,83612.0,41.626,41.6657,41.6062,41.6558,83612.0
2022-02-24 14:30:00,42.04,42.18,42.03,42.18,220505.0,41.6558,41.7945,41.6459,41.7945,220505.0
2022-02-24 14:35:00,42.18,42.28,42.17,42.27,157624.0,41.7945,41.8936,41.7846,41.8837,157624.0
2022-02-24 14:40:00,42.28,42.3,42.22,42.26,170227.0,41.8936,41.9134,41.8341,41.8738,170227.0
2022-02-24 14:45:00,42.26,42.33,42.23,42.33,195795.0,41.8738,41.9431,41.844,41.9431,195795.0
2022-02-24 14:50:00,42.33,42.37,42.27,42.36,109488.0,41.9431,41.9828,41.8837,41.9728,109488.0
2022-02-24 14:55:00,42.36,42.37,42.31,42.34,82955.0,41.9728,41.9828,41.9233,41.953,82955.0
2022-02-24 15:00:00,42.36,42.4,42.32,42.39,81963.0,41.9728,42.0125,41.9332,42.0026,81963.0
2022-02-24 15:05:00,42.39,42.43,42.38,42.41,102097.0,42.0026,42.0422,41.9927,42.0224,102097.0
2022-02-24 15:10:00,42.41,42.46,42.39,42.46,173709.0,42.0224,42.0719,42.0026,42.0719,173709.0
2022-02-24 15:15:00,42.46,42.47,42.42,42.46,108443.0,42.0719,42.0818,42.0323,42.0719,108443.0
2022-02-24 15:20:00,42.46,42.47,42.41,42.47,146728.0,42.0719,42.0818,42.0224,42.0818,146728.0
2022-02-24 15:25:00,42.47,42.51,42.43,42.45,86051.0,42.0818,42.1215,42.0422,42.062,86051.0
2022-02-24 15:30:00,42.46,42.63,42.45,42.63,196232.0,42.0719,42.2404,42.062,42.2404,196232.0
2022-02-24 15:35:00,42.62,42.71,42.58,42.71,196372.0,42.2305,42.3196,42.1908,42.3196,196372.0
2022-02-24 15:40:00,42.71,42.73,42.6,42.61,130449.0,42.3196,42.3395,42.2106,42.2206,130449.0
2022-02-24 15:45:00,42.6,42.62,42.57,42.58,97737.0,42.2106,42.2305,42.1809,42.1908,97737.0
2022-02-24 15:50:00,42.59,42.74,42.59,42.71,287791.0,42.2007,42.3494,42.2007,42.3196,287791.0
2022-02-24 15:55:00,42.71,42.72,42.55,42.68,757062.0,42.3196,42.3296,42.1611,42.2899,757062.0
2022-02-25 09:30:00,43.29,43.46,43.21,43.43,220175.0,42.8943,43.0628,42.8151,43.0331,220175.0
2022-02-25 09:35:00,43.42,43.45,43.37,43.44,74754.0,43.0232,43.0529,42.9736,43.043,74754.0
2022-02-25 09:40:00,43.44,43.47,43.33,43.34,105888.0,43.043,43.0727,42.934,42.9439,105888.0
2022-02-25 09:45:00,43.35,43.45,43.35,43.44,89271.0,42.9538,43.0529,42.9538,43.043,89271.0
2022-02-25 09:50:00,43.44,43.46,43.35,43.37,112207.0,43.043,43.0628,42.9538,42.9736,112207.0
2022-02-25 09:55:00,43.38,43.38,43.29,43.3,115062.0,42.9835,42.9835,42.8943,42.9043,115062.0
2022-02-25 10:00:00,43.3,43.32,43.21,43.22,99613.0,42.9043,42.9241,42.8151,42.825,99613.0
2022-02-25 10:05:00,43.22,43.32,43.22,43.32,127272.0,42.825,42.9241,42.825,42.9241,127272.0
2022-02-25 10:10:00,43.32,43.35,43.27,43.3,52030.0,42.9241,42.9538,42.8745,42.9043,52030.0
2022-02-25 10:15:00,43.29,43.38,43.27,43.38,46356.0,42.8943,42.9835,42.8745,42.9835,46356.0
2022-02-25 10:20:00,43.37,43.44,43.35,43.44,51670.0,42.9736,43.043,42.9538,43.043,51670.0
2022-02-25 10:25:00,43.43,43.52,43.42,43.5,77745.0,43.0331,43.1222,43.0232,43.1024,77745.0
2022-02-25 10:30:00,43.51,43.52,43.47,43.52,35721.0,43.1123,43.1222,43.0727,43.1222,35721.0
2022-02-25 10:35:00,43.51,43.52,43.47,43.51,50239.0,43.1123,43.1222,43.0727,43.1123,50239.0
2022-02-25 10:40:00,43.52,43.58,43.52,43.58,20780.0,43.1222,43.1817,43.1222,43.1817,20780.0
2022-02-25 10:45:00,43.58,43.62,43.58,43.6,22787.0,43.1817,43.2213,43.1817,43.2015,22787.0
2022-02-25 10:50:00,43.59,43.61,43.58,43.59,32455.0,43.1916,43.2114,43.1817,43.1916,32455.0
2022-02-25 10:55:00,43.58,43.61,43.52,43.54,113157.0,43.1817,43.2114,43.1222,43.1421,113157.0
2022-02-25 11:00:00,43.55,43.59,43.51,43.59,104078.0,43.152,43.1916,43.1123,43.1916,104078.0
2022-02-25 11:05:00,43.59,43.59,43.53,43.57,37650.0,43.1916,43.1916,43.1321,43.1718,37650.0
2022-02-25 11:10:00,43.58,43.64,43.58,43.64,28581.0,43.1817,43.2411,43.1817,43.2411,28581.0
2022-02-25 11:15:00,43.64,43.67,43.63,43.67,16278.0,43.2411,43.2709,43.2312,43.2709,16278.0
2022-02-25 11:20:00,43.67,43.7,43.66,43.69,18439.0,43.2709,43.3006,43.261,43.2907,18439.0
2022-02-25 11:25:00,43.68,43.68,43.63,43.65,25776.0,43.2808,43.2808,43.2312,43.2511,25776.0
2022-02-25 11:30:00,43.65,43.66,43.62,43.65,26680.0,43.2511,43.261,43.2213,43.2511,26680.0
2022-02-25 11:35:00,43.65,43.66,43.62,43.63,192538.0,43.2511,43.261,43.2213,43.2312,192538.0
2022-02-25 11:40:00,43.64,43.65,43.61,43.63,58216.0,43.2411,43.2511,43.2114,43.2312,58216.0
2022-02-25 11:45:00,43.64,43.67,43.64,43.66,40423.0,43.2411,43.2709,43.2411,43.261,40423.0
2022-02-25 11:50:00,43.67,43.69,43.66,43.69,97027.0,43.2709,43.2907,43.261,43.2907,97027.0
2022-02-25 11:55:00,43.69,43.7,43.68,43.69,157682.0,43.2907,43.3006,43.2808,43.2907,157682.0
2022-02-25 12:00:00,43.69,43.7,43.67,43.67,43675.0,43.2907,43.3006,43.2709,43.2709,43675.0
2022-02-25 12:05:00,43.67,43.7,43.67,43.69,53345.0,43.2709,43.3006,43.2709,43.2907,53345.0
2022-02-25 12:10:00,43.7,43.75,43.7,43.73,23298.0,43.3006,43.3501,43.3006,43.3303,23298.0
2022-02-25 12:15:00,43.72,43.76,43.72,43.75,19832.0,43.3204,43.36,43.3204,43.3501,19832.0
2022-02-25 12:20:00,43.75,43.75,43.72,43.75,16100.0,43.3501,43.3501,43.3204,43.3501,16100.0
2022-02-25 12:25:00,43.74,43.75,43.73,43.73,11831.0,43.3402,43.3501,43.3303,43.3303,11831.0
2022-02-25 12:30:00,43.74,43.77,43.74,43.76,17023.0,43.3402,43.37,43.3402,43.36,17023.0
2022-02-25 12:35:00,43.76,43.76,43.74,43.76,25471.0,43.36,43.36,43.3402,43.36,25471.0
2022-02-25 12:40:00,43.77,43.8,43.77,43.8,38423.0,43.37,43.3997,43.37,43.3997,38423.0
2022-02-25 12:45:00,43.8,43.81,43.77,43.77,32097.0,43.3997,43.4096,43.37,43.37,32097.0
2022-02-25 12:50:00,43.76,43.76,43.71,43.71,71092.0,43.36,43.36,43.3105,43.3105,71092.0
2022-02-25 12:55:00,43.71,43.74,43.7,43.73,47431.0,43.3105,43.3402,43.3006,43.3303,47431.0
2022-02-25 13:00:00,43.73,43.76,43.71,43.73,88682.0,43.3303,43.36,43.3105,43.3303,88682.0
2022-02-25 13:05:00,43.72,43.72,43.69,43.7,16725.0,43.3204,43.3204,43.2907,43.3006,16725.0
2022-02-25 13:10:00,43.7,43.7,43.66,43.67,22365.0,43.3006,43.3006,43.261,43.2709,22365.0
2022-02-25 13:15:00,43.67,43.71,43.65,43.71,21397.0,43.2709,43.3105,43.2511,43.3105,21397.0
2022-02-25 13:20:00,43.71,43.72,43.7,43.71,24081.0,43.3105,43.3204,43.3006,43.3105,24081.0
2022-02-25 13:25:00,43.71,43.77,43.71,43.77,62147.0,43.3105,43.37,43.3105,43.37,62147.0
2022-02-25 13:30:00,43.77,43.79,43.76,43.77,33775.0,43.37,43.3898,43.36,43.37,33775.0
2022-02-25 13:35:00,43.78,43.78,43.73,43.75,20156.0,43.3799,43.3799,43.3303,43.3501,20156.0
2022-02-25 13:40:00,43.76,43.78,43.76,43.78,39608.0,43.36,43.3799,43.36,43.3799,39608.0
2022-02-25 13:45:00,43.77,43.81,43.77,43.81,75434.0,43.37,43.4096,43.37,43.4096,75434.0
2022-02-25 13:50:00,43.82,43.83,43.8,43.8,110365.0,43.4195,43.4294,43.3997,43.3997,110365.0
2022-02-25 13:55:00,43.8,43.81,43.75,43.8,137591.0,43.3997,43.4096,43.3501,43.3997,137591.0
2022-02-25 14:00:00,43.79,43.85,43.77,43.84,102997.0,43.3898,43.4492,43.37,43.4393,102997.0
2022-02-25 14:05:00,43.84,43.84,43.8,43.81,85811.0,43.4393,43.4393,43.3997,43.4096,85811.0
2022-02-25 14:10:00,43.81,43.82,43.76,43.79,84473.0,43.4096,43.4195,43.36,43.3898,84473.0
2022-02-25 14:15:00,43.79,43.82,43.79,43.82,19060.0,43.3898,43.4195,43.3898,43.4195,19060.0
2022-02-25 14:20:00,43.82,43.9,43.82,43.9,38283.0,43.4195,43.4988,43.4195,43.4988,38283.0
2022-02-25 14:25:00,43.89,43.91,43.87,43.88,132320.0,43.4889,43.5087,43.469,43.479,132320.0
2022-02-25 14:30:00,43.88,43.92,43.85,43.86,235813.0,43.479,43.5186,43.4492,43.4591,235813.0
2022-02-25 14:35:00,43.86,43.9,43.85,43.87,139461.0,43.4591,43.4988,43.4492,43.469,139461.0
2022-02-25 14:40:00,43.86,43.89,43.82,43.86,21999.0,43.4591,43.4889,43.4195,43.4591,21999.0
2022-02-25 14:45:00,43.85,43.89,43.83,43.84,55986.0,43.4492,43.4889,43.4294,43.4393,55986.0
2022-02-25 14:50:00,43.84,43.87,43.82,43.86,91390.0,43.4393,43.469,43.4195,43.4591,91390.0
2022-02-25 14:55:00,43.86,43.9,43.82,43.88,45883.0,43.4591,43.4988,43.4195,43.479,45883.0
2022-02-25 15:00:00,43.88,43.88,43.83,43.85,43854.0,43.479,43.479,43.4294,43.4492,43854.0
2022-02-25 15:05:00,43.84,43.91,43.84,43.9,85133.0,43.4393,43.5087,43.4393,43.4988,85133.0
2022-02-25 15:10:00,43.9,43.91,43.86,43.91,69207.0,43.4988,43.5087,43.4591,43.5087,69207.0
2022-02-25 15:15:00,43.91,43.96,43.9,43.96,71130.0,43.5087,43.5582,43.4988,43.5582,71130.0
2022-02-25 15:20:00,43.96,44.0,43.95,43.98,31090.0,43.5582,43.5979,43.5483,43.578,31090.0
2022-02-25 15:25:00,43.98,44.01,43.96,43.97,81003.0,43.578,43.6078,43.5582,43.5681,81003.0
2022-02-25 15:30:00,43.97,44.01,43.95,43.96,125176.0,43.5681,43.6078,43.5483,43.5582,125176.0
2022-02-25 15:35:00,43.96,44.0,43.93,43.99,108876.0,43.5582,43.5979,43.5285,43.5879,108876.0
2022-02-25 15:40:00,44.0,44.01,43.97,43.98,283180.0,43.5979,43.6078,43.5681,43.578,283180.0
2022-02-25 15:45:00,43.98,44.03,43.97,44.0,186901.0,43.578,43.6276,43.5681,43.5979,186901.0
2022-02-25 15:50:00,44.0,44.07,44.0,44.03,383101.0,43.5979,43.6672,43.5979,43.6276,383101.0
2022-02-25 15:55:00,44.04,44.16,44.02,44.13,712942.0,43.6375,43.7564,43.6177,43.7267,712942.0
2022-02-28 09:30:00,43.5,43.5,43.34,43.38,89742.0,43.1024,43.1024,42.9439,42.9835,89742.0
2022-02-28 09:35:00,43.39,43.53,43.37,43.5,179935.0,42.9934,43.1321,42.9736,43.1024,179935.0
2022-02-28 09:40:00,43.5,43.54,43.44,43.48,27299.0,43.1024,43.1421,43.043,43.0826,27299.0
2022-02-28 09:45:00,43.49,43.53,43.45,43.49,46575.0,43.0925,43.1321,43.0529,43.0925,46575.0
2022-02-28 09:50:00,43.48,43.51,43.45,43.48,64947.0,43.0826,43.1123,43.0529,43.0826,64947.0
2022-02-28 09:55:00,43.48,43.52,43.47,43.51,32530.0,43.0826,43.1222,43.0727,43.1123,32530.0
2022-02-28 10:00:00,43.51,43.52,43.43,43.44,51944.0,43.1123,43.1222,43.0331,43.043,51944.0
2022-02-28 10:05:00,43.44,43.46,43.39,43.41,35863.0,43.043,43.0628,42.9934,43.0132,35863.0
2022-02-28 10:10:00,43.41,43.43,43.37,43.38,47778.0,43.0132,43.0331,42.9736,42.9835,47778.0
2022-02-28 10:15:00,43.39,43.41,43.38,43.4,29065.0,42.9934,43.0132,42.9835,43.0033,29065.0
2022-02-28 10:20:00,43.41,43.5,43.41,43.5,16871.0,43.0132,43.1024,43.0132,43.1024,16871.0
2022-02-28 10:25:00,43.5,43.51,43.45,43.48,20222.0,43.1024,43.1123,43.0529,43.0826,20222.0
2022-02-28 10:30:00,43.47,43.58,43.47,43.55,27938.0,43.0727,43.1817,43.0727,43.152,27938.0
2022-02-28 10:35:00,43.54,43.63,43.54,43.62,70495.0,43.1421,43.2312,43.1421,43.2213,70495.0
2022-02-28 10:40:00,43.63,43.66,43.62,43.65,20916.0,43.2312,43.261,43.2213,43.2511,20916.0
2022-02-28 10:45:00,43.65,43.66,43.61,43.61,15694.0,43.2511,43.261,43.2114,43.2114,15694.0
2022-02-28 10:50:00,43.61,43.64,43.58,43.62,28315.0,43.2114,43.2411,43.1817,43.2213,28315.0
2022-02-28 10:55:00,43.62,43.69,43.62,43.69,35557.0,43.2213,43.2907,43.2213,43.2907,35557.0
2022-02-28 11:00:00,43.69,43.72,43.68,43.71,17789.0,43.2907,43.3204,43.2808,43.3105,17789.0
2022-02-28 11:05:00,43.71,43.71,43.68,43.69,19814.0,43.3105,43.3105,43.2808,43.2907,19814.0
2022-02-28 11:10:00,43.69,43.69,43.64,43.64,17108.0,43.2907,43.2907,43.2411,43.2411,17108.0
2022-02-28 11:15:00,43.65,43.72,43.65,43.69,69977.0,43.2511,43.3204,43.2511,43.2907,69977.0
2022-02-28 11:20:00,43.7,43.74,43.7,43.73,38500.0,43.3006,43.3402,43.3006,43.3303,38500.0
2022-02-28 11:25:00,43.73,43.78,43.7,43.74,28171.0,43.3303,43.3799,43.3006,43.3402,28171.0
2022-02-28 11:30:00,43.74,43.81,43.74,43.75,14452.0,43.3402,43.4096,43.3402,43.3501,14452.0
2022-02-28 11:35:00,43.74,43.75,43.69,43.7,19882.0,43.3402,43.3501,43.2907,43.3006,19882.0
2022-02-28 11:40:00,43.7,43.71,43.68,43.69,14795.0,43.3006,43.3105,43.2808,43.2907,14795.0
2022-02-28 11:45:00,43.69,43.7,43.65,43.66,14437.0,43.2907,43.3006,43.2511,43.261,14437.0
2022-02-28 11:50:00,43.65,43.71,43.64,43.71,10110.0,43.2511,43.3105,43.2411,43.3105,10110.0
2022-02-28 11:55:00,43.72,43.75,43.71,43.74,11562.0,43.3204,43.3501,43.3105,43.3402,11562.0
2022-02-28 12:00:00,43.73,43.76,43.73,43.73,24957.0,43.3303,43.36,43.3303,43.3303,24957.0
2022-02-28 12:05:00,43.74,43.74,43.63,43.65,25674.0,43.3402,43.3402,43.2312,43.2511,25674.0
2022-02-28 12:10:00,43.64,43.65,43.56,43.57,29740.0,43.2411,43.2511,43.1619,43.1718,29740.0
2022-02-28 12:15:00,43.58,43.6,43.55,43.59,22716.0,43.1817,43.2015,43.152,43.1916,22716.0
2022-02-28 12:20:00,43.58,43.59,43.52,43.53,12366.0,43.1817,43.1916,43.1222,43.1321,12366.0
2022-02-28 12:25:00,43.54,43.56,43.53,43.55,9700.0,43.1421,43.1619,43.1321,43.152,9700.0
2022-02-28 12:30:00,43.55,43.56,43.51,43.52,9041.0,43.152,43.1619,43.1123,43.1222,9041.0
2022-02-28 12:35:00,43.52,43.52,43.43,43.43,20286.0,43.1222,43.1222,43.0331,43.0331,20286.0
2022-02-28 12:40:00,43.44,43.45,43.39,43.4,20948.0,43.043,43.0529,42.9934,43.0033,20948.0
2022-02-28 12:45:00,43.39,43.4,43.36,43.39,15595.0,42.9934,43.0033,42.9637,42.9934,15595.0
2022-02-28 12:50:00,43.4,43.4,43.35,43.36,27081.0,43.0033,43.0033,42.9538,42.9637,27081.0
2022-02-28 12:55:00,43.37,43.39,43.35,43.39,24189.0,42.9736,42.9934,42.9538,42.9934,24189.0
2022-02-28 13:00:00,43.39,43.44,43.39,43.41,9101.0,42.9934,43.043,42.9934,43.0132,9101.0
2022-02-28 13:05:00,43.42,43.46,43.41,43.45,27520.0,43.0232,43.0628,43.0132,43.0529,27520.0
2022-02-28 13:10:00,43.45,43.47,43.42,43.45,20849.0,43.0529,43.0727,43.0232,43.0529,20849.0
2022-02-28 13:15:00,43.46,43.46,43.38,43.39,32043.0,43.0628,43.0628,42.9835,42.9934,32043.0
2022-02-28 13:20:00,43.38,43.39,43.34,43.35,7951.0,42.9835,42.9934,42.9439,42.9538,7951.0
2022-02-28 13:25:00,43.35,43.43,43.35,43.41,30464.0,42.9538,43.0331,42.9538,43.0132,30464.0
2022-02-28 13:30:00,43.41,43.42,43.37,43.41,24325.0,43.0132,43.0232,42.9736,43.0132,24325.0
2022-02-28 13:35:00,43.4,43.45,43.39,43.44,21323.0,43.0033,43.0529,42.9934,43.043,21323.0
2022-02-28 13:40:00,43.44,43.47,43.43,43.44,6677.0,43.043,43.0727,43.0331,43.043,6677.0
2022-02-28 13:45:00,43.43,43.46,43.42,43.45,23101.0,43.0331,43.0628,43.0232,43.0529,23101.0
2022-02-28 13:50:00,43.46,43.52,43.46,43.49,20878.0,43.0628,43.1222,43.0628,43.0925,20878.0
2022-02-28 13:55:00,43.49,43.56,43.47,43.56,33109.0,43.0925,43.1619,43.0727,43.1619,33109.0
2022-02-28 14:00:00,43.55,43.55,43.44,43.44,61234.0,43.152,43.152,43.043,43.043,61234.0
2022-02-28 14:05:00,43.44,43.44,43.33,43.34,54535.0,43.043,43.043,42.934,42.9439,54535.0
2022-02-28 14:10:00,43.34,43.39,43.32,43.39,61257.0,42.9439,42.9934,42.9241,42.9934,61257.0
2022-02-28 14:15:00,43.38,43.4,43.34,43.39,42103.0,42.9835,43.0033,42.9439,42.9934,42103.0
2022-02-28 14:20:00,43.39,43.41,43.36,43.36,32921.0,42.9934,43.0132,42.9637,42.9637,32921.0
2022-02-28 14:25:00,43.36,43.4,43.36,43.37,29884.0,42.9637,43.0033,42.9637,42.9736,29884.0
2022-02-28 14:30:00,43.36,43.38,43.34,43.36,51472.0,42.9637,42.9835,42.9439,42.9637,51472.0
2022-02-28 14:35:00,43.36,43.44,43.36,43.41,22722.0,42.9637,43.043,42.9637,43.0132,22722.0
2022-02-28 14:40:00,43.41,43.48,43.4,43.47,62530.0,43.0132,43.0826,43.0033,43.0727,62530.0
2022-02-28 14:45:00,43.47,43.47,43.45,43.46,17040.0,43.0727,43.0727,43.0529,43.0628,17040.0
2022-02-28 14:50:00,43.47,43.48,43.45,43.48,45787.0,43.0727,43.0826,43.0529,43.0826,45787.0
2022-02-28 14:55:00,43.48,43.57,43.48,43.57,53828.0,43.0826,43.1718,43.0826,43.1718,53828.0
2022-02-28 15:00:00,43.57,43.61,43.55,43.57,84270.0,43.1718,43.2114,43.152,43.1718,84270.0
2022-02-28 15:05:00,43.58,43.59,43.52,43.59,85255.0,43.1817,43.1916,43.1222,43.1916,85255.0
2022-02-28 15:10:00,43.59,43.63,43.57,43.59,42493.0,43.1916,43.2312,43.1718,43.1916,42493.0
2022-02-28 15:15:00,43.59,43.7,43.59,43.7,84042.0,43.1916,43.3006,43.1916,43.3006,84042.0
2022-02-28 15:20:00,43.7,43.81,43.7,43.77,36900.0,43.3006,43.4096,43.3006,43.37,36900.0
2022-02-28 15:25:00,43.78,43.9,43.75,43.76,115303.0,43.3799,43.4988,43.3501,43.36,115303.0
2022-02-28 15:30:00,43.77,43.83,43.76,43.81,120722.0,43.37,43.4294,43.36,43.4096,120722.0
2022-02-28 15:35:00,43.8,43.8,43.71,43.72,183284.0,43.3997,43.3997,43.3105,43.3204,183284.0
2022-02-28 15:40:00,43.72,43.78,43.72,43.77,143144.0,43.3204,43.3799,43.3204,43.37,143144.0
2022-02-28 15:45:00,43.78,43.86,43.76,43.83,128590.0,43.3799,43.4591,43.36,43.4294,128590.0
2022-02-28 15:50:00,43.83,43.9,43.82,43.87,131688.0,43.4294,43.4988,43.4195,43.469,131688.0
2022-02-28 15:55:00,43.87,43.89,43.73,43.74,337133.0,43.469,43.4889,43.3303,43.3402,337133.0
2022-03-01 09:30:00,43.21,43.33,43.05,43.33,119084.0,42.8151,42.934,42.6565,42.934,119084.0
2022-03-01 09:35:00,43.35,43.38,43.31,43.33,65024.0,42.9538,42.9835,42.9142,42.934,65024.0
2022-03-01 09:40:00,43.32,43.38,43.29,43.36,66247.0,42.9241,42.9835,42.8943,42.9637,66247.0
2022-03-01 09:45:00,43.36,43.39,43.26,43.33,42032.0,42.9637,42.9934,42.8646,42.934,42032.0
2022-03-01 09:50:00,43.33,43.34,43.25,43.28,181047.0,42.934,42.9439,42.8547,42.8844,181047.0
2022-03-01 09:55:00,43.28,43.39,43.24,43.36,107974.0,42.8844,42.9934,42.8448,42.9637,107974.0
2022-03-01 10:00:00,43.36,43.44,43.21,43.23,115671.0,42.9637,43.043,42.8151,42.8349,115671.0
2022-03-01 10:05:00,43.22,43.29,43.2,43.21,62386.0,42.825,42.8943,42.8052,42.8151,62386.0
2022-03-01 10:10:00,43.2,43.2,43.11,43.12,63598.0,42.8052,42.8052,42.716,42.7259,63598.0
2022-03-01 10:15:00,43.13,43.26,43.13,43.19,28569.0,42.7358,42.8646,42.7358,42.7953,28569.0
2022-03-01 10:20:00,43.2,43.23,43.14,43.15,130209.0,42.8052,42.8349,42.7457,42.7556,130209.0
2022-03-01 10:25:00,43.15,43.17,43.09,43.14,38157.0,42.7556,42.7754,42.6962,42.7457,38157.0
2022-03-01 10:30:00,43.15,43.2,43.12,43.13,62124.0,42.7556,42.8052,42.7259,42.7358,62124.0
2022-03-01 10:35:00,43.12,43.17,43.11,43.11,37346.0,42.7259,42.7754,42.716,42.716,37346.0
2022-03-01 10:40:00,43.11,43.11,43.03,43.04,36558.0,42.716,42.716,42.6367,42.6466,36558.0
2022-03-01 10:45:00,43.04,43.07,43.01,43.04,80723.0,42.6466,42.6764,42.6169,42.6466,80723.0
2022-03-01 10:50:00,43.05,43.09,43.02,43.03,34235.0,42.6565,42.6962,42.6268,42.6367,34235.0
2022-03-01 10:55:00,43.02,43.05,43.01,43.04,33405.0,42.6268,42.6565,42.6169,42.6466,33405.0
2022-03-01 11:00:00,43.04,43.05,42.98,43.04,30178.0,42.6466,42.6565,42.5872,42.6466,30178.0
2022-03-01 11:05:00,43.04,43.05,42.97,42.98,63540.0,42.6466,42.6565,42.5773,42.5872,63540.0
2022-03-01 11:10:00,42.98,43.03,42.98,43.02,44714.0,42.5872,42.6367,42.5872,42.6268,44714.0
2022-03-01 11:15:00,43.03,43.04,42.95,42.96,34224.0,42.6367,42.6466,42.5575,42.5674,34224.0
2022-03-01 11:20:00,42.96,43.03,42.95,43.02,16661.0,42.5674,42.6367,42.5575,42.6268,16661.0
2022-03-01 11:25:00,43.02,43.02,42.96,42.99,27801.0,42.6268,42.6268,42.5674,42.5971,27801.0
2022-03-01 11:30:00,42.99,42.99,42.86,42.88,46688.0,42.5971,42.5971,42.4683,42.4881,46688.0
2022-03-01 11:35:00,42.88,42.88,42.8,42.83,35366.0,42.4881,42.4881,42.4088,42.4385,35366.0
2022-03-01 11:40:00,42.83,42.87,42.82,42.84,20725.0,42.4385,42.4782,42.4286,42.4485,20725.0
2022-03-01 11:45:00,42.85,42.85,42.65,42.69,72243.0,42.4584,42.4584,42.2602,42.2998,72243.0
2022-03-01 11:50:00,42.7,42.7,42.64,42.65,49725.0,42.3097,42.3097,42.2503,42.2602,49725.0
2022-03-01 11:55:00,42.65,42.65,42.58,42.61,120890.0,42.2602,42.2602,42.1908,42.2206,120890.0
2022-03-01 12:00:00,42.6,42.61,42.54,42.55,81006.0,42.2106,42.2206,42.1512,42.1611,81006.0
2022-03-01 12:05:00,42.56,42.58,42.44,42.44,38483.0,42.171,42.1908,42.0521,42.0521,38483.0
2022-03-01 12:10:00,42.43,42.51,42.41,42.51,49438.0,42.0422,42.1215,42.0224,42.1215,49438.0
2022-03-01 12:15:00,42.5,42.55,42.45,42.53,44744.0,42.1116,42.1611,42.062,42.1413,44744.0
2022-03-01 12:20:00,42.54,42.54,42.47,42.5,44325.0,42.1512,42.1512,42.0818,42.1116,44325.0
2022-03-01 12:25:00,42.5,42.51,42.47,42.49,24573.0,42.1116,42.1215,42.0818,42.1017,24573.0
2022-03-01 12:30:00,42.49,42.53,42.45,42.52,64345.0,42.1017,42.1413,42.062,42.1314,64345.0
2022-03-01 12:35:00,42.52,42.53,42.5,42.52,26321.0,42.1314,42.1413,42.1116,42.1314,26321.0
2022-03-01 12:40:00,42.53,42.56,42.51,42.56,27558.0,42.1413,42.171,42.1215,42.171,27558.0
2022-03-01 12:45:00,42.56,42.64,42.54,42.64,62823.0,42.171,42.2503,42.1512,42.2503,62823.0
2022-03-01 12:50:00,42.63,42.65,42.6,42.62,24760.0,42.2404,42.2602,42.2106,42.2305,24760.0
2022-03-01 12:55:00,42.61,42.62,42.58,42.62,19433.0,42.2206,42.2305,42.1908,42.2305,19433.0
2022-03-01 13:00:00,42.61,42.65,42.57,42.64,37266.0,42.2206,42.2602,42.1809,42.2503,37266.0
2022-03-01 13:05:00,42.65,42.66,42.57,42.62,26313.0,42.2602,42.2701,42.1809,42.2305,26313.0
2022-03-01 13:10:00,42.62,42.63,42.58,42.61,46484.0,42.2305,42.2404,42.1908,42.2206,46484.0
2022-03-01 13:15:00,42.61,42.62,42.57,42.6,28414.0,42.2206,42.2305,42.1809,42.2106,28414.0
2022-03-01 13:20:00,42.61,42.63,42.58,42.58,38808.0,42.2206,42.2404,42.1908,42.1908,38808.0
2022-03-01 13:25:00,42.58,42.58,42.52,42.52,29580.0,42.1908,42.1908,42.1314,42.1314,29580.0
2022-03-01 13:30:00,42.53,42.57,42.53,42.54,45236.0,42.1413,42.1809,42.1413,42.1512,45236.0
2022-03-01 13:35:00,42.53,42.61,42.52,42.61,47704.0,42.1413,42.2206,42.1314,42.2206,47704.0
2022-03-01 13:40:00,42.6,42.61,42.54,42.56,30601.0,42.2106,42.2206,42.1512,42.171,30601.0
2022-03-01 13:45:00,42.57,42.61,42.54,42.55,30895.0,42.1809,42.2206,42.1512,42.1611,30895.0
2022-03-01 13:50:00,42.55,42.58,42.54,42.57,40154.0,42.1611,42.1908,42.1512,42.1809,40154.0
2022-03-01 13:55:00,42.57,42.6,42.55,42.59,56347.0,42.1809,42.2106,42.1611,42.2007,56347.0
2022-03-01 14:00:00,42.59,42.59,42.53,42.55,34650.0,42.2007,42.2007,42.1413,42.1611,34650.0
2022-03-01 14:05:00,42.54,42.57,42.53,42.53,75807.0,42.1512,42.1809,42.1413,42.1413,75807.0
2022-03-01 14:10:00,42.53,42.54,42.5,42.51,60123.0,42.1413,42.1512,42.1116,42.1215,60123.0
2022-03-01 14:15:00,42.51,42.6,42.49,42.59,69989.0,42.1215,42.2106,42.1017,42.2007,69989.0
2022-03-01 14:20:00,42.59,42.63,42.58,42.62,32085.0,42.2007,42.2404,42.1908,42.2305,32085.0
2022-03-01 14:25:00,42.61,42.63,42.59,42.6,71102.0,42.2206,42.2404,42.2007,42.2106,71102.0
2022-03-01 14:30:00,42.6,42.63,42.59,42.61,33096.0,42.2106,42.2404,42.2007,42.2206,33096.0
2022-03-01 14:35:00,42.62,42.69,42.61,42.69,34270.0,42.2305,42.2998,42.2206,42.2998,34270.0
2022-03-01 14:40:00,42.69,42.72,42.69,42.7,43973.0,42.2998,42.3296,42.2998,42.3097,43973.0
2022-03-01 14:45:00,42.7,42.7,42.63,42.65,35117.0,42.3097,42.3097,42.2404,42.2602,35117.0
2022-03-01 14:50:00,42.64,42.64,42.57,42.6,63487.0,42.2503,42.2503,42.1809,42.2106,63487.0
2022-03-01 14:55:00,42.59,42.62,42.58,42.59,23180.0,42.2007,42.2305,42.1908,42.2007,23180.0
2022-03-01 15:00:00,42.6,42.7,42.59,42.7,42634.0,42.2106,42.3097,42.2007,42.3097,42634.0
2022-03-01 15:05:00,42.7,42.74,42.69,42.72,86444.0,42.3097,42.3494,42.2998,42.3296,86444.0
2022-03-01 15:10:00,42.72,42.72,42.67,42.69,47626.0,42.3296,42.3296,42.28,42.2998,47626.0
2022-03-01 15:15:00,42.69,42.7,42.61,42.64,35509.0,42.2998,42.3097,42.2206,42.2503,35509.0
2022-03-01 15:20:00,42.64,42.65,42.6,42.65,51503.0,42.2503,42.2602,42.2106,42.2602,51503.0
2022-03-01 15:25:00,42.65,42.66,42.63,42.64,98316.0,42.2602,42.2701,42.2404,42.2503,98316.0
2022-03-01 15:30:00,42.63,42.68,42.6,42.67,73675.0,42.2404,42.2899,42.2106,42.28,73675.0
2022-03-01 15:35:00,42.66,42.68,42.64,42.67,49844.0,42.2701,42.2899,42.2503,42.28,49844.0
2022-03-01 15:40:00,42.67,42.69,42.63,42.64,84002.0,42.28,42.2998,42.2404,42.2503,84002.0
2022-03-01 15:45:00,42.63,42.64,42.58,42.59,136411.0,42.2404,42.2503,42.1908,42.2007,136411.0
2022-03-01 15:50:00,42.59,42.64,42.53,42.63,285944.0,42.2007,42.2503,42.1413,42.2404,285944.0
2022-03-01 15:55:00,42.63,42.66,42.57,42.62,603237.0,42.2404,42.2701,42.1809,42.2305,603237.0
2022-03-02 09:30:00,43.04,43.15,42.97,43.0,143480.0,42.6466,42.7556,42.5773,42.607,143480.0
2022-03-02 09:35:00,43.0,43.0,42.9,42.92,115293.0,42.607,42.607,42.5079,42.5277,115293.0
2022-03-02 09:40:00,42.93,42.99,42.93,42.98,136421.0,42.5376,42.5971,42.5376,42.5872,136421.0
2022-03-02 09:45:00,43.0,43.0,42.91,42.97,70397.0,42.607,42.607,42.5178,42.5773,70397.0
2022-03-02 09:50:00,42.97,43.0,42.92,42.97,85958.0,42.5773,42.607,42.5277,42.5773,85958.0
2022-03-02 09:55:00,42.98,43.01,42.93,42.99,89146.0,42.5872,42.6169,42.5376,42.5971,89146.0
2022-03-02 10:00:00,42.99,43.03,42.98,43.01,45573.0,42.5971,42.6367,42.5872,42.6169,45573.0
2022-03-02 10:05:00,43.01,43.02,42.87,42.88,86865.0,42.6169,42.6268,42.4782,42.4881,86865.0
2022-03-02 10:10:00,42.88,42.91,42.86,42.88,64170.0,42.4881,42.5178,42.4683,42.4881,64170.0
2022-03-02 10:15:00,42.87,42.94,42.87,42.92,23127.0,42.4782,42.5475,42.4782,42.5277,23127.0
2022-03-02 10:20:00,42.92,42.96,42.87,42.87,73800.0,42.5277,42.5674,42.4782,42.4782,73800.0
2022-03-02 10:25:00,42.88,43.04,42.84,43.0,95435.0,42.4881,42.6466,42.4485,42.607,95435.0
2022-03-02 10:30:00,43.01,43.04,42.87,42.91,86652.0,42.6169,42.6466,42.4782,42.5178,86652.0
2022-03-02 10:35:00,42.91,42.96,42.87,42.91,63712.0,42.5178,42.5674,42.4782,42.5178,63712.0
2022-03-02 10:40:00,42.92,42.96,42.9,42.93,51646.0,42.5277,42.5674,42.5079,42.5376,51646.0
2022-03-02 10:45:00,42.93,42.95,42.87,42.94,20945.0,42.5376,42.5575,42.4782,42.5475,20945.0
2022-03-02 10:50:00,42.95,42.96,42.88,42.89,16047.0,42.5575,42.5674,42.4881,42.498,16047.0
2022-03-02 10:55:00,42.89,42.98,42.88,42.96,18432.0,42.498,42.5872,42.4881,42.5674,18432.0
2022-03-02 11:00:00,42.95,43.12,42.92,43.12,94282.0,42.5575,42.7259,42.5277,42.7259,94282.0
2022-03-02 11:05:00,43.12,43.23,43.07,43.21,111289.0,42.7259,42.8349,42.6764,42.8151,111289.0
2022-03-02 11:10:00,43.21,43.21,43.14,43.16,81992.0,42.8151,42.8151,42.7457,42.7655,81992.0
2022-03-02 11:15:00,43.16,43.23,43.16,43.18,62988.0,42.7655,42.8349,42.7655,42.7853,62988.0
2022-03-02 11:20:00,43.18,43.25,43.17,43.23,118824.0,42.7853,42.8547,42.7754,42.8349,118824.0
2022-03-02 11:25:00,43.24,43.34,43.22,43.27,114589.0,42.8448,42.9439,42.825,42.8745,114589.0
2022-03-02 11:30:00,43.28,43.48,43.28,43.47,166539.0,42.8844,43.0826,42.8844,43.0727,166539.0
2022-03-02 11:35:00,43.48,43.48,43.37,43.39,22084.0,43.0826,43.0826,42.9736,42.9934,22084.0
2022-03-02 11:40:00,43.39,43.41,43.33,43.34,31516.0,42.9934,43.0132,42.934,42.9439,31516.0
2022-03-02 11:45:00,43.33,43.39,43.32,43.33,46119.0,42.934,42.9934,42.9241,42.934,46119.0
2022-03-02 11:50:00,43.34,43.4,43.34,43.4,33859.0,42.9439,43.0033,42.9439,43.0033,33859.0
2022-03-02 11:55:00,43.4,43.46,43.4,43.45,74285.0,43.0033,43.0628,43.0033,43.0529,74285.0
2022-03-02 12:00:00,43.45,43.46,43.42,43.42,10731.0,43.0529,43.0628,43.0232,43.0232,10731.0
2022-03-02 12:05:00,43.41,43.44,43.38,43.41,39850.0,43.0132,43.043,42.9835,43.0132,39850.0
2022-03-02 12:10:00,43.42,43.51,43.42,43.46,164321.0,43.0232,43.1123,43.0232,43.0628,164321.0
2022-03-02 12:15:00,43.46,43.49,43.41,43.41,36079.0,43.0628,43.0925,43.0132,43.0132,36079.0
2022-03-02 12:20:00,43.41,43.41,43.36,43.36,26859.0,43.0132,43.0132,42.9637,42.9637,26859.0
2022-03-02 12:25:00,43.36,43.41,43.34,43.4,25715.0,42.9637,43.0132,42.9439,43.0033,25715.0
2022-03-02 12:30:00,43.4,43.42,43.38,43.41,14251.0,43.0033,43.0232,42.9835,43.0132,14251.0
2022-03-02 12:35:00,43.41,43.44,43.4,43.44,18773.0,43.0132,43.043,43.0033,43.043,18773.0
2022-03-02 12:40:00,43.44,43.44,43.4,43.41,11260.0,43.043,43.043,43.0033,43.0132,11260.0
2022-03-02 12:45:00,43.41,43.43,43.4,43.42,14800.0,43.0132,43.0331,43.0033,43.0232,14800.0
2022-03-02 12:50:00,43.41,43.43,43.37,43.43,47135.0,43.0132,43.0331,42.9736,43.0331,47135.0
2022-03-02 12:55:00,43.42,43.42,43.38,43.4,35326.0,43.0232,43.0232,42.9835,43.0033,35326.0
2022-03-02 13:00:00,43.4,43.44,43.39,43.43,58763.0,43.0033,43.043,42.9934,43.0331,58763.0
2022-03-02 13:05:00,43.43,43.49,43.43,43.47,21861.0,43.0331,43.0925,43.0331,43.0727,21861.0
2022-03-02 13:10:00,43.47,43.52,43.46,43.49,11278.0,43.0727,43.1222,43.0628,43.0925,11278.0
2022-03-02 13:15:00,43.49,43.5,43.44,43.44,11618.0,43.0925,43.1024,43.043,43.043,11618.0
2022-03-02 13:20:00,43.45,43.48,43.44,43.45,17641.0,43.0529,43.0826,43.043,43.0529,17641.0
2022-03-02 13:25:00,43.44,43.44,43.42,43.43,7327.0,43.043,43.043,43.0232,43.0331,7327.0
2022-03-02 13:30:00,43.43,43.46,43.43,43.46,20266.0,43.0331,43.0628,43.0331,43.0628,20266.0
2022-03-02 13:35:00,43.46,43.47,43.45,43.46,5290.0,43.0628,43.0727,43.0529,43.0628,5290.0
2022-03-02 13:40:00,43.47,43.47,43.43,43.44,21464.0,43.0727,43.0727,43.0331,43.043,21464.0
2022-03-02 13:45:00,43.44,43.44,43.36,43.37,30280.0,43.043,43.043,42.9637,42.9736,30280.0
2022-03-02 13:50:00,43.38,43.41,43.37,43.41,12203.0,42.9835,43.0132,42.9736,43.0132,12203.0
2022-03-02 13:55:00,43.41,43.42,43.37,43.38,19590.0,43.0132,43.0232,42.9736,42.9835,19590.0
2022-03-02 14:00:00,43.38,43.41,43.36,43.4,23618.0,42.9835,43.0132,42.9637,43.0033,23618.0
2022-03-02 14:05:00,43.39,43.41,43.39,43.41,9150.0,42.9934,43.0132,42.9934,43.0132,9150.0
2022-03-02 14:10:00,43.41,43.42,43.38,43.39,37777.0,43.0132,43.0232,42.9835,42.9934,37777.0
2022-03-02 14:15:00,43.38,43.38,43.36,43.37,7935.0,42.9835,42.9835,42.9637,42.9736,7935.0
2022-03-02 14:20:00,43.37,43.4,43.33,43.33,49219.0,42.9736,43.0033,42.934,42.934,49219.0
2022-03-02 14:25:00,43.33,43.34,43.31,43.32,174763.0,42.934,42.9439,42.9142,42.9241,174763.0
2022-03-02 14:30:00,43.31,43.32,43.3,43.31,32045.0,42.9142,42.9241,42.9043,42.9142,32045.0
2022-03-02 14:35:00,43.32,43.35,43.28,43.29,199366.0,42.9241,42.9538,42.8844,42.8943,199366.0
2022-03-02 14:40:00,43.3,43.33,43.3,43.32,21386.0,42.9043,42.934,42.9043,42.9241,21386.0
2022-03-02 14:45:00,43.31,43.32,43.26,43.29,20738.0,42.9142,42.9241,42.8646,42.8943,20738.0
2022-03-02 14:50:00,43.29,43.31,43.24,43.24,46811.0,42.8943,42.9142,42.8448,42.8448,46811.0
2022-03-02 14:55:00,43.24,43.26,43.24,43.25,29116.0,42.8448,42.8646,42.8448,42.8547,29116.0
2022-03-02 15:00:00,43.26,43.29,43.24,43.27,24249.0,42.8646,42.8943,42.8448,42.8745,24249.0
2022-03-02 15:05:00,43.27,43.28,43.24,43.27,22882.0,42.8745,42.8844,42.8448,42.8745,22882.0
2022-03-02 15:10:00,43.27,43.29,43.21,43.22,21587.0,42.8745,42.8943,42.8151,42.825,21587.0
2022-03-02 15:15:00,43.21,43.23,43.19,43.23,42634.0,42.8151,42.8349,42.7953,42.8349,42634.0
2022-03-02 15:20:00,43.22,43.24,43.19,43.23,24784.0,42.825,42.8448,42.7953,42.8349,24784.0
2022-03-02 15:25:00,43.23,43.28,43.22,43.27,57409.0,42.8349,42.8844,42.825,42.8745,57409.0
2022-03-02 15:30:00,43.28,43.3,43.25,43.29,41295.0,42.8844,42.9043,42.8547,42.8943,41295.0
2022-03-02 15:35:00,43.29,43.31,43.26,43.27,46565.0,42.8943,42.9142,42.8646,42.8745,46565.0
2022-03-02 15:40:00,43.27,43.31,43.26,43.3,79150.0,42.8745,42.9142,42.8646,42.9043,79150.0
2022-03-02 15:45:00,43.3,43.34,43.29,43.33,51138.0,42.9043,42.9439,42.8943,42.934,51138.0
2022-03-02 15:50:00,43.33,43.35,43.31,43.32,172111.0,42.934,42.9538,42.9142,42.9241,172111.0
2022-03-02 15:55:00,43.33,43.33,43.27,43.3,352268.0,42.934,42.934,42.8745,42.9043,352268.0
2022-03-03 09:30:00,42.82,42.92,42.8,42.86,183240.0,42.4286,42.5277,42.4088,42.4683,183240.0
2022-03-03 09:35:00,42.86,42.87,42.81,42.84,139716.0,42.4683,42.4782,42.4187,42.4485,139716.0
2022-03-03 09:40:00,42.83,42.86,42.8,42.8,80094.0,42.4385,42.4683,42.4088,42.4088,80094.0
2022-03-03 09:45:00,42.8,42.88,42.71,42.73,158696.0,42.4088,42.4881,42.3196,42.3395,158696.0
2022-03-03 09:50:00,42.73,42.78,42.72,42.73,88530.0,42.3395,42.389,42.3296,42.3395,88530.0
2022-03-03 09:55:00,42.73,42.81,42.73,42.78,74307.0,42.3395,42.4187,42.3395,42.389,74307.0
2022-03-03 10:00:00,42.79,42.85,42.74,42.74,175052.0,42.3989,42.4584,42.3494,42.3494,175052.0
2022-03-03 10:05:00,42.75,42.76,42.69,42.74,75704.0,42.3593,42.3692,42.2998,42.3494,75704.0
2022-03-03 10:10:00,42.74,42.86,42.72,42.86,770212.0,42.3494,42.4683,42.3296,42.4683,770212.0
2022-03-03 10:15:00,42.86,42.89,42.84,42.86,633908.0,42.4683,42.498,42.4485,42.4683,633908.0
2022-03-03 10:20:00,42.85,42.86,42.79,42.81,124589.0,42.4584,42.4683,42.3989,42.4187,124589.0
2022-03-03 10:25:00,42.81,42.81,42.76,42.76,157666.0,42.4187,42.4187,42.3692,42.3692,157666.0
2022-03-03 10:30:00,42.75,42.77,42.7,42.71,64829.0,42.3593,42.3791,42.3097,42.3196,64829.0
2022-03-03 10:35:00,42.72,42.74,42.59,42.61,120757.0,42.3296,42.3494,42.2007,42.2206,120757.0
2022-03-03 10:40:00,42.61,42.64,42.57,42.58,93683.0,42.2206,42.2503,42.1809,42.1908,93683.0
2022-03-03 10:45:00,42.58,42.64,42.56,42.64,46037.0,42.1908,42.2503,42.171,42.2503,46037.0
2022-03-03 10:50:00,42.64,42.65,42.53,42.53,98925.0,42.2503,42.2602,42.1413,42.1413,98925.0
2022-03-03 10:55:00,42.54,42.55,42.48,42.48,64867.0,42.1512,42.1611,42.0917,42.0917,64867.0
2022-03-03 11:00:00,42.49,42.52,42.46,42.48,227648.0,42.1017,42.1314,42.0719,42.0917,227648.0
2022-03-03 11:05:00,42.48,42.49,42.42,42.47,191917.0,42.0917,42.1017,42.0323,42.0818,191917.0
2022-03-03 11:10:00,42.46,42.47,42.39,42.4,175028.0,42.0719,42.0818,42.0026,42.0125,175028.0
2022-03-03 11:15:00,42.4,42.44,42.36,42.44,166576.0,42.0125,42.0521,41.9728,42.0521,166576.0
2022-03-03 11:20:00,42.44,42.49,42.44,42.48,136503.0,42.0521,42.1017,42.0521,42.0917,136503.0
2022-03-03 11:25:00,42.48,42.56,42.46,42.51,66386.0,42.0917,42.171,42.0719,42.1215,66386.0
2022-03-03 11:30:00,42.52,42.53,42.45,42.48,173627.0,42.1314,42.1413,42.062,42.0917,173627.0
2022-03-03 11:35:00,42.48,42.49,42.43,42.47,76234.0,42.0917,42.1017,42.0422,42.0818,76234.0
2022-03-03 11:40:00,42.47,42.56,42.46,42.53,79249.0,42.0818,42.171,42.0719,42.1413,79249.0
2022-03-03 11:45:00,42.53,42.53,42.47,42.49,137003.0,42.1413,42.1413,42.0818,42.1017,137003.0
2022-03-03 11:50:00,42.5,42.53,42.48,42.5,51813.0,42.1116,42.1413,42.0917,42.1116,51813.0
2022-03-03 11:55:00,42.5,42.59,42.43,42.56,132816.0,42.1116,42.2007,42.0422,42.171,132816.0
2022-03-03 12:00:00,42.55,42.59,42.53,42.58,26501.0,42.1611,42.2007,42.1413,42.1908,26501.0
2022-03-03 12:05:00,42.58,42.64,42.57,42.64,49206.0,42.1908,42.2503,42.1809,42.2503,49206.0
2022-03-03 12:10:00,42.64,42.7,42.63,42.64,53196.0,42.2503,42.3097,42.2404,42.2503,53196.0
2022-03-03 12:15:00,42.66,42.67,42.63,42.66,27083.0,42.2701,42.28,42.2404,42.2701,27083.0
2022-03-03 12:20:00,42.66,42.66,42.62,42.63,18875.0,42.2701,42.2701,42.2305,42.2404,18875.0
2022-03-03 12:25:00,42.62,42.64,42.56,42.58,14903.0,42.2305,42.2503,42.171,42.1908,14903.0
2022-03-03 12:30:00,42.58,42.83,42.58,42.78,233237.0,42.1908,42.4385,42.1908,42.389,233237.0
2022-03-03 12:35:00,42.78,42.82,42.66,42.66,85936.0,42.389,42.4286,42.2701,42.2701,85936.0
2022-03-03 12:40:00,42.66,42.68,42.62,42.68,22500.0,42.2701,42.2899,42.2305,42.2899,22500.0
2022-03-03 12:45:00,42.68,42.71,42.64,42.7,40809.0,42.2899,42.3196,42.2503,42.3097,40809.0
2022-03-03 12:50:00,42.7,42.71,42.64,42.67,52581.0,42.3097,42.3196,42.2503,42.28,52581.0
2022-03-03 12:55:00,42.67,42.78,42.66,42.75,69073.0,42.28,42.389,42.2701,42.3593,69073.0
2022-03-03 13:00:00,42.75,42.79,42.72,42.78,58008.0,42.3593,42.3989,42.3296,42.389,58008.0
2022-03-03 13:05:00,42.77,42.81,42.72,42.73,66002.0,42.3791,42.4187,42.3296,42.3395,66002.0
2022-03-03 13:10:00,42.72,42.74,42.71,42.74,60769.0,42.3296,42.3494,42.3196,42.3494,60769.0
2022-03-03 13:15:00,42.74,42.8,42.73,42.78,127517.0,42.3494,42.4088,42.3395,42.389,127517.0
2022-03-03 13:20:00,42.77,42.81,42.75,42.78,34688.0,42.3791,42.4187,42.3593,42.389,34688.0
2022-03-03 13:25:00,42.77,42.78,42.72,42.76,20035.0,42.3791,42.389,42.3296,42.3692,20035.0
2022-03-03 13:30:00,42.77,42.77,42.66,42.68,40728.0,42.3791,42.3791,42.2701,42.2899,40728.0
2022-03-03 13:35:00,42.69,42.7,42.66,42.66,21571.0,42.2998,42.3097,42.2701,42.2701,21571.0
2022-03-03 13:40:00,42.67,42.69,42.61,42.65,24178.0,42.28,42.2998,42.2206,42.2602,24178.0
2022-03-03 13:45:00,42.66,42.68,42.62,42.68,26364.0,42.2701,42.2899,42.2305,42.2899,26364.0
2022-03-03 13:50:00,42.68,42.71,42.61,42.62,53308.0,42.2899,42.3196,42.2206,42.2305,53308.0
2022-03-03 13:55:00,42.63,42.65,42.58,42.59,22993.0,42.2404,42.2602,42.1908,42.2007,22993.0
2022-03-03 14:00:00,42.59,42.64,42.59,42.62,24992.0,42.2007,42.2503,42.2007,42.2305,24992.0
2022-03-03 14:05:00,42.62,42.64,42.59,42.61,38522.0,42.2305,42.2503,42.2007,42.2206,38522.0
2022-03-03 14:10:00,42.61,42.7,42.59,42.69,32619.0,42.2206,42.3097,42.2007,42.2998,32619.0
2022-03-03 14:15:00,42.69,42.73,42.67,42.7,139511.0,42.2998,42.3395,42.28,42.3097,139511.0
2022-03-03 14:20:00,42.7,42.7,42.65,42.66,103751.0,42.3097,42.3097,42.2602,42.2701,103751.0
2022-03-03 14:25:00,42.66,42.69,42.65,42.68,68835.0,42.2701,42.2998,42.2602,42.2899,68835.0
2022-03-03 14:30:00,42.67,42.67,42.6,42.63,44476.0,42.28,42.28,42.2106,42.2404,44476.0
2022-03-03 14:35:00,42.63,42.64,42.6,42.6,47227.0,42.2404,42.2503,42.2106,42.2106,47227.0
2022-03-03 14:40:00,42.61,42.63,42.57,42.58,13209.0,42.2206,42.2404,42.1809,42.1908,13209.0
2022-03-03 14:45:00,42.58,42.58,42.53,42.54,22892.0,42.1908,42.1908,42.1413,42.1512,22892.0
2022-03-03 14:50:00,42.53,42.54,42.47,42.48,96654.0,42.1413,42.1512,42.0818,42.0917,96654.0
2022-03-03 14:55:00,42.49,42.51,42.47,42.5,53424.0,42.1017,42.1215,42.0818,42.1116,53424.0
2022-03-03 15:00:00,42.5,42.51,42.42,42.43,43709.0,42.1116,42.1215,42.0323,42.0422,43709.0
2022-03-03 15:05:00,42.43,42.49,42.43,42.47,38739.0,42.0422,42.1017,42.0422,42.0818,38739.0
2022-03-03 15:10:00,42.47,42.48,42.45,42.48,27159.0,42.0818,42.0917,42.062,42.0917,27159.0
2022-03-03 15:15:00,42.48,42.53,42.47,42.5,62420.0,42.0917,42.1413,42.0818,42.1116,62420.0
2022-03-03 15:20:00,42.5,42.5,42.44,42.47,103853.0,42.1116,42.1116,42.0521,42.0818,103853.0
2022-03-03 15:25:00,42.48,42.56,42.47,42.55,153593.0,42.0917,42.171,42.0818,42.1611,153593.0
2022-03-03 15:30:00,42.55,42.56,42.45,42.46,73055.0,42.1611,42.171,42.062,42.0719,73055.0
2022-03-03 15:35:00,42.46,42.49,42.42,42.48,192833.0,42.0719,42.1017,42.0323,42.0917,192833.0
2022-03-03 15:40:00,42.47,42.48,42.43,42.44,44244.0,42.0818,42.0917,42.0422,42.0521,44244.0
2022-03-03 15:45:00,42.44,42.47,42.4,42.43,73705.0,42.0521,42.0818,42.0125,42.0422,73705.0
2022-03-03 15:50:00,42.44,42.54,42.41,42.51,116917.0,42.0521,42.1512,42.0224,42.1215,116917.0
2022-03-03 15:55:00,42.5,42.55,42.47,42.5,388985.0,42.1116,42.1611,42.0818,42.1116,388985.0
2022-03-04 09:30:00,41.7,41.72,41.63,41.69,86982.0,41.3189,41.3387,41.2495,41.309,86982.0
2022-03-04 09:35:00,41.69,41.73,41.65,41.68,192665.0,41.309,41.3486,41.2693,41.2991,192665.0
2022-03-04 09:40:00,41.69,41.69,41.57,41.62,63364.0,41.309,41.309,41.1901,41.2396,63364.0
2022-03-04 09:45:00,41.62,41.62,41.51,41.51,47571.0,41.2396,41.2396,41.1306,41.1306,47571.0
2022-03-04 09:50:00,41.5,41.54,41.49,41.49,44790.0,41.1207,41.1603,41.1108,41.1108,44790.0
2022-03-04 09:55:00,41.49,41.61,41.45,41.6,77434.0,41.1108,41.2297,41.0712,41.2198,77434.0
2022-03-04 10:00:00,41.6,41.65,41.55,41.57,65993.0,41.2198,41.2693,41.1702,41.1901,65993.0
2022-03-04 10:05:00,41.57,41.58,41.47,41.47,36367.0,41.1901,41.2,41.091,41.091,36367.0
2022-03-04 10:10:00,41.47,41.48,41.41,41.42,48445.0,41.091,41.1009,41.0315,41.0414,48445.0
2022-03-04 10:15:00,41.42,41.43,41.38,41.42,47925.0,41.0414,41.0513,41.0018,41.0414,47925.0
2022-03-04 10:20:00,41.43,41.44,41.38,41.39,123974.0,41.0513,41.0613,41.0018,41.0117,123974.0
2022-03-04 10:25:00,41.38,41.44,41.37,41.44,50565.0,41.0018,41.0613,40.9919,41.0613,50565.0
2022-03-04 10:30:00,41.44,41.45,41.36,41.4,52211.0,41.0613,41.0712,40.982,41.0216,52211.0
2022-03-04 10:35:00,41.41,41.49,41.4,41.42,72776.0,41.0315,41.1108,41.0216,41.0414,72776.0
2022-03-04 10:40:00,41.41,41.41,41.35,41.36,133899.0,41.0315,41.0315,40.9721,40.982,133899.0
2022-03-04 10:45:00,41.36,41.36,41.28,41.33,74219.0,40.982,40.982,40.9027,40.9523,74219.0
2022-03-04 10:50:00,41.32,41.38,41.31,41.35,32103.0,40.9423,41.0018,40.9324,40.9721,32103.0
2022-03-04 10:55:00,41.35,41.35,41.3,41.32,17528.0,40.9721,40.9721,40.9225,40.9423,17528.0
2022-03-04 11:00:00,41.32,41.36,41.29,41.29,26643.0,40.9423,40.982,40.9126,40.9126,26643.0
2022-03-04 11:05:00,41.29,41.33,41.27,41.3,51909.0,40.9126,40.9523,40.8928,40.9225,51909.0
2022-03-04 11:10:00,41.3,41.32,41.26,41.32,63623.0,40.9225,40.9423,40.8829,40.9423,63623.0
2022-03-04 11:15:00,41.32,41.4,41.31,41.37,44950.0,40.9423,41.0216,40.9324,40.9919,44950.0
2022-03-04 11:20:00,41.37,41.38,41.32,41.37,28902.0,40.9919,41.0018,40.9423,40.9919,28902.0
2022-03-04 11:25:00,41.37,41.38,41.32,41.35,65619.0,40.9919,41.0018,40.9423,40.9721,65619.0
2022-03-04 11:30:00,41.34,41.36,41.29,41.32,74338.0,40.9622,40.982,40.9126,40.9423,74338.0
2022-03-04 11:35:00,41.31,41.43,41.28,41.41,37757.0,40.9324,41.0513,40.9027,41.0315,37757.0
2022-03-04 11:40:00,41.4,41.44,41.37,41.41,77634.0,41.0216,41.0613,40.9919,41.0315,77634.0
2022-03-04 11:45:00,41.41,41.43,41.39,41.41,29642.0,41.0315,41.0513,41.0117,41.0315,29642.0
2022-03-04 11:50:00,41.43,41.43,41.38,41.41,19925.0,41.0513,41.0513,41.0018,41.0315,19925.0
2022-03-04 11:55:00,41.41,41.43,41.39,41.4,23621.0,41.0315,41.0513,41.0117,41.0216,23621.0
2022-03-04 12:00:00,41.41,41.41,41.36,41.38,120860.0,41.0315,41.0315,40.982,41.0018,120860.0
2022-03-04 12:05:00,41.38,41.44,41.36,41.42,21930.0,41.0018,41.0613,40.982,41.0414,21930.0
2022-03-04 12:10:00,41.41,41.54,41.41,41.52,64281.0,41.0315,41.1603,41.0315,41.1405,64281.0
2022-03-04 12:15:00,41.52,41.61,41.51,41.55,367382.0,41.1405,41.2297,41.1306,41.1702,367382.0
2022-03-04 12:20:00,41.55,41.58,41.52,41.54,30560.0,41.1702,41.2,41.1405,41.1603,30560.0
2022-03-04 12:25:00,41.54,41.6,41.53,41.58,45004.0,41.1603,41.2198,41.1504,41.2,45004.0
2022-03-04 12:30:00,41.57,41.59,41.56,41.57,16242.0,41.1901,41.2099,41.1802,41.1901,16242.0
2022-03-04 12:35:00,41.57,41.62,41.57,41.59,17065.0,41.1901,41.2396,41.1901,41.2099,17065.0
2022-03-04 12:40:00,41.6,41.61,41.52,41.53,38028.0,41.2198,41.2297,41.1405,41.1504,38028.0
2022-03-04 12:45:00,41.53,41.56,41.52,41.55,19830.0,41.1504,41.1802,41.1405,41.1702,19830.0
2022-03-04 12:50:00,41.55,41.62,41.54,41.59,35302.0,41.1702,41.2396,41.1603,41.2099,35302.0
2022-03-04 12:55:00,41.6,41.64,41.59,41.59,52761.0,41.2198,41.2594,41.2099,41.2099,52761.0
2022-03-04 13:00:00,41.59,41.68,41.59,41.68,29316.0,41.2099,41.2991,41.2099,41.2991,29316.0
2022-03-04 13:05:00,41.68,41.69,41.66,41.68,34224.0,41.2991,41.309,41.2792,41.2991,34224.0
2022-03-04 13:10:00,41.68,41.68,41.63,41.64,12294.0,41.2991,41.2991,41.2495,41.2594,12294.0
2022-03-04 13:15:00,41.63,41.64,41.55,41.56,32281.0,41.2495,41.2594,41.1702,41.1802,32281.0
2022-03-04 13:20:00,41.57,41.6,41.56,41.57,30868.0,41.1901,41.2198,41.1802,41.1901,30868.0
2022-03-04 13:25:00,41.57,41.6,41.55,41.55,9873.0,41.1901,41.2198,41.1702,41.1702,9873.0
2022-03-04 13:30:00,41.56,41.59,41.53,41.56,27425.0,41.1802,41.2099,41.1504,41.1802,27425.0
2022-03-04 13:35:00,41.57,41.61,41.55,41.6,25520.0,41.1901,41.2297,41.1702,41.2198,25520.0
2022-03-04 13:40:00,41.59,41.59,41.49,41.5,29416.0,41.2099,41.2099,41.1108,41.1207,29416.0
2022-03-04 13:45:00,41.5,41.51,41.48,41.48,14127.0,41.1207,41.1306,41.1009,41.1009,14127.0
2022-03-04 13:50:00,41.49,41.52,41.49,41.52,14486.0,41.1108,41.1405,41.1108,41.1405,14486.0
2022-03-04 13:55:00,41.52,41.53,41.45,41.45,19124.0,41.1405,41.1504,41.0712,41.0712,19124.0
2022-03-04 14:00:00,41.46,41.47,41.41,41.45,22239.0,41.0811,41.091,41.0315,41.0712,22239.0
2022-03-04 14:05:00,41.45,41.48,41.44,41.47,37535.0,41.0712,41.1009,41.0613,41.091,37535.0
2022-03-04 14:10:00,41.46,41.48,41.44,41.45,15302.0,41.0811,41.1009,41.0613,41.0712,15302.0
2022-03-04 14:15:00,41.45,41.47,41.43,41.47,49981.0,41.0712,41.091,41.0513,41.091,49981.0
2022-03-04 14:20:00,41.47,41.54,41.47,41.52,37385.0,41.091,41.1603,41.091,41.1405,37385.0
2022-03-04 14:25:00,41.52,41.58,41.5,41.53,21883.0,41.1405,41.2,41.1207,41.1504,21883.0
2022-03-04 14:30:00,41.52,41.55,41.5,41.54,25743.0,41.1405,41.1702,41.1207,41.1603,25743.0
2022-03-04 14:35:00,41.54,41.55,41.5,41.51,19385.0,41.1603,41.1702,41.1207,41.1306,19385.0
2022-03-04 14:40:00,41.52,41.52,41.44,41.45,27739.0,41.1405,41.1405,41.0613,41.0712,27739.0
2022-03-04 14:45:00,41.44,41.46,41.43,41.45,13044.0,41.0613,41.0811,41.0513,41.0712,13044.0
2022-03-04 14:50:00,41.45,41.47,41.42,41.44,25368.0,41.0712,41.091,41.0414,41.0613,25368.0
2022-03-04 14:55:00,41.45,41.46,41.37,41.38,74540.0,41.0712,41.0811,40.9919,41.0018,74540.0
2022-03-04 15:00:00,41.37,41.45,41.37,41.43,59574.0,40.9919,41.0712,40.9919,41.0513,59574.0
2022-03-04 15:05:00,41.43,41.47,41.39,41.4,23688.0,41.0513,41.091,41.0117,41.0216,23688.0
2022-03-04 15:10:00,41.41,41.42,41.35,41.35,44512.0,41.0315,41.0414,40.9721,40.9721,44512.0
2022-03-04 15:15:00,41.36,41.4,41.33,41.34,51763.0,40.982,41.0216,40.9523,40.9622,51763.0
2022-03-04 15:20:00,41.34,41.36,41.31,41.35,48577.0,40.9622,40.982,40.9324,40.9721,48577.0
2022-03-04 15:25:00,41.34,41.46,41.34,41.41,95953.0,40.9622,41.0811,40.9622,41.0315,95953.0
2022-03-04 15:30:00,41.41,41.44,41.37,41.38,30598.0,41.0315,41.0613,40.9919,41.0018,30598.0
2022-03-04 15:35:00,41.39,41.41,41.34,41.36,57455.0,41.0117,41.0315,40.9622,40.982,57455.0
2022-03-04 15:40:00,41.36,41.46,41.36,41.46,89606.0,40.982,41.0811,40.982,41.0811,89606.0
2022-03-04 15:45:00,41.45,41.5,41.4,41.41,336886.0,41.0712,41.1207,41.0216,41.0315,336886.0
2022-03-04 15:50:00,41.42,41.53,41.41,41.53,94252.0,41.0414,41.1504,41.0315,41.1504,94252.0
2022-03-04 15:55:00,41.54,41.58,41.5,41.51,441631.0,41.1603,41.2,41.1207,41.1306,441631.0
2022-03-07 09:30:00,41.13,41.26,41.04,41.04,210746.0,40.7541,40.8829,40.6649,40.6649,210746.0
2022-03-07 09:35:00,41.05,41.07,40.96,41.02,103799.0,40.6748,40.6946,40.5856,40.6451,103799.0
2022-03-07 09:40:00,41.01,41.04,40.89,40.91,146233.0,40.6352,40.6649,40.5163,40.5361,146233.0
2022-03-07 09:45:00,40.9,40.97,40.89,40.91,231652.0,40.5262,40.5955,40.5163,40.5361,231652.0
2022-03-07 09:50:00,40.92,41.0,40.9,40.99,81663.0,40.546,40.6253,40.5262,40.6154,81663.0
2022-03-07 09:55:00,40.99,41.04,40.89,40.9,145911.0,40.6154,40.6649,40.5163,40.5262,145911.0
2022-03-07 10:00:00,40.89,40.92,40.86,40.91,92909.0,40.5163,40.546,40.4866,40.5361,92909.0
2022-03-07 10:05:00,40.9,40.95,40.87,40.88,84883.0,40.5262,40.5757,40.4965,40.5064,84883.0
2022-03-07 10:10:00,40.88,40.89,40.76,40.77,140542.0,40.5064,40.5163,40.3875,40.3974,140542.0
2022-03-07 10:15:00,40.78,40.81,40.71,40.71,48595.0,40.4073,40.437,40.3379,40.3379,48595.0
2022-03-07 10:20:00,40.72,40.75,40.64,40.64,57890.0,40.3478,40.3776,40.2686,40.2686,57890.0
2022-03-07 10:25:00,40.63,40.66,40.6,40.63,42415.0,40.2587,40.2884,40.2289,40.2587,42415.0
2022-03-07 10:30:00,40.63,40.68,40.6,40.65,88704.0,40.2587,40.3082,40.2289,40.2785,88704.0
2022-03-07 10:35:00,40.65,40.7,40.64,40.66,69699.0,40.2785,40.328,40.2686,40.2884,69699.0
2022-03-07 10:40:00,40.66,40.7,40.64,40.68,57636.0,40.2884,40.328,40.2686,40.3082,57636.0
2022-03-07 10:45:00,40.68,40.71,40.63,40.66,96989.0,40.3082,40.3379,40.2587,40.2884,96989.0
2022-03-07 10:50:00,40.66,40.69,40.61,40.62,80966.0,40.2884,40.3181,40.2388,40.2487,80966.0
2022-03-07 10:55:00,40.62,40.69,40.61,40.66,87155.0,40.2487,40.3181,40.2388,40.2884,87155.0
2022-03-07 11:00:00,40.66,40.69,40.61,40.69,102211.0,40.2884,40.3181,40.2388,40.3181,102211.0
2022-03-07 11:05:00,40.69,40.72,40.64,40.66,58759.0,40.3181,40.3478,40.2686,40.2884,58759.0
2022-03-07 11:10:00,40.65,40.68,40.58,40.61,103463.0,40.2785,40.3082,40.2091,40.2388,103463.0
2022-03-07 11:15:00,40.61,40.71,40.61,40.69,230018.0,40.2388,40.3379,40.2388,40.3181,230018.0
2022-03-07 11:20:00,40.69,40.71,40.59,40.6,83053.0,40.3181,40.3379,40.219,40.2289,83053.0
2022-03-07 11:25:00,40.6,40.64,40.58,40.59,66393.0,40.2289,40.2686,40.2091,40.219,66393.0
2022-03-07 11:30:00,40.59,40.61,40.48,40.51,94002.0,40.219,40.2388,40.11,40.1398,94002.0
2022-03-07 11:35:00,40.51,40.52,40.47,40.48,80090.0,40.1398,40.1497,40.1001,40.11,80090.0
2022-03-07 11:40:00,40.47,40.51,40.45,40.48,75402.0,40.1001,40.1398,40.0803,40.11,75402.0
2022-03-07 11:45:00,40.48,40.61,40.48,40.54,55306.0,40.11,40.2388,40.11,40.1695,55306.0
2022-03-07 11:50:00,40.53,40.57,40.5,40.53,100221.0,40.1596,40.1992,40.1298,40.1596,100221.0
2022-03-07 11:55:00,40.53,40.53,40.46,40.49,54496.0,40.1596,40.1596,40.0902,40.1199,54496.0
2022-03-07 12:00:00,40.5,40.5,40.43,40.46,44392.0,40.1298,40.1298,40.0605,40.0902,44392.0
2022-03-07 12:05:00,40.47,40.5,40.44,40.46,70762.0,40.1001,40.1298,40.0704,40.0902,70762.0
2022-03-07 12:10:00,40.46,40.47,40.38,40.42,617329.0,40.0902,40.1001,40.0109,40.0506,617329.0
2022-03-07 12:15:00,40.43,40.47,40.38,40.38,31610.0,40.0605,40.1001,40.0109,40.0109,31610.0
2022-03-07 12:20:00,40.39,40.42,40.29,40.32,122478.0,40.0208,40.0506,39.9218,39.9515,122478.0
2022-03-07 12:25:00,40.32,40.35,40.3,40.35,71269.0,39.9515,39.9812,39.9317,39.9812,71269.0
2022-03-07 12:30:00,40.34,40.38,40.31,40.36,67758.0,39.9713,40.0109,39.9416,39.9911,67758.0
2022-03-07 12:35:00,40.36,40.4,40.34,40.38,45874.0,39.9911,40.0308,39.9713,40.0109,45874.0
2022-03-07 12:40:00,40.38,40.43,40.38,40.41,46114.0,40.0109,40.0605,40.0109,40.0407,46114.0
2022-03-07 12:45:00,40.41,40.46,40.39,40.45,41545.0,40.0407,40.0902,40.0208,40.0803,41545.0
2022-03-07 12:50:00,40.45,40.52,40.4,40.41,131543.0,40.0803,40.1497,40.0308,40.0407,131543.0
2022-03-07 12:55:00,40.41,40.42,40.34,40.38,56072.0,40.0407,40.0506,39.9713,40.0109,56072.0
2022-03-07 13:00:00,40.38,40.49,40.37,40.43,132737.0,40.0109,40.1199,40.001,40.0605,132737.0
2022-03-07 13:05:00,40.43,40.47,40.41,40.42,30171.0,40.0605,40.1001,40.0407,40.0506,30171.0
2022-03-07 13:10:00,40.42,40.42,40.32,40.33,71716.0,40.0506,40.0506,39.9515,39.9614,71716.0
2022-03-07 13:15:00,40.33,40.33,40.29,40.3,25576.0,39.9614,39.9614,39.9218,39.9317,25576.0
2022-03-07 13:20:00,40.29,40.35,40.28,40.31,53611.0,39.9218,39.9812,39.9119,39.9416,53611.0
2022-03-07 13:25:00,40.32,40.41,40.32,40.37,98367.0,39.9515,40.0407,39.9515,40.001,98367.0
2022-03-07 13:30:00,40.37,40.41,40.34,40.35,27977.0,40.001,40.0407,39.9713,39.9812,27977.0
2022-03-07 13:35:00,40.34,40.4,40.34,40.39,40692.0,39.9713,40.0308,39.9713,40.0208,40692.0
2022-03-07 13:40:00,40.38,40.4,40.3,40.3,47488.0,40.0109,40.0308,39.9317,39.9317,47488.0
2022-03-07 13:45:00,40.3,40.33,40.28,40.3,66801.0,39.9317,39.9614,39.9119,39.9317,66801.0
2022-03-07 13:50:00,40.31,40.33,40.29,40.3,32381.0,39.9416,39.9614,39.9218,39.9317,32381.0
2022-03-07 13:55:00,40.3,40.31,40.25,40.27,26510.0,39.9317,39.9416,39.8821,39.9019,26510.0
2022-03-07 14:00:00,40.26,40.3,40.26,40.28,48034.0,39.892,39.9317,39.892,39.9119,48034.0
2022-03-07 14:05:00,40.28,40.3,40.25,40.27,57056.0,39.9119,39.9317,39.8821,39.9019,57056.0
2022-03-07 14:10:00,40.27,40.35,40.26,40.33,75307.0,39.9019,39.9812,39.892,39.9614,75307.0
2022-03-07 14:15:00,40.33,40.39,40.31,40.39,31107.0,39.9614,40.0208,39.9416,40.0208,31107.0
2022-03-07 14:20:00,40.39,40.39,40.25,40.26,32195.0,40.0208,40.0208,39.8821,39.892,32195.0
2022-03-07 14:25:00,40.26,40.29,40.25,40.27,47358.0,39.892,39.9218,39.8821,39.9019,47358.0
2022-03-07 14:30:00,40.26,40.28,40.23,40.24,23928.0,39.892,39.9119,39.8623,39.8722,23928.0
2022-03-07 14:35:00,40.24,40.28,40.23,40.27,107776.0,39.8722,39.9119,39.8623,39.9019,107776.0
2022-03-07 14:40:00,40.27,40.28,40.19,40.2,53724.0,39.9019,39.9119,39.8227,39.8326,53724.0
2022-03-07 14:45:00,40.2,40.26,40.19,40.26,33886.0,39.8326,39.892,39.8227,39.892,33886.0
2022-03-07 14:50:00,40.26,40.27,40.2,40.2,92864.0,39.892,39.9019,39.8326,39.8326,92864.0
2022-03-07 14:55:00,40.21,40.27,40.17,40.2,117730.0,39.8425,39.9019,39.8029,39.8326,117730.0
2022-03-07 15:00:00,40.2,40.23,40.16,40.18,75253.0,39.8326,39.8623,39.793,39.8128,75253.0
2022-03-07 15:05:00,40.18,40.19,40.14,40.17,83776.0,39.8128,39.8227,39.7731,39.8029,83776.0
2022-03-07 15:10:00,40.18,40.19,40.1,40.13,81099.0,39.8128,39.8227,39.7335,39.7632,81099.0
2022-03-07 15:15:00,40.12,40.14,40.08,40.1,92179.0,39.7533,39.7731,39.7137,39.7335,92179.0
2022-03-07 15:20:00,40.11,40.17,40.09,40.13,69408.0,39.7434,39.8029,39.7236,39.7632,69408.0
2022-03-07 15:25:00,40.14,40.18,40.13,40.16,91110.0,39.7731,39.8128,39.7632,39.793,91110.0
2022-03-07 15:30:00,40.16,40.16,40.1,40.12,147813.0,39.793,39.793,39.7335,39.7533,147813.0
2022-03-07 15:35:00,40.12,40.13,40.09,40.1,47620.0,39.7533,39.7632,39.7236,39.7335,47620.0
2022-03-07 15:40:00,40.11,40.25,40.09,40.25,125598.0,39.7434,39.8821,39.7236,39.8821,125598.0
2022-03-07 15:45:00,40.24,40.24,40.17,40.17,154300.0,39.8722,39.8722,39.8029,39.8029,154300.0
2022-03-07 15:50:00,40.18,40.21,40.14,40.14,173283.0,39.8128,39.8425,39.7731,39.7731,173283.0
2022-03-07 15:55:00,40.15,40.27,40.14,40.16,541948.0,39.783,39.9019,39.7731,39.793,541948.0
2022-03-08 09:30:00,40.92,40.99,40.7,40.78,289995.0,40.546,40.6154,40.328,40.4073,289995.0
2022-03-08 09:35:00,40.78,40.94,40.75,40.81,134243.0,40.4073,40.5658,40.3776,40.437,134243.0
2022-03-08 09:40:00,40.81,40.98,40.74,40.95,182171.0,40.437,40.6055,40.3676,40.5757,182171.0
2022-03-08 09:45:00,40.95,40.99,40.88,40.89,115959.0,40.5757,40.6154,40.5064,40.5163,115959.0
2022-03-08 09:50:00,40.9,40.93,40.79,40.81,289591.0,40.5262,40.5559,40.4172,40.437,289591.0
2022-03-08 09:55:00,40.81,40.83,40.77,40.77,219003.0,40.437,40.4568,40.3974,40.3974,219003.0
2022-03-08 10:00:00,40.77,40.77,40.61,40.64,80281.0,40.3974,40.3974,40.2388,40.2686,80281.0
2022-03-08 10:05:00,40.64,40.67,40.55,40.57,400839.0,40.2686,40.2983,40.1794,40.1992,400839.0
2022-03-08 10:10:00,40.57,40.65,40.56,40.63,230997.0,40.1992,40.2785,40.1893,40.2587,230997.0
2022-03-08 10:15:00,40.63,40.81,40.62,40.81,278226.0,40.2587,40.437,40.2487,40.437,278226.0
2022-03-08 10:20:00,40.81,40.83,40.69,40.69,94893.0,40.437,40.4568,40.3181,40.3181,94893.0
2022-03-08 10:25:00,40.69,40.7,40.64,40.66,50454.0,40.3181,40.328,40.2686,40.2884,50454.0
2022-03-08 10:30:00,40.66,40.7,40.58,40.58,77449.0,40.2884,40.328,40.2091,40.2091,77449.0
2022-03-08 10:35:00,40.58,40.61,40.52,40.57,229494.0,40.2091,40.2388,40.1497,40.1992,229494.0
2022-03-08 10:40:00,40.58,40.62,40.55,40.61,131513.0,40.2091,40.2487,40.1794,40.2388,131513.0
2022-03-08 10:45:00,40.61,40.63,40.55,40.63,62940.0,40.2388,40.2587,40.1794,40.2587,62940.0
2022-03-08 10:50:00,40.62,40.68,40.56,40.68,63825.0,40.2487,40.3082,40.1893,40.3082,63825.0
2022-03-08 10:55:00,40.67,40.74,40.64,40.73,24564.0,40.2983,40.3676,40.2686,40.3577,24564.0
2022-03-08 11:00:00,40.74,40.76,40.67,40.75,54653.0,40.3676,40.3875,40.2983,40.3776,54653.0
2022-03-08 11:05:00,40.74,40.74,40.67,40.71,37552.0,40.3676,40.3676,40.2983,40.3379,37552.0
2022-03-08 11:10:00,40.72,40.75,40.69,40.75,50548.0,40.3478,40.3776,40.3181,40.3776,50548.0
2022-03-08 11:15:00,40.76,40.77,40.7,40.74,62622.0,40.3875,40.3974,40.328,40.3676,62622.0
2022-03-08 11:20:00,40.75,40.77,40.65,40.65,63490.0,40.3776,40.3974,40.2785,40.2785,63490.0
2022-03-08 11:25:00,40.65,40.7,40.63,40.69,56580.0,40.2785,40.328,40.2587,40.3181,56580.0
2022-03-08 11:30:00,40.68,40.68,40.57,40.6,63878.0,40.3082,40.3082,40.1992,40.2289,63878.0
2022-03-08 11:35:00,40.6,40.63,40.58,40.59,33146.0,40.2289,40.2587,40.2091,40.219,33146.0
2022-03-08 11:40:00,40.6,40.62,40.57,40.61,21926.0,40.2289,40.2487,40.1992,40.2388,21926.0
2022-03-08 11:45:00,40.62,40.73,40.61,40.73,26023.0,40.2487,40.3577,40.2388,40.3577,26023.0
2022-03-08 11:50:00,40.72,40.78,40.71,40.78,23166.0,40.3478,40.4073,40.3379,40.4073,23166.0
2022-03-08 11:55:00,40.78,40.82,40.74,40.76,37603.0,40.4073,40.4469,40.3676,40.3875,37603.0
2022-03-08 12:00:00,40.76,40.87,40.74,40.86,40178.0,40.3875,40.4965,40.3676,40.4866,40178.0
2022-03-08 12:05:00,40.86,40.96,40.86,40.95,42224.0,40.4866,40.5856,40.4866,40.5757,42224.0
2022-03-08 12:10:00,40.95,41.08,40.93,41.08,45273.0,40.5757,40.7045,40.5559,40.7045,45273.0
2022-03-08 12:15:00,41.09,41.26,41.07,41.25,339325.0,40.7145,40.8829,40.6946,40.873,339325.0
2022-03-08 12:20:00,41.25,41.31,41.09,41.14,175229.0,40.873,40.9324,40.7145,40.764,175229.0
2022-03-08 12:25:00,41.14,41.32,41.09,41.3,195217.0,40.764,40.9423,40.7145,40.9225,195217.0
2022-03-08 12:30:00,41.31,41.41,41.27,41.4,75795.0,40.9324,41.0315,40.8928,41.0216,75795.0
2022-03-08 12:35:00,41.39,41.42,41.31,41.39,67786.0,41.0117,41.0414,40.9324,41.0117,67786.0
2022-03-08 12:40:00,41.39,41.4,41.32,41.35,62923.0,41.0117,41.0216,40.9423,40.9721,62923.0
2022-03-08 12:45:00,41.35,41.42,41.33,41.36,43079.0,40.9721,41.0414,40.9523,40.982,43079.0
2022-03-08 12:50:00,41.35,41.43,41.27,41.43,89541.0,40.9721,41.0513,40.8928,41.0513,89541.0
2022-03-08 12:55:00,41.43,41.43,41.38,41.4,75955.0,41.0513,41.0513,41.0018,41.0216,75955.0
2022-03-08 13:00:00,41.4,41.48,41.4,41.47,33002.0,41.0216,41.1009,41.0216,41.091,33002.0
2022-03-08 13:05:00,41.48,41.5,41.43,41.5,48464.0,41.1009,41.1207,41.0513,41.1207,48464.0
2022-03-08 13:10:00,41.5,41.51,41.44,41.44,39361.0,41.1207,41.1306,41.0613,41.0613,39361.0
2022-03-08 13:15:00,41.45,41.52,41.45,41.52,291280.0,41.0712,41.1405,41.0712,41.1405,291280.0
2022-03-08 13:20:00,41.52,41.52,41.36,41.36,49084.0,41.1405,41.1405,40.982,40.982,49084.0
2022-03-08 13:25:00,41.36,41.37,41.23,41.24,108972.0,40.982,40.9919,40.8532,40.8631,108972.0
2022-03-08 13:30:00,41.25,41.25,41.07,41.09,86840.0,40.873,40.873,40.6946,40.7145,86840.0
2022-03-08 13:35:00,41.09,41.11,41.02,41.04,69425.0,40.7145,40.7343,40.6451,40.6649,69425.0
2022-03-08 13:40:00,41.04,41.07,40.97,41.07,60682.0,40.6649,40.6946,40.5955,40.6946,60682.0
2022-03-08 13:45:00,41.07,41.08,40.95,40.96,103700.0,40.6946,40.7045,40.5757,40.5856,103700.0
2022-03-08 13:50:00,40.96,40.99,40.92,40.92,37151.0,40.5856,40.6154,40.546,40.546,37151.0
2022-03-08 13:55:00,40.93,40.96,40.89,40.89,39271.0,40.5559,40.5856,40.5163,40.5163,39271.0
2022-03-08 14:00:00,40.88,40.89,40.78,40.83,54594.0,40.5064,40.5163,40.4073,40.4568,54594.0
2022-03-08 14:05:00,40.83,40.95,40.82,40.91,76584.0,40.4568,40.5757,40.4469,40.5361,76584.0
2022-03-08 14:10:00,40.91,40.94,40.83,40.91,59525.0,40.5361,40.5658,40.4568,40.5361,59525.0
2022-03-08 14:15:00,40.91,40.96,40.88,40.93,47680.0,40.5361,40.5856,40.5064,40.5559,47680.0
2022-03-08 14:20:00,40.93,40.95,40.84,40.94,70621.0,40.5559,40.5757,40.4667,40.5658,70621.0
2022-03-08 14:25:00,40.94,41.04,40.92,41.04,38309.0,40.5658,40.6649,40.546,40.6649,38309.0
2022-03-08 14:30:00,41.03,41.04,40.95,40.98,87275.0,40.655,40.6649,40.5757,40.6055,87275.0
2022-03-08 14:35:00,40.98,41.1,40.98,41.06,69500.0,40.6055,40.7244,40.6055,40.6847,69500.0
2022-03-08 14:40:00,41.06,41.07,41.01,41.06,51788.0,40.6847,40.6946,40.6352,40.6847,51788.0
2022-03-08 14:45:00,41.07,41.16,41.07,41.15,52313.0,40.6946,40.7838,40.6946,40.7739,52313.0
2022-03-08 14:50:00,41.16,41.16,41.09,41.09,63110.0,40.7838,40.7838,40.7145,40.7145,63110.0
2022-03-08 14:55:00,41.08,41.13,41.02,41.06,81369.0,40.7045,40.7541,40.6451,40.6847,81369.0
2022-03-08 15:00:00,41.06,41.21,41.06,41.19,62474.0,40.6847,40.8334,40.6847,40.8135,62474.0
2022-03-08 15:05:00,41.19,41.2,41.16,41.18,52861.0,40.8135,40.8234,40.7838,40.8036,52861.0
2022-03-08 15:10:00,41.18,41.18,41.09,41.14,113203.0,40.8036,40.8036,40.7145,40.764,113203.0
2022-03-08 15:15:00,41.14,41.15,41.09,41.1,69044.0,40.764,40.7739,40.7145,40.7244,69044.0
2022-03-08 15:20:00,41.11,41.11,41.04,41.09,106771.0,40.7343,40.7343,40.6649,40.7145,106771.0
2022-03-08 15:25:00,41.09,41.09,40.99,41.0,116165.0,40.7145,40.7145,40.6154,40.6253,116165.0
2022-03-08 15:30:00,40.99,40.99,40.91,40.93,103040.0,40.6154,40.6154,40.5361,40.5559,103040.0
2022-03-08 15:35:00,40.92,41.0,40.9,41.0,49643.0,40.546,40.6253,40.5262,40.6253,49643.0
2022-03-08 15:40:00,41.0,41.03,40.93,40.93,77247.0,40.6253,40.655,40.5559,40.5559,77247.0
2022-03-08 15:45:00,40.94,40.98,40.92,40.96,110677.0,40.5658,40.6055,40.546,40.5856,110677.0
2022-03-08 15:50:00,40.95,41.05,40.92,40.97,254307.0,40.5757,40.6748,40.546,40.5955,254307.0
2022-03-08 15:55:00,40.97,40.98,40.89,40.92,745609.0,40.5955,40.6055,40.5163,40.546,745609.0
2022-03-09 09:30:00,42.26,42.38,42.1,42.24,249220.0,41.8738,41.9927,41.7152,41.8539,249220.0
2022-03-09 09:35:00,42.25,42.26,42.08,42.18,176663.0,41.8638,41.8738,41.6954,41.7945,176663.0
2022-03-09 09:40:00,42.19,42.32,42.19,42.25,107250.0,41.8044,41.9332,41.8044,41.8638,107250.0
2022-03-09 09:45:00,42.26,42.34,42.26,42.3,162171.0,41.8738,41.953,41.8738,41.9134,162171.0
2022-03-09 09:50:00,42.31,42.32,42.21,42.22,162099.0,41.9233,41.9332,41.8242,41.8341,162099.0
2022-03-09 09:55:00,42.21,42.31,42.2,42.29,37581.0,41.8242,41.9233,41.8143,41.9035,37581.0
2022-03-09 10:00:00,42.3,42.44,42.29,42.41,56204.0,41.9134,42.0521,41.9035,42.0224,56204.0
2022-03-09 10:05:00,42.41,42.42,42.38,42.41,29572.0,42.0224,42.0323,41.9927,42.0224,29572.0
2022-03-09 10:10:00,42.41,42.45,42.4,42.44,41342.0,42.0224,42.062,42.0125,42.0521,41342.0
2022-03-09 10:15:00,42.44,42.46,42.39,42.41,40110.0,42.0521,42.0719,42.0026,42.0224,40110.0
2022-03-09 10:20:00,42.4,42.41,42.38,42.4,15121.0,42.0125,42.0224,41.9927,42.0125,15121.0
2022-03-09 10:25:00,42.4,42.41,42.33,42.37,34781.0,42.0125,42.0224,41.9431,41.9828,34781.0
2022-03-09 10:30:00,42.36,42.41,42.34,42.41,47822.0,41.9728,42.0224,41.953,42.0224,47822.0
2022-03-09 10:35:00,42.42,42.48,42.41,42.47,30540.0,42.0323,42.0917,42.0224,42.0818,30540.0
2022-03-09 10:40:00,42.47,42.48,42.41,42.41,31683.0,42.0818,42.0917,42.0224,42.0224,31683.0
2022-03-09 10:45:00,42.41,42.45,42.4,42.43,46048.0,42.0224,42.062,42.0125,42.0422,46048.0
2022-03-09 10:50:00,42.43,42.45,42.39,42.41,29004.0,42.0422,42.062,42.0026,42.0224,29004.0
2022-03-09 10:55:00,42.41,42.5,42.41,42.48,18412.0,42.0224,42.1116,42.0224,42.0917,18412.0
2022-03-09 11:00:00,42.49,42.49,42.42,42.44,51025.0,42.1017,42.1017,42.0323,42.0521,51025.0
2022-03-09 11:05:00,42.44,42.48,42.4,42.47,204025.0,42.0521,42.0917,42.0125,42.0818,204025.0
2022-03-09 11:10:00,42.46,42.47,42.43,42.44,31398.0,42.0719,42.0818,42.0422,42.0521,31398.0
2022-03-09 11:15:00,42.43,42.48,42.41,42.48,18599.0,42.0422,42.0917,42.0224,42.0917,18599.0
2022-03-09 11:20:00,42.48,42.52,42.47,42.51,71921.0,42.0917,42.1314,42.0818,42.1215,71921.0
2022-03-09 11:25:00,42.51,42.55,42.49,42.53,179971.0,42.1215,42.1611,42.1017,42.1413,179971.0
2022-03-09 11:30:00,42.53,42.6,42.52,42.59,52023.0,42.1413,42.2106,42.1314,42.2007,52023.0
2022-03-09 11:35:00,42.59,42.66,42.58,42.6,81337.0,42.2007,42.2701,42.1908,42.2106,81337.0
2022-03-09 11:40:00,42.6,42.63,42.56,42.62,40828.0,42.2106,42.2404,42.171,42.2305,40828.0
2022-03-09 11:45:00,42.62,42.64,42.59,42.64,17732.0,42.2305,42.2503,42.2007,42.2503,17732.0
2022-03-09 11:50:00,42.64,42.64,42.59,42.6,26324.0,42.2503,42.2503,42.2007,42.2106,26324.0
2022-03-09 11:55:00,42.61,42.63,42.61,42.63,16149.0,42.2206,42.2404,42.2206,42.2404,16149.0
2022-03-09 12:00:00,42.63,42.68,42.62,42.63,27556.0,42.2404,42.2899,42.2305,42.2404,27556.0
2022-03-09 12:05:00,42.64,42.64,42.6,42.6,55032.0,42.2503,42.2503,42.2106,42.2106,55032.0
2022-03-09 12:10:00,42.61,42.65,42.6,42.64,8609.0,42.2206,42.2602,42.2106,42.2503,8609.0
2022-03-09 12:15:00,42.65,42.65,42.63,42.65,13742.0,42.2602,42.2602,42.2404,42.2602,13742.0
2022-03-09 12:20:00,42.65,42.66,42.6,42.6,120666.0,42.2602,42.2701,42.2106,42.2106,120666.0
2022-03-09 12:25:00,42.6,42.63,42.59,42.62,50957.0,42.2106,42.2404,42.2007,42.2305,50957.0
2022-03-09 12:30:00,42.62,42.66,42.62,42.66,17545.0,42.2305,42.2701,42.2305,42.2701,17545.0
2022-03-09 12:35:00,42.67,42.82,42.67,42.79,136248.0,42.28,42.4286,42.28,42.3989,136248.0
2022-03-09 12:40:00,42.8,42.82,42.76,42.77,46969.0,42.4088,42.4286,42.3692,42.3791,46969.0
2022-03-09 12:45:00,42.78,42.8,42.76,42.78,57200.0,42.389,42.4088,42.3692,42.389,57200.0
2022-03-09 12:50:00,42.77,42.78,42.74,42.76,28042.0,42.3791,42.389,42.3494,42.3692,28042.0
2022-03-09 12:55:00,42.75,42.77,42.74,42.77,33464.0,42.3593,42.3791,42.3494,42.3791,33464.0
2022-03-09 13:00:00,42.77,42.78,42.65,42.66,62479.0,42.3791,42.389,42.2602,42.2701,62479.0
2022-03-09 13:05:00,42.65,42.7,42.64,42.7,125437.0,42.2602,42.3097,42.2503,42.3097,125437.0
2022-03-09 13:10:00,42.68,42.73,42.68,42.72,20550.0,42.2899,42.3395,42.2899,42.3296,20550.0
2022-03-09 13:15:00,42.73,42.74,42.71,42.71,53347.0,42.3395,42.3494,42.3196,42.3196,53347.0
2022-03-09 13:20:00,42.72,42.73,42.71,42.73,26108.0,42.3296,42.3395,42.3196,42.3395,26108.0
2022-03-09 13:25:00,42.73,42.77,42.73,42.76,31891.0,42.3395,42.3791,42.3395,42.3692,31891.0
2022-03-09 13:30:00,42.76,42.77,42.73,42.74,11796.0,42.3692,42.3791,42.3395,42.3494,11796.0
2022-03-09 13:35:00,42.73,42.76,42.7,42.7,68096.0,42.3395,42.3692,42.3097,42.3097,68096.0
2022-03-09 13:40:00,42.72,42.72,42.66,42.66,10602.0,42.3296,42.3296,42.2701,42.2701,10602.0
2022-03-09 13:45:00,42.66,42.67,42.61,42.61,9660.0,42.2701,42.28,42.2206,42.2206,9660.0
2022-03-09 13:50:00,42.61,42.66,42.6,42.63,21152.0,42.2206,42.2701,42.2106,42.2404,21152.0
2022-03-09 13:55:00,42.62,42.67,42.62,42.66,35880.0,42.2305,42.28,42.2305,42.2701,35880.0
2022-03-09 14:00:00,42.67,42.75,42.67,42.74,48247.0,42.28,42.3593,42.28,42.3494,48247.0
2022-03-09 14:05:00,42.74,42.75,42.71,42.72,35475.0,42.3494,42.3593,42.3196,42.3296,35475.0
2022-03-09 14:10:00,42.72,42.73,42.63,42.68,166138.0,42.3296,42.3395,42.2404,42.2899,166138.0
2022-03-09 14:15:00,42.69,42.71,42.66,42.69,24137.0,42.2998,42.3196,42.2701,42.2998,24137.0
2022-03-09 14:20:00,42.68,42.7,42.66,42.66,24873.0,42.2899,42.3097,42.2701,42.2701,24873.0
2022-03-09 14:25:00,42.66,42.67,42.64,42.66,11330.0,42.2701,42.28,42.2503,42.2701,11330.0
2022-03-09 14:30:00,42.67,42.68,42.66,42.67,15179.0,42.28,42.2899,42.2701,42.28,15179.0
2022-03-09 14:35:00,42.68,42.71,42.67,42.68,28187.0,42.2899,42.3196,42.28,42.2899,28187.0
2022-03-09 14:40:00,42.68,42.72,42.68,42.69,19621.0,42.2899,42.3296,42.2899,42.2998,19621.0
2022-03-09 14:45:00,42.7,42.71,42.64,42.66,20911.0,42.3097,42.3196,42.2503,42.2701,20911.0
2022-03-09 14:50:00,42.67,42.74,42.67,42.72,604323.0,42.28,42.3494,42.28,42.3296,604323.0
2022-03-09 14:55:00,42.71,42.79,42.71,42.78,59718.0,42.3196,42.3989,42.3196,42.389,59718.0
2022-03-09 15:00:00,42.77,42.78,42.76,42.77,5466.0,42.3791,42.389,42.3692,42.3791,5466.0
2022-03-09 15:05:00,42.77,42.82,42.76,42.82,19861.0,42.3791,42.4286,42.3692,42.4286,19861.0
2022-03-09 15:10:00,42.83,42.85,42.82,42.82,36637.0,42.4385,42.4584,42.4286,42.4286,36637.0
2022-03-09 15:15:00,42.82,42.84,42.78,42.8,75480.0,42.4286,42.4485,42.389,42.4088,75480.0
2022-03-09 15:20:00,42.8,42.83,42.79,42.82,19678.0,42.4088,42.4385,42.3989,42.4286,19678.0
2022-03-09 15:25:00,42.81,42.82,42.77,42.79,43507.0,42.4187,42.4286,42.3791,42.3989,43507.0
2022-03-09 15:30:00,42.79,42.81,42.77,42.78,100709.0,42.3989,42.4187,42.3791,42.389,100709.0
2022-03-09 15:35:00,42.78,42.79,42.74,42.74,23028.0,42.389,42.3989,42.3494,42.3494,23028.0
2022-03-09 15:40:00,42.74,42.79,42.74,42.78,112329.0,42.3494,42.3989,42.3494,42.389,112329.0
2022-03-09 15:45:00,42.78,42.81,42.69,42.7,319491.0,42.389,42.4187,42.2998,42.3097,319491.0
2022-03-09 15:50:00,42.7,42.71,42.6,42.66,332137.0,42.3097,42.3196,42.2106,42.2701,332137.0
2022-03-09 15:55:00,42.66,42.69,42.61,42.63,416834.0,42.2701,42.2998,42.2206,42.2404,416834.0
2022-03-10 09:30:00,42.23,42.31,42.1,42.23,251766.0,41.844,41.9233,41.7152,41.844,251766.0
2022-03-10 09:35:00,42.22,42.24,42.13,42.13,61814.0,41.8341,41.8539,41.7449,41.7449,61814.0
2022-03-10 09:40:00,42.12,42.24,42.12,42.17,188244.0,41.735,41.8539,41.735,41.7846,188244.0
2022-03-10 09:45:00,42.17,42.26,42.14,42.25,209412.0,41.7846,41.8738,41.7549,41.8638,209412.0
2022-03-10 09:50:00,42.25,42.33,42.23,42.33,71922.0,41.8638,41.9431,41.844,41.9431,71922.0
2022-03-10 09:55:00,42.32,42.51,42.32,42.49,83409.0,41.9332,42.1215,41.9332,42.1017,83409.0
2022-03-10 10:00:00,42.49,42.5,42.29,42.31,82979.0,42.1017,42.1116,41.9035,41.9233,82979.0
2022-03-10 10:05:00,42.31,42.36,42.3,42.34,45123.0,41.9233,41.9728,41.9134,41.953,45123.0
2022-03-10 10:10:00,42.35,42.38,42.31,42.37,49904.0,41.9629,41.9927,41.9233,41.9828,49904.0
2022-03-10 10:15:00,42.35,42.55,42.35,42.55,100320.0,41.9629,42.1611,41.9629,42.1611,100320.0
2022-03-10 10:20:00,42.54,42.54,42.39,42.41,49902.0,42.1512,42.1512,42.0026,42.0224,49902.0
2022-03-10 10:25:00,42.42,42.47,42.39,42.4,30296.0,42.0323,42.0818,42.0026,42.0125,30296.0
2022-03-10 10:30:00,42.39,42.41,42.27,42.27,56038.0,42.0026,42.0224,41.8837,41.8837,56038.0
2022-03-10 10:35:00,42.28,42.37,42.28,42.36,82129.0,41.8936,41.9828,41.8936,41.9728,82129.0
2022-03-10 10:40:00,42.37,42.39,42.34,42.36,65025.0,41.9828,42.0026,41.953,41.9728,65025.0
2022-03-10 10:45:00,42.36,42.47,42.34,42.45,49356.0,41.9728,42.0818,41.953,42.062,49356.0
2022-03-10 10:50:00,42.44,42.45,42.32,42.33,55326.0,42.0521,42.062,41.9332,41.9431,55326.0
2022-03-10 10:55:00,42.33,42.36,42.3,42.35,34373.0,41.9431,41.9728,41.9134,41.9629,34373.0
2022-03-10 11:00:00,42.34,42.35,42.28,42.3,32245.0,41.953,41.9629,41.8936,41.9134,32245.0
2022-03-10 11:05:00,42.3,42.32,42.22,42.27,70246.0,41.9134,41.9332,41.8341,41.8837,70246.0
2022-03-10 11:10:00,42.27,42.29,42.23,42.29,40272.0,41.8837,41.9035,41.844,41.9035,40272.0
2022-03-10 11:15:00,42.28,42.3,42.25,42.27,27880.0,41.8936,41.9134,41.8638,41.8837,27880.0
2022-03-10 11:20:00,42.26,42.28,42.24,42.26,28128.0,41.8738,41.8936,41.8539,41.8738,28128.0
2022-03-10 11:25:00,42.26,42.29,42.21,42.26,63226.0,41.8738,41.9035,41.8242,41.8738,63226.0
2022-03-10 11:30:00,42.27,42.28,42.19,42.21,42144.0,41.8837,41.8936,41.8044,41.8242,42144.0
2022-03-10 11:35:00,42.21,42.25,42.17,42.21,51395.0,41.8242,41.8638,41.7846,41.8242,51395.0
2022-03-10 11:40:00,42.21,42.23,42.18,42.21,36771.0,41.8242,41.844,41.7945,41.8242,36771.0
2022-03-10 11:45:00,42.22,42.25,42.2,42.23,17805.0,41.8341,41.8638,41.8143,41.844,17805.0
2022-03-10 11:50:00,42.24,42.3,42.24,42.29,40387.0,41.8539,41.9134,41.8539,41.9035,40387.0
2022-03-10 11:55:00,42.3,42.34,42.27,42.32,46313.0,41.9134,41.953,41.8837,41.9332,46313.0
2022-03-10 12:00:00,42.32,42.34,42.29,42.32,45807.0,41.9332,41.953,41.9035,41.9332,45807.0
2022-03-10 12:05:00,42.33,42.36,42.28,42.29,37314.0,41.9431,41.9728,41.8936,41.9035,37314.0
2022-03-10 12:10:00,42.29,42.31,42.26,42.29,20446.0,41.9035,41.9233,41.8738,41.9035,20446.0
2022-03-10 12:15:00,42.29,42.3,42.26,42.27,15709.0,41.9035,41.9134,41.8738,41.8837,15709.0
2022-03-10 12:20:00,42.28,42.36,42.27,42.36,62561.0,41.8936,41.9728,41.8837,41.9728,62561.0
2022-03-10 12:25:00,42.36,42.36,42.32,42.34,41061.0,41.9728,41.9728,41.9332,41.953,41061.0
2022-03-10 12:30:00,42.34,42.35,42.3,42.3,19270.0,41.953,41.9629,41.9134,41.9134,19270.0
2022-03-10 12:35:00,42.29,42.29,42.25,42.26,16878.0,41.9035,41.9035,41.8638,41.8738,16878.0
2022-03-10 12:40:00,42.26,42.28,42.24,42.24,23586.0,41.8738,41.8936,41.8539,41.8539,23586.0
2022-03-10 12:45:00,42.23,42.25,42.22,42.23,54503.0,41.844,41.8638,41.8341,41.844,54503.0
2022-03-10 12:50:00,42.23,42.23,42.16,42.17,34304.0,41.844,41.844,41.7747,41.7846,34304.0
2022-03-10 12:55:00,42.16,42.19,42.16,42.19,13247.0,41.7747,41.8044,41.7747,41.8044,13247.0
2022-03-10 13:00:00,42.18,42.21,42.16,42.16,21223.0,41.7945,41.8242,41.7747,41.7747,21223.0
2022-03-10 13:05:00,42.16,42.21,42.16,42.2,16650.0,41.7747,41.8242,41.7747,41.8143,16650.0
2022-03-10 13:10:00,42.2,42.27,42.19,42.24,28767.0,41.8143,41.8837,41.8044,41.8539,28767.0
2022-03-10 13:15:00,42.25,42.3,42.23,42.29,26748.0,41.8638,41.9134,41.844,41.9035,26748.0
2022-03-10 13:20:00,42.29,42.31,42.27,42.31,16685.0,41.9035,41.9233,41.8837,41.9233,16685.0
2022-03-10 13:25:00,42.32,42.34,42.28,42.34,37694.0,41.9332,41.953,41.8936,41.953,37694.0
2022-03-10 13:30:00,42.34,42.39,42.32,42.38,57435.0,41.953,42.0026,41.9332,41.9927,57435.0
2022-03-10 13:35:00,42.37,42.41,42.36,42.38,20214.0,41.9828,42.0224,41.9728,41.9927,20214.0
2022-03-10 13:40:00,42.39,42.4,42.35,42.38,54908.0,42.0026,42.0125,41.9629,41.9927,54908.0
2022-03-10 13:45:00,42.39,42.47,42.38,42.47,16601.0,42.0026,42.0818,41.9927,42.0818,16601.0
2022-03-10 13:50:00,42.46,42.47,42.39,42.43,38593.0,42.0719,42.0818,42.0026,42.0422,38593.0
2022-03-10 13:55:00,42.43,42.46,42.41,42.43,24948.0,42.0422,42.0719,42.0224,42.0422,24948.0
2022-03-10 14:00:00,42.43,42.53,42.41,42.53,32069.0,42.0422,42.1413,42.0224,42.1413,32069.0
2022-03-10 14:05:00,42.53,42.55,42.43,42.43,38711.0,42.1413,42.1611,42.0422,42.0422,38711.0
2022-03-10 14:10:00,42.43,42.46,42.43,42.46,23935.0,42.0422,42.0719,42.0422,42.0719,23935.0
2022-03-10 14:15:00,42.45,42.51,42.45,42.48,62599.0,42.062,42.1215,42.062,42.0917,62599.0
2022-03-10 14:20:00,42.48,42.5,42.45,42.45,20223.0,42.0917,42.1116,42.062,42.062,20223.0
2022-03-10 14:25:00,42.45,42.51,42.45,42.51,22118.0,42.062,42.1215,42.062,42.1215,22118.0
2022-03-10 14:30:00,42.51,42.54,42.48,42.51,16365.0,42.1215,42.1512,42.0917,42.1215,16365.0
2022-03-10 14:35:00,42.51,42.52,42.48,42.5,21035.0,42.1215,42.1314,42.0917,42.1116,21035.0
2022-03-10 14:40:00,42.5,42.51,42.45,42.46,50674.0,42.1116,42.1215,42.062,42.0719,50674.0
2022-03-10 14:45:00,42.45,42.56,42.44,42.54,65506.0,42.062,42.171,42.0521,42.1512,65506.0
2022-03-10 14:50:00,42.54,42.56,42.51,42.52,14988.0,42.1512,42.171,42.1215,42.1314,14988.0
2022-03-10 14:55:00,42.52,42.56,42.5,42.52,48984.0,42.1314,42.171,42.1116,42.1314,48984.0
2022-03-10 15:00:00,42.51,42.51,42.45,42.45,79802.0,42.1215,42.1215,42.062,42.062,79802.0
2022-03-10 15:05:00,42.45,42.47,42.4,42.45,59179.0,42.062,42.0818,42.0125,42.062,59179.0
2022-03-10 15:10:00,42.45,42.47,42.43,42.47,48841.0,42.062,42.0818,42.0422,42.0818,48841.0
2022-03-10 15:15:00,42.47,42.49,42.43,42.46,37504.0,42.0818,42.1017,42.0422,42.0719,37504.0
2022-03-10 15:20:00,42.47,42.48,42.41,42.43,23824.0,42.0818,42.0917,42.0224,42.0422,23824.0
2022-03-10 15:25:00,42.43,42.49,42.42,42.46,51799.0,42.0422,42.1017,42.0323,42.0719,51799.0
2022-03-10 15:30:00,42.47,42.48,42.45,42.47,35758.0,42.0818,42.0917,42.062,42.0818,35758.0
2022-03-10 15:35:00,42.47,42.48,42.42,42.44,52223.0,42.0818,42.0917,42.0323,42.0521,52223.0
2022-03-10 15:40:00,42.44,42.48,42.44,42.45,66744.0,42.0521,42.0917,42.0521,42.062,66744.0
2022-03-10 15:45:00,42.44,42.47,42.41,42.41,115466.0,42.0521,42.0818,42.0224,42.0224,115466.0
2022-03-10 15:50:00,42.42,42.52,42.42,42.5,161019.0,42.0323,42.1314,42.0323,42.1116,161019.0
2022-03-10 15:55:00,42.5,42.51,42.46,42.48,180020.0,42.1116,42.1215,42.0719,42.0917,180020.0
2022-03-11 09:30:00,42.96,43.07,42.93,42.95,68327.0,42.5674,42.6764,42.5376,42.5575,68327.0
2022-03-11 09:35:00,42.95,42.97,42.84,42.84,123047.0,42.5575,42.5773,42.4485,42.4485,123047.0
2022-03-11 09:40:00,42.85,42.92,42.82,42.9,35515.0,42.4584,42.5277,42.4286,42.5079,35515.0
2022-03-11 09:45:00,42.9,42.97,42.89,42.96,27822.0,42.5079,42.5773,42.498,42.5674,27822.0
2022-03-11 09:50:00,42.96,43.0,42.82,42.83,109810.0,42.5674,42.607,42.4286,42.4385,109810.0
2022-03-11 09:55:00,42.83,42.91,42.82,42.91,27373.0,42.4385,42.5178,42.4286,42.5178,27373.0
2022-03-11 10:00:00,42.91,42.91,42.79,42.81,21387.0,42.5178,42.5178,42.3989,42.4187,21387.0
2022-03-11 10:05:00,42.81,42.87,42.71,42.72,53990.0,42.4187,42.4782,42.3196,42.3296,53990.0
2022-03-11 10:10:00,42.73,42.85,42.73,42.8,21563.0,42.3395,42.4584,42.3395,42.4088,21563.0
2022-03-11 10:15:00,42.8,42.84,42.78,42.81,48083.0,42.4088,42.4485,42.389,42.4187,48083.0
2022-03-11 10:20:00,42.8,42.81,42.74,42.77,12624.0,42.4088,42.4187,42.3494,42.3791,12624.0
2022-03-11 10:25:00,42.78,42.82,42.78,42.78,29187.0,42.389,42.4286,42.389,42.389,29187.0
2022-03-11 10:30:00,42.77,42.8,42.71,42.72,666760.0,42.3791,42.4088,42.3196,42.3296,666760.0
2022-03-11 10:35:00,42.73,42.76,42.7,42.71,16910.0,42.3395,42.3692,42.3097,42.3196,16910.0
2022-03-11 10:40:00,42.7,42.7,42.61,42.61,17702.0,42.3097,42.3097,42.2206,42.2206,17702.0
2022-03-11 10:45:00,42.62,42.68,42.57,42.58,38555.0,42.2305,42.2899,42.1809,42.1908,38555.0
2022-03-11 10:50:00,42.58,42.6,42.52,42.54,20393.0,42.1908,42.2106,42.1314,42.1512,20393.0
2022-03-11 10:55:00,42.55,42.57,42.52,42.57,17706.0,42.1611,42.1809,42.1314,42.1809,17706.0
2022-03-11 11:00:00,42.57,42.57,42.51,42.52,21868.0,42.1809,42.1809,42.1215,42.1314,21868.0
2022-03-11 11:05:00,42.52,42.52,42.46,42.46,28220.0,42.1314,42.1314,42.0719,42.0719,28220.0
2022-03-11 11:10:00,42.46,42.47,42.42,42.43,10882.0,42.0719,42.0818,42.0323,42.0422,10882.0
2022-03-11 11:15:00,42.42,42.43,42.38,42.41,14733.0,42.0323,42.0422,41.9927,42.0224,14733.0
2022-03-11 11:20:00,42.41,42.43,42.35,42.37,14418.0,42.0224,42.0422,41.9629,41.9828,14418.0
2022-03-11 11:25:00,42.36,42.37,42.28,42.28,37269.0,41.9728,41.9828,41.8936,41.8936,37269.0
2022-03-11 11:30:00,42.29,42.3,42.22,42.25,21826.0,41.9035,41.9134,41.8341,41.8638,21826.0
2022-03-11 11:35:00,42.25,42.3,42.25,42.29,13628.0,41.8638,41.9134,41.8638,41.9035,13628.0
2022-03-11 11:40:00,42.29,42.3,42.18,42.26,79949.0,41.9035,41.9134,41.7945,41.8738,79949.0
2022-03-11 11:45:00,42.26,42.3,42.25,42.27,36100.0,41.8738,41.9134,41.8638,41.8837,36100.0
2022-03-11 11:50:00,42.26,42.26,42.21,42.24,42848.0,41.8738,41.8738,41.8242,41.8539,42848.0
2022-03-11 11:55:00,42.25,42.27,42.23,42.27,33037.0,41.8638,41.8837,41.844,41.8837,33037.0
2022-03-11 12:00:00,42.26,42.26,42.2,42.26,34381.0,41.8738,41.8738,41.8143,41.8738,34381.0
2022-03-11 12:05:00,42.27,42.29,42.2,42.2,27030.0,41.8837,41.9035,41.8143,41.8143,27030.0
2022-03-11 12:10:00,42.21,42.25,42.2,42.24,15070.0,41.8242,41.8638,41.8143,41.8539,15070.0
2022-03-11 12:15:00,42.24,42.32,42.23,42.32,53349.0,41.8539,41.9332,41.844,41.9332,53349.0
2022-03-11 12:20:00,42.32,42.33,42.24,42.25,20532.0,41.9332,41.9431,41.8539,41.8638,20532.0
2022-03-11 12:25:00,42.25,42.25,42.19,42.19,15549.0,41.8638,41.8638,41.8044,41.8044,15549.0
2022-03-11 12:30:00,42.19,42.22,42.18,42.2,21046.0,41.8044,41.8341,41.7945,41.8143,21046.0
2022-03-11 12:35:00,42.2,42.2,42.15,42.17,26193.0,41.8143,41.8143,41.7648,41.7846,26193.0
2022-03-11 12:40:00,42.17,42.23,42.16,42.23,19324.0,41.7846,41.844,41.7747,41.844,19324.0
2022-03-11 12:45:00,42.23,42.24,42.2,42.22,13554.0,41.844,41.8539,41.8143,41.8341,13554.0
2022-03-11 12:50:00,42.23,42.25,42.22,42.24,19133.0,41.844,41.8638,41.8341,41.8539,19133.0
2022-03-11 12:55:00,42.24,42.27,42.24,42.25,11124.0,41.8539,41.8837,41.8539,41.8638,11124.0
2022-03-11 13:00:00,42.24,42.27,42.22,42.26,16526.0,41.8539,41.8837,41.8341,41.8738,16526.0
2022-03-11 13:05:00,42.26,42.29,42.23,42.25,44563.0,41.8738,41.9035,41.844,41.8638,44563.0
2022-03-11 13:10:00,42.25,42.27,42.23,42.23,15411.0,41.8638,41.8837,41.844,41.844,15411.0
2022-03-11 13:15:00,42.24,42.27,42.24,42.27,19760.0,41.8539,41.8837,41.8539,41.8837,19760.0
2022-03-11 13:20:00,42.27,42.3,42.27,42.3,13800.0,41.8837,41.9134,41.8837,41.9134,13800.0
2022-03-11 13:25:00,42.29,42.29,42.25,42.26,15559.0,41.9035,41.9035,41.8638,41.8738,15559.0
2022-03-11 13:30:00,42.26,42.27,42.25,42.26,20677.0,41.8738,41.8837,41.8638,41.8738,20677.0
2022-03-11 13:35:00,42.26,42.27,42.22,42.23,20756.0,41.8738,41.8837,41.8341,41.844,20756.0
2022-03-11 13:40:00,42.23,42.25,42.22,42.25,27141.0,41.844,41.8638,41.8341,41.8638,27141.0
2022-03-11 13:45:00,42.26,42.28,42.25,42.28,20531.0,41.8738,41.8936,41.8638,41.8936,20531.0
2022-03-11 13:50:00,42.29,42.3,42.19,42.19,15846.0,41.9035,41.9134,41.8044,41.8044,15846.0
2022-03-11 13:55:00,42.2,42.22,42.17,42.18,15507.0,41.8143,41.8341,41.7846,41.7945,15507.0
2022-03-11 14:00:00,42.17,42.19,42.15,42.19,20786.0,41.7846,41.8044,41.7648,41.8044,20786.0
2022-03-11 14:05:00,42.19,42.2,42.17,42.19,41256.0,41.8044,41.8143,41.7846,41.8044,41256.0
2022-03-11 14:10:00,42.19,42.22,42.17,42.2,41522.0,41.8044,41.8341,41.7846,41.8143,41522.0
2022-03-11 14:15:00,42.2,42.21,42.17,42.17,32531.0,41.8143,41.8242,41.7846,41.7846,32531.0
2022-03-11 14:20:00,42.16,42.19,42.16,42.19,46177.0,41.7747,41.8044,41.7747,41.8044,46177.0
2022-03-11 14:25:00,42.19,42.27,42.17,42.26,54652.0,41.8044,41.8837,41.7846,41.8738,54652.0
2022-03-11 14:30:00,42.26,42.26,42.22,42.23,21720.0,41.8738,41.8738,41.8341,41.844,21720.0
2022-03-11 14:35:00,42.22,42.24,42.2,42.23,32270.0,41.8341,41.8539,41.8143,41.844,32270.0
2022-03-11 14:40:00,42.22,42.22,42.17,42.17,37805.0,41.8341,41.8341,41.7846,41.7846,37805.0
2022-03-11 14:45:00,42.17,42.19,42.15,42.19,57447.0,41.7846,41.8044,41.7648,41.8044,57447.0
2022-03-11 14:50:00,42.18,42.18,42.12,42.14,31913.0,41.7945,41.7945,41.735,41.7549,31913.0
2022-03-11 14:55:00,42.14,42.17,42.13,42.16,45260.0,41.7549,41.7846,41.7449,41.7747,45260.0
2022-03-11 15:00:00,42.16,42.17,42.12,42.13,40150.0,41.7747,41.7846,41.735,41.7449,40150.0
2022-03-11 15:05:00,42.14,42.15,42.12,42.14,56105.0,41.7549,41.7648,41.735,41.7549,56105.0
2022-03-11 15:10:00,42.14,42.18,42.13,42.14,74375.0,41.7549,41.7945,41.7449,41.7549,74375.0
2022-03-11 15:15:00,42.14,42.19,42.13,42.18,54189.0,41.7549,41.8044,41.7449,41.7945,54189.0
2022-03-11 15:20:00,42.18,42.19,42.15,42.16,48101.0,41.7945,41.8044,41.7648,41.7747,48101.0
2022-03-11 15:25:00,42.16,42.17,42.13,42.17,84379.0,41.7747,41.7846,41.7449,41.7846,84379.0
2022-03-11 15:30:00,42.16,42.16,42.08,42.09,61726.0,41.7747,41.7747,41.6954,41.7053,61726.0
2022-03-11 15:35:00,42.09,42.13,42.08,42.1,82515.0,41.7053,41.7449,41.6954,41.7152,82515.0
2022-03-11 15:40:00,42.09,42.12,42.07,42.08,82036.0,41.7053,41.735,41.6855,41.6954,82036.0
2022-03-11 15:45:00,42.09,42.1,42.06,42.09,89651.0,41.7053,41.7152,41.6756,41.7053,89651.0
2022-03-11 15:50:00,42.09,42.16,42.08,42.11,156330.0,41.7053,41.7747,41.6954,41.7251,156330.0
2022-03-11 15:55:00,42.11,42.14,42.07,42.11,192154.0,41.7251,41.7549,41.6855,41.7251,192154.0
2022-03-14 09:30:00,42.88,42.95,42.75,42.77,97866.0,42.4881,42.5575,42.3593,42.3791,97866.0
2022-03-14 09:35:00,42.78,42.89,42.77,42.83,90144.0,42.389,42.498,42.3791,42.4385,90144.0
2022-03-14 09:40:00,42.82,42.93,42.77,42.91,49407.0,42.4286,42.5376,42.3791,42.5178,49407.0
2022-03-14 09:45:00,42.91,42.98,42.89,42.94,66785.0,42.5178,42.5872,42.498,42.5475,66785.0
2022-03-14 09:50:00,42.94,42.98,42.92,42.96,40387.0,42.5475,42.5872,42.5277,42.5674,40387.0
2022-03-14 09:55:00,42.95,43.03,42.94,43.01,67667.0,42.5575,42.6367,42.5475,42.6169,67667.0
2022-03-14 10:00:00,43.0,43.1,42.96,43.03,79794.0,42.607,42.7061,42.5674,42.6367,79794.0
2022-03-14 10:05:00,43.04,43.15,43.02,43.15,32554.0,42.6466,42.7556,42.6268,42.7556,32554.0
2022-03-14 10:10:00,43.14,43.22,43.13,43.2,38856.0,42.7457,42.825,42.7358,42.8052,38856.0
2022-03-14 10:15:00,43.2,43.22,43.18,43.2,47829.0,42.8052,42.825,42.7853,42.8052,47829.0
2022-03-14 10:20:00,43.2,43.22,43.19,43.22,13420.0,42.8052,42.825,42.7953,42.825,13420.0
2022-03-14 10:25:00,43.23,43.27,43.19,43.25,99560.0,42.8349,42.8745,42.7953,42.8547,99560.0
2022-03-14 10:30:00,43.24,43.24,43.15,43.18,33579.0,42.8448,42.8448,42.7556,42.7853,33579.0
2022-03-14 10:35:00,43.18,43.2,43.16,43.18,19220.0,42.7853,42.8052,42.7655,42.7853,19220.0
2022-03-14 10:40:00,43.18,43.2,43.12,43.13,21492.0,42.7853,42.8052,42.7259,42.7358,21492.0
2022-03-14 10:45:00,43.13,43.14,43.09,43.12,33625.0,42.7358,42.7457,42.6962,42.7259,33625.0
2022-03-14 10:50:00,43.13,43.22,43.12,43.21,61600.0,42.7358,42.825,42.7259,42.8151,61600.0
2022-03-14 10:55:00,43.21,43.23,43.15,43.16,46105.0,42.8151,42.8349,42.7556,42.7655,46105.0
2022-03-14 11:00:00,43.16,43.17,43.11,43.13,26158.0,42.7655,42.7754,42.716,42.7358,26158.0
2022-03-14 11:05:00,43.14,43.15,43.09,43.1,19611.0,42.7457,42.7556,42.6962,42.7061,19611.0
2022-03-14 11:10:00,43.11,43.12,43.08,43.1,16578.0,42.716,42.7259,42.6863,42.7061,16578.0
2022-03-14 11:15:00,43.11,43.14,43.11,43.11,16755.0,42.716,42.7457,42.716,42.716,16755.0
2022-03-14 11:20:00,43.12,43.12,43.07,43.09,52871.0,42.7259,42.7259,42.6764,42.6962,52871.0
2022-03-14 11:25:00,43.09,43.1,43.04,43.06,15365.0,42.6962,42.7061,42.6466,42.6664,15365.0
2022-03-14 11:30:00,43.06,43.08,43.03,43.07,18751.0,42.6664,42.6863,42.6367,42.6764,18751.0
2022-03-14 11:35:00,43.07,43.07,43.03,43.05,18080.0,42.6764,42.6764,42.6367,42.6565,18080.0
2022-03-14 11:40:00,43.05,43.05,42.98,43.0,24693.0,42.6565,42.6565,42.5872,42.607,24693.0
2022-03-14 11:45:00,42.99,42.99,42.93,42.95,28831.0,42.5971,42.5971,42.5376,42.5575,28831.0
2022-03-14 11:50:00,42.94,42.95,42.9,42.91,11310.0,42.5475,42.5575,42.5079,42.5178,11310.0
2022-03-14 11:55:00,42.9,42.9,42.81,42.83,32547.0,42.5079,42.5079,42.4187,42.4385,32547.0
2022-03-14 12:00:00,42.82,42.86,42.79,42.8,43206.0,42.4286,42.4683,42.3989,42.4088,43206.0
2022-03-14 12:05:00,42.81,42.85,42.8,42.8,50598.0,42.4187,42.4584,42.4088,42.4088,50598.0
2022-03-14 12:10:00,42.8,42.85,42.79,42.84,53172.0,42.4088,42.4584,42.3989,42.4485,53172.0
2022-03-14 12:15:00,42.84,42.88,42.83,42.86,41299.0,42.4485,42.4881,42.4385,42.4683,41299.0
2022-03-14 12:20:00,42.85,42.87,42.83,42.86,22932.0,42.4584,42.4782,42.4385,42.4683,22932.0
2022-03-14 12:25:00,42.86,42.9,42.86,42.9,12680.0,42.4683,42.5079,42.4683,42.5079,12680.0
2022-03-14 12:30:00,42.9,42.94,42.89,42.91,24510.0,42.5079,42.5475,42.498,42.5178,24510.0
2022-03-14 12:35:00,42.91,42.93,42.89,42.91,19122.0,42.5178,42.5376,42.498,42.5178,19122.0
2022-03-14 12:40:00,42.91,42.94,42.89,42.9,22078.0,42.5178,42.5475,42.498,42.5079,22078.0
2022-03-14 12:45:00,42.89,42.9,42.81,42.82,66346.0,42.498,42.5079,42.4187,42.4286,66346.0
2022-03-14 12:50:00,42.82,42.83,42.77,42.78,21303.0,42.4286,42.4385,42.3791,42.389,21303.0
2022-03-14 12:55:00,42.78,42.83,42.77,42.77,13916.0,42.389,42.4385,42.3791,42.3791,13916.0
2022-03-14 13:00:00,42.76,42.79,42.75,42.76,51768.0,42.3692,42.3989,42.3593,42.3692,51768.0
2022-03-14 13:05:00,42.75,42.8,42.75,42.76,18574.0,42.3593,42.4088,42.3593,42.3692,18574.0
2022-03-14 13:10:00,42.77,42.79,42.73,42.77,122327.0,42.3791,42.3989,42.3395,42.3791,122327.0
2022-03-14 13:15:00,42.77,42.82,42.76,42.81,36881.0,42.3791,42.4286,42.3692,42.4187,36881.0
2022-03-14 13:20:00,42.81,42.84,42.79,42.83,76997.0,42.4187,42.4485,42.3989,42.4385,76997.0
2022-03-14 13:25:00,42.83,42.84,42.79,42.8,31524.0,42.4385,42.4485,42.3989,42.4088,31524.0
2022-03-14 13:30:00,42.8,42.83,42.77,42.81,44399.0,42.4088,42.4385,42.3791,42.4187,44399.0
2022-03-14 13:35:00,42.81,42.82,42.77,42.79,26325.0,42.4187,42.4286,42.3791,42.3989,26325.0
2022-03-14 13:40:00,42.79,42.81,42.75,42.76,25912.0,42.3989,42.4187,42.3593,42.3692,25912.0
2022-03-14 13:45:00,42.76,42.77,42.7,42.71,19419.0,42.3692,42.3791,42.3097,42.3196,19419.0
2022-03-14 13:50:00,42.71,42.78,42.71,42.75,27973.0,42.3196,42.389,42.3196,42.3593,27973.0
2022-03-14 13:55:00,42.75,42.78,42.74,42.75,14084.0,42.3593,42.389,42.3494,42.3593,14084.0
2022-03-14 14:00:00,42.75,42.75,42.73,42.74,11925.0,42.3593,42.3593,42.3395,42.3494,11925.0
2022-03-14 14:05:00,42.74,42.79,42.73,42.74,39844.0,42.3494,42.3989,42.3395,42.3494,39844.0
2022-03-14 14:10:00,42.74,42.75,42.7,42.71,13393.0,42.3494,42.3593,42.3097,42.3196,13393.0
2022-03-14 14:15:00,42.72,42.72,42.66,42.66,14568.0,42.3296,42.3296,42.2701,42.2701,14568.0
2022-03-14 14:20:00,42.67,42.68,42.65,42.65,18714.0,42.28,42.2899,42.2602,42.2602,18714.0
2022-03-14 14:25:00,42.66,42.66,42.63,42.63,14186.0,42.2701,42.2701,42.2404,42.2404,14186.0
2022-03-14 14:30:00,42.63,42.67,42.63,42.66,14710.0,42.2404,42.28,42.2404,42.2701,14710.0
2022-03-14 14:35:00,42.67,42.71,42.66,42.7,16657.0,42.28,42.3196,42.2701,42.3097,16657.0
2022-03-14 14:40:00,42.7,42.7,42.66,42.66,28813.0,42.3097,42.3097,42.2701,42.2701,28813.0
2022-03-14 14:45:00,42.66,42.67,42.62,42.62,35019.0,42.2701,42.28,42.2305,42.2305,35019.0
2022-03-14 14:50:00,42.63,42.64,42.6,42.62,132620.0,42.2404,42.2503,42.2106,42.2305,132620.0
2022-03-14 14:55:00,42.61,42.63,42.6,42.61,84143.0,42.2206,42.2404,42.2106,42.2206,84143.0
2022-03-14 15:00:00,42.62,42.68,42.61,42.68,120160.0,42.2305,42.2899,42.2206,42.2899,120160.0
2022-03-14 15:05:00,42.68,42.68,42.61,42.62,142749.0,42.2899,42.2899,42.2206,42.2305,142749.0
2022-03-14 15:10:00,42.62,42.68,42.61,42.68,77372.0,42.2305,42.2899,42.2206,42.2899,77372.0
2022-03-14 15:15:00,42.68,42.73,42.66,42.68,115465.0,42.2899,42.3395,42.2701,42.2899,115465.0
2022-03-14 15:20:00,42.67,42.7,42.65,42.7,42397.0,42.28,42.3097,42.2602,42.3097,42397.0
2022-03-14 15:25:00,42.69,42.7,42.66,42.67,54621.0,42.2998,42.3097,42.2701,42.28,54621.0
2022-03-14 15:30:00,42.66,42.67,42.58,42.6,46902.0,42.2701,42.28,42.1908,42.2106,46902.0
2022-03-14 15:35:00,42.61,42.63,42.59,42.62,52222.0,42.2206,42.2404,42.2007,42.2305,52222.0
2022-03-14 15:40:00,42.63,42.65,42.61,42.65,36557.0,42.2404,42.2602,42.2206,42.2602,36557.0
2022-03-14 15:45:00,42.65,42.71,42.63,42.66,97311.0,42.2602,42.3196,42.2404,42.2701,97311.0
2022-03-14 15:50:00,42.66,42.7,42.61,42.64,843760.0,42.2701,42.3097,42.2206,42.2503,843760.0
2022-03-14 15:55:00,42.64,42.78,42.64,42.75,501480.0,42.2503,42.389,42.2503,42.3593,501480.0
2022-03-15 09:30:00,42.77,42.87,42.74,42.77,194278.0,42.3791,42.4782,42.3494,42.3791,194278.0
2022-03-15 09:35:00,42.77,42.82,42.72,42.74,159161.0,42.3791,42.4286,42.3296,42.3494,159161.0
2022-03-15 09:40:00,42.74,42.76,42.66,42.71,69113.0,42.3494,42.3692,42.2701,42.3196,69113.0
2022-03-15 09:45:00,42.71,42.76,42.7,42.75,88931.0,42.3196,42.3692,42.3097,42.3593,88931.0
2022-03-15 09:50:00,42.76,42.82,42.73,42.8,99826.0,42.3692,42.4286,42.3395,42.4088,99826.0
2022-03-15 09:55:00,42.8,42.87,42.79,42.87,48052.0,42.4088,42.4782,42.3989,42.4782,48052.0
2022-03-15 10:00:00,42.86,42.9,42.81,42.89,62982.0,42.4683,42.5079,42.4187,42.498,62982.0
2022-03-15 10:05:00,42.88,42.89,42.8,42.82,20408.0,42.4881,42.498,42.4088,42.4286,20408.0
2022-03-15 10:10:00,42.82,42.83,42.76,42.8,59887.0,42.4286,42.4385,42.3692,42.4088,59887.0
2022-03-15 10:15:00,42.79,42.8,42.76,42.78,79487.0,42.3989,42.4088,42.3692,42.389,79487.0
2022-03-15 10:20:00,42.77,42.82,42.76,42.82,63934.0,42.3791,42.4286,42.3692,42.4286,63934.0
2022-03-15 10:25:00,42.81,42.88,42.81,42.86,80031.0,42.4187,42.4881,42.4187,42.4683,80031.0
2022-03-15 10:30:00,42.87,42.91,42.84,42.88,85855.0,42.4782,42.5178,42.4485,42.4881,85855.0
2022-03-15 10:35:00,42.88,42.95,42.88,42.93,68266.0,42.4881,42.5575,42.4881,42.5376,68266.0
2022-03-15 10:40:00,42.93,42.96,42.92,42.93,72117.0,42.5376,42.5674,42.5277,42.5376,72117.0
2022-03-15 10:45:00,42.93,42.97,42.92,42.95,117284.0,42.5376,42.5773,42.5277,42.5575,117284.0
2022-03-15 10:50:00,42.95,42.97,42.93,42.97,82644.0,42.5575,42.5773,42.5376,42.5773,82644.0
2022-03-15 10:55:00,42.97,42.98,42.92,42.95,70919.0,42.5773,42.5872,42.5277,42.5575,70919.0
2022-03-15 11:00:00,42.95,42.97,42.94,42.97,63731.0,42.5575,42.5773,42.5475,42.5773,63731.0
2022-03-15 11:05:00,42.97,42.99,42.96,42.98,67203.0,42.5773,42.5971,42.5674,42.5872,67203.0
2022-03-15 11:10:00,42.98,43.02,42.96,43.01,84781.0,42.5872,42.6268,42.5674,42.6169,84781.0
2022-03-15 11:15:00,43.01,43.07,42.99,43.07,157804.0,42.6169,42.6764,42.5971,42.6764,157804.0
2022-03-15 11:20:00,43.08,43.08,43.01,43.03,41574.0,42.6863,42.6863,42.6169,42.6367,41574.0
2022-03-15 11:25:00,43.03,43.09,43.02,43.09,45625.0,42.6367,42.6962,42.6268,42.6962,45625.0
2022-03-15 11:30:00,43.09,43.13,43.07,43.12,61095.0,42.6962,42.7358,42.6764,42.7259,61095.0
2022-03-15 11:35:00,43.13,43.14,43.12,43.13,76248.0,42.7358,42.7457,42.7259,42.7358,76248.0
2022-03-15 11:40:00,43.14,43.14,43.11,43.14,39097.0,42.7457,42.7457,42.716,42.7457,39097.0
2022-03-15 11:45:00,43.13,43.14,43.1,43.14,42547.0,42.7358,42.7457,42.7061,42.7457,42547.0
2022-03-15 11:50:00,43.14,43.16,43.06,43.09,89496.0,42.7457,42.7655,42.6664,42.6962,89496.0
2022-03-15 11:55:00,43.09,43.09,42.95,42.98,90402.0,42.6962,42.6962,42.5575,42.5872,90402.0
2022-03-15 12:00:00,42.98,43.01,42.95,42.99,112963.0,42.5872,42.6169,42.5575,42.5971,112963.0
2022-03-15 12:05:00,42.98,43.1,42.97,43.07,51514.0,42.5872,42.7061,42.5773,42.6764,51514.0
2022-03-15 12:10:00,43.08,43.08,43.04,43.07,49462.0,42.6863,42.6863,42.6466,42.6764,49462.0
2022-03-15 12:15:00,43.06,43.08,43.04,43.08,59556.0,42.6664,42.6863,42.6466,42.6863,59556.0
2022-03-15 12:20:00,43.08,43.1,43.06,43.1,82617.0,42.6863,42.7061,42.6664,42.7061,82617.0
2022-03-15 12:25:00,43.1,43.16,43.1,43.15,78197.0,42.7061,42.7655,42.7061,42.7556,78197.0
2022-03-15 12:30:00,43.15,43.17,43.14,43.16,87916.0,42.7556,42.7754,42.7457,42.7655,87916.0
2022-03-15 12:35:00,43.16,43.19,43.13,43.17,55680.0,42.7655,42.7953,42.7358,42.7754,55680.0
2022-03-15 12:40:00,43.18,43.18,43.13,43.13,71292.0,42.7853,42.7853,42.7358,42.7358,71292.0
2022-03-15 12:45:00,43.13,43.14,43.09,43.1,75518.0,42.7358,42.7457,42.6962,42.7061,75518.0
2022-03-15 12:50:00,43.1,43.1,43.06,43.09,33152.0,42.7061,42.7061,42.6664,42.6962,33152.0
2022-03-15 12:55:00,43.09,43.15,43.08,43.15,40450.0,42.6962,42.7556,42.6863,42.7556,40450.0
2022-03-15 13:00:00,43.15,43.18,43.14,43.18,35872.0,42.7556,42.7853,42.7457,42.7853,35872.0
2022-03-15 13:05:00,43.17,43.18,43.12,43.14,56213.0,42.7754,42.7853,42.7259,42.7457,56213.0
2022-03-15 13:10:00,43.14,43.14,43.09,43.09,60957.0,42.7457,42.7457,42.6962,42.6962,60957.0
2022-03-15 13:15:00,43.1,43.13,43.1,43.12,65973.0,42.7061,42.7358,42.7061,42.7259,65973.0
2022-03-15 13:20:00,43.12,43.17,43.11,43.16,44407.0,42.7259,42.7754,42.716,42.7655,44407.0
2022-03-15 13:25:00,43.16,43.19,43.12,43.12,47438.0,42.7655,42.7953,42.7259,42.7259,47438.0
2022-03-15 13:30:00,43.12,43.13,43.1,43.13,32859.0,42.7259,42.7358,42.7061,42.7358,32859.0
2022-03-15 13:35:00,43.13,43.15,43.12,43.15,47932.0,42.7358,42.7556,42.7259,42.7556,47932.0
2022-03-15 13:40:00,43.14,43.17,43.13,43.16,48839.0,42.7457,42.7754,42.7358,42.7655,48839.0
2022-03-15 13:45:00,43.16,43.17,43.13,43.15,52292.0,42.7655,42.7754,42.7358,42.7556,52292.0
2022-03-15 13:50:00,43.16,43.17,43.15,43.16,91021.0,42.7655,42.7754,42.7556,42.7655,91021.0
2022-03-15 13:55:00,43.16,43.19,43.16,43.18,35001.0,42.7655,42.7953,42.7655,42.7853,35001.0
2022-03-15 14:00:00,43.19,43.19,43.12,43.12,85589.0,42.7953,42.7953,42.7259,42.7259,85589.0
2022-03-15 14:05:00,43.12,43.18,43.12,43.18,31691.0,42.7259,42.7853,42.7259,42.7853,31691.0
2022-03-15 14:10:00,43.18,43.18,43.12,43.13,53291.0,42.7853,42.7853,42.7259,42.7358,53291.0
2022-03-15 14:15:00,43.13,43.14,43.08,43.09,45864.0,42.7358,42.7457,42.6863,42.6962,45864.0
2022-03-15 14:20:00,43.09,43.13,43.08,43.11,87151.0,42.6962,42.7358,42.6863,42.716,87151.0
2022-03-15 14:25:00,43.11,43.14,43.11,43.13,53193.0,42.716,42.7457,42.716,42.7358,53193.0
2022-03-15 14:30:00,43.12,43.17,43.09,43.16,53150.0,42.7259,42.7754,42.6962,42.7655,53150.0
2022-03-15 14:35:00,43.16,43.19,43.15,43.19,98689.0,42.7655,42.7953,42.7556,42.7953,98689.0
2022-03-15 14:40:00,43.19,43.22,43.18,43.21,49362.0,42.7953,42.825,42.7853,42.8151,49362.0
2022-03-15 14:45:00,43.21,43.26,43.21,43.26,43626.0,42.8151,42.8646,42.8151,42.8646,43626.0
2022-03-15 14:50:00,43.26,43.29,43.24,43.27,53260.0,42.8646,42.8943,42.8448,42.8745,53260.0
2022-03-15 14:55:00,43.27,43.32,43.25,43.32,53401.0,42.8745,42.9241,42.8547,42.9241,53401.0
2022-03-15 15:00:00,43.31,43.33,43.27,43.27,64602.0,42.9142,42.934,42.8745,42.8745,64602.0
2022-03-15 15:05:00,43.27,43.31,43.27,43.3,49450.0,42.8745,42.9142,42.8745,42.9043,49450.0
2022-03-15 15:10:00,43.3,43.33,43.3,43.32,38601.0,42.9043,42.934,42.9043,42.9241,38601.0
2022-03-15 15:15:00,43.32,43.37,43.32,43.37,92537.0,42.9241,42.9736,42.9241,42.9736,92537.0
2022-03-15 15:20:00,43.37,43.38,43.35,43.37,69558.0,42.9736,42.9835,42.9538,42.9736,69558.0
2022-03-15 15:25:00,43.37,43.39,43.35,43.37,108125.0,42.9736,42.9934,42.9538,42.9736,108125.0
2022-03-15 15:30:00,43.37,43.42,43.36,43.37,87023.0,42.9736,43.0232,42.9637,42.9736,87023.0
2022-03-15 15:35:00,43.37,43.38,43.34,43.37,45986.0,42.9736,42.9835,42.9439,42.9736,45986.0
2022-03-15 15:40:00,43.37,43.38,43.32,43.34,98063.0,42.9736,42.9835,42.9241,42.9439,98063.0
2022-03-15 15:45:00,43.34,43.36,43.31,43.36,101645.0,42.9439,42.9637,42.9142,42.9637,101645.0
2022-03-15 15:50:00,43.36,43.4,43.36,43.36,223158.0,42.9637,43.0033,42.9637,42.9637,223158.0
2022-03-15 15:55:00,43.37,43.37,43.26,43.32,421656.0,42.9736,42.9736,42.8646,42.9241,421656.0
2022-03-16 09:30:00,43.76,43.81,43.68,43.73,80544.0,43.36,43.4096,43.2808,43.3303,80544.0
2022-03-16 09:35:00,43.72,43.81,43.72,43.77,78176.0,43.3204,43.4096,43.3204,43.37,78176.0
2022-03-16 09:40:00,43.77,43.87,43.74,43.82,113518.0,43.37,43.469,43.3402,43.4195,113518.0
2022-03-16 09:45:00,43.82,43.93,43.8,43.93,85318.0,43.4195,43.5285,43.3997,43.5285,85318.0
2022-03-16 09:50:00,43.92,43.94,43.85,43.85,92101.0,43.5186,43.5384,43.4492,43.4492,92101.0
2022-03-16 09:55:00,43.86,43.91,43.85,43.9,27805.0,43.4591,43.5087,43.4492,43.4988,27805.0
2022-03-16 10:00:00,43.91,43.93,43.83,43.87,39781.0,43.5087,43.5285,43.4294,43.469,39781.0
2022-03-16 10:05:00,43.88,43.88,43.8,43.84,40287.0,43.479,43.479,43.3997,43.4393,40287.0
2022-03-16 10:10:00,43.84,44.02,43.84,44.0,59956.0,43.4393,43.6177,43.4393,43.5979,59956.0
2022-03-16 10:15:00,44.0,44.21,44.0,44.11,191553.0,43.5979,43.8059,43.5979,43.7068,191553.0
2022-03-16 10:20:00,44.1,44.14,44.07,44.14,59026.0,43.6969,43.7366,43.6672,43.7366,59026.0
2022-03-16 10:25:00,44.13,44.18,44.11,44.16,36036.0,43.7267,43.7762,43.7068,43.7564,36036.0
2022-03-16 10:30:00,44.17,44.22,44.15,44.19,116161.0,43.7663,43.8158,43.7465,43.7861,116161.0
2022-03-16 10:35:00,44.19,44.21,44.11,44.18,50341.0,43.7861,43.8059,43.7068,43.7762,50341.0
2022-03-16 10:40:00,44.18,44.21,44.02,44.03,269901.0,43.7762,43.8059,43.6177,43.6276,269901.0
2022-03-16 10:45:00,44.03,44.05,44.01,44.05,78722.0,43.6276,43.6474,43.6078,43.6474,78722.0
2022-03-16 10:50:00,44.04,44.08,44.02,44.07,51005.0,43.6375,43.6771,43.6177,43.6672,51005.0
2022-03-16 10:55:00,44.08,44.15,44.03,44.14,68038.0,43.6771,43.7465,43.6276,43.7366,68038.0
2022-03-16 11:00:00,44.14,44.18,44.04,44.16,113882.0,43.7366,43.7762,43.6375,43.7564,113882.0
2022-03-16 11:05:00,44.16,44.2,44.1,44.13,41124.0,43.7564,43.796,43.6969,43.7267,41124.0
2022-03-16 11:10:00,44.13,44.18,44.12,44.17,136155.0,43.7267,43.7762,43.7168,43.7663,136155.0
2022-03-16 11:15:00,44.17,44.2,44.12,44.17,77918.0,43.7663,43.796,43.7168,43.7663,77918.0
2022-03-16 11:20:00,44.18,44.2,44.15,44.2,51045.0,43.7762,43.796,43.7465,43.796,51045.0
2022-03-16 11:25:00,44.21,44.24,44.19,44.23,22078.0,43.8059,43.8357,43.7861,43.8258,22078.0
2022-03-16 11:30:00,44.23,44.25,44.21,44.24,26112.0,43.8258,43.8456,43.8059,43.8357,26112.0
2022-03-16 11:35:00,44.24,44.25,44.17,44.19,29708.0,43.8357,43.8456,43.7663,43.7861,29708.0
2022-03-16 11:40:00,44.19,44.2,44.12,44.19,48855.0,43.7861,43.796,43.7168,43.7861,48855.0
2022-03-16 11:45:00,44.18,44.22,44.18,44.22,30400.0,43.7762,43.8158,43.7762,43.8158,30400.0
2022-03-16 11:50:00,44.22,44.25,44.19,44.22,17147.0,43.8158,43.8456,43.7861,43.8158,17147.0
2022-03-16 11:55:00,44.21,44.23,44.19,44.21,19675.0,43.8059,43.8258,43.7861,43.8059,19675.0
2022-03-16 12:00:00,44.22,44.28,44.21,44.25,21066.0,43.8158,43.8753,43.8059,43.8456,21066.0
2022-03-16 12:05:00,44.25,44.28,44.23,44.25,37160.0,43.8456,43.8753,43.8258,43.8456,37160.0
2022-03-16 12:10:00,44.25,44.27,44.24,44.26,28797.0,43.8456,43.8654,43.8357,43.8555,28797.0
2022-03-16 12:15:00,44.26,44.27,44.23,44.25,37456.0,43.8555,43.8654,43.8258,43.8456,37456.0
2022-03-16 12:20:00,44.25,44.27,44.23,44.27,31443.0,43.8456,43.8654,43.8258,43.8654,31443.0
2022-03-16 12:25:00,44.26,44.29,44.22,44.29,38834.0,43.8555,43.8852,43.8158,43.8852,38834.0
2022-03-16 12:30:00,44.29,44.29,44.25,44.26,48647.0,43.8852,43.8852,43.8456,43.8555,48647.0
2022-03-16 12:35:00,44.27,44.28,44.23,44.23,17249.0,43.8654,43.8753,43.8258,43.8258,17249.0
2022-03-16 12:40:00,44.23,44.24,44.21,44.22,18491.0,43.8258,43.8357,43.8059,43.8158,18491.0
2022-03-16 12:45:00,44.22,44.22,44.13,44.13,90072.0,43.8158,43.8158,43.7267,43.7267,90072.0
2022-03-16 12:50:00,44.14,44.17,44.13,44.16,21675.0,43.7366,43.7663,43.7267,43.7564,21675.0
2022-03-16 12:55:00,44.16,44.19,44.15,44.17,64371.0,43.7564,43.7861,43.7465,43.7663,64371.0
2022-03-16 13:00:00,44.17,44.18,44.13,44.13,15751.0,43.7663,43.7762,43.7267,43.7267,15751.0
2022-03-16 13:05:00,44.14,44.15,44.04,44.05,39174.0,43.7366,43.7465,43.6375,43.6474,39174.0
2022-03-16 13:10:00,44.05,44.12,44.04,44.1,158030.0,43.6474,43.7168,43.6375,43.6969,158030.0
2022-03-16 13:15:00,44.11,44.13,44.09,44.12,40633.0,43.7068,43.7267,43.687,43.7168,40633.0
2022-03-16 13:20:00,44.12,44.16,44.07,44.16,22487.0,43.7168,43.7564,43.6672,43.7564,22487.0
2022-03-16 13:25:00,44.15,44.16,44.11,44.13,26968.0,43.7465,43.7564,43.7068,43.7267,26968.0
2022-03-16 13:30:00,44.14,44.19,44.14,44.18,33417.0,43.7366,43.7861,43.7366,43.7762,33417.0
2022-03-16 13:35:00,44.18,44.2,44.16,44.18,43936.0,43.7762,43.796,43.7564,43.7762,43936.0
2022-03-16 13:40:00,44.18,44.18,44.13,44.15,102662.0,43.7762,43.7762,43.7267,43.7465,102662.0
2022-03-16 13:45:00,44.15,44.18,44.13,44.15,36885.0,43.7465,43.7762,43.7267,43.7465,36885.0
2022-03-16 13:50:00,44.15,44.17,44.13,44.16,46676.0,43.7465,43.7663,43.7267,43.7564,46676.0
2022-03-16 13:55:00,44.16,44.2,44.06,44.1,63939.0,43.7564,43.796,43.6573,43.6969,63939.0
2022-03-16 14:00:00,44.1,44.1,43.95,43.96,20175.0,43.6969,43.6969,43.5483,43.5582,20175.0
2022-03-16 14:05:00,43.97,44.0,43.89,43.89,55636.0,43.5681,43.5979,43.4889,43.4889,55636.0
2022-03-16 14:10:00,43.9,43.96,43.79,43.82,82293.0,43.4988,43.5582,43.3898,43.4195,82293.0
2022-03-16 14:15:00,43.82,43.97,43.8,43.96,74036.0,43.4195,43.5681,43.3997,43.5582,74036.0
2022-03-16 14:20:00,43.96,43.97,43.81,43.82,28638.0,43.5582,43.5681,43.4096,43.4195,28638.0
2022-03-16 14:25:00,43.83,43.89,43.78,43.8,41666.0,43.4294,43.4889,43.3799,43.3997,41666.0
2022-03-16 14:30:00,43.8,43.8,43.57,43.62,71677.0,43.3997,43.3997,43.1718,43.2213,71677.0
2022-03-16 14:35:00,43.63,43.9,43.59,43.89,50570.0,43.2312,43.4988,43.1916,43.4889,50570.0
2022-03-16 14:40:00,43.9,43.99,43.87,43.96,45664.0,43.4988,43.5879,43.469,43.5582,45664.0
2022-03-16 14:45:00,43.96,43.97,43.88,43.93,49977.0,43.5582,43.5681,43.479,43.5285,49977.0
2022-03-16 14:50:00,43.94,43.97,43.88,43.95,74274.0,43.5384,43.5681,43.479,43.5483,74274.0
2022-03-16 14:55:00,43.96,44.01,43.93,43.93,46110.0,43.5582,43.6078,43.5285,43.5285,46110.0
2022-03-16 15:00:00,43.93,44.06,43.89,44.04,59355.0,43.5285,43.6573,43.4889,43.6375,59355.0
2022-03-16 15:05:00,44.05,44.09,43.99,44.02,29066.0,43.6474,43.687,43.5879,43.6177,29066.0
2022-03-16 15:10:00,44.02,44.09,43.99,44.07,26896.0,43.6177,43.687,43.5879,43.6672,26896.0
2022-03-16 15:15:00,44.07,44.14,44.03,44.13,55646.0,43.6672,43.7366,43.6276,43.7267,55646.0
2022-03-16 15:20:00,44.14,44.19,44.07,44.12,114790.0,43.7366,43.7861,43.6672,43.7168,114790.0
2022-03-16 15:25:00,44.13,44.2,44.12,44.2,55746.0,43.7267,43.796,43.7168,43.796,55746.0
2022-03-16 15:30:00,44.2,44.21,44.1,44.18,43326.0,43.796,43.8059,43.6969,43.7762,43326.0
2022-03-16 15:35:00,44.16,44.23,44.16,44.21,46544.0,43.7564,43.8258,43.7564,43.8059,46544.0
2022-03-16 15:40:00,44.2,44.23,44.19,44.21,46961.0,43.796,43.8258,43.7861,43.8059,46961.0
2022-03-16 15:45:00,44.2,44.28,44.19,44.26,98073.0,43.796,43.8753,43.7861,43.8555,98073.0
2022-03-16 15:50:00,44.27,44.37,44.26,44.33,250554.0,43.8654,43.9645,43.8555,43.9248,250554.0
2022-03-16 15:55:00,44.34,44.42,44.3,44.31,421267.0,43.9347,44.014,43.8951,43.905,421267.0
2022-03-17 09:30:00,44.35,44.45,44.25,44.35,69399.0,43.9447,44.0437,43.8456,43.9447,69399.0
2022-03-17 09:35:00,44.36,44.36,44.27,44.3,25903.0,43.9546,43.9546,43.8654,43.8951,25903.0
2022-03-17 09:40:00,44.3,44.31,44.23,44.28,44815.0,43.8951,43.905,43.8258,43.8753,44815.0
2022-03-17 09:45:00,44.27,44.37,44.25,44.26,104822.0,43.8654,43.9645,43.8456,43.8555,104822.0
2022-03-17 09:50:00,44.26,44.27,44.19,44.23,34855.0,43.8555,43.8654,43.7861,43.8258,34855.0
2022-03-17 09:55:00,44.24,44.33,44.23,44.33,84508.0,43.8357,43.9248,43.8258,43.9248,84508.0
2022-03-17 10:00:00,44.32,44.33,44.28,44.29,147957.0,43.9149,43.9248,43.8753,43.8852,147957.0
2022-03-17 10:05:00,44.3,44.35,44.29,44.35,30015.0,43.8951,43.9447,43.8852,43.9447,30015.0
2022-03-17 10:10:00,44.34,44.36,44.28,44.3,67939.0,43.9347,43.9546,43.8753,43.8951,67939.0
2022-03-17 10:15:00,44.3,44.32,44.27,44.28,45062.0,43.8951,43.9149,43.8654,43.8753,45062.0
2022-03-17 10:20:00,44.28,44.33,44.28,44.3,34363.0,43.8753,43.9248,43.8753,43.8951,34363.0
2022-03-17 10:25:00,44.3,44.33,44.29,44.33,28904.0,43.8951,43.9248,43.8852,43.9248,28904.0
2022-03-17 10:30:00,44.33,44.33,44.25,44.29,59049.0,43.9248,43.9248,43.8456,43.8852,59049.0
2022-03-17 10:35:00,44.29,44.3,44.27,44.29,31890.0,43.8852,43.8951,43.8654,43.8852,31890.0
2022-03-17 10:40:00,44.29,44.3,44.27,44.29,49175.0,43.8852,43.8951,43.8654,43.8852,49175.0
2022-03-17 10:45:00,44.29,44.32,44.2,44.23,166824.0,43.8852,43.9149,43.796,43.8258,166824.0
2022-03-17 10:50:00,44.22,44.25,44.19,44.22,57948.0,43.8158,43.8456,43.7861,43.8158,57948.0
2022-03-17 10:55:00,44.22,44.24,44.2,44.22,70881.0,43.8158,43.8357,43.796,43.8158,70881.0
2022-03-17 11:00:00,44.21,44.24,44.18,44.21,94994.0,43.8059,43.8357,43.7762,43.8059,94994.0
2022-03-17 11:05:00,44.21,44.26,44.2,44.24,50179.0,43.8059,43.8555,43.796,43.8357,50179.0
2022-03-17 11:10:00,44.23,44.25,44.2,44.21,27937.0,43.8258,43.8456,43.796,43.8059,27937.0
2022-03-17 11:15:00,44.21,44.28,44.2,44.28,37831.0,43.8059,43.8753,43.796,43.8753,37831.0
2022-03-17 11:20:00,44.27,44.3,44.25,44.3,45786.0,43.8654,43.8951,43.8456,43.8951,45786.0
2022-03-17 11:25:00,44.3,44.31,44.26,44.27,46836.0,43.8951,43.905,43.8555,43.8654,46836.0
2022-03-17 11:30:00,44.27,44.32,44.25,44.29,400069.0,43.8654,43.9149,43.8456,43.8852,400069.0
2022-03-17 11:35:00,44.29,44.37,44.28,44.37,89841.0,43.8852,43.9645,43.8753,43.9645,89841.0
2022-03-17 11:40:00,44.37,44.37,44.33,44.33,40312.0,43.9645,43.9645,43.9248,43.9248,40312.0
2022-03-17 11:45:00,44.33,44.35,44.3,44.32,64705.0,43.9248,43.9447,43.8951,43.9149,64705.0
2022-03-17 11:50:00,44.32,44.37,44.3,44.36,89158.0,43.9149,43.9645,43.8951,43.9546,89158.0
2022-03-17 11:55:00,44.37,44.39,44.34,44.35,100292.0,43.9645,43.9843,43.9347,43.9447,100292.0
2022-03-17 12:00:00,44.34,44.36,44.3,44.33,51982.0,43.9347,43.9546,43.8951,43.9248,51982.0
2022-03-17 12:05:00,44.33,44.37,44.32,44.36,61212.0,43.9248,43.9645,43.9149,43.9546,61212.0
2022-03-17 12:10:00,44.36,44.36,44.32,44.34,43256.0,43.9546,43.9546,43.9149,43.9347,43256.0
2022-03-17 12:15:00,44.34,44.37,44.32,44.37,39677.0,43.9347,43.9645,43.9149,43.9645,39677.0
2022-03-17 12:20:00,44.37,44.43,44.36,44.4,26248.0,43.9645,44.0239,43.9546,43.9942,26248.0
2022-03-17 12:25:00,44.4,44.44,44.38,44.44,23416.0,43.9942,44.0338,43.9744,44.0338,23416.0
2022-03-17 12:30:00,44.43,44.45,44.4,44.43,67440.0,44.0239,44.0437,43.9942,44.0239,67440.0
2022-03-17 12:35:00,44.43,44.45,44.41,44.43,18716.0,44.0239,44.0437,44.0041,44.0239,18716.0
2022-03-17 12:40:00,44.43,44.43,44.39,44.42,49299.0,44.0239,44.0239,43.9843,44.014,49299.0
2022-03-17 12:45:00,44.43,44.44,44.39,44.4,109722.0,44.0239,44.0338,43.9843,43.9942,109722.0
2022-03-17 12:50:00,44.4,44.43,44.4,44.4,17826.0,43.9942,44.0239,43.9942,43.9942,17826.0
2022-03-17 12:55:00,44.41,44.43,44.39,44.42,21255.0,44.0041,44.0239,43.9843,44.014,21255.0
2022-03-17 13:00:00,44.41,44.42,44.39,44.4,12155.0,44.0041,44.014,43.9843,43.9942,12155.0
2022-03-17 13:05:00,44.4,44.42,44.39,44.41,12145.0,43.9942,44.014,43.9843,44.0041,12145.0
2022-03-17 13:10:00,44.41,44.42,44.37,44.39,20706.0,44.0041,44.014,43.9645,43.9843,20706.0
2022-03-17 13:15:00,44.39,44.41,44.36,44.41,10406.0,43.9843,44.0041,43.9546,44.0041,10406.0
2022-03-17 13:20:00,44.4,44.45,44.4,44.44,13943.0,43.9942,44.0437,43.9942,44.0338,13943.0
2022-03-17 13:25:00,44.44,44.48,44.43,44.47,23352.0,44.0338,44.0735,44.0239,44.0636,23352.0
2022-03-17 13:30:00,44.47,44.5,44.46,44.48,16786.0,44.0636,44.0933,44.0537,44.0735,16786.0
2022-03-17 13:35:00,44.48,44.49,44.46,44.48,17144.0,44.0735,44.0834,44.0537,44.0735,17144.0
2022-03-17 13:40:00,44.48,44.54,44.48,44.54,14462.0,44.0735,44.1329,44.0735,44.1329,14462.0
2022-03-17 13:45:00,44.53,44.56,44.53,44.56,12131.0,44.123,44.1527,44.123,44.1527,12131.0
2022-03-17 13:50:00,44.55,44.57,44.54,44.56,17396.0,44.1428,44.1626,44.1329,44.1527,17396.0
2022-03-17 13:55:00,44.56,44.59,44.56,44.57,12428.0,44.1527,44.1825,44.1527,44.1626,12428.0
2022-03-17 14:00:00,44.57,44.57,44.52,44.53,76064.0,44.1626,44.1626,44.1131,44.123,76064.0
2022-03-17 14:05:00,44.53,44.55,44.52,44.54,26411.0,44.123,44.1428,44.1131,44.1329,26411.0
2022-03-17 14:10:00,44.54,44.54,44.49,44.52,14356.0,44.1329,44.1329,44.0834,44.1131,14356.0
2022-03-17 14:15:00,44.52,44.52,44.48,44.48,85451.0,44.1131,44.1131,44.0735,44.0735,85451.0
2022-03-17 14:20:00,44.48,44.51,44.46,44.46,17508.0,44.0735,44.1032,44.0537,44.0537,17508.0
2022-03-17 14:25:00,44.46,44.47,44.41,44.41,68058.0,44.0537,44.0636,44.0041,44.0041,68058.0
2022-03-17 14:30:00,44.42,44.49,44.41,44.47,52315.0,44.014,44.0834,44.0041,44.0636,52315.0
2022-03-17 14:35:00,44.47,44.5,44.46,44.47,25654.0,44.0636,44.0933,44.0537,44.0636,25654.0
2022-03-17 14:40:00,44.47,44.48,44.45,44.48,17668.0,44.0636,44.0735,44.0437,44.0735,17668.0
2022-03-17 14:45:00,44.48,44.5,44.46,44.5,37388.0,44.0735,44.0933,44.0537,44.0933,37388.0
2022-03-17 14:50:00,44.5,44.5,44.47,44.48,19391.0,44.0933,44.0933,44.0636,44.0735,19391.0
2022-03-17 14:55:00,44.48,44.51,44.47,44.49,29577.0,44.0735,44.1032,44.0636,44.0834,29577.0
2022-03-17 15:00:00,44.49,44.51,44.47,44.51,26597.0,44.0834,44.1032,44.0636,44.1032,26597.0
2022-03-17 15:05:00,44.5,44.51,44.42,44.44,46685.0,44.0933,44.1032,44.014,44.0338,46685.0
2022-03-17 15:10:00,44.44,44.44,44.38,44.41,97386.0,44.0338,44.0338,43.9744,44.0041,97386.0
2022-03-17 15:15:00,44.41,44.45,44.4,44.45,42682.0,44.0041,44.0437,43.9942,44.0437,42682.0
2022-03-17 15:20:00,44.45,44.45,44.39,44.4,27216.0,44.0437,44.0437,43.9843,43.9942,27216.0
2022-03-17 15:25:00,44.4,44.43,44.4,44.41,88641.0,43.9942,44.0239,43.9942,44.0041,88641.0
2022-03-17 15:30:00,44.41,44.43,44.39,44.41,52785.0,44.0041,44.0239,43.9843,44.0041,52785.0
2022-03-17 15:35:00,44.41,44.45,44.4,44.43,112101.0,44.0041,44.0437,43.9942,44.0239,112101.0
2022-03-17 15:40:00,44.43,44.51,44.42,44.48,55914.0,44.0239,44.1032,44.014,44.0735,55914.0
2022-03-17 15:45:00,44.48,44.49,44.46,44.47,80022.0,44.0735,44.0834,44.0537,44.0636,80022.0
2022-03-17 15:50:00,44.46,44.47,44.41,44.45,87322.0,44.0537,44.0636,44.0041,44.0437,87322.0
2022-03-17 15:55:00,44.45,44.45,44.38,44.44,256748.0,44.0437,44.0437,43.9744,44.0338,256748.0
2022-03-18 09:30:00,44.08,44.11,43.98,44.01,89033.0,43.6771,43.7068,43.578,43.6078,89033.0
2022-03-18 09:35:00,44.01,44.13,43.99,44.0,104204.0,43.6078,43.7267,43.5879,43.5979,104204.0
2022-03-18 09:40:00,44.02,44.09,44.0,44.08,99382.0,43.6177,43.687,43.5979,43.6771,99382.0
2022-03-18 09:45:00,44.07,44.11,44.05,44.11,91949.0,43.6672,43.7068,43.6474,43.7068,91949.0
2022-03-18 09:50:00,44.11,44.15,44.09,44.1,68995.0,43.7068,43.7465,43.687,43.6969,68995.0
2022-03-18 09:55:00,44.11,44.16,44.1,44.16,118974.0,43.7068,43.7564,43.6969,43.7564,118974.0
2022-03-18 10:00:00,44.16,44.21,44.15,44.19,62651.0,43.7564,43.8059,43.7465,43.7861,62651.0
2022-03-18 10:05:00,44.19,44.2,44.17,44.19,39116.0,43.7861,43.796,43.7663,43.7861,39116.0
2022-03-18 10:10:00,44.19,44.22,44.14,44.15,250868.0,43.7861,43.8158,43.7366,43.7465,250868.0
2022-03-18 10:15:00,44.15,44.17,44.11,44.13,44729.0,43.7465,43.7663,43.7068,43.7267,44729.0
2022-03-18 10:20:00,44.13,44.17,44.11,44.14,38724.0,43.7267,43.7663,43.7068,43.7366,38724.0
2022-03-18 10:25:00,44.13,44.17,44.13,44.14,74788.0,43.7267,43.7663,43.7267,43.7366,74788.0
2022-03-18 10:30:00,44.14,44.18,44.13,44.14,36946.0,43.7366,43.7762,43.7267,43.7366,36946.0
2022-03-18 10:35:00,44.15,44.17,44.11,44.16,165623.0,43.7465,43.7663,43.7068,43.7564,165623.0
2022-03-18 10:40:00,44.16,44.19,44.12,44.16,31064.0,43.7564,43.7861,43.7168,43.7564,31064.0
2022-03-18 10:45:00,44.17,44.2,44.17,44.17,22360.0,43.7663,43.796,43.7663,43.7663,22360.0
2022-03-18 10:50:00,44.17,44.2,44.15,44.19,148720.0,43.7663,43.796,43.7465,43.7861,148720.0
2022-03-18 10:55:00,44.19,44.19,44.14,44.17,150707.0,43.7861,43.7861,43.7366,43.7663,150707.0
2022-03-18 11:00:00,44.17,44.26,44.16,44.26,90147.0,43.7663,43.8555,43.7564,43.8555,90147.0
2022-03-18 11:05:00,44.26,44.32,44.25,44.29,77759.0,43.8555,43.9149,43.8456,43.8852,77759.0
2022-03-18 11:10:00,44.3,44.32,44.27,44.3,22816.0,43.8951,43.9149,43.8654,43.8951,22816.0
2022-03-18 11:15:00,44.29,44.32,44.28,44.31,30772.0,43.8852,43.9149,43.8753,43.905,30772.0
2022-03-18 11:20:00,44.31,44.31,44.22,44.22,284810.0,43.905,43.905,43.8158,43.8158,284810.0
2022-03-18 11:25:00,44.22,44.23,44.17,44.2,47525.0,43.8158,43.8258,43.7663,43.796,47525.0
2022-03-18 11:30:00,44.2,44.26,44.2,44.24,40699.0,43.796,43.8555,43.796,43.8357,40699.0
2022-03-18 11:35:00,44.24,44.33,44.24,44.24,157734.0,43.8357,43.9248,43.8357,43.8357,157734.0
2022-03-18 11:40:00,44.24,44.25,44.2,44.24,24818.0,43.8357,43.8456,43.796,43.8357,24818.0
2022-03-18 11:45:00,44.24,44.26,44.22,44.23,28707.0,43.8357,43.8555,43.8158,43.8258,28707.0
2022-03-18 11:50:00,44.23,44.28,44.21,44.21,56754.0,43.8258,43.8753,43.8059,43.8059,56754.0
2022-03-18 11:55:00,44.22,44.27,44.21,44.26,42447.0,43.8158,43.8654,43.8059,43.8555,42447.0
2022-03-18 12:00:00,44.26,44.26,44.21,44.25,65350.0,43.8555,43.8555,43.8059,43.8456,65350.0
2022-03-18 12:05:00,44.26,44.27,44.21,44.25,127453.0,43.8555,43.8654,43.8059,43.8456,127453.0
2022-03-18 12:10:00,44.25,44.3,44.25,44.3,55356.0,43.8456,43.8951,43.8456,43.8951,55356.0
2022-03-18 12:15:00,44.3,44.35,44.29,44.34,141481.0,43.8951,43.9447,43.8852,43.9347,141481.0
2022-03-18 12:20:00,44.34,44.37,44.33,44.37,49992.0,43.9347,43.9645,43.9248,43.9645,49992.0
2022-03-18 12:25:00,44.37,44.42,44.37,44.42,52153.0,43.9645,44.014,43.9645,44.014,52153.0
2022-03-18 12:30:00,44.42,44.47,44.41,44.47,115555.0,44.014,44.0636,44.0041,44.0636,115555.0
2022-03-18 12:35:00,44.46,44.52,44.45,44.51,54204.0,44.0537,44.1131,44.0437,44.1032,54204.0
2022-03-18 12:40:00,44.51,44.55,44.5,44.54,38935.0,44.1032,44.1428,44.0933,44.1329,38935.0
2022-03-18 12:45:00,44.54,44.55,44.48,44.48,72078.0,44.1329,44.1428,44.0735,44.0735,72078.0
2022-03-18 12:50:00,44.49,44.51,44.49,44.5,13781.0,44.0834,44.1032,44.0834,44.0933,13781.0
2022-03-18 12:55:00,44.51,44.53,44.5,44.51,28481.0,44.1032,44.123,44.0933,44.1032,28481.0
2022-03-18 13:00:00,44.52,44.53,44.5,44.5,19216.0,44.1131,44.123,44.0933,44.0933,19216.0
2022-03-18 13:05:00,44.51,44.55,44.49,44.55,22455.0,44.1032,44.1428,44.0834,44.1428,22455.0
2022-03-18 13:10:00,44.54,44.55,44.52,44.53,17512.0,44.1329,44.1428,44.1131,44.123,17512.0
2022-03-18 13:15:00,44.53,44.55,44.52,44.53,13420.0,44.123,44.1428,44.1131,44.123,13420.0
2022-03-18 13:20:00,44.52,44.55,44.52,44.54,26800.0,44.1131,44.1428,44.1131,44.1329,26800.0
2022-03-18 13:25:00,44.54,44.56,44.53,44.55,24004.0,44.1329,44.1527,44.123,44.1428,24004.0
2022-03-18 13:30:00,44.55,44.55,44.53,44.54,112368.0,44.1428,44.1428,44.123,44.1329,112368.0
2022-03-18 13:35:00,44.55,44.55,44.52,44.54,25415.0,44.1428,44.1428,44.1131,44.1329,25415.0
2022-03-18 13:40:00,44.54,44.55,44.53,44.55,24510.0,44.1329,44.1428,44.123,44.1428,24510.0
2022-03-18 13:45:00,44.55,44.55,44.53,44.55,17295.0,44.1428,44.1428,44.123,44.1428,17295.0
2022-03-18 13:50:00,44.55,44.56,44.53,44.55,26204.0,44.1428,44.1527,44.123,44.1428,26204.0
2022-03-18 13:55:00,44.54,44.57,44.53,44.55,48699.0,44.1329,44.1626,44.123,44.1428,48699.0
2022-03-18 14:00:00,44.55,44.56,44.54,44.55,24909.0,44.1428,44.1527,44.1329,44.1428,24909.0
2022-03-18 14:05:00,44.55,44.55,44.52,44.53,25925.0,44.1428,44.1428,44.1131,44.123,25925.0
2022-03-18 14:10:00,44.53,44.59,44.52,44.59,48396.0,44.123,44.1825,44.1131,44.1825,48396.0
2022-03-18 14:15:00,44.59,44.6,44.58,44.58,18177.0,44.1825,44.1924,44.1726,44.1726,18177.0
2022-03-18 14:20:00,44.59,44.62,44.58,44.59,119130.0,44.1825,44.2122,44.1726,44.1825,119130.0
2022-03-18 14:25:00,44.59,44.6,44.54,44.58,73085.0,44.1825,44.1924,44.1329,44.1726,73085.0
2022-03-18 14:30:00,44.58,44.58,44.56,44.58,15054.0,44.1726,44.1726,44.1527,44.1726,15054.0
2022-03-18 14:35:00,44.58,44.6,44.58,44.59,27569.0,44.1726,44.1924,44.1726,44.1825,27569.0
2022-03-18 14:40:00,44.59,44.59,44.57,44.58,29726.0,44.1825,44.1825,44.1626,44.1726,29726.0
2022-03-18 14:45:00,44.58,44.6,44.58,44.59,21465.0,44.1726,44.1924,44.1726,44.1825,21465.0
2022-03-18 14:50:00,44.59,44.62,44.59,44.61,6059.0,44.1825,44.2122,44.1825,44.2023,6059.0
2022-03-18 14:55:00,44.62,44.63,44.6,44.63,17313.0,44.2122,44.2221,44.1924,44.2221,17313.0
2022-03-18 15:00:00,44.63,44.63,44.61,44.62,21058.0,44.2221,44.2221,44.2023,44.2122,21058.0
2022-03-18 15:05:00,44.63,44.64,44.62,44.64,14167.0,44.2221,44.232,44.2122,44.232,14167.0
2022-03-18 15:10:00,44.64,44.66,44.63,44.64,26814.0,44.232,44.2518,44.2221,44.232,26814.0
2022-03-18 15:15:00,44.64,44.65,44.63,44.64,17040.0,44.232,44.2419,44.2221,44.232,17040.0
2022-03-18 15:20:00,44.65,44.67,44.64,44.66,18429.0,44.2419,44.2617,44.232,44.2518,18429.0
2022-03-18 15:25:00,44.66,44.69,44.66,44.68,44758.0,44.2518,44.2815,44.2518,44.2716,44758.0
2022-03-18 15:30:00,44.68,44.72,44.67,44.71,28431.0,44.2716,44.3113,44.2617,44.3014,28431.0
2022-03-18 15:35:00,44.71,44.71,44.64,44.65,62548.0,44.3014,44.3014,44.232,44.2419,62548.0
2022-03-18 15:40:00,44.65,44.71,44.64,44.7,63431.0,44.2419,44.3014,44.232,44.2915,63431.0
2022-03-18 15:45:00,44.7,44.71,44.68,44.69,37237.0,44.2915,44.3014,44.2716,44.2815,37237.0
2022-03-18 15:50:00,44.69,44.72,44.69,44.72,79750.0,44.2815,44.3113,44.2815,44.3113,79750.0
2022-03-18 15:55:00,44.72,44.78,44.71,44.73,472261.0,44.3113,44.3707,44.3014,44.3212,472261.0
2022-03-21 09:30:00,43.83,43.84,43.73,43.78,196543.0,43.4294,43.4393,43.3303,43.3799,196543.0
2022-03-21 09:35:00,43.78,43.82,43.78,43.79,113254.0,43.3799,43.4195,43.3799,43.3898,113254.0
2022-03-21 09:40:00,43.79,43.81,43.74,43.75,75705.0,43.3898,43.4096,43.3402,43.3501,75705.0
2022-03-21 09:45:00,43.76,43.76,43.68,43.68,83210.0,43.36,43.36,43.2808,43.2808,83210.0
2022-03-21 09:50:00,43.69,43.73,43.66,43.66,82997.0,43.2907,43.3303,43.261,43.261,82997.0
2022-03-21 09:55:00,43.66,43.73,43.66,43.7,622734.0,43.261,43.3303,43.261,43.3006,622734.0
2022-03-21 10:00:00,43.7,43.78,43.68,43.74,100308.0,43.3006,43.3799,43.2808,43.3402,100308.0
2022-03-21 10:05:00,43.75,43.8,43.74,43.77,236720.0,43.3501,43.3997,43.3402,43.37,236720.0
2022-03-21 10:10:00,43.77,43.82,43.75,43.82,86573.0,43.37,43.4195,43.3501,43.4195,86573.0
2022-03-21 10:15:00,43.82,43.86,43.81,43.84,70964.0,43.4195,43.4591,43.4096,43.4393,70964.0
2022-03-21 10:20:00,43.84,43.84,43.79,43.83,61515.0,43.4393,43.4393,43.3898,43.4294,61515.0
2022-03-21 10:25:00,43.82,43.83,43.77,43.78,55710.0,43.4195,43.4294,43.37,43.3799,55710.0
2022-03-21 10:30:00,43.77,43.8,43.76,43.77,28404.0,43.37,43.3997,43.36,43.37,28404.0
2022-03-21 10:35:00,43.77,43.83,43.77,43.81,34352.0,43.37,43.4294,43.37,43.4096,34352.0
2022-03-21 10:40:00,43.81,43.84,43.76,43.79,85693.0,43.4096,43.4393,43.36,43.3898,85693.0
2022-03-21 10:45:00,43.79,43.84,43.79,43.82,49361.0,43.3898,43.4393,43.3898,43.4195,49361.0
2022-03-21 10:50:00,43.82,43.84,43.81,43.83,57903.0,43.4195,43.4393,43.4096,43.4294,57903.0
2022-03-21 10:55:00,43.84,43.87,43.82,43.86,65631.0,43.4393,43.469,43.4195,43.4591,65631.0
2022-03-21 11:00:00,43.86,43.89,43.85,43.85,50265.0,43.4591,43.4889,43.4492,43.4492,50265.0
2022-03-21 11:05:00,43.85,43.86,43.81,43.82,46437.0,43.4492,43.4591,43.4096,43.4195,46437.0
2022-03-21 11:10:00,43.82,43.85,43.81,43.85,36128.0,43.4195,43.4492,43.4096,43.4492,36128.0
2022-03-21 11:15:00,43.85,43.9,43.83,43.87,55655.0,43.4492,43.4988,43.4294,43.469,55655.0
2022-03-21 11:20:00,43.87,43.92,43.86,43.91,27318.0,43.469,43.5186,43.4591,43.5087,27318.0
2022-03-21 11:25:00,43.91,43.94,43.91,43.93,29093.0,43.5087,43.5384,43.5087,43.5285,29093.0
2022-03-21 11:30:00,43.92,43.94,43.9,43.92,59817.0,43.5186,43.5384,43.4988,43.5186,59817.0
2022-03-21 11:35:00,43.92,43.93,43.88,43.92,80740.0,43.5186,43.5285,43.479,43.5186,80740.0
2022-03-21 11:40:00,43.92,43.97,43.9,43.91,108297.0,43.5186,43.5681,43.4988,43.5087,108297.0
2022-03-21 11:45:00,43.91,43.96,43.91,43.93,46451.0,43.5087,43.5582,43.5087,43.5285,46451.0
2022-03-21 11:50:00,43.93,43.99,43.92,43.97,37428.0,43.5285,43.5879,43.5186,43.5681,37428.0
2022-03-21 11:55:00,43.97,43.97,43.94,43.97,106391.0,43.5681,43.5681,43.5384,43.5681,106391.0
2022-03-21 12:00:00,43.97,43.98,43.93,43.93,71878.0,43.5681,43.578,43.5285,43.5285,71878.0
2022-03-21 12:05:00,43.94,43.97,43.9,43.95,61097.0,43.5384,43.5681,43.4988,43.5483,61097.0
2022-03-21 12:10:00,43.94,43.97,43.91,43.94,60632.0,43.5384,43.5681,43.5087,43.5384,60632.0
2022-03-21 12:15:00,43.95,43.96,43.92,43.94,33469.0,43.5483,43.5582,43.5186,43.5384,33469.0
2022-03-21 12:20:00,43.95,43.98,43.94,43.95,26394.0,43.5483,43.578,43.5384,43.5483,26394.0
2022-03-21 12:25:00,43.95,43.96,43.92,43.95,41625.0,43.5483,43.5582,43.5186,43.5483,41625.0
2022-03-21 12:30:00,43.94,43.95,43.82,43.87,93235.0,43.5384,43.5483,43.4195,43.469,93235.0
2022-03-21 12:35:00,43.87,43.87,43.79,43.86,150011.0,43.469,43.469,43.3898,43.4591,150011.0
2022-03-21 12:40:00,43.86,43.92,43.84,43.91,32638.0,43.4591,43.5186,43.4393,43.5087,32638.0
2022-03-21 12:45:00,43.9,43.95,43.89,43.94,59096.0,43.4988,43.5483,43.4889,43.5384,59096.0
2022-03-21 12:50:00,43.95,43.95,43.86,43.87,67602.0,43.5483,43.5483,43.4591,43.469,67602.0
2022-03-21 12:55:00,43.87,43.91,43.85,43.85,53644.0,43.469,43.5087,43.4492,43.4492,53644.0
2022-03-21 13:00:00,43.86,43.87,43.81,43.82,47512.0,43.4591,43.469,43.4096,43.4195,47512.0
2022-03-21 13:05:00,43.81,43.86,43.81,43.84,52695.0,43.4096,43.4591,43.4096,43.4393,52695.0
2022-03-21 13:10:00,43.84,43.84,43.79,43.8,39298.0,43.4393,43.4393,43.3898,43.3997,39298.0
2022-03-21 13:15:00,43.79,43.8,43.71,43.71,18748.0,43.3898,43.3997,43.3105,43.3105,18748.0
2022-03-21 13:20:00,43.72,43.76,43.72,43.74,56577.0,43.3204,43.36,43.3204,43.3402,56577.0
2022-03-21 13:25:00,43.74,43.78,43.73,43.75,32579.0,43.3402,43.3799,43.3303,43.3501,32579.0
2022-03-21 13:30:00,43.75,43.8,43.74,43.78,36490.0,43.3501,43.3997,43.3402,43.3799,36490.0
2022-03-21 13:35:00,43.78,43.82,43.76,43.8,33782.0,43.3799,43.4195,43.36,43.3997,33782.0
2022-03-21 13:40:00,43.79,43.81,43.76,43.79,42057.0,43.3898,43.4096,43.36,43.3898,42057.0
2022-03-21 13:45:00,43.79,43.83,43.77,43.82,47234.0,43.3898,43.4294,43.37,43.4195,47234.0
2022-03-21 13:50:00,43.83,43.85,43.82,43.84,35906.0,43.4294,43.4492,43.4195,43.4393,35906.0
2022-03-21 13:55:00,43.84,43.87,43.81,43.87,19248.0,43.4393,43.469,43.4096,43.469,19248.0
2022-03-21 14:00:00,43.87,43.88,43.83,43.84,35658.0,43.469,43.479,43.4294,43.4393,35658.0
2022-03-21 14:05:00,43.83,43.87,43.81,43.87,37810.0,43.4294,43.469,43.4096,43.469,37810.0
2022-03-21 14:10:00,43.87,43.87,43.82,43.82,32288.0,43.469,43.469,43.4195,43.4195,32288.0
2022-03-21 14:15:00,43.82,43.83,43.81,43.83,31907.0,43.4195,43.4294,43.4096,43.4294,31907.0
2022-03-21 14:20:00,43.84,43.92,43.83,43.9,48118.0,43.4393,43.5186,43.4294,43.4988,48118.0
2022-03-21 14:25:00,43.91,43.95,43.89,43.95,46032.0,43.5087,43.5483,43.4889,43.5483,46032.0
2022-03-21 14:30:00,43.94,43.95,43.91,43.91,27339.0,43.5384,43.5483,43.5087,43.5087,27339.0
2022-03-21 14:35:00,43.91,43.93,43.9,43.91,43811.0,43.5087,43.5285,43.4988,43.5087,43811.0
2022-03-21 14:40:00,43.9,43.93,43.88,43.93,97557.0,43.4988,43.5285,43.479,43.5285,97557.0
2022-03-21 14:45:00,43.93,43.95,43.9,43.91,49339.0,43.5285,43.5483,43.4988,43.5087,49339.0
2022-03-21 14:50:00,43.91,43.94,43.9,43.91,45972.0,43.5087,43.5384,43.4988,43.5087,45972.0
2022-03-21 14:55:00,43.91,43.92,43.83,43.84,72318.0,43.5087,43.5186,43.4294,43.4393,72318.0
2022-03-21 15:00:00,43.84,43.85,43.81,43.83,36533.0,43.4393,43.4492,43.4096,43.4294,36533.0
2022-03-21 15:05:00,43.83,43.86,43.82,43.84,36239.0,43.4294,43.4591,43.4195,43.4393,36239.0
2022-03-21 15:10:00,43.85,43.89,43.85,43.88,71148.0,43.4492,43.4889,43.4492,43.479,71148.0
2022-03-21 15:15:00,43.89,43.91,43.85,43.85,50462.0,43.4889,43.5087,43.4492,43.4492,50462.0
2022-03-21 15:20:00,43.85,43.9,43.84,43.89,34400.0,43.4492,43.4988,43.4393,43.4889,34400.0
2022-03-21 15:25:00,43.89,43.91,43.88,43.91,95370.0,43.4889,43.5087,43.479,43.5087,95370.0
2022-03-21 15:30:00,43.91,43.93,43.88,43.89,64049.0,43.5087,43.5285,43.479,43.4889,64049.0
2022-03-21 15:35:00,43.9,43.92,43.88,43.89,48439.0,43.4988,43.5186,43.479,43.4889,48439.0
2022-03-21 15:40:00,43.89,43.91,43.88,43.9,66194.0,43.4889,43.5087,43.479,43.4988,66194.0
2022-03-21 15:45:00,43.89,43.9,43.84,43.85,135105.0,43.4889,43.4988,43.4393,43.4492,135105.0
2022-03-21 15:50:00,43.85,43.92,43.85,43.91,173132.0,43.4492,43.5186,43.4492,43.5087,173132.0
2022-03-21 15:55:00,43.91,43.95,43.87,43.88,196734.0,43.5087,43.5483,43.469,43.479,196734.0
2022-03-22 09:30:00,44.35,44.47,44.35,44.41,82753.0,43.9447,44.0636,43.9447,44.0041,82753.0
2022-03-22 09:35:00,44.41,44.52,44.4,44.51,92748.0,44.0041,44.1131,43.9942,44.1032,92748.0
2022-03-22 09:40:00,44.51,44.54,44.48,44.52,90801.0,44.1032,44.1329,44.0735,44.1131,90801.0
2022-03-22 09:45:00,44.51,44.52,44.47,44.51,154933.0,44.1032,44.1131,44.0636,44.1032,154933.0
2022-03-22 09:50:00,44.51,44.52,44.48,44.51,55984.0,44.1032,44.1131,44.0735,44.1032,55984.0
2022-03-22 09:55:00,44.52,44.53,44.49,44.51,52103.0,44.1131,44.123,44.0834,44.1032,52103.0
2022-03-22 10:00:00,44.52,44.58,44.52,44.55,69515.0,44.1131,44.1726,44.1131,44.1428,69515.0
2022-03-22 10:05:00,44.55,44.56,44.52,44.56,24201.0,44.1428,44.1527,44.1131,44.1527,24201.0
2022-03-22 10:10:00,44.56,44.57,44.5,44.5,32946.0,44.1527,44.1626,44.0933,44.0933,32946.0
2022-03-22 10:15:00,44.5,44.5,44.47,44.49,26049.0,44.0933,44.0933,44.0636,44.0834,26049.0
2022-03-22 10:20:00,44.49,44.52,44.47,44.49,96021.0,44.0834,44.1131,44.0636,44.0834,96021.0
2022-03-22 10:25:00,44.49,44.52,44.47,44.5,52190.0,44.0834,44.1131,44.0636,44.0933,52190.0
2022-03-22 10:30:00,44.51,44.56,44.5,44.55,28390.0,44.1032,44.1527,44.0933,44.1428,28390.0
2022-03-22 10:35:00,44.55,44.56,44.53,44.55,23784.0,44.1428,44.1527,44.123,44.1428,23784.0
2022-03-22 10:40:00,44.55,44.57,44.53,44.53,34632.0,44.1428,44.1626,44.123,44.123,34632.0
2022-03-22 10:45:00,44.53,44.57,44.53,44.55,19918.0,44.123,44.1626,44.123,44.1428,19918.0
2022-03-22 10:50:00,44.54,44.57,44.54,44.55,18940.0,44.1329,44.1626,44.1329,44.1428,18940.0
2022-03-22 10:55:00,44.55,44.57,44.53,44.54,21636.0,44.1428,44.1626,44.123,44.1329,21636.0
2022-03-22 11:00:00,44.54,44.54,44.5,44.51,28836.0,44.1329,44.1329,44.0933,44.1032,28836.0
2022-03-22 11:05:00,44.5,44.51,44.48,44.5,7445.0,44.0933,44.1032,44.0735,44.0933,7445.0
2022-03-22 11:10:00,44.51,44.51,44.46,44.47,17116.0,44.1032,44.1032,44.0537,44.0636,17116.0
2022-03-22 11:15:00,44.47,44.49,44.47,44.49,17810.0,44.0636,44.0834,44.0636,44.0834,17810.0
2022-03-22 11:20:00,44.49,44.5,44.45,44.48,25173.0,44.0834,44.0933,44.0437,44.0735,25173.0
2022-03-22 11:25:00,44.48,44.48,44.45,44.46,11191.0,44.0735,44.0735,44.0437,44.0537,11191.0
2022-03-22 11:30:00,44.46,44.47,44.43,44.45,30880.0,44.0537,44.0636,44.0239,44.0437,30880.0
2022-03-22 11:35:00,44.45,44.47,44.42,44.45,31684.0,44.0437,44.0636,44.014,44.0437,31684.0
2022-03-22 11:40:00,44.45,44.47,44.42,44.42,27754.0,44.0437,44.0636,44.014,44.014,27754.0
2022-03-22 11:45:00,44.42,44.44,44.41,44.44,12544.0,44.014,44.0338,44.0041,44.0338,12544.0
2022-03-22 11:50:00,44.44,44.44,44.4,44.42,9393.0,44.0338,44.0338,43.9942,44.014,9393.0
2022-03-22 11:55:00,44.42,44.46,44.42,44.44,21487.0,44.014,44.0537,44.014,44.0338,21487.0
2022-03-22 12:00:00,44.44,44.44,44.42,44.44,145891.0,44.0338,44.0338,44.014,44.0338,145891.0
2022-03-22 12:05:00,44.43,44.46,44.43,44.45,24525.0,44.0239,44.0537,44.0239,44.0437,24525.0
2022-03-22 12:10:00,44.45,44.48,44.45,44.47,21263.0,44.0437,44.0735,44.0437,44.0636,21263.0
2022-03-22 12:15:00,44.47,44.48,44.45,44.47,24167.0,44.0636,44.0735,44.0437,44.0636,24167.0
2022-03-22 12:20:00,44.46,44.46,44.42,44.44,16383.0,44.0537,44.0537,44.014,44.0338,16383.0
2022-03-22 12:25:00,44.43,44.43,44.4,44.41,25624.0,44.0239,44.0239,43.9942,44.0041,25624.0
2022-03-22 12:30:00,44.41,44.42,44.39,44.41,9117.0,44.0041,44.014,43.9843,44.0041,9117.0
2022-03-22 12:35:00,44.42,44.44,44.42,44.43,22491.0,44.014,44.0338,44.014,44.0239,22491.0
2022-03-22 12:40:00,44.43,44.45,44.4,44.42,21973.0,44.0239,44.0437,43.9942,44.014,21973.0
2022-03-22 12:45:00,44.42,44.46,44.41,44.45,12594.0,44.014,44.0537,44.0041,44.0437,12594.0
2022-03-22 12:50:00,44.46,44.47,44.45,44.47,4767.0,44.0537,44.0636,44.0437,44.0636,4767.0
2022-03-22 12:55:00,44.47,44.49,44.46,44.48,13719.0,44.0636,44.0834,44.0537,44.0735,13719.0
2022-03-22 13:00:00,44.48,44.5,44.47,44.5,13804.0,44.0735,44.0933,44.0636,44.0933,13804.0
2022-03-22 13:05:00,44.5,44.51,44.49,44.5,10171.0,44.0933,44.1032,44.0834,44.0933,10171.0
2022-03-22 13:10:00,44.5,44.56,44.5,44.55,51790.0,44.0933,44.1527,44.0933,44.1428,51790.0
2022-03-22 13:15:00,44.55,44.56,44.52,44.53,74140.0,44.1428,44.1527,44.1131,44.123,74140.0
2022-03-22 13:20:00,44.53,44.53,44.48,44.49,29968.0,44.123,44.123,44.0735,44.0834,29968.0
2022-03-22 13:25:00,44.49,44.5,44.48,44.49,21694.0,44.0834,44.0933,44.0735,44.0834,21694.0
2022-03-22 13:30:00,44.5,44.52,44.49,44.52,13669.0,44.0933,44.1131,44.0834,44.1131,13669.0
2022-03-22 13:35:00,44.52,44.53,44.49,44.49,25230.0,44.1131,44.123,44.0834,44.0834,25230.0
2022-03-22 13:40:00,44.49,44.51,44.48,44.51,16425.0,44.0834,44.1032,44.0735,44.1032,16425.0
2022-03-22 13:45:00,44.5,44.52,44.48,44.5,20412.0,44.0933,44.1131,44.0735,44.0933,20412.0
2022-03-22 13:50:00,44.5,44.51,44.49,44.51,6681.0,44.0933,44.1032,44.0834,44.1032,6681.0
2022-03-22 13:55:00,44.51,44.52,44.5,44.51,29492.0,44.1032,44.1131,44.0933,44.1032,29492.0
2022-03-22 14:00:00,44.51,44.51,44.48,44.5,77572.0,44.1032,44.1032,44.0735,44.0933,77572.0
2022-03-22 14:05:00,44.49,44.5,44.48,44.49,32380.0,44.0834,44.0933,44.0735,44.0834,32380.0
2022-03-22 14:10:00,44.49,44.51,44.49,44.49,18142.0,44.0834,44.1032,44.0834,44.0834,18142.0
2022-03-22 14:15:00,44.49,44.49,44.45,44.47,341705.0,44.0834,44.0834,44.0437,44.0636,341705.0
2022-03-22 14:20:00,44.48,44.48,44.43,44.43,59159.0,44.0735,44.0735,44.0239,44.0239,59159.0
2022-03-22 14:25:00,44.43,44.43,44.36,44.39,95062.0,44.0239,44.0239,43.9546,43.9843,95062.0
2022-03-22 14:30:00,44.39,44.42,44.37,44.42,29438.0,43.9843,44.014,43.9645,44.014,29438.0
2022-03-22 14:35:00,44.43,44.43,44.38,44.4,30343.0,44.0239,44.0239,43.9744,43.9942,30343.0
2022-03-22 14:40:00,44.39,44.39,44.37,44.38,12346.0,43.9843,43.9843,43.9645,43.9744,12346.0
2022-03-22 14:45:00,44.38,44.39,44.35,44.35,13330.0,43.9744,43.9843,43.9447,43.9447,13330.0
2022-03-22 14:50:00,44.36,44.37,44.35,44.37,5569.0,43.9546,43.9645,43.9447,43.9645,5569.0
2022-03-22 14:55:00,44.37,44.39,44.36,44.37,368686.0,43.9645,43.9843,43.9546,43.9645,368686.0
2022-03-22 15:00:00,44.36,44.38,44.35,44.37,26094.0,43.9546,43.9744,43.9447,43.9645,26094.0
2022-03-22 15:05:00,44.38,44.39,44.36,44.39,27529.0,43.9744,43.9843,43.9546,43.9843,27529.0
2022-03-22 15:10:00,44.4,44.4,44.37,44.39,49482.0,43.9942,43.9942,43.9645,43.9843,49482.0
2022-03-22 15:15:00,44.39,44.4,44.38,44.38,142667.0,43.9843,43.9942,43.9744,43.9744,142667.0
2022-03-22 15:20:00,44.39,44.4,44.36,44.37,52170.0,43.9843,43.9942,43.9546,43.9645,52170.0
2022-03-22 15:25:00,44.38,44.39,44.37,44.38,102970.0,43.9744,43.9843,43.9645,43.9744,102970.0
2022-03-22 15:30:00,44.38,44.41,44.37,44.4,144992.0,43.9744,44.0041,43.9645,43.9942,144992.0
2022-03-22 15:35:00,44.41,44.42,44.4,44.4,57957.0,44.0041,44.014,43.9942,43.9942,57957.0
2022-03-22 15:40:00,44.39,44.41,44.38,44.41,46638.0,43.9843,44.0041,43.9744,44.0041,46638.0
2022-03-22 15:45:00,44.41,44.45,44.4,44.44,58176.0,44.0041,44.0437,43.9942,44.0338,58176.0
2022-03-22 15:50:00,44.45,44.46,44.39,44.4,99253.0,44.0437,44.0537,43.9843,43.9942,99253.0
2022-03-22 15:55:00,44.4,44.42,44.36,44.42,171001.0,43.9942,44.014,43.9546,44.014,171001.0
2022-03-23 09:30:00,43.68,43.8,43.68,43.74,41729.0,43.2808,43.3997,43.2808,43.3402,41729.0
2022-03-23 09:35:00,43.73,43.76,43.72,43.74,74924.0,43.3303,43.36,43.3204,43.3402,74924.0
2022-03-23 09:40:00,43.74,43.8,43.73,43.79,94801.0,43.3402,43.3997,43.3303,43.3898,94801.0
2022-03-23 09:45:00,43.77,43.77,43.72,43.73,42622.0,43.37,43.37,43.3204,43.3303,42622.0
2022-03-23 09:50:00,43.73,43.79,43.72,43.78,37705.0,43.3303,43.3898,43.3204,43.3799,37705.0
2022-03-23 09:55:00,43.78,43.82,43.76,43.77,34114.0,43.3799,43.4195,43.36,43.37,34114.0
2022-03-23 10:00:00,43.75,43.81,43.74,43.79,45094.0,43.3501,43.4096,43.3402,43.3898,45094.0
2022-03-23 10:05:00,43.79,43.85,43.78,43.85,31883.0,43.3898,43.4492,43.3799,43.4492,31883.0
2022-03-23 10:10:00,43.84,43.9,43.82,43.9,34733.0,43.4393,43.4988,43.4195,43.4988,34733.0
2022-03-23 10:15:00,43.9,43.94,43.89,43.9,30469.0,43.4988,43.5384,43.4889,43.4988,30469.0
2022-03-23 10:20:00,43.91,43.94,43.88,43.93,32121.0,43.5087,43.5384,43.479,43.5285,32121.0
2022-03-23 10:25:00,43.93,43.93,43.87,43.92,32481.0,43.5285,43.5285,43.469,43.5186,32481.0
2022-03-23 10:30:00,43.92,43.95,43.9,43.94,27637.0,43.5186,43.5483,43.4988,43.5384,27637.0
2022-03-23 10:35:00,43.93,43.95,43.91,43.93,20191.0,43.5285,43.5483,43.5087,43.5285,20191.0
2022-03-23 10:40:00,43.93,43.94,43.88,43.9,38513.0,43.5285,43.5384,43.479,43.4988,38513.0
2022-03-23 10:45:00,43.89,43.89,43.83,43.89,48390.0,43.4889,43.4889,43.4294,43.4889,48390.0
2022-03-23 10:50:00,43.88,43.89,43.83,43.88,34345.0,43.479,43.4889,43.4294,43.479,34345.0
2022-03-23 10:55:00,43.87,43.89,43.85,43.86,35490.0,43.469,43.4889,43.4492,43.4591,35490.0
2022-03-23 11:00:00,43.86,43.89,43.85,43.86,35772.0,43.4591,43.4889,43.4492,43.4591,35772.0
2022-03-23 11:05:00,43.86,43.89,43.85,43.87,29864.0,43.4591,43.4889,43.4492,43.469,29864.0
2022-03-23 11:10:00,43.86,43.9,43.86,43.89,19338.0,43.4591,43.4988,43.4591,43.4889,19338.0
2022-03-23 11:15:00,43.89,43.91,43.88,43.9,22699.0,43.4889,43.5087,43.479,43.4988,22699.0
2022-03-23 11:20:00,43.9,43.93,43.89,43.9,30273.0,43.4988,43.5285,43.4889,43.4988,30273.0
2022-03-23 11:25:00,43.91,43.92,43.89,43.9,23612.0,43.5087,43.5186,43.4889,43.4988,23612.0
2022-03-23 11:30:00,43.9,43.92,43.89,43.91,39169.0,43.4988,43.5186,43.4889,43.5087,39169.0
2022-03-23 11:35:00,43.91,43.91,43.88,43.89,34356.0,43.5087,43.5087,43.479,43.4889,34356.0
2022-03-23 11:40:00,43.89,43.91,43.85,43.91,35231.0,43.4889,43.5087,43.4492,43.5087,35231.0
2022-03-23 11:45:00,43.91,43.92,43.88,43.88,22523.0,43.5087,43.5186,43.479,43.479,22523.0
2022-03-23 11:50:00,43.88,43.91,43.88,43.91,46293.0,43.479,43.5087,43.479,43.5087,46293.0
2022-03-23 11:55:00,43.91,43.91,43.86,43.88,51977.0,43.5087,43.5087,43.4591,43.479,51977.0
2022-03-23 12:00:00,43.88,43.9,43.86,43.88,52433.0,43.479,43.4988,43.4591,43.479,52433.0
2022-03-23 12:05:00,43.87,43.87,43.84,43.85,25664.0,43.469,43.469,43.4393,43.4492,25664.0
2022-03-23 12:10:00,43.85,43.85,43.79,43.83,26770.0,43.4492,43.4492,43.3898,43.4294,26770.0
2022-03-23 12:15:00,43.84,43.86,43.82,43.85,39537.0,43.4393,43.4591,43.4195,43.4492,39537.0
2022-03-23 12:20:00,43.84,43.86,43.83,43.85,27099.0,43.4393,43.4591,43.4294,43.4492,27099.0
2022-03-23 12:25:00,43.85,43.88,43.85,43.86,19480.0,43.4492,43.479,43.4492,43.4591,19480.0
2022-03-23 12:30:00,43.86,43.87,43.84,43.86,15682.0,43.4591,43.469,43.4393,43.4591,15682.0
2022-03-23 12:35:00,43.85,43.87,43.82,43.84,28705.0,43.4492,43.469,43.4195,43.4393,28705.0
2022-03-23 12:40:00,43.84,43.84,43.77,43.78,39275.0,43.4393,43.4393,43.37,43.3799,39275.0
2022-03-23 12:45:00,43.77,43.79,43.74,43.77,40670.0,43.37,43.3898,43.3402,43.37,40670.0
2022-03-23 12:50:00,43.77,43.8,43.76,43.78,30351.0,43.37,43.3997,43.36,43.3799,30351.0
2022-03-23 12:55:00,43.78,43.79,43.77,43.77,55449.0,43.3799,43.3898,43.37,43.37,55449.0
2022-03-23 13:00:00,43.77,43.78,43.74,43.77,40626.0,43.37,43.3799,43.3402,43.37,40626.0
2022-03-23 13:05:00,43.76,43.8,43.76,43.8,33495.0,43.36,43.3997,43.36,43.3997,33495.0
2022-03-23 13:10:00,43.8,43.81,43.75,43.75,34786.0,43.3997,43.4096,43.3501,43.3501,34786.0
2022-03-23 13:15:00,43.76,43.76,43.71,43.71,24464.0,43.36,43.36,43.3105,43.3105,24464.0
2022-03-23 13:20:00,43.72,43.72,43.69,43.71,34304.0,43.3204,43.3204,43.2907,43.3105,34304.0
2022-03-23 13:25:00,43.7,43.71,43.68,43.68,68001.0,43.3006,43.3105,43.2808,43.2808,68001.0
2022-03-23 13:30:00,43.68,43.73,43.67,43.72,41637.0,43.2808,43.3303,43.2709,43.3204,41637.0
2022-03-23 13:35:00,43.72,43.73,43.71,43.72,29475.0,43.3204,43.3303,43.3105,43.3204,29475.0
2022-03-23 13:40:00,43.72,43.72,43.69,43.69,17063.0,43.3204,43.3204,43.2907,43.2907,17063.0
2022-03-23 13:45:00,43.69,43.72,43.68,43.7,43138.0,43.2907,43.3204,43.2808,43.3006,43138.0
2022-03-23 13:50:00,43.69,43.72,43.68,43.72,56861.0,43.2907,43.3204,43.2808,43.3204,56861.0
2022-03-23 13:55:00,43.73,43.73,43.69,43.7,26659.0,43.3303,43.3303,43.2907,43.3006,26659.0
2022-03-23 14:00:00,43.7,43.73,43.69,43.72,32233.0,43.3006,43.3303,43.2907,43.3204,32233.0
2022-03-23 14:05:00,43.72,43.72,43.66,43.66,36796.0,43.3204,43.3204,43.261,43.261,36796.0
2022-03-23 14:10:00,43.66,43.67,43.64,43.66,31205.0,43.261,43.2709,43.2411,43.261,31205.0
2022-03-23 14:15:00,43.65,43.7,43.64,43.7,37243.0,43.2511,43.3006,43.2411,43.3006,37243.0
2022-03-23 14:20:00,43.7,43.71,43.67,43.68,27941.0,43.3006,43.3105,43.2709,43.2808,27941.0
2022-03-23 14:25:00,43.69,43.72,43.68,43.72,23933.0,43.2907,43.3204,43.2808,43.3204,23933.0
2022-03-23 14:30:00,43.72,43.72,43.67,43.68,48962.0,43.3204,43.3204,43.2709,43.2808,48962.0
2022-03-23 14:35:00,43.67,43.69,43.65,43.68,48650.0,43.2709,43.2907,43.2511,43.2808,48650.0
2022-03-23 14:40:00,43.69,43.71,43.68,43.71,30807.0,43.2907,43.3105,43.2808,43.3105,30807.0
2022-03-23 14:45:00,43.71,43.76,43.7,43.75,50329.0,43.3105,43.36,43.3006,43.3501,50329.0
2022-03-23 14:50:00,43.76,43.76,43.73,43.75,93010.0,43.36,43.36,43.3303,43.3501,93010.0
2022-03-23 14:55:00,43.75,43.75,43.7,43.7,50672.0,43.3501,43.3501,43.3006,43.3006,50672.0
2022-03-23 15:00:00,43.71,43.74,43.68,43.72,63932.0,43.3105,43.3402,43.2808,43.3204,63932.0
2022-03-23 15:05:00,43.71,43.72,43.66,43.67,37200.0,43.3105,43.3204,43.261,43.2709,37200.0
2022-03-23 15:10:00,43.67,43.68,43.65,43.66,39965.0,43.2709,43.2808,43.2511,43.261,39965.0
2022-03-23 15:15:00,43.66,43.67,43.64,43.66,91316.0,43.261,43.2709,43.2411,43.261,91316.0
2022-03-23 15:20:00,43.65,43.69,43.64,43.69,58799.0,43.2511,43.2907,43.2411,43.2907,58799.0
2022-03-23 15:25:00,43.69,43.71,43.67,43.7,90509.0,43.2907,43.3105,43.2709,43.3006,90509.0
2022-03-23 15:30:00,43.69,43.71,43.68,43.69,71881.0,43.2907,43.3105,43.2808,43.2907,71881.0
2022-03-23 15:35:00,43.69,43.7,43.66,43.66,63343.0,43.2907,43.3006,43.261,43.261,63343.0
2022-03-23 15:40:00,43.66,43.69,43.64,43.69,90497.0,43.261,43.2907,43.2411,43.2907,90497.0
2022-03-23 15:45:00,43.69,43.71,43.64,43.64,149925.0,43.2907,43.3105,43.2411,43.2411,149925.0
2022-03-23 15:50:00,43.64,43.64,43.58,43.59,189433.0,43.2411,43.2411,43.1817,43.1916,189433.0
2022-03-23 15:55:00,43.59,43.61,43.56,43.57,394614.0,43.1916,43.2114,43.1619,43.1718,394614.0
2022-03-24 09:30:00,44.05,44.1,43.93,44.0,93414.0,43.6474,43.6969,43.5285,43.5979,93414.0
2022-03-24 09:35:00,44.0,44.04,43.98,44.02,65941.0,43.5979,43.6375,43.578,43.6177,65941.0
2022-03-24 09:40:00,44.03,44.08,44.02,44.05,24873.0,43.6276,43.6771,43.6177,43.6474,24873.0
2022-03-24 09:45:00,44.05,44.08,44.04,44.05,44130.0,43.6474,43.6771,43.6375,43.6474,44130.0
2022-03-24 09:50:00,44.02,44.07,44.02,44.04,111267.0,43.6177,43.6672,43.6177,43.6375,111267.0
2022-03-24 09:55:00,44.04,44.05,43.97,43.99,33852.0,43.6375,43.6474,43.5681,43.5879,33852.0
2022-03-24 10:00:00,43.98,44.06,43.98,44.04,44855.0,43.578,43.6573,43.578,43.6375,44855.0
2022-03-24 10:05:00,44.05,44.07,44.01,44.04,78516.0,43.6474,43.6672,43.6078,43.6375,78516.0
2022-03-24 10:10:00,44.05,44.08,44.03,44.08,40171.0,43.6474,43.6771,43.6276,43.6771,40171.0
2022-03-24 10:15:00,44.08,44.08,44.04,44.06,19934.0,43.6771,43.6771,43.6375,43.6573,19934.0
2022-03-24 10:20:00,44.07,44.07,44.03,44.04,105841.0,43.6672,43.6672,43.6276,43.6375,105841.0
2022-03-24 10:25:00,44.04,44.07,44.03,44.06,91503.0,43.6375,43.6672,43.6276,43.6573,91503.0
2022-03-24 10:30:00,44.06,44.16,44.04,44.16,61650.0,43.6573,43.7564,43.6375,43.7564,61650.0
2022-03-24 10:35:00,44.16,44.18,44.15,44.17,112021.0,43.7564,43.7762,43.7465,43.7663,112021.0
2022-03-24 10:40:00,44.17,44.17,44.15,44.16,132369.0,43.7663,43.7663,43.7465,43.7564,132369.0
2022-03-24 10:45:00,44.17,44.19,44.17,44.18,37428.0,43.7663,43.7861,43.7663,43.7762,37428.0
2022-03-24 10:50:00,44.19,44.19,44.15,44.18,58967.0,43.7861,43.7861,43.7465,43.7762,58967.0
2022-03-24 10:55:00,44.18,44.18,44.13,44.17,48528.0,43.7762,43.7762,43.7267,43.7663,48528.0
2022-03-24 11:00:00,44.17,44.26,44.16,44.21,152172.0,43.7663,43.8555,43.7564,43.8059,152172.0
2022-03-24 11:05:00,44.2,44.23,44.16,44.17,32434.0,43.796,43.8258,43.7564,43.7663,32434.0
2022-03-24 11:10:00,44.18,44.24,44.16,44.24,42139.0,43.7762,43.8357,43.7564,43.8357,42139.0
2022-03-24 11:15:00,44.24,44.26,44.23,44.26,32877.0,43.8357,43.8555,43.8258,43.8555,32877.0
2022-03-24 11:20:00,44.27,44.28,44.23,44.25,29973.0,43.8654,43.8753,43.8258,43.8456,29973.0
2022-03-24 11:25:00,44.25,44.31,44.25,44.28,14758.0,43.8456,43.905,43.8456,43.8753,14758.0
2022-03-24 11:30:00,44.29,44.31,44.28,44.28,8569.0,43.8852,43.905,43.8753,43.8753,8569.0
2022-03-24 11:35:00,44.27,44.3,44.26,44.29,120739.0,43.8654,43.8951,43.8555,43.8852,120739.0
2022-03-24 11:40:00,44.29,44.32,44.28,44.32,19168.0,43.8852,43.9149,43.8753,43.9149,19168.0
2022-03-24 11:45:00,44.32,44.32,44.27,44.28,46017.0,43.9149,43.9149,43.8654,43.8753,46017.0
2022-03-24 11:50:00,44.28,44.32,44.28,44.3,86235.0,43.8753,43.9149,43.8753,43.8951,86235.0
2022-03-24 11:55:00,44.3,44.3,44.28,44.29,21309.0,43.8951,43.8951,43.8753,43.8852,21309.0
2022-03-24 12:00:00,44.3,44.32,44.26,44.27,43667.0,43.8951,43.9149,43.8555,43.8654,43667.0
2022-03-24 12:05:00,44.26,44.28,44.24,44.27,29099.0,43.8555,43.8753,43.8357,43.8654,29099.0
2022-03-24 12:10:00,44.27,44.27,44.25,44.26,14200.0,43.8654,43.8654,43.8456,43.8555,14200.0
2022-03-24 12:15:00,44.26,44.29,44.26,44.29,37459.0,43.8555,43.8852,43.8555,43.8852,37459.0
2022-03-24 12:20:00,44.28,44.3,44.25,44.25,25050.0,43.8753,43.8951,43.8456,43.8456,25050.0
2022-03-24 12:25:00,44.26,44.27,44.23,44.26,23000.0,43.8555,43.8654,43.8258,43.8555,23000.0
2022-03-24 12:30:00,44.26,44.26,44.21,44.22,33353.0,43.8555,43.8555,43.8059,43.8158,33353.0
2022-03-24 12:35:00,44.21,44.24,44.19,44.23,33687.0,43.8059,43.8357,43.7861,43.8258,33687.0
2022-03-24 12:40:00,44.23,44.25,44.22,44.23,17812.0,43.8258,43.8456,43.8158,43.8258,17812.0
2022-03-24 12:45:00,44.23,44.23,44.19,44.19,13949.0,43.8258,43.8258,43.7861,43.7861,13949.0
2022-03-24 12:50:00,44.19,44.23,44.19,44.22,29670.0,43.7861,43.8258,43.7861,43.8158,29670.0
2022-03-24 12:55:00,44.21,44.24,44.21,44.23,21576.0,43.8059,43.8357,43.8059,43.8258,21576.0
2022-03-24 13:00:00,44.22,44.23,44.16,44.17,37501.0,43.8158,43.8258,43.7564,43.7663,37501.0
2022-03-24 13:05:00,44.17,44.2,44.14,44.15,25116.0,43.7663,43.796,43.7366,43.7465,25116.0
2022-03-24 13:10:00,44.14,44.19,44.14,44.19,20634.0,43.7366,43.7861,43.7366,43.7861,20634.0
2022-03-24 13:15:00,44.19,44.2,44.18,44.19,31422.0,43.7861,43.796,43.7762,43.7861,31422.0
2022-03-24 13:20:00,44.19,44.19,44.16,44.18,19841.0,43.7861,43.7861,43.7564,43.7762,19841.0
2022-03-24 13:25:00,44.18,44.19,44.16,44.16,7837.0,43.7762,43.7861,43.7564,43.7564,7837.0
2022-03-24 13:30:00,44.16,44.18,44.15,44.16,9040.0,43.7564,43.7762,43.7465,43.7564,9040.0
2022-03-24 13:35:00,44.16,44.17,44.14,44.16,11800.0,43.7564,43.7663,43.7366,43.7564,11800.0
2022-03-24 13:40:00,44.16,44.2,44.15,44.2,29900.0,43.7564,43.796,43.7465,43.796,29900.0
2022-03-24 13:45:00,44.19,44.2,44.18,44.2,4600.0,43.7861,43.796,43.7762,43.796,4600.0
2022-03-24 13:50:00,44.2,44.2,44.18,44.19,26997.0,43.796,43.796,43.7762,43.7861,26997.0
2022-03-24 13:55:00,44.18,44.2,44.17,44.19,8498.0,43.7762,43.796,43.7663,43.7861,8498.0
2022-03-24 14:00:00,44.19,44.22,44.18,44.2,29399.0,43.7861,43.8158,43.7762,43.796,29399.0
2022-03-24 14:05:00,44.2,44.21,44.18,44.19,3300.0,43.796,43.8059,43.7762,43.7861,3300.0
2022-03-24 14:10:00,44.19,44.21,44.15,44.2,35288.0,43.7861,43.8059,43.7465,43.796,35288.0
2022-03-24 14:15:00,44.2,44.21,44.18,44.18,9549.0,43.796,43.8059,43.7762,43.7762,9549.0
2022-03-24 14:20:00,44.18,44.18,44.15,44.17,21763.0,43.7762,43.7762,43.7465,43.7663,21763.0
2022-03-24 14:25:00,44.17,44.19,44.16,44.18,9364.0,43.7663,43.7861,43.7564,43.7762,9364.0
2022-03-24 14:30:00,44.18,44.19,44.16,44.16,16951.0,43.7762,43.7861,43.7564,43.7564,16951.0
2022-03-24 14:35:00,44.17,44.18,44.16,44.18,20198.0,43.7663,43.7762,43.7564,43.7762,20198.0
2022-03-24 14:40:00,44.19,44.19,44.15,44.16,7640.0,43.7861,43.7861,43.7465,43.7564,7640.0
2022-03-24 14:45:00,44.15,44.16,44.13,44.13,24103.0,43.7465,43.7564,43.7267,43.7267,24103.0
2022-03-24 14:50:00,44.14,44.16,44.13,44.14,15902.0,43.7366,43.7564,43.7267,43.7366,15902.0
2022-03-24 14:55:00,44.14,44.17,44.13,44.16,20477.0,43.7366,43.7663,43.7267,43.7564,20477.0
2022-03-24 15:00:00,44.16,44.17,44.14,44.16,16517.0,43.7564,43.7663,43.7366,43.7564,16517.0
2022-03-24 15:05:00,44.16,44.2,44.16,44.19,24262.0,43.7564,43.796,43.7564,43.7861,24262.0
2022-03-24 15:10:00,44.18,44.19,44.17,44.18,21528.0,43.7762,43.7861,43.7663,43.7762,21528.0
2022-03-24 15:15:00,44.18,44.2,44.17,44.2,29075.0,43.7762,43.796,43.7663,43.796,29075.0
2022-03-24 15:20:00,44.19,44.22,44.19,44.22,31205.0,43.7861,43.8158,43.7861,43.8158,31205.0
2022-03-24 15:25:00,44.22,44.24,44.22,44.23,60418.0,43.8158,43.8357,43.8158,43.8258,60418.0
2022-03-24 15:30:00,44.23,44.24,44.23,44.23,141883.0,43.8258,43.8357,43.8258,43.8258,141883.0
2022-03-24 15:35:00,44.23,44.25,44.23,44.24,63516.0,43.8258,43.8456,43.8258,43.8357,63516.0
2022-03-24 15:40:00,44.23,44.25,44.22,44.24,66051.0,43.8258,43.8456,43.8158,43.8357,66051.0
2022-03-24 15:45:00,44.25,44.26,44.24,44.26,51686.0,43.8456,43.8555,43.8357,43.8555,51686.0
2022-03-24 15:50:00,44.26,44.28,44.25,44.26,127682.0,43.8555,43.8753,43.8456,43.8555,127682.0
2022-03-24 15:55:00,44.26,44.29,44.25,44.27,426095.0,43.8555,43.8852,43.8456,43.8654,426095.0
2022-03-25 09:30:00,43.99,44.11,43.99,44.0,60244.0,43.5879,43.7068,43.5879,43.5979,60244.0
2022-03-25 09:35:00,43.98,44.03,43.97,44.0,32155.0,43.578,43.6276,43.5681,43.5979,32155.0
2022-03-25 09:40:00,43.99,44.02,43.97,43.98,31027.0,43.5879,43.6177,43.5681,43.578,31027.0
2022-03-25 09:45:00,43.99,44.05,43.97,44.02,58461.0,43.5879,43.6474,43.5681,43.6177,58461.0
2022-03-25 09:50:00,44.01,44.04,43.99,44.01,55135.0,43.6078,43.6375,43.5879,43.6078,55135.0
2022-03-25 09:55:00,44.01,44.02,43.98,44.01,33185.0,43.6078,43.6177,43.578,43.6078,33185.0
2022-03-25 10:00:00,44.01,44.02,43.98,43.98,17660.0,43.6078,43.6177,43.578,43.578,17660.0
2022-03-25 10:05:00,43.99,44.02,43.96,44.01,44524.0,43.5879,43.6177,43.5582,43.6078,44524.0
2022-03-25 10:10:00,44.01,44.07,44.01,44.05,24116.0,43.6078,43.6672,43.6078,43.6474,24116.0
2022-03-25 10:15:00,44.04,44.07,44.03,44.07,44140.0,43.6375,43.6672,43.6276,43.6672,44140.0
2022-03-25 10:20:00,44.06,44.12,44.05,44.11,35261.0,43.6573,43.7168,43.6474,43.7068,35261.0
2022-03-25 10:25:00,44.11,44.12,44.09,44.09,21293.0,43.7068,43.7168,43.687,43.687,21293.0
2022-03-25 10:30:00,44.09,44.15,44.08,44.15,14244.0,43.687,43.7465,43.6771,43.7465,14244.0
2022-03-25 10:35:00,44.16,44.2,44.15,44.19,20668.0,43.7564,43.796,43.7465,43.7861,20668.0
2022-03-25 10:40:00,44.19,44.24,44.18,44.21,14544.0,43.7861,43.8357,43.7762,43.8059,14544.0
2022-03-25 10:45:00,44.21,44.24,44.2,44.21,13976.0,43.8059,43.8357,43.796,43.8059,13976.0
2022-03-25 10:50:00,44.21,44.22,44.18,44.21,16077.0,43.8059,43.8158,43.7762,43.8059,16077.0
2022-03-25 10:55:00,44.2,44.22,44.18,44.2,18106.0,43.796,43.8158,43.7762,43.796,18106.0
2022-03-25 11:00:00,44.21,44.22,44.16,44.19,18567.0,43.8059,43.8158,43.7564,43.7861,18567.0
2022-03-25 11:05:00,44.18,44.18,44.1,44.11,68563.0,43.7762,43.7762,43.6969,43.7068,68563.0
2022-03-25 11:10:00,44.1,44.1,44.04,44.06,112144.0,43.6969,43.6969,43.6375,43.6573,112144.0
2022-03-25 11:15:00,44.06,44.09,44.05,44.05,54578.0,43.6573,43.687,43.6474,43.6474,54578.0
2022-03-25 11:20:00,44.05,44.09,44.04,44.06,268650.0,43.6474,43.687,43.6375,43.6573,268650.0
2022-03-25 11:25:00,44.05,44.07,44.0,44.05,120323.0,43.6474,43.6672,43.5979,43.6474,120323.0
2022-03-25 11:30:00,44.04,44.06,44.01,44.05,37683.0,43.6375,43.6573,43.6078,43.6474,37683.0
2022-03-25 11:35:00,44.05,44.06,44.03,44.03,39384.0,43.6474,43.6573,43.6276,43.6276,39384.0
2022-03-25 11:40:00,44.03,44.07,44.03,44.07,57250.0,43.6276,43.6672,43.6276,43.6672,57250.0
2022-03-25 11:45:00,44.06,44.06,44.04,44.05,26638.0,43.6573,43.6573,43.6375,43.6474,26638.0
2022-03-25 11:50:00,44.05,44.07,44.03,44.04,33496.0,43.6474,43.6672,43.6276,43.6375,33496.0
2022-03-25 11:55:00,44.05,44.05,44.0,44.03,16823.0,43.6474,43.6474,43.5979,43.6276,16823.0
2022-03-25 12:00:00,44.02,44.04,44.01,44.04,15547.0,43.6177,43.6375,43.6078,43.6375,15547.0
2022-03-25 12:05:00,44.04,44.07,44.04,44.07,20783.0,43.6375,43.6672,43.6375,43.6672,20783.0
2022-03-25 12:10:00,44.06,44.1,44.06,44.08,23831.0,43.6573,43.6969,43.6573,43.6771,23831.0
2022-03-25 12:15:00,44.09,44.09,44.05,44.09,24830.0,43.687,43.687,43.6474,43.687,24830.0
2022-03-25 12:20:00,44.09,44.1,44.06,44.08,30063.0,43.687,43.6969,43.6573,43.6771,30063.0
2022-03-25 12:25:00,44.08,44.11,44.07,44.09,17489.0,43.6771,43.7068,43.6672,43.687,17489.0
2022-03-25 12:30:00,44.1,44.1,44.06,44.09,17783.0,43.6969,43.6969,43.6573,43.687,17783.0
2022-03-25 12:35:00,44.09,44.09,44.03,44.03,32457.0,43.687,43.687,43.6276,43.6276,32457.0
2022-03-25 12:40:00,44.04,44.06,44.03,44.05,13095.0,43.6375,43.6573,43.6276,43.6474,13095.0
2022-03-25 12:45:00,44.05,44.1,44.05,44.09,9835.0,43.6474,43.6969,43.6474,43.687,9835.0
2022-03-25 12:50:00,44.09,44.12,44.08,44.09,21871.0,43.687,43.7168,43.6771,43.687,21871.0
2022-03-25 12:55:00,44.08,44.12,44.08,44.11,3452.0,43.6771,43.7168,43.6771,43.7068,3452.0
2022-03-25 13:00:00,44.11,44.12,44.09,44.11,14455.0,43.7068,43.7168,43.687,43.7068,14455.0
2022-03-25 13:05:00,44.1,44.14,44.1,44.14,6078.0,43.6969,43.7366,43.6969,43.7366,6078.0
2022-03-25 13:10:00,44.13,44.13,44.07,44.07,41436.0,43.7267,43.7267,43.6672,43.6672,41436.0
2022-03-25 13:15:00,44.08,44.13,44.07,44.12,7918.0,43.6771,43.7267,43.6672,43.7168,7918.0
2022-03-25 13:20:00,44.12,44.13,44.07,44.08,16536.0,43.7168,43.7267,43.6672,43.6771,16536.0
2022-03-25 13:25:00,44.08,44.08,44.06,44.07,8431.0,43.6771,43.6771,43.6573,43.6672,8431.0
2022-03-25 13:30:00,44.08,44.11,44.08,44.11,11270.0,43.6771,43.7068,43.6771,43.7068,11270.0
2022-03-25 13:35:00,44.1,44.13,44.1,44.12,18307.0,43.6969,43.7267,43.6969,43.7168,18307.0
2022-03-25 13:40:00,44.11,44.15,44.1,44.14,15217.0,43.7068,43.7465,43.6969,43.7366,15217.0
2022-03-25 13:45:00,44.14,44.15,44.13,44.14,15646.0,43.7366,43.7465,43.7267,43.7366,15646.0
2022-03-25 13:50:00,44.15,44.16,44.13,44.15,21694.0,43.7465,43.7564,43.7267,43.7465,21694.0
2022-03-25 13:55:00,44.15,44.18,44.14,44.16,20885.0,43.7465,43.7762,43.7366,43.7564,20885.0
2022-03-25 14:00:00,44.16,44.19,44.14,44.17,15428.0,43.7564,43.7861,43.7366,43.7663,15428.0
2022-03-25 14:05:00,44.17,44.19,44.16,44.16,4700.0,43.7663,43.7861,43.7564,43.7564,4700.0
2022-03-25 14:10:00,44.17,44.18,44.16,44.16,14633.0,43.7663,43.7762,43.7564,43.7564,14633.0
2022-03-25 14:15:00,44.16,44.18,44.15,44.15,18534.0,43.7564,43.7762,43.7465,43.7465,18534.0
2022-03-25 14:20:00,44.15,44.17,44.14,44.16,17380.0,43.7465,43.7663,43.7366,43.7564,17380.0
2022-03-25 14:25:00,44.16,44.18,44.15,44.17,12228.0,43.7564,43.7762,43.7465,43.7663,12228.0
2022-03-25 14:30:00,44.17,44.18,44.16,44.17,14531.0,43.7663,43.7762,43.7564,43.7663,14531.0
2022-03-25 14:35:00,44.16,44.18,44.16,44.17,15520.0,43.7564,43.7762,43.7564,43.7663,15520.0
2022-03-25 14:40:00,44.17,44.18,44.16,44.17,11422.0,43.7663,43.7762,43.7564,43.7663,11422.0
2022-03-25 14:45:00,44.17,44.18,44.16,44.17,16633.0,43.7663,43.7762,43.7564,43.7663,16633.0
2022-03-25 14:50:00,44.18,44.19,44.16,44.19,12620.0,43.7762,43.7861,43.7564,43.7861,12620.0
2022-03-25 14:55:00,44.19,44.19,44.17,44.19,11170.0,43.7861,43.7861,43.7663,43.7861,11170.0
2022-03-25 15:00:00,44.19,44.19,44.13,44.16,36112.0,43.7861,43.7861,43.7267,43.7564,36112.0
2022-03-25 15:05:00,44.17,44.17,44.15,44.16,15858.0,43.7663,43.7663,43.7465,43.7564,15858.0
2022-03-25 15:10:00,44.15,44.2,44.15,44.2,22012.0,43.7465,43.796,43.7465,43.796,22012.0
2022-03-25 15:15:00,44.2,44.2,44.17,44.19,56591.0,43.796,43.796,43.7663,43.7861,56591.0
2022-03-25 15:20:00,44.18,44.19,44.16,44.18,64275.0,43.7762,43.7861,43.7564,43.7762,64275.0
2022-03-25 15:25:00,44.18,44.19,44.14,44.16,43718.0,43.7762,43.7861,43.7366,43.7564,43718.0
2022-03-25 15:30:00,44.16,44.16,44.13,44.14,21241.0,43.7564,43.7564,43.7267,43.7366,21241.0
2022-03-25 15:35:00,44.15,44.18,44.15,44.16,19492.0,43.7465,43.7762,43.7465,43.7564,19492.0
2022-03-25 15:40:00,44.16,44.22,44.16,44.2,33763.0,43.7564,43.8158,43.7564,43.796,33763.0
2022-03-25 15:45:00,44.2,44.24,44.2,44.23,51514.0,43.796,43.8357,43.796,43.8258,51514.0
2022-03-25 15:50:00,44.23,44.24,44.22,44.23,50767.0,43.8258,43.8357,43.8158,43.8258,50767.0
2022-03-25 15:55:00,44.23,44.27,44.22,44.25,103752.0,43.8258,43.8654,43.8158,43.8456,103752.0
2022-03-28 09:30:00,44.26,44.34,44.26,44.34,34003.0,43.8555,43.9347,43.8555,43.9347,34003.0
2022-03-28 09:35:00,44.34,44.37,44.34,44.36,14443.0,43.9347,43.9645,43.9347,43.9546,14443.0
2022-03-28 09:40:00,44.35,44.4,44.35,44.36,32923.0,43.9447,43.9942,43.9447,43.9546,32923.0
2022-03-28 09:45:00,44.36,44.39,44.36,44.38,41796.0,43.9546,43.9843,43.9546,43.9744,41796.0
2022-03-28 09:50:00,44.39,44.41,44.38,44.39,19184.0,43.9843,44.0041,43.9744,43.9843,19184.0
2022-03-28 09:55:00,44.39,44.41,44.38,44.41,22799.0,43.9843,44.0041,43.9744,44.0041,22799.0
2022-03-28 10:00:00,44.41,44.42,44.35,44.39,24064.0,44.0041,44.014,43.9447,43.9843,24064.0
2022-03-28 10:05:00,44.39,44.42,44.38,44.42,66174.0,43.9843,44.014,43.9744,44.014,66174.0
2022-03-28 10:10:00,44.42,44.43,44.39,44.41,92068.0,44.014,44.0239,43.9843,44.0041,92068.0
2022-03-28 10:15:00,44.41,44.42,44.39,44.41,39520.0,44.0041,44.014,43.9843,44.0041,39520.0
2022-03-28 10:20:00,44.41,44.42,44.38,44.41,70121.0,44.0041,44.014,43.9744,44.0041,70121.0
2022-03-28 10:25:00,44.41,44.44,44.41,44.44,34243.0,44.0041,44.0338,44.0041,44.0338,34243.0
2022-03-28 10:30:00,44.43,44.45,44.41,44.41,13731.0,44.0239,44.0437,44.0041,44.0041,13731.0
2022-03-28 10:35:00,44.42,44.43,44.4,44.42,12908.0,44.014,44.0239,43.9942,44.014,12908.0
2022-03-28 10:40:00,44.43,44.44,44.42,44.43,10799.0,44.0239,44.0338,44.014,44.0239,10799.0
2022-03-28 10:45:00,44.43,44.48,44.43,44.47,14147.0,44.0239,44.0735,44.0239,44.0636,14147.0
2022-03-28 10:50:00,44.47,44.5,44.46,44.5,27131.0,44.0636,44.0933,44.0537,44.0933,27131.0
2022-03-28 10:55:00,44.49,44.51,44.48,44.5,27477.0,44.0834,44.1032,44.0735,44.0933,27477.0
2022-03-28 11:00:00,44.5,44.51,44.41,44.44,50896.0,44.0933,44.1032,44.0041,44.0338,50896.0
2022-03-28 11:05:00,44.44,44.44,44.42,44.44,16240.0,44.0338,44.0338,44.014,44.0338,16240.0
2022-03-28 11:10:00,44.43,44.45,44.42,44.42,22937.0,44.0239,44.0437,44.014,44.014,22937.0
2022-03-28 11:15:00,44.43,44.43,44.39,44.42,12656.0,44.0239,44.0239,43.9843,44.014,12656.0
2022-03-28 11:20:00,44.42,44.43,44.39,44.41,26759.0,44.014,44.0239,43.9843,44.0041,26759.0
2022-03-28 11:25:00,44.41,44.41,44.36,44.39,17021.0,44.0041,44.0041,43.9546,43.9843,17021.0
2022-03-28 11:30:00,44.39,44.41,44.36,44.36,25444.0,43.9843,44.0041,43.9546,43.9546,25444.0
2022-03-28 11:35:00,44.37,44.37,44.32,44.33,22967.0,43.9645,43.9645,43.9149,43.9248,22967.0
2022-03-28 11:40:00,44.33,44.36,44.33,44.36,13036.0,43.9248,43.9546,43.9248,43.9546,13036.0
2022-03-28 11:45:00,44.35,44.35,44.3,44.3,17218.0,43.9447,43.9447,43.8951,43.8951,17218.0
2022-03-28 11:50:00,44.3,44.34,44.3,44.32,16500.0,43.8951,43.9347,43.8951,43.9149,16500.0
2022-03-28 11:55:00,44.31,44.32,44.3,44.3,14059.0,43.905,43.9149,43.8951,43.8951,14059.0
2022-03-28 12:00:00,44.31,44.33,44.28,44.31,22892.0,43.905,43.9248,43.8753,43.905,22892.0
2022-03-28 12:05:00,44.31,44.32,44.28,44.28,12703.0,43.905,43.9149,43.8753,43.8753,12703.0
2022-03-28 12:10:00,44.29,44.3,44.27,44.29,6500.0,43.8852,43.8951,43.8654,43.8852,6500.0
2022-03-28 12:15:00,44.3,44.31,44.27,44.27,6480.0,43.8951,43.905,43.8654,43.8654,6480.0
2022-03-28 12:20:00,44.27,44.32,44.27,44.32,13897.0,43.8654,43.9149,43.8654,43.9149,13897.0
2022-03-28 12:25:00,44.32,44.33,44.31,44.32,6990.0,43.9149,43.9248,43.905,43.9149,6990.0
2022-03-28 12:30:00,44.32,44.33,44.31,44.32,9271.0,43.9149,43.9248,43.905,43.9149,9271.0
2022-03-28 12:35:00,44.33,44.35,44.32,44.34,4110.0,43.9248,43.9447,43.9149,43.9347,4110.0
2022-03-28 12:40:00,44.35,44.36,44.34,44.36,63303.0,43.9447,43.9546,43.9347,43.9546,63303.0
2022-03-28 12:45:00,44.35,44.38,44.34,44.37,13759.0,43.9447,43.9744,43.9347,43.9645,13759.0
2022-03-28 12:50:00,44.37,44.39,44.37,44.39,3190.0,43.9645,43.9843,43.9645,43.9843,3190.0
2022-03-28 12:55:00,44.39,44.4,44.38,44.39,8292.0,43.9843,43.9942,43.9744,43.9843,8292.0
2022-03-28 13:00:00,44.39,44.42,44.39,44.39,19769.0,43.9843,44.014,43.9843,43.9843,19769.0
2022-03-28 13:05:00,44.39,44.4,44.38,44.38,16700.0,43.9843,43.9942,43.9744,43.9744,16700.0
2022-03-28 13:10:00,44.39,44.4,44.36,44.36,10839.0,43.9843,43.9942,43.9546,43.9546,10839.0
2022-03-28 13:15:00,44.36,44.37,44.31,44.34,53032.0,43.9546,43.9645,43.905,43.9347,53032.0
2022-03-28 13:20:00,44.34,44.38,44.34,44.38,10954.0,43.9347,43.9744,43.9347,43.9744,10954.0
2022-03-28 13:25:00,44.37,44.41,44.37,44.39,5198.0,43.9645,44.0041,43.9645,43.9843,5198.0
2022-03-28 13:30:00,44.39,44.4,44.38,44.39,5628.0,43.9843,43.9942,43.9744,43.9843,5628.0
2022-03-28 13:35:00,44.4,44.41,44.39,44.4,9365.0,43.9942,44.0041,43.9843,43.9942,9365.0
2022-03-28 13:40:00,44.4,44.41,44.39,44.39,6500.0,43.9942,44.0041,43.9843,43.9843,6500.0
2022-03-28 13:45:00,44.4,44.4,44.38,44.4,8416.0,43.9942,43.9942,43.9744,43.9942,8416.0
2022-03-28 13:50:00,44.4,44.41,44.39,44.39,4585.0,43.9942,44.0041,43.9843,43.9843,4585.0
2022-03-28 13:55:00,44.39,44.41,44.39,44.4,7117.0,43.9843,44.0041,43.9843,43.9942,7117.0
2022-03-28 14:00:00,44.4,44.42,44.39,44.41,6663.0,43.9942,44.014,43.9843,44.0041,6663.0
2022-03-28 14:05:00,44.4,44.41,44.39,44.41,9243.0,43.9942,44.0041,43.9843,44.0041,9243.0
2022-03-28 14:10:00,44.42,44.43,44.4,44.42,16176.0,44.014,44.0239,43.9942,44.014,16176.0
2022-03-28 14:15:00,44.41,44.42,44.41,44.41,4935.0,44.0041,44.014,44.0041,44.0041,4935.0
2022-03-28 14:20:00,44.41,44.43,44.41,44.43,7957.0,44.0041,44.0239,44.0041,44.0239,7957.0
2022-03-28 14:25:00,44.42,44.45,44.42,44.44,12156.0,44.014,44.0437,44.014,44.0338,12156.0
2022-03-28 14:30:00,44.45,44.45,44.44,44.45,2925.0,44.0437,44.0437,44.0338,44.0437,2925.0
2022-03-28 14:35:00,44.44,44.45,44.43,44.44,4503.0,44.0338,44.0437,44.0239,44.0338,4503.0
2022-03-28 14:40:00,44.44,44.47,44.43,44.46,30387.0,44.0338,44.0636,44.0239,44.0537,30387.0
2022-03-28 14:45:00,44.46,44.48,44.46,44.48,7046.0,44.0537,44.0735,44.0537,44.0735,7046.0
2022-03-28 14:50:00,44.48,44.51,44.48,44.5,39841.0,44.0735,44.1032,44.0735,44.0933,39841.0
2022-03-28 14:55:00,44.51,44.54,44.5,44.54,11860.0,44.1032,44.1329,44.0933,44.1329,11860.0
2022-03-28 15:00:00,44.54,44.55,44.51,44.51,9778.0,44.1329,44.1428,44.1032,44.1032,9778.0
2022-03-28 15:05:00,44.52,44.54,44.51,44.53,30284.0,44.1131,44.1329,44.1032,44.123,30284.0
2022-03-28 15:10:00,44.53,44.55,44.52,44.55,28422.0,44.123,44.1428,44.1131,44.1428,28422.0
2022-03-28 15:15:00,44.55,44.55,44.53,44.54,35578.0,44.1428,44.1428,44.123,44.1329,35578.0
2022-03-28 15:20:00,44.53,44.55,44.52,44.54,16241.0,44.123,44.1428,44.1131,44.1329,16241.0
2022-03-28 15:25:00,44.54,44.54,44.51,44.53,61635.0,44.1329,44.1329,44.1032,44.123,61635.0
2022-03-28 15:30:00,44.52,44.55,44.52,44.55,13184.0,44.1131,44.1428,44.1131,44.1428,13184.0
2022-03-28 15:35:00,44.54,44.54,44.51,44.52,20368.0,44.1329,44.1329,44.1032,44.1131,20368.0
2022-03-28 15:40:00,44.51,44.54,44.5,44.52,29888.0,44.1032,44.1329,44.0933,44.1131,29888.0
2022-03-28 15:45:00,44.53,44.56,44.52,44.55,28632.0,44.123,44.1527,44.1131,44.1428,28632.0
2022-03-28 15:50:00,44.55,44.56,44.52,44.55,115398.0,44.1428,44.1527,44.1131,44.1428,115398.0
2022-03-28 15:55:00,44.55,44.59,44.55,44.59,123317.0,44.1428,44.1825,44.1428,44.1825,123317.0
2022-03-29 09:30:00,45.24,45.41,45.24,45.41,121485.0,44.8265,44.995,44.8265,44.995,121485.0
2022-03-29 09:35:00,45.41,45.43,45.35,45.37,122747.0,44.995,45.0148,44.9355,44.9553,122747.0
2022-03-29 09:40:00,45.36,45.36,45.31,45.34,75959.0,44.9454,44.9454,44.8959,44.9256,75959.0
2022-03-29 09:45:00,45.34,45.35,45.26,45.28,44234.0,44.9256,44.9355,44.8463,44.8662,44234.0
2022-03-29 09:50:00,45.28,45.3,45.26,45.28,56030.0,44.8662,44.886,44.8463,44.8662,56030.0
2022-03-29 09:55:00,45.28,45.34,45.25,45.33,54603.0,44.8662,44.9256,44.8364,44.9157,54603.0
2022-03-29 10:00:00,45.32,45.35,45.28,45.29,57115.0,44.9058,44.9355,44.8662,44.8761,57115.0
2022-03-29 10:05:00,45.29,45.33,45.28,45.29,18465.0,44.8761,44.9157,44.8662,44.8761,18465.0
2022-03-29 10:10:00,45.29,45.33,45.23,45.26,62615.0,44.8761,44.9157,44.8166,44.8463,62615.0
2022-03-29 10:15:00,45.26,45.27,45.21,45.22,15498.0,44.8463,44.8562,44.7968,44.8067,15498.0
2022-03-29 10:20:00,45.21,45.22,45.16,45.2,63249.0,44.7968,44.8067,44.7473,44.7869,63249.0
2022-03-29 10:25:00,45.2,45.24,45.19,45.23,20904.0,44.7869,44.8265,44.777,44.8166,20904.0
2022-03-29 10:30:00,45.23,45.24,45.2,45.23,29640.0,44.8166,44.8265,44.7869,44.8166,29640.0
2022-03-29 10:35:00,45.24,45.25,45.21,45.25,84385.0,44.8265,44.8364,44.7968,44.8364,84385.0
2022-03-29 10:40:00,45.26,45.28,45.22,45.25,92801.0,44.8463,44.8662,44.8067,44.8364,92801.0
2022-03-29 10:45:00,45.26,45.29,45.23,45.27,68495.0,44.8463,44.8761,44.8166,44.8562,68495.0
2022-03-29 10:50:00,45.27,45.28,45.23,45.28,17697.0,44.8562,44.8662,44.8166,44.8662,17697.0
2022-03-29 10:55:00,45.27,45.3,45.27,45.27,20429.0,44.8562,44.886,44.8562,44.8562,20429.0
2022-03-29 11:00:00,45.28,45.31,45.28,45.29,15893.0,44.8662,44.8959,44.8662,44.8761,15893.0
2022-03-29 11:05:00,45.29,45.31,45.28,45.3,19189.0,44.8761,44.8959,44.8662,44.886,19189.0
2022-03-29 11:10:00,45.3,45.31,45.28,45.28,15673.0,44.886,44.8959,44.8662,44.8662,15673.0
2022-03-29 11:15:00,45.29,45.3,45.27,45.28,8778.0,44.8761,44.886,44.8562,44.8662,8778.0
2022-03-29 11:20:00,45.27,45.3,45.24,45.25,20774.0,44.8562,44.886,44.8265,44.8364,20774.0
2022-03-29 11:25:00,45.26,45.3,45.26,45.29,21833.0,44.8463,44.886,44.8463,44.8761,21833.0
2022-03-29 11:30:00,45.29,45.3,45.28,45.29,12239.0,44.8761,44.886,44.8662,44.8761,12239.0
2022-03-29 11:35:00,45.29,45.29,45.26,45.27,19249.0,44.8761,44.8761,44.8463,44.8562,19249.0
2022-03-29 11:40:00,45.26,45.31,45.26,45.3,20972.0,44.8463,44.8959,44.8463,44.886,20972.0
2022-03-29 11:45:00,45.3,45.32,45.29,45.32,22092.0,44.886,44.9058,44.8761,44.9058,22092.0
2022-03-29 11:50:00,45.31,45.32,45.29,45.3,14476.0,44.8959,44.9058,44.8761,44.886,14476.0
2022-03-29 11:55:00,45.3,45.31,45.28,45.29,3275.0,44.886,44.8959,44.8662,44.8761,3275.0
2022-03-29 12:00:00,45.29,45.3,45.24,45.26,17667.0,44.8761,44.886,44.8265,44.8463,17667.0
2022-03-29 12:05:00,45.26,45.26,45.23,45.23,6120.0,44.8463,44.8463,44.8166,44.8166,6120.0
2022-03-29 12:10:00,45.23,45.23,45.21,45.22,4432.0,44.8166,44.8166,44.7968,44.8067,4432.0
2022-03-29 12:15:00,45.22,45.23,45.21,45.23,12390.0,44.8067,44.8166,44.7968,44.8166,12390.0
2022-03-29 12:20:00,45.23,45.23,45.2,45.22,22302.0,44.8166,44.8166,44.7869,44.8067,22302.0
2022-03-29 12:25:00,45.21,45.23,45.2,45.21,8740.0,44.7968,44.8166,44.7869,44.7968,8740.0
2022-03-29 12:30:00,45.2,45.2,45.16,45.17,9813.0,44.7869,44.7869,44.7473,44.7572,9813.0
2022-03-29 12:35:00,45.16,45.17,45.16,45.17,5733.0,44.7473,44.7572,44.7473,44.7572,5733.0
2022-03-29 12:40:00,45.17,45.2,45.16,45.19,8721.0,44.7572,44.7869,44.7473,44.777,8721.0
2022-03-29 12:45:00,45.2,45.2,45.18,45.19,19705.0,44.7869,44.7869,44.7671,44.777,19705.0
2022-03-29 12:50:00,45.2,45.2,45.18,45.18,18972.0,44.7869,44.7869,44.7671,44.7671,18972.0
2022-03-29 12:55:00,45.19,45.2,45.18,45.18,9025.0,44.777,44.7869,44.7671,44.7671,9025.0
2022-03-29 13:00:00,45.18,45.19,45.17,45.18,34250.0,44.7671,44.777,44.7572,44.7671,34250.0
2022-03-29 13:05:00,45.18,45.18,45.17,45.17,13965.0,44.7671,44.7671,44.7572,44.7572,13965.0
2022-03-29 13:10:00,45.17,45.18,45.17,45.18,6100.0,44.7572,44.7671,44.7572,44.7671,6100.0
2022-03-29 13:15:00,45.18,45.19,45.18,45.19,8865.0,44.7671,44.777,44.7671,44.777,8865.0
2022-03-29 13:20:00,45.18,45.18,45.17,45.18,15184.0,44.7671,44.7671,44.7572,44.7671,15184.0
2022-03-29 13:25:00,45.19,45.2,45.17,45.19,12660.0,44.777,44.7869,44.7572,44.777,12660.0
2022-03-29 13:30:00,45.19,45.19,45.18,45.19,2300.0,44.777,44.777,44.7671,44.777,2300.0
2022-03-29 13:35:00,45.19,45.2,45.19,45.2,5457.0,44.777,44.7869,44.777,44.7869,5457.0
2022-03-29 13:40:00,45.2,45.22,45.2,45.21,10060.0,44.7869,44.8067,44.7869,44.7968,10060.0
2022-03-29 13:45:00,45.22,45.27,45.21,45.27,9115.0,44.8067,44.8562,44.7968,44.8562,9115.0
2022-03-29 13:50:00,45.27,45.28,45.25,45.27,12284.0,44.8562,44.8662,44.8364,44.8562,12284.0
2022-03-29 13:55:00,45.27,45.28,45.26,45.28,5801.0,44.8562,44.8662,44.8463,44.8662,5801.0
2022-03-29 14:00:00,45.28,45.29,45.27,45.27,3281.0,44.8662,44.8761,44.8562,44.8562,3281.0
2022-03-29 14:05:00,45.27,45.28,45.26,45.27,8770.0,44.8562,44.8662,44.8463,44.8562,8770.0
2022-03-29 14:10:00,45.28,45.29,45.27,45.28,3600.0,44.8662,44.8761,44.8562,44.8662,3600.0
2022-03-29 14:15:00,45.28,45.29,45.26,45.27,13657.0,44.8662,44.8761,44.8463,44.8562,13657.0
2022-03-29 14:20:00,45.27,45.31,45.26,45.3,25164.0,44.8562,44.8959,44.8463,44.886,25164.0
2022-03-29 14:25:00,45.3,45.33,45.3,45.33,22679.0,44.886,44.9157,44.886,44.9157,22679.0
2022-03-29 14:30:00,45.33,45.35,45.32,45.35,31409.0,44.9157,44.9355,44.9058,44.9355,31409.0
2022-03-29 14:35:00,45.35,45.37,45.35,45.37,6436.0,44.9355,44.9553,44.9355,44.9553,6436.0
2022-03-29 14:40:00,45.36,45.38,45.36,45.38,50112.0,44.9454,44.9652,44.9454,44.9652,50112.0
2022-03-29 14:45:00,45.38,45.39,45.37,45.38,58171.0,44.9652,44.9752,44.9553,44.9652,58171.0
2022-03-29 14:50:00,45.37,45.39,45.36,45.38,32336.0,44.9553,44.9752,44.9454,44.9652,32336.0
2022-03-29 14:55:00,45.38,45.39,45.37,45.38,32209.0,44.9652,44.9752,44.9553,44.9652,32209.0
2022-03-29 15:00:00,45.39,45.39,45.38,45.38,42850.0,44.9752,44.9752,44.9652,44.9652,42850.0
2022-03-29 15:05:00,45.39,45.39,45.38,45.39,4633.0,44.9752,44.9752,44.9652,44.9752,4633.0
2022-03-29 15:10:00,45.39,45.39,45.37,45.37,10267.0,44.9752,44.9752,44.9553,44.9553,10267.0
2022-03-29 15:15:00,45.37,45.38,45.34,45.36,18300.0,44.9553,44.9652,44.9256,44.9454,18300.0
2022-03-29 15:20:00,45.35,45.38,45.35,45.36,17244.0,44.9355,44.9652,44.9355,44.9454,17244.0
2022-03-29 15:25:00,45.36,45.39,45.35,45.39,49698.0,44.9454,44.9752,44.9355,44.9752,49698.0
2022-03-29 15:30:00,45.39,45.41,45.38,45.41,29442.0,44.9752,44.995,44.9652,44.995,29442.0
2022-03-29 15:35:00,45.41,45.41,45.39,45.39,69445.0,44.995,44.995,44.9752,44.9752,69445.0
2022-03-29 15:40:00,45.4,45.4,45.36,45.39,103373.0,44.9851,44.9851,44.9454,44.9752,103373.0
2022-03-29 15:45:00,45.39,45.4,45.36,45.37,234874.0,44.9752,44.9851,44.9454,44.9553,234874.0
2022-03-29 15:50:00,45.37,45.38,45.32,45.34,170335.0,44.9553,44.9652,44.9058,44.9256,170335.0
2022-03-29 15:55:00,45.34,45.39,45.33,45.38,315241.0,44.9256,44.9752,44.9157,44.9652,315241.0
2022-03-30 09:30:00,45.13,45.13,45.02,45.12,184343.0,44.7175,44.7175,44.6085,44.7076,184343.0
2022-03-30 09:35:00,45.12,45.15,45.1,45.12,130306.0,44.7076,44.7373,44.6878,44.7076,130306.0
2022-03-30 09:40:00,45.12,45.19,45.12,45.16,121781.0,44.7076,44.777,44.7076,44.7473,121781.0
2022-03-30 09:45:00,45.16,45.18,45.14,45.18,189991.0,44.7473,44.7671,44.7274,44.7671,189991.0
2022-03-30 09:50:00,45.18,45.19,45.14,45.14,166392.0,44.7671,44.777,44.7274,44.7274,166392.0
2022-03-30 09:55:00,45.14,45.17,45.12,45.16,163018.0,44.7274,44.7572,44.7076,44.7473,163018.0
2022-03-30 10:00:00,45.16,45.17,45.12,45.12,77665.0,44.7473,44.7572,44.7076,44.7076,77665.0
2022-03-30 10:05:00,45.13,45.13,45.1,45.11,186603.0,44.7175,44.7175,44.6878,44.6977,186603.0
2022-03-30 10:10:00,45.12,45.14,45.11,45.14,74552.0,44.7076,44.7274,44.6977,44.7274,74552.0
2022-03-30 10:15:00,45.14,45.15,45.11,45.12,182344.0,44.7274,44.7373,44.6977,44.7076,182344.0
2022-03-30 10:20:00,45.12,45.15,45.12,45.15,157489.0,44.7076,44.7373,44.7076,44.7373,157489.0
2022-03-30 10:25:00,45.15,45.15,45.12,45.13,50276.0,44.7373,44.7373,44.7076,44.7175,50276.0
2022-03-30 10:30:00,45.13,45.14,45.11,45.13,146326.0,44.7175,44.7274,44.6977,44.7175,146326.0
2022-03-30 10:35:00,45.13,45.15,45.13,45.15,36137.0,44.7175,44.7373,44.7175,44.7373,36137.0
2022-03-30 10:40:00,45.15,45.15,45.12,45.13,124183.0,44.7373,44.7373,44.7076,44.7175,124183.0
2022-03-30 10:45:00,45.12,45.17,45.11,45.16,85749.0,44.7076,44.7572,44.6977,44.7473,85749.0
2022-03-30 10:50:00,45.16,45.19,45.16,45.16,84937.0,44.7473,44.777,44.7473,44.7473,84937.0
2022-03-30 10:55:00,45.16,45.17,45.09,45.1,432878.0,44.7473,44.7572,44.6779,44.6878,432878.0
2022-03-30 11:00:00,45.1,45.13,45.09,45.1,241100.0,44.6878,44.7175,44.6779,44.6878,241100.0
2022-03-30 11:05:00,45.1,45.11,45.06,45.07,110748.0,44.6878,44.6977,44.6482,44.6581,110748.0
2022-03-30 11:10:00,45.06,45.07,45.02,45.04,114461.0,44.6482,44.6581,44.6085,44.6283,114461.0
2022-03-30 11:15:00,45.05,45.08,45.04,45.08,101123.0,44.6383,44.668,44.6283,44.668,101123.0
2022-03-30 11:20:00,45.07,45.08,45.04,45.05,123082.0,44.6581,44.668,44.6283,44.6383,123082.0
2022-03-30 11:25:00,45.05,45.06,45.03,45.04,114513.0,44.6383,44.6482,44.6184,44.6283,114513.0
2022-03-30 11:30:00,45.05,45.08,45.04,45.08,43433.0,44.6383,44.668,44.6283,44.668,43433.0
2022-03-30 11:35:00,45.08,45.11,45.08,45.09,84360.0,44.668,44.6977,44.668,44.6779,84360.0
2022-03-30 11:40:00,45.09,45.11,45.09,45.1,46171.0,44.6779,44.6977,44.6779,44.6878,46171.0
2022-03-30 11:45:00,45.09,45.12,45.09,45.1,60307.0,44.6779,44.7076,44.6779,44.6878,60307.0
2022-03-30 11:50:00,45.11,45.11,45.08,45.09,7148.0,44.6977,44.6977,44.668,44.6779,7148.0
2022-03-30 11:55:00,45.08,45.11,45.07,45.11,103366.0,44.668,44.6977,44.6581,44.6977,103366.0
2022-03-30 12:00:00,45.11,45.12,45.1,45.11,41282.0,44.6977,44.7076,44.6878,44.6977,41282.0
2022-03-30 12:05:00,45.1,45.11,45.07,45.08,59794.0,44.6878,44.6977,44.6581,44.668,59794.0
2022-03-30 12:10:00,45.08,45.08,45.05,45.08,70311.0,44.668,44.668,44.6383,44.668,70311.0
2022-03-30 12:15:00,45.07,45.08,45.06,45.07,43267.0,44.6581,44.668,44.6482,44.6581,43267.0
2022-03-30 12:20:00,45.07,45.07,45.04,45.05,45663.0,44.6581,44.6581,44.6283,44.6383,45663.0
2022-03-30 12:25:00,45.06,45.06,45.03,45.04,12398.0,44.6482,44.6482,44.6184,44.6283,12398.0
2022-03-30 12:30:00,45.04,45.05,45.03,45.05,56186.0,44.6283,44.6383,44.6184,44.6383,56186.0
2022-03-30 12:35:00,45.05,45.05,45.04,45.05,41604.0,44.6383,44.6383,44.6283,44.6383,41604.0
2022-03-30 12:40:00,45.05,45.05,45.03,45.04,49369.0,44.6383,44.6383,44.6184,44.6283,49369.0
2022-03-30 12:45:00,45.04,45.06,45.03,45.04,105563.0,44.6283,44.6482,44.6184,44.6283,105563.0
2022-03-30 12:50:00,45.04,45.05,45.03,45.04,30630.0,44.6283,44.6383,44.6184,44.6283,30630.0
2022-03-30 12:55:00,45.04,45.04,45.03,45.04,11754.0,44.6283,44.6283,44.6184,44.6283,11754.0
2022-03-30 13:00:00,45.04,45.04,44.99,45.0,74069.0,44.6283,44.6283,44.5788,44.5887,74069.0
2022-03-30 13:05:00,44.99,44.99,44.97,44.98,20140.0,44.5788,44.5788,44.559,44.5689,20140.0
2022-03-30 13:10:00,44.98,44.99,44.97,44.98,30463.0,44.5689,44.5788,44.559,44.5689,30463.0
2022-03-30 13:15:00,44.99,44.99,44.96,44.96,34132.0,44.5788,44.5788,44.5491,44.5491,34132.0
2022-03-30 13:20:00,44.96,44.96,44.94,44.95,42204.0,44.5491,44.5491,44.5293,44.5392,42204.0
2022-03-30 13:25:00,44.95,44.95,44.93,44.94,47177.0,44.5392,44.5392,44.5194,44.5293,47177.0
2022-03-30 13:30:00,44.94,44.95,44.93,44.95,112010.0,44.5293,44.5392,44.5194,44.5392,112010.0
2022-03-30 13:35:00,44.94,44.95,44.94,44.95,18859.0,44.5293,44.5392,44.5293,44.5392,18859.0
2022-03-30 13:40:00,44.95,44.96,44.94,44.95,95601.0,44.5392,44.5491,44.5293,44.5392,95601.0
2022-03-30 13:45:00,44.95,44.95,44.93,44.95,63110.0,44.5392,44.5392,44.5194,44.5392,63110.0
2022-03-30 13:50:00,44.95,44.96,44.94,44.95,28570.0,44.5392,44.5491,44.5293,44.5392,28570.0
2022-03-30 13:55:00,44.95,44.95,44.91,44.92,28264.0,44.5392,44.5392,44.4995,44.5094,28264.0
2022-03-30 14:00:00,44.92,44.96,44.91,44.96,102296.0,44.5094,44.5491,44.4995,44.5491,102296.0
2022-03-30 14:05:00,44.95,44.96,44.93,44.96,44103.0,44.5392,44.5491,44.5194,44.5491,44103.0
2022-03-30 14:10:00,44.96,44.97,44.95,44.97,11672.0,44.5491,44.559,44.5392,44.559,11672.0
2022-03-30 14:15:00,44.97,44.97,44.93,44.94,78647.0,44.559,44.559,44.5194,44.5293,78647.0
2022-03-30 14:20:00,44.94,44.94,44.93,44.94,9254.0,44.5293,44.5293,44.5194,44.5293,9254.0
2022-03-30 14:25:00,44.94,44.94,44.92,44.94,102777.0,44.5293,44.5293,44.5094,44.5293,102777.0
2022-03-30 14:30:00,44.94,44.98,44.93,44.98,157608.0,44.5293,44.5689,44.5194,44.5689,157608.0
2022-03-30 14:35:00,44.98,44.99,44.98,44.99,14303.0,44.5689,44.5788,44.5689,44.5788,14303.0
2022-03-30 14:40:00,44.99,44.99,44.96,44.97,54866.0,44.5788,44.5788,44.5491,44.559,54866.0
2022-03-30 14:45:00,44.97,44.98,44.96,44.98,258335.0,44.559,44.5689,44.5491,44.5689,258335.0
2022-03-30 14:50:00,44.97,44.98,44.95,44.96,27417.0,44.559,44.5689,44.5392,44.5491,27417.0
2022-03-30 14:55:00,44.96,44.97,44.93,44.94,67346.0,44.5491,44.559,44.5194,44.5293,67346.0
2022-03-30 15:00:00,44.93,44.95,44.93,44.94,52170.0,44.5194,44.5392,44.5194,44.5293,52170.0
2022-03-30 15:05:00,44.95,44.96,44.93,44.94,37192.0,44.5392,44.5491,44.5194,44.5293,37192.0
2022-03-30 15:10:00,44.94,44.94,44.91,44.92,62448.0,44.5293,44.5293,44.4995,44.5094,62448.0
2022-03-30 15:15:00,44.92,44.92,44.88,44.89,92936.0,44.5094,44.5094,44.4698,44.4797,92936.0
2022-03-30 15:20:00,44.9,44.9,44.85,44.85,33404.0,44.4896,44.4896,44.4401,44.4401,33404.0
2022-03-30 15:25:00,44.84,44.87,44.84,44.86,42077.0,44.4302,44.4599,44.4302,44.45,42077.0
2022-03-30 15:30:00,44.86,44.88,44.85,44.87,229860.0,44.45,44.4698,44.4401,44.4599,229860.0
2022-03-30 15:35:00,44.87,44.87,44.85,44.85,71657.0,44.4599,44.4599,44.4401,44.4401,71657.0
2022-03-30 15:40:00,44.86,44.88,44.83,44.88,197079.0,44.45,44.4698,44.4203,44.4698,197079.0
2022-03-30 15:45:00,44.88,44.9,44.87,44.9,216253.0,44.4698,44.4896,44.4599,44.4896,216253.0
2022-03-30 15:50:00,44.89,44.9,44.83,44.83,182962.0,44.4797,44.4896,44.4203,44.4203,182962.0
2022-03-30 15:55:00,44.83,44.89,44.82,44.88,368943.0,44.4203,44.4797,44.4104,44.4698,368943.0
2022-03-31 09:30:00,44.9,44.95,44.79,44.8,35288.0,44.4896,44.5392,44.3806,44.3905,35288.0
2022-03-31 09:35:00,44.79,44.83,44.74,44.81,37326.0,44.3806,44.4203,44.3311,44.4005,37326.0
2022-03-31 09:40:00,44.81,44.81,44.76,44.81,26204.0,44.4005,44.4005,44.3509,44.4005,26204.0
2022-03-31 09:45:00,44.81,44.89,44.79,44.88,38079.0,44.4005,44.4797,44.3806,44.4698,38079.0
2022-03-31 09:50:00,44.87,44.93,44.86,44.91,36686.0,44.4599,44.5194,44.45,44.4995,36686.0
2022-03-31 09:55:00,44.9,44.93,44.88,44.91,59995.0,44.4896,44.5194,44.4698,44.4995,59995.0
2022-03-31 10:00:00,44.9,44.9,44.83,44.86,27665.0,44.4896,44.4896,44.4203,44.45,27665.0
2022-03-31 10:05:00,44.87,44.89,44.81,44.82,51468.0,44.4599,44.4797,44.4005,44.4104,51468.0
2022-03-31 10:10:00,44.83,44.88,44.81,44.86,101340.0,44.4203,44.4698,44.4005,44.45,101340.0
2022-03-31 10:15:00,44.87,44.91,44.86,44.9,50784.0,44.4599,44.4995,44.45,44.4896,50784.0
2022-03-31 10:20:00,44.9,44.91,44.84,44.87,33935.0,44.4896,44.4995,44.4302,44.4599,33935.0
2022-03-31 10:25:00,44.87,44.87,44.83,44.83,40411.0,44.4599,44.4599,44.4203,44.4203,40411.0
2022-03-31 10:30:00,44.84,44.88,44.82,44.86,87244.0,44.4302,44.4698,44.4104,44.45,87244.0
2022-03-31 10:35:00,44.86,44.88,44.84,44.85,50447.0,44.45,44.4698,44.4302,44.4401,50447.0
2022-03-31 10:40:00,44.85,44.87,44.84,44.87,54747.0,44.4401,44.4599,44.4302,44.4599,54747.0
2022-03-31 10:45:00,44.87,44.95,44.87,44.94,94105.0,44.4599,44.5392,44.4599,44.5293,94105.0
2022-03-31 10:50:00,44.93,44.94,44.89,44.9,14708.0,44.5194,44.5293,44.4797,44.4896,14708.0
2022-03-31 10:55:00,44.9,44.97,44.9,44.94,41679.0,44.4896,44.559,44.4896,44.5293,41679.0
2022-03-31 11:00:00,44.94,44.95,44.88,44.9,65511.0,44.5293,44.5392,44.4698,44.4896,65511.0
2022-03-31 11:05:00,44.9,44.91,44.86,44.89,55223.0,44.4896,44.4995,44.45,44.4797,55223.0
2022-03-31 11:10:00,44.88,44.9,44.85,44.87,81220.0,44.4698,44.4896,44.4401,44.4599,81220.0
2022-03-31 11:15:00,44.87,44.88,44.84,44.86,111642.0,44.4599,44.4698,44.4302,44.45,111642.0
2022-03-31 11:20:00,44.86,44.87,44.84,44.87,65555.0,44.45,44.4599,44.4302,44.4599,65555.0
2022-03-31 11:25:00,44.87,44.87,44.84,44.84,29856.0,44.4599,44.4599,44.4302,44.4302,29856.0
2022-03-31 11:30:00,44.85,44.86,44.82,44.84,72976.0,44.4401,44.45,44.4104,44.4302,72976.0
2022-03-31 11:35:00,44.84,44.87,44.83,44.84,42241.0,44.4302,44.4599,44.4203,44.4302,42241.0
2022-03-31 11:40:00,44.85,44.89,44.83,44.84,53598.0,44.4401,44.4797,44.4203,44.4302,53598.0
2022-03-31 11:45:00,44.85,44.87,44.85,44.86,10424.0,44.4401,44.4599,44.4401,44.45,10424.0
2022-03-31 11:50:00,44.85,44.86,44.83,44.84,68310.0,44.4401,44.45,44.4203,44.4302,68310.0
2022-03-31 11:55:00,44.84,44.86,44.84,44.86,51444.0,44.4302,44.45,44.4302,44.45,51444.0
2022-03-31 12:00:00,44.86,44.87,44.83,44.84,22165.0,44.45,44.4599,44.4203,44.4302,22165.0
2022-03-31 12:05:00,44.85,44.88,44.84,44.86,23594.0,44.4401,44.4698,44.4302,44.45,23594.0
2022-03-31 12:10:00,44.87,44.87,44.84,44.84,10531.0,44.4599,44.4599,44.4302,44.4302,10531.0
2022-03-31 12:15:00,44.84,44.87,44.84,44.86,15275.0,44.4302,44.4599,44.4302,44.45,15275.0
2022-03-31 12:20:00,44.86,44.86,44.84,44.84,17770.0,44.45,44.45,44.4302,44.4302,17770.0
2022-03-31 12:25:00,44.83,44.86,44.83,44.84,118355.0,44.4203,44.45,44.4203,44.4302,118355.0
2022-03-31 12:30:00,44.85,44.87,44.83,44.84,60647.0,44.4401,44.4599,44.4203,44.4302,60647.0
2022-03-31 12:35:00,44.83,44.86,44.83,44.83,19128.0,44.4203,44.45,44.4203,44.4203,19128.0
2022-03-31 12:40:00,44.83,44.87,44.82,44.86,22626.0,44.4203,44.4599,44.4104,44.45,22626.0
2022-03-31 12:45:00,44.86,44.86,44.82,44.84,10350.0,44.45,44.45,44.4104,44.4302,10350.0
2022-03-31 12:50:00,44.83,44.85,44.83,44.84,28735.0,44.4203,44.4401,44.4203,44.4302,28735.0
2022-03-31 12:55:00,44.85,44.86,44.84,44.84,7927.0,44.4401,44.45,44.4302,44.4302,7927.0
2022-03-31 13:00:00,44.84,44.87,44.83,44.86,20679.0,44.4302,44.4599,44.4203,44.45,20679.0
2022-03-31 13:05:00,44.86,44.87,44.8,44.82,13640.0,44.45,44.4599,44.3905,44.4104,13640.0
2022-03-31 13:10:00,44.81,44.82,44.8,44.81,30910.0,44.4005,44.4104,44.3905,44.4005,30910.0
2022-03-31 13:15:00,44.81,44.83,44.8,44.82,44303.0,44.4005,44.4203,44.3905,44.4104,44303.0
2022-03-31 13:20:00,44.82,44.83,44.8,44.81,7448.0,44.4104,44.4203,44.3905,44.4005,7448.0
2022-03-31 13:25:00,44.81,44.85,44.81,44.84,47278.0,44.4005,44.4401,44.4005,44.4302,47278.0
2022-03-31 13:30:00,44.84,44.86,44.83,44.84,15609.0,44.4302,44.45,44.4203,44.4302,15609.0
2022-03-31 13:35:00,44.84,44.85,44.83,44.84,21820.0,44.4302,44.4401,44.4203,44.4302,21820.0
2022-03-31 13:40:00,44.84,44.87,44.84,44.86,37033.0,44.4302,44.4599,44.4302,44.45,37033.0
2022-03-31 13:45:00,44.86,44.86,44.85,44.86,23014.0,44.45,44.45,44.4401,44.45,23014.0
2022-03-31 13:50:00,44.86,44.88,44.86,44.87,33950.0,44.45,44.4698,44.45,44.4599,33950.0
2022-03-31 13:55:00,44.86,44.87,44.8,44.81,422931.0,44.45,44.4599,44.3905,44.4005,422931.0
2022-03-31 14:00:00,44.8,44.82,44.77,44.79,277792.0,44.3905,44.4104,44.3608,44.3806,277792.0
2022-03-31 14:05:00,44.8,44.81,44.79,44.79,33961.0,44.3905,44.4005,44.3806,44.3806,33961.0
2022-03-31 14:10:00,44.79,44.8,44.78,44.8,25039.0,44.3806,44.3905,44.3707,44.3905,25039.0
2022-03-31 14:15:00,44.8,44.81,44.79,44.79,26629.0,44.3905,44.4005,44.3806,44.3806,26629.0
2022-03-31 14:20:00,44.79,44.82,44.79,44.82,21870.0,44.3806,44.4104,44.3806,44.4104,21870.0
2022-03-31 14:25:00,44.81,44.82,44.8,44.82,37230.0,44.4005,44.4104,44.3905,44.4104,37230.0
2022-03-31 14:30:00,44.82,44.82,44.8,44.8,20948.0,44.4104,44.4104,44.3905,44.3905,20948.0
2022-03-31 14:35:00,44.8,44.82,44.8,44.8,33277.0,44.3905,44.4104,44.3905,44.3905,33277.0
2022-03-31 14:40:00,44.81,44.82,44.79,44.81,19736.0,44.4005,44.4104,44.3806,44.4005,19736.0
2022-03-31 14:45:00,44.81,44.84,44.81,44.82,15464.0,44.4005,44.4302,44.4005,44.4104,15464.0
2022-03-31 14:50:00,44.82,44.83,44.81,44.82,21771.0,44.4104,44.4203,44.4005,44.4104,21771.0
2022-03-31 14:55:00,44.82,44.85,44.81,44.84,7893.0,44.4104,44.4401,44.4005,44.4302,7893.0
2022-03-31 15:00:00,44.85,44.89,44.84,44.87,59493.0,44.4401,44.4797,44.4302,44.4599,59493.0
2022-03-31 15:05:00,44.87,44.87,44.85,44.86,3250.0,44.4599,44.4599,44.4401,44.45,3250.0
2022-03-31 15:10:00,44.85,44.85,44.82,44.83,18524.0,44.4401,44.4401,44.4104,44.4203,18524.0
2022-03-31 15:15:00,44.83,44.85,44.81,44.82,22199.0,44.4203,44.4401,44.4005,44.4104,22199.0
2022-03-31 15:20:00,44.81,44.82,44.79,44.79,27629.0,44.4005,44.4104,44.3806,44.3806,27629.0
2022-03-31 15:25:00,44.79,44.8,44.76,44.77,22534.0,44.3806,44.3905,44.3509,44.3608,22534.0
2022-03-31 15:30:00,44.77,44.79,44.71,44.73,39208.0,44.3608,44.3806,44.3014,44.3212,39208.0
2022-03-31 15:35:00,44.73,44.77,44.72,44.77,103911.0,44.3212,44.3608,44.3113,44.3608,103911.0
2022-03-31 15:40:00,44.77,44.77,44.72,44.74,84561.0,44.3608,44.3608,44.3113,44.3311,84561.0
2022-03-31 15:45:00,44.74,44.76,44.7,44.73,279851.0,44.3311,44.3509,44.2915,44.3212,279851.0
2022-03-31 15:50:00,44.73,44.74,44.67,44.68,229818.0,44.3212,44.3311,44.2617,44.2716,229818.0
2022-03-31 15:55:00,44.67,44.68,44.54,44.58,438047.0,44.2617,44.2716,44.1329,44.1726,438047.0
2022-04-01 09:30:00,45.22,45.37,45.22,45.35,86390.0,44.8067,44.9553,44.8067,44.9355,86390.0
2022-04-01 09:35:00,45.35,45.38,45.31,45.35,172395.0,44.9355,44.9652,44.8959,44.9355,172395.0
2022-04-01 09:40:00,45.36,45.39,45.34,45.34,228664.0,44.9454,44.9752,44.9256,44.9256,228664.0
2022-04-01 09:45:00,45.34,45.37,45.31,45.35,156250.0,44.9256,44.9553,44.8959,44.9355,156250.0
2022-04-01 09:50:00,45.34,45.35,45.28,45.3,101166.0,44.9256,44.9355,44.8662,44.886,101166.0
2022-04-01 09:55:00,45.3,45.36,45.29,45.36,70793.0,44.886,44.9454,44.8761,44.9454,70793.0
2022-04-01 10:00:00,45.35,45.37,45.32,45.34,128965.0,44.9355,44.9553,44.9058,44.9256,128965.0
2022-04-01 10:05:00,45.33,45.36,45.31,45.31,62663.0,44.9157,44.9454,44.8959,44.8959,62663.0
2022-04-01 10:10:00,45.32,45.37,45.31,45.35,62863.0,44.9058,44.9553,44.8959,44.9355,62863.0
2022-04-01 10:15:00,45.35,45.35,45.31,45.32,67959.0,44.9355,44.9355,44.8959,44.9058,67959.0
2022-04-01 10:20:00,45.32,45.34,45.28,45.31,36093.0,44.9058,44.9256,44.8662,44.8959,36093.0
2022-04-01 10:25:00,45.33,45.33,45.27,45.3,44265.0,44.9157,44.9157,44.8562,44.886,44265.0
2022-04-01 10:30:00,45.31,45.31,45.23,45.26,88486.0,44.8959,44.8959,44.8166,44.8463,88486.0
2022-04-01 10:35:00,45.27,45.28,45.19,45.2,170922.0,44.8562,44.8662,44.777,44.7869,170922.0
2022-04-01 10:40:00,45.2,45.2,45.16,45.2,52066.0,44.7869,44.7869,44.7473,44.7869,52066.0
2022-04-01 10:45:00,45.2,45.24,45.19,45.23,222001.0,44.7869,44.8265,44.777,44.8166,222001.0
2022-04-01 10:50:00,45.24,45.3,45.24,45.29,25603.0,44.8265,44.886,44.8265,44.8761,25603.0
2022-04-01 10:55:00,45.3,45.31,45.29,45.3,18116.0,44.886,44.8959,44.8761,44.886,18116.0
2022-04-01 11:00:00,45.31,45.31,45.27,45.27,57762.0,44.8959,44.8959,44.8562,44.8562,57762.0
2022-04-01 11:05:00,45.28,45.3,45.25,45.28,52470.0,44.8662,44.886,44.8364,44.8662,52470.0
2022-04-01 11:10:00,45.28,45.29,45.25,45.25,56138.0,44.8662,44.8761,44.8364,44.8364,56138.0
2022-04-01 11:15:00,45.24,45.25,45.23,45.23,18592.0,44.8265,44.8364,44.8166,44.8166,18592.0
2022-04-01 11:20:00,45.23,45.25,45.23,45.24,452391.0,44.8166,44.8364,44.8166,44.8265,452391.0
2022-04-01 11:25:00,45.23,45.25,45.23,45.23,84582.0,44.8166,44.8364,44.8166,44.8166,84582.0
2022-04-01 11:30:00,45.24,45.25,45.21,45.21,55571.0,44.8265,44.8364,44.7968,44.7968,55571.0
2022-04-01 11:35:00,45.2,45.21,45.18,45.2,59150.0,44.7869,44.7968,44.7671,44.7869,59150.0
2022-04-01 11:40:00,45.19,45.2,45.18,45.18,13600.0,44.777,44.7869,44.7671,44.7671,13600.0
2022-04-01 11:45:00,45.19,45.2,45.18,45.18,8116.0,44.777,44.7869,44.7671,44.7671,8116.0
2022-04-01 11:50:00,45.18,45.21,45.17,45.21,28520.0,44.7671,44.7968,44.7572,44.7968,28520.0
2022-04-01 11:55:00,45.2,45.21,45.15,45.18,17195.0,44.7869,44.7968,44.7373,44.7671,17195.0
2022-04-01 12:00:00,45.18,45.19,45.16,45.16,24837.0,44.7671,44.777,44.7473,44.7473,24837.0
2022-04-01 12:05:00,45.16,45.17,45.13,45.16,29274.0,44.7473,44.7572,44.7175,44.7473,29274.0
2022-04-01 12:10:00,45.17,45.18,45.15,45.18,18012.0,44.7572,44.7671,44.7373,44.7671,18012.0
2022-04-01 12:15:00,45.17,45.18,45.14,45.15,17765.0,44.7572,44.7671,44.7274,44.7373,17765.0
2022-04-01 12:20:00,45.15,45.17,45.15,45.16,18900.0,44.7373,44.7572,44.7373,44.7473,18900.0
2022-04-01 12:25:00,45.16,45.2,45.16,45.2,16400.0,44.7473,44.7869,44.7473,44.7869,16400.0
2022-04-01 12:30:00,45.19,45.2,45.15,45.16,17186.0,44.777,44.7869,44.7373,44.7473,17186.0
2022-04-01 12:35:00,45.16,45.19,45.15,45.19,13787.0,44.7473,44.777,44.7373,44.777,13787.0
2022-04-01 12:40:00,45.18,45.21,45.18,45.2,14278.0,44.7671,44.7968,44.7671,44.7869,14278.0
2022-04-01 12:45:00,45.21,45.22,45.2,45.22,6661.0,44.7968,44.8067,44.7869,44.8067,6661.0
2022-04-01 12:50:00,45.22,45.22,45.18,45.21,41981.0,44.8067,44.8067,44.7671,44.7968,41981.0
2022-04-01 12:55:00,45.21,45.22,45.19,45.2,17277.0,44.7968,44.8067,44.777,44.7869,17277.0
2022-04-01 13:00:00,45.19,45.21,45.18,45.2,17894.0,44.777,44.7968,44.7671,44.7869,17894.0
2022-04-01 13:05:00,45.2,45.23,45.19,45.2,32212.0,44.7869,44.8166,44.777,44.7869,32212.0
2022-04-01 13:10:00,45.2,45.2,45.17,45.18,17179.0,44.7869,44.7869,44.7572,44.7671,17179.0
2022-04-01 13:15:00,45.17,45.17,45.15,45.16,11382.0,44.7572,44.7572,44.7373,44.7473,11382.0
2022-04-01 13:20:00,45.17,45.18,45.14,45.18,13101.0,44.7572,44.7671,44.7274,44.7671,13101.0
2022-04-01 13:25:00,45.17,45.18,45.16,45.17,4800.0,44.7572,44.7671,44.7473,44.7572,4800.0
2022-04-01 13:30:00,45.18,45.19,45.17,45.18,23516.0,44.7671,44.777,44.7572,44.7671,23516.0
2022-04-01 13:35:00,45.18,45.23,45.17,45.23,41794.0,44.7671,44.8166,44.7572,44.8166,41794.0
2022-04-01 13:40:00,45.23,45.26,45.22,45.25,40858.0,44.8166,44.8463,44.8067,44.8364,40858.0
2022-04-01 13:45:00,45.25,45.25,45.22,45.23,39022.0,44.8364,44.8364,44.8067,44.8166,39022.0
2022-04-01 13:50:00,45.23,45.24,45.21,45.22,19466.0,44.8166,44.8265,44.7968,44.8067,19466.0
2022-04-01 13:55:00,45.21,45.24,45.21,45.23,49620.0,44.7968,44.8265,44.7968,44.8166,49620.0
2022-04-01 14:00:00,45.23,45.25,45.22,45.24,24351.0,44.8166,44.8364,44.8067,44.8265,24351.0
2022-04-01 14:05:00,45.25,45.27,45.24,45.25,23630.0,44.8364,44.8562,44.8265,44.8364,23630.0
2022-04-01 14:10:00,45.25,45.27,45.24,45.27,9754.0,44.8364,44.8562,44.8265,44.8562,9754.0
2022-04-01 14:15:00,45.27,45.3,45.27,45.29,9179.0,44.8562,44.886,44.8562,44.8761,9179.0
2022-04-01 14:20:00,45.29,45.33,45.29,45.32,17944.0,44.8761,44.9157,44.8761,44.9058,17944.0
2022-04-01 14:25:00,45.31,45.33,45.3,45.33,17746.0,44.8959,44.9157,44.886,44.9157,17746.0
2022-04-01 14:30:00,45.33,45.35,45.33,45.34,23159.0,44.9157,44.9355,44.9157,44.9256,23159.0
2022-04-01 14:35:00,45.34,45.35,45.31,45.32,10222.0,44.9256,44.9355,44.8959,44.9058,10222.0
2022-04-01 14:40:00,45.32,45.35,45.31,45.34,11102.0,44.9058,44.9355,44.8959,44.9256,11102.0
2022-04-01 14:45:00,45.34,45.35,45.32,45.32,11489.0,44.9256,44.9355,44.9058,44.9058,11489.0
2022-04-01 14:50:00,45.32,45.33,45.3,45.32,6375.0,44.9058,44.9157,44.886,44.9058,6375.0
2022-04-01 14:55:00,45.32,45.34,45.31,45.32,20605.0,44.9058,44.9256,44.8959,44.9058,20605.0
2022-04-01 15:00:00,45.32,45.35,45.31,45.34,25873.0,44.9058,44.9355,44.8959,44.9256,25873.0
2022-04-01 15:05:00,45.34,45.35,45.32,45.33,11192.0,44.9256,44.9355,44.9058,44.9157,11192.0
2022-04-01 15:10:00,45.33,45.34,45.31,45.34,16350.0,44.9157,44.9256,44.8959,44.9256,16350.0
2022-04-01 15:15:00,45.34,45.34,45.29,45.29,28041.0,44.9256,44.9256,44.8761,44.8761,28041.0
2022-04-01 15:20:00,45.28,45.29,45.26,45.27,46882.0,44.8662,44.8761,44.8463,44.8562,46882.0
2022-04-01 15:25:00,45.27,45.28,45.25,45.27,97081.0,44.8562,44.8662,44.8364,44.8562,97081.0
2022-04-01 15:30:00,45.27,45.28,45.23,45.24,22473.0,44.8562,44.8662,44.8166,44.8265,22473.0
2022-04-01 15:35:00,45.25,45.26,45.23,45.25,25175.0,44.8364,44.8463,44.8166,44.8364,25175.0
2022-04-01 15:40:00,45.24,45.27,45.22,45.23,32023.0,44.8265,44.8562,44.8067,44.8166,32023.0
2022-04-01 15:45:00,45.23,45.29,45.22,45.29,235205.0,44.8166,44.8761,44.8067,44.8761,235205.0
2022-04-01 15:50:00,45.29,45.38,45.29,45.37,290282.0,44.8761,44.9652,44.8761,44.9553,290282.0
2022-04-01 15:55:00,45.37,45.41,45.35,45.41,455049.0,44.9553,44.995,44.9355,44.995,455049.0
2022-04-04 09:30:00,46.28,46.29,46.16,46.18,78773.0,45.857,45.8669,45.7381,45.7579,78773.0
2022-04-04 09:35:00,46.17,46.21,46.15,46.18,124843.0,45.748,45.7877,45.7282,45.7579,124843.0
2022-04-04 09:40:00,46.19,46.29,46.19,46.29,48967.0,45.7678,45.8669,45.7678,45.8669,48967.0
2022-04-04 09:45:00,46.29,46.33,46.28,46.33,58099.0,45.8669,45.9066,45.857,45.9066,58099.0
2022-04-04 09:50:00,46.33,46.37,46.33,46.36,70495.0,45.9066,45.9462,45.9066,45.9363,70495.0
2022-04-04 09:55:00,46.37,46.42,46.37,46.4,81007.0,45.9462,45.9957,45.9462,45.9759,81007.0
2022-04-04 10:00:00,46.39,46.39,46.35,46.38,214689.0,45.966,45.966,45.9264,45.9561,214689.0
2022-04-04 10:05:00,46.39,46.42,46.38,46.39,99115.0,45.966,45.9957,45.9561,45.966,99115.0
2022-04-04 10:10:00,46.39,46.42,46.37,46.38,137742.0,45.966,45.9957,45.9462,45.9561,137742.0
2022-04-04 10:15:00,46.37,46.38,46.33,46.36,43639.0,45.9462,45.9561,45.9066,45.9363,43639.0
2022-04-04 10:20:00,46.37,46.43,46.36,46.42,57111.0,45.9462,46.0056,45.9363,45.9957,57111.0
2022-04-04 10:25:00,46.43,46.44,46.39,46.44,88467.0,46.0056,46.0156,45.966,46.0156,88467.0
2022-04-04 10:30:00,46.45,46.45,46.41,46.43,36396.0,46.0255,46.0255,45.9858,46.0056,36396.0
2022-04-04 10:35:00,46.43,46.45,46.4,46.43,62562.0,46.0056,46.0255,45.9759,46.0056,62562.0
2022-04-04 10:40:00,46.43,46.44,46.4,46.41,78712.0,46.0056,46.0156,45.9759,45.9858,78712.0
2022-04-04 10:45:00,46.41,46.44,46.4,46.44,73425.0,45.9858,46.0156,45.9759,46.0156,73425.0
2022-04-04 10:50:00,46.44,46.47,46.43,46.45,16093.0,46.0156,46.0453,46.0056,46.0255,16093.0
2022-04-04 10:55:00,46.45,46.48,46.44,46.46,39342.0,46.0255,46.0552,46.0156,46.0354,39342.0
2022-04-04 11:00:00,46.46,46.49,46.46,46.48,41081.0,46.0354,46.0651,46.0354,46.0552,41081.0
2022-04-04 11:05:00,46.47,46.47,46.45,46.46,22657.0,46.0453,46.0453,46.0255,46.0354,22657.0
2022-04-04 11:10:00,46.45,46.46,46.44,46.46,72233.0,46.0255,46.0354,46.0156,46.0354,72233.0
2022-04-04 11:15:00,46.45,46.49,46.44,46.48,37036.0,46.0255,46.0651,46.0156,46.0552,37036.0
2022-04-04 11:20:00,46.48,46.49,46.42,46.44,64559.0,46.0552,46.0651,45.9957,46.0156,64559.0
2022-04-04 11:25:00,46.44,46.45,46.42,46.45,34357.0,46.0156,46.0255,45.9957,46.0255,34357.0
2022-04-04 11:30:00,46.45,46.46,46.43,46.43,43732.0,46.0255,46.0354,46.0056,46.0056,43732.0
2022-04-04 11:35:00,46.43,46.45,46.42,46.45,15640.0,46.0056,46.0255,45.9957,46.0255,15640.0
2022-04-04 11:40:00,46.45,46.46,46.44,46.45,18156.0,46.0255,46.0354,46.0156,46.0255,18156.0
2022-04-04 11:45:00,46.44,46.46,46.44,46.46,9328.0,46.0156,46.0354,46.0156,46.0354,9328.0
2022-04-04 11:50:00,46.46,46.46,46.44,46.45,14269.0,46.0354,46.0354,46.0156,46.0255,14269.0
2022-04-04 11:55:00,46.46,46.47,46.45,46.46,11659.0,46.0354,46.0453,46.0255,46.0354,11659.0
2022-04-04 12:00:00,46.46,46.46,46.44,46.44,25298.0,46.0354,46.0354,46.0156,46.0156,25298.0
2022-04-04 12:05:00,46.45,46.45,46.43,46.43,14835.0,46.0255,46.0255,46.0056,46.0056,14835.0
2022-04-04 12:10:00,46.43,46.44,46.41,46.43,30431.0,46.0056,46.0156,45.9858,46.0056,30431.0
2022-04-04 12:15:00,46.43,46.44,46.42,46.43,2900.0,46.0056,46.0156,45.9957,46.0056,2900.0
2022-04-04 12:20:00,46.43,46.43,46.42,46.43,16450.0,46.0056,46.0056,45.9957,46.0056,16450.0
2022-04-04 12:25:00,46.42,46.45,46.42,46.44,11571.0,45.9957,46.0255,45.9957,46.0156,11571.0
2022-04-04 12:30:00,46.44,46.45,46.43,46.43,8033.0,46.0156,46.0255,46.0056,46.0056,8033.0
2022-04-04 12:35:00,46.43,46.44,46.42,46.42,7832.0,46.0056,46.0156,45.9957,45.9957,7832.0
2022-04-04 12:40:00,46.42,46.42,46.4,46.41,7801.0,45.9957,45.9957,45.9759,45.9858,7801.0
2022-04-04 12:45:00,46.41,46.41,46.4,46.4,5632.0,45.9858,45.9858,45.9759,45.9759,5632.0
2022-04-04 12:50:00,46.41,46.41,46.39,46.4,20706.0,45.9858,45.9858,45.966,45.9759,20706.0
2022-04-04 12:55:00,46.39,46.43,46.39,46.41,32033.0,45.966,46.0056,45.966,45.9858,32033.0
2022-04-04 13:00:00,46.41,46.42,46.39,46.41,17182.0,45.9858,45.9957,45.966,45.9858,17182.0
2022-04-04 13:05:00,46.41,46.43,46.4,46.41,58173.0,45.9858,46.0056,45.9759,45.9858,58173.0
2022-04-04 13:10:00,46.42,46.44,46.41,46.44,12976.0,45.9957,46.0156,45.9858,46.0156,12976.0
2022-04-04 13:15:00,46.43,46.45,46.42,46.45,32559.0,46.0056,46.0255,45.9957,46.0255,32559.0
2022-04-04 13:20:00,46.45,46.46,46.44,46.46,28786.0,46.0255,46.0354,46.0156,46.0354,28786.0
2022-04-04 13:25:00,46.46,46.47,46.45,46.47,22753.0,46.0354,46.0453,46.0255,46.0453,22753.0
2022-04-04 13:30:00,46.47,46.47,46.46,46.47,21903.0,46.0453,46.0453,46.0354,46.0453,21903.0
2022-04-04 13:35:00,46.47,46.49,46.47,46.47,33333.0,46.0453,46.0651,46.0453,46.0453,33333.0
2022-04-04 13:40:00,46.48,46.49,46.47,46.49,14470.0,46.0552,46.0651,46.0453,46.0651,14470.0
2022-04-04 13:45:00,46.48,46.49,46.48,46.48,14348.0,46.0552,46.0651,46.0552,46.0552,14348.0
2022-04-04 13:50:00,46.48,46.49,46.48,46.48,4778.0,46.0552,46.0651,46.0552,46.0552,4778.0
2022-04-04 13:55:00,46.48,46.5,46.48,46.49,32259.0,46.0552,46.075,46.0552,46.0651,32259.0
2022-04-04 14:00:00,46.49,46.49,46.47,46.48,15569.0,46.0651,46.0651,46.0453,46.0552,15569.0
2022-04-04 14:05:00,46.48,46.48,46.46,46.46,15199.0,46.0552,46.0552,46.0354,46.0354,15199.0
2022-04-04 14:10:00,46.47,46.48,46.46,46.48,10588.0,46.0453,46.0552,46.0354,46.0552,10588.0
2022-04-04 14:15:00,46.48,46.48,46.47,46.48,8086.0,46.0552,46.0552,46.0453,46.0552,8086.0
2022-04-04 14:20:00,46.48,46.49,46.47,46.48,9100.0,46.0552,46.0651,46.0453,46.0552,9100.0
2022-04-04 14:25:00,46.48,46.5,46.47,46.5,18158.0,46.0552,46.075,46.0453,46.075,18158.0
2022-04-04 14:30:00,46.5,46.51,46.49,46.5,12911.0,46.075,46.0849,46.0651,46.075,12911.0
2022-04-04 14:35:00,46.5,46.51,46.49,46.51,21006.0,46.075,46.0849,46.0651,46.0849,21006.0
2022-04-04 14:40:00,46.51,46.51,46.5,46.51,6375.0,46.0849,46.0849,46.075,46.0849,6375.0
2022-04-04 14:45:00,46.51,46.52,46.5,46.51,21002.0,46.0849,46.0948,46.075,46.0849,21002.0
2022-04-04 14:50:00,46.5,46.51,46.49,46.51,20354.0,46.075,46.0849,46.0651,46.0849,20354.0
2022-04-04 14:55:00,46.52,46.52,46.5,46.51,20243.0,46.0948,46.0948,46.075,46.0849,20243.0
2022-04-04 15:00:00,46.5,46.5,46.47,46.49,20724.0,46.075,46.075,46.0453,46.0651,20724.0
2022-04-04 15:05:00,46.5,46.51,46.49,46.5,22814.0,46.075,46.0849,46.0651,46.075,22814.0
2022-04-04 15:10:00,46.5,46.51,46.49,46.5,4925.0,46.075,46.0849,46.0651,46.075,4925.0
2022-04-04 15:15:00,46.5,46.51,46.49,46.5,3695.0,46.075,46.0849,46.0651,46.075,3695.0
2022-04-04 15:20:00,46.5,46.52,46.5,46.51,22400.0,46.075,46.0948,46.075,46.0849,22400.0
2022-04-04 15:25:00,46.51,46.52,46.49,46.49,17713.0,46.0849,46.0948,46.0651,46.0651,17713.0
2022-04-04 15:30:00,46.5,46.5,46.48,46.48,53682.0,46.075,46.075,46.0552,46.0552,53682.0
2022-04-04 15:35:00,46.48,46.5,46.48,46.48,12847.0,46.0552,46.075,46.0552,46.0552,12847.0
2022-04-04 15:40:00,46.49,46.5,46.47,46.48,21879.0,46.0651,46.075,46.0453,46.0552,21879.0
2022-04-04 15:45:00,46.47,46.49,46.45,46.46,171257.0,46.0453,46.0651,46.0255,46.0354,171257.0
2022-04-04 15:50:00,46.46,46.49,46.44,46.46,90829.0,46.0354,46.0651,46.0156,46.0354,90829.0
2022-04-04 15:55:00,46.45,46.47,46.4,46.45,295525.0,46.0255,46.0453,45.9759,46.0255,295525.0
2022-04-05 09:30:00,46.24,46.32,46.22,46.25,58997.0,45.8174,45.8967,45.7976,45.8273,58997.0
2022-04-05 09:35:00,46.26,46.29,46.23,46.25,56896.0,45.8372,45.8669,45.8075,45.8273,56896.0
2022-04-05 09:40:00,46.26,46.28,46.25,46.28,25693.0,45.8372,45.857,45.8273,45.857,25693.0
2022-04-05 09:45:00,46.28,46.28,46.25,46.27,48549.0,45.857,45.857,45.8273,45.8471,48549.0
2022-04-05 09:50:00,46.27,46.27,46.22,46.23,22666.0,45.8471,45.8471,45.7976,45.8075,22666.0
2022-04-05 09:55:00,46.24,46.3,46.23,46.29,29788.0,45.8174,45.8768,45.8075,45.8669,29788.0
2022-04-05 10:00:00,46.29,46.33,46.27,46.27,47547.0,45.8669,45.9066,45.8471,45.8471,47547.0
2022-04-05 10:05:00,46.26,46.26,46.11,46.14,146032.0,45.8372,45.8372,45.6886,45.7183,146032.0
2022-04-05 10:10:00,46.14,46.18,46.09,46.1,71593.0,45.7183,45.7579,45.6688,45.6787,71593.0
2022-04-05 10:15:00,46.1,46.1,46.06,46.06,43208.0,45.6787,45.6787,45.639,45.639,43208.0
2022-04-05 10:20:00,46.06,46.09,46.01,46.06,20641.0,45.639,45.6688,45.5895,45.639,20641.0
2022-04-05 10:25:00,46.06,46.09,46.04,46.09,34521.0,45.639,45.6688,45.6192,45.6688,34521.0
2022-04-05 10:30:00,46.09,46.12,46.03,46.03,30926.0,45.6688,45.6985,45.6093,45.6093,30926.0
2022-04-05 10:35:00,46.02,46.07,46.02,46.05,51358.0,45.5994,45.6489,45.5994,45.6291,51358.0
2022-04-05 10:40:00,46.06,46.1,46.06,46.09,92227.0,45.639,45.6787,45.639,45.6688,92227.0
2022-04-05 10:45:00,46.09,46.15,46.08,46.13,214784.0,45.6688,45.7282,45.6588,45.7084,214784.0
2022-04-05 10:50:00,46.14,46.22,46.14,46.21,29677.0,45.7183,45.7976,45.7183,45.7877,29677.0
2022-04-05 10:55:00,46.21,46.22,46.18,46.19,42570.0,45.7877,45.7976,45.7579,45.7678,42570.0
2022-04-05 11:00:00,46.19,46.22,46.16,46.19,42300.0,45.7678,45.7976,45.7381,45.7678,42300.0
2022-04-05 11:05:00,46.2,46.21,46.16,46.19,55206.0,45.7777,45.7877,45.7381,45.7678,55206.0
2022-04-05 11:10:00,46.18,46.19,46.16,46.18,16586.0,45.7579,45.7678,45.7381,45.7579,16586.0
2022-04-05 11:15:00,46.18,46.19,46.12,46.13,70451.0,45.7579,45.7678,45.6985,45.7084,70451.0
2022-04-05 11:20:00,46.14,46.18,46.11,46.11,41952.0,45.7183,45.7579,45.6886,45.6886,41952.0
2022-04-05 11:25:00,46.11,46.12,46.09,46.11,54077.0,45.6886,45.6985,45.6688,45.6886,54077.0
2022-04-05 11:30:00,46.11,46.16,46.1,46.16,97702.0,45.6886,45.7381,45.6787,45.7381,97702.0
2022-04-05 11:35:00,46.16,46.17,46.09,46.1,39213.0,45.7381,45.748,45.6688,45.6787,39213.0
2022-04-05 11:40:00,46.11,46.13,46.09,46.12,34777.0,45.6886,45.7084,45.6688,45.6985,34777.0
2022-04-05 11:45:00,46.11,46.13,46.09,46.09,23652.0,45.6886,45.7084,45.6688,45.6688,23652.0
2022-04-05 11:50:00,46.09,46.11,46.05,46.06,18840.0,45.6688,45.6886,45.6291,45.639,18840.0
2022-04-05 11:55:00,46.06,46.07,46.04,46.05,38061.0,45.639,45.6489,45.6192,45.6291,38061.0
2022-04-05 12:00:00,46.05,46.07,46.02,46.05,34226.0,45.6291,45.6489,45.5994,45.6291,34226.0
2022-04-05 12:05:00,46.05,46.07,46.04,46.05,39561.0,45.6291,45.6489,45.6192,45.6291,39561.0
2022-04-05 12:10:00,46.05,46.07,46.03,46.06,21241.0,45.6291,45.6489,45.6093,45.639,21241.0
2022-04-05 12:15:00,46.05,46.06,46.02,46.02,42034.0,45.6291,45.639,45.5994,45.5994,42034.0
2022-04-05 12:20:00,46.02,46.03,45.98,45.99,24079.0,45.5994,45.6093,45.5598,45.5697,24079.0
2022-04-05 12:25:00,46.0,46.01,45.98,45.98,29528.0,45.5796,45.5895,45.5598,45.5598,29528.0
2022-04-05 12:30:00,45.98,46.0,45.97,46.0,33698.0,45.5598,45.5796,45.5498,45.5796,33698.0
2022-04-05 12:35:00,45.99,46.05,45.98,46.05,93662.0,45.5697,45.6291,45.5598,45.6291,93662.0
2022-04-05 12:40:00,46.06,46.07,46.03,46.03,29231.0,45.639,45.6489,45.6093,45.6093,29231.0
2022-04-05 12:45:00,46.03,46.05,46.02,46.04,20276.0,45.6093,45.6291,45.5994,45.6192,20276.0
2022-04-05 12:50:00,46.05,46.09,46.05,46.09,62570.0,45.6291,45.6688,45.6291,45.6688,62570.0
2022-04-05 12:55:00,46.09,46.09,46.08,46.09,17976.0,45.6688,45.6688,45.6588,45.6688,17976.0
2022-04-05 13:00:00,46.09,46.09,46.07,46.09,24994.0,45.6688,45.6688,45.6489,45.6688,24994.0
2022-04-05 13:05:00,46.09,46.12,46.08,46.12,140720.0,45.6688,45.6985,45.6588,45.6985,140720.0
2022-04-05 13:10:00,46.12,46.13,46.1,46.11,97162.0,45.6985,45.7084,45.6787,45.6886,97162.0
2022-04-05 13:15:00,46.11,46.13,46.09,46.12,51491.0,45.6886,45.7084,45.6688,45.6985,51491.0
2022-04-05 13:20:00,46.12,46.12,46.09,46.09,15600.0,45.6985,45.6985,45.6688,45.6688,15600.0
2022-04-05 13:25:00,46.1,46.11,46.09,46.09,88368.0,45.6787,45.6886,45.6688,45.6688,88368.0
2022-04-05 13:30:00,46.1,46.11,46.06,46.08,45231.0,45.6787,45.6886,45.639,45.6588,45231.0
2022-04-05 13:35:00,46.08,46.08,46.06,46.06,57603.0,45.6588,45.6588,45.639,45.639,57603.0
2022-04-05 13:40:00,46.06,46.06,46.02,46.02,99480.0,45.639,45.639,45.5994,45.5994,99480.0
2022-04-05 13:45:00,46.02,46.03,46.0,46.01,40722.0,45.5994,45.6093,45.5796,45.5895,40722.0
2022-04-05 13:50:00,46.01,46.03,45.99,46.01,39245.0,45.5895,45.6093,45.5697,45.5895,39245.0
2022-04-05 13:55:00,46.0,46.02,46.0,46.02,117408.0,45.5796,45.5994,45.5796,45.5994,117408.0
2022-04-05 14:00:00,46.01,46.03,45.99,46.02,37646.0,45.5895,45.6093,45.5697,45.5994,37646.0
2022-04-05 14:05:00,46.02,46.04,46.02,46.03,26445.0,45.5994,45.6192,45.5994,45.6093,26445.0
2022-04-05 14:10:00,46.03,46.05,46.02,46.05,17877.0,45.6093,45.6291,45.5994,45.6291,17877.0
2022-04-05 14:15:00,46.05,46.08,46.04,46.08,24688.0,45.6291,45.6588,45.6192,45.6588,24688.0
2022-04-05 14:20:00,46.08,46.1,46.06,46.08,43670.0,45.6588,45.6787,45.639,45.6588,43670.0
2022-04-05 14:25:00,46.08,46.09,46.03,46.04,23574.0,45.6588,45.6688,45.6093,45.6192,23574.0
2022-04-05 14:30:00,46.04,46.05,46.03,46.04,16798.0,45.6192,45.6291,45.6093,45.6192,16798.0
2022-04-05 14:35:00,46.04,46.07,46.02,46.03,26266.0,45.6192,45.6489,45.5994,45.6093,26266.0
2022-04-05 14:40:00,46.03,46.07,46.03,46.07,20561.0,45.6093,45.6489,45.6093,45.6489,20561.0
2022-04-05 14:45:00,46.07,46.08,46.05,46.07,21962.0,45.6489,45.6588,45.6291,45.6489,21962.0
2022-04-05 14:50:00,46.07,46.08,46.04,46.04,36624.0,45.6489,45.6588,45.6192,45.6192,36624.0
2022-04-05 14:55:00,46.04,46.06,45.99,46.0,42854.0,45.6192,45.639,45.5697,45.5796,42854.0
2022-04-05 15:00:00,46.01,46.02,45.98,45.98,18825.0,45.5895,45.5994,45.5598,45.5598,18825.0
2022-04-05 15:05:00,45.98,45.99,45.96,45.97,24958.0,45.5598,45.5697,45.5399,45.5498,24958.0
2022-04-05 15:10:00,45.97,45.98,45.93,45.94,26403.0,45.5498,45.5598,45.5102,45.5201,26403.0
2022-04-05 15:15:00,45.94,45.95,45.93,45.94,26593.0,45.5201,45.53,45.5102,45.5201,26593.0
2022-04-05 15:20:00,45.94,45.98,45.92,45.98,135165.0,45.5201,45.5598,45.5003,45.5598,135165.0
2022-04-05 15:25:00,45.98,45.98,45.95,45.96,21412.0,45.5598,45.5598,45.53,45.5399,21412.0
2022-04-05 15:30:00,45.95,45.95,45.9,45.91,25750.0,45.53,45.53,45.4805,45.4904,25750.0
2022-04-05 15:35:00,45.91,45.94,45.9,45.91,30872.0,45.4904,45.5201,45.4805,45.4904,30872.0
2022-04-05 15:40:00,45.92,45.95,45.9,45.93,49924.0,45.5003,45.53,45.4805,45.5102,49924.0
2022-04-05 15:45:00,45.94,45.95,45.9,45.92,99789.0,45.5201,45.53,45.4805,45.5003,99789.0
2022-04-05 15:50:00,45.91,45.98,45.91,45.95,150261.0,45.4904,45.5598,45.4904,45.53,150261.0
2022-04-05 15:55:00,45.95,46.01,45.95,46.01,176791.0,45.53,45.5895,45.53,45.5895,176791.0
2022-04-06 09:30:00,45.77,45.78,45.66,45.69,85815.0,45.3517,45.3616,45.2427,45.2724,85815.0
2022-04-06 09:35:00,45.69,45.69,45.58,45.62,163901.0,45.2724,45.2724,45.1634,45.203,163901.0
2022-04-06 09:40:00,45.61,45.64,45.6,45.62,172178.0,45.1931,45.2229,45.1832,45.203,172178.0
2022-04-06 09:45:00,45.62,45.67,45.61,45.64,249305.0,45.203,45.2526,45.1931,45.2229,249305.0
2022-04-06 09:50:00,45.64,45.66,45.63,45.63,125314.0,45.2229,45.2427,45.213,45.213,125314.0
2022-04-06 09:55:00,45.64,45.64,45.58,45.59,72542.0,45.2229,45.2229,45.1634,45.1733,72542.0
2022-04-06 10:00:00,45.59,45.61,45.41,45.43,594820.0,45.1733,45.1931,44.995,45.0148,594820.0
2022-04-06 10:05:00,45.42,45.47,45.4,45.41,69967.0,45.0049,45.0544,44.9851,44.995,69967.0
2022-04-06 10:10:00,45.41,45.47,45.39,45.47,146489.0,44.995,45.0544,44.9752,45.0544,146489.0
2022-04-06 10:15:00,45.46,45.52,45.46,45.51,90505.0,45.0445,45.104,45.0445,45.0941,90505.0
2022-04-06 10:20:00,45.52,45.54,45.5,45.52,76456.0,45.104,45.1238,45.0841,45.104,76456.0
2022-04-06 10:25:00,45.51,45.53,45.49,45.51,68391.0,45.0941,45.1139,45.0742,45.0941,68391.0
2022-04-06 10:30:00,45.51,45.56,45.5,45.55,88297.0,45.0941,45.1436,45.0841,45.1337,88297.0
2022-04-06 10:35:00,45.55,45.59,45.55,45.59,56843.0,45.1337,45.1733,45.1337,45.1733,56843.0
2022-04-06 10:40:00,45.59,45.61,45.56,45.58,48259.0,45.1733,45.1931,45.1436,45.1634,48259.0
2022-04-06 10:45:00,45.58,45.59,45.54,45.57,50968.0,45.1634,45.1733,45.1238,45.1535,50968.0
2022-04-06 10:50:00,45.56,45.57,45.49,45.51,35014.0,45.1436,45.1535,45.0742,45.0941,35014.0
2022-04-06 10:55:00,45.51,45.53,45.48,45.5,36830.0,45.0941,45.1139,45.0643,45.0841,36830.0
2022-04-06 11:00:00,45.49,45.52,45.47,45.52,47670.0,45.0742,45.104,45.0544,45.104,47670.0
2022-04-06 11:05:00,45.52,45.53,45.44,45.45,20430.0,45.104,45.1139,45.0247,45.0346,20430.0
2022-04-06 11:10:00,45.45,45.47,45.43,45.46,24911.0,45.0346,45.0544,45.0148,45.0445,24911.0
2022-04-06 11:15:00,45.46,45.48,45.43,45.44,35628.0,45.0445,45.0643,45.0148,45.0247,35628.0
2022-04-06 11:20:00,45.44,45.51,45.43,45.48,36833.0,45.0247,45.0941,45.0148,45.0643,36833.0
2022-04-06 11:25:00,45.48,45.5,45.47,45.49,23248.0,45.0643,45.0841,45.0544,45.0742,23248.0
2022-04-06 11:30:00,45.5,45.51,45.45,45.48,44168.0,45.0841,45.0941,45.0346,45.0643,44168.0
2022-04-06 11:35:00,45.48,45.5,45.46,45.46,43996.0,45.0643,45.0841,45.0445,45.0445,43996.0
2022-04-06 11:40:00,45.47,45.52,45.46,45.51,36882.0,45.0544,45.104,45.0445,45.0941,36882.0
2022-04-06 11:45:00,45.52,45.58,45.51,45.56,22758.0,45.104,45.1634,45.0941,45.1436,22758.0
2022-04-06 11:50:00,45.56,45.57,45.54,45.57,27422.0,45.1436,45.1535,45.1238,45.1535,27422.0
2022-04-06 11:55:00,45.57,45.59,45.55,45.56,34204.0,45.1535,45.1733,45.1337,45.1436,34204.0
2022-04-06 12:00:00,45.57,45.59,45.55,45.57,13751.0,45.1535,45.1733,45.1337,45.1535,13751.0
2022-04-06 12:05:00,45.57,45.59,45.55,45.56,15734.0,45.1535,45.1733,45.1337,45.1436,15734.0
2022-04-06 12:10:00,45.55,45.56,45.52,45.53,12808.0,45.1337,45.1436,45.104,45.1139,12808.0
2022-04-06 12:15:00,45.52,45.53,45.51,45.51,20514.0,45.104,45.1139,45.0941,45.0941,20514.0
2022-04-06 12:20:00,45.51,45.53,45.5,45.52,13151.0,45.0941,45.1139,45.0841,45.104,13151.0
2022-04-06 12:25:00,45.52,45.53,45.51,45.51,26254.0,45.104,45.1139,45.0941,45.0941,26254.0
2022-04-06 12:30:00,45.52,45.53,45.49,45.52,20070.0,45.104,45.1139,45.0742,45.104,20070.0
2022-04-06 12:35:00,45.52,45.52,45.5,45.51,18501.0,45.104,45.104,45.0841,45.0941,18501.0
2022-04-06 12:40:00,45.5,45.52,45.49,45.51,17287.0,45.0841,45.104,45.0742,45.0941,17287.0
2022-04-06 12:45:00,45.51,45.53,45.5,45.52,12749.0,45.0941,45.1139,45.0841,45.104,12749.0
2022-04-06 12:50:00,45.52,45.53,45.5,45.53,10431.0,45.104,45.1139,45.0841,45.1139,10431.0
2022-04-06 12:55:00,45.54,45.55,45.52,45.55,17446.0,45.1238,45.1337,45.104,45.1337,17446.0
2022-04-06 13:00:00,45.54,45.55,45.53,45.54,10464.0,45.1238,45.1337,45.1139,45.1238,10464.0
2022-04-06 13:05:00,45.53,45.54,45.52,45.54,48414.0,45.1139,45.1238,45.104,45.1238,48414.0
2022-04-06 13:10:00,45.54,45.55,45.53,45.54,6981.0,45.1238,45.1337,45.1139,45.1238,6981.0
2022-04-06 13:15:00,45.54,45.56,45.53,45.54,15831.0,45.1238,45.1436,45.1139,45.1238,15831.0
2022-04-06 13:20:00,45.54,45.59,45.54,45.58,18578.0,45.1238,45.1733,45.1238,45.1634,18578.0
2022-04-06 13:25:00,45.58,45.58,45.56,45.57,15232.0,45.1634,45.1634,45.1436,45.1535,15232.0
2022-04-06 13:30:00,45.57,45.62,45.57,45.61,28809.0,45.1535,45.203,45.1535,45.1931,28809.0
2022-04-06 13:35:00,45.62,45.62,45.58,45.61,19342.0,45.203,45.203,45.1634,45.1931,19342.0
2022-04-06 13:40:00,45.61,45.64,45.6,45.62,31929.0,45.1931,45.2229,45.1832,45.203,31929.0
2022-04-06 13:45:00,45.62,45.62,45.57,45.61,41906.0,45.203,45.203,45.1535,45.1931,41906.0
2022-04-06 13:50:00,45.6,45.62,45.59,45.62,23697.0,45.1832,45.203,45.1733,45.203,23697.0
2022-04-06 13:55:00,45.62,45.62,45.57,45.58,18106.0,45.203,45.203,45.1535,45.1634,18106.0
2022-04-06 14:00:00,45.58,45.77,45.53,45.69,83577.0,45.1634,45.3517,45.1139,45.2724,83577.0
2022-04-06 14:05:00,45.68,45.68,45.53,45.54,37732.0,45.2625,45.2625,45.1139,45.1238,37732.0
2022-04-06 14:10:00,45.53,45.55,45.48,45.49,43726.0,45.1139,45.1337,45.0643,45.0742,43726.0
2022-04-06 14:15:00,45.49,45.49,45.37,45.42,413676.0,45.0742,45.0742,44.9553,45.0049,413676.0
2022-04-06 14:20:00,45.43,45.47,45.41,45.45,172985.0,45.0148,45.0544,44.995,45.0346,172985.0
2022-04-06 14:25:00,45.45,45.49,45.42,45.46,34570.0,45.0346,45.0742,45.0049,45.0445,34570.0
2022-04-06 14:30:00,45.46,45.64,45.46,45.61,53383.0,45.0445,45.2229,45.0445,45.1931,53383.0
2022-04-06 14:35:00,45.61,45.65,45.53,45.54,51941.0,45.1931,45.2328,45.1139,45.1238,51941.0
2022-04-06 14:40:00,45.54,45.59,45.52,45.57,38658.0,45.1238,45.1733,45.104,45.1535,38658.0
2022-04-06 14:45:00,45.56,45.6,45.55,45.55,30583.0,45.1436,45.1832,45.1337,45.1337,30583.0
2022-04-06 14:50:00,45.56,45.61,45.55,45.61,32753.0,45.1436,45.1931,45.1337,45.1931,32753.0
2022-04-06 14:55:00,45.6,45.65,45.6,45.65,35369.0,45.1832,45.2328,45.1832,45.2328,35369.0
2022-04-06 15:00:00,45.64,45.74,45.64,45.72,110402.0,45.2229,45.322,45.2229,45.3021,110402.0
2022-04-06 15:05:00,45.71,45.71,45.63,45.65,30265.0,45.2922,45.2922,45.213,45.2328,30265.0
2022-04-06 15:10:00,45.66,45.69,45.64,45.67,36057.0,45.2427,45.2724,45.2229,45.2526,36057.0
2022-04-06 15:15:00,45.68,45.71,45.62,45.63,55696.0,45.2625,45.2922,45.203,45.213,55696.0
2022-04-06 15:20:00,45.63,45.64,45.58,45.6,39671.0,45.213,45.2229,45.1634,45.1832,39671.0
2022-04-06 15:25:00,45.6,45.61,45.54,45.55,60766.0,45.1832,45.1931,45.1238,45.1337,60766.0
2022-04-06 15:30:00,45.55,45.57,45.52,45.54,43737.0,45.1337,45.1535,45.104,45.1238,43737.0
2022-04-06 15:35:00,45.54,45.59,45.53,45.58,109442.0,45.1238,45.1733,45.1139,45.1634,109442.0
2022-04-06 15:40:00,45.58,45.63,45.56,45.62,86904.0,45.1634,45.213,45.1436,45.203,86904.0
2022-04-06 15:45:00,45.61,45.68,45.6,45.64,66455.0,45.1931,45.2625,45.1832,45.2229,66455.0
2022-04-06 15:50:00,45.64,45.66,45.58,45.58,118879.0,45.2229,45.2427,45.1634,45.1634,118879.0
2022-04-06 15:55:00,45.58,45.65,45.55,45.56,300279.0,45.1634,45.2328,45.1337,45.1436,300279.0
2022-04-07 09:30:00,45.39,45.46,45.33,45.46,72672.0,44.9752,45.0445,44.9157,45.0445,72672.0
2022-04-07 09:35:00,45.47,45.48,45.41,45.48,48192.0,45.0544,45.0643,44.995,45.0643,48192.0
2022-04-07 09:40:00,45.48,45.49,45.41,45.41,604113.0,45.0643,45.0742,44.995,44.995,604113.0
2022-04-07 09:45:00,45.41,45.43,45.36,45.37,320496.0,44.995,45.0148,44.9454,44.9553,320496.0
2022-04-07 09:50:00,45.37,45.45,45.36,45.43,195600.0,44.9553,45.0346,44.9454,45.0148,195600.0
2022-04-07 09:55:00,45.42,45.43,45.4,45.41,34070.0,45.0049,45.0148,44.9851,44.995,34070.0
2022-04-07 10:00:00,45.41,45.45,45.36,45.37,86243.0,44.995,45.0346,44.9454,44.9553,86243.0
2022-04-07 10:05:00,45.37,45.38,45.32,45.34,71545.0,44.9553,44.9652,44.9058,44.9256,71545.0
2022-04-07 10:10:00,45.33,45.39,45.33,45.38,52517.0,44.9157,44.9752,44.9157,44.9652,52517.0
2022-04-07 10:15:00,45.38,45.41,45.36,45.37,76133.0,44.9652,44.995,44.9454,44.9553,76133.0
2022-04-07 10:20:00,45.37,45.37,45.32,45.35,72019.0,44.9553,44.9553,44.9058,44.9355,72019.0
2022-04-07 10:25:00,45.35,45.39,45.34,45.37,50236.0,44.9355,44.9752,44.9256,44.9553,50236.0
2022-04-07 10:30:00,45.37,45.44,45.37,45.43,77533.0,44.9553,45.0247,44.9553,45.0148,77533.0
2022-04-07 10:35:00,45.44,45.45,45.38,45.39,63248.0,45.0247,45.0346,44.9652,44.9752,63248.0
2022-04-07 10:40:00,45.38,45.38,45.32,45.34,39445.0,44.9652,44.9652,44.9058,44.9256,39445.0
2022-04-07 10:45:00,45.34,45.35,45.29,45.31,100957.0,44.9256,44.9355,44.8761,44.8959,100957.0
2022-04-07 10:50:00,45.32,45.36,45.32,45.33,95744.0,44.9058,44.9454,44.9058,44.9157,95744.0
2022-04-07 10:55:00,45.34,45.35,45.33,45.34,30725.0,44.9256,44.9355,44.9157,44.9256,30725.0
2022-04-07 11:00:00,45.34,45.38,45.33,45.38,107873.0,44.9256,44.9652,44.9157,44.9652,107873.0
2022-04-07 11:05:00,45.38,45.39,45.36,45.36,41710.0,44.9652,44.9752,44.9454,44.9454,41710.0
2022-04-07 11:10:00,45.37,45.39,45.35,45.38,41463.0,44.9553,44.9752,44.9355,44.9652,41463.0
2022-04-07 11:15:00,45.38,45.39,45.34,45.34,30032.0,44.9652,44.9752,44.9256,44.9256,30032.0
2022-04-07 11:20:00,45.34,45.42,45.34,45.41,298045.0,44.9256,45.0049,44.9256,44.995,298045.0
2022-04-07 11:25:00,45.41,45.42,45.33,45.34,110394.0,44.995,45.0049,44.9157,44.9256,110394.0
2022-04-07 11:30:00,45.34,45.35,45.32,45.34,19203.0,44.9256,44.9355,44.9058,44.9256,19203.0
2022-04-07 11:35:00,45.35,45.41,45.33,45.4,113820.0,44.9355,44.995,44.9157,44.9851,113820.0
2022-04-07 11:40:00,45.39,45.42,45.38,45.38,24089.0,44.9752,45.0049,44.9652,44.9652,24089.0
2022-04-07 11:45:00,45.39,45.43,45.38,45.39,83329.0,44.9752,45.0148,44.9652,44.9752,83329.0
2022-04-07 11:50:00,45.39,45.39,45.35,45.36,21680.0,44.9752,44.9752,44.9355,44.9454,21680.0
2022-04-07 11:55:00,45.36,45.39,45.35,45.38,57591.0,44.9454,44.9752,44.9355,44.9652,57591.0
2022-04-07 12:00:00,45.38,45.41,45.37,45.38,41087.0,44.9652,44.995,44.9553,44.9652,41087.0
2022-04-07 12:05:00,45.38,45.42,45.38,45.41,30860.0,44.9652,45.0049,44.9652,44.995,30860.0
2022-04-07 12:10:00,45.41,45.44,45.39,45.41,50805.0,44.995,45.0247,44.9752,44.995,50805.0
2022-04-07 12:15:00,45.41,45.41,45.38,45.4,15780.0,44.995,44.995,44.9652,44.9851,15780.0
2022-04-07 12:20:00,45.39,45.43,45.38,45.4,31250.0,44.9752,45.0148,44.9652,44.9851,31250.0
2022-04-07 12:25:00,45.4,45.43,45.38,45.39,46067.0,44.9851,45.0148,44.9652,44.9752,46067.0
2022-04-07 12:30:00,45.39,45.4,45.38,45.4,22364.0,44.9752,44.9851,44.9652,44.9851,22364.0
2022-04-07 12:35:00,45.39,45.41,45.37,45.38,58806.0,44.9752,44.995,44.9553,44.9652,58806.0
2022-04-07 12:40:00,45.38,45.4,45.35,45.36,156206.0,44.9652,44.9851,44.9355,44.9454,156206.0
2022-04-07 12:45:00,45.36,45.36,45.33,45.34,132741.0,44.9454,44.9454,44.9157,44.9256,132741.0
2022-04-07 12:50:00,45.33,45.35,45.32,45.34,281211.0,44.9157,44.9355,44.9058,44.9256,281211.0
2022-04-07 12:55:00,45.34,45.38,45.33,45.38,59609.0,44.9256,44.9652,44.9157,44.9652,59609.0
2022-04-07 13:00:00,45.38,45.43,45.37,45.42,117218.0,44.9652,45.0148,44.9553,45.0049,117218.0
2022-04-07 13:05:00,45.42,45.44,45.41,45.44,29559.0,45.0049,45.0247,44.995,45.0247,29559.0
2022-04-07 13:10:00,45.43,45.5,45.43,45.47,97202.0,45.0148,45.0841,45.0148,45.0544,97202.0
2022-04-07 13:15:00,45.47,45.5,45.46,45.48,24649.0,45.0544,45.0841,45.0445,45.0643,24649.0
2022-04-07 13:20:00,45.49,45.5,45.46,45.46,11994.0,45.0742,45.0841,45.0445,45.0445,11994.0
2022-04-07 13:25:00,45.47,45.51,45.46,45.48,16657.0,45.0544,45.0941,45.0445,45.0643,16657.0
2022-04-07 13:30:00,45.49,45.5,45.48,45.48,12326.0,45.0742,45.0841,45.0643,45.0643,12326.0
2022-04-07 13:35:00,45.48,45.5,45.47,45.48,22372.0,45.0643,45.0841,45.0544,45.0643,22372.0
2022-04-07 13:40:00,45.48,45.5,45.48,45.48,4893.0,45.0643,45.0841,45.0643,45.0643,4893.0
2022-04-07 13:45:00,45.48,45.5,45.47,45.47,15829.0,45.0643,45.0841,45.0544,45.0544,15829.0
2022-04-07 13:50:00,45.47,45.48,45.45,45.47,26196.0,45.0544,45.0643,45.0346,45.0544,26196.0
2022-04-07 13:55:00,45.47,45.56,45.47,45.56,36452.0,45.0544,45.1436,45.0544,45.1436,36452.0
2022-04-07 14:00:00,45.56,45.57,45.53,45.53,34812.0,45.1436,45.1535,45.1139,45.1139,34812.0
2022-04-07 14:05:00,45.54,45.55,45.51,45.55,20876.0,45.1238,45.1337,45.0941,45.1337,20876.0
2022-04-07 14:10:00,45.54,45.55,45.51,45.54,40145.0,45.1238,45.1337,45.0941,45.1238,40145.0
2022-04-07 14:15:00,45.54,45.54,45.49,45.5,19076.0,45.1238,45.1238,45.0742,45.0841,19076.0
2022-04-07 14:20:00,45.5,45.52,45.5,45.51,25767.0,45.0841,45.104,45.0841,45.0941,25767.0
2022-04-07 14:25:00,45.52,45.57,45.51,45.51,35091.0,45.104,45.1535,45.0941,45.0941,35091.0
2022-04-07 14:30:00,45.51,45.54,45.51,45.54,18315.0,45.0941,45.1238,45.0941,45.1238,18315.0
2022-04-07 14:35:00,45.54,45.55,45.52,45.55,20474.0,45.1238,45.1337,45.104,45.1337,20474.0
2022-04-07 14:40:00,45.54,45.57,45.53,45.56,16030.0,45.1238,45.1535,45.1139,45.1436,16030.0
2022-04-07 14:45:00,45.57,45.58,45.55,45.57,36013.0,45.1535,45.1634,45.1337,45.1535,36013.0
2022-04-07 14:50:00,45.56,45.61,45.56,45.61,26391.0,45.1436,45.1931,45.1436,45.1931,26391.0
2022-04-07 14:55:00,45.61,45.66,45.61,45.64,44062.0,45.1931,45.2427,45.1931,45.2229,44062.0
2022-04-07 15:00:00,45.64,45.67,45.63,45.66,22460.0,45.2229,45.2526,45.213,45.2427,22460.0
2022-04-07 15:05:00,45.66,45.67,45.64,45.66,38601.0,45.2427,45.2526,45.2229,45.2427,38601.0
2022-04-07 15:10:00,45.66,45.68,45.65,45.67,23722.0,45.2427,45.2625,45.2328,45.2526,23722.0
2022-04-07 15:15:00,45.67,45.68,45.64,45.65,31303.0,45.2526,45.2625,45.2229,45.2328,31303.0
2022-04-07 15:20:00,45.64,45.64,45.6,45.61,63553.0,45.2229,45.2229,45.1832,45.1931,63553.0
2022-04-07 15:25:00,45.62,45.63,45.6,45.6,31120.0,45.203,45.213,45.1832,45.1832,31120.0
2022-04-07 15:30:00,45.6,45.65,45.59,45.64,27303.0,45.1832,45.2328,45.1733,45.2229,27303.0
2022-04-07 15:35:00,45.64,45.65,45.63,45.64,15463.0,45.2229,45.2328,45.213,45.2229,15463.0
2022-04-07 15:40:00,45.65,45.68,45.64,45.66,66504.0,45.2328,45.2625,45.2229,45.2427,66504.0
2022-04-07 15:45:00,45.66,45.69,45.61,45.63,99346.0,45.2427,45.2724,45.1931,45.213,99346.0
2022-04-07 15:50:00,45.63,45.64,45.58,45.6,243599.0,45.213,45.2229,45.1634,45.1832,243599.0
2022-04-07 15:55:00,45.59,45.6,45.49,45.5,449055.0,45.1733,45.1832,45.0742,45.0841,449055.0
2022-04-08 09:30:00,45.84,45.9,45.81,45.86,688659.0,45.421,45.4805,45.3913,45.4409,688659.0
2022-04-08 09:35:00,45.87,45.88,45.83,45.83,120310.0,45.4508,45.4607,45.4111,45.4111,120310.0
2022-04-08 09:40:00,45.83,45.84,45.78,45.78,70071.0,45.4111,45.421,45.3616,45.3616,70071.0
2022-04-08 09:45:00,45.77,45.82,45.75,45.8,126708.0,45.3517,45.4012,45.3319,45.3814,126708.0
2022-04-08 09:50:00,45.8,45.82,45.78,45.79,75911.0,45.3814,45.4012,45.3616,45.3715,75911.0
2022-04-08 09:55:00,45.79,45.8,45.77,45.79,20619.0,45.3715,45.3814,45.3517,45.3715,20619.0
2022-04-08 10:00:00,45.78,45.85,45.78,45.83,45016.0,45.3616,45.4309,45.3616,45.4111,45016.0
2022-04-08 10:05:00,45.83,45.89,45.82,45.88,75499.0,45.4111,45.4706,45.4012,45.4607,75499.0
2022-04-08 10:10:00,45.88,45.89,45.85,45.88,106582.0,45.4607,45.4706,45.4309,45.4607,106582.0
2022-04-08 10:15:00,45.87,45.89,45.84,45.89,39030.0,45.4508,45.4706,45.421,45.4706,39030.0
2022-04-08 10:20:00,45.89,45.91,45.88,45.91,20470.0,45.4706,45.4904,45.4607,45.4904,20470.0
2022-04-08 10:25:00,45.92,45.94,45.9,45.94,13255.0,45.5003,45.5201,45.4805,45.5201,13255.0
2022-04-08 10:30:00,45.94,45.98,45.93,45.96,36863.0,45.5201,45.5598,45.5102,45.5399,36863.0
2022-04-08 10:35:00,45.96,45.97,45.94,45.96,60518.0,45.5399,45.5498,45.5201,45.5399,60518.0
2022-04-08 10:40:00,45.96,45.96,45.93,45.93,86413.0,45.5399,45.5399,45.5102,45.5102,86413.0
2022-04-08 10:45:00,45.93,45.95,45.89,45.89,75990.0,45.5102,45.53,45.4706,45.4706,75990.0
2022-04-08 10:50:00,45.9,46.03,45.89,46.03,159525.0,45.4805,45.6093,45.4706,45.6093,159525.0
2022-04-08 10:55:00,46.03,46.07,46.02,46.07,41249.0,45.6093,45.6489,45.5994,45.6489,41249.0
2022-04-08 11:00:00,46.06,46.08,46.04,46.05,285672.0,45.639,45.6588,45.6192,45.6291,285672.0
2022-04-08 11:05:00,46.05,46.07,46.03,46.04,34787.0,45.6291,45.6489,45.6093,45.6192,34787.0
2022-04-08 11:10:00,46.03,46.03,46.01,46.02,94617.0,45.6093,45.6093,45.5895,45.5994,94617.0
2022-04-08 11:15:00,46.02,46.02,45.97,45.97,23036.0,45.5994,45.5994,45.5498,45.5498,23036.0
2022-04-08 11:20:00,45.97,45.97,45.94,45.95,19245.0,45.5498,45.5498,45.5201,45.53,19245.0
2022-04-08 11:25:00,45.95,45.96,45.94,45.94,19212.0,45.53,45.5399,45.5201,45.5201,19212.0
2022-04-08 11:30:00,45.95,45.99,45.95,45.99,15777.0,45.53,45.5697,45.53,45.5697,15777.0
2022-04-08 11:35:00,45.99,45.99,45.93,45.96,26788.0,45.5697,45.5697,45.5102,45.5399,26788.0
2022-04-08 11:40:00,45.96,45.97,45.95,45.95,31849.0,45.5399,45.5498,45.53,45.53,31849.0
2022-04-08 11:45:00,45.95,45.98,45.94,45.96,26620.0,45.53,45.5598,45.5201,45.5399,26620.0
2022-04-08 11:50:00,45.96,45.98,45.95,45.96,18740.0,45.5399,45.5598,45.53,45.5399,18740.0
2022-04-08 11:55:00,45.95,45.96,45.94,45.96,30600.0,45.53,45.5399,45.5201,45.5399,30600.0
2022-04-08 12:00:00,45.95,45.97,45.95,45.97,11735.0,45.53,45.5498,45.53,45.5498,11735.0
2022-04-08 12:05:00,45.96,45.97,45.94,45.96,11991.0,45.5399,45.5498,45.5201,45.5399,11991.0
2022-04-08 12:10:00,45.96,45.98,45.94,45.96,34642.0,45.5399,45.5598,45.5201,45.5399,34642.0
2022-04-08 12:15:00,45.96,45.99,45.95,45.99,21766.0,45.5399,45.5697,45.53,45.5697,21766.0
2022-04-08 12:20:00,45.99,46.01,45.99,46.01,83293.0,45.5697,45.5895,45.5697,45.5895,83293.0
2022-04-08 12:25:00,46.01,46.04,46.01,46.04,21697.0,45.5895,45.6192,45.5895,45.6192,21697.0
2022-04-08 12:30:00,46.04,46.04,46.01,46.01,27626.0,45.6192,45.6192,45.5895,45.5895,27626.0
2022-04-08 12:35:00,46.02,46.03,46.0,46.03,29635.0,45.5994,45.6093,45.5796,45.6093,29635.0
2022-04-08 12:40:00,46.03,46.04,46.01,46.01,28946.0,45.6093,45.6192,45.5895,45.5895,28946.0
2022-04-08 12:45:00,46.02,46.03,45.99,46.0,15074.0,45.5994,45.6093,45.5697,45.5796,15074.0
2022-04-08 12:50:00,46.01,46.03,46.0,46.02,17735.0,45.5895,45.6093,45.5796,45.5994,17735.0
2022-04-08 12:55:00,46.02,46.03,46.01,46.03,30062.0,45.5994,45.6093,45.5895,45.6093,30062.0
2022-04-08 13:00:00,46.02,46.04,46.01,46.03,18816.0,45.5994,45.6192,45.5895,45.6093,18816.0
2022-04-08 13:05:00,46.04,46.04,46.03,46.04,32943.0,45.6192,45.6192,45.6093,45.6192,32943.0
2022-04-08 13:10:00,46.05,46.05,46.02,46.02,18330.0,45.6291,45.6291,45.5994,45.5994,18330.0
2022-04-08 13:15:00,46.03,46.03,46.01,46.03,76108.0,45.6093,45.6093,45.5895,45.6093,76108.0
2022-04-08 13:20:00,46.03,46.05,46.03,46.03,38600.0,45.6093,45.6291,45.6093,45.6093,38600.0
2022-04-08 13:25:00,46.03,46.03,46.01,46.02,86504.0,45.6093,45.6093,45.5895,45.5994,86504.0
2022-04-08 13:30:00,46.01,46.02,45.99,46.0,14304.0,45.5895,45.5994,45.5697,45.5796,14304.0
2022-04-08 13:35:00,46.0,46.0,45.99,46.0,23712.0,45.5796,45.5796,45.5697,45.5796,23712.0
2022-04-08 13:40:00,46.0,46.0,45.98,45.99,14976.0,45.5796,45.5796,45.5598,45.5697,14976.0
2022-04-08 13:45:00,45.99,45.99,45.98,45.99,12184.0,45.5697,45.5697,45.5598,45.5697,12184.0
2022-04-08 13:50:00,45.99,46.02,45.99,46.02,5880.0,45.5697,45.5994,45.5697,45.5994,5880.0
2022-04-08 13:55:00,46.01,46.04,46.01,46.03,25657.0,45.5895,45.6192,45.5895,45.6093,25657.0
2022-04-08 14:00:00,46.02,46.03,45.99,46.0,17124.0,45.5994,45.6093,45.5697,45.5796,17124.0
2022-04-08 14:05:00,46.0,46.02,46.0,46.01,8588.0,45.5796,45.5994,45.5796,45.5895,8588.0
2022-04-08 14:10:00,46.02,46.03,46.01,46.01,13006.0,45.5994,45.6093,45.5895,45.5895,13006.0
2022-04-08 14:15:00,46.02,46.02,46.0,46.01,4574.0,45.5994,45.5994,45.5796,45.5895,4574.0
2022-04-08 14:20:00,46.01,46.03,45.99,45.99,17927.0,45.5895,45.6093,45.5697,45.5697,17927.0
2022-04-08 14:25:00,45.99,45.99,45.92,45.94,39101.0,45.5697,45.5697,45.5003,45.5201,39101.0
2022-04-08 14:30:00,45.93,45.94,45.91,45.92,30666.0,45.5102,45.5201,45.4904,45.5003,30666.0
2022-04-08 14:35:00,45.91,45.93,45.9,45.92,25094.0,45.4904,45.5102,45.4805,45.5003,25094.0
2022-04-08 14:40:00,45.93,45.93,45.91,45.92,12026.0,45.5102,45.5102,45.4904,45.5003,12026.0
2022-04-08 14:45:00,45.92,45.96,45.92,45.96,16324.0,45.5003,45.5399,45.5003,45.5399,16324.0
2022-04-08 14:50:00,45.96,46.02,45.95,46.01,52432.0,45.5399,45.5994,45.53,45.5895,52432.0
2022-04-08 14:55:00,46.01,46.01,45.99,45.99,23864.0,45.5895,45.5895,45.5697,45.5697,23864.0
2022-04-08 15:00:00,45.99,46.0,45.98,45.99,18019.0,45.5697,45.5796,45.5598,45.5697,18019.0
2022-04-08 15:05:00,45.99,46.0,45.97,45.97,25312.0,45.5697,45.5796,45.5498,45.5498,25312.0
2022-04-08 15:10:00,45.98,46.03,45.97,46.02,41339.0,45.5598,45.6093,45.5498,45.5994,41339.0
2022-04-08 15:15:00,46.01,46.04,45.99,46.02,36614.0,45.5895,45.6192,45.5697,45.5994,36614.0
2022-04-08 15:20:00,46.02,46.02,45.98,46.01,37594.0,45.5994,45.5994,45.5598,45.5895,37594.0
2022-04-08 15:25:00,46.0,46.02,46.0,46.02,18234.0,45.5796,45.5994,45.5796,45.5994,18234.0
2022-04-08 15:30:00,46.02,46.03,45.99,45.99,35545.0,45.5994,45.6093,45.5697,45.5697,35545.0
2022-04-08 15:35:00,45.99,45.99,45.96,45.97,12305.0,45.5697,45.5697,45.5399,45.5498,12305.0
2022-04-08 15:40:00,45.97,46.0,45.97,46.0,6760.0,45.5498,45.5796,45.5498,45.5796,6760.0
2022-04-08 15:45:00,46.0,46.01,45.94,45.95,70433.0,45.5796,45.5895,45.5201,45.53,70433.0
2022-04-08 15:50:00,45.94,45.95,45.86,45.87,155293.0,45.5201,45.53,45.4409,45.4508,155293.0
2022-04-08 15:55:00,45.87,45.89,45.83,45.89,289791.0,45.4508,45.4706,45.4111,45.4706,289791.0
2022-04-11 09:30:00,45.73,45.85,45.7,45.78,87984.0,45.312,45.4309,45.2823,45.3616,87984.0
2022-04-11 09:35:00,45.77,45.81,45.68,45.68,476404.0,45.3517,45.3913,45.2625,45.2625,476404.0
2022-04-11 09:40:00,45.67,45.73,45.65,45.73,54448.0,45.2526,45.312,45.2328,45.312,54448.0
2022-04-11 09:45:00,45.73,45.79,45.7,45.77,82156.0,45.312,45.3715,45.2823,45.3517,82156.0
2022-04-11 09:50:00,45.76,45.8,45.72,45.75,44474.0,45.3418,45.3814,45.3021,45.3319,44474.0
2022-04-11 09:55:00,45.76,45.78,45.73,45.78,41966.0,45.3418,45.3616,45.312,45.3616,41966.0
2022-04-11 10:00:00,45.77,45.8,45.74,45.77,76315.0,45.3517,45.3814,45.322,45.3517,76315.0
2022-04-11 10:05:00,45.77,45.81,45.75,45.79,129148.0,45.3517,45.3913,45.3319,45.3715,129148.0
2022-04-11 10:10:00,45.78,45.8,45.73,45.76,54274.0,45.3616,45.3814,45.312,45.3418,54274.0
2022-04-11 10:15:00,45.76,45.78,45.72,45.73,48960.0,45.3418,45.3616,45.3021,45.312,48960.0
2022-04-11 10:20:00,45.73,45.75,45.72,45.73,43567.0,45.312,45.3319,45.3021,45.312,43567.0
2022-04-11 10:25:00,45.73,45.73,45.65,45.67,31087.0,45.312,45.312,45.2328,45.2526,31087.0
2022-04-11 10:30:00,45.66,45.69,45.64,45.68,22591.0,45.2427,45.2724,45.2229,45.2625,22591.0
2022-04-11 10:35:00,45.68,45.68,45.65,45.65,14848.0,45.2625,45.2625,45.2328,45.2328,14848.0
2022-04-11 10:40:00,45.64,45.64,45.6,45.61,102718.0,45.2229,45.2229,45.1832,45.1931,102718.0
2022-04-11 10:45:00,45.62,45.64,45.61,45.63,14082.0,45.203,45.2229,45.1931,45.213,14082.0
2022-04-11 10:50:00,45.62,45.64,45.6,45.64,93640.0,45.203,45.2229,45.1832,45.2229,93640.0
2022-04-11 10:55:00,45.63,45.63,45.61,45.62,21691.0,45.213,45.213,45.1931,45.203,21691.0
2022-04-11 11:00:00,45.62,45.62,45.59,45.61,15742.0,45.203,45.203,45.1733,45.1931,15742.0
2022-04-11 11:05:00,45.62,45.62,45.58,45.59,22674.0,45.203,45.203,45.1634,45.1733,22674.0
2022-04-11 11:10:00,45.59,45.61,45.56,45.57,32214.0,45.1733,45.1931,45.1436,45.1535,32214.0
2022-04-11 11:15:00,45.57,45.59,45.56,45.58,45011.0,45.1535,45.1733,45.1436,45.1634,45011.0
2022-04-11 11:20:00,45.58,45.58,45.53,45.55,158884.0,45.1634,45.1634,45.1139,45.1337,158884.0
2022-04-11 11:25:00,45.54,45.55,45.53,45.54,115792.0,45.1238,45.1337,45.1139,45.1238,115792.0
2022-04-11 11:30:00,45.55,45.59,45.54,45.58,63192.0,45.1337,45.1733,45.1238,45.1634,63192.0
2022-04-11 11:35:00,45.58,45.59,45.57,45.57,21001.0,45.1634,45.1733,45.1535,45.1535,21001.0
2022-04-11 11:40:00,45.57,45.6,45.57,45.59,14463.0,45.1535,45.1832,45.1535,45.1733,14463.0
2022-04-11 11:45:00,45.59,45.6,45.56,45.56,9034.0,45.1733,45.1832,45.1436,45.1436,9034.0
2022-04-11 11:50:00,45.57,45.58,45.55,45.58,10561.0,45.1535,45.1634,45.1337,45.1634,10561.0
2022-04-11 11:55:00,45.57,45.57,45.53,45.54,7100.0,45.1535,45.1535,45.1139,45.1238,7100.0
2022-04-11 12:00:00,45.53,45.54,45.51,45.52,20507.0,45.1139,45.1238,45.0941,45.104,20507.0
2022-04-11 12:05:00,45.53,45.55,45.52,45.53,14303.0,45.1139,45.1337,45.104,45.1139,14303.0
2022-04-11 12:10:00,45.53,45.53,45.51,45.52,8337.0,45.1139,45.1139,45.0941,45.104,8337.0
2022-04-11 12:15:00,45.52,45.53,45.51,45.53,3223.0,45.104,45.1139,45.0941,45.1139,3223.0
2022-04-11 12:20:00,45.53,45.54,45.51,45.52,9063.0,45.1139,45.1238,45.0941,45.104,9063.0
2022-04-11 12:25:00,45.52,45.52,45.51,45.52,8200.0,45.104,45.104,45.0941,45.104,8200.0
2022-04-11 12:30:00,45.53,45.53,45.51,45.52,17135.0,45.1139,45.1139,45.0941,45.104,17135.0
2022-04-11 12:35:00,45.53,45.54,45.51,45.51,23635.0,45.1139,45.1238,45.0941,45.0941,23635.0
2022-04-11 12:40:00,45.52,45.52,45.5,45.51,10606.0,45.104,45.104,45.0841,45.0941,10606.0
2022-04-11 12:45:00,45.51,45.53,45.5,45.52,23960.0,45.0941,45.1139,45.0841,45.104,23960.0
2022-04-11 12:50:00,45.52,45.53,45.49,45.5,41311.0,45.104,45.1139,45.0742,45.0841,41311.0
2022-04-11 12:55:00,45.5,45.54,45.49,45.54,58962.0,45.0841,45.1238,45.0742,45.1238,58962.0
2022-04-11 13:00:00,45.54,45.58,45.54,45.57,20790.0,45.1238,45.1634,45.1238,45.1535,20790.0
2022-04-11 13:05:00,45.56,45.6,45.56,45.59,29841.0,45.1436,45.1832,45.1436,45.1733,29841.0
2022-04-11 13:10:00,45.59,45.59,45.57,45.58,16330.0,45.1733,45.1733,45.1535,45.1634,16330.0
2022-04-11 13:15:00,45.58,45.59,45.54,45.55,21434.0,45.1634,45.1733,45.1238,45.1337,21434.0
2022-04-11 13:20:00,45.55,45.56,45.52,45.54,16113.0,45.1337,45.1436,45.104,45.1238,16113.0
2022-04-11 13:25:00,45.54,45.55,45.53,45.54,7671.0,45.1238,45.1337,45.1139,45.1238,7671.0
2022-04-11 13:30:00,45.54,45.56,45.53,45.56,15313.0,45.1238,45.1436,45.1139,45.1436,15313.0
2022-04-11 13:35:00,45.57,45.57,45.53,45.55,20763.0,45.1535,45.1535,45.1139,45.1337,20763.0
2022-04-11 13:40:00,45.56,45.58,45.56,45.57,9190.0,45.1436,45.1634,45.1436,45.1535,9190.0
2022-04-11 13:45:00,45.56,45.58,45.56,45.57,8283.0,45.1436,45.1634,45.1436,45.1535,8283.0
2022-04-11 13:50:00,45.56,45.58,45.56,45.57,14954.0,45.1436,45.1634,45.1436,45.1535,14954.0
2022-04-11 13:55:00,45.57,45.59,45.56,45.58,22376.0,45.1535,45.1733,45.1436,45.1634,22376.0
2022-04-11 14:00:00,45.58,45.59,45.55,45.57,14311.0,45.1634,45.1733,45.1337,45.1535,14311.0
2022-04-11 14:05:00,45.57,45.62,45.56,45.61,22567.0,45.1535,45.203,45.1436,45.1931,22567.0
2022-04-11 14:10:00,45.6,45.61,45.54,45.54,131031.0,45.1832,45.1931,45.1238,45.1238,131031.0
2022-04-11 14:15:00,45.54,45.55,45.52,45.54,22481.0,45.1238,45.1337,45.104,45.1238,22481.0
2022-04-11 14:20:00,45.53,45.55,45.53,45.54,21318.0,45.1139,45.1337,45.1139,45.1238,21318.0
2022-04-11 14:25:00,45.54,45.56,45.54,45.54,28187.0,45.1238,45.1436,45.1238,45.1238,28187.0
2022-04-11 14:30:00,45.54,45.57,45.52,45.57,26041.0,45.1238,45.1535,45.104,45.1535,26041.0
2022-04-11 14:35:00,45.56,45.57,45.55,45.57,15439.0,45.1436,45.1535,45.1337,45.1535,15439.0
2022-04-11 14:40:00,45.56,45.58,45.56,45.57,19467.0,45.1436,45.1634,45.1436,45.1535,19467.0
2022-04-11 14:45:00,45.57,45.61,45.57,45.61,26688.0,45.1535,45.1931,45.1535,45.1931,26688.0
2022-04-11 14:50:00,45.6,45.63,45.59,45.6,20533.0,45.1832,45.213,45.1733,45.1832,20533.0
2022-04-11 14:55:00,45.61,45.61,45.59,45.61,10382.0,45.1931,45.1931,45.1733,45.1931,10382.0
2022-04-11 15:00:00,45.61,45.66,45.6,45.62,83223.0,45.1931,45.2427,45.1832,45.203,83223.0
2022-04-11 15:05:00,45.62,45.64,45.61,45.63,15295.0,45.203,45.2229,45.1931,45.213,15295.0
2022-04-11 15:10:00,45.64,45.65,45.61,45.62,17650.0,45.2229,45.2328,45.1931,45.203,17650.0
2022-04-11 15:15:00,45.63,45.63,45.6,45.6,15661.0,45.213,45.213,45.1832,45.1832,15661.0
2022-04-11 15:20:00,45.6,45.6,45.57,45.58,15210.0,45.1832,45.1832,45.1535,45.1634,15210.0
2022-04-11 15:25:00,45.57,45.57,45.53,45.54,30715.0,45.1535,45.1535,45.1139,45.1238,30715.0
2022-04-11 15:30:00,45.54,45.54,45.51,45.54,43207.0,45.1238,45.1238,45.0941,45.1238,43207.0
2022-04-11 15:35:00,45.53,45.53,45.51,45.51,20190.0,45.1139,45.1139,45.0941,45.0941,20190.0
2022-04-11 15:40:00,45.52,45.54,45.51,45.52,27659.0,45.104,45.1238,45.0941,45.104,27659.0
2022-04-11 15:45:00,45.53,45.53,45.49,45.53,66465.0,45.1139,45.1139,45.0742,45.1139,66465.0
2022-04-11 15:50:00,45.52,45.55,45.48,45.48,154410.0,45.104,45.1337,45.0643,45.0643,154410.0
2022-04-11 15:55:00,45.49,45.54,45.47,45.53,127467.0,45.0742,45.1238,45.0544,45.1139,127467.0
2022-04-12 09:30:00,45.43,45.43,45.33,45.38,110211.0,45.0148,45.0148,44.9157,44.9652,110211.0
2022-04-12 09:35:00,45.38,45.44,45.35,45.41,92561.0,44.9652,45.0247,44.9355,44.995,92561.0
2022-04-12 09:40:00,45.42,45.43,45.36,45.41,303677.0,45.0049,45.0148,44.9454,44.995,303677.0
2022-04-12 09:45:00,45.41,45.49,45.4,45.44,55293.0,44.995,45.0742,44.9851,45.0247,55293.0
2022-04-12 09:50:00,45.44,45.51,45.43,45.47,104550.0,45.0247,45.0941,45.0148,45.0544,104550.0
2022-04-12 09:55:00,45.47,45.49,45.46,45.47,50651.0,45.0544,45.0742,45.0445,45.0544,50651.0
2022-04-12 10:00:00,45.47,45.49,45.43,45.48,70634.0,45.0544,45.0742,45.0148,45.0643,70634.0
2022-04-12 10:05:00,45.47,45.48,45.44,45.45,30705.0,45.0544,45.0643,45.0247,45.0346,30705.0
2022-04-12 10:10:00,45.45,45.48,45.43,45.45,60966.0,45.0346,45.0643,45.0148,45.0346,60966.0
2022-04-12 10:15:00,45.45,45.46,45.4,45.41,97600.0,45.0346,45.0445,44.9851,44.995,97600.0
2022-04-12 10:20:00,45.41,45.43,45.39,45.4,68001.0,44.995,45.0148,44.9752,44.9851,68001.0
2022-04-12 10:25:00,45.39,45.41,45.36,45.36,62097.0,44.9752,44.995,44.9454,44.9454,62097.0
2022-04-12 10:30:00,45.35,45.36,45.33,45.35,26414.0,44.9355,44.9454,44.9157,44.9355,26414.0
2022-04-12 10:35:00,45.34,45.36,45.31,45.32,23210.0,44.9256,44.9454,44.8959,44.9058,23210.0
2022-04-12 10:40:00,45.32,45.34,45.32,45.33,14542.0,44.9058,44.9256,44.9058,44.9157,14542.0
2022-04-12 10:45:00,45.33,45.35,45.31,45.32,29814.0,44.9157,44.9355,44.8959,44.9058,29814.0
2022-04-12 10:50:00,45.33,45.34,45.3,45.33,17473.0,44.9157,44.9256,44.886,44.9157,17473.0
2022-04-12 10:55:00,45.34,45.35,45.33,45.34,20795.0,44.9256,44.9355,44.9157,44.9256,20795.0
2022-04-12 11:00:00,45.33,45.37,45.32,45.35,22696.0,44.9157,44.9553,44.9058,44.9355,22696.0
2022-04-12 11:05:00,45.36,45.36,45.33,45.34,54564.0,44.9454,44.9454,44.9157,44.9256,54564.0
2022-04-12 11:10:00,45.34,45.36,45.33,45.34,78252.0,44.9256,44.9454,44.9157,44.9256,78252.0
2022-04-12 11:15:00,45.34,45.37,45.34,45.37,20625.0,44.9256,44.9553,44.9256,44.9553,20625.0
2022-04-12 11:20:00,45.37,45.4,45.36,45.39,25946.0,44.9553,44.9851,44.9454,44.9752,25946.0
2022-04-12 11:25:00,45.39,45.41,45.38,45.38,45568.0,44.9752,44.995,44.9652,44.9652,45568.0
2022-04-12 11:30:00,45.39,45.4,45.37,45.39,24231.0,44.9752,44.9851,44.9553,44.9752,24231.0
2022-04-12 11:35:00,45.39,45.41,45.37,45.38,20594.0,44.9752,44.995,44.9553,44.9652,20594.0
2022-04-12 11:40:00,45.39,45.39,45.38,45.38,2700.0,44.9752,44.9752,44.9652,44.9652,2700.0
2022-04-12 11:45:00,45.38,45.38,45.35,45.36,16908.0,44.9652,44.9652,44.9355,44.9454,16908.0
2022-04-12 11:50:00,45.37,45.38,45.36,45.37,5970.0,44.9553,44.9652,44.9454,44.9553,5970.0
2022-04-12 11:55:00,45.37,45.38,45.36,45.36,21343.0,44.9553,44.9652,44.9454,44.9454,21343.0
2022-04-12 12:00:00,45.35,45.35,45.32,45.32,31110.0,44.9355,44.9355,44.9058,44.9058,31110.0
2022-04-12 12:05:00,45.32,45.33,45.3,45.31,7941.0,44.9058,44.9157,44.886,44.8959,7941.0
2022-04-12 12:10:00,45.31,45.33,45.31,45.33,15065.0,44.8959,44.9157,44.8959,44.9157,15065.0
2022-04-12 12:15:00,45.34,45.4,45.33,45.39,18458.0,44.9256,44.9851,44.9157,44.9752,18458.0
2022-04-12 12:20:00,45.39,45.39,45.35,45.36,34287.0,44.9752,44.9752,44.9355,44.9454,34287.0
2022-04-12 12:25:00,45.35,45.35,45.33,45.33,5168.0,44.9355,44.9355,44.9157,44.9157,5168.0
2022-04-12 12:30:00,45.32,45.35,45.32,45.33,12195.0,44.9058,44.9355,44.9058,44.9157,12195.0
2022-04-12 12:35:00,45.32,45.35,45.31,45.31,12285.0,44.9058,44.9355,44.8959,44.8959,12285.0
2022-04-12 12:40:00,45.3,45.3,45.27,45.27,19983.0,44.886,44.886,44.8562,44.8562,19983.0
2022-04-12 12:45:00,45.27,45.29,45.26,45.29,12451.0,44.8562,44.8761,44.8463,44.8761,12451.0
2022-04-12 12:50:00,45.3,45.34,45.3,45.31,626141.0,44.886,44.9256,44.886,44.8959,626141.0
2022-04-12 12:55:00,45.3,45.32,45.3,45.32,14067.0,44.886,44.9058,44.886,44.9058,14067.0
2022-04-12 13:00:00,45.32,45.32,45.25,45.28,26107.0,44.9058,44.9058,44.8364,44.8662,26107.0
2022-04-12 13:05:00,45.28,45.3,45.27,45.28,28833.0,44.8662,44.886,44.8562,44.8662,28833.0
2022-04-12 13:10:00,45.29,45.34,45.28,45.33,20515.0,44.8761,44.9256,44.8662,44.9157,20515.0
2022-04-12 13:15:00,45.32,45.33,45.3,45.33,88507.0,44.9058,44.9157,44.886,44.9157,88507.0
2022-04-12 13:20:00,45.33,45.35,45.28,45.28,136121.0,44.9157,44.9355,44.8662,44.8662,136121.0
2022-04-12 13:25:00,45.28,45.29,45.26,45.28,10301.0,44.8662,44.8761,44.8463,44.8662,10301.0
2022-04-12 13:30:00,45.28,45.29,45.25,45.28,29758.0,44.8662,44.8761,44.8364,44.8662,29758.0
2022-04-12 13:35:00,45.29,45.31,45.26,45.27,21511.0,44.8761,44.8959,44.8463,44.8562,21511.0
2022-04-12 13:40:00,45.27,45.27,45.24,45.24,4482.0,44.8562,44.8562,44.8265,44.8265,4482.0
2022-04-12 13:45:00,45.24,45.24,45.22,45.24,8080.0,44.8265,44.8265,44.8067,44.8265,8080.0
2022-04-12 13:50:00,45.23,45.23,45.18,45.19,4411.0,44.8166,44.8166,44.7671,44.777,4411.0
2022-04-12 13:55:00,45.18,45.19,45.17,45.17,13254.0,44.7671,44.777,44.7572,44.7572,13254.0
2022-04-12 14:00:00,45.18,45.2,45.15,45.2,21401.0,44.7671,44.7869,44.7373,44.7869,21401.0
2022-04-12 14:05:00,45.2,45.23,45.18,45.19,39447.0,44.7869,44.8166,44.7671,44.777,39447.0
2022-04-12 14:10:00,45.2,45.2,45.15,45.15,42443.0,44.7869,44.7869,44.7373,44.7373,42443.0
2022-04-12 14:15:00,45.15,45.15,45.11,45.13,16614.0,44.7373,44.7373,44.6977,44.7175,16614.0
2022-04-12 14:20:00,45.13,45.14,45.11,45.12,10064.0,44.7175,44.7274,44.6977,44.7076,10064.0
2022-04-12 14:25:00,45.11,45.12,45.11,45.11,5210.0,44.6977,44.7076,44.6977,44.6977,5210.0
2022-04-12 14:30:00,45.11,45.12,45.08,45.11,32249.0,44.6977,44.7076,44.668,44.6977,32249.0
2022-04-12 14:35:00,45.11,45.13,45.1,45.13,32909.0,44.6977,44.7175,44.6878,44.7175,32909.0
2022-04-12 14:40:00,45.12,45.13,45.1,45.11,6137.0,44.7076,44.7175,44.6878,44.6977,6137.0
2022-04-12 14:45:00,45.11,45.15,45.11,45.13,29262.0,44.6977,44.7373,44.6977,44.7175,29262.0
2022-04-12 14:50:00,45.14,45.16,45.11,45.15,24798.0,44.7274,44.7473,44.6977,44.7373,24798.0
2022-04-12 14:55:00,45.15,45.18,45.15,45.16,16801.0,44.7373,44.7671,44.7373,44.7473,16801.0
2022-04-12 15:00:00,45.16,45.17,45.1,45.11,23288.0,44.7473,44.7572,44.6878,44.6977,23288.0
2022-04-12 15:05:00,45.11,45.11,45.06,45.06,11531.0,44.6977,44.6977,44.6482,44.6482,11531.0
2022-04-12 15:10:00,45.06,45.07,45.04,45.05,17502.0,44.6482,44.6581,44.6283,44.6383,17502.0
2022-04-12 15:15:00,45.06,45.08,45.05,45.07,21552.0,44.6482,44.668,44.6383,44.6581,21552.0
2022-04-12 15:20:00,45.08,45.11,45.07,45.09,31859.0,44.668,44.6977,44.6581,44.6779,31859.0
2022-04-12 15:25:00,45.09,45.09,45.05,45.07,11965.0,44.6779,44.6779,44.6383,44.6581,11965.0
2022-04-12 15:30:00,45.06,45.08,45.05,45.06,15450.0,44.6482,44.668,44.6383,44.6482,15450.0
2022-04-12 15:35:00,45.05,45.12,45.05,45.11,14709.0,44.6383,44.7076,44.6383,44.6977,14709.0
2022-04-12 15:40:00,45.12,45.14,45.07,45.08,24264.0,44.7076,44.7274,44.6581,44.668,24264.0
2022-04-12 15:45:00,45.07,45.11,45.05,45.1,89704.0,44.6581,44.6977,44.6383,44.6878,89704.0
2022-04-12 15:50:00,45.09,45.12,45.06,45.08,124547.0,44.6779,44.7076,44.6482,44.668,124547.0
2022-04-12 15:55:00,45.09,45.12,45.05,45.1,232548.0,44.6779,44.7076,44.6383,44.6878,232548.0
2022-04-13 09:30:00,44.92,45.04,44.91,45.0,101715.0,44.5094,44.6283,44.4995,44.5887,101715.0
2022-04-13 09:35:00,45.02,45.04,44.98,45.02,64315.0,44.6085,44.6283,44.5689,44.6085,64315.0
2022-04-13 09:40:00,45.03,45.08,45.02,45.04,151940.0,44.6184,44.668,44.6085,44.6283,151940.0
2022-04-13 09:45:00,45.04,45.05,45.01,45.02,104911.0,44.6283,44.6383,44.5986,44.6085,104911.0
2022-04-13 09:50:00,45.02,45.02,44.98,45.01,42526.0,44.6085,44.6085,44.5689,44.5986,42526.0
2022-04-13 09:55:00,45.01,45.01,44.95,44.98,89766.0,44.5986,44.5986,44.5392,44.5689,89766.0
2022-04-13 10:00:00,44.99,45.02,44.94,44.99,237147.0,44.5788,44.6085,44.5293,44.5788,237147.0
2022-04-13 10:05:00,45.0,45.02,44.94,44.94,87759.0,44.5887,44.6085,44.5293,44.5293,87759.0
2022-04-13 10:10:00,44.93,44.94,44.91,44.93,29817.0,44.5194,44.5293,44.4995,44.5194,29817.0
2022-04-13 10:15:00,44.92,44.97,44.9,44.9,88644.0,44.5094,44.559,44.4896,44.4896,88644.0
2022-04-13 10:20:00,44.9,44.91,44.86,44.87,42751.0,44.4896,44.4995,44.45,44.4599,42751.0
2022-04-13 10:25:00,44.88,44.88,44.79,44.8,108390.0,44.4698,44.4698,44.3806,44.3905,108390.0
2022-04-13 10:30:00,44.79,44.84,44.78,44.82,64812.0,44.3806,44.4302,44.3707,44.4104,64812.0
2022-04-13 10:35:00,44.82,44.82,44.79,44.8,52219.0,44.4104,44.4104,44.3806,44.3905,52219.0
2022-04-13 10:40:00,44.79,44.83,44.76,44.83,21570.0,44.3806,44.4203,44.3509,44.4203,21570.0
2022-04-13 10:45:00,44.83,44.85,44.81,44.83,20021.0,44.4203,44.4401,44.4005,44.4203,20021.0
2022-04-13 10:50:00,44.83,44.9,44.83,44.88,27010.0,44.4203,44.4896,44.4203,44.4698,27010.0
2022-04-13 10:55:00,44.88,44.9,44.88,44.89,32087.0,44.4698,44.4896,44.4698,44.4797,32087.0
2022-04-13 11:00:00,44.89,44.95,44.88,44.94,55447.0,44.4797,44.5392,44.4698,44.5293,55447.0
2022-04-13 11:05:00,44.94,44.95,44.91,44.92,23924.0,44.5293,44.5392,44.4995,44.5094,23924.0
2022-04-13 11:10:00,44.92,44.93,44.9,44.93,32904.0,44.5094,44.5194,44.4896,44.5194,32904.0
2022-04-13 11:15:00,44.93,44.94,44.92,44.93,32370.0,44.5194,44.5293,44.5094,44.5194,32370.0
2022-04-13 11:20:00,44.93,44.94,44.92,44.93,46427.0,44.5194,44.5293,44.5094,44.5194,46427.0
2022-04-13 11:25:00,44.93,44.95,44.93,44.95,32377.0,44.5194,44.5392,44.5194,44.5392,32377.0
2022-04-13 11:30:00,44.95,44.99,44.95,44.97,44185.0,44.5392,44.5788,44.5392,44.559,44185.0
2022-04-13 11:35:00,44.97,44.97,44.94,44.97,30099.0,44.559,44.559,44.5293,44.559,30099.0
2022-04-13 11:40:00,44.97,44.97,44.94,44.96,163884.0,44.559,44.559,44.5293,44.5491,163884.0
2022-04-13 11:45:00,44.96,44.96,44.92,44.93,29745.0,44.5491,44.5491,44.5094,44.5194,29745.0
2022-04-13 11:50:00,44.93,44.93,44.91,44.91,29471.0,44.5194,44.5194,44.4995,44.4995,29471.0
2022-04-13 11:55:00,44.92,44.93,44.91,44.93,34675.0,44.5094,44.5194,44.4995,44.5194,34675.0
2022-04-13 12:00:00,44.93,44.93,44.91,44.93,14468.0,44.5194,44.5194,44.4995,44.5194,14468.0
2022-04-13 12:05:00,44.93,44.93,44.91,44.93,13856.0,44.5194,44.5194,44.4995,44.5194,13856.0
2022-04-13 12:10:00,44.93,44.93,44.9,44.92,6017.0,44.5194,44.5194,44.4896,44.5094,6017.0
2022-04-13 12:15:00,44.91,44.93,44.91,44.93,19030.0,44.4995,44.5194,44.4995,44.5194,19030.0
2022-04-13 12:20:00,44.92,44.95,44.91,44.94,8500.0,44.5094,44.5392,44.4995,44.5293,8500.0
2022-04-13 12:25:00,44.95,44.96,44.93,44.93,27217.0,44.5392,44.5491,44.5194,44.5194,27217.0
2022-04-13 12:30:00,44.94,44.96,44.93,44.96,4700.0,44.5293,44.5491,44.5194,44.5491,4700.0
2022-04-13 12:35:00,44.96,44.97,44.96,44.97,2856.0,44.5491,44.559,44.5491,44.559,2856.0
2022-04-13 12:40:00,44.97,45.01,44.96,45.01,59970.0,44.559,44.5986,44.5491,44.5986,59970.0
2022-04-13 12:45:00,45.01,45.02,45.0,45.0,20122.0,44.5986,44.6085,44.5887,44.5887,20122.0
2022-04-13 12:50:00,45.01,45.01,45.0,45.01,13878.0,44.5986,44.5986,44.5887,44.5986,13878.0
2022-04-13 12:55:00,45.0,45.0,44.98,44.98,4751.0,44.5887,44.5887,44.5689,44.5689,4751.0
2022-04-13 13:00:00,44.99,45.0,44.98,45.0,7000.0,44.5788,44.5887,44.5689,44.5887,7000.0
2022-04-13 13:05:00,44.99,45.01,44.98,45.01,17956.0,44.5788,44.5986,44.5689,44.5986,17956.0
2022-04-13 13:10:00,45.0,45.02,45.0,45.0,12152.0,44.5887,44.6085,44.5887,44.5887,12152.0
2022-04-13 13:15:00,45.0,45.02,45.0,45.01,23897.0,44.5887,44.6085,44.5887,44.5986,23897.0
2022-04-13 13:20:00,45.02,45.04,45.01,45.02,19325.0,44.6085,44.6283,44.5986,44.6085,19325.0
2022-04-13 13:25:00,45.02,45.02,45.0,45.02,17012.0,44.6085,44.6085,44.5887,44.6085,17012.0
2022-04-13 13:30:00,45.02,45.02,44.99,44.99,1900.0,44.6085,44.6085,44.5788,44.5788,1900.0
2022-04-13 13:35:00,44.99,44.99,44.97,44.98,7518.0,44.5788,44.5788,44.559,44.5689,7518.0
2022-04-13 13:40:00,44.98,44.98,44.95,44.96,4709.0,44.5689,44.5689,44.5392,44.5491,4709.0
2022-04-13 13:45:00,44.96,44.97,44.95,44.95,1900.0,44.5491,44.559,44.5392,44.5392,1900.0
2022-04-13 13:50:00,44.96,44.96,44.93,44.94,2200.0,44.5491,44.5491,44.5194,44.5293,2200.0
2022-04-13 13:55:00,44.95,44.97,44.95,44.97,800.0,44.5392,44.559,44.5392,44.559,800.0
2022-04-13 14:00:00,44.97,44.97,44.95,44.96,9758.0,44.559,44.559,44.5392,44.5491,9758.0
2022-04-13 14:05:00,44.97,45.0,44.97,44.99,1700.0,44.559,44.5887,44.559,44.5788,1700.0
2022-04-13 14:10:00,44.99,44.99,44.95,44.97,3800.0,44.5788,44.5788,44.5392,44.559,3800.0
2022-04-13 14:15:00,44.97,44.98,44.96,44.98,6201.0,44.559,44.5689,44.5491,44.5689,6201.0
2022-04-13 14:20:00,44.99,45.0,44.99,44.99,2013.0,44.5788,44.5887,44.5788,44.5788,2013.0
2022-04-13 14:25:00,45.0,45.0,44.98,44.99,8715.0,44.5887,44.5887,44.5689,44.5788,8715.0
2022-04-13 14:30:00,44.99,44.99,44.96,44.97,16973.0,44.5788,44.5788,44.5491,44.559,16973.0
2022-04-13 14:35:00,44.97,44.99,44.96,44.98,14119.0,44.559,44.5788,44.5491,44.5689,14119.0
2022-04-13 14:40:00,44.98,44.99,44.97,44.99,8711.0,44.5689,44.5788,44.559,44.5788,8711.0
2022-04-13 14:45:00,45.0,45.02,45.0,45.02,4982.0,44.5887,44.6085,44.5887,44.6085,4982.0
2022-04-13 14:50:00,45.02,45.02,45.01,45.01,12767.0,44.6085,44.6085,44.5986,44.5986,12767.0
2022-04-13 14:55:00,45.01,45.02,44.99,44.99,8453.0,44.5986,44.6085,44.5788,44.5788,8453.0
2022-04-13 15:00:00,44.99,45.0,44.97,44.98,15005.0,44.5788,44.5887,44.559,44.5689,15005.0
2022-04-13 15:05:00,44.98,45.02,44.98,45.02,4640.0,44.5689,44.6085,44.5689,44.6085,4640.0
2022-04-13 15:10:00,45.02,45.02,45.0,45.0,11253.0,44.6085,44.6085,44.5887,44.5887,11253.0
2022-04-13 15:15:00,45.0,45.01,44.99,45.01,6850.0,44.5887,44.5986,44.5788,44.5986,6850.0
2022-04-13 15:20:00,45.01,45.01,45.0,45.01,4229.0,44.5986,44.5986,44.5887,44.5986,4229.0
2022-04-13 15:25:00,45.01,45.03,45.0,45.02,11435.0,44.5986,44.6184,44.5887,44.6085,11435.0
2022-04-13 15:30:00,45.02,45.04,45.01,45.04,21828.0,44.6085,44.6283,44.5986,44.6283,21828.0
2022-04-13 15:35:00,45.03,45.05,45.01,45.03,20049.0,44.6184,44.6383,44.5986,44.6184,20049.0
2022-04-13 15:40:00,45.03,45.05,45.02,45.05,13986.0,44.6184,44.6383,44.6085,44.6383,13986.0
2022-04-13 15:45:00,45.05,45.07,45.05,45.06,24008.0,44.6383,44.6581,44.6383,44.6482,24008.0
2022-04-13 15:50:00,45.06,45.06,45.01,45.03,48320.0,44.6482,44.6482,44.5986,44.6184,48320.0
2022-04-13 15:55:00,45.02,45.04,45.0,45.02,108414.0,44.6085,44.6283,44.5887,44.6085,108414.0
2022-04-14 09:30:00,44.91,45.0,44.88,44.91,17322.0,44.4995,44.5887,44.4698,44.4995,17322.0
2022-04-14 09:35:00,44.94,44.94,44.89,44.89,15811.0,44.5293,44.5293,44.4797,44.4797,15811.0
2022-04-14 09:40:00,44.9,44.9,44.83,44.84,53567.0,44.4896,44.4896,44.4203,44.4302,53567.0
2022-04-14 09:45:00,44.82,44.84,44.79,44.8,48760.0,44.4104,44.4302,44.3806,44.3905,48760.0
2022-04-14 09:50:00,44.8,44.8,44.74,44.78,88943.0,44.3905,44.3905,44.3311,44.3707,88943.0
2022-04-14 09:55:00,44.76,44.79,44.75,44.78,22890.0,44.3509,44.3806,44.341,44.3707,22890.0
2022-04-14 10:00:00,44.78,44.84,44.76,44.84,101124.0,44.3707,44.4302,44.3509,44.4302,101124.0
2022-04-14 10:05:00,44.83,44.84,44.69,44.71,83330.0,44.4203,44.4302,44.2815,44.3014,83330.0
2022-04-14 10:10:00,44.71,44.72,44.7,44.7,26140.0,44.3014,44.3113,44.2915,44.2915,26140.0
2022-04-14 10:15:00,44.7,44.73,44.69,44.71,12734.0,44.2915,44.3212,44.2815,44.3014,12734.0
2022-04-14 10:20:00,44.71,44.75,44.69,44.73,15235.0,44.3014,44.341,44.2815,44.3212,15235.0
2022-04-14 10:25:00,44.73,44.76,44.72,44.75,11230.0,44.3212,44.3509,44.3113,44.341,11230.0
2022-04-14 10:30:00,44.74,44.77,44.73,44.77,11106.0,44.3311,44.3608,44.3212,44.3608,11106.0
2022-04-14 10:35:00,44.76,44.77,44.71,44.73,15300.0,44.3509,44.3608,44.3014,44.3212,15300.0
2022-04-14 10:40:00,44.72,44.73,44.7,44.72,5832.0,44.3113,44.3212,44.2915,44.3113,5832.0
2022-04-14 10:45:00,44.72,44.74,44.7,44.72,14624.0,44.3113,44.3311,44.2915,44.3113,14624.0
2022-04-14 10:50:00,44.71,44.71,44.68,44.7,14248.0,44.3014,44.3014,44.2716,44.2915,14248.0
2022-04-14 10:55:00,44.71,44.74,44.71,44.74,12214.0,44.3014,44.3311,44.3014,44.3311,12214.0
2022-04-14 11:00:00,44.73,44.79,44.73,44.78,11859.0,44.3212,44.3806,44.3212,44.3707,11859.0
2022-04-14 11:05:00,44.78,44.8,44.75,44.8,26152.0,44.3707,44.3905,44.341,44.3905,26152.0
2022-04-14 11:10:00,44.79,44.8,44.76,44.78,23097.0,44.3806,44.3905,44.3509,44.3707,23097.0
2022-04-14 11:15:00,44.77,44.81,44.77,44.8,31787.0,44.3608,44.4005,44.3608,44.3905,31787.0
2022-04-14 11:20:00,44.81,44.83,44.76,44.83,8471.0,44.4005,44.4203,44.3509,44.4203,8471.0
2022-04-14 11:25:00,44.83,44.84,44.81,44.83,8600.0,44.4203,44.4302,44.4005,44.4203,8600.0
2022-04-14 11:30:00,44.83,44.83,44.8,44.82,9827.0,44.4203,44.4203,44.3905,44.4104,9827.0
2022-04-14 11:35:00,44.81,44.81,44.78,44.79,19595.0,44.4005,44.4005,44.3707,44.3806,19595.0
2022-04-14 11:40:00,44.78,44.78,44.74,44.75,11286.0,44.3707,44.3707,44.3311,44.341,11286.0
2022-04-14 11:45:00,44.76,44.77,44.75,44.77,4100.0,44.3509,44.3608,44.341,44.3608,4100.0
2022-04-14 11:50:00,44.76,44.76,44.74,44.74,7637.0,44.3509,44.3509,44.3311,44.3311,7637.0
2022-04-14 11:55:00,44.74,44.76,44.73,44.75,15610.0,44.3311,44.3509,44.3212,44.341,15610.0
2022-04-14 12:00:00,44.75,44.77,44.74,44.75,17948.0,44.341,44.3608,44.3311,44.341,17948.0
2022-04-14 12:05:00,44.75,44.81,44.75,44.81,17376.0,44.341,44.4005,44.341,44.4005,17376.0
2022-04-14 12:10:00,44.81,44.81,44.77,44.78,2842.0,44.4005,44.4005,44.3608,44.3707,2842.0
2022-04-14 12:15:00,44.78,44.8,44.76,44.78,7514.0,44.3707,44.3905,44.3509,44.3707,7514.0
2022-04-14 12:20:00,44.78,44.81,44.76,44.81,11195.0,44.3707,44.4005,44.3509,44.4005,11195.0
2022-04-14 12:25:00,44.81,44.81,44.76,44.77,18541.0,44.4005,44.4005,44.3509,44.3608,18541.0
2022-04-14 12:30:00,44.77,44.78,44.75,44.76,46200.0,44.3608,44.3707,44.341,44.3509,46200.0
2022-04-14 12:35:00,44.76,44.76,44.73,44.73,9190.0,44.3509,44.3509,44.3212,44.3212,9190.0
2022-04-14 12:40:00,44.73,44.76,44.71,44.73,83062.0,44.3212,44.3509,44.3014,44.3212,83062.0
2022-04-14 12:45:00,44.74,44.75,44.73,44.73,21543.0,44.3311,44.341,44.3212,44.3212,21543.0
2022-04-14 12:50:00,44.73,44.74,44.73,44.73,10101.0,44.3212,44.3311,44.3212,44.3212,10101.0
2022-04-14 12:55:00,44.73,44.77,44.72,44.76,58405.0,44.3212,44.3608,44.3113,44.3509,58405.0
2022-04-14 13:00:00,44.76,44.78,44.75,44.77,25159.0,44.3509,44.3707,44.341,44.3608,25159.0
2022-04-14 13:05:00,44.76,44.76,44.74,44.75,19879.0,44.3509,44.3509,44.3311,44.341,19879.0
2022-04-14 13:10:00,44.75,44.79,44.75,44.75,28680.0,44.341,44.3806,44.341,44.341,28680.0
2022-04-14 13:15:00,44.75,44.76,44.74,44.75,4943.0,44.341,44.3509,44.3311,44.341,4943.0
2022-04-14 13:20:00,44.75,44.77,44.74,44.75,16911.0,44.341,44.3608,44.3311,44.341,16911.0
2022-04-14 13:25:00,44.75,44.75,44.74,44.75,10449.0,44.341,44.341,44.3311,44.341,10449.0
2022-04-14 13:30:00,44.75,44.78,44.74,44.78,29720.0,44.341,44.3707,44.3311,44.3707,29720.0
2022-04-14 13:35:00,44.79,44.8,44.78,44.79,15255.0,44.3806,44.3905,44.3707,44.3806,15255.0
2022-04-14 13:40:00,44.78,44.8,44.78,44.8,16755.0,44.3707,44.3905,44.3707,44.3905,16755.0
2022-04-14 13:45:00,44.81,44.82,44.81,44.81,700.0,44.4005,44.4104,44.4005,44.4005,700.0
2022-04-14 13:50:00,44.82,44.82,44.8,44.81,3326.0,44.4104,44.4104,44.3905,44.4005,3326.0
2022-04-14 13:55:00,44.81,44.83,44.81,44.83,3535.0,44.4005,44.4203,44.4005,44.4203,3535.0
2022-04-14 14:00:00,44.84,44.87,44.84,44.87,9828.0,44.4302,44.4599,44.4302,44.4599,9828.0
2022-04-14 14:05:00,44.86,44.87,44.83,44.84,13008.0,44.45,44.4599,44.4203,44.4302,13008.0
2022-04-14 14:10:00,44.84,44.86,44.83,44.84,16146.0,44.4302,44.45,44.4203,44.4302,16146.0
2022-04-14 14:15:00,44.85,44.85,44.83,44.84,9996.0,44.4401,44.4401,44.4203,44.4302,9996.0
2022-04-14 14:20:00,44.83,44.83,44.8,44.8,9850.0,44.4203,44.4203,44.3905,44.3905,9850.0
2022-04-14 14:25:00,44.8,44.84,44.79,44.83,38973.0,44.3905,44.4302,44.3806,44.4203,38973.0
2022-04-14 14:30:00,44.83,44.84,44.79,44.79,12101.0,44.4203,44.4302,44.3806,44.3806,12101.0
2022-04-14 14:35:00,44.8,44.81,44.78,44.78,1397.0,44.3905,44.4005,44.3707,44.3707,1397.0
2022-04-14 14:40:00,44.79,44.8,44.78,44.8,7617.0,44.3806,44.3905,44.3707,44.3905,7617.0
2022-04-14 14:45:00,44.8,44.81,44.78,44.78,12087.0,44.3905,44.4005,44.3707,44.3707,12087.0
2022-04-14 14:50:00,44.78,44.79,44.73,44.73,10357.0,44.3707,44.3806,44.3212,44.3212,10357.0
2022-04-14 14:55:00,44.73,44.74,44.72,44.73,1676.0,44.3212,44.3311,44.3113,44.3212,1676.0
2022-04-14 15:00:00,44.73,44.75,44.73,44.75,8438.0,44.3212,44.341,44.3212,44.341,8438.0
2022-04-14 15:05:00,44.74,44.74,44.71,44.72,3432.0,44.3311,44.3311,44.3014,44.3113,3432.0
2022-04-14 15:10:00,44.72,44.72,44.7,44.72,2474.0,44.3113,44.3113,44.2915,44.3113,2474.0
2022-04-14 15:15:00,44.72,44.76,44.72,44.75,11732.0,44.3113,44.3509,44.3113,44.341,11732.0
2022-04-14 15:20:00,44.75,44.76,44.75,44.75,16970.0,44.341,44.3509,44.341,44.341,16970.0
2022-04-14 15:25:00,44.75,44.76,44.73,44.75,16749.0,44.341,44.3509,44.3212,44.341,16749.0
2022-04-14 15:30:00,44.74,44.74,44.71,44.72,9582.0,44.3311,44.3311,44.3014,44.3113,9582.0
2022-04-14 15:35:00,44.72,44.74,44.71,44.72,16740.0,44.3113,44.3311,44.3014,44.3113,16740.0
2022-04-14 15:40:00,44.71,44.75,44.7,44.74,25318.0,44.3014,44.341,44.2915,44.3311,25318.0
2022-04-14 15:45:00,44.75,44.75,44.72,44.73,28640.0,44.341,44.341,44.3113,44.3212,28640.0
2022-04-14 15:50:00,44.72,44.72,44.68,44.7,26903.0,44.3113,44.3113,44.2716,44.2915,26903.0
2022-04-14 15:55:00,44.7,44.7,44.66,44.67,120193.0,44.2915,44.2915,44.2518,44.2617,120193.0
2022-04-18 09:30:00,44.75,44.8,44.66,44.76,70603.0,44.341,44.3905,44.2518,44.3509,70603.0
2022-04-18 09:35:00,44.75,44.8,44.72,44.73,100974.0,44.341,44.3905,44.3113,44.3212,100974.0
2022-04-18 09:40:00,44.72,44.76,44.69,44.73,94128.0,44.3113,44.3509,44.2815,44.3212,94128.0
2022-04-18 09:45:00,44.73,44.74,44.69,44.74,22320.0,44.3212,44.3311,44.2815,44.3311,22320.0
2022-04-18 09:50:00,44.74,44.75,44.68,44.72,86412.0,44.3311,44.341,44.2716,44.3113,86412.0
2022-04-18 09:55:00,44.72,44.72,44.7,44.71,22265.0,44.3113,44.3113,44.2915,44.3014,22265.0
2022-04-18 10:00:00,44.71,44.79,44.68,44.78,92226.0,44.3014,44.3806,44.2716,44.3707,92226.0
2022-04-18 10:05:00,44.78,44.78,44.72,44.72,31592.0,44.3707,44.3707,44.3113,44.3113,31592.0
2022-04-18 10:10:00,44.72,44.76,44.7,44.75,73928.0,44.3113,44.3509,44.2915,44.341,73928.0
2022-04-18 10:15:00,44.75,44.78,44.72,44.76,55629.0,44.341,44.3707,44.3113,44.3509,55629.0
2022-04-18 10:20:00,44.76,44.79,44.74,44.78,94004.0,44.3509,44.3806,44.3311,44.3707,94004.0
2022-04-18 10:25:00,44.78,44.79,44.74,44.75,41904.0,44.3707,44.3806,44.3311,44.341,41904.0
2022-04-18 10:30:00,44.75,44.77,44.74,44.76,78685.0,44.341,44.3608,44.3311,44.3509,78685.0
2022-04-18 10:35:00,44.76,44.77,44.74,44.76,23011.0,44.3509,44.3608,44.3311,44.3509,23011.0
2022-04-18 10:40:00,44.77,44.79,44.76,44.77,15658.0,44.3608,44.3806,44.3509,44.3608,15658.0
2022-04-18 10:45:00,44.77,44.79,44.75,44.78,43505.0,44.3608,44.3806,44.341,44.3707,43505.0
2022-04-18 10:50:00,44.78,44.78,44.73,44.73,38359.0,44.3707,44.3707,44.3212,44.3212,38359.0
2022-04-18 10:55:00,44.73,44.76,44.72,44.74,61534.0,44.3212,44.3509,44.3113,44.3311,61534.0
2022-04-18 11:00:00,44.74,44.75,44.71,44.74,51745.0,44.3311,44.341,44.3014,44.3311,51745.0
2022-04-18 11:05:00,44.74,44.76,44.73,44.73,59309.0,44.3311,44.3509,44.3212,44.3212,59309.0
2022-04-18 11:10:00,44.73,44.74,44.71,44.73,13246.0,44.3212,44.3311,44.3014,44.3212,13246.0
2022-04-18 11:15:00,44.72,44.73,44.69,44.71,27042.0,44.3113,44.3212,44.2815,44.3014,27042.0
2022-04-18 11:20:00,44.71,44.71,44.67,44.68,14699.0,44.3014,44.3014,44.2617,44.2716,14699.0
2022-04-18 11:25:00,44.68,44.7,44.67,44.69,13587.0,44.2716,44.2915,44.2617,44.2815,13587.0
2022-04-18 11:30:00,44.7,44.7,44.67,44.68,7993.0,44.2915,44.2915,44.2617,44.2716,7993.0
2022-04-18 11:35:00,44.67,44.68,44.65,44.66,11234.0,44.2617,44.2716,44.2419,44.2518,11234.0
2022-04-18 11:40:00,44.66,44.68,44.66,44.67,7173.0,44.2518,44.2716,44.2518,44.2617,7173.0
2022-04-18 11:45:00,44.66,44.67,44.63,44.63,9413.0,44.2518,44.2617,44.2221,44.2221,9413.0
2022-04-18 11:50:00,44.63,44.66,44.62,44.65,16693.0,44.2221,44.2518,44.2122,44.2419,16693.0
2022-04-18 11:55:00,44.65,44.68,44.65,44.68,7890.0,44.2419,44.2716,44.2419,44.2716,7890.0
2022-04-18 12:00:00,44.68,44.69,44.67,44.68,22900.0,44.2716,44.2815,44.2617,44.2716,22900.0
2022-04-18 12:05:00,44.68,44.69,44.65,44.66,20172.0,44.2716,44.2815,44.2419,44.2518,20172.0
2022-04-18 12:10:00,44.65,44.65,44.63,44.64,40455.0,44.2419,44.2419,44.2221,44.232,40455.0
2022-04-18 12:15:00,44.64,44.64,44.63,44.63,4277.0,44.232,44.232,44.2221,44.2221,4277.0
2022-04-18 12:20:00,44.63,44.64,44.61,44.64,29527.0,44.2221,44.232,44.2023,44.232,29527.0
2022-04-18 12:25:00,44.64,44.64,44.62,44.63,18218.0,44.232,44.232,44.2122,44.2221,18218.0
2022-04-18 12:30:00,44.64,44.65,44.63,44.65,14254.0,44.232,44.2419,44.2221,44.2419,14254.0
2022-04-18 12:35:00,44.65,44.67,44.64,44.66,19000.0,44.2419,44.2617,44.232,44.2518,19000.0
2022-04-18 12:40:00,44.67,44.7,44.64,44.7,46351.0,44.2617,44.2915,44.232,44.2915,46351.0
2022-04-18 12:45:00,44.7,44.72,44.7,44.7,14164.0,44.2915,44.3113,44.2915,44.2915,14164.0
2022-04-18 12:50:00,44.7,44.73,44.7,44.73,14325.0,44.2915,44.3212,44.2915,44.3212,14325.0
2022-04-18 12:55:00,44.73,44.75,44.72,44.74,15394.0,44.3212,44.341,44.3113,44.3311,15394.0
2022-04-18 13:00:00,44.74,44.75,44.73,44.75,10235.0,44.3311,44.341,44.3212,44.341,10235.0
2022-04-18 13:05:00,44.75,44.78,44.75,44.78,15624.0,44.341,44.3707,44.341,44.3707,15624.0
2022-04-18 13:10:00,44.78,44.8,44.76,44.78,44740.0,44.3707,44.3905,44.3509,44.3707,44740.0
2022-04-18 13:15:00,44.78,44.78,44.75,44.75,16695.0,44.3707,44.3707,44.341,44.341,16695.0
2022-04-18 13:20:00,44.74,44.78,44.74,44.77,15110.0,44.3311,44.3707,44.3311,44.3608,15110.0
2022-04-18 13:25:00,44.77,44.78,44.76,44.78,36950.0,44.3608,44.3707,44.3509,44.3707,36950.0
2022-04-18 13:30:00,44.78,44.85,44.78,44.85,42677.0,44.3707,44.4401,44.3707,44.4401,42677.0
2022-04-18 13:35:00,44.85,44.86,44.85,44.86,8988.0,44.4401,44.45,44.4401,44.45,8988.0
2022-04-18 13:40:00,44.87,44.88,44.86,44.87,7751.0,44.4599,44.4698,44.45,44.4599,7751.0
2022-04-18 13:45:00,44.87,44.88,44.85,44.88,24307.0,44.4599,44.4698,44.4401,44.4698,24307.0
2022-04-18 13:50:00,44.87,44.87,44.85,44.85,10923.0,44.4599,44.4599,44.4401,44.4401,10923.0
2022-04-18 13:55:00,44.85,44.88,44.84,44.85,36715.0,44.4401,44.4698,44.4302,44.4401,36715.0
2022-04-18 14:00:00,44.85,44.87,44.85,44.86,10245.0,44.4401,44.4599,44.4401,44.45,10245.0
2022-04-18 14:05:00,44.86,44.86,44.83,44.84,31441.0,44.45,44.45,44.4203,44.4302,31441.0
2022-04-18 14:10:00,44.84,44.84,44.82,44.84,20729.0,44.4302,44.4302,44.4104,44.4302,20729.0
2022-04-18 14:15:00,44.84,44.86,44.79,44.81,52523.0,44.4302,44.45,44.3806,44.4005,52523.0
2022-04-18 14:20:00,44.81,44.86,44.8,44.86,24943.0,44.4005,44.45,44.3905,44.45,24943.0
2022-04-18 14:25:00,44.87,44.88,44.81,44.83,42005.0,44.4599,44.4698,44.4005,44.4203,42005.0
2022-04-18 14:30:00,44.83,44.86,44.82,44.84,26367.0,44.4203,44.45,44.4104,44.4302,26367.0
2022-04-18 14:35:00,44.85,44.86,44.84,44.84,37925.0,44.4401,44.45,44.4302,44.4302,37925.0
2022-04-18 14:40:00,44.85,44.85,44.81,44.81,36270.0,44.4401,44.4401,44.4005,44.4005,36270.0
2022-04-18 14:45:00,44.81,44.82,44.79,44.82,42092.0,44.4005,44.4104,44.3806,44.4104,42092.0
2022-04-18 14:50:00,44.81,44.84,44.81,44.84,26292.0,44.4005,44.4302,44.4005,44.4302,26292.0
2022-04-18 14:55:00,44.83,44.83,44.79,44.79,48589.0,44.4203,44.4203,44.3806,44.3806,48589.0
2022-04-18 15:00:00,44.79,44.8,44.77,44.78,18547.0,44.3806,44.3905,44.3608,44.3707,18547.0
2022-04-18 15:05:00,44.78,44.8,44.77,44.78,32995.0,44.3707,44.3905,44.3608,44.3707,32995.0
2022-04-18 15:10:00,44.78,44.8,44.76,44.77,64491.0,44.3707,44.3905,44.3509,44.3608,64491.0
2022-04-18 15:15:00,44.77,44.78,44.74,44.75,54748.0,44.3608,44.3707,44.3311,44.341,54748.0
2022-04-18 15:20:00,44.75,44.76,44.72,44.73,43584.0,44.341,44.3509,44.3113,44.3212,43584.0
2022-04-18 15:25:00,44.73,44.75,44.72,44.74,28957.0,44.3212,44.341,44.3113,44.3311,28957.0
2022-04-18 15:30:00,44.73,44.74,44.69,44.69,34270.0,44.3212,44.3311,44.2815,44.2815,34270.0
2022-04-18 15:35:00,44.69,44.7,44.68,44.7,14997.0,44.2815,44.2915,44.2716,44.2915,14997.0
2022-04-18 15:40:00,44.7,44.71,44.69,44.7,46182.0,44.2915,44.3014,44.2815,44.2915,46182.0
2022-04-18 15:45:00,44.69,44.69,44.65,44.67,63907.0,44.2815,44.2815,44.2419,44.2617,63907.0
2022-04-18 15:50:00,44.66,44.71,44.65,44.69,110803.0,44.2518,44.3014,44.2419,44.2815,110803.0
2022-04-18 15:55:00,44.68,44.73,44.67,44.69,380716.0,44.2716,44.3212,44.2617,44.2815,380716.0
2022-04-19 09:30:00,44.0,44.0,43.82,43.85,304099.0,43.5979,43.5979,43.4195,43.4492,304099.0
2022-04-19 09:35:00,43.86,43.87,43.8,43.8,63256.0,43.4591,43.469,43.3997,43.3997,63256.0
2022-04-19 09:40:00,43.8,43.87,43.79,43.85,79827.0,43.3997,43.469,43.3898,43.4492,79827.0
2022-04-19 09:45:00,43.85,43.9,43.83,43.84,90720.0,43.4492,43.4988,43.4294,43.4393,90720.0
2022-04-19 09:50:00,43.85,43.92,43.84,43.9,136503.0,43.4492,43.5186,43.4393,43.4988,136503.0
2022-04-19 09:55:00,43.9,43.91,43.87,43.91,126916.0,43.4988,43.5087,43.469,43.5087,126916.0
2022-04-19 10:00:00,43.92,43.92,43.87,43.9,84594.0,43.5186,43.5186,43.469,43.4988,84594.0
2022-04-19 10:05:00,43.9,43.92,43.89,43.92,58709.0,43.4988,43.5186,43.4889,43.5186,58709.0
2022-04-19 10:10:00,43.93,43.98,43.92,43.95,37281.0,43.5285,43.578,43.5186,43.5483,37281.0
2022-04-19 10:15:00,43.95,43.99,43.93,43.98,60407.0,43.5483,43.5879,43.5285,43.578,60407.0
2022-04-19 10:20:00,43.97,44.01,43.97,44.0,15256.0,43.5681,43.6078,43.5681,43.5979,15256.0
2022-04-19 10:25:00,44.0,44.03,43.99,44.01,41748.0,43.5979,43.6276,43.5879,43.6078,41748.0
2022-04-19 10:30:00,44.0,44.02,44.0,44.02,33502.0,43.5979,43.6177,43.5979,43.6177,33502.0
2022-04-19 10:35:00,44.03,44.07,44.02,44.06,24249.0,43.6276,43.6672,43.6177,43.6573,24249.0
2022-04-19 10:40:00,44.06,44.08,44.04,44.05,78650.0,43.6573,43.6771,43.6375,43.6474,78650.0
2022-04-19 10:45:00,44.06,44.09,44.05,44.08,43325.0,43.6573,43.687,43.6474,43.6771,43325.0
2022-04-19 10:50:00,44.08,44.09,44.07,44.07,51855.0,43.6771,43.687,43.6672,43.6672,51855.0
2022-04-19 10:55:00,44.06,44.07,44.05,44.06,7201.0,43.6573,43.6672,43.6474,43.6573,7201.0
2022-04-19 11:00:00,44.05,44.06,44.04,44.05,6079.0,43.6474,43.6573,43.6375,43.6474,6079.0
2022-04-19 11:05:00,44.05,44.08,44.05,44.07,26497.0,43.6474,43.6771,43.6474,43.6672,26497.0
2022-04-19 11:10:00,44.07,44.07,44.05,44.05,5335.0,43.6672,43.6672,43.6474,43.6474,5335.0
2022-04-19 11:15:00,44.05,44.08,44.05,44.06,7225.0,43.6474,43.6771,43.6474,43.6573,7225.0
2022-04-19 11:20:00,44.06,44.1,44.04,44.09,18110.0,43.6573,43.6969,43.6375,43.687,18110.0
2022-04-19 11:25:00,44.09,44.09,44.06,44.07,15378.0,43.687,43.687,43.6573,43.6672,15378.0
2022-04-19 11:30:00,44.07,44.08,44.04,44.06,30007.0,43.6672,43.6771,43.6375,43.6573,30007.0
2022-04-19 11:35:00,44.06,44.07,44.03,44.07,58211.0,43.6573,43.6672,43.6276,43.6672,58211.0
2022-04-19 11:40:00,44.07,44.07,44.05,44.06,12688.0,43.6672,43.6672,43.6474,43.6573,12688.0
2022-04-19 11:45:00,44.06,44.07,44.05,44.06,9506.0,43.6573,43.6672,43.6474,43.6573,9506.0
2022-04-19 11:50:00,44.07,44.11,44.06,44.1,12205.0,43.6672,43.7068,43.6573,43.6969,12205.0
2022-04-19 11:55:00,44.09,44.09,44.08,44.08,4127.0,43.687,43.687,43.6771,43.6771,4127.0
2022-04-19 12:00:00,44.07,44.07,44.05,44.05,7292.0,43.6672,43.6672,43.6474,43.6474,7292.0
2022-04-19 12:05:00,44.05,44.08,44.05,44.08,8260.0,43.6474,43.6771,43.6474,43.6771,8260.0
2022-04-19 12:10:00,44.08,44.08,44.04,44.05,23290.0,43.6771,43.6771,43.6375,43.6474,23290.0
2022-04-19 12:15:00,44.05,44.05,44.02,44.04,14694.0,43.6474,43.6474,43.6177,43.6375,14694.0
2022-04-19 12:20:00,44.04,44.06,44.04,44.05,13693.0,43.6375,43.6573,43.6375,43.6474,13693.0
2022-04-19 12:25:00,44.05,44.05,44.02,44.03,24438.0,43.6474,43.6474,43.6177,43.6276,24438.0
2022-04-19 12:30:00,44.03,44.03,44.0,44.02,85276.0,43.6276,43.6276,43.5979,43.6177,85276.0
2022-04-19 12:35:00,44.02,44.04,43.99,44.0,42269.0,43.6177,43.6375,43.5879,43.5979,42269.0
2022-04-19 12:40:00,44.0,44.03,43.99,44.03,14530.0,43.5979,43.6276,43.5879,43.6276,14530.0
2022-04-19 12:45:00,44.03,44.04,44.01,44.03,18089.0,43.6276,43.6375,43.6078,43.6276,18089.0
2022-04-19 12:50:00,44.03,44.05,44.02,44.04,10204.0,43.6276,43.6474,43.6177,43.6375,10204.0
2022-04-19 12:55:00,44.04,44.04,44.01,44.03,10282.0,43.6375,43.6375,43.6078,43.6276,10282.0
2022-04-19 13:00:00,44.04,44.06,44.03,44.05,3330.0,43.6375,43.6573,43.6276,43.6474,3330.0
2022-04-19 13:05:00,44.05,44.06,44.03,44.05,166390.0,43.6474,43.6573,43.6276,43.6474,166390.0
2022-04-19 13:10:00,44.05,44.07,44.04,44.07,57836.0,43.6474,43.6672,43.6375,43.6672,57836.0
2022-04-19 13:15:00,44.07,44.08,44.05,44.05,24669.0,43.6672,43.6771,43.6474,43.6474,24669.0
2022-04-19 13:20:00,44.05,44.06,44.05,44.05,8634.0,43.6474,43.6573,43.6474,43.6474,8634.0
2022-04-19 13:25:00,44.05,44.05,44.01,44.01,87959.0,43.6474,43.6474,43.6078,43.6078,87959.0
2022-04-19 13:30:00,44.02,44.05,44.02,44.05,39046.0,43.6177,43.6474,43.6177,43.6474,39046.0
2022-04-19 13:35:00,44.05,44.05,44.04,44.05,14606.0,43.6474,43.6474,43.6375,43.6474,14606.0
2022-04-19 13:40:00,44.04,44.05,44.03,44.04,9135.0,43.6375,43.6474,43.6276,43.6375,9135.0
2022-04-19 13:45:00,44.03,44.05,44.02,44.05,24070.0,43.6276,43.6474,43.6177,43.6474,24070.0
2022-04-19 13:50:00,44.05,44.09,44.05,44.08,33550.0,43.6474,43.687,43.6474,43.6771,33550.0
2022-04-19 13:55:00,44.08,44.09,44.06,44.08,14865.0,43.6771,43.687,43.6573,43.6771,14865.0
2022-04-19 14:00:00,44.08,44.08,44.06,44.06,5439.0,43.6771,43.6771,43.6573,43.6573,5439.0
2022-04-19 14:05:00,44.07,44.08,44.05,44.05,16334.0,43.6672,43.6771,43.6474,43.6474,16334.0
2022-04-19 14:10:00,44.05,44.06,44.02,44.05,29254.0,43.6474,43.6573,43.6177,43.6474,29254.0
2022-04-19 14:15:00,44.05,44.05,44.03,44.04,67244.0,43.6474,43.6474,43.6276,43.6375,67244.0
2022-04-19 14:20:00,44.04,44.04,44.02,44.04,54936.0,43.6375,43.6375,43.6177,43.6375,54936.0
2022-04-19 14:25:00,44.03,44.05,44.01,44.05,96278.0,43.6276,43.6474,43.6078,43.6474,96278.0
2022-04-19 14:30:00,44.05,44.06,44.03,44.04,24921.0,43.6474,43.6573,43.6276,43.6375,24921.0
2022-04-19 14:35:00,44.04,44.07,44.03,44.06,10860.0,43.6375,43.6672,43.6276,43.6573,10860.0
2022-04-19 14:40:00,44.06,44.08,44.06,44.07,10279.0,43.6573,43.6771,43.6573,43.6672,10279.0
2022-04-19 14:45:00,44.07,44.08,44.07,44.08,13506.0,43.6672,43.6771,43.6672,43.6771,13506.0
2022-04-19 14:50:00,44.08,44.1,44.06,44.07,14704.0,43.6771,43.6969,43.6573,43.6672,14704.0
2022-04-19 14:55:00,44.08,44.1,44.07,44.09,6282.0,43.6771,43.6969,43.6672,43.687,6282.0
2022-04-19 15:00:00,44.09,44.11,44.09,44.1,22218.0,43.687,43.7068,43.687,43.6969,22218.0
2022-04-19 15:05:00,44.09,44.12,44.09,44.12,54771.0,43.687,43.7168,43.687,43.7168,54771.0
2022-04-19 15:10:00,44.11,44.15,44.11,44.15,24677.0,43.7068,43.7465,43.7068,43.7465,24677.0
2022-04-19 15:15:00,44.15,44.17,44.14,44.15,14469.0,43.7465,43.7663,43.7366,43.7465,14469.0
2022-04-19 15:20:00,44.15,44.16,44.13,44.16,11000.0,43.7465,43.7564,43.7267,43.7564,11000.0
2022-04-19 15:25:00,44.16,44.16,44.13,44.14,19073.0,43.7564,43.7564,43.7267,43.7366,19073.0
2022-04-19 15:30:00,44.14,44.17,44.13,44.16,22961.0,43.7366,43.7663,43.7267,43.7564,22961.0
2022-04-19 15:35:00,44.16,44.2,44.15,44.2,20226.0,43.7564,43.796,43.7465,43.796,20226.0
2022-04-19 15:40:00,44.19,44.2,44.16,44.16,39144.0,43.7861,43.796,43.7564,43.7564,39144.0
2022-04-19 15:45:00,44.16,44.18,44.14,44.16,101153.0,43.7564,43.7762,43.7366,43.7564,101153.0
2022-04-19 15:50:00,44.17,44.22,44.17,44.18,81450.0,43.7663,43.8158,43.7663,43.7762,81450.0
2022-04-19 15:55:00,44.18,44.2,44.13,44.18,170533.0,43.7762,43.796,43.7267,43.7762,170533.0
2022-04-20 09:30:00,44.62,44.66,44.51,44.53,80581.0,44.2122,44.2518,44.1032,44.123,80581.0
2022-04-20 09:35:00,44.53,44.55,44.5,44.53,181189.0,44.123,44.1428,44.0933,44.123,181189.0
2022-04-20 09:40:00,44.52,44.52,44.45,44.46,61870.0,44.1131,44.1131,44.0437,44.0537,61870.0
2022-04-20 09:45:00,44.46,44.47,44.43,44.47,91679.0,44.0537,44.0636,44.0239,44.0636,91679.0
2022-04-20 09:50:00,44.47,44.48,44.45,44.47,94320.0,44.0636,44.0735,44.0437,44.0636,94320.0
2022-04-20 09:55:00,44.48,44.48,44.45,44.48,68126.0,44.0735,44.0735,44.0437,44.0735,68126.0
2022-04-20 10:00:00,44.48,44.51,44.43,44.45,133143.0,44.0735,44.1032,44.0239,44.0437,133143.0
2022-04-20 10:05:00,44.45,44.47,44.44,44.47,70839.0,44.0437,44.0636,44.0338,44.0636,70839.0
2022-04-20 10:10:00,44.48,44.53,44.48,44.53,141033.0,44.0735,44.123,44.0735,44.123,141033.0
2022-04-20 10:15:00,44.53,44.55,44.53,44.54,65137.0,44.123,44.1428,44.123,44.1329,65137.0
2022-04-20 10:20:00,44.55,44.57,44.51,44.52,61449.0,44.1428,44.1626,44.1032,44.1131,61449.0
2022-04-20 10:25:00,44.51,44.56,44.51,44.55,95853.0,44.1032,44.1527,44.1032,44.1428,95853.0
2022-04-20 10:30:00,44.56,44.58,44.54,44.58,71900.0,44.1527,44.1726,44.1329,44.1726,71900.0
2022-04-20 10:35:00,44.58,44.61,44.57,44.61,70328.0,44.1726,44.2023,44.1626,44.2023,70328.0
2022-04-20 10:40:00,44.61,44.63,44.6,44.62,136440.0,44.2023,44.2221,44.1924,44.2122,136440.0
2022-04-20 10:45:00,44.62,44.65,44.62,44.65,46130.0,44.2122,44.2419,44.2122,44.2419,46130.0
2022-04-20 10:50:00,44.65,44.7,44.64,44.7,94599.0,44.2419,44.2915,44.232,44.2915,94599.0
2022-04-20 10:55:00,44.7,44.71,44.69,44.69,87980.0,44.2915,44.3014,44.2815,44.2815,87980.0
2022-04-20 11:00:00,44.69,44.69,44.65,44.65,112759.0,44.2815,44.2815,44.2419,44.2419,112759.0
2022-04-20 11:05:00,44.65,44.66,44.64,44.66,87394.0,44.2419,44.2518,44.232,44.2518,87394.0
2022-04-20 11:10:00,44.65,44.66,44.62,44.64,158866.0,44.2419,44.2518,44.2122,44.232,158866.0
2022-04-20 11:15:00,44.64,44.64,44.61,44.64,124056.0,44.232,44.232,44.2023,44.232,124056.0
2022-04-20 11:20:00,44.64,44.65,44.61,44.64,68874.0,44.232,44.2419,44.2023,44.232,68874.0
2022-04-20 11:25:00,44.63,44.64,44.61,44.63,122064.0,44.2221,44.232,44.2023,44.2221,122064.0
2022-04-20 11:30:00,44.63,44.66,44.62,44.65,38844.0,44.2221,44.2518,44.2122,44.2419,38844.0
2022-04-20 11:35:00,44.66,44.7,44.66,44.69,66017.0,44.2518,44.2915,44.2518,44.2815,66017.0
2022-04-20 11:40:00,44.69,44.71,44.68,44.7,27400.0,44.2815,44.3014,44.2716,44.2915,27400.0
2022-04-20 11:45:00,44.7,44.71,44.68,44.69,99423.0,44.2915,44.3014,44.2716,44.2815,99423.0
2022-04-20 11:50:00,44.7,44.7,44.66,44.68,101970.0,44.2915,44.2915,44.2518,44.2716,101970.0
2022-04-20 11:55:00,44.68,44.71,44.67,44.69,39277.0,44.2716,44.3014,44.2617,44.2815,39277.0
2022-04-20 12:00:00,44.69,44.69,44.67,44.68,45052.0,44.2815,44.2815,44.2617,44.2716,45052.0
2022-04-20 12:05:00,44.68,44.69,44.65,44.66,69496.0,44.2716,44.2815,44.2419,44.2518,69496.0
2022-04-20 12:10:00,44.67,44.67,44.63,44.66,56453.0,44.2617,44.2617,44.2221,44.2518,56453.0
2022-04-20 12:15:00,44.66,44.67,44.64,44.66,57065.0,44.2518,44.2617,44.232,44.2518,57065.0
2022-04-20 12:20:00,44.67,44.67,44.65,44.65,17072.0,44.2617,44.2617,44.2419,44.2419,17072.0
2022-04-20 12:25:00,44.66,44.66,44.64,44.66,28022.0,44.2518,44.2518,44.232,44.2518,28022.0
2022-04-20 12:30:00,44.65,44.71,44.65,44.71,60839.0,44.2419,44.3014,44.2419,44.3014,60839.0
2022-04-20 12:35:00,44.71,44.74,44.7,44.73,92298.0,44.3014,44.3311,44.2915,44.3212,92298.0
2022-04-20 12:40:00,44.73,44.73,44.71,44.73,21117.0,44.3212,44.3212,44.3014,44.3212,21117.0
2022-04-20 12:45:00,44.73,44.74,44.72,44.74,55977.0,44.3212,44.3311,44.3113,44.3311,55977.0
2022-04-20 12:50:00,44.74,44.77,44.74,44.75,51270.0,44.3311,44.3608,44.3311,44.341,51270.0
2022-04-20 12:55:00,44.76,44.76,44.72,44.72,37041.0,44.3509,44.3509,44.3113,44.3113,37041.0
2022-04-20 13:00:00,44.73,44.75,44.72,44.75,161702.0,44.3212,44.341,44.3113,44.341,161702.0
2022-04-20 13:05:00,44.74,44.75,44.69,44.7,49715.0,44.3311,44.341,44.2815,44.2915,49715.0
2022-04-20 13:10:00,44.7,44.74,44.7,44.74,25052.0,44.2915,44.3311,44.2915,44.3311,25052.0
2022-04-20 13:15:00,44.73,44.75,44.69,44.71,54857.0,44.3212,44.341,44.2815,44.3014,54857.0
2022-04-20 13:20:00,44.71,44.74,44.71,44.73,20861.0,44.3014,44.3311,44.3014,44.3212,20861.0
2022-04-20 13:25:00,44.73,44.74,44.7,44.72,371167.0,44.3212,44.3311,44.2915,44.3113,371167.0
2022-04-20 13:30:00,44.72,44.72,44.69,44.71,90406.0,44.3113,44.3113,44.2815,44.3014,90406.0
2022-04-20 13:35:00,44.71,44.73,44.7,44.72,63705.0,44.3014,44.3212,44.2915,44.3113,63705.0
2022-04-20 13:40:00,44.73,44.77,44.72,44.77,25770.0,44.3212,44.3608,44.3113,44.3608,25770.0
2022-04-20 13:45:00,44.76,44.79,44.74,44.75,61475.0,44.3509,44.3806,44.3311,44.341,61475.0
2022-04-20 13:50:00,44.75,44.75,44.74,44.74,37537.0,44.341,44.341,44.3311,44.3311,37537.0
2022-04-20 13:55:00,44.74,44.76,44.73,44.76,52735.0,44.3311,44.3509,44.3212,44.3509,52735.0
2022-04-20 14:00:00,44.76,44.77,44.74,44.75,88069.0,44.3509,44.3608,44.3311,44.341,88069.0
2022-04-20 14:05:00,44.76,44.76,44.74,44.75,17026.0,44.3509,44.3509,44.3311,44.341,17026.0
2022-04-20 14:10:00,44.75,44.75,44.73,44.73,39313.0,44.341,44.341,44.3212,44.3212,39313.0
2022-04-20 14:15:00,44.73,44.74,44.69,44.7,50783.0,44.3212,44.3311,44.2815,44.2915,50783.0
2022-04-20 14:20:00,44.69,44.71,44.68,44.69,41889.0,44.2815,44.3014,44.2716,44.2815,41889.0
2022-04-20 14:25:00,44.69,44.69,44.68,44.68,21075.0,44.2815,44.2815,44.2716,44.2716,21075.0
2022-04-20 14:30:00,44.68,44.69,44.67,44.67,48084.0,44.2716,44.2815,44.2617,44.2617,48084.0
2022-04-20 14:35:00,44.67,44.67,44.64,44.66,39072.0,44.2617,44.2617,44.232,44.2518,39072.0
2022-04-20 14:40:00,44.66,44.66,44.65,44.66,94844.0,44.2518,44.2518,44.2419,44.2518,94844.0
2022-04-20 14:45:00,44.66,44.67,44.64,44.66,113569.0,44.2518,44.2617,44.232,44.2518,113569.0
2022-04-20 14:50:00,44.66,44.66,44.6,44.6,145968.0,44.2518,44.2518,44.1924,44.1924,145968.0
2022-04-20 14:55:00,44.6,44.62,44.57,44.62,30695.0,44.1924,44.2122,44.1626,44.2122,30695.0
2022-04-20 15:00:00,44.62,44.67,44.61,44.66,51611.0,44.2122,44.2617,44.2023,44.2518,51611.0
2022-04-20 15:05:00,44.66,44.67,44.64,44.67,76344.0,44.2518,44.2617,44.232,44.2617,76344.0
2022-04-20 15:10:00,44.67,44.7,44.66,44.7,66596.0,44.2617,44.2915,44.2518,44.2915,66596.0
2022-04-20 15:15:00,44.7,44.71,44.69,44.7,20395.0,44.2915,44.3014,44.2815,44.2915,20395.0
2022-04-20 15:20:00,44.71,44.73,44.7,44.72,86759.0,44.3014,44.3212,44.2915,44.3113,86759.0
2022-04-20 15:25:00,44.73,44.75,44.72,44.73,64023.0,44.3212,44.341,44.3113,44.3212,64023.0
2022-04-20 15:30:00,44.73,44.74,44.7,44.71,109531.0,44.3212,44.3311,44.2915,44.3014,109531.0
2022-04-20 15:35:00,44.7,44.74,44.69,44.73,61176.0,44.2915,44.3311,44.2815,44.3212,61176.0
2022-04-20 15:40:00,44.73,44.75,44.72,44.75,33279.0,44.3212,44.341,44.3113,44.341,33279.0
2022-04-20 15:45:00,44.75,44.79,44.74,44.78,86347.0,44.341,44.3806,44.3311,44.3707,86347.0
2022-04-20 15:50:00,44.78,44.79,44.72,44.73,122173.0,44.3707,44.3806,44.3113,44.3212,122173.0
2022-04-20 15:55:00,44.73,44.75,44.7,44.73,367037.0,44.3212,44.341,44.2915,44.3212,367037.0
2022-04-21 09:30:00,45.29,45.3,45.23,45.27,139370.0,44.8761,44.886,44.8166,44.8562,139370.0
2022-04-21 09:35:00,45.28,45.29,45.15,45.16,86133.0,44.8662,44.8761,44.7373,44.7473,86133.0
2022-04-21 09:40:00,45.16,45.19,45.15,45.17,38253.0,44.7473,44.777,44.7373,44.7572,38253.0
2022-04-21 09:45:00,45.18,45.19,45.16,45.18,64479.0,44.7671,44.777,44.7473,44.7671,64479.0
2022-04-21 09:50:00,45.19,45.22,45.16,45.18,263887.0,44.777,44.8067,44.7473,44.7671,263887.0
2022-04-21 09:55:00,45.18,45.2,45.14,45.14,134481.0,44.7671,44.7869,44.7274,44.7274,134481.0
2022-04-21 10:00:00,45.14,45.15,45.1,45.12,128596.0,44.7274,44.7373,44.6878,44.7076,128596.0
2022-04-21 10:05:00,45.11,45.12,45.08,45.09,30804.0,44.6977,44.7076,44.668,44.6779,30804.0
2022-04-21 10:10:00,45.09,45.11,45.07,45.09,26093.0,44.6779,44.6977,44.6581,44.6779,26093.0
2022-04-21 10:15:00,45.09,45.15,45.08,45.11,67029.0,44.6779,44.7373,44.668,44.6977,67029.0
2022-04-21 10:20:00,45.11,45.11,45.09,45.09,283479.0,44.6977,44.6977,44.6779,44.6779,283479.0
2022-04-21 10:25:00,45.09,45.12,45.08,45.12,73149.0,44.6779,44.7076,44.668,44.7076,73149.0
2022-04-21 10:30:00,45.12,45.14,45.11,45.13,11132.0,44.7076,44.7274,44.6977,44.7175,11132.0
2022-04-21 10:35:00,45.13,45.14,45.09,45.09,57825.0,44.7175,44.7274,44.6779,44.6779,57825.0
2022-04-21 10:40:00,45.09,45.1,45.06,45.09,122596.0,44.6779,44.6878,44.6482,44.6779,122596.0
2022-04-21 10:45:00,45.09,45.1,45.04,45.07,29364.0,44.6779,44.6878,44.6283,44.6581,29364.0
2022-04-21 10:50:00,45.07,45.09,45.05,45.06,236850.0,44.6581,44.6779,44.6383,44.6482,236850.0
2022-04-21 10:55:00,45.06,45.07,45.05,45.06,7392.0,44.6482,44.6581,44.6383,44.6482,7392.0
2022-04-21 11:00:00,45.05,45.06,45.05,45.06,12917.0,44.6383,44.6482,44.6383,44.6482,12917.0
2022-04-21 11:05:00,45.05,45.07,45.03,45.07,26327.0,44.6383,44.6581,44.6184,44.6581,26327.0
2022-04-21 11:10:00,45.07,45.1,45.06,45.09,15532.0,44.6581,44.6878,44.6482,44.6779,15532.0
2022-04-21 11:15:00,45.09,45.1,45.06,45.07,295290.0,44.6779,44.6878,44.6482,44.6581,295290.0
2022-04-21 11:20:00,45.08,45.08,45.03,45.06,13342.0,44.668,44.668,44.6184,44.6482,13342.0
2022-04-21 11:25:00,45.08,45.08,45.04,45.05,48355.0,44.668,44.668,44.6283,44.6383,48355.0
2022-04-21 11:30:00,45.04,45.05,44.99,45.01,27097.0,44.6283,44.6383,44.5788,44.5986,27097.0
2022-04-21 11:35:00,45.01,45.02,44.99,44.99,27156.0,44.5986,44.6085,44.5788,44.5788,27156.0
2022-04-21 11:40:00,44.99,45.0,44.95,44.95,13653.0,44.5788,44.5887,44.5392,44.5392,13653.0
2022-04-21 11:45:00,44.95,44.96,44.94,44.95,12194.0,44.5392,44.5491,44.5293,44.5392,12194.0
2022-04-21 11:50:00,44.96,44.97,44.95,44.95,13500.0,44.5491,44.559,44.5392,44.5392,13500.0
2022-04-21 11:55:00,44.95,44.95,44.91,44.91,38805.0,44.5392,44.5392,44.4995,44.4995,38805.0
2022-04-21 12:00:00,44.91,44.92,44.87,44.88,41707.0,44.4995,44.5094,44.4599,44.4698,41707.0
2022-04-21 12:05:00,44.87,44.9,44.86,44.86,29630.0,44.4599,44.4896,44.45,44.45,29630.0
2022-04-21 12:10:00,44.85,44.87,44.82,44.83,127882.0,44.4401,44.4599,44.4104,44.4203,127882.0
2022-04-21 12:15:00,44.84,44.87,44.82,44.87,60128.0,44.4302,44.4599,44.4104,44.4599,60128.0
2022-04-21 12:20:00,44.86,44.87,44.82,44.82,22277.0,44.45,44.4599,44.4104,44.4104,22277.0
2022-04-21 12:25:00,44.81,44.85,44.8,44.82,41491.0,44.4005,44.4401,44.3905,44.4104,41491.0
2022-04-21 12:30:00,44.82,44.86,44.81,44.86,43134.0,44.4104,44.45,44.4005,44.45,43134.0
2022-04-21 12:35:00,44.85,44.86,44.82,44.84,19670.0,44.4401,44.45,44.4104,44.4302,19670.0
2022-04-21 12:40:00,44.83,44.86,44.83,44.84,10454.0,44.4203,44.45,44.4203,44.4302,10454.0
2022-04-21 12:45:00,44.84,44.84,44.8,44.8,37508.0,44.4302,44.4302,44.3905,44.3905,37508.0
2022-04-21 12:50:00,44.8,44.81,44.77,44.77,17220.0,44.3905,44.4005,44.3608,44.3608,17220.0
2022-04-21 12:55:00,44.78,44.79,44.75,44.76,23584.0,44.3707,44.3806,44.341,44.3509,23584.0
2022-04-21 13:00:00,44.76,44.77,44.73,44.73,69604.0,44.3509,44.3608,44.3212,44.3212,69604.0
2022-04-21 13:05:00,44.74,44.75,44.72,44.73,34851.0,44.3311,44.341,44.3113,44.3212,34851.0
2022-04-21 13:10:00,44.74,44.78,44.73,44.77,15609.0,44.3311,44.3707,44.3212,44.3608,15609.0
2022-04-21 13:15:00,44.77,44.77,44.7,44.71,26452.0,44.3608,44.3608,44.2915,44.3014,26452.0
2022-04-21 13:20:00,44.7,44.82,44.69,44.81,76040.0,44.2915,44.4104,44.2815,44.4005,76040.0
2022-04-21 13:25:00,44.81,44.84,44.77,44.84,89048.0,44.4005,44.4302,44.3608,44.4302,89048.0
2022-04-21 13:30:00,44.83,44.86,44.81,44.81,76006.0,44.4203,44.45,44.4005,44.4005,76006.0
2022-04-21 13:35:00,44.81,44.81,44.77,44.8,40259.0,44.4005,44.4005,44.3608,44.3905,40259.0
2022-04-21 13:40:00,44.79,44.82,44.77,44.82,21969.0,44.3806,44.4104,44.3608,44.4104,21969.0
2022-04-21 13:45:00,44.81,44.87,44.78,44.84,31229.0,44.4005,44.4599,44.3707,44.4302,31229.0
2022-04-21 13:50:00,44.84,44.84,44.81,44.81,34600.0,44.4302,44.4302,44.4005,44.4005,34600.0
2022-04-21 13:55:00,44.81,44.82,44.78,44.79,20979.0,44.4005,44.4104,44.3707,44.3806,20979.0
2022-04-21 14:00:00,44.79,44.79,44.73,44.73,13848.0,44.3806,44.3806,44.3212,44.3212,13848.0
2022-04-21 14:05:00,44.73,44.76,44.73,44.75,20370.0,44.3212,44.3509,44.3212,44.341,20370.0
2022-04-21 14:10:00,44.75,44.77,44.74,44.75,18203.0,44.341,44.3608,44.3311,44.341,18203.0
2022-04-21 14:15:00,44.76,44.78,44.74,44.76,19091.0,44.3509,44.3707,44.3311,44.3509,19091.0
2022-04-21 14:20:00,44.76,44.79,44.76,44.76,12746.0,44.3509,44.3806,44.3509,44.3509,12746.0
2022-04-21 14:25:00,44.75,44.77,44.75,44.76,84680.0,44.341,44.3608,44.341,44.3509,84680.0
2022-04-21 14:30:00,44.75,44.8,44.74,44.8,34497.0,44.341,44.3905,44.3311,44.3905,34497.0
2022-04-21 14:35:00,44.8,44.84,44.77,44.78,37988.0,44.3905,44.4302,44.3608,44.3707,37988.0
2022-04-21 14:40:00,44.78,44.79,44.74,44.74,35471.0,44.3707,44.3806,44.3311,44.3311,35471.0
2022-04-21 14:45:00,44.74,44.75,44.71,44.72,55701.0,44.3311,44.341,44.3014,44.3113,55701.0
2022-04-21 14:50:00,44.73,44.73,44.71,44.73,29202.0,44.3212,44.3212,44.3014,44.3212,29202.0
2022-04-21 14:55:00,44.72,44.73,44.69,44.71,94801.0,44.3113,44.3212,44.2815,44.3014,94801.0
2022-04-21 15:00:00,44.7,44.7,44.66,44.66,29069.0,44.2915,44.2915,44.2518,44.2518,29069.0
2022-04-21 15:05:00,44.67,44.7,44.65,44.66,47169.0,44.2617,44.2915,44.2419,44.2518,47169.0
2022-04-21 15:10:00,44.66,44.68,44.64,44.67,20568.0,44.2518,44.2716,44.232,44.2617,20568.0
2022-04-21 15:15:00,44.69,44.71,44.66,44.7,27142.0,44.2815,44.3014,44.2518,44.2915,27142.0
2022-04-21 15:20:00,44.69,44.74,44.68,44.73,32046.0,44.2815,44.3311,44.2716,44.3212,32046.0
2022-04-21 15:25:00,44.72,44.74,44.69,44.73,136255.0,44.3113,44.3311,44.2815,44.3212,136255.0
2022-04-21 15:30:00,44.74,44.74,44.67,44.68,30557.0,44.3311,44.3311,44.2617,44.2716,30557.0
2022-04-21 15:35:00,44.67,44.67,44.64,44.67,29579.0,44.2617,44.2617,44.232,44.2617,29579.0
2022-04-21 15:40:00,44.68,44.7,44.67,44.69,45506.0,44.2716,44.2915,44.2617,44.2815,45506.0
2022-04-21 15:45:00,44.69,44.69,44.63,44.64,57636.0,44.2815,44.2815,44.2221,44.232,57636.0
2022-04-21 15:50:00,44.64,44.72,44.64,44.69,100121.0,44.232,44.3113,44.232,44.2815,100121.0
2022-04-21 15:55:00,44.7,44.75,44.65,44.74,192917.0,44.2915,44.341,44.2419,44.3311,192917.0
2022-04-22 09:30:00,44.57,44.65,44.57,44.62,56548.0,44.1626,44.2419,44.1626,44.2122,56548.0
2022-04-22 09:35:00,44.61,44.61,44.5,44.5,39335.0,44.2023,44.2023,44.0933,44.0933,39335.0
2022-04-22 09:40:00,44.49,44.49,44.38,44.41,77694.0,44.0834,44.0834,43.9744,44.0041,77694.0
2022-04-22 09:45:00,44.41,44.49,44.4,44.49,76913.0,44.0041,44.0834,43.9942,44.0834,76913.0
2022-04-22 09:50:00,44.5,44.53,44.47,44.49,67601.0,44.0933,44.123,44.0636,44.0834,67601.0
2022-04-22 09:55:00,44.49,44.5,44.43,44.45,24593.0,44.0834,44.0933,44.0239,44.0437,24593.0
2022-04-22 10:00:00,44.45,44.54,44.45,44.49,35954.0,44.0437,44.1329,44.0437,44.0834,35954.0
2022-04-22 10:05:00,44.5,44.61,44.49,44.56,148649.0,44.0933,44.2023,44.0834,44.1527,148649.0
2022-04-22 10:10:00,44.55,44.55,44.49,44.5,45854.0,44.1428,44.1428,44.0834,44.0933,45854.0
2022-04-22 10:15:00,44.5,44.5,44.44,44.45,49925.0,44.0933,44.0933,44.0338,44.0437,49925.0
2022-04-22 10:20:00,44.45,44.45,44.38,44.42,45637.0,44.0437,44.0437,43.9744,44.014,45637.0
2022-04-22 10:25:00,44.43,44.43,44.37,44.37,66831.0,44.0239,44.0239,43.9645,43.9645,66831.0
2022-04-22 10:30:00,44.38,44.39,44.34,44.39,90105.0,43.9744,43.9843,43.9347,43.9843,90105.0
2022-04-22 10:35:00,44.38,44.41,44.32,44.32,60512.0,43.9744,44.0041,43.9149,43.9149,60512.0
2022-04-22 10:40:00,44.32,44.33,44.28,44.32,112667.0,43.9149,43.9248,43.8753,43.9149,112667.0
2022-04-22 10:45:00,44.31,44.35,44.3,44.32,41808.0,43.905,43.9447,43.8951,43.9149,41808.0
2022-04-22 10:50:00,44.32,44.32,44.3,44.32,14812.0,43.9149,43.9149,43.8951,43.9149,14812.0
2022-04-22 10:55:00,44.32,44.36,44.31,44.33,42841.0,43.9149,43.9546,43.905,43.9248,42841.0
2022-04-22 11:00:00,44.33,44.36,44.32,44.33,35524.0,43.9248,43.9546,43.9149,43.9248,35524.0
2022-04-22 11:05:00,44.33,44.42,44.32,44.41,69929.0,43.9248,44.014,43.9149,44.0041,69929.0
2022-04-22 11:10:00,44.41,44.41,44.36,44.36,23742.0,44.0041,44.0041,43.9546,43.9546,23742.0
2022-04-22 11:15:00,44.36,44.39,44.35,44.38,22325.0,43.9546,43.9843,43.9447,43.9744,22325.0
2022-04-22 11:20:00,44.38,44.41,44.35,44.38,46567.0,43.9744,44.0041,43.9447,43.9744,46567.0
2022-04-22 11:25:00,44.38,44.4,44.36,44.38,14706.0,43.9744,43.9942,43.9546,43.9744,14706.0
2022-04-22 11:30:00,44.39,44.4,44.35,44.36,55826.0,43.9843,43.9942,43.9447,43.9546,55826.0
2022-04-22 11:35:00,44.36,44.36,44.32,44.33,38734.0,43.9546,43.9546,43.9149,43.9248,38734.0
2022-04-22 11:40:00,44.33,44.33,44.28,44.28,61369.0,43.9248,43.9248,43.8753,43.8753,61369.0
2022-04-22 11:45:00,44.29,44.3,44.28,44.28,73350.0,43.8852,43.8951,43.8753,43.8753,73350.0
2022-04-22 11:50:00,44.28,44.3,44.27,44.3,25956.0,43.8753,43.8951,43.8654,43.8951,25956.0
2022-04-22 11:55:00,44.29,44.31,44.28,44.3,36453.0,43.8852,43.905,43.8753,43.8951,36453.0
2022-04-22 12:00:00,44.3,44.3,44.28,44.29,30665.0,43.8951,43.8951,43.8753,43.8852,30665.0
2022-04-22 12:05:00,44.3,44.34,44.29,44.3,27503.0,43.8951,43.9347,43.8852,43.8951,27503.0
2022-04-22 12:10:00,44.3,44.35,44.28,44.34,45916.0,43.8951,43.9447,43.8753,43.9347,45916.0
2022-04-22 12:15:00,44.34,44.36,44.31,44.33,68673.0,43.9347,43.9546,43.905,43.9248,68673.0
2022-04-22 12:20:00,44.33,44.36,44.33,44.35,16378.0,43.9248,43.9546,43.9248,43.9447,16378.0
2022-04-22 12:25:00,44.36,44.38,44.35,44.36,17084.0,43.9546,43.9744,43.9447,43.9546,17084.0
2022-04-22 12:30:00,44.36,44.38,44.35,44.37,49201.0,43.9546,43.9744,43.9447,43.9645,49201.0
2022-04-22 12:35:00,44.37,44.39,44.36,44.36,45504.0,43.9645,43.9843,43.9546,43.9546,45504.0
2022-04-22 12:40:00,44.36,44.37,44.34,44.37,46931.0,43.9546,43.9645,43.9347,43.9645,46931.0
2022-04-22 12:45:00,44.37,44.38,44.36,44.37,28075.0,43.9645,43.9744,43.9546,43.9645,28075.0
2022-04-22 12:50:00,44.37,44.37,44.33,44.33,14200.0,43.9645,43.9645,43.9248,43.9248,14200.0
2022-04-22 12:55:00,44.33,44.35,44.33,44.34,38702.0,43.9248,43.9447,43.9248,43.9347,38702.0
2022-04-22 13:00:00,44.33,44.34,44.29,44.31,28342.0,43.9248,43.9347,43.8852,43.905,28342.0
2022-04-22 13:05:00,44.31,44.35,44.31,44.34,56733.0,43.905,43.9447,43.905,43.9347,56733.0
2022-04-22 13:10:00,44.34,44.37,44.33,44.37,34378.0,43.9347,43.9645,43.9248,43.9645,34378.0
2022-04-22 13:15:00,44.37,44.39,44.36,44.37,34668.0,43.9645,43.9843,43.9546,43.9645,34668.0
2022-04-22 13:20:00,44.37,44.37,44.32,44.33,24392.0,43.9645,43.9645,43.9149,43.9248,24392.0
2022-04-22 13:25:00,44.33,44.38,44.32,44.37,60753.0,43.9248,43.9744,43.9149,43.9645,60753.0
2022-04-22 13:30:00,44.36,44.37,44.35,44.36,20736.0,43.9546,43.9645,43.9447,43.9546,20736.0
2022-04-22 13:35:00,44.36,44.38,44.35,44.37,32972.0,43.9546,43.9744,43.9447,43.9645,32972.0
2022-04-22 13:40:00,44.37,44.39,44.35,44.39,15570.0,43.9645,43.9843,43.9447,43.9843,15570.0
2022-04-22 13:45:00,44.39,44.4,44.36,44.36,25616.0,43.9843,43.9942,43.9546,43.9546,25616.0
2022-04-22 13:50:00,44.36,44.36,44.33,44.33,36190.0,43.9546,43.9546,43.9248,43.9248,36190.0
2022-04-22 13:55:00,44.33,44.36,44.33,44.35,15054.0,43.9248,43.9546,43.9248,43.9447,15054.0
2022-04-22 14:00:00,44.34,44.35,44.33,44.34,10038.0,43.9347,43.9447,43.9248,43.9347,10038.0
2022-04-22 14:05:00,44.34,44.36,44.33,44.34,13269.0,43.9347,43.9546,43.9248,43.9347,13269.0
2022-04-22 14:10:00,44.33,44.36,44.32,44.33,66995.0,43.9248,43.9546,43.9149,43.9248,66995.0
2022-04-22 14:15:00,44.34,44.4,44.33,44.4,20877.0,43.9347,43.9942,43.9248,43.9942,20877.0
2022-04-22 14:20:00,44.4,44.41,44.37,44.39,42268.0,43.9942,44.0041,43.9645,43.9843,42268.0
2022-04-22 14:25:00,44.39,44.39,44.35,44.37,18123.0,43.9843,43.9843,43.9447,43.9645,18123.0
2022-04-22 14:30:00,44.37,44.39,44.33,44.33,55595.0,43.9645,43.9843,43.9248,43.9248,55595.0
2022-04-22 14:35:00,44.34,44.35,44.33,44.34,34875.0,43.9347,43.9447,43.9248,43.9347,34875.0
2022-04-22 14:40:00,44.35,44.37,44.34,44.35,18214.0,43.9447,43.9645,43.9347,43.9447,18214.0
2022-04-22 14:45:00,44.35,44.35,44.33,44.33,27354.0,43.9447,43.9447,43.9248,43.9248,27354.0
2022-04-22 14:50:00,44.34,44.34,44.29,44.3,88263.0,43.9347,43.9347,43.8852,43.8951,88263.0
2022-04-22 14:55:00,44.3,44.32,44.28,44.31,31332.0,43.8951,43.9149,43.8753,43.905,31332.0
2022-04-22 15:00:00,44.32,44.32,44.29,44.3,27416.0,43.9149,43.9149,43.8852,43.8951,27416.0
2022-04-22 15:05:00,44.3,44.33,44.3,44.31,23703.0,43.8951,43.9248,43.8951,43.905,23703.0
2022-04-22 15:10:00,44.31,44.4,44.28,44.39,42564.0,43.905,43.9942,43.8753,43.9843,42564.0
2022-04-22 15:15:00,44.38,44.42,44.36,44.41,38635.0,43.9744,44.014,43.9546,44.0041,38635.0
2022-04-22 15:20:00,44.42,44.43,44.36,44.37,21949.0,44.014,44.0239,43.9546,43.9645,21949.0
2022-04-22 15:25:00,44.37,44.4,44.36,44.37,64702.0,43.9645,43.9942,43.9546,43.9645,64702.0
2022-04-22 15:30:00,44.38,44.45,44.37,44.43,52853.0,43.9744,44.0437,43.9645,44.0239,52853.0
2022-04-22 15:35:00,44.43,44.44,44.37,44.39,138386.0,44.0239,44.0338,43.9645,43.9843,138386.0
2022-04-22 15:40:00,44.38,44.4,44.32,44.33,75878.0,43.9744,43.9942,43.9149,43.9248,75878.0
2022-04-22 15:45:00,44.33,44.34,44.23,44.23,130262.0,43.9248,43.9347,43.8258,43.8258,130262.0
2022-04-22 15:50:00,44.23,44.23,44.13,44.16,182800.0,43.8258,43.8258,43.7267,43.7564,182800.0
2022-04-22 15:55:00,44.16,44.22,44.15,44.21,177212.0,43.7564,43.8158,43.7465,43.8059,177212.0
2022-04-25 09:30:00,43.98,43.98,43.82,43.93,365520.0,43.578,43.578,43.4195,43.5285,365520.0
2022-04-25 09:35:00,43.94,43.99,43.91,43.92,85235.0,43.5384,43.5879,43.5087,43.5186,85235.0
2022-04-25 09:40:00,43.93,43.95,43.88,43.88,157609.0,43.5285,43.5483,43.479,43.479,157609.0
2022-04-25 09:45:00,43.88,43.9,43.81,43.88,165988.0,43.479,43.4988,43.4096,43.479,165988.0
2022-04-25 09:50:00,43.89,43.96,43.85,43.85,89192.0,43.4889,43.5582,43.4492,43.4492,89192.0
2022-04-25 09:55:00,43.85,43.89,43.79,43.79,108275.0,43.4492,43.4889,43.3898,43.3898,108275.0
2022-04-25 10:00:00,43.8,43.82,43.79,43.81,48426.0,43.3997,43.4195,43.3898,43.4096,48426.0
2022-04-25 10:05:00,43.8,43.86,43.79,43.84,94196.0,43.3997,43.4591,43.3898,43.4393,94196.0
2022-04-25 10:10:00,43.84,43.87,43.8,43.83,54886.0,43.4393,43.469,43.3997,43.4294,54886.0
2022-04-25 10:15:00,43.84,43.85,43.8,43.82,221905.0,43.4393,43.4492,43.3997,43.4195,221905.0
2022-04-25 10:20:00,43.83,43.91,43.79,43.91,22695.0,43.4294,43.5087,43.3898,43.5087,22695.0
2022-04-25 10:25:00,43.91,43.94,43.91,43.94,51828.0,43.5087,43.5384,43.5087,43.5384,51828.0
2022-04-25 10:30:00,43.93,44.01,43.93,44.01,37075.0,43.5285,43.6078,43.5285,43.6078,37075.0
2022-04-25 10:35:00,44.0,44.02,43.92,43.92,41369.0,43.5979,43.6177,43.5186,43.5186,41369.0
2022-04-25 10:40:00,43.92,43.93,43.88,43.9,42723.0,43.5186,43.5285,43.479,43.4988,42723.0
2022-04-25 10:45:00,43.9,43.93,43.89,43.92,28426.0,43.4988,43.5285,43.4889,43.5186,28426.0
2022-04-25 10:50:00,43.92,43.92,43.83,43.85,38559.0,43.5186,43.5186,43.4294,43.4492,38559.0
2022-04-25 10:55:00,43.86,43.86,43.81,43.81,201070.0,43.4591,43.4591,43.4096,43.4096,201070.0
2022-04-25 11:00:00,43.81,43.84,43.8,43.83,43405.0,43.4096,43.4393,43.3997,43.4294,43405.0
2022-04-25 11:05:00,43.82,43.85,43.81,43.82,72959.0,43.4195,43.4492,43.4096,43.4195,72959.0
2022-04-25 11:10:00,43.82,43.87,43.8,43.82,20734.0,43.4195,43.469,43.3997,43.4195,20734.0
2022-04-25 11:15:00,43.83,43.83,43.77,43.83,42526.0,43.4294,43.4294,43.37,43.4294,42526.0
2022-04-25 11:20:00,43.82,43.86,43.82,43.84,34840.0,43.4195,43.4591,43.4195,43.4393,34840.0
2022-04-25 11:25:00,43.84,43.89,43.8,43.82,60128.0,43.4393,43.4889,43.3997,43.4195,60128.0
2022-04-25 11:30:00,43.83,43.85,43.78,43.79,66469.0,43.4294,43.4492,43.3799,43.3898,66469.0
2022-04-25 11:35:00,43.8,43.87,43.8,43.84,46600.0,43.3997,43.469,43.3997,43.4393,46600.0
2022-04-25 11:40:00,43.83,43.84,43.81,43.81,24311.0,43.4294,43.4393,43.4096,43.4096,24311.0
2022-04-25 11:45:00,43.81,43.81,43.78,43.78,24605.0,43.4096,43.4096,43.3799,43.3799,24605.0
2022-04-25 11:50:00,43.77,43.81,43.77,43.8,32193.0,43.37,43.4096,43.37,43.3997,32193.0
2022-04-25 11:55:00,43.79,43.83,43.78,43.83,16272.0,43.3898,43.4294,43.3799,43.4294,16272.0
2022-04-25 12:00:00,43.83,43.84,43.8,43.84,11502.0,43.4294,43.4393,43.3997,43.4393,11502.0
2022-04-25 12:05:00,43.85,43.95,43.85,43.91,35600.0,43.4492,43.5483,43.4492,43.5087,35600.0
2022-04-25 12:10:00,43.91,43.94,43.9,43.92,25973.0,43.5087,43.5384,43.4988,43.5186,25973.0
2022-04-25 12:15:00,43.93,43.95,43.89,43.91,27879.0,43.5285,43.5483,43.4889,43.5087,27879.0
2022-04-25 12:20:00,43.91,43.99,43.91,43.98,34314.0,43.5087,43.5879,43.5087,43.578,34314.0
2022-04-25 12:25:00,43.99,44.01,43.9,43.93,67164.0,43.5879,43.6078,43.4988,43.5285,67164.0
2022-04-25 12:30:00,43.93,43.97,43.91,43.95,38705.0,43.5285,43.5681,43.5087,43.5483,38705.0
2022-04-25 12:35:00,43.95,44.03,43.95,43.96,42707.0,43.5483,43.6276,43.5483,43.5582,42707.0
2022-04-25 12:40:00,43.96,43.98,43.94,43.95,24708.0,43.5582,43.578,43.5384,43.5483,24708.0
2022-04-25 12:45:00,43.95,44.03,43.94,44.02,34416.0,43.5483,43.6276,43.5384,43.6177,34416.0
2022-04-25 12:50:00,44.03,44.04,43.97,43.97,23353.0,43.6276,43.6375,43.5681,43.5681,23353.0
2022-04-25 12:55:00,43.97,44.0,43.95,44.0,6813.0,43.5681,43.5979,43.5483,43.5979,6813.0
2022-04-25 13:00:00,44.01,44.01,43.93,43.95,14265.0,43.6078,43.6078,43.5285,43.5483,14265.0
2022-04-25 13:05:00,43.95,44.02,43.94,44.02,12826.0,43.5483,43.6177,43.5384,43.6177,12826.0
2022-04-25 13:10:00,44.03,44.09,44.01,44.06,42050.0,43.6276,43.687,43.6078,43.6573,42050.0
2022-04-25 13:15:00,44.07,44.1,44.03,44.04,32196.0,43.6672,43.6969,43.6276,43.6375,32196.0
2022-04-25 13:20:00,44.04,44.05,44.03,44.05,11523.0,43.6375,43.6474,43.6276,43.6474,11523.0
2022-04-25 13:25:00,44.06,44.07,44.01,44.04,7700.0,43.6573,43.6672,43.6078,43.6375,7700.0
2022-04-25 13:30:00,44.05,44.08,44.01,44.03,27060.0,43.6474,43.6771,43.6078,43.6276,27060.0
2022-04-25 13:35:00,44.03,44.03,44.01,44.02,6645.0,43.6276,43.6276,43.6078,43.6177,6645.0
2022-04-25 13:40:00,44.03,44.09,44.03,44.05,81124.0,43.6276,43.687,43.6276,43.6474,81124.0
2022-04-25 13:45:00,44.06,44.07,44.04,44.07,16247.0,43.6573,43.6672,43.6375,43.6672,16247.0
2022-04-25 13:50:00,44.06,44.07,44.02,44.05,14644.0,43.6573,43.6672,43.6177,43.6474,14644.0
2022-04-25 13:55:00,44.04,44.04,44.01,44.02,11700.0,43.6375,43.6375,43.6078,43.6177,11700.0
2022-04-25 14:00:00,44.03,44.03,44.0,44.0,16037.0,43.6276,43.6276,43.5979,43.5979,16037.0
2022-04-25 14:05:00,44.0,44.08,44.0,44.07,16219.0,43.5979,43.6771,43.5979,43.6672,16219.0
2022-04-25 14:10:00,44.08,44.09,44.02,44.05,21625.0,43.6771,43.687,43.6177,43.6474,21625.0
2022-04-25 14:15:00,44.05,44.1,44.05,44.08,7200.0,43.6474,43.6969,43.6474,43.6771,7200.0
2022-04-25 14:20:00,44.08,44.12,44.06,44.11,28440.0,43.6771,43.7168,43.6573,43.7068,28440.0
2022-04-25 14:25:00,44.12,44.17,44.12,44.16,46127.0,43.7168,43.7663,43.7168,43.7564,46127.0
2022-04-25 14:30:00,44.16,44.2,44.15,44.18,8810.0,43.7564,43.796,43.7465,43.7762,8810.0
2022-04-25 14:35:00,44.18,44.19,44.15,44.16,9021.0,43.7762,43.7861,43.7465,43.7564,9021.0
2022-04-25 14:40:00,44.15,44.17,44.12,44.12,27760.0,43.7465,43.7663,43.7168,43.7168,27760.0
2022-04-25 14:45:00,44.12,44.2,44.1,44.19,21300.0,43.7168,43.796,43.6969,43.7861,21300.0
2022-04-25 14:50:00,44.19,44.2,44.17,44.18,36894.0,43.7861,43.796,43.7663,43.7762,36894.0
2022-04-25 14:55:00,44.18,44.18,44.1,44.12,126336.0,43.7762,43.7762,43.6969,43.7168,126336.0
2022-04-25 15:00:00,44.12,44.13,44.05,44.07,52859.0,43.7168,43.7267,43.6474,43.6672,52859.0
2022-04-25 15:05:00,44.06,44.09,44.04,44.07,46977.0,43.6573,43.687,43.6375,43.6672,46977.0
2022-04-25 15:10:00,44.07,44.09,44.06,44.09,38443.0,43.6672,43.687,43.6573,43.687,38443.0
2022-04-25 15:15:00,44.09,44.12,44.09,44.12,31035.0,43.687,43.7168,43.687,43.7168,31035.0
2022-04-25 15:20:00,44.13,44.19,44.13,44.18,54513.0,43.7267,43.7861,43.7267,43.7762,54513.0
2022-04-25 15:25:00,44.18,44.18,44.1,44.17,208809.0,43.7762,43.7762,43.6969,43.7663,208809.0
2022-04-25 15:30:00,44.17,44.21,44.14,44.21,137287.0,43.7663,43.8059,43.7366,43.8059,137287.0
2022-04-25 15:35:00,44.21,44.24,44.2,44.23,34110.0,43.8059,43.8357,43.796,43.8258,34110.0
2022-04-25 15:40:00,44.22,44.26,44.18,44.25,77165.0,43.8158,43.8555,43.7762,43.8456,77165.0
2022-04-25 15:45:00,44.25,44.27,44.19,44.22,63378.0,43.8456,43.8654,43.7861,43.8158,63378.0
2022-04-25 15:50:00,44.21,44.26,44.17,44.24,88046.0,43.8059,43.8555,43.7663,43.8357,88046.0
2022-04-25 15:55:00,44.23,44.24,44.18,44.21,150256.0,43.8258,43.8357,43.7762,43.8059,150256.0
2022-04-26 09:30:00,44.35,44.42,44.35,44.38,95131.0,43.9447,44.014,43.9447,43.9744,95131.0
2022-04-26 09:35:00,44.37,44.41,44.35,44.38,150810.0,43.9645,44.0041,43.9447,43.9744,150810.0
2022-04-26 09:40:00,44.38,44.39,44.36,44.39,116055.0,43.9744,43.9843,43.9546,43.9843,116055.0
2022-04-26 09:45:00,44.38,44.4,44.35,44.36,49082.0,43.9744,43.9942,43.9447,43.9546,49082.0
2022-04-26 09:50:00,44.35,44.38,44.33,44.34,36144.0,43.9447,43.9744,43.9248,43.9347,36144.0
2022-04-26 09:55:00,44.34,44.36,44.32,44.34,83664.0,43.9347,43.9546,43.9149,43.9347,83664.0
2022-04-26 10:00:00,44.34,44.35,44.32,44.34,174284.0,43.9347,43.9447,43.9149,43.9347,174284.0
2022-04-26 10:05:00,44.34,44.46,44.33,44.41,1768044.0,43.9347,44.0537,43.9248,44.0041,1768044.0
2022-04-26 10:10:00,44.41,44.43,44.35,44.35,531986.0,44.0041,44.0239,43.9447,43.9447,531986.0
2022-04-26 10:15:00,44.34,44.34,44.26,44.27,75559.0,43.9347,43.9347,43.8555,43.8654,75559.0
2022-04-26 10:20:00,44.27,44.28,44.23,44.25,131585.0,43.8654,43.8753,43.8258,43.8456,131585.0
2022-04-26 10:25:00,44.26,44.29,44.24,44.29,159163.0,43.8555,43.8852,43.8357,43.8852,159163.0
2022-04-26 10:30:00,44.29,44.29,44.21,44.21,52385.0,43.8852,43.8852,43.8059,43.8059,52385.0
2022-04-26 10:35:00,44.2,44.22,44.14,44.16,65594.0,43.796,43.8158,43.7366,43.7564,65594.0
2022-04-26 10:40:00,44.16,44.17,44.1,44.11,14556.0,43.7564,43.7663,43.6969,43.7068,14556.0
2022-04-26 10:45:00,44.1,44.16,44.1,44.13,34629.0,43.6969,43.7564,43.6969,43.7267,34629.0
2022-04-26 10:50:00,44.13,44.15,44.1,44.12,28179.0,43.7267,43.7465,43.6969,43.7168,28179.0
2022-04-26 10:55:00,44.12,44.12,44.09,44.09,28174.0,43.7168,43.7168,43.687,43.687,28174.0
2022-04-26 11:00:00,44.08,44.1,44.06,44.07,28404.0,43.6771,43.6969,43.6573,43.6672,28404.0
2022-04-26 11:05:00,44.06,44.09,44.05,44.09,57580.0,43.6573,43.687,43.6474,43.687,57580.0
2022-04-26 11:10:00,44.09,44.11,44.07,44.11,27220.0,43.687,43.7068,43.6672,43.7068,27220.0
2022-04-26 11:15:00,44.11,44.11,44.06,44.07,23640.0,43.7068,43.7068,43.6573,43.6672,23640.0
2022-04-26 11:20:00,44.07,44.14,44.07,44.11,35756.0,43.6672,43.7366,43.6672,43.7068,35756.0
2022-04-26 11:25:00,44.11,44.11,44.07,44.08,26703.0,43.7068,43.7068,43.6672,43.6771,26703.0
2022-04-26 11:30:00,44.08,44.1,44.04,44.07,38229.0,43.6771,43.6969,43.6375,43.6672,38229.0
2022-04-26 11:35:00,44.07,44.08,44.03,44.08,26460.0,43.6672,43.6771,43.6276,43.6771,26460.0
2022-04-26 11:40:00,44.08,44.1,44.04,44.09,46717.0,43.6771,43.6969,43.6375,43.687,46717.0
2022-04-26 11:45:00,44.1,44.1,44.07,44.08,12216.0,43.6969,43.6969,43.6672,43.6771,12216.0
2022-04-26 11:50:00,44.08,44.12,44.07,44.08,29856.0,43.6771,43.7168,43.6672,43.6771,29856.0
2022-04-26 11:55:00,44.08,44.08,43.99,44.0,39098.0,43.6771,43.6771,43.5879,43.5979,39098.0
2022-04-26 12:00:00,44.0,44.04,44.0,44.04,19142.0,43.5979,43.6375,43.5979,43.6375,19142.0
2022-04-26 12:05:00,44.04,44.07,44.02,44.07,24789.0,43.6375,43.6672,43.6177,43.6672,24789.0
2022-04-26 12:10:00,44.08,44.08,44.03,44.07,84812.0,43.6771,43.6771,43.6276,43.6672,84812.0
2022-04-26 12:15:00,44.07,44.08,44.06,44.07,153221.0,43.6672,43.6771,43.6573,43.6672,153221.0
2022-04-26 12:20:00,44.08,44.12,44.07,44.11,22705.0,43.6771,43.7168,43.6672,43.7068,22705.0
2022-04-26 12:25:00,44.12,44.15,44.09,44.15,16073.0,43.7168,43.7465,43.687,43.7465,16073.0
2022-04-26 12:30:00,44.15,44.16,44.1,44.11,15225.0,43.7465,43.7564,43.6969,43.7068,15225.0
2022-04-26 12:35:00,44.11,44.11,44.08,44.08,13679.0,43.7068,43.7068,43.6771,43.6771,13679.0
2022-04-26 12:40:00,44.08,44.1,44.07,44.09,16167.0,43.6771,43.6969,43.6672,43.687,16167.0
2022-04-26 12:45:00,44.1,44.1,44.07,44.1,21760.0,43.6969,43.6969,43.6672,43.6969,21760.0
2022-04-26 12:50:00,44.1,44.14,44.1,44.12,41536.0,43.6969,43.7366,43.6969,43.7168,41536.0
2022-04-26 12:55:00,44.12,44.18,44.1,44.16,37937.0,43.7168,43.7762,43.6969,43.7564,37937.0
2022-04-26 13:00:00,44.17,44.17,44.08,44.08,25969.0,43.7663,43.7663,43.6771,43.6771,25969.0
2022-04-26 13:05:00,44.09,44.09,44.07,44.07,12020.0,43.687,43.687,43.6672,43.6672,12020.0
2022-04-26 13:10:00,44.08,44.08,44.05,44.05,16713.0,43.6771,43.6771,43.6474,43.6474,16713.0
2022-04-26 13:15:00,44.05,44.06,44.03,44.03,11107.0,43.6474,43.6573,43.6276,43.6276,11107.0
2022-04-26 13:20:00,44.03,44.05,44.03,44.04,11858.0,43.6276,43.6474,43.6276,43.6375,11858.0
2022-04-26 13:25:00,44.04,44.04,44.01,44.02,18855.0,43.6375,43.6375,43.6078,43.6177,18855.0
2022-04-26 13:30:00,44.02,44.06,44.0,44.04,13517.0,43.6177,43.6573,43.5979,43.6375,13517.0
2022-04-26 13:35:00,44.04,44.06,44.02,44.05,48720.0,43.6375,43.6573,43.6177,43.6474,48720.0
2022-04-26 13:40:00,44.05,44.09,44.05,44.08,24424.0,43.6474,43.687,43.6474,43.6771,24424.0
2022-04-26 13:45:00,44.09,44.1,44.06,44.07,16720.0,43.687,43.6969,43.6573,43.6672,16720.0
2022-04-26 13:50:00,44.07,44.08,44.04,44.04,82356.0,43.6672,43.6771,43.6375,43.6375,82356.0
2022-04-26 13:55:00,44.04,44.07,43.99,44.02,306598.0,43.6375,43.6672,43.5879,43.6177,306598.0
2022-04-26 14:00:00,44.04,44.05,44.01,44.04,38255.0,43.6375,43.6474,43.6078,43.6375,38255.0
2022-04-26 14:05:00,44.04,44.05,44.01,44.02,24443.0,43.6375,43.6474,43.6078,43.6177,24443.0
2022-04-26 14:10:00,44.02,44.05,44.02,44.04,13765.0,43.6177,43.6474,43.6177,43.6375,13765.0
2022-04-26 14:15:00,44.04,44.07,44.02,44.04,39338.0,43.6375,43.6672,43.6177,43.6375,39338.0
2022-04-26 14:20:00,44.04,44.09,44.03,44.05,51625.0,43.6375,43.687,43.6276,43.6474,51625.0
2022-04-26 14:25:00,44.05,44.06,44.02,44.04,25500.0,43.6474,43.6573,43.6177,43.6375,25500.0
2022-04-26 14:30:00,44.04,44.05,44.0,44.03,16949.0,43.6375,43.6474,43.5979,43.6276,16949.0
2022-04-26 14:35:00,44.03,44.07,44.03,44.05,69466.0,43.6276,43.6672,43.6276,43.6474,69466.0
2022-04-26 14:40:00,44.05,44.05,43.98,43.98,58875.0,43.6474,43.6474,43.578,43.578,58875.0
2022-04-26 14:45:00,43.98,44.01,43.96,43.98,22654.0,43.578,43.6078,43.5582,43.578,22654.0
2022-04-26 14:50:00,43.98,44.01,43.98,44.01,26609.0,43.578,43.6078,43.578,43.6078,26609.0
2022-04-26 14:55:00,44.02,44.05,44.02,44.04,38996.0,43.6177,43.6474,43.6177,43.6375,38996.0
2022-04-26 15:00:00,44.04,44.07,44.02,44.03,34452.0,43.6375,43.6672,43.6177,43.6276,34452.0
2022-04-26 15:05:00,44.02,44.02,43.99,44.01,38149.0,43.6177,43.6177,43.5879,43.6078,38149.0
2022-04-26 15:10:00,44.0,44.02,43.93,43.95,38109.0,43.5979,43.6177,43.5285,43.5483,38109.0
2022-04-26 15:15:00,43.95,43.95,43.88,43.89,42000.0,43.5483,43.5483,43.479,43.4889,42000.0
2022-04-26 15:20:00,43.89,43.92,43.88,43.92,69571.0,43.4889,43.5186,43.479,43.5186,69571.0
2022-04-26 15:25:00,43.92,43.92,43.89,43.91,29888.0,43.5186,43.5186,43.4889,43.5087,29888.0
2022-04-26 15:30:00,43.91,43.92,43.84,43.86,74565.0,43.5087,43.5186,43.4393,43.4591,74565.0
2022-04-26 15:35:00,43.87,43.89,43.84,43.89,41334.0,43.469,43.4889,43.4393,43.4889,41334.0
2022-04-26 15:40:00,43.89,43.9,43.83,43.87,46663.0,43.4889,43.4988,43.4294,43.469,46663.0
2022-04-26 15:45:00,43.88,43.9,43.84,43.84,55799.0,43.479,43.4988,43.4393,43.4393,55799.0
2022-04-26 15:50:00,43.84,43.88,43.82,43.83,75927.0,43.4393,43.479,43.4195,43.4294,75927.0
2022-04-26 15:55:00,43.84,43.86,43.82,43.85,188160.0,43.4393,43.4591,43.4195,43.4492,188160.0
2022-04-27 09:30:00,43.79,43.92,43.79,43.9,79756.0,43.3898,43.5186,43.3898,43.4988,79756.0
2022-04-27 09:35:00,43.9,43.93,43.87,43.91,73166.0,43.4988,43.5285,43.469,43.5087,73166.0
2022-04-27 09:40:00,43.91,43.99,43.89,43.99,105096.0,43.5087,43.5879,43.4889,43.5879,105096.0
2022-04-27 09:45:00,43.99,44.06,43.98,44.04,35440.0,43.5879,43.6573,43.578,43.6375,35440.0
2022-04-27 09:50:00,44.04,44.07,43.98,43.99,29775.0,43.6375,43.6672,43.578,43.5879,29775.0
2022-04-27 09:55:00,44.0,44.04,43.97,44.0,679830.0,43.5979,43.6375,43.5681,43.5979,679830.0
2022-04-27 10:00:00,44.0,44.05,43.96,43.99,88956.0,43.5979,43.6474,43.5582,43.5879,88956.0
2022-04-27 10:05:00,43.99,44.02,43.96,43.98,104323.0,43.5879,43.6177,43.5582,43.578,104323.0
2022-04-27 10:10:00,43.98,43.98,43.9,43.9,96356.0,43.578,43.578,43.4988,43.4988,96356.0
2022-04-27 10:15:00,43.89,43.9,43.84,43.84,34824.0,43.4889,43.4988,43.4393,43.4393,34824.0
2022-04-27 10:20:00,43.84,43.88,43.82,43.84,41367.0,43.4393,43.479,43.4195,43.4393,41367.0
2022-04-27 10:25:00,43.84,43.87,43.77,43.77,43270.0,43.4393,43.469,43.37,43.37,43270.0
2022-04-27 10:30:00,43.77,43.79,43.72,43.77,52446.0,43.37,43.3898,43.3204,43.37,52446.0
2022-04-27 10:35:00,43.77,43.82,43.77,43.82,68496.0,43.37,43.4195,43.37,43.4195,68496.0
2022-04-27 10:40:00,43.82,43.83,43.8,43.83,40293.0,43.4195,43.4294,43.3997,43.4294,40293.0
2022-04-27 10:45:00,43.83,43.87,43.82,43.86,46480.0,43.4294,43.469,43.4195,43.4591,46480.0
2022-04-27 10:50:00,43.86,43.87,43.8,43.8,23843.0,43.4591,43.469,43.3997,43.3997,23843.0
2022-04-27 10:55:00,43.81,43.83,43.8,43.81,62507.0,43.4096,43.4294,43.3997,43.4096,62507.0
2022-04-27 11:00:00,43.81,43.9,43.8,43.83,86460.0,43.4096,43.4988,43.3997,43.4294,86460.0
2022-04-27 11:05:00,43.83,43.88,43.8,43.84,76939.0,43.4294,43.479,43.3997,43.4393,76939.0
2022-04-27 11:10:00,43.84,43.88,43.82,43.83,62413.0,43.4393,43.479,43.4195,43.4294,62413.0
2022-04-27 11:15:00,43.84,43.9,43.84,43.88,43161.0,43.4393,43.4988,43.4393,43.479,43161.0
2022-04-27 11:20:00,43.88,43.91,43.83,43.89,101886.0,43.479,43.5087,43.4294,43.4889,101886.0
2022-04-27 11:25:00,43.89,43.91,43.87,43.9,79673.0,43.4889,43.5087,43.469,43.4988,79673.0
2022-04-27 11:30:00,43.9,43.95,43.9,43.94,43335.0,43.4988,43.5483,43.4988,43.5384,43335.0
2022-04-27 11:35:00,43.94,43.95,43.91,43.91,26191.0,43.5384,43.5483,43.5087,43.5087,26191.0
2022-04-27 11:40:00,43.91,43.94,43.9,43.91,25548.0,43.5087,43.5384,43.4988,43.5087,25548.0
2022-04-27 11:45:00,43.91,43.95,43.89,43.91,51350.0,43.5087,43.5483,43.4889,43.5087,51350.0
2022-04-27 11:50:00,43.92,43.93,43.84,43.85,22899.0,43.5186,43.5285,43.4393,43.4492,22899.0
2022-04-27 11:55:00,43.86,43.9,43.85,43.9,42947.0,43.4591,43.4988,43.4492,43.4988,42947.0
2022-04-27 12:00:00,43.9,43.92,43.86,43.9,46647.0,43.4988,43.5186,43.4591,43.4988,46647.0
2022-04-27 12:05:00,43.9,43.98,43.89,43.98,24174.0,43.4988,43.578,43.4889,43.578,24174.0
2022-04-27 12:10:00,43.98,43.99,43.96,43.97,22287.0,43.578,43.5879,43.5582,43.5681,22287.0
2022-04-27 12:15:00,43.96,44.0,43.96,43.96,47378.0,43.5582,43.5979,43.5582,43.5582,47378.0
2022-04-27 12:20:00,43.97,44.09,43.96,44.08,54578.0,43.5681,43.687,43.5582,43.6771,54578.0
2022-04-27 12:25:00,44.07,44.09,44.05,44.07,42703.0,43.6672,43.687,43.6474,43.6672,42703.0
2022-04-27 12:30:00,44.08,44.09,44.06,44.07,39831.0,43.6771,43.687,43.6573,43.6672,39831.0
2022-04-27 12:35:00,44.07,44.07,44.04,44.06,31042.0,43.6672,43.6672,43.6375,43.6573,31042.0
2022-04-27 12:40:00,44.05,44.09,44.03,44.07,56774.0,43.6474,43.687,43.6276,43.6672,56774.0
2022-04-27 12:45:00,44.07,44.08,44.04,44.05,38298.0,43.6672,43.6771,43.6375,43.6474,38298.0
2022-04-27 12:50:00,44.05,44.06,44.04,44.05,52011.0,43.6474,43.6573,43.6375,43.6474,52011.0
2022-04-27 12:55:00,44.05,44.07,44.04,44.06,23024.0,43.6474,43.6672,43.6375,43.6573,23024.0
2022-04-27 13:00:00,44.07,44.09,43.97,44.08,112188.0,43.6672,43.687,43.5681,43.6771,112188.0
2022-04-27 13:05:00,44.09,44.09,44.03,44.04,26996.0,43.687,43.687,43.6276,43.6375,26996.0
2022-04-27 13:10:00,44.04,44.06,44.02,44.04,26571.0,43.6375,43.6573,43.6177,43.6375,26571.0
2022-04-27 13:15:00,44.04,44.04,43.99,44.0,89190.0,43.6375,43.6375,43.5879,43.5979,89190.0
2022-04-27 13:20:00,44.0,44.03,44.0,44.01,50425.0,43.5979,43.6276,43.5979,43.6078,50425.0
2022-04-27 13:25:00,44.01,44.04,43.95,44.04,46951.0,43.6078,43.6375,43.5483,43.6375,46951.0
2022-04-27 13:30:00,44.04,44.07,44.03,44.05,25880.0,43.6375,43.6672,43.6276,43.6474,25880.0
2022-04-27 13:35:00,44.06,44.07,44.0,44.01,40487.0,43.6573,43.6672,43.5979,43.6078,40487.0
2022-04-27 13:40:00,44.02,44.04,44.0,44.03,34523.0,43.6177,43.6375,43.5979,43.6276,34523.0
2022-04-27 13:45:00,44.03,44.08,44.02,44.07,33862.0,43.6276,43.6771,43.6177,43.6672,33862.0
2022-04-27 13:50:00,44.08,44.12,44.07,44.12,22393.0,43.6771,43.7168,43.6672,43.7168,22393.0
2022-04-27 13:55:00,44.11,44.11,44.08,44.11,48808.0,43.7068,43.7068,43.6771,43.7068,48808.0
2022-04-27 14:00:00,44.11,44.12,44.09,44.11,36999.0,43.7068,43.7168,43.687,43.7068,36999.0
2022-04-27 14:05:00,44.11,44.15,44.1,44.13,36380.0,43.7068,43.7465,43.6969,43.7267,36380.0
2022-04-27 14:10:00,44.12,44.13,44.1,44.12,21105.0,43.7168,43.7267,43.6969,43.7168,21105.0
2022-04-27 14:15:00,44.12,44.12,44.07,44.1,37310.0,43.7168,43.7168,43.6672,43.6969,37310.0
2022-04-27 14:20:00,44.1,44.12,44.09,44.09,26486.0,43.6969,43.7168,43.687,43.687,26486.0
2022-04-27 14:25:00,44.08,44.1,44.07,44.09,27887.0,43.6771,43.6969,43.6672,43.687,27887.0
2022-04-27 14:30:00,44.09,44.12,44.08,44.11,45932.0,43.687,43.7168,43.6771,43.7068,45932.0
2022-04-27 14:35:00,44.11,44.12,44.04,44.11,67261.0,43.7068,43.7168,43.6375,43.7068,67261.0
2022-04-27 14:40:00,44.13,44.18,44.12,44.18,24047.0,43.7267,43.7762,43.7168,43.7762,24047.0
2022-04-27 14:45:00,44.18,44.19,44.12,44.14,38967.0,43.7762,43.7861,43.7168,43.7366,38967.0
2022-04-27 14:50:00,44.14,44.14,44.07,44.07,45541.0,43.7366,43.7366,43.6672,43.6672,45541.0
2022-04-27 14:55:00,44.07,44.07,43.99,44.02,26315.0,43.6672,43.6672,43.5879,43.6177,26315.0
2022-04-27 15:00:00,44.01,44.01,43.95,43.97,30247.0,43.6078,43.6078,43.5483,43.5681,30247.0
2022-04-27 15:05:00,43.97,44.0,43.96,43.99,58071.0,43.5681,43.5979,43.5582,43.5879,58071.0
2022-04-27 15:10:00,43.98,44.01,43.97,44.01,50513.0,43.578,43.6078,43.5681,43.6078,50513.0
2022-04-27 15:15:00,44.01,44.03,43.97,43.98,29611.0,43.6078,43.6276,43.5681,43.578,29611.0
2022-04-27 15:20:00,43.99,44.0,43.94,43.97,57958.0,43.5879,43.5979,43.5384,43.5681,57958.0
2022-04-27 15:25:00,43.97,44.02,43.96,44.0,154656.0,43.5681,43.6177,43.5582,43.5979,154656.0
2022-04-27 15:30:00,43.99,44.02,43.98,43.99,34803.0,43.5879,43.6177,43.578,43.5879,34803.0
2022-04-27 15:35:00,43.99,44.01,43.95,43.96,36977.0,43.5879,43.6078,43.5483,43.5582,36977.0
2022-04-27 15:40:00,43.97,44.02,43.95,43.99,115340.0,43.5681,43.6177,43.5483,43.5879,115340.0
2022-04-27 15:45:00,44.0,44.02,43.96,43.97,79915.0,43.5979,43.6177,43.5582,43.5681,79915.0
2022-04-27 15:50:00,43.96,43.99,43.91,43.97,143749.0,43.5582,43.5879,43.5087,43.5681,143749.0
2022-04-27 15:55:00,43.97,44.0,43.89,43.9,454042.0,43.5681,43.5979,43.4889,43.4988,454042.0
2022-04-28 09:30:00,44.32,44.41,44.21,44.24,355066.0,43.9149,44.0041,43.8059,43.8357,355066.0
2022-04-28 09:35:00,44.24,44.3,44.22,44.27,808186.0,43.8357,43.8951,43.8158,43.8654,808186.0
2022-04-28 09:40:00,44.27,44.31,44.22,44.25,125731.0,43.8654,43.905,43.8158,43.8456,125731.0
2022-04-28 09:45:00,44.25,44.3,44.24,44.26,116450.0,43.8456,43.8951,43.8357,43.8555,116450.0
2022-04-28 09:50:00,44.26,44.28,44.23,44.25,128216.0,43.8555,43.8753,43.8258,43.8456,128216.0
2022-04-28 09:55:00,44.25,44.26,44.21,44.25,48866.0,43.8456,43.8555,43.8059,43.8456,48866.0
2022-04-28 10:00:00,44.24,44.25,44.17,44.18,95773.0,43.8357,43.8456,43.7663,43.7762,95773.0
2022-04-28 10:05:00,44.18,44.25,44.17,44.22,54630.0,43.7762,43.8456,43.7663,43.8158,54630.0
2022-04-28 10:10:00,44.22,44.26,44.2,44.21,57310.0,43.8158,43.8555,43.796,43.8059,57310.0
2022-04-28 10:15:00,44.2,44.26,44.17,44.25,45386.0,43.796,43.8555,43.7663,43.8456,45386.0
2022-04-28 10:20:00,44.24,44.25,44.21,44.22,34345.0,43.8357,43.8456,43.8059,43.8158,34345.0
2022-04-28 10:25:00,44.22,44.22,44.15,44.15,37400.0,43.8158,43.8158,43.7465,43.7465,37400.0
2022-04-28 10:30:00,44.15,44.16,44.08,44.09,34898.0,43.7465,43.7564,43.6771,43.687,34898.0
2022-04-28 10:35:00,44.08,44.14,44.08,44.13,33118.0,43.6771,43.7366,43.6771,43.7267,33118.0
2022-04-28 10:40:00,44.13,44.15,44.11,44.15,41505.0,43.7267,43.7465,43.7068,43.7465,41505.0
2022-04-28 10:45:00,44.15,44.17,44.13,44.15,44864.0,43.7465,43.7663,43.7267,43.7465,44864.0
2022-04-28 10:50:00,44.15,44.19,44.14,44.18,31779.0,43.7465,43.7861,43.7366,43.7762,31779.0
2022-04-28 10:55:00,44.19,44.26,44.19,44.22,47302.0,43.7861,43.8555,43.7861,43.8158,47302.0
2022-04-28 11:00:00,44.22,44.25,44.21,44.24,49141.0,43.8158,43.8456,43.8059,43.8357,49141.0
2022-04-28 11:05:00,44.25,44.32,44.23,44.3,126693.0,43.8456,43.9149,43.8258,43.8951,126693.0
2022-04-28 11:10:00,44.3,44.31,44.27,44.31,27182.0,43.8951,43.905,43.8654,43.905,27182.0
2022-04-28 11:15:00,44.31,44.34,44.29,44.33,33519.0,43.905,43.9347,43.8852,43.9248,33519.0
2022-04-28 11:20:00,44.33,44.34,44.31,44.31,9637.0,43.9248,43.9347,43.905,43.905,9637.0
2022-04-28 11:25:00,44.32,44.33,44.3,44.32,29938.0,43.9149,43.9248,43.8951,43.9149,29938.0
2022-04-28 11:30:00,44.32,44.34,44.3,44.33,35298.0,43.9149,43.9347,43.8951,43.9248,35298.0
2022-04-28 11:35:00,44.33,44.34,44.3,44.3,37521.0,43.9248,43.9347,43.8951,43.8951,37521.0
2022-04-28 11:40:00,44.3,44.31,44.29,44.3,20167.0,43.8951,43.905,43.8852,43.8951,20167.0
2022-04-28 11:45:00,44.3,44.3,44.26,44.29,27395.0,43.8951,43.8951,43.8555,43.8852,27395.0
2022-04-28 11:50:00,44.29,44.33,44.27,44.32,20649.0,43.8852,43.9248,43.8654,43.9149,20649.0
2022-04-28 11:55:00,44.32,44.32,44.29,44.31,24572.0,43.9149,43.9149,43.8852,43.905,24572.0
2022-04-28 12:00:00,44.32,44.33,44.28,44.33,19449.0,43.9149,43.9248,43.8753,43.9248,19449.0
2022-04-28 12:05:00,44.32,44.32,44.27,44.29,24820.0,43.9149,43.9149,43.8654,43.8852,24820.0
2022-04-28 12:10:00,44.29,44.33,44.29,44.33,35693.0,43.8852,43.9248,43.8852,43.9248,35693.0
2022-04-28 12:15:00,44.34,44.38,44.33,44.37,44033.0,43.9347,43.9744,43.9248,43.9645,44033.0
2022-04-28 12:20:00,44.37,44.39,44.36,44.38,17539.0,43.9645,43.9843,43.9546,43.9744,17539.0
2022-04-28 12:25:00,44.38,44.41,44.37,44.4,22030.0,43.9744,44.0041,43.9645,43.9942,22030.0
2022-04-28 12:30:00,44.41,44.42,44.4,44.41,27746.0,44.0041,44.014,43.9942,44.0041,27746.0
2022-04-28 12:35:00,44.42,44.45,44.42,44.44,19540.0,44.014,44.0437,44.014,44.0338,19540.0
2022-04-28 12:40:00,44.44,44.48,44.44,44.48,21704.0,44.0338,44.0735,44.0338,44.0735,21704.0
2022-04-28 12:45:00,44.47,44.54,44.47,44.5,45081.0,44.0636,44.1329,44.0636,44.0933,45081.0
2022-04-28 12:50:00,44.5,44.5,44.46,44.49,42550.0,44.0933,44.0933,44.0537,44.0834,42550.0
2022-04-28 12:55:00,44.5,44.52,44.47,44.51,41425.0,44.0933,44.1131,44.0636,44.1032,41425.0
2022-04-28 13:00:00,44.52,44.55,44.5,44.53,142688.0,44.1131,44.1428,44.0933,44.123,142688.0
2022-04-28 13:05:00,44.53,44.55,44.5,44.53,13458.0,44.123,44.1428,44.0933,44.123,13458.0
2022-04-28 13:10:00,44.54,44.61,44.54,44.59,27337.0,44.1329,44.2023,44.1329,44.1825,27337.0
2022-04-28 13:15:00,44.6,44.61,44.54,44.59,27304.0,44.1924,44.2023,44.1329,44.1825,27304.0
2022-04-28 13:20:00,44.59,44.59,44.54,44.56,16605.0,44.1825,44.1825,44.1329,44.1527,16605.0
2022-04-28 13:25:00,44.56,44.57,44.54,44.57,22018.0,44.1527,44.1626,44.1329,44.1626,22018.0
2022-04-28 13:30:00,44.56,44.57,44.53,44.55,22746.0,44.1527,44.1626,44.123,44.1428,22746.0
2022-04-28 13:35:00,44.55,44.58,44.53,44.58,26776.0,44.1428,44.1726,44.123,44.1726,26776.0
2022-04-28 13:40:00,44.59,44.6,44.53,44.55,32212.0,44.1825,44.1924,44.123,44.1428,32212.0
2022-04-28 13:45:00,44.55,44.56,44.53,44.55,14442.0,44.1428,44.1527,44.123,44.1428,14442.0
2022-04-28 13:50:00,44.55,44.56,44.51,44.51,109309.0,44.1428,44.1527,44.1032,44.1032,109309.0
2022-04-28 13:55:00,44.52,44.53,44.49,44.53,35888.0,44.1131,44.123,44.0834,44.123,35888.0
2022-04-28 14:00:00,44.54,44.55,44.52,44.54,58715.0,44.1329,44.1428,44.1131,44.1329,58715.0
2022-04-28 14:05:00,44.54,44.55,44.52,44.53,23421.0,44.1329,44.1428,44.1131,44.123,23421.0
2022-04-28 14:10:00,44.54,44.56,44.51,44.52,53127.0,44.1329,44.1527,44.1032,44.1131,53127.0
2022-04-28 14:15:00,44.52,44.54,44.5,44.54,24345.0,44.1131,44.1329,44.0933,44.1329,24345.0
2022-04-28 14:20:00,44.54,44.56,44.51,44.56,24655.0,44.1329,44.1527,44.1032,44.1527,24655.0
2022-04-28 14:25:00,44.55,44.56,44.52,44.54,16992.0,44.1428,44.1527,44.1131,44.1329,16992.0
2022-04-28 14:30:00,44.54,44.56,44.52,44.54,45181.0,44.1329,44.1527,44.1131,44.1329,45181.0
2022-04-28 14:35:00,44.54,44.54,44.51,44.52,16838.0,44.1329,44.1329,44.1032,44.1131,16838.0
2022-04-28 14:40:00,44.52,44.54,44.52,44.54,27119.0,44.1131,44.1329,44.1131,44.1329,27119.0
2022-04-28 14:45:00,44.55,44.58,44.53,44.58,37331.0,44.1428,44.1726,44.123,44.1726,37331.0
2022-04-28 14:50:00,44.58,44.61,44.55,44.55,12593.0,44.1726,44.2023,44.1428,44.1428,12593.0
2022-04-28 14:55:00,44.55,44.57,44.55,44.56,16608.0,44.1428,44.1626,44.1428,44.1527,16608.0
2022-04-28 15:00:00,44.56,44.59,44.55,44.57,64467.0,44.1527,44.1825,44.1428,44.1626,64467.0
2022-04-28 15:05:00,44.57,44.6,44.57,44.59,20315.0,44.1626,44.1924,44.1626,44.1825,20315.0
2022-04-28 15:10:00,44.59,44.59,44.56,44.57,18745.0,44.1825,44.1825,44.1527,44.1626,18745.0
2022-04-28 15:15:00,44.56,44.6,44.55,44.59,51729.0,44.1527,44.1924,44.1428,44.1825,51729.0
2022-04-28 15:20:00,44.59,44.63,44.58,44.62,45370.0,44.1825,44.2221,44.1726,44.2122,45370.0
2022-04-28 15:25:00,44.61,44.62,44.58,44.58,69704.0,44.2023,44.2122,44.1726,44.1726,69704.0
2022-04-28 15:30:00,44.57,44.58,44.51,44.52,214791.0,44.1626,44.1726,44.1032,44.1131,214791.0
2022-04-28 15:35:00,44.53,44.54,44.5,44.53,45058.0,44.123,44.1329,44.0933,44.123,45058.0
2022-04-28 15:40:00,44.53,44.55,44.5,44.51,17570.0,44.123,44.1428,44.0933,44.1032,17570.0
2022-04-28 15:45:00,44.51,44.54,44.48,44.51,56430.0,44.1032,44.1329,44.0735,44.1032,56430.0
2022-04-28 15:50:00,44.51,44.52,44.47,44.52,47150.0,44.1032,44.1131,44.0636,44.1131,47150.0
2022-04-28 15:55:00,44.52,44.6,44.48,44.58,160192.0,44.1131,44.1924,44.0735,44.1726,160192.0
2022-04-29 09:30:00,44.06,44.16,44.0,44.14,205021.0,43.6573,43.7564,43.5979,43.7366,205021.0
2022-04-29 09:35:00,44.14,44.17,44.1,44.13,673635.0,43.7366,43.7663,43.6969,43.7267,673635.0
2022-04-29 09:40:00,44.14,44.16,44.11,44.11,550385.0,43.7366,43.7564,43.7068,43.7068,550385.0
2022-04-29 09:45:00,44.1,44.14,44.1,44.13,142419.0,43.6969,43.7366,43.6969,43.7267,142419.0
2022-04-29 09:50:00,44.13,44.15,44.09,44.13,120624.0,43.7267,43.7465,43.687,43.7267,120624.0
2022-04-29 09:55:00,44.14,44.25,44.14,44.24,137437.0,43.7366,43.8456,43.7366,43.8357,137437.0
2022-04-29 10:00:00,44.25,44.27,44.2,44.23,65121.0,43.8456,43.8654,43.796,43.8258,65121.0
2022-04-29 10:05:00,44.23,44.24,44.18,44.21,57300.0,43.8258,43.8357,43.7762,43.8059,57300.0
2022-04-29 10:10:00,44.22,44.23,44.17,44.19,51747.0,43.8158,43.8258,43.7663,43.7861,51747.0
2022-04-29 10:15:00,44.19,44.23,44.07,44.09,111698.0,43.7861,43.8258,43.6672,43.687,111698.0
2022-04-29 10:20:00,44.09,44.12,44.08,44.09,39352.0,43.687,43.7168,43.6771,43.687,39352.0
2022-04-29 10:25:00,44.1,44.11,44.0,44.01,50285.0,43.6969,43.7068,43.5979,43.6078,50285.0
2022-04-29 10:30:00,44.0,44.05,43.99,44.03,47720.0,43.5979,43.6474,43.5879,43.6276,47720.0
2022-04-29 10:35:00,44.03,44.04,43.99,44.02,73856.0,43.6276,43.6375,43.5879,43.6177,73856.0
2022-04-29 10:40:00,44.01,44.05,43.98,44.02,19168.0,43.6078,43.6474,43.578,43.6177,19168.0
2022-04-29 10:45:00,44.02,44.04,44.0,44.02,78817.0,43.6177,43.6375,43.5979,43.6177,78817.0
2022-04-29 10:50:00,44.02,44.02,43.96,44.02,45229.0,43.6177,43.6177,43.5582,43.6177,45229.0
2022-04-29 10:55:00,44.02,44.06,44.01,44.05,24606.0,43.6177,43.6573,43.6078,43.6474,24606.0
2022-04-29 11:00:00,44.05,44.05,44.01,44.04,23852.0,43.6474,43.6474,43.6078,43.6375,23852.0
2022-04-29 11:05:00,44.04,44.06,44.01,44.02,25144.0,43.6375,43.6573,43.6078,43.6177,25144.0
2022-04-29 11:10:00,44.02,44.03,43.99,44.02,29509.0,43.6177,43.6276,43.5879,43.6177,29509.0
2022-04-29 11:15:00,44.0,44.02,43.99,44.01,24955.0,43.5979,43.6177,43.5879,43.6078,24955.0
2022-04-29 11:20:00,44.01,44.04,43.99,44.02,43785.0,43.6078,43.6375,43.5879,43.6177,43785.0
2022-04-29 11:25:00,44.02,44.02,43.99,44.0,34658.0,43.6177,43.6177,43.5879,43.5979,34658.0
2022-04-29 11:30:00,44.0,44.07,44.0,44.04,32969.0,43.5979,43.6672,43.5979,43.6375,32969.0
2022-04-29 11:35:00,44.05,44.05,44.03,44.04,26844.0,43.6474,43.6474,43.6276,43.6375,26844.0
2022-04-29 11:40:00,44.04,44.07,44.04,44.05,24977.0,43.6375,43.6672,43.6375,43.6474,24977.0
2022-04-29 11:45:00,44.05,44.09,44.04,44.08,46613.0,43.6474,43.687,43.6375,43.6771,46613.0
2022-04-29 11:50:00,44.08,44.1,44.07,44.08,36046.0,43.6771,43.6969,43.6672,43.6771,36046.0
2022-04-29 11:55:00,44.08,44.08,44.03,44.04,35460.0,43.6771,43.6771,43.6276,43.6375,35460.0
2022-04-29 12:00:00,44.04,44.04,43.97,43.98,43942.0,43.6375,43.6375,43.5681,43.578,43942.0
2022-04-29 12:05:00,43.98,44.0,43.96,43.97,36925.0,43.578,43.5979,43.5582,43.5681,36925.0
2022-04-29 12:10:00,43.97,43.99,43.97,43.99,22253.0,43.5681,43.5879,43.5681,43.5879,22253.0
2022-04-29 12:15:00,43.98,43.98,43.96,43.97,41210.0,43.578,43.578,43.5582,43.5681,41210.0
2022-04-29 12:20:00,43.97,44.0,43.95,44.0,48799.0,43.5681,43.5979,43.5483,43.5979,48799.0
2022-04-29 12:25:00,43.99,43.99,43.93,43.95,41747.0,43.5879,43.5879,43.5285,43.5483,41747.0
2022-04-29 12:30:00,43.95,43.96,43.93,43.95,36919.0,43.5483,43.5582,43.5285,43.5483,36919.0
2022-04-29 12:35:00,43.95,43.95,43.92,43.94,99761.0,43.5483,43.5483,43.5186,43.5384,99761.0
2022-04-29 12:40:00,43.94,43.94,43.91,43.91,22839.0,43.5384,43.5384,43.5087,43.5087,22839.0
2022-04-29 12:45:00,43.91,43.93,43.91,43.91,23765.0,43.5087,43.5285,43.5087,43.5087,23765.0
2022-04-29 12:50:00,43.91,43.91,43.84,43.84,44949.0,43.5087,43.5087,43.4393,43.4393,44949.0
2022-04-29 12:55:00,43.84,43.86,43.84,43.86,37411.0,43.4393,43.4591,43.4393,43.4591,37411.0
2022-04-29 13:00:00,43.86,43.91,43.86,43.9,22239.0,43.4591,43.5087,43.4591,43.4988,22239.0
2022-04-29 13:05:00,43.9,43.9,43.86,43.87,17853.0,43.4988,43.4988,43.4591,43.469,17853.0
2022-04-29 13:10:00,43.87,43.9,43.86,43.89,57849.0,43.469,43.4988,43.4591,43.4889,57849.0
2022-04-29 13:15:00,43.9,43.92,43.89,43.91,35661.0,43.4988,43.5186,43.4889,43.5087,35661.0
2022-04-29 13:20:00,43.91,43.95,43.9,43.95,43848.0,43.5087,43.5483,43.4988,43.5483,43848.0
2022-04-29 13:25:00,43.95,43.98,43.94,43.94,16844.0,43.5483,43.578,43.5384,43.5384,16844.0
2022-04-29 13:30:00,43.95,43.99,43.95,43.98,31504.0,43.5483,43.5879,43.5483,43.578,31504.0
2022-04-29 13:35:00,43.98,44.03,43.98,43.99,23530.0,43.578,43.6276,43.578,43.5879,23530.0
2022-04-29 13:40:00,43.99,44.0,43.92,43.93,30966.0,43.5879,43.5979,43.5186,43.5285,30966.0
2022-04-29 13:45:00,43.94,43.94,43.9,43.92,18472.0,43.5384,43.5384,43.4988,43.5186,18472.0
2022-04-29 13:50:00,43.92,43.95,43.91,43.93,23158.0,43.5186,43.5483,43.5087,43.5285,23158.0
2022-04-29 13:55:00,43.93,43.94,43.91,43.93,16973.0,43.5285,43.5384,43.5087,43.5285,16973.0
2022-04-29 14:00:00,43.93,43.93,43.88,43.91,17182.0,43.5285,43.5285,43.479,43.5087,17182.0
2022-04-29 14:05:00,43.91,43.91,43.86,43.86,36704.0,43.5087,43.5087,43.4591,43.4591,36704.0
2022-04-29 14:10:00,43.86,43.87,43.83,43.87,84855.0,43.4591,43.469,43.4294,43.469,84855.0
2022-04-29 14:15:00,43.87,43.91,43.86,43.87,35180.0,43.469,43.5087,43.4591,43.469,35180.0
2022-04-29 14:20:00,43.87,43.87,43.85,43.86,18454.0,43.469,43.469,43.4492,43.4591,18454.0
2022-04-29 14:25:00,43.86,43.88,43.86,43.87,26094.0,43.4591,43.479,43.4591,43.469,26094.0
2022-04-29 14:30:00,43.87,43.87,43.84,43.86,137451.0,43.469,43.469,43.4393,43.4591,137451.0
2022-04-29 14:35:00,43.86,43.87,43.84,43.84,29563.0,43.4591,43.469,43.4393,43.4393,29563.0
2022-04-29 14:40:00,43.84,43.87,43.84,43.87,38600.0,43.4393,43.469,43.4393,43.469,38600.0
2022-04-29 14:45:00,43.86,43.87,43.83,43.83,34618.0,43.4591,43.469,43.4294,43.4294,34618.0
2022-04-29 14:50:00,43.83,43.85,43.83,43.83,15723.0,43.4294,43.4492,43.4294,43.4294,15723.0
2022-04-29 14:55:00,43.83,43.88,43.83,43.88,49895.0,43.4294,43.479,43.4294,43.479,49895.0
2022-04-29 15:00:00,43.87,43.88,43.85,43.87,42833.0,43.469,43.479,43.4492,43.469,42833.0
2022-04-29 15:05:00,43.87,43.87,43.83,43.83,33460.0,43.469,43.469,43.4294,43.4294,33460.0
2022-04-29 15:10:00,43.83,43.84,43.78,43.8,52346.0,43.4294,43.4393,43.3799,43.3997,52346.0
2022-04-29 15:15:00,43.8,43.85,43.79,43.84,42792.0,43.3997,43.4492,43.3898,43.4393,42792.0
2022-04-29 15:20:00,43.84,43.85,43.81,43.84,41551.0,43.4393,43.4492,43.4096,43.4393,41551.0
2022-04-29 15:25:00,43.83,43.85,43.78,43.78,55624.0,43.4294,43.4492,43.3799,43.3799,55624.0
2022-04-29 15:30:00,43.78,43.82,43.76,43.79,61212.0,43.3799,43.4195,43.36,43.3898,61212.0
2022-04-29 15:35:00,43.79,43.8,43.76,43.77,73165.0,43.3898,43.3997,43.36,43.37,73165.0
2022-04-29 15:40:00,43.77,43.8,43.73,43.74,68029.0,43.37,43.3997,43.3303,43.3402,68029.0
2022-04-29 15:45:00,43.73,43.74,43.66,43.68,202906.0,43.3303,43.3402,43.261,43.2808,202906.0
2022-04-29 15:50:00,43.67,43.69,43.63,43.66,168199.0,43.2709,43.2907,43.2312,43.261,168199.0
2022-04-29 15:55:00,43.66,43.69,43.61,43.66,271189.0,43.261,43.2907,43.2114,43.261,271189.0
2022-05-02 09:30:00,43.8,43.93,43.71,43.72,213699.0,43.3997,43.5285,43.3105,43.3204,213699.0
2022-05-02 09:35:00,43.72,43.73,43.64,43.72,91572.0,43.3204,43.3303,43.2411,43.3204,91572.0
2022-05-02 09:40:00,43.72,43.89,43.67,43.8,144444.0,43.3204,43.4889,43.2709,43.3997,144444.0
2022-05-02 09:45:00,43.79,43.89,43.75,43.84,89072.0,43.3898,43.4889,43.3501,43.4393,89072.0
2022-05-02 09:50:00,43.84,43.89,43.8,43.89,31928.0,43.4393,43.4889,43.3997,43.4889,31928.0
2022-05-02 09:55:00,43.89,43.96,43.85,43.87,64692.0,43.4889,43.5582,43.4492,43.469,64692.0
2022-05-02 10:00:00,43.87,43.96,43.83,43.96,180144.0,43.469,43.5582,43.4294,43.5582,180144.0
2022-05-02 10:05:00,43.95,43.95,43.81,43.82,42590.0,43.5483,43.5483,43.4096,43.4195,42590.0
2022-05-02 10:10:00,43.82,43.87,43.8,43.82,52836.0,43.4195,43.469,43.3997,43.4195,52836.0
2022-05-02 10:15:00,43.82,43.87,43.79,43.86,49206.0,43.4195,43.469,43.3898,43.4591,49206.0
2022-05-02 10:20:00,43.85,43.91,43.83,43.9,34773.0,43.4492,43.5087,43.4294,43.4988,34773.0
2022-05-02 10:25:00,43.9,43.96,43.88,43.93,57897.0,43.4988,43.5582,43.479,43.5285,57897.0
2022-05-02 10:30:00,43.93,44.01,43.93,43.99,43955.0,43.5285,43.6078,43.5285,43.5879,43955.0
2022-05-02 10:35:00,43.99,43.99,43.91,43.93,49449.0,43.5879,43.5879,43.5087,43.5285,49449.0
2022-05-02 10:40:00,43.93,43.98,43.89,43.9,61414.0,43.5285,43.578,43.4889,43.4988,61414.0
2022-05-02 10:45:00,43.89,43.91,43.85,43.87,37196.0,43.4889,43.5087,43.4492,43.469,37196.0
2022-05-02 10:50:00,43.87,43.87,43.83,43.85,23678.0,43.469,43.469,43.4294,43.4492,23678.0
2022-05-02 10:55:00,43.84,43.87,43.8,43.8,14549.0,43.4393,43.469,43.3997,43.3997,14549.0
2022-05-02 11:00:00,43.81,43.81,43.71,43.72,16067.0,43.4096,43.4096,43.3105,43.3204,16067.0
2022-05-02 11:05:00,43.71,43.77,43.71,43.76,33786.0,43.3105,43.37,43.3105,43.36,33786.0
2022-05-02 11:10:00,43.75,43.77,43.74,43.77,6930.0,43.3501,43.37,43.3402,43.37,6930.0
2022-05-02 11:15:00,43.77,43.77,43.67,43.68,19500.0,43.37,43.37,43.2709,43.2808,19500.0
2022-05-02 11:20:00,43.68,43.7,43.64,43.69,765163.0,43.2808,43.3006,43.2411,43.2907,765163.0
2022-05-02 11:25:00,43.69,43.73,43.65,43.73,139831.0,43.2907,43.3303,43.2511,43.3303,139831.0
2022-05-02 11:30:00,43.74,43.78,43.68,43.77,49174.0,43.3402,43.3799,43.2808,43.37,49174.0
2022-05-02 11:35:00,43.77,43.79,43.7,43.72,96568.0,43.37,43.3898,43.3006,43.3204,96568.0
2022-05-02 11:40:00,43.71,43.77,43.68,43.74,27283.0,43.3105,43.37,43.2808,43.3402,27283.0
2022-05-02 11:45:00,43.73,43.77,43.71,43.72,27506.0,43.3303,43.37,43.3105,43.3204,27506.0
2022-05-02 11:50:00,43.72,43.77,43.72,43.77,20422.0,43.3204,43.37,43.3204,43.37,20422.0
2022-05-02 11:55:00,43.77,43.79,43.76,43.79,27618.0,43.37,43.3898,43.36,43.3898,27618.0
2022-05-02 12:00:00,43.78,43.83,43.69,43.71,23188.0,43.3799,43.4294,43.2907,43.3105,23188.0
2022-05-02 12:05:00,43.71,43.76,43.71,43.74,22420.0,43.3105,43.36,43.3105,43.3402,22420.0
2022-05-02 12:10:00,43.75,43.77,43.74,43.77,22283.0,43.3501,43.37,43.3402,43.37,22283.0
2022-05-02 12:15:00,43.76,43.83,43.76,43.83,21051.0,43.36,43.4294,43.36,43.4294,21051.0
2022-05-02 12:20:00,43.82,43.87,43.81,43.82,116887.0,43.4195,43.469,43.4096,43.4195,116887.0
2022-05-02 12:25:00,43.82,43.83,43.79,43.82,15614.0,43.4195,43.4294,43.3898,43.4195,15614.0
2022-05-02 12:30:00,43.83,43.84,43.79,43.81,15540.0,43.4294,43.4393,43.3898,43.4096,15540.0
2022-05-02 12:35:00,43.82,43.83,43.77,43.77,27966.0,43.4195,43.4294,43.37,43.37,27966.0
2022-05-02 12:40:00,43.77,43.79,43.76,43.77,11500.0,43.37,43.3898,43.36,43.37,11500.0
2022-05-02 12:45:00,43.77,43.77,43.73,43.75,17455.0,43.37,43.37,43.3303,43.3501,17455.0
2022-05-02 12:50:00,43.74,43.75,43.68,43.68,16678.0,43.3402,43.3501,43.2808,43.2808,16678.0
2022-05-02 12:55:00,43.68,43.7,43.64,43.66,10800.0,43.2808,43.3006,43.2411,43.261,10800.0
2022-05-02 13:00:00,43.66,43.67,43.61,43.63,10878.0,43.261,43.2709,43.2114,43.2312,10878.0
2022-05-02 13:05:00,43.64,43.72,43.64,43.69,63778.0,43.2411,43.3204,43.2411,43.2907,63778.0
2022-05-02 13:10:00,43.69,43.72,43.66,43.7,91255.0,43.2907,43.3204,43.261,43.3006,91255.0
2022-05-02 13:15:00,43.69,43.69,43.66,43.68,9820.0,43.2907,43.2907,43.261,43.2808,9820.0
2022-05-02 13:20:00,43.67,43.68,43.65,43.66,5700.0,43.2709,43.2808,43.2511,43.261,5700.0
2022-05-02 13:25:00,43.64,43.68,43.62,43.64,11838.0,43.2411,43.2808,43.2213,43.2411,11838.0
2022-05-02 13:30:00,43.64,43.68,43.63,43.64,54221.0,43.2411,43.2808,43.2312,43.2411,54221.0
2022-05-02 13:35:00,43.64,43.66,43.63,43.64,47657.0,43.2411,43.261,43.2312,43.2411,47657.0
2022-05-02 13:40:00,43.65,43.66,43.63,43.63,24068.0,43.2511,43.261,43.2312,43.2312,24068.0
2022-05-02 13:45:00,43.64,43.64,43.56,43.58,95302.0,43.2411,43.2411,43.1619,43.1817,95302.0
2022-05-02 13:50:00,43.57,43.59,43.56,43.56,75817.0,43.1718,43.1916,43.1619,43.1619,75817.0
2022-05-02 13:55:00,43.57,43.61,43.56,43.61,47064.0,43.1718,43.2114,43.1619,43.2114,47064.0
2022-05-02 14:00:00,43.6,43.63,43.57,43.63,41989.0,43.2015,43.2312,43.1718,43.2312,41989.0
2022-05-02 14:05:00,43.63,43.66,43.6,43.6,35680.0,43.2312,43.261,43.2015,43.2015,35680.0
2022-05-02 14:10:00,43.59,43.59,43.49,43.5,48884.0,43.1916,43.1916,43.0925,43.1024,48884.0
2022-05-02 14:15:00,43.5,43.5,43.45,43.47,87933.0,43.1024,43.1024,43.0529,43.0727,87933.0
2022-05-02 14:20:00,43.47,43.51,43.45,43.48,256573.0,43.0727,43.1123,43.0529,43.0826,256573.0
2022-05-02 14:25:00,43.48,43.5,43.47,43.49,44567.0,43.0826,43.1024,43.0727,43.0925,44567.0
2022-05-02 14:30:00,43.49,43.54,43.47,43.54,52885.0,43.0925,43.1421,43.0727,43.1421,52885.0
2022-05-02 14:35:00,43.52,43.54,43.49,43.52,20021.0,43.1222,43.1421,43.0925,43.1222,20021.0
2022-05-02 14:40:00,43.51,43.53,43.44,43.47,35516.0,43.1123,43.1321,43.043,43.0727,35516.0
2022-05-02 14:45:00,43.49,43.56,43.48,43.53,37942.0,43.0925,43.1619,43.0826,43.1321,37942.0
2022-05-02 14:50:00,43.53,43.6,43.5,43.56,37114.0,43.1321,43.2015,43.1024,43.1619,37114.0
2022-05-02 14:55:00,43.57,43.58,43.49,43.51,32114.0,43.1718,43.1817,43.0925,43.1123,32114.0
2022-05-02 15:00:00,43.52,43.61,43.51,43.59,28897.0,43.1222,43.2114,43.1123,43.1916,28897.0
2022-05-02 15:05:00,43.6,43.68,43.59,43.66,39628.0,43.2015,43.2808,43.1916,43.261,39628.0
2022-05-02 15:10:00,43.66,43.74,43.66,43.73,60019.0,43.261,43.3402,43.261,43.3303,60019.0
2022-05-02 15:15:00,43.73,43.78,43.7,43.75,54393.0,43.3303,43.3799,43.3006,43.3501,54393.0
2022-05-02 15:20:00,43.76,43.82,43.75,43.82,55978.0,43.36,43.4195,43.3501,43.4195,55978.0
2022-05-02 15:25:00,43.82,43.83,43.79,43.81,44395.0,43.4195,43.4294,43.3898,43.4096,44395.0
2022-05-02 15:30:00,43.81,43.87,43.81,43.87,41694.0,43.4096,43.469,43.4096,43.469,41694.0
2022-05-02 15:35:00,43.87,43.88,43.83,43.83,47602.0,43.469,43.479,43.4294,43.4294,47602.0
2022-05-02 15:40:00,43.85,43.89,43.8,43.8,35482.0,43.4492,43.4889,43.3997,43.3997,35482.0
2022-05-02 15:45:00,43.8,43.88,43.79,43.87,50679.0,43.3997,43.479,43.3898,43.469,50679.0
2022-05-02 15:50:00,43.87,43.92,43.85,43.9,119255.0,43.469,43.5186,43.4492,43.4988,119255.0
2022-05-02 15:55:00,43.89,43.91,43.86,43.86,485987.0,43.4889,43.5087,43.4591,43.4591,485987.0
2022-05-03 09:30:00,43.81,43.81,43.69,43.74,148149.0,43.4096,43.4096,43.2907,43.3402,148149.0
2022-05-03 09:35:00,43.74,43.76,43.67,43.69,143772.0,43.3402,43.36,43.2709,43.2907,143772.0
2022-05-03 09:40:00,43.7,43.72,43.67,43.67,21153.0,43.3006,43.3204,43.2709,43.2709,21153.0
2022-05-03 09:45:00,43.66,43.7,43.61,43.69,49574.0,43.261,43.3006,43.2114,43.2907,49574.0
2022-05-03 09:50:00,43.68,43.72,43.65,43.69,47031.0,43.2808,43.3204,43.2511,43.2907,47031.0
2022-05-03 09:55:00,43.7,43.72,43.65,43.7,99792.0,43.3006,43.3204,43.2511,43.3006,99792.0
2022-05-03 10:00:00,43.7,43.74,43.7,43.72,70290.0,43.3006,43.3402,43.3006,43.3204,70290.0
2022-05-03 10:05:00,43.72,43.73,43.63,43.64,52010.0,43.3204,43.3303,43.2312,43.2411,52010.0
2022-05-03 10:10:00,43.64,43.69,43.61,43.69,43137.0,43.2411,43.2907,43.2114,43.2907,43137.0
2022-05-03 10:15:00,43.68,43.69,43.63,43.69,21727.0,43.2808,43.2907,43.2312,43.2907,21727.0
2022-05-03 10:20:00,43.68,43.72,43.66,43.72,47532.0,43.2808,43.3204,43.261,43.3204,47532.0
2022-05-03 10:25:00,43.72,43.76,43.7,43.76,20836.0,43.3204,43.36,43.3006,43.36,20836.0
2022-05-03 10:30:00,43.76,43.8,43.74,43.76,66326.0,43.36,43.3997,43.3402,43.36,66326.0
2022-05-03 10:35:00,43.77,43.79,43.72,43.73,19760.0,43.37,43.3898,43.3204,43.3303,19760.0
2022-05-03 10:40:00,43.73,43.74,43.68,43.69,40335.0,43.3303,43.3402,43.2808,43.2907,40335.0
2022-05-03 10:45:00,43.7,43.71,43.66,43.66,30375.0,43.3006,43.3105,43.261,43.261,30375.0
2022-05-03 10:50:00,43.66,43.7,43.65,43.68,55810.0,43.261,43.3006,43.2511,43.2808,55810.0
2022-05-03 10:55:00,43.69,43.73,43.69,43.73,15762.0,43.2907,43.3303,43.2907,43.3303,15762.0
2022-05-03 11:00:00,43.73,43.76,43.72,43.76,17930.0,43.3303,43.36,43.3204,43.36,17930.0
2022-05-03 11:05:00,43.77,43.82,43.75,43.81,26167.0,43.37,43.4195,43.3501,43.4096,26167.0
2022-05-03 11:10:00,43.82,43.82,43.77,43.82,14824.0,43.4195,43.4195,43.37,43.4195,14824.0
2022-05-03 11:15:00,43.83,43.84,43.78,43.8,30164.0,43.4294,43.4393,43.3799,43.3997,30164.0
2022-05-03 11:20:00,43.8,43.85,43.79,43.85,36350.0,43.3997,43.4492,43.3898,43.4492,36350.0
2022-05-03 11:25:00,43.84,43.85,43.8,43.8,25161.0,43.4393,43.4492,43.3997,43.3997,25161.0
2022-05-03 11:30:00,43.81,43.87,43.8,43.85,63981.0,43.4096,43.469,43.3997,43.4492,63981.0
2022-05-03 11:35:00,43.85,43.86,43.81,43.82,14894.0,43.4492,43.4591,43.4096,43.4195,14894.0
2022-05-03 11:40:00,43.83,43.83,43.79,43.82,32542.0,43.4294,43.4294,43.3898,43.4195,32542.0
2022-05-03 11:45:00,43.81,43.82,43.8,43.82,5800.0,43.4096,43.4195,43.3997,43.4195,5800.0
2022-05-03 11:50:00,43.81,43.81,43.79,43.81,18366.0,43.4096,43.4096,43.3898,43.4096,18366.0
2022-05-03 11:55:00,43.8,43.83,43.8,43.83,6752.0,43.3997,43.4294,43.3997,43.4294,6752.0
2022-05-03 12:00:00,43.83,43.84,43.82,43.83,22444.0,43.4294,43.4393,43.4195,43.4294,22444.0
2022-05-03 12:05:00,43.84,43.84,43.71,43.72,85530.0,43.4393,43.4393,43.3105,43.3204,85530.0
2022-05-03 12:10:00,43.72,43.78,43.71,43.77,91082.0,43.3204,43.3799,43.3105,43.37,91082.0
2022-05-03 12:15:00,43.78,43.79,43.75,43.78,8986.0,43.3799,43.3898,43.3501,43.3799,8986.0
2022-05-03 12:20:00,43.78,43.83,43.78,43.82,20180.0,43.3799,43.4294,43.3799,43.4195,20180.0
2022-05-03 12:25:00,43.82,43.83,43.79,43.79,33045.0,43.4195,43.4294,43.3898,43.3898,33045.0
2022-05-03 12:30:00,43.79,43.81,43.76,43.8,24652.0,43.3898,43.4096,43.36,43.3997,24652.0
2022-05-03 12:35:00,43.81,43.83,43.79,43.8,20027.0,43.4096,43.4294,43.3898,43.3997,20027.0
2022-05-03 12:40:00,43.8,43.82,43.79,43.8,12457.0,43.3997,43.4195,43.3898,43.3997,12457.0
2022-05-03 12:45:00,43.8,43.84,43.78,43.8,27424.0,43.3997,43.4393,43.3799,43.3997,27424.0
2022-05-03 12:50:00,43.8,43.82,43.79,43.8,19316.0,43.3997,43.4195,43.3898,43.3997,19316.0
2022-05-03 12:55:00,43.8,43.82,43.77,43.81,14068.0,43.3997,43.4195,43.37,43.4096,14068.0
2022-05-03 13:00:00,43.81,43.85,43.81,43.83,23012.0,43.4096,43.4492,43.4096,43.4294,23012.0
2022-05-03 13:05:00,43.84,43.9,43.84,43.9,27192.0,43.4393,43.4988,43.4393,43.4988,27192.0
2022-05-03 13:10:00,43.89,43.92,43.88,43.91,22170.0,43.4889,43.5186,43.479,43.5087,22170.0
2022-05-03 13:15:00,43.91,43.93,43.91,43.91,13671.0,43.5087,43.5285,43.5087,43.5087,13671.0
2022-05-03 13:20:00,43.91,43.93,43.88,43.9,27111.0,43.5087,43.5285,43.479,43.4988,27111.0
2022-05-03 13:25:00,43.89,43.89,43.86,43.88,11475.0,43.4889,43.4889,43.4591,43.479,11475.0
2022-05-03 13:30:00,43.88,43.89,43.87,43.89,12231.0,43.479,43.4889,43.469,43.4889,12231.0
2022-05-03 13:35:00,43.89,43.9,43.88,43.9,14020.0,43.4889,43.4988,43.479,43.4988,14020.0
2022-05-03 13:40:00,43.9,43.91,43.88,43.91,8800.0,43.4988,43.5087,43.479,43.5087,8800.0
2022-05-03 13:45:00,43.91,43.91,43.88,43.89,17901.0,43.5087,43.5087,43.479,43.4889,17901.0
2022-05-03 13:50:00,43.89,43.9,43.86,43.88,14504.0,43.4889,43.4988,43.4591,43.479,14504.0
2022-05-03 13:55:00,43.88,43.88,43.86,43.87,12435.0,43.479,43.479,43.4591,43.469,12435.0
2022-05-03 14:00:00,43.87,43.87,43.81,43.84,219564.0,43.469,43.469,43.4096,43.4393,219564.0
2022-05-03 14:05:00,43.83,43.84,43.82,43.84,19662.0,43.4294,43.4393,43.4195,43.4393,19662.0
2022-05-03 14:10:00,43.84,43.84,43.79,43.8,20913.0,43.4393,43.4393,43.3898,43.3997,20913.0
2022-05-03 14:15:00,43.79,43.79,43.74,43.75,34881.0,43.3898,43.3898,43.3402,43.3501,34881.0
2022-05-03 14:20:00,43.76,43.76,43.73,43.75,29944.0,43.36,43.36,43.3303,43.3501,29944.0
2022-05-03 14:25:00,43.75,43.75,43.73,43.73,15679.0,43.3501,43.3501,43.3303,43.3303,15679.0
2022-05-03 14:30:00,43.74,43.77,43.73,43.77,38478.0,43.3402,43.37,43.3303,43.37,38478.0
2022-05-03 14:35:00,43.77,43.81,43.74,43.74,37616.0,43.37,43.4096,43.3402,43.3402,37616.0
2022-05-03 14:40:00,43.75,43.8,43.7,43.78,37472.0,43.3501,43.3997,43.3006,43.3799,37472.0
2022-05-03 14:45:00,43.78,43.82,43.74,43.8,44502.0,43.3799,43.4195,43.3402,43.3997,44502.0
2022-05-03 14:50:00,43.81,43.89,43.81,43.86,25353.0,43.4096,43.4889,43.4096,43.4591,25353.0
2022-05-03 14:55:00,43.86,43.9,43.85,43.89,14065.0,43.4591,43.4988,43.4492,43.4889,14065.0
2022-05-03 15:00:00,43.9,43.91,43.87,43.91,47287.0,43.4988,43.5087,43.469,43.5087,47287.0
2022-05-03 15:05:00,43.88,43.94,43.87,43.92,25779.0,43.479,43.5384,43.469,43.5186,25779.0
2022-05-03 15:10:00,43.93,43.94,43.92,43.92,9400.0,43.5285,43.5384,43.5186,43.5186,9400.0
2022-05-03 15:15:00,43.92,43.93,43.87,43.88,18927.0,43.5186,43.5285,43.469,43.479,18927.0
2022-05-03 15:20:00,43.89,43.92,43.85,43.88,35864.0,43.4889,43.5186,43.4492,43.479,35864.0
2022-05-03 15:25:00,43.86,43.88,43.85,43.87,57414.0,43.4591,43.479,43.4492,43.469,57414.0
2022-05-03 15:30:00,43.86,43.87,43.83,43.86,32511.0,43.4591,43.469,43.4294,43.4591,32511.0
2022-05-03 15:35:00,43.86,43.86,43.81,43.82,52200.0,43.4591,43.4591,43.4096,43.4195,52200.0
2022-05-03 15:40:00,43.81,43.82,43.79,43.82,36433.0,43.4096,43.4195,43.3898,43.4195,36433.0
2022-05-03 15:45:00,43.82,43.87,43.79,43.83,78118.0,43.4195,43.469,43.3898,43.4294,78118.0
2022-05-03 15:50:00,43.83,43.91,43.81,43.9,164801.0,43.4294,43.5087,43.4096,43.4988,164801.0
2022-05-03 15:55:00,43.91,43.94,43.88,43.93,276515.0,43.5087,43.5384,43.479,43.5285,276515.0
2022-05-04 09:30:00,43.11,43.14,43.06,43.07,65214.0,42.716,42.7457,42.6664,42.6764,65214.0
2022-05-04 09:35:00,43.07,43.1,43.05,43.09,66802.0,42.6764,42.7061,42.6565,42.6962,66802.0
2022-05-04 09:40:00,43.09,43.13,43.07,43.08,110044.0,42.6962,42.7358,42.6764,42.6863,110044.0
2022-05-04 09:45:00,43.08,43.11,43.07,43.1,401519.0,42.6863,42.716,42.6764,42.7061,401519.0
2022-05-04 09:50:00,43.1,43.1,43.06,43.08,146739.0,42.7061,42.7061,42.6664,42.6863,146739.0
2022-05-04 09:55:00,43.08,43.09,43.06,43.07,33154.0,42.6863,42.6962,42.6664,42.6764,33154.0
2022-05-04 10:00:00,43.05,43.07,43.02,43.03,48465.0,42.6565,42.6764,42.6268,42.6367,48465.0
2022-05-04 10:05:00,43.03,43.03,43.01,43.02,44317.0,42.6367,42.6367,42.6169,42.6268,44317.0
2022-05-04 10:10:00,43.02,43.05,43.01,43.04,31078.0,42.6268,42.6565,42.6169,42.6466,31078.0
2022-05-04 10:15:00,43.02,43.06,43.01,43.04,51200.0,42.6268,42.6664,42.6169,42.6466,51200.0
2022-05-04 10:20:00,43.04,43.06,43.03,43.06,27106.0,42.6466,42.6664,42.6367,42.6664,27106.0
2022-05-04 10:25:00,43.05,43.07,43.05,43.06,50913.0,42.6565,42.6764,42.6565,42.6664,50913.0
2022-05-04 10:30:00,43.05,43.06,43.0,43.01,23589.0,42.6565,42.6664,42.607,42.6169,23589.0
2022-05-04 10:35:00,43.02,43.05,43.02,43.05,13164.0,42.6268,42.6565,42.6268,42.6565,13164.0
2022-05-04 10:40:00,43.05,43.06,43.04,43.05,33080.0,42.6565,42.6664,42.6466,42.6565,33080.0
2022-05-04 10:45:00,43.05,43.07,43.03,43.04,27970.0,42.6565,42.6764,42.6367,42.6466,27970.0
2022-05-04 10:50:00,43.04,43.05,43.03,43.04,19681.0,42.6466,42.6565,42.6367,42.6466,19681.0
2022-05-04 10:55:00,43.04,43.06,43.02,43.05,22118.0,42.6466,42.6664,42.6268,42.6565,22118.0
2022-05-04 11:00:00,43.04,43.05,43.01,43.02,6464.0,42.6466,42.6565,42.6169,42.6268,6464.0
2022-05-04 11:05:00,43.02,43.04,43.01,43.04,14614.0,42.6268,42.6466,42.6169,42.6466,14614.0
2022-05-04 11:10:00,43.04,43.05,43.0,43.01,39122.0,42.6466,42.6565,42.607,42.6169,39122.0
2022-05-04 11:15:00,43.02,43.04,42.99,43.01,125483.0,42.6268,42.6466,42.5971,42.6169,125483.0
2022-05-04 11:20:00,43.01,43.01,42.99,43.01,157797.0,42.6169,42.6169,42.5971,42.6169,157797.0
2022-05-04 11:25:00,43.01,43.02,42.99,43.0,43723.0,42.6169,42.6268,42.5971,42.607,43723.0
2022-05-04 11:30:00,43.01,43.01,42.96,42.97,153850.0,42.6169,42.6169,42.5674,42.5773,153850.0
2022-05-04 11:35:00,42.97,42.99,42.96,42.99,25106.0,42.5773,42.5971,42.5674,42.5971,25106.0
2022-05-04 11:40:00,42.99,43.0,42.98,43.0,42791.0,42.5971,42.607,42.5872,42.607,42791.0
2022-05-04 11:45:00,43.0,43.04,42.99,43.03,49549.0,42.607,42.6466,42.5971,42.6367,49549.0
2022-05-04 11:50:00,43.04,43.05,43.02,43.05,16746.0,42.6466,42.6565,42.6268,42.6565,16746.0
2022-05-04 11:55:00,43.06,43.06,43.02,43.05,29260.0,42.6664,42.6664,42.6268,42.6565,29260.0
2022-05-04 12:00:00,43.05,43.05,43.02,43.03,14409.0,42.6565,42.6565,42.6268,42.6367,14409.0
2022-05-04 12:05:00,43.02,43.06,43.02,43.05,26047.0,42.6268,42.6664,42.6268,42.6565,26047.0
2022-05-04 12:10:00,43.05,43.06,43.03,43.05,39287.0,42.6565,42.6664,42.6367,42.6565,39287.0
2022-05-04 12:15:00,43.05,43.08,43.03,43.08,78146.0,42.6565,42.6863,42.6367,42.6863,78146.0
2022-05-04 12:20:00,43.08,43.12,43.07,43.11,87164.0,42.6863,42.7259,42.6764,42.716,87164.0
2022-05-04 12:25:00,43.11,43.14,43.11,43.14,18453.0,42.716,42.7457,42.716,42.7457,18453.0
2022-05-04 12:30:00,43.14,43.14,43.13,43.14,10461.0,42.7457,42.7457,42.7358,42.7457,10461.0
2022-05-04 12:35:00,43.14,43.15,43.12,43.15,38153.0,42.7457,42.7556,42.7259,42.7556,38153.0
2022-05-04 12:40:00,43.15,43.15,43.12,43.14,36358.0,42.7556,42.7556,42.7259,42.7457,36358.0
2022-05-04 12:45:00,43.14,43.14,43.1,43.12,23174.0,42.7457,42.7457,42.7061,42.7259,23174.0
2022-05-04 12:50:00,43.11,43.13,43.09,43.13,36937.0,42.716,42.7358,42.6962,42.7358,36937.0
2022-05-04 12:55:00,43.13,43.16,43.12,43.16,94024.0,42.7358,42.7655,42.7259,42.7655,94024.0
2022-05-04 13:00:00,43.16,43.17,43.15,43.15,34447.0,42.7655,42.7754,42.7556,42.7556,34447.0
2022-05-04 13:05:00,43.15,43.16,43.12,43.13,100679.0,42.7556,42.7655,42.7259,42.7358,100679.0
2022-05-04 13:10:00,43.12,43.12,43.09,43.11,20834.0,42.7259,42.7259,42.6962,42.716,20834.0
2022-05-04 13:15:00,43.11,43.12,43.09,43.1,13775.0,42.716,42.7259,42.6962,42.7061,13775.0
2022-05-04 13:20:00,43.11,43.12,43.09,43.12,30504.0,42.716,42.7259,42.6962,42.7259,30504.0
2022-05-04 13:25:00,43.12,43.12,43.1,43.11,24327.0,42.7259,42.7259,42.7061,42.716,24327.0
2022-05-04 13:30:00,43.11,43.11,43.08,43.11,16556.0,42.716,42.716,42.6863,42.716,16556.0
2022-05-04 13:35:00,43.11,43.13,43.09,43.09,20434.0,42.716,42.7358,42.6962,42.6962,20434.0
2022-05-04 13:40:00,43.09,43.12,43.09,43.11,13900.0,42.6962,42.7259,42.6962,42.716,13900.0
2022-05-04 13:45:00,43.12,43.12,43.09,43.09,34194.0,42.7259,42.7259,42.6962,42.6962,34194.0
2022-05-04 13:50:00,43.08,43.1,43.07,43.1,24005.0,42.6863,42.7061,42.6764,42.7061,24005.0
2022-05-04 13:55:00,43.1,43.18,43.07,43.13,62594.0,42.7061,42.7853,42.6764,42.7358,62594.0
2022-05-04 14:00:00,43.09,43.3,43.07,43.2,153454.0,42.6962,42.9043,42.6764,42.8052,153454.0
2022-05-04 14:05:00,43.18,43.22,43.06,43.14,45817.0,42.7853,42.825,42.6664,42.7457,45817.0
2022-05-04 14:10:00,43.13,43.15,43.07,43.12,50723.0,42.7358,42.7556,42.6764,42.7259,50723.0
2022-05-04 14:15:00,43.12,43.12,43.0,43.03,74548.0,42.7259,42.7259,42.607,42.6367,74548.0
2022-05-04 14:20:00,43.02,43.1,43.01,43.09,79007.0,42.6268,42.7061,42.6169,42.6962,79007.0
2022-05-04 14:25:00,43.09,43.21,43.06,43.18,69667.0,42.6962,42.8151,42.6664,42.7853,69667.0
2022-05-04 14:30:00,43.19,43.19,42.92,42.93,235546.0,42.7953,42.7953,42.5277,42.5376,235546.0
2022-05-04 14:35:00,42.92,43.1,42.88,43.02,164162.0,42.5277,42.7061,42.4881,42.6268,164162.0
2022-05-04 14:40:00,43.02,43.27,42.99,43.22,131428.0,42.6268,42.8745,42.5971,42.825,131428.0
2022-05-04 14:45:00,43.22,43.46,43.22,43.38,104272.0,42.825,43.0628,42.825,42.9835,104272.0
2022-05-04 14:50:00,43.39,43.58,43.39,43.58,98689.0,42.9934,43.1817,42.9934,43.1817,98689.0
2022-05-04 14:55:00,43.58,43.66,43.53,43.63,170345.0,43.1817,43.261,43.1321,43.2312,170345.0
2022-05-04 15:00:00,43.65,43.7,43.56,43.65,139097.0,43.2511,43.3006,43.1619,43.2511,139097.0
2022-05-04 15:05:00,43.65,43.73,43.63,43.68,148004.0,43.2511,43.3303,43.2312,43.2808,148004.0
2022-05-04 15:10:00,43.68,43.76,43.68,43.73,79418.0,43.2808,43.36,43.2808,43.3303,79418.0
2022-05-04 15:15:00,43.73,43.83,43.7,43.73,206981.0,43.3303,43.4294,43.3006,43.3303,206981.0
2022-05-04 15:20:00,43.73,43.8,43.71,43.73,144901.0,43.3303,43.3997,43.3105,43.3303,144901.0
2022-05-04 15:25:00,43.74,43.79,43.72,43.77,105801.0,43.3402,43.3898,43.3204,43.37,105801.0
2022-05-04 15:30:00,43.77,43.88,43.76,43.88,79397.0,43.37,43.479,43.36,43.479,79397.0
2022-05-04 15:35:00,43.87,43.87,43.82,43.85,74370.0,43.469,43.469,43.4195,43.4492,74370.0
2022-05-04 15:40:00,43.84,43.87,43.8,43.86,72226.0,43.4393,43.469,43.3997,43.4591,72226.0
2022-05-04 15:45:00,43.86,43.94,43.84,43.94,106586.0,43.4591,43.5384,43.4393,43.5384,106586.0
2022-05-04 15:50:00,43.94,43.94,43.87,43.9,188777.0,43.5384,43.5384,43.469,43.4988,188777.0
2022-05-04 15:55:00,43.89,43.9,43.83,43.84,205059.0,43.4889,43.4988,43.4294,43.4393,205059.0
2022-05-05 09:30:00,43.22,43.22,43.12,43.14,74895.0,42.825,42.825,42.7259,42.7457,74895.0
2022-05-05 09:35:00,43.14,43.17,43.08,43.09,64934.0,42.7457,42.7754,42.6863,42.6962,64934.0
2022-05-05 09:40:00,43.09,43.13,43.01,43.02,38804.0,42.6962,42.7358,42.6169,42.6268,38804.0
2022-05-05 09:45:00,43.03,43.04,42.99,43.0,55164.0,42.6367,42.6466,42.5971,42.607,55164.0
2022-05-05 09:50:00,43.0,43.01,42.97,42.98,110951.0,42.607,42.6169,42.5773,42.5872,110951.0
2022-05-05 09:55:00,42.99,43.01,42.93,42.97,60286.0,42.5971,42.6169,42.5376,42.5773,60286.0
2022-05-05 10:00:00,42.96,42.96,42.87,42.88,23955.0,42.5674,42.5674,42.4782,42.4881,23955.0
2022-05-05 10:05:00,42.88,42.9,42.83,42.85,135855.0,42.4881,42.5079,42.4385,42.4584,135855.0
2022-05-05 10:10:00,42.85,42.86,42.77,42.84,91673.0,42.4584,42.4683,42.3791,42.4485,91673.0
2022-05-05 10:15:00,42.84,42.85,42.78,42.82,88815.0,42.4485,42.4584,42.389,42.4286,88815.0
2022-05-05 10:20:00,42.82,42.83,42.75,42.77,24948.0,42.4286,42.4385,42.3593,42.3791,24948.0
2022-05-05 10:25:00,42.77,42.81,42.76,42.77,51633.0,42.3791,42.4187,42.3692,42.3791,51633.0
2022-05-05 10:30:00,42.77,42.78,42.74,42.76,61160.0,42.3791,42.389,42.3494,42.3692,61160.0
2022-05-05 10:35:00,42.76,42.79,42.71,42.72,49732.0,42.3692,42.3989,42.3196,42.3296,49732.0
2022-05-05 10:40:00,42.72,42.74,42.68,42.74,93239.0,42.3296,42.3494,42.2899,42.3494,93239.0
2022-05-05 10:45:00,42.73,42.75,42.63,42.64,35093.0,42.3395,42.3593,42.2404,42.2503,35093.0
2022-05-05 10:50:00,42.63,42.67,42.61,42.63,51196.0,42.2404,42.28,42.2206,42.2404,51196.0
2022-05-05 10:55:00,42.63,42.67,42.61,42.66,43444.0,42.2404,42.28,42.2206,42.2701,43444.0
2022-05-05 11:00:00,42.65,42.68,42.55,42.58,63473.0,42.2602,42.2899,42.1611,42.1908,63473.0
2022-05-05 11:05:00,42.57,42.59,42.48,42.51,41557.0,42.1809,42.2007,42.0917,42.1215,41557.0
2022-05-05 11:10:00,42.51,42.51,42.45,42.48,38310.0,42.1215,42.1215,42.062,42.0917,38310.0
2022-05-05 11:15:00,42.46,42.48,42.43,42.44,27789.0,42.0719,42.0917,42.0422,42.0521,27789.0
2022-05-05 11:20:00,42.44,42.44,42.38,42.39,281344.0,42.0521,42.0521,41.9927,42.0026,281344.0
2022-05-05 11:25:00,42.39,42.44,42.36,42.44,79842.0,42.0026,42.0521,41.9728,42.0521,79842.0
2022-05-05 11:30:00,42.44,42.5,42.43,42.45,73703.0,42.0521,42.1116,42.0422,42.062,73703.0
2022-05-05 11:35:00,42.45,42.51,42.45,42.46,41797.0,42.062,42.1215,42.062,42.0719,41797.0
2022-05-05 11:40:00,42.46,42.48,42.44,42.47,17206.0,42.0719,42.0917,42.0521,42.0818,17206.0
2022-05-05 11:45:00,42.46,42.46,42.38,42.41,53159.0,42.0719,42.0719,41.9927,42.0224,53159.0
2022-05-05 11:50:00,42.41,42.41,42.3,42.3,48357.0,42.0224,42.0224,41.9134,41.9134,48357.0
2022-05-05 11:55:00,42.31,42.34,42.3,42.32,22395.0,41.9233,41.953,41.9134,41.9332,22395.0
2022-05-05 12:00:00,42.31,42.32,42.26,42.32,34534.0,41.9233,41.9332,41.8738,41.9332,34534.0
2022-05-05 12:05:00,42.32,42.38,42.32,42.37,27967.0,41.9332,41.9927,41.9332,41.9828,27967.0
2022-05-05 12:10:00,42.37,42.41,42.33,42.37,49101.0,41.9828,42.0224,41.9431,41.9828,49101.0
2022-05-05 12:15:00,42.36,42.4,42.33,42.39,40806.0,41.9728,42.0125,41.9431,42.0026,40806.0
2022-05-05 12:20:00,42.4,42.41,42.33,42.35,62897.0,42.0125,42.0224,41.9431,41.9629,62897.0
2022-05-05 12:25:00,42.36,42.42,42.35,42.4,33304.0,41.9728,42.0323,41.9629,42.0125,33304.0
2022-05-05 12:30:00,42.4,42.45,42.38,42.39,83201.0,42.0125,42.062,41.9927,42.0026,83201.0
2022-05-05 12:35:00,42.39,42.39,42.33,42.36,43566.0,42.0026,42.0026,41.9431,41.9728,43566.0
2022-05-05 12:40:00,42.36,42.37,42.34,42.34,87007.0,41.9728,41.9828,41.953,41.953,87007.0
2022-05-05 12:45:00,42.34,42.36,42.31,42.32,31506.0,41.953,41.9728,41.9233,41.9332,31506.0
2022-05-05 12:50:00,42.32,42.4,42.32,42.37,55122.0,41.9332,42.0125,41.9332,41.9828,55122.0
2022-05-05 12:55:00,42.38,42.42,42.37,42.42,62116.0,41.9927,42.0323,41.9828,42.0323,62116.0
2022-05-05 13:00:00,42.42,42.51,42.42,42.48,63769.0,42.0323,42.1215,42.0323,42.0917,63769.0
2022-05-05 13:05:00,42.49,42.53,42.49,42.5,114522.0,42.1017,42.1413,42.1017,42.1116,114522.0
2022-05-05 13:10:00,42.5,42.5,42.43,42.43,41452.0,42.1116,42.1116,42.0422,42.0422,41452.0
2022-05-05 13:15:00,42.43,42.46,42.39,42.45,22586.0,42.0422,42.0719,42.0026,42.062,22586.0
2022-05-05 13:20:00,42.44,42.47,42.42,42.46,16045.0,42.0521,42.0818,42.0323,42.0719,16045.0
2022-05-05 13:25:00,42.46,42.46,42.43,42.45,26426.0,42.0719,42.0719,42.0422,42.062,26426.0
2022-05-05 13:30:00,42.45,42.45,42.39,42.44,31644.0,42.062,42.062,42.0026,42.0521,31644.0
2022-05-05 13:35:00,42.44,42.51,42.43,42.45,73927.0,42.0521,42.1215,42.0422,42.062,73927.0
2022-05-05 13:40:00,42.44,42.5,42.42,42.46,31668.0,42.0521,42.1116,42.0323,42.0719,31668.0
2022-05-05 13:45:00,42.46,42.48,42.41,42.42,14209.0,42.0719,42.0917,42.0224,42.0323,14209.0
2022-05-05 13:50:00,42.41,42.41,42.37,42.39,29460.0,42.0224,42.0224,41.9828,42.0026,29460.0
2022-05-05 13:55:00,42.39,42.41,42.35,42.38,35709.0,42.0026,42.0224,41.9629,41.9927,35709.0
2022-05-05 14:00:00,42.39,42.39,42.35,42.37,16803.0,42.0026,42.0026,41.9629,41.9828,16803.0
2022-05-05 14:05:00,42.37,42.42,42.36,42.39,41865.0,41.9828,42.0323,41.9728,42.0026,41865.0
2022-05-05 14:10:00,42.4,42.42,42.36,42.39,36660.0,42.0125,42.0323,41.9728,42.0026,36660.0
2022-05-05 14:15:00,42.39,42.47,42.38,42.46,56876.0,42.0026,42.0818,41.9927,42.0719,56876.0
2022-05-05 14:20:00,42.47,42.48,42.36,42.36,50658.0,42.0818,42.0917,41.9728,41.9728,50658.0
2022-05-05 14:25:00,42.37,42.39,42.32,42.33,30372.0,41.9828,42.0026,41.9332,41.9431,30372.0
2022-05-05 14:30:00,42.33,42.36,42.32,42.34,25240.0,41.9431,41.9728,41.9332,41.953,25240.0
2022-05-05 14:35:00,42.34,42.37,42.32,42.37,46743.0,41.953,41.9828,41.9332,41.9828,46743.0
2022-05-05 14:40:00,42.37,42.39,42.34,42.36,58854.0,41.9828,42.0026,41.953,41.9728,58854.0
2022-05-05 14:45:00,42.36,42.42,42.36,42.41,34256.0,41.9728,42.0323,41.9728,42.0224,34256.0
2022-05-05 14:50:00,42.41,42.48,42.41,42.43,46643.0,42.0224,42.0917,42.0224,42.0422,46643.0
2022-05-05 14:55:00,42.41,42.42,42.39,42.41,55705.0,42.0224,42.0323,42.0026,42.0224,55705.0
2022-05-05 15:00:00,42.41,42.43,42.37,42.38,75581.0,42.0224,42.0422,41.9828,41.9927,75581.0
2022-05-05 15:05:00,42.38,42.38,42.33,42.36,48935.0,41.9927,41.9927,41.9431,41.9728,48935.0
2022-05-05 15:10:00,42.36,42.38,42.31,42.31,116464.0,41.9728,41.9927,41.9233,41.9233,116464.0
2022-05-05 15:15:00,42.32,42.36,42.3,42.35,179303.0,41.9332,41.9728,41.9134,41.9629,179303.0
2022-05-05 15:20:00,42.36,42.36,42.32,42.36,65800.0,41.9728,41.9728,41.9332,41.9728,65800.0
2022-05-05 15:25:00,42.36,42.4,42.32,42.34,131138.0,41.9728,42.0125,41.9332,41.953,131138.0
2022-05-05 15:30:00,42.34,42.41,42.31,42.4,98995.0,41.953,42.0224,41.9233,42.0125,98995.0
2022-05-05 15:35:00,42.41,42.47,42.4,42.45,137262.0,42.0224,42.0818,42.0125,42.062,137262.0
2022-05-05 15:40:00,42.45,42.5,42.45,42.48,108064.0,42.062,42.1116,42.062,42.0917,108064.0
2022-05-05 15:45:00,42.48,42.5,42.4,42.41,173748.0,42.0917,42.1116,42.0125,42.0224,173748.0
2022-05-05 15:50:00,42.41,42.62,42.4,42.57,660309.0,42.0224,42.2305,42.0125,42.1809,660309.0
2022-05-05 15:55:00,42.58,42.64,42.57,42.62,488163.0,42.1908,42.2503,42.1809,42.2305,488163.0
2022-05-06 09:30:00,42.1,42.1,42.0,42.0,87485.0,41.7152,41.7152,41.6161,41.6161,87485.0
2022-05-06 09:35:00,42.0,42.0,41.85,41.87,83597.0,41.6161,41.6161,41.4675,41.4873,83597.0
2022-05-06 09:40:00,41.86,41.94,41.81,41.81,91870.0,41.4774,41.5567,41.4279,41.4279,91870.0
2022-05-06 09:45:00,41.82,41.87,41.76,41.87,98753.0,41.4378,41.4873,41.3783,41.4873,98753.0
2022-05-06 09:50:00,41.87,41.91,41.8,41.86,56714.0,41.4873,41.527,41.418,41.4774,56714.0
2022-05-06 09:55:00,41.86,41.89,41.8,41.84,63759.0,41.4774,41.5071,41.418,41.4576,63759.0
2022-05-06 10:00:00,41.84,41.96,41.83,41.96,46812.0,41.4576,41.5765,41.4477,41.5765,46812.0
2022-05-06 10:05:00,41.97,42.07,41.94,41.94,91291.0,41.5864,41.6855,41.5567,41.5567,91291.0
2022-05-06 10:10:00,41.93,42.02,41.9,41.98,69932.0,41.5468,41.636,41.517,41.5963,69932.0
2022-05-06 10:15:00,41.98,42.12,41.98,42.04,42643.0,41.5963,41.735,41.5963,41.6558,42643.0
2022-05-06 10:20:00,42.05,42.06,41.98,42.04,48572.0,41.6657,41.6756,41.5963,41.6558,48572.0
2022-05-06 10:25:00,42.04,42.11,41.99,41.99,40742.0,41.6558,41.7251,41.6062,41.6062,40742.0
2022-05-06 10:30:00,41.98,42.01,41.92,41.94,24352.0,41.5963,41.626,41.5369,41.5567,24352.0
2022-05-06 10:35:00,41.94,41.96,41.89,41.95,89263.0,41.5567,41.5765,41.5071,41.5666,89263.0
2022-05-06 10:40:00,41.95,42.02,41.92,41.97,119854.0,41.5666,41.636,41.5369,41.5864,119854.0
2022-05-06 10:45:00,41.96,42.12,41.95,42.1,48763.0,41.5765,41.735,41.5666,41.7152,48763.0
2022-05-06 10:50:00,42.12,42.16,42.07,42.15,49883.0,41.735,41.7747,41.6855,41.7648,49883.0
2022-05-06 10:55:00,42.15,42.2,42.12,42.18,35137.0,41.7648,41.8143,41.735,41.7945,35137.0
2022-05-06 11:00:00,42.17,42.19,42.1,42.12,52504.0,41.7846,41.8044,41.7152,41.735,52504.0
2022-05-06 11:05:00,42.11,42.14,42.08,42.13,12648.0,41.7251,41.7549,41.6954,41.7449,12648.0
2022-05-06 11:10:00,42.13,42.14,42.08,42.14,18444.0,41.7449,41.7549,41.6954,41.7549,18444.0
2022-05-06 11:15:00,42.15,42.2,42.14,42.17,25727.0,41.7648,41.8143,41.7549,41.7846,25727.0
2022-05-06 11:20:00,42.17,42.24,42.16,42.22,42109.0,41.7846,41.8539,41.7747,41.8341,42109.0
2022-05-06 11:25:00,42.22,42.22,42.17,42.18,21725.0,41.8341,41.8341,41.7846,41.7945,21725.0
2022-05-06 11:30:00,42.2,42.2,42.1,42.11,31017.0,41.8143,41.8143,41.7152,41.7251,31017.0
2022-05-06 11:35:00,42.12,42.12,42.05,42.05,36717.0,41.735,41.735,41.6657,41.6657,36717.0
2022-05-06 11:40:00,42.06,42.11,42.06,42.08,31101.0,41.6756,41.7251,41.6756,41.6954,31101.0
2022-05-06 11:45:00,42.07,42.11,42.06,42.1,15764.0,41.6855,41.7251,41.6756,41.7152,15764.0
2022-05-06 11:50:00,42.1,42.16,42.08,42.09,23760.0,41.7152,41.7747,41.6954,41.7053,23760.0
2022-05-06 11:55:00,42.09,42.09,42.03,42.05,20381.0,41.7053,41.7053,41.6459,41.6657,20381.0
2022-05-06 12:00:00,42.04,42.15,42.03,42.14,47730.0,41.6558,41.7648,41.6459,41.7549,47730.0
2022-05-06 12:05:00,42.15,42.24,42.15,42.17,58293.0,41.7648,41.8539,41.7648,41.7846,58293.0
2022-05-06 12:10:00,42.18,42.18,42.09,42.1,52633.0,41.7945,41.7945,41.7053,41.7152,52633.0
2022-05-06 12:15:00,42.1,42.16,42.08,42.11,39323.0,41.7152,41.7747,41.6954,41.7251,39323.0
2022-05-06 12:20:00,42.09,42.2,42.09,42.17,42790.0,41.7053,41.8143,41.7053,41.7846,42790.0
2022-05-06 12:25:00,42.18,42.21,42.16,42.19,24944.0,41.7945,41.8242,41.7747,41.8044,24944.0
2022-05-06 12:30:00,42.19,42.2,42.14,42.2,32108.0,41.8044,41.8143,41.7549,41.8143,32108.0
2022-05-06 12:35:00,42.19,42.22,42.12,42.19,28938.0,41.8044,41.8341,41.735,41.8044,28938.0
2022-05-06 12:40:00,42.19,42.2,42.15,42.2,62436.0,41.8044,41.8143,41.7648,41.8143,62436.0
2022-05-06 12:45:00,42.2,42.21,42.19,42.19,15200.0,41.8143,41.8242,41.8044,41.8044,15200.0
2022-05-06 12:50:00,42.18,42.24,42.13,42.22,26583.0,41.7945,41.8539,41.7449,41.8341,26583.0
2022-05-06 12:55:00,42.22,42.28,42.21,42.27,24736.0,41.8341,41.8936,41.8242,41.8837,24736.0
2022-05-06 13:00:00,42.27,42.3,42.24,42.3,25391.0,41.8837,41.9134,41.8539,41.9134,25391.0
2022-05-06 13:05:00,42.3,42.3,42.22,42.24,27832.0,41.9134,41.9134,41.8341,41.8539,27832.0
2022-05-06 13:10:00,42.24,42.25,42.21,42.22,16218.0,41.8539,41.8638,41.8242,41.8341,16218.0
2022-05-06 13:15:00,42.22,42.23,42.14,42.14,11573.0,41.8341,41.844,41.7549,41.7549,11573.0
2022-05-06 13:20:00,42.13,42.22,42.12,42.18,16794.0,41.7449,41.8341,41.735,41.7945,16794.0
2022-05-06 13:25:00,42.18,42.21,42.16,42.18,19870.0,41.7945,41.8242,41.7747,41.7945,19870.0
2022-05-06 13:30:00,42.18,42.22,42.17,42.22,15302.0,41.7945,41.8341,41.7846,41.8341,15302.0
2022-05-06 13:35:00,42.22,42.24,42.12,42.16,23929.0,41.8341,41.8539,41.735,41.7747,23929.0
2022-05-06 13:40:00,42.16,42.21,42.13,42.18,35298.0,41.7747,41.8242,41.7449,41.7945,35298.0
2022-05-06 13:45:00,42.18,42.2,42.15,42.17,14266.0,41.7945,41.8143,41.7648,41.7846,14266.0
2022-05-06 13:50:00,42.18,42.18,42.1,42.12,14110.0,41.7945,41.7945,41.7152,41.735,14110.0
2022-05-06 13:55:00,42.12,42.12,42.1,42.12,8126.0,41.735,41.735,41.7152,41.735,8126.0
2022-05-06 14:00:00,42.12,42.14,42.1,42.1,36308.0,41.735,41.7549,41.7152,41.7152,36308.0
2022-05-06 14:05:00,42.09,42.09,42.04,42.05,8684.0,41.7053,41.7053,41.6558,41.6657,8684.0
2022-05-06 14:10:00,42.05,42.12,42.04,42.08,17771.0,41.6657,41.735,41.6558,41.6954,17771.0
2022-05-06 14:15:00,42.09,42.13,42.09,42.09,15808.0,41.7053,41.7449,41.7053,41.7053,15808.0
2022-05-06 14:20:00,42.09,42.1,42.05,42.07,35487.0,41.7053,41.7152,41.6657,41.6855,35487.0
2022-05-06 14:25:00,42.06,42.07,42.03,42.05,38708.0,41.6756,41.6855,41.6459,41.6657,38708.0
2022-05-06 14:30:00,42.05,42.07,42.01,42.04,71964.0,41.6657,41.6855,41.626,41.6558,71964.0
2022-05-06 14:35:00,42.04,42.05,42.01,42.03,56430.0,41.6558,41.6657,41.626,41.6459,56430.0
2022-05-06 14:40:00,42.04,42.06,42.01,42.02,61827.0,41.6558,41.6756,41.626,41.636,61827.0
2022-05-06 14:45:00,42.01,42.08,42.0,42.08,75576.0,41.626,41.6954,41.6161,41.6954,75576.0
2022-05-06 14:50:00,42.09,42.13,42.09,42.12,32844.0,41.7053,41.7449,41.7053,41.735,32844.0
2022-05-06 14:55:00,42.13,42.13,42.04,42.04,45470.0,41.7449,41.7449,41.6558,41.6558,45470.0
2022-05-06 15:00:00,42.04,42.05,41.99,42.04,23941.0,41.6558,41.6657,41.6062,41.6558,23941.0
2022-05-06 15:05:00,42.03,42.05,41.98,42.0,24113.0,41.6459,41.6657,41.5963,41.6161,24113.0
2022-05-06 15:10:00,42.02,42.03,41.99,42.0,10365.0,41.636,41.6459,41.6062,41.6161,10365.0
2022-05-06 15:15:00,42.0,42.02,41.96,42.01,61088.0,41.6161,41.636,41.5765,41.626,61088.0
2022-05-06 15:20:00,42.01,42.01,41.96,41.97,26330.0,41.626,41.626,41.5765,41.5864,26330.0
2022-05-06 15:25:00,41.97,42.03,41.96,42.02,28982.0,41.5864,41.6459,41.5765,41.636,28982.0
2022-05-06 15:30:00,42.01,42.07,42.0,42.04,35858.0,41.626,41.6855,41.6161,41.6558,35858.0
2022-05-06 15:35:00,42.04,42.17,42.04,42.15,94568.0,41.6558,41.7846,41.6558,41.7648,94568.0
2022-05-06 15:40:00,42.16,42.16,42.1,42.11,65043.0,41.7747,41.7747,41.7152,41.7251,65043.0
2022-05-06 15:45:00,42.12,42.19,42.09,42.15,58767.0,41.735,41.8044,41.7053,41.7648,58767.0
2022-05-06 15:50:00,42.15,42.2,42.12,42.12,161020.0,41.7648,41.8143,41.735,41.735,161020.0
2022-05-06 15:55:00,42.12,42.13,42.09,42.09,173397.0,41.735,41.7449,41.7053,41.7053,173397.0
2022-05-09 09:30:00,41.63,41.63,41.54,41.62,111351.0,41.2495,41.2495,41.1603,41.2396,111351.0
2022-05-09 09:35:00,41.63,41.73,41.63,41.69,124500.0,41.2495,41.3486,41.2495,41.309,124500.0
2022-05-09 09:40:00,41.68,41.7,41.6,41.68,72615.0,41.2991,41.3189,41.2198,41.2991,72615.0
2022-05-09 09:45:00,41.68,41.68,41.54,41.58,64938.0,41.2991,41.2991,41.1603,41.2,64938.0
2022-05-09 09:50:00,41.59,41.68,41.56,41.66,72920.0,41.2099,41.2991,41.1802,41.2792,72920.0
2022-05-09 09:55:00,41.66,41.67,41.55,41.58,138248.0,41.2792,41.2891,41.1702,41.2,138248.0
2022-05-09 10:00:00,41.58,41.63,41.53,41.56,62105.0,41.2,41.2495,41.1504,41.1802,62105.0
2022-05-09 10:05:00,41.57,41.59,41.51,41.53,35620.0,41.1901,41.2099,41.1306,41.1504,35620.0
2022-05-09 10:10:00,41.53,41.67,41.52,41.64,111005.0,41.1504,41.2891,41.1405,41.2594,111005.0
2022-05-09 10:15:00,41.64,41.66,41.57,41.59,47101.0,41.2594,41.2792,41.1901,41.2099,47101.0
2022-05-09 10:20:00,41.58,41.62,41.56,41.56,257774.0,41.2,41.2396,41.1802,41.1802,257774.0
2022-05-09 10:25:00,41.56,41.61,41.54,41.55,72294.0,41.1802,41.2297,41.1603,41.1702,72294.0
2022-05-09 10:30:00,41.54,41.54,41.5,41.54,31293.0,41.1603,41.1603,41.1207,41.1603,31293.0
2022-05-09 10:35:00,41.53,41.55,41.48,41.48,23703.0,41.1504,41.1702,41.1009,41.1009,23703.0
2022-05-09 10:40:00,41.49,41.57,41.48,41.57,81937.0,41.1108,41.1901,41.1009,41.1901,81937.0
2022-05-09 10:45:00,41.57,41.59,41.53,41.56,35710.0,41.1901,41.2099,41.1504,41.1802,35710.0
2022-05-09 10:50:00,41.56,41.57,41.49,41.49,52303.0,41.1802,41.1901,41.1108,41.1108,52303.0
2022-05-09 10:55:00,41.48,41.5,41.46,41.46,33084.0,41.1009,41.1207,41.0811,41.0811,33084.0
2022-05-09 11:00:00,41.45,41.5,41.44,41.47,51044.0,41.0712,41.1207,41.0613,41.091,51044.0
2022-05-09 11:05:00,41.46,41.46,41.41,41.44,47859.0,41.0811,41.0811,41.0315,41.0613,47859.0
2022-05-09 11:10:00,41.45,41.49,41.44,41.46,70897.0,41.0712,41.1108,41.0613,41.0811,70897.0
2022-05-09 11:15:00,41.46,41.49,41.44,41.46,34763.0,41.0811,41.1108,41.0613,41.0811,34763.0
2022-05-09 11:20:00,41.45,41.46,41.38,41.4,170827.0,41.0712,41.0811,41.0018,41.0216,170827.0
2022-05-09 11:25:00,41.4,41.4,41.35,41.35,26128.0,41.0216,41.0216,40.9721,40.9721,26128.0
2022-05-09 11:30:00,41.35,41.39,41.33,41.38,73738.0,40.9721,41.0117,40.9523,41.0018,73738.0
2022-05-09 11:35:00,41.38,41.46,41.37,41.46,53222.0,41.0018,41.0811,40.9919,41.0811,53222.0
2022-05-09 11:40:00,41.46,41.53,41.44,41.49,18715.0,41.0811,41.1504,41.0613,41.1108,18715.0
2022-05-09 11:45:00,41.5,41.54,41.48,41.52,31717.0,41.1207,41.1603,41.1009,41.1405,31717.0
2022-05-09 11:50:00,41.53,41.59,41.53,41.58,45805.0,41.1504,41.2099,41.1504,41.2,45805.0
2022-05-09 11:55:00,41.57,41.59,41.55,41.58,9874.0,41.1901,41.2099,41.1702,41.2,9874.0
2022-05-09 12:00:00,41.58,41.58,41.51,41.52,11860.0,41.2,41.2,41.1306,41.1405,11860.0
2022-05-09 12:05:00,41.52,41.65,41.52,41.63,109215.0,41.1405,41.2693,41.1405,41.2495,109215.0
2022-05-09 12:10:00,41.63,41.69,41.63,41.67,23833.0,41.2495,41.309,41.2495,41.2891,23833.0
2022-05-09 12:15:00,41.68,41.72,41.67,41.67,9987.0,41.2991,41.3387,41.2891,41.2891,9987.0
2022-05-09 12:20:00,41.67,41.7,41.64,41.69,13818.0,41.2891,41.3189,41.2594,41.309,13818.0
2022-05-09 12:25:00,41.68,41.69,41.63,41.65,8688.0,41.2991,41.309,41.2495,41.2693,8688.0
2022-05-09 12:30:00,41.65,41.68,41.61,41.63,24344.0,41.2693,41.2991,41.2297,41.2495,24344.0
2022-05-09 12:35:00,41.63,41.63,41.55,41.55,11500.0,41.2495,41.2495,41.1702,41.1702,11500.0
2022-05-09 12:40:00,41.55,41.57,41.54,41.55,8281.0,41.1702,41.1901,41.1603,41.1702,8281.0
2022-05-09 12:45:00,41.55,41.56,41.52,41.54,65052.0,41.1702,41.1802,41.1405,41.1603,65052.0
2022-05-09 12:50:00,41.53,41.54,41.5,41.5,8489.0,41.1504,41.1603,41.1207,41.1207,8489.0
2022-05-09 12:55:00,41.5,41.52,41.48,41.49,10403.0,41.1207,41.1405,41.1009,41.1108,10403.0
2022-05-09 13:00:00,41.48,41.5,41.46,41.49,16927.0,41.1009,41.1207,41.0811,41.1108,16927.0
2022-05-09 13:05:00,41.49,41.51,41.48,41.5,20432.0,41.1108,41.1306,41.1009,41.1207,20432.0
2022-05-09 13:10:00,41.5,41.5,41.45,41.45,17680.0,41.1207,41.1207,41.0712,41.0712,17680.0
2022-05-09 13:15:00,41.45,41.5,41.45,41.5,13108.0,41.0712,41.1207,41.0712,41.1207,13108.0
2022-05-09 13:20:00,41.48,41.51,41.46,41.48,46444.0,41.1009,41.1306,41.0811,41.1009,46444.0
2022-05-09 13:25:00,41.48,41.54,41.48,41.53,30785.0,41.1009,41.1603,41.1009,41.1504,30785.0
2022-05-09 13:30:00,41.53,41.55,41.45,41.46,10818.0,41.1504,41.1702,41.0712,41.0811,10818.0
2022-05-09 13:35:00,41.45,41.45,41.42,41.44,27272.0,41.0712,41.0712,41.0414,41.0613,27272.0
2022-05-09 13:40:00,41.45,41.54,41.44,41.54,35097.0,41.0712,41.1603,41.0613,41.1603,35097.0
2022-05-09 13:45:00,41.54,41.55,41.5,41.51,9061.0,41.1603,41.1702,41.1207,41.1306,9061.0
2022-05-09 13:50:00,41.51,41.51,41.43,41.45,21849.0,41.1306,41.1306,41.0513,41.0712,21849.0
2022-05-09 13:55:00,41.45,41.51,41.44,41.49,16852.0,41.0712,41.1306,41.0613,41.1108,16852.0
2022-05-09 14:00:00,41.49,41.53,41.49,41.5,30570.0,41.1108,41.1504,41.1108,41.1207,30570.0
2022-05-09 14:05:00,41.51,41.51,41.46,41.48,36147.0,41.1306,41.1306,41.0811,41.1009,36147.0
2022-05-09 14:10:00,41.47,41.54,41.46,41.5,45107.0,41.091,41.1603,41.0811,41.1207,45107.0
2022-05-09 14:15:00,41.5,41.57,41.5,41.54,23281.0,41.1207,41.1901,41.1207,41.1603,23281.0
2022-05-09 14:20:00,41.55,41.55,41.46,41.47,11856.0,41.1702,41.1702,41.0811,41.091,11856.0
2022-05-09 14:25:00,41.46,41.5,41.46,41.5,140087.0,41.0811,41.1207,41.0811,41.1207,140087.0
2022-05-09 14:30:00,41.5,41.52,41.45,41.49,47837.0,41.1207,41.1405,41.0712,41.1108,47837.0
2022-05-09 14:35:00,41.49,41.53,41.47,41.48,50394.0,41.1108,41.1504,41.091,41.1009,50394.0
2022-05-09 14:40:00,41.48,41.5,41.46,41.48,24309.0,41.1009,41.1207,41.0811,41.1009,24309.0
2022-05-09 14:45:00,41.49,41.54,41.47,41.48,24357.0,41.1108,41.1603,41.091,41.1009,24357.0
2022-05-09 14:50:00,41.47,41.52,41.45,41.51,30018.0,41.091,41.1405,41.0712,41.1306,30018.0
2022-05-09 14:55:00,41.51,41.57,41.51,41.54,29033.0,41.1306,41.1901,41.1306,41.1603,29033.0
2022-05-09 15:00:00,41.55,41.61,41.52,41.54,30820.0,41.1702,41.2297,41.1405,41.1603,30820.0
2022-05-09 15:05:00,41.54,41.61,41.53,41.53,33978.0,41.1603,41.2297,41.1504,41.1504,33978.0
2022-05-09 15:10:00,41.54,41.6,41.53,41.58,81695.0,41.1603,41.2198,41.1504,41.2,81695.0
2022-05-09 15:15:00,41.59,41.6,41.51,41.54,73307.0,41.2099,41.2198,41.1306,41.1603,73307.0
2022-05-09 15:20:00,41.55,41.55,41.46,41.48,32825.0,41.1702,41.1702,41.0811,41.1009,32825.0
2022-05-09 15:25:00,41.47,41.49,41.44,41.45,37618.0,41.091,41.1108,41.0613,41.0712,37618.0
2022-05-09 15:30:00,41.45,41.45,41.38,41.41,30020.0,41.0712,41.0712,41.0018,41.0315,30020.0
2022-05-09 15:35:00,41.41,41.44,41.4,41.41,34672.0,41.0315,41.0613,41.0216,41.0315,34672.0
2022-05-09 15:40:00,41.41,41.41,41.38,41.39,37464.0,41.0315,41.0315,41.0018,41.0117,37464.0
2022-05-09 15:45:00,41.4,41.4,41.34,41.36,46584.0,41.0216,41.0216,40.9622,40.982,46584.0
2022-05-09 15:50:00,41.36,41.36,41.31,41.32,99969.0,40.982,40.982,40.9324,40.9423,99969.0
2022-05-09 15:55:00,41.33,41.42,41.32,41.37,220228.0,40.9523,41.0414,40.9423,40.9919,220228.0
2022-05-10 09:30:00,41.5,41.53,41.43,41.43,437782.0,41.1207,41.1504,41.0513,41.0513,437782.0
2022-05-10 09:35:00,41.43,41.43,41.36,41.37,70175.0,41.0513,41.0513,40.982,40.9919,70175.0
2022-05-10 09:40:00,41.36,41.37,41.25,41.26,127122.0,40.982,40.9919,40.873,40.8829,127122.0
2022-05-10 09:45:00,41.25,41.26,41.17,41.17,149906.0,40.873,40.8829,40.7937,40.7937,149906.0
2022-05-10 09:50:00,41.17,41.23,41.16,41.23,209773.0,40.7937,40.8532,40.7838,40.8532,209773.0
2022-05-10 09:55:00,41.22,41.26,41.2,41.23,41006.0,40.8433,40.8829,40.8234,40.8532,41006.0
2022-05-10 10:00:00,41.24,41.24,41.18,41.23,102749.0,40.8631,40.8631,40.8036,40.8532,102749.0
2022-05-10 10:05:00,41.23,41.26,41.18,41.19,104382.0,40.8532,40.8829,40.8036,40.8135,104382.0
2022-05-10 10:10:00,41.19,41.23,41.16,41.2,77628.0,40.8135,40.8532,40.7838,40.8234,77628.0
2022-05-10 10:15:00,41.2,41.25,41.19,41.23,111836.0,40.8234,40.873,40.8135,40.8532,111836.0
2022-05-10 10:20:00,41.23,41.24,41.16,41.19,29025.0,40.8532,40.8631,40.7838,40.8135,29025.0
2022-05-10 10:25:00,41.19,41.2,41.11,41.14,43529.0,40.8135,40.8234,40.7343,40.764,43529.0
2022-05-10 10:30:00,41.14,41.15,41.09,41.09,20511.0,40.764,40.7739,40.7145,40.7145,20511.0
2022-05-10 10:35:00,41.1,41.11,41.06,41.06,18568.0,40.7244,40.7343,40.6847,40.6847,18568.0
2022-05-10 10:40:00,41.05,41.06,41.01,41.04,28095.0,40.6748,40.6847,40.6352,40.6649,28095.0
2022-05-10 10:45:00,41.04,41.04,40.95,40.96,26739.0,40.6649,40.6649,40.5757,40.5856,26739.0
2022-05-10 10:50:00,40.96,41.01,40.93,41.0,48722.0,40.5856,40.6352,40.5559,40.6253,48722.0
2022-05-10 10:55:00,40.99,40.99,40.96,40.97,87650.0,40.6154,40.6154,40.5856,40.5955,87650.0
2022-05-10 11:00:00,40.97,41.0,40.92,40.92,50917.0,40.5955,40.6253,40.546,40.546,50917.0
2022-05-10 11:05:00,40.92,40.92,40.84,40.84,23067.0,40.546,40.546,40.4667,40.4667,23067.0
2022-05-10 11:10:00,40.84,40.9,40.83,40.87,104868.0,40.4667,40.5262,40.4568,40.4965,104868.0
2022-05-10 11:15:00,40.86,40.93,40.85,40.93,75326.0,40.4866,40.5559,40.4766,40.5559,75326.0
2022-05-10 11:20:00,40.93,40.94,40.84,40.84,147467.0,40.5559,40.5658,40.4667,40.4667,147467.0
2022-05-10 11:25:00,40.84,40.87,40.8,40.87,52680.0,40.4667,40.4965,40.4271,40.4965,52680.0
2022-05-10 11:30:00,40.87,40.9,40.82,40.85,69698.0,40.4965,40.5262,40.4469,40.4766,69698.0
2022-05-10 11:35:00,40.86,40.96,40.85,40.95,103933.0,40.4866,40.5856,40.4766,40.5757,103933.0
2022-05-10 11:40:00,40.95,40.97,40.89,40.91,52948.0,40.5757,40.5955,40.5163,40.5361,52948.0
2022-05-10 11:45:00,40.91,40.91,40.86,40.87,16175.0,40.5361,40.5361,40.4866,40.4965,16175.0
2022-05-10 11:50:00,40.86,40.88,40.83,40.88,37292.0,40.4866,40.5064,40.4568,40.5064,37292.0
2022-05-10 11:55:00,40.87,40.89,40.81,40.86,26116.0,40.4965,40.5163,40.437,40.4866,26116.0
2022-05-10 12:00:00,40.86,40.91,40.85,40.9,57715.0,40.4866,40.5361,40.4766,40.5262,57715.0
2022-05-10 12:05:00,40.9,40.91,40.82,40.82,42012.0,40.5262,40.5361,40.4469,40.4469,42012.0
2022-05-10 12:10:00,40.83,40.89,40.81,40.86,55052.0,40.4568,40.5163,40.437,40.4866,55052.0
2022-05-10 12:15:00,40.85,40.89,40.83,40.84,42389.0,40.4766,40.5163,40.4568,40.4667,42389.0
2022-05-10 12:20:00,40.83,40.85,40.81,40.82,18833.0,40.4568,40.4766,40.437,40.4469,18833.0
2022-05-10 12:25:00,40.82,40.85,40.8,40.82,39863.0,40.4469,40.4766,40.4271,40.4469,39863.0
2022-05-10 12:30:00,40.82,40.85,40.75,40.77,14328.0,40.4469,40.4766,40.3776,40.3974,14328.0
2022-05-10 12:35:00,40.78,40.83,40.78,40.8,58969.0,40.4073,40.4568,40.4073,40.4271,58969.0
2022-05-10 12:40:00,40.79,40.84,40.79,40.83,22829.0,40.4172,40.4667,40.4172,40.4568,22829.0
2022-05-10 12:45:00,40.84,40.9,40.83,40.87,37257.0,40.4667,40.5262,40.4568,40.4965,37257.0
2022-05-10 12:50:00,40.86,40.86,40.8,40.8,59645.0,40.4866,40.4866,40.4271,40.4271,59645.0
2022-05-10 12:55:00,40.81,40.84,40.81,40.82,28945.0,40.437,40.4667,40.437,40.4469,28945.0
2022-05-10 13:00:00,40.82,40.88,40.8,40.86,40103.0,40.4469,40.5064,40.4271,40.4866,40103.0
2022-05-10 13:05:00,40.85,40.92,40.85,40.92,129277.0,40.4766,40.546,40.4766,40.546,129277.0
2022-05-10 13:10:00,40.92,40.92,40.82,40.84,33538.0,40.546,40.546,40.4469,40.4667,33538.0
2022-05-10 13:15:00,40.84,40.86,40.8,40.8,119980.0,40.4667,40.4866,40.4271,40.4271,119980.0
2022-05-10 13:20:00,40.81,40.82,40.77,40.8,34000.0,40.437,40.4469,40.3974,40.4271,34000.0
2022-05-10 13:25:00,40.81,40.92,40.81,40.92,37425.0,40.437,40.546,40.437,40.546,37425.0
2022-05-10 13:30:00,40.92,41.0,40.92,41.0,42033.0,40.546,40.6253,40.546,40.6253,42033.0
2022-05-10 13:35:00,41.0,41.08,40.99,41.07,77603.0,40.6253,40.7045,40.6154,40.6946,77603.0
2022-05-10 13:40:00,41.07,41.12,41.06,41.1,19792.0,40.6946,40.7442,40.6847,40.7244,19792.0
2022-05-10 13:45:00,41.1,41.15,41.09,41.15,32557.0,40.7244,40.7739,40.7145,40.7739,32557.0
2022-05-10 13:50:00,41.15,41.17,41.12,41.14,129852.0,40.7739,40.7937,40.7442,40.764,129852.0
2022-05-10 13:55:00,41.15,41.18,41.14,41.18,22948.0,40.7739,40.8036,40.764,40.8036,22948.0
2022-05-10 14:00:00,41.17,41.2,41.15,41.19,40444.0,40.7937,40.8234,40.7739,40.8135,40444.0
2022-05-10 14:05:00,41.19,41.2,41.14,41.15,11307.0,40.8135,40.8234,40.764,40.7739,11307.0
2022-05-10 14:10:00,41.15,41.19,41.13,41.19,26692.0,40.7739,40.8135,40.7541,40.8135,26692.0
2022-05-10 14:15:00,41.19,41.19,41.08,41.15,31834.0,40.8135,40.8135,40.7045,40.7739,31834.0
2022-05-10 14:20:00,41.15,41.17,41.09,41.1,38278.0,40.7739,40.7937,40.7145,40.7244,38278.0
2022-05-10 14:25:00,41.1,41.11,41.05,41.09,22758.0,40.7244,40.7343,40.6748,40.7145,22758.0
2022-05-10 14:30:00,41.08,41.1,41.06,41.06,8736.0,40.7045,40.7244,40.6847,40.6847,8736.0
2022-05-10 14:35:00,41.07,41.11,41.06,41.07,28632.0,40.6946,40.7343,40.6847,40.6946,28632.0
2022-05-10 14:40:00,41.06,41.16,41.03,41.16,52589.0,40.6847,40.7838,40.655,40.7838,52589.0
2022-05-10 14:45:00,41.15,41.15,41.06,41.12,28442.0,40.7739,40.7739,40.6847,40.7442,28442.0
2022-05-10 14:50:00,41.11,41.14,41.11,41.12,31131.0,40.7343,40.764,40.7343,40.7442,31131.0
2022-05-10 14:55:00,41.13,41.13,41.04,41.11,62330.0,40.7541,40.7541,40.6649,40.7343,62330.0
2022-05-10 15:00:00,41.11,41.14,41.09,41.12,136802.0,40.7343,40.764,40.7145,40.7442,136802.0
2022-05-10 15:05:00,41.12,41.18,41.12,41.13,50941.0,40.7442,40.8036,40.7442,40.7541,50941.0
2022-05-10 15:10:00,41.12,41.15,41.1,41.12,42247.0,40.7442,40.7739,40.7244,40.7442,42247.0
2022-05-10 15:15:00,41.13,41.16,41.11,41.15,37909.0,40.7541,40.7838,40.7343,40.7739,37909.0
2022-05-10 15:20:00,41.15,41.15,41.07,41.08,42279.0,40.7739,40.7739,40.6946,40.7045,42279.0
2022-05-10 15:25:00,41.08,41.08,41.02,41.04,23378.0,40.7045,40.7045,40.6451,40.6649,23378.0
2022-05-10 15:30:00,41.04,41.04,41.0,41.02,40566.0,40.6649,40.6649,40.6253,40.6451,40566.0
2022-05-10 15:35:00,41.02,41.04,40.98,41.0,23274.0,40.6451,40.6649,40.6055,40.6253,23274.0
2022-05-10 15:40:00,41.0,41.0,40.97,40.98,94317.0,40.6253,40.6253,40.5955,40.6055,94317.0
2022-05-10 15:45:00,40.98,41.06,40.96,41.04,114109.0,40.6055,40.6847,40.5856,40.6649,114109.0
2022-05-10 15:50:00,41.03,41.06,40.99,41.06,115091.0,40.655,40.6847,40.6154,40.6847,115091.0
2022-05-10 15:55:00,41.05,41.07,41.01,41.05,141690.0,40.6748,40.6946,40.6352,40.6748,141690.0
2022-05-11 09:30:00,41.05,41.19,40.98,40.98,61870.0,40.6748,40.8135,40.6055,40.6055,61870.0
2022-05-11 09:35:00,40.95,41.02,40.94,40.98,36456.0,40.5757,40.6451,40.5658,40.6055,36456.0
2022-05-11 09:40:00,40.96,41.14,40.93,41.13,92950.0,40.5856,40.764,40.5559,40.7541,92950.0
2022-05-11 09:45:00,41.14,41.27,41.1,41.24,43803.0,40.764,40.8928,40.7244,40.8631,43803.0
2022-05-11 09:50:00,41.23,41.3,41.2,41.24,101630.0,40.8532,40.9225,40.8234,40.8631,101630.0
2022-05-11 09:55:00,41.25,41.25,41.17,41.23,39358.0,40.873,40.873,40.7937,40.8532,39358.0
2022-05-11 10:00:00,41.23,41.23,41.11,41.18,154273.0,40.8532,40.8532,40.7343,40.8036,154273.0
2022-05-11 10:05:00,41.18,41.18,41.01,41.02,167258.0,40.8036,40.8036,40.6352,40.6451,167258.0
2022-05-11 10:10:00,41.03,41.12,41.0,41.08,74507.0,40.655,40.7442,40.6253,40.7045,74507.0
2022-05-11 10:15:00,41.09,41.1,40.99,41.1,100306.0,40.7145,40.7244,40.6154,40.7244,100306.0
2022-05-11 10:20:00,41.1,41.2,41.05,41.17,62508.0,40.7244,40.8234,40.6748,40.7937,62508.0
2022-05-11 10:25:00,41.17,41.2,41.13,41.19,55266.0,40.7937,40.8234,40.7541,40.8135,55266.0
2022-05-11 10:30:00,41.19,41.19,41.12,41.16,69335.0,40.8135,40.8135,40.7442,40.7838,69335.0
2022-05-11 10:35:00,41.17,41.25,41.12,41.22,35656.0,40.7937,40.873,40.7442,40.8433,35656.0
2022-05-11 10:40:00,41.22,41.28,41.22,41.28,34898.0,40.8433,40.9027,40.8433,40.9027,34898.0
2022-05-11 10:45:00,41.28,41.32,41.22,41.23,34440.0,40.9027,40.9423,40.8433,40.8532,34440.0
2022-05-11 10:50:00,41.21,41.22,41.11,41.13,67552.0,40.8334,40.8433,40.7343,40.7541,67552.0
2022-05-11 10:55:00,41.12,41.12,41.05,41.1,74484.0,40.7442,40.7442,40.6748,40.7244,74484.0
2022-05-11 11:00:00,41.09,41.1,41.05,41.09,34087.0,40.7145,40.7244,40.6748,40.7145,34087.0
2022-05-11 11:05:00,41.1,41.12,41.05,41.07,13514.0,40.7244,40.7442,40.6748,40.6946,13514.0
2022-05-11 11:10:00,41.08,41.16,41.07,41.15,26698.0,40.7045,40.7838,40.6946,40.7739,26698.0
2022-05-11 11:15:00,41.16,41.16,41.02,41.02,37877.0,40.7838,40.7838,40.6451,40.6451,37877.0
2022-05-11 11:20:00,41.02,41.12,41.02,41.08,25894.0,40.6451,40.7442,40.6451,40.7045,25894.0
2022-05-11 11:25:00,41.08,41.14,41.06,41.11,99380.0,40.7045,40.764,40.6847,40.7343,99380.0
2022-05-11 11:30:00,41.12,41.18,41.09,41.15,40311.0,40.7442,40.8036,40.7145,40.7739,40311.0
2022-05-11 11:35:00,41.16,41.27,41.14,41.23,105661.0,40.7838,40.8928,40.764,40.8532,105661.0
2022-05-11 11:40:00,41.22,41.24,41.21,41.22,18459.0,40.8433,40.8631,40.8334,40.8433,18459.0
2022-05-11 11:45:00,41.21,41.21,41.14,41.16,19986.0,40.8334,40.8334,40.764,40.7838,19986.0
2022-05-11 11:50:00,41.16,41.16,41.12,41.14,17654.0,40.7838,40.7838,40.7442,40.764,17654.0
2022-05-11 11:55:00,41.13,41.14,41.09,41.11,5582.0,40.7541,40.764,40.7145,40.7343,5582.0
2022-05-11 12:00:00,41.1,41.1,41.05,41.09,38461.0,40.7244,40.7244,40.6748,40.7145,38461.0
2022-05-11 12:05:00,41.09,41.12,41.07,41.08,25365.0,40.7145,40.7442,40.6946,40.7045,25365.0
2022-05-11 12:10:00,41.07,41.08,41.03,41.06,13003.0,40.6946,40.7045,40.655,40.6847,13003.0
2022-05-11 12:15:00,41.05,41.08,41.02,41.03,29585.0,40.6748,40.7045,40.6451,40.655,29585.0
2022-05-11 12:20:00,41.01,41.12,41.01,41.1,22306.0,40.6352,40.7442,40.6352,40.7244,22306.0
2022-05-11 12:25:00,41.09,41.11,40.92,40.94,91177.0,40.7145,40.7343,40.546,40.5658,91177.0
2022-05-11 12:30:00,40.93,40.95,40.9,40.92,21814.0,40.5559,40.5757,40.5262,40.546,21814.0
2022-05-11 12:35:00,40.93,40.98,40.92,40.95,33808.0,40.5559,40.6055,40.546,40.5757,33808.0
2022-05-11 12:40:00,40.94,40.98,40.91,40.92,22442.0,40.5658,40.6055,40.5361,40.546,22442.0
2022-05-11 12:45:00,40.92,40.95,40.9,40.94,27822.0,40.546,40.5757,40.5262,40.5658,27822.0
2022-05-11 12:50:00,40.95,40.95,40.89,40.89,23480.0,40.5757,40.5757,40.5163,40.5163,23480.0
2022-05-11 12:55:00,40.9,40.9,40.85,40.89,27854.0,40.5262,40.5262,40.4766,40.5163,27854.0
2022-05-11 13:00:00,40.88,40.89,40.84,40.86,76956.0,40.5064,40.5163,40.4667,40.4866,76956.0
2022-05-11 13:05:00,40.85,40.86,40.82,40.82,39800.0,40.4766,40.4866,40.4469,40.4469,39800.0
2022-05-11 13:10:00,40.83,40.86,40.82,40.84,9112.0,40.4568,40.4866,40.4469,40.4667,9112.0
2022-05-11 13:15:00,40.84,40.87,40.83,40.84,19835.0,40.4667,40.4965,40.4568,40.4667,19835.0
2022-05-11 13:20:00,40.84,40.85,40.79,40.85,19982.0,40.4667,40.4766,40.4172,40.4766,19982.0
2022-05-11 13:25:00,40.85,40.85,40.79,40.8,26986.0,40.4766,40.4766,40.4172,40.4271,26986.0
2022-05-11 13:30:00,40.79,40.83,40.77,40.81,16742.0,40.4172,40.4568,40.3974,40.437,16742.0
2022-05-11 13:35:00,40.82,40.82,40.75,40.75,28129.0,40.4469,40.4469,40.3776,40.3776,28129.0
2022-05-11 13:40:00,40.75,40.76,40.73,40.73,20875.0,40.3776,40.3875,40.3577,40.3577,20875.0
2022-05-11 13:45:00,40.73,40.73,40.69,40.72,36319.0,40.3577,40.3577,40.3181,40.3478,36319.0
2022-05-11 13:50:00,40.74,40.76,40.72,40.73,25138.0,40.3676,40.3875,40.3478,40.3577,25138.0
2022-05-11 13:55:00,40.74,40.76,40.67,40.69,37468.0,40.3676,40.3875,40.2983,40.3181,37468.0
2022-05-11 14:00:00,40.68,40.78,40.68,40.77,77033.0,40.3082,40.4073,40.3082,40.3974,77033.0
2022-05-11 14:05:00,40.77,40.77,40.7,40.7,15067.0,40.3974,40.3974,40.328,40.328,15067.0
2022-05-11 14:10:00,40.69,40.74,40.68,40.71,24699.0,40.3181,40.3676,40.3082,40.3379,24699.0
2022-05-11 14:15:00,40.73,40.77,40.7,40.75,19204.0,40.3577,40.3974,40.328,40.3776,19204.0
2022-05-11 14:20:00,40.74,40.81,40.7,40.8,39758.0,40.3676,40.437,40.328,40.4271,39758.0
2022-05-11 14:25:00,40.81,40.85,40.78,40.79,39174.0,40.437,40.4766,40.4073,40.4172,39174.0
2022-05-11 14:30:00,40.79,40.84,40.75,40.84,53415.0,40.4172,40.4667,40.3776,40.4667,53415.0
2022-05-11 14:35:00,40.83,40.85,40.79,40.82,30451.0,40.4568,40.4766,40.4172,40.4469,30451.0
2022-05-11 14:40:00,40.82,40.87,40.79,40.87,39392.0,40.4469,40.4965,40.4172,40.4965,39392.0
2022-05-11 14:45:00,40.88,40.89,40.79,40.79,46702.0,40.5064,40.5163,40.4172,40.4172,46702.0
2022-05-11 14:50:00,40.81,40.82,40.74,40.76,60979.0,40.437,40.4469,40.3676,40.3875,60979.0
2022-05-11 14:55:00,40.76,40.77,40.72,40.73,88319.0,40.3875,40.3974,40.3478,40.3577,88319.0
2022-05-11 15:00:00,40.72,40.73,40.67,40.68,90110.0,40.3478,40.3577,40.2983,40.3082,90110.0
2022-05-11 15:05:00,40.68,40.73,40.66,40.72,79319.0,40.3082,40.3577,40.2884,40.3478,79319.0
2022-05-11 15:10:00,40.71,40.73,40.69,40.71,40916.0,40.3379,40.3577,40.3181,40.3379,40916.0
2022-05-11 15:15:00,40.7,40.74,40.66,40.73,38299.0,40.328,40.3676,40.2884,40.3577,38299.0
2022-05-11 15:20:00,40.72,40.73,40.68,40.7,91027.0,40.3478,40.3577,40.3082,40.328,91027.0
2022-05-11 15:25:00,40.7,40.75,40.68,40.7,41934.0,40.328,40.3776,40.3082,40.328,41934.0
2022-05-11 15:30:00,40.7,40.73,40.68,40.69,29282.0,40.328,40.3577,40.3082,40.3181,29282.0
2022-05-11 15:35:00,40.69,40.7,40.64,40.64,29997.0,40.3181,40.328,40.2686,40.2686,29997.0
2022-05-11 15:40:00,40.65,40.67,40.63,40.64,23838.0,40.2785,40.2983,40.2587,40.2686,23838.0
2022-05-11 15:45:00,40.65,40.66,40.61,40.61,286097.0,40.2785,40.2884,40.2388,40.2388,286097.0
2022-05-11 15:50:00,40.62,40.64,40.59,40.63,174763.0,40.2487,40.2686,40.219,40.2587,174763.0
2022-05-11 15:55:00,40.63,40.63,40.59,40.62,121793.0,40.2587,40.2587,40.219,40.2487,121793.0
2022-05-12 09:30:00,40.34,40.34,40.16,40.17,34592.0,39.9713,39.9713,39.793,39.8029,34592.0
2022-05-12 09:35:00,40.16,40.24,40.14,40.16,25832.0,39.793,39.8722,39.7731,39.793,25832.0
2022-05-12 09:40:00,40.15,40.29,40.13,40.27,207793.0,39.783,39.9218,39.7632,39.9019,207793.0
2022-05-12 09:45:00,40.27,40.38,40.24,40.29,230868.0,39.9019,40.0109,39.8722,39.9218,230868.0
2022-05-12 09:50:00,40.28,40.38,40.26,40.35,68027.0,39.9119,40.0109,39.892,39.9812,68027.0
2022-05-12 09:55:00,40.33,40.33,40.23,40.27,40513.0,39.9614,39.9614,39.8623,39.9019,40513.0
2022-05-12 10:00:00,40.27,40.3,40.22,40.3,123619.0,39.9019,39.9317,39.8524,39.9317,123619.0
2022-05-12 10:05:00,40.3,40.42,40.3,40.41,72715.0,39.9317,40.0506,39.9317,40.0407,72715.0
2022-05-12 10:10:00,40.4,40.51,40.37,40.46,108097.0,40.0308,40.1398,40.001,40.0902,108097.0
2022-05-12 10:15:00,40.46,40.51,40.42,40.5,78921.0,40.0902,40.1398,40.0506,40.1298,78921.0
2022-05-12 10:20:00,40.51,40.62,40.48,40.58,107448.0,40.1398,40.2487,40.11,40.2091,107448.0
2022-05-12 10:25:00,40.57,40.59,40.48,40.48,53742.0,40.1992,40.219,40.11,40.11,53742.0
2022-05-12 10:30:00,40.5,40.54,40.46,40.5,23651.0,40.1298,40.1695,40.0902,40.1298,23651.0
2022-05-12 10:35:00,40.51,40.55,40.47,40.54,51158.0,40.1398,40.1794,40.1001,40.1695,51158.0
2022-05-12 10:40:00,40.54,40.54,40.47,40.49,49754.0,40.1695,40.1695,40.1001,40.1199,49754.0
2022-05-12 10:45:00,40.5,40.56,40.48,40.54,38334.0,40.1298,40.1893,40.11,40.1695,38334.0
2022-05-12 10:50:00,40.55,40.6,40.54,40.59,51813.0,40.1794,40.2289,40.1695,40.219,51813.0
2022-05-12 10:55:00,40.59,40.64,40.59,40.61,16234.0,40.219,40.2686,40.219,40.2388,16234.0
2022-05-12 11:00:00,40.61,40.63,40.54,40.63,73983.0,40.2388,40.2587,40.1695,40.2587,73983.0
2022-05-12 11:05:00,40.62,40.7,40.59,40.7,62738.0,40.2487,40.328,40.219,40.328,62738.0
2022-05-12 11:10:00,40.7,40.71,40.61,40.61,48437.0,40.328,40.3379,40.2388,40.2388,48437.0
2022-05-12 11:15:00,40.61,40.63,40.58,40.62,81628.0,40.2388,40.2587,40.2091,40.2487,81628.0
2022-05-12 11:20:00,40.63,40.64,40.57,40.58,56895.0,40.2587,40.2686,40.1992,40.2091,56895.0
2022-05-12 11:25:00,40.59,40.61,40.58,40.6,32050.0,40.219,40.2388,40.2091,40.2289,32050.0
2022-05-12 11:30:00,40.59,40.61,40.54,40.56,38757.0,40.219,40.2388,40.1695,40.1893,38757.0
2022-05-12 11:35:00,40.57,40.58,40.54,40.55,33299.0,40.1992,40.2091,40.1695,40.1794,33299.0
2022-05-12 11:40:00,40.57,40.57,40.48,40.49,24150.0,40.1992,40.1992,40.11,40.1199,24150.0
2022-05-12 11:45:00,40.5,40.5,40.47,40.48,16951.0,40.1298,40.1298,40.1001,40.11,16951.0
2022-05-12 11:50:00,40.47,40.48,40.44,40.46,10491.0,40.1001,40.11,40.0704,40.0902,10491.0
2022-05-12 11:55:00,40.46,40.46,40.4,40.4,35982.0,40.0902,40.0902,40.0308,40.0308,35982.0
2022-05-12 12:00:00,40.39,40.4,40.34,40.39,29085.0,40.0208,40.0308,39.9713,40.0208,29085.0
2022-05-12 12:05:00,40.38,40.41,40.36,40.39,62159.0,40.0109,40.0407,39.9911,40.0208,62159.0
2022-05-12 12:10:00,40.37,40.42,40.36,40.41,17218.0,40.001,40.0506,39.9911,40.0407,17218.0
2022-05-12 12:15:00,40.4,40.41,40.36,40.41,22753.0,40.0308,40.0407,39.9911,40.0407,22753.0
2022-05-12 12:20:00,40.4,40.44,40.39,40.44,18017.0,40.0308,40.0704,40.0208,40.0704,18017.0
2022-05-12 12:25:00,40.43,40.49,40.43,40.49,27293.0,40.0605,40.1199,40.0605,40.1199,27293.0
2022-05-12 12:30:00,40.48,40.55,40.48,40.54,12781.0,40.11,40.1794,40.11,40.1695,12781.0
2022-05-12 12:35:00,40.55,40.56,40.52,40.52,38400.0,40.1794,40.1893,40.1497,40.1497,38400.0
2022-05-12 12:40:00,40.51,40.55,40.46,40.55,16508.0,40.1398,40.1794,40.0902,40.1794,16508.0
2022-05-12 12:45:00,40.57,40.57,40.5,40.51,14450.0,40.1992,40.1992,40.1298,40.1398,14450.0
2022-05-12 12:50:00,40.51,40.53,40.47,40.51,16700.0,40.1398,40.1596,40.1001,40.1398,16700.0
2022-05-12 12:55:00,40.5,40.54,40.45,40.45,10981.0,40.1298,40.1695,40.0803,40.0803,10981.0
2022-05-12 13:00:00,40.45,40.49,40.42,40.42,9833.0,40.0803,40.1199,40.0506,40.0506,9833.0
2022-05-12 13:05:00,40.42,40.44,40.4,40.41,9970.0,40.0506,40.0704,40.0308,40.0407,9970.0
2022-05-12 13:10:00,40.41,40.45,40.38,40.4,17120.0,40.0407,40.0803,40.0109,40.0308,17120.0
2022-05-12 13:15:00,40.4,40.44,40.37,40.38,4404.0,40.0308,40.0704,40.001,40.0109,4404.0
2022-05-12 13:20:00,40.39,40.43,40.38,40.4,38545.0,40.0208,40.0605,40.0109,40.0308,38545.0
2022-05-12 13:25:00,40.38,40.4,40.36,40.39,7446.0,40.0109,40.0308,39.9911,40.0208,7446.0
2022-05-12 13:30:00,40.38,40.41,40.35,40.37,37192.0,40.0109,40.0407,39.9812,40.001,37192.0
2022-05-12 13:35:00,40.36,40.37,40.33,40.34,25949.0,39.9911,40.001,39.9614,39.9713,25949.0
2022-05-12 13:40:00,40.33,40.34,40.32,40.33,12620.0,39.9614,39.9713,39.9515,39.9614,12620.0
2022-05-12 13:45:00,40.32,40.33,40.24,40.26,222933.0,39.9515,39.9614,39.8722,39.892,222933.0
2022-05-12 13:50:00,40.26,40.28,40.24,40.25,16061.0,39.892,39.9119,39.8722,39.8821,16061.0
2022-05-12 13:55:00,40.25,40.29,40.23,40.27,18948.0,39.8821,39.9218,39.8623,39.9019,18948.0
2022-05-12 14:00:00,40.26,40.32,40.26,40.3,91100.0,39.892,39.9515,39.892,39.9317,91100.0
2022-05-12 14:05:00,40.29,40.3,40.24,40.25,90477.0,39.9218,39.9317,39.8722,39.8821,90477.0
2022-05-12 14:10:00,40.25,40.26,40.24,40.26,68649.0,39.8821,39.892,39.8722,39.892,68649.0
2022-05-12 14:15:00,40.26,40.26,40.23,40.25,12150.0,39.892,39.892,39.8623,39.8821,12150.0
2022-05-12 14:20:00,40.26,40.29,40.24,40.26,11936.0,39.892,39.9218,39.8722,39.892,11936.0
2022-05-12 14:25:00,40.25,40.29,40.23,40.27,11954.0,39.8821,39.9218,39.8623,39.9019,11954.0
2022-05-12 14:30:00,40.27,40.27,40.2,40.22,7984.0,39.9019,39.9019,39.8326,39.8524,7984.0
2022-05-12 14:35:00,40.22,40.23,40.18,40.2,11186.0,39.8524,39.8623,39.8128,39.8326,11186.0
2022-05-12 14:40:00,40.2,40.2,40.16,40.18,31059.0,39.8326,39.8326,39.793,39.8128,31059.0
2022-05-12 14:45:00,40.18,40.22,40.18,40.18,13749.0,39.8128,39.8524,39.8128,39.8128,13749.0
2022-05-12 14:50:00,40.17,40.21,40.15,40.2,18220.0,39.8029,39.8425,39.783,39.8326,18220.0
2022-05-12 14:55:00,40.19,40.2,40.16,40.17,10358.0,39.8227,39.8326,39.793,39.8029,10358.0
2022-05-12 15:00:00,40.17,40.24,40.17,40.24,15314.0,39.8029,39.8722,39.8029,39.8722,15314.0
2022-05-12 15:05:00,40.24,40.25,40.19,40.21,23908.0,39.8722,39.8821,39.8227,39.8425,23908.0
2022-05-12 15:10:00,40.21,40.21,40.16,40.21,9571.0,39.8425,39.8425,39.793,39.8425,9571.0
2022-05-12 15:15:00,40.21,40.29,40.2,40.27,50293.0,39.8425,39.9218,39.8326,39.9019,50293.0
2022-05-12 15:20:00,40.27,40.41,40.27,40.38,55166.0,39.9019,40.0407,39.9019,40.0109,55166.0
2022-05-12 15:25:00,40.39,40.44,40.34,40.34,43645.0,40.0208,40.0704,39.9713,39.9713,43645.0
2022-05-12 15:30:00,40.35,40.43,40.34,40.4,43717.0,39.9812,40.0605,39.9713,40.0308,43717.0
2022-05-12 15:35:00,40.39,40.43,40.35,40.43,69708.0,40.0208,40.0605,39.9812,40.0605,69708.0
2022-05-12 15:40:00,40.44,40.45,40.38,40.4,82413.0,40.0704,40.0803,40.0109,40.0308,82413.0
2022-05-12 15:45:00,40.39,40.44,40.38,40.39,93892.0,40.0208,40.0704,40.0109,40.0208,93892.0
2022-05-12 15:50:00,40.4,40.49,40.38,40.4,199404.0,40.0308,40.1199,40.0109,40.0308,199404.0
2022-05-12 15:55:00,40.39,40.46,40.38,40.43,350707.0,40.0208,40.0902,40.0109,40.0605,350707.0
2022-05-13 09:30:00,40.16,40.23,40.1,40.18,152655.0,39.793,39.8623,39.7335,39.8128,152655.0
2022-05-13 09:35:00,40.18,40.24,40.14,40.21,192564.0,39.8128,39.8722,39.7731,39.8425,192564.0
2022-05-13 09:40:00,40.21,40.24,40.16,40.22,37750.0,39.8425,39.8722,39.793,39.8524,37750.0
2022-05-13 09:45:00,40.22,40.23,40.18,40.21,75825.0,39.8524,39.8623,39.8128,39.8425,75825.0
2022-05-13 09:50:00,40.22,40.28,40.22,40.28,52152.0,39.8524,39.9119,39.8524,39.9119,52152.0
2022-05-13 09:55:00,40.28,40.29,40.24,40.26,32275.0,39.9119,39.9218,39.8722,39.892,32275.0
2022-05-13 10:00:00,40.27,40.35,40.26,40.34,100393.0,39.9019,39.9812,39.892,39.9713,100393.0
2022-05-13 10:05:00,40.34,40.36,40.32,40.34,33377.0,39.9713,39.9911,39.9515,39.9713,33377.0
2022-05-13 10:10:00,40.34,40.4,40.32,40.37,176617.0,39.9713,40.0308,39.9515,40.001,176617.0
2022-05-13 10:15:00,40.37,40.39,40.35,40.38,73426.0,40.001,40.0208,39.9812,40.0109,73426.0
2022-05-13 10:20:00,40.38,40.49,40.37,40.49,95634.0,40.0109,40.1199,40.001,40.1199,95634.0
2022-05-13 10:25:00,40.49,40.51,40.48,40.49,94257.0,40.1199,40.1398,40.11,40.1199,94257.0
2022-05-13 10:30:00,40.48,40.5,40.47,40.5,40766.0,40.11,40.1298,40.1001,40.1298,40766.0
2022-05-13 10:35:00,40.5,40.52,40.47,40.47,15355.0,40.1298,40.1497,40.1001,40.1001,15355.0
2022-05-13 10:40:00,40.48,40.48,40.43,40.43,26438.0,40.11,40.11,40.0605,40.0605,26438.0
2022-05-13 10:45:00,40.42,40.42,40.4,40.41,9064.0,40.0506,40.0506,40.0308,40.0407,9064.0
2022-05-13 10:50:00,40.4,40.44,40.39,40.43,9812.0,40.0308,40.0704,40.0208,40.0605,9812.0
2022-05-13 10:55:00,40.44,40.44,40.41,40.43,18336.0,40.0704,40.0704,40.0407,40.0605,18336.0
2022-05-13 11:00:00,40.42,40.43,40.39,40.39,14163.0,40.0506,40.0605,40.0208,40.0208,14163.0
2022-05-13 11:05:00,40.4,40.44,40.4,40.44,7355.0,40.0308,40.0704,40.0308,40.0704,7355.0
2022-05-13 11:10:00,40.44,40.44,40.42,40.43,16459.0,40.0704,40.0704,40.0506,40.0605,16459.0
2022-05-13 11:15:00,40.42,40.43,40.39,40.4,46128.0,40.0506,40.0605,40.0208,40.0308,46128.0
2022-05-13 11:20:00,40.41,40.43,40.4,40.41,29538.0,40.0407,40.0605,40.0308,40.0407,29538.0
2022-05-13 11:25:00,40.42,40.44,40.4,40.42,25099.0,40.0506,40.0704,40.0308,40.0506,25099.0
2022-05-13 11:30:00,40.43,40.45,40.41,40.43,38229.0,40.0605,40.0803,40.0407,40.0605,38229.0
2022-05-13 11:35:00,40.42,40.44,40.42,40.44,18839.0,40.0506,40.0704,40.0506,40.0704,18839.0
2022-05-13 11:40:00,40.44,40.44,40.39,40.41,39489.0,40.0704,40.0704,40.0208,40.0407,39489.0
2022-05-13 11:45:00,40.41,40.42,40.39,40.41,11999.0,40.0407,40.0506,40.0208,40.0407,11999.0
2022-05-13 11:50:00,40.41,40.45,40.39,40.45,86652.0,40.0407,40.0803,40.0208,40.0803,86652.0
2022-05-13 11:55:00,40.45,40.45,40.42,40.43,84529.0,40.0803,40.0803,40.0506,40.0605,84529.0
2022-05-13 12:00:00,40.43,40.46,40.43,40.46,51322.0,40.0605,40.0902,40.0605,40.0902,51322.0
2022-05-13 12:05:00,40.47,40.49,40.46,40.49,65293.0,40.1001,40.1199,40.0902,40.1199,65293.0
2022-05-13 12:10:00,40.49,40.53,40.48,40.52,26588.0,40.1199,40.1596,40.11,40.1497,26588.0
2022-05-13 12:15:00,40.51,40.52,40.5,40.5,11594.0,40.1398,40.1497,40.1298,40.1298,11594.0
2022-05-13 12:20:00,40.5,40.5,40.46,40.47,82991.0,40.1298,40.1298,40.0902,40.1001,82991.0
2022-05-13 12:25:00,40.47,40.48,40.46,40.48,13107.0,40.1001,40.11,40.0902,40.11,13107.0
2022-05-13 12:30:00,40.48,40.5,40.48,40.49,16793.0,40.11,40.1298,40.11,40.1199,16793.0
2022-05-13 12:35:00,40.49,40.5,40.48,40.49,14493.0,40.1199,40.1298,40.11,40.1199,14493.0
2022-05-13 12:40:00,40.49,40.51,40.48,40.48,13445.0,40.1199,40.1398,40.11,40.11,13445.0
2022-05-13 12:45:00,40.48,40.49,40.46,40.46,16197.0,40.11,40.1199,40.0902,40.0902,16197.0
2022-05-13 12:50:00,40.46,40.46,40.4,40.43,27409.0,40.0902,40.0902,40.0308,40.0605,27409.0
2022-05-13 12:55:00,40.43,40.46,40.43,40.46,7466.0,40.0605,40.0902,40.0605,40.0902,7466.0
2022-05-13 13:00:00,40.47,40.48,40.45,40.47,14992.0,40.1001,40.11,40.0803,40.1001,14992.0
2022-05-13 13:05:00,40.46,40.46,40.43,40.44,10986.0,40.0902,40.0902,40.0605,40.0704,10986.0
2022-05-13 13:10:00,40.45,40.45,40.42,40.45,10451.0,40.0803,40.0803,40.0506,40.0803,10451.0
2022-05-13 13:15:00,40.44,40.44,40.4,40.4,5040.0,40.0704,40.0704,40.0308,40.0308,5040.0
2022-05-13 13:20:00,40.4,40.4,40.38,40.39,10462.0,40.0308,40.0308,40.0109,40.0208,10462.0
2022-05-13 13:25:00,40.4,40.41,40.37,40.38,15733.0,40.0308,40.0407,40.001,40.0109,15733.0
2022-05-13 13:30:00,40.38,40.4,40.37,40.4,19100.0,40.0109,40.0308,40.001,40.0308,19100.0
2022-05-13 13:35:00,40.4,40.4,40.36,40.37,8441.0,40.0308,40.0308,39.9911,40.001,8441.0
2022-05-13 13:40:00,40.36,40.37,40.33,40.35,31505.0,39.9911,40.001,39.9614,39.9812,31505.0
2022-05-13 13:45:00,40.34,40.35,40.34,40.35,16208.0,39.9713,39.9812,39.9713,39.9812,16208.0
2022-05-13 13:50:00,40.36,40.36,40.33,40.35,33897.0,39.9911,39.9911,39.9614,39.9812,33897.0
2022-05-13 13:55:00,40.35,40.35,40.29,40.3,16904.0,39.9812,39.9812,39.9218,39.9317,16904.0
2022-05-13 14:00:00,40.3,40.3,40.21,40.22,22758.0,39.9317,39.9317,39.8425,39.8524,22758.0
2022-05-13 14:05:00,40.21,40.26,40.2,40.25,36631.0,39.8425,39.892,39.8326,39.8821,36631.0
2022-05-13 14:10:00,40.26,40.27,40.24,40.24,18923.0,39.892,39.9019,39.8722,39.8722,18923.0
2022-05-13 14:15:00,40.24,40.26,40.22,40.26,59464.0,39.8722,39.892,39.8524,39.892,59464.0
2022-05-13 14:20:00,40.27,40.27,40.22,40.25,46354.0,39.9019,39.9019,39.8524,39.8821,46354.0
2022-05-13 14:25:00,40.25,40.26,40.24,40.26,40965.0,39.8821,39.892,39.8722,39.892,40965.0
2022-05-13 14:30:00,40.27,40.34,40.27,40.31,85980.0,39.9019,39.9713,39.9019,39.9416,85980.0
2022-05-13 14:35:00,40.32,40.32,40.28,40.3,44860.0,39.9515,39.9515,39.9119,39.9317,44860.0
2022-05-13 14:40:00,40.31,40.34,40.29,40.34,30711.0,39.9416,39.9713,39.9218,39.9713,30711.0
2022-05-13 14:45:00,40.33,40.33,40.3,40.31,16025.0,39.9614,39.9614,39.9317,39.9416,16025.0
2022-05-13 14:50:00,40.31,40.38,40.31,40.37,14103.0,39.9416,40.0109,39.9416,40.001,14103.0
2022-05-13 14:55:00,40.38,40.4,40.37,40.39,15763.0,40.0109,40.0308,40.001,40.0208,15763.0
2022-05-13 15:00:00,40.39,40.4,40.37,40.37,16475.0,40.0208,40.0308,40.001,40.001,16475.0
2022-05-13 15:05:00,40.37,40.41,40.37,40.39,63533.0,40.001,40.0407,40.001,40.0208,63533.0
2022-05-13 15:10:00,40.4,40.42,40.39,40.42,22372.0,40.0308,40.0506,40.0208,40.0506,22372.0
2022-05-13 15:15:00,40.42,40.44,40.41,40.43,20475.0,40.0506,40.0704,40.0407,40.0605,20475.0
2022-05-13 15:20:00,40.42,40.44,40.4,40.43,14209.0,40.0506,40.0704,40.0308,40.0605,14209.0
2022-05-13 15:25:00,40.43,40.45,40.41,40.44,22909.0,40.0605,40.0803,40.0407,40.0704,22909.0
2022-05-13 15:30:00,40.44,40.47,40.39,40.39,181310.0,40.0704,40.1001,40.0208,40.0208,181310.0
2022-05-13 15:35:00,40.4,40.45,40.37,40.42,89442.0,40.0308,40.0803,40.001,40.0506,89442.0
2022-05-13 15:40:00,40.42,40.47,40.42,40.45,63930.0,40.0506,40.1001,40.0506,40.0803,63930.0
2022-05-13 15:45:00,40.46,40.48,40.42,40.45,173922.0,40.0902,40.11,40.0506,40.0803,173922.0
2022-05-13 15:50:00,40.46,40.46,40.39,40.45,137715.0,40.0902,40.0902,40.0208,40.0803,137715.0
2022-05-13 15:55:00,40.45,40.5,40.42,40.49,69531.0,40.0803,40.1298,40.0506,40.1199,69531.0
2022-05-16 09:30:00,40.29,40.34,40.23,40.26,184633.0,39.9218,39.9713,39.8623,39.892,184633.0
2022-05-16 09:35:00,40.26,40.35,40.22,40.35,86889.0,39.892,39.9812,39.8524,39.9812,86889.0
2022-05-16 09:40:00,40.36,40.39,40.32,40.33,32531.0,39.9911,40.0208,39.9515,39.9614,32531.0
2022-05-16 09:45:00,40.31,40.31,40.2,40.21,51440.0,39.9416,39.9416,39.8326,39.8425,51440.0
2022-05-16 09:50:00,40.21,40.31,40.2,40.28,148592.0,39.8425,39.9416,39.8326,39.9119,148592.0
2022-05-16 09:55:00,40.28,40.3,40.23,40.25,28304.0,39.9119,39.9317,39.8623,39.8821,28304.0
2022-05-16 10:00:00,40.24,40.28,40.2,40.27,424650.0,39.8722,39.9119,39.8326,39.9019,424650.0
2022-05-16 10:05:00,40.27,40.35,40.27,40.34,209304.0,39.9019,39.9812,39.9019,39.9713,209304.0
2022-05-16 10:10:00,40.34,40.39,40.34,40.36,7528.0,39.9713,40.0208,39.9713,39.9911,7528.0
2022-05-16 10:15:00,40.35,40.38,40.34,40.36,22287.0,39.9812,40.0109,39.9713,39.9911,22287.0
2022-05-16 10:20:00,40.37,40.4,40.36,40.39,28211.0,40.001,40.0308,39.9911,40.0208,28211.0
2022-05-16 10:25:00,40.39,40.43,40.37,40.43,45213.0,40.0208,40.0605,40.001,40.0605,45213.0
2022-05-16 10:30:00,40.43,40.43,40.35,40.36,14551.0,40.0605,40.0605,39.9812,39.9911,14551.0
2022-05-16 10:35:00,40.36,40.37,40.34,40.37,15813.0,39.9911,40.001,39.9713,40.001,15813.0
2022-05-16 10:40:00,40.35,40.35,40.3,40.34,25680.0,39.9812,39.9812,39.9317,39.9713,25680.0
2022-05-16 10:45:00,40.34,40.34,40.27,40.28,29212.0,39.9713,39.9713,39.9019,39.9119,29212.0
2022-05-16 10:50:00,40.27,40.3,40.25,40.27,20451.0,39.9019,39.9317,39.8821,39.9019,20451.0
2022-05-16 10:55:00,40.26,40.28,40.24,40.26,22796.0,39.892,39.9119,39.8722,39.892,22796.0
2022-05-16 11:00:00,40.25,40.27,40.23,40.25,57696.0,39.8821,39.9019,39.8623,39.8821,57696.0
2022-05-16 11:05:00,40.25,40.27,40.21,40.27,29086.0,39.8821,39.9019,39.8425,39.9019,29086.0
2022-05-16 11:10:00,40.26,40.28,40.25,40.27,11355.0,39.892,39.9119,39.8821,39.9019,11355.0
2022-05-16 11:15:00,40.26,40.32,40.26,40.3,16468.0,39.892,39.9515,39.892,39.9317,16468.0
2022-05-16 11:20:00,40.3,40.3,40.26,40.27,7422.0,39.9317,39.9317,39.892,39.9019,7422.0
2022-05-16 11:25:00,40.27,40.3,40.25,40.3,103715.0,39.9019,39.9317,39.8821,39.9317,103715.0
2022-05-16 11:30:00,40.29,40.3,40.26,40.3,29819.0,39.9218,39.9317,39.892,39.9317,29819.0
2022-05-16 11:35:00,40.29,40.33,40.25,40.32,8721.0,39.9218,39.9614,39.8821,39.9515,8721.0
2022-05-16 11:40:00,40.33,40.35,40.28,40.34,21557.0,39.9614,39.9812,39.9119,39.9713,21557.0
2022-05-16 11:45:00,40.34,40.36,40.34,40.36,3093.0,39.9713,39.9911,39.9713,39.9911,3093.0
2022-05-16 11:50:00,40.36,40.38,40.35,40.38,11500.0,39.9911,40.0109,39.9812,40.0109,11500.0
2022-05-16 11:55:00,40.39,40.4,40.37,40.38,20429.0,40.0208,40.0308,40.001,40.0109,20429.0
2022-05-16 12:00:00,40.38,40.38,40.36,40.36,23256.0,40.0109,40.0109,39.9911,39.9911,23256.0
2022-05-16 12:05:00,40.36,40.36,40.33,40.35,11056.0,39.9911,39.9911,39.9614,39.9812,11056.0
2022-05-16 12:10:00,40.34,40.34,40.29,40.3,5812.0,39.9713,39.9713,39.9218,39.9317,5812.0
2022-05-16 12:15:00,40.3,40.3,40.26,40.27,11347.0,39.9317,39.9317,39.892,39.9019,11347.0
2022-05-16 12:20:00,40.27,40.29,40.26,40.27,22685.0,39.9019,39.9218,39.892,39.9019,22685.0
2022-05-16 12:25:00,40.27,40.31,40.27,40.3,10700.0,39.9019,39.9416,39.9019,39.9317,10700.0
2022-05-16 12:30:00,40.3,40.31,40.28,40.31,16393.0,39.9317,39.9416,39.9119,39.9416,16393.0
2022-05-16 12:35:00,40.31,40.33,40.28,40.28,3686.0,39.9416,39.9614,39.9119,39.9119,3686.0
2022-05-16 12:40:00,40.28,40.28,40.26,40.27,4300.0,39.9119,39.9119,39.892,39.9019,4300.0
2022-05-16 12:45:00,40.28,40.31,40.28,40.3,7538.0,39.9119,39.9416,39.9119,39.9317,7538.0
2022-05-16 12:50:00,40.31,40.31,40.27,40.27,5206.0,39.9416,39.9416,39.9019,39.9019,5206.0
2022-05-16 12:55:00,40.26,40.27,40.25,40.26,12647.0,39.892,39.9019,39.8821,39.892,12647.0
2022-05-16 13:00:00,40.25,40.28,40.25,40.28,10172.0,39.8821,39.9119,39.8821,39.9119,10172.0
2022-05-16 13:05:00,40.29,40.32,40.28,40.32,8480.0,39.9218,39.9515,39.9119,39.9515,8480.0
2022-05-16 13:10:00,40.32,40.35,40.31,40.35,6500.0,39.9515,39.9812,39.9416,39.9812,6500.0
2022-05-16 13:15:00,40.34,40.34,40.3,40.3,6600.0,39.9713,39.9713,39.9317,39.9317,6600.0
2022-05-16 13:20:00,40.3,40.37,40.29,40.35,12911.0,39.9317,40.001,39.9218,39.9812,12911.0
2022-05-16 13:25:00,40.35,40.37,40.34,40.37,3177.0,39.9812,40.001,39.9713,40.001,3177.0
2022-05-16 13:30:00,40.38,40.4,40.38,40.39,6969.0,40.0109,40.0308,40.0109,40.0208,6969.0
2022-05-16 13:35:00,40.39,40.39,40.36,40.36,9200.0,40.0208,40.0208,39.9911,39.9911,9200.0
2022-05-16 13:40:00,40.37,40.38,40.33,40.37,17024.0,40.001,40.0109,39.9614,40.001,17024.0
2022-05-16 13:45:00,40.36,40.36,40.33,40.34,15427.0,39.9911,39.9911,39.9614,39.9713,15427.0
2022-05-16 13:50:00,40.34,40.35,40.33,40.34,15666.0,39.9713,39.9812,39.9614,39.9713,15666.0
2022-05-16 13:55:00,40.34,40.35,40.32,40.34,9677.0,39.9713,39.9812,39.9515,39.9713,9677.0
2022-05-16 14:00:00,40.33,40.34,40.3,40.34,26186.0,39.9614,39.9713,39.9317,39.9713,26186.0
2022-05-16 14:05:00,40.34,40.37,40.34,40.36,11550.0,39.9713,40.001,39.9713,39.9911,11550.0
2022-05-16 14:10:00,40.36,40.36,40.34,40.35,12574.0,39.9911,39.9911,39.9713,39.9812,12574.0
2022-05-16 14:15:00,40.35,40.38,40.35,40.36,10518.0,39.9812,40.0109,39.9812,39.9911,10518.0
2022-05-16 14:20:00,40.37,40.39,40.36,40.38,14538.0,40.001,40.0208,39.9911,40.0109,14538.0
2022-05-16 14:25:00,40.39,40.42,40.38,40.42,7460.0,40.0208,40.0506,40.0109,40.0506,7460.0
2022-05-16 14:30:00,40.42,40.45,40.42,40.43,17100.0,40.0506,40.0803,40.0506,40.0605,17100.0
2022-05-16 14:35:00,40.43,40.43,40.41,40.42,35921.0,40.0605,40.0605,40.0407,40.0506,35921.0
2022-05-16 14:40:00,40.43,40.43,40.4,40.4,7762.0,40.0605,40.0605,40.0308,40.0308,7762.0
2022-05-16 14:45:00,40.39,40.42,40.37,40.38,25750.0,40.0208,40.0506,40.001,40.0109,25750.0
2022-05-16 14:50:00,40.38,40.4,40.36,40.39,9628.0,40.0109,40.0308,39.9911,40.0208,9628.0
2022-05-16 14:55:00,40.39,40.41,40.39,40.39,1900.0,40.0208,40.0407,40.0208,40.0208,1900.0
2022-05-16 15:00:00,40.38,40.4,40.37,40.39,7541.0,40.0109,40.0308,40.001,40.0208,7541.0
2022-05-16 15:05:00,40.39,40.42,40.38,40.39,12651.0,40.0208,40.0506,40.0109,40.0208,12651.0
2022-05-16 15:10:00,40.38,40.38,40.31,40.31,16020.0,40.0109,40.0109,39.9416,39.9416,16020.0
2022-05-16 15:15:00,40.3,40.33,40.27,40.31,16173.0,39.9317,39.9614,39.9019,39.9416,16173.0
2022-05-16 15:20:00,40.3,40.3,40.25,40.27,253308.0,39.9317,39.9317,39.8821,39.9019,253308.0
2022-05-16 15:25:00,40.28,40.3,40.27,40.27,16533.0,39.9119,39.9317,39.9019,39.9019,16533.0
2022-05-16 15:30:00,40.28,40.29,40.25,40.27,30156.0,39.9119,39.9218,39.8821,39.9019,30156.0
2022-05-16 15:35:00,40.26,40.28,40.24,40.27,26872.0,39.892,39.9119,39.8722,39.9019,26872.0
2022-05-16 15:40:00,40.27,40.29,40.25,40.26,23645.0,39.9019,39.9218,39.8821,39.892,23645.0
2022-05-16 15:45:00,40.26,40.28,40.25,40.27,53590.0,39.892,39.9119,39.8821,39.9019,53590.0
2022-05-16 15:50:00,40.27,40.32,40.27,40.29,84361.0,39.9019,39.9515,39.9019,39.9218,84361.0
2022-05-16 15:55:00,40.29,40.31,40.26,40.31,193694.0,39.9218,39.9416,39.892,39.9416,193694.0
2022-05-17 09:30:00,41.46,41.56,41.41,41.44,205629.0,41.0811,41.1802,41.0315,41.0613,205629.0
2022-05-17 09:35:00,41.45,41.45,41.37,41.39,205522.0,41.0712,41.0712,40.9919,41.0117,205522.0
2022-05-17 09:40:00,41.39,41.43,41.37,41.38,67847.0,41.0117,41.0513,40.9919,41.0018,67847.0
2022-05-17 09:45:00,41.39,41.4,41.3,41.31,66032.0,41.0117,41.0216,40.9225,40.9324,66032.0
2022-05-17 09:50:00,41.31,41.35,41.31,41.32,40258.0,40.9324,40.9721,40.9324,40.9423,40258.0
2022-05-17 09:55:00,41.32,41.34,41.3,41.32,34430.0,40.9423,40.9622,40.9225,40.9423,34430.0
2022-05-17 10:00:00,41.33,41.38,41.32,41.37,25660.0,40.9523,41.0018,40.9423,40.9919,25660.0
2022-05-17 10:05:00,41.38,41.38,41.31,41.31,12115.0,41.0018,41.0018,40.9324,40.9324,12115.0
2022-05-17 10:10:00,41.3,41.32,41.28,41.32,54315.0,40.9225,40.9423,40.9027,40.9423,54315.0
2022-05-17 10:15:00,41.32,41.35,41.31,41.34,56218.0,40.9423,40.9721,40.9324,40.9622,56218.0
2022-05-17 10:20:00,41.35,41.36,41.33,41.35,28254.0,40.9721,40.982,40.9523,40.9721,28254.0
2022-05-17 10:25:00,41.36,41.37,41.29,41.3,19310.0,40.982,40.9919,40.9126,40.9225,19310.0
2022-05-17 10:30:00,41.29,41.32,41.29,41.29,12372.0,40.9126,40.9423,40.9126,40.9126,12372.0
2022-05-17 10:35:00,41.29,41.29,41.25,41.26,186373.0,40.9126,40.9126,40.873,40.8829,186373.0
2022-05-17 10:40:00,41.26,41.26,41.22,41.23,115450.0,40.8829,40.8829,40.8433,40.8532,115450.0
2022-05-17 10:45:00,41.22,41.23,41.19,41.22,20782.0,40.8433,40.8532,40.8135,40.8433,20782.0
2022-05-17 10:50:00,41.23,41.24,41.2,41.23,46115.0,40.8532,40.8631,40.8234,40.8532,46115.0
2022-05-17 10:55:00,41.23,41.27,41.22,41.27,65429.0,40.8532,40.8928,40.8433,40.8928,65429.0
2022-05-17 11:00:00,41.27,41.31,41.26,41.3,23174.0,40.8928,40.9324,40.8829,40.9225,23174.0
2022-05-17 11:05:00,41.3,41.31,41.27,41.29,84688.0,40.9225,40.9324,40.8928,40.9126,84688.0
2022-05-17 11:10:00,41.29,41.31,41.28,41.3,28145.0,40.9126,40.9324,40.9027,40.9225,28145.0
2022-05-17 11:15:00,41.3,41.32,41.27,41.31,75809.0,40.9225,40.9423,40.8928,40.9324,75809.0
2022-05-17 11:20:00,41.31,41.35,41.31,41.34,40336.0,40.9324,40.9721,40.9324,40.9622,40336.0
2022-05-17 11:25:00,41.34,41.4,41.33,41.39,52641.0,40.9622,41.0216,40.9523,41.0117,52641.0
2022-05-17 11:30:00,41.4,41.43,41.39,41.43,34521.0,41.0216,41.0513,41.0117,41.0513,34521.0
2022-05-17 11:35:00,41.43,41.43,41.41,41.41,24950.0,41.0513,41.0513,41.0315,41.0315,24950.0
2022-05-17 11:40:00,41.41,41.42,41.4,41.4,23539.0,41.0315,41.0414,41.0216,41.0216,23539.0
2022-05-17 11:45:00,41.4,41.4,41.37,41.38,35309.0,41.0216,41.0216,40.9919,41.0018,35309.0
2022-05-17 11:50:00,41.38,41.38,41.37,41.38,4270.0,41.0018,41.0018,40.9919,41.0018,4270.0
2022-05-17 11:55:00,41.37,41.37,41.35,41.36,13518.0,40.9919,40.9919,40.9721,40.982,13518.0
2022-05-17 12:00:00,41.36,41.36,41.32,41.34,15706.0,40.982,40.982,40.9423,40.9622,15706.0
2022-05-17 12:05:00,41.34,41.34,41.3,41.32,32484.0,40.9622,40.9622,40.9225,40.9423,32484.0
2022-05-17 12:10:00,41.32,41.33,41.28,41.32,95337.0,40.9423,40.9523,40.9027,40.9423,95337.0
2022-05-17 12:15:00,41.32,41.36,41.31,41.36,25150.0,40.9423,40.982,40.9324,40.982,25150.0
2022-05-17 12:20:00,41.35,41.36,41.34,41.36,21551.0,40.9721,40.982,40.9622,40.982,21551.0
2022-05-17 12:25:00,41.36,41.39,41.35,41.38,9482.0,40.982,41.0117,40.9721,41.0018,9482.0
2022-05-17 12:30:00,41.39,41.39,41.36,41.38,30800.0,41.0117,41.0117,40.982,41.0018,30800.0
2022-05-17 12:35:00,41.38,41.39,41.36,41.37,28921.0,41.0018,41.0117,40.982,40.9919,28921.0
2022-05-17 12:40:00,41.37,41.39,41.36,41.39,15163.0,40.9919,41.0117,40.982,41.0117,15163.0
2022-05-17 12:45:00,41.38,41.41,41.37,41.39,17179.0,41.0018,41.0315,40.9919,41.0117,17179.0
2022-05-17 12:50:00,41.39,41.39,41.36,41.37,11403.0,41.0117,41.0117,40.982,40.9919,11403.0
2022-05-17 12:55:00,41.36,41.37,41.35,41.36,9705.0,40.982,40.9919,40.9721,40.982,9705.0
2022-05-17 13:00:00,41.36,41.38,41.32,41.38,171434.0,40.982,41.0018,40.9423,41.0018,171434.0
2022-05-17 13:05:00,41.37,41.41,41.37,41.4,268644.0,40.9919,41.0315,40.9919,41.0216,268644.0
2022-05-17 13:10:00,41.41,41.43,41.4,41.42,58260.0,41.0315,41.0513,41.0216,41.0414,58260.0
2022-05-17 13:15:00,41.43,41.45,41.42,41.44,102416.0,41.0513,41.0712,41.0414,41.0613,102416.0
2022-05-17 13:20:00,41.44,41.46,41.42,41.43,176951.0,41.0613,41.0811,41.0414,41.0513,176951.0
2022-05-17 13:25:00,41.43,41.44,41.41,41.42,24114.0,41.0513,41.0613,41.0315,41.0414,24114.0
2022-05-17 13:30:00,41.41,41.44,41.41,41.43,24234.0,41.0315,41.0613,41.0315,41.0513,24234.0
2022-05-17 13:35:00,41.43,41.43,41.41,41.43,25588.0,41.0513,41.0513,41.0315,41.0513,25588.0
2022-05-17 13:40:00,41.43,41.43,41.4,41.43,28498.0,41.0513,41.0513,41.0216,41.0513,28498.0
2022-05-17 13:45:00,41.42,41.42,41.4,41.42,25600.0,41.0414,41.0414,41.0216,41.0414,25600.0
2022-05-17 13:50:00,41.41,41.42,41.41,41.41,17900.0,41.0315,41.0414,41.0315,41.0315,17900.0
2022-05-17 13:55:00,41.41,41.43,41.4,41.4,28964.0,41.0315,41.0513,41.0216,41.0216,28964.0
2022-05-17 14:00:00,41.41,41.41,41.36,41.39,32888.0,41.0315,41.0315,40.982,41.0117,32888.0
2022-05-17 14:05:00,41.39,41.49,41.38,41.45,43026.0,41.0117,41.1108,41.0018,41.0712,43026.0
2022-05-17 14:10:00,41.44,41.45,41.29,41.33,113038.0,41.0613,41.0712,40.9126,40.9523,113038.0
2022-05-17 14:15:00,41.34,41.37,41.3,41.35,37996.0,40.9622,40.9919,40.9225,40.9721,37996.0
2022-05-17 14:20:00,41.34,41.35,41.24,41.31,31155.0,40.9622,40.9721,40.8631,40.9324,31155.0
2022-05-17 14:25:00,41.3,41.35,41.28,41.31,32602.0,40.9225,40.9721,40.9027,40.9324,32602.0
2022-05-17 14:30:00,41.31,41.33,41.25,41.26,32026.0,40.9324,40.9523,40.873,40.8829,32026.0
2022-05-17 14:35:00,41.25,41.33,41.23,41.33,22441.0,40.873,40.9523,40.8532,40.9523,22441.0
2022-05-17 14:40:00,41.34,41.39,41.33,41.38,32339.0,40.9622,41.0117,40.9523,41.0018,32339.0
2022-05-17 14:45:00,41.39,41.47,41.38,41.46,16140.0,41.0117,41.091,41.0018,41.0811,16140.0
2022-05-17 14:50:00,41.46,41.47,41.43,41.44,108674.0,41.0811,41.091,41.0513,41.0613,108674.0
2022-05-17 14:55:00,41.44,41.46,41.42,41.45,45384.0,41.0613,41.0811,41.0414,41.0712,45384.0
2022-05-17 15:00:00,41.45,41.49,41.44,41.48,33025.0,41.0712,41.1108,41.0613,41.1009,33025.0
2022-05-17 15:05:00,41.48,41.49,41.45,41.48,52879.0,41.1009,41.1108,41.0712,41.1009,52879.0
2022-05-17 15:10:00,41.48,41.48,41.46,41.47,20572.0,41.1009,41.1009,41.0811,41.091,20572.0
2022-05-17 15:15:00,41.47,41.49,41.47,41.48,29702.0,41.091,41.1108,41.091,41.1009,29702.0
2022-05-17 15:20:00,41.48,41.5,41.48,41.5,37312.0,41.1009,41.1207,41.1009,41.1207,37312.0
2022-05-17 15:25:00,41.49,41.5,41.49,41.5,46209.0,41.1108,41.1207,41.1108,41.1207,46209.0
2022-05-17 15:30:00,41.5,41.52,41.49,41.51,89010.0,41.1207,41.1405,41.1108,41.1306,89010.0
2022-05-17 15:35:00,41.51,41.51,41.49,41.5,38342.0,41.1306,41.1306,41.1108,41.1207,38342.0
2022-05-17 15:40:00,41.49,41.52,41.48,41.51,116094.0,41.1108,41.1405,41.1009,41.1306,116094.0
2022-05-17 15:45:00,41.5,41.51,41.45,41.45,140642.0,41.1207,41.1306,41.0712,41.0712,140642.0
2022-05-17 15:50:00,41.46,41.5,41.45,41.49,173267.0,41.0811,41.1207,41.0712,41.1108,173267.0
2022-05-17 15:55:00,41.48,41.52,41.46,41.52,486920.0,41.1009,41.1405,41.0811,41.1405,486920.0
2022-05-18 09:30:00,41.17,41.26,41.14,41.25,80018.0,40.7937,40.8829,40.764,40.873,80018.0
2022-05-18 09:35:00,41.25,41.31,41.23,41.26,67699.0,40.873,40.9324,40.8532,40.8829,67699.0
2022-05-18 09:40:00,41.25,41.28,41.2,41.24,1132493.0,40.873,40.9027,40.8234,40.8631,1132493.0
2022-05-18 09:45:00,41.23,41.32,41.23,41.28,148425.0,40.8532,40.9423,40.8532,40.9027,148425.0
2022-05-18 09:50:00,41.28,41.29,41.24,41.25,31911.0,40.9027,40.9126,40.8631,40.873,31911.0
2022-05-18 09:55:00,41.25,41.25,41.17,41.18,23773.0,40.873,40.873,40.7937,40.8036,23773.0
2022-05-18 10:00:00,41.18,41.23,41.18,41.18,51379.0,40.8036,40.8532,40.8036,40.8036,51379.0
2022-05-18 10:05:00,41.19,41.21,41.16,41.16,29489.0,40.8135,40.8334,40.7838,40.7838,29489.0
2022-05-18 10:10:00,41.16,41.19,41.15,41.18,35203.0,40.7838,40.8135,40.7739,40.8036,35203.0
2022-05-18 10:15:00,41.18,41.2,41.15,41.16,59810.0,40.8036,40.8234,40.7739,40.7838,59810.0
2022-05-18 10:20:00,41.16,41.19,41.14,41.15,40195.0,40.7838,40.8135,40.764,40.7739,40195.0
2022-05-18 10:25:00,41.15,41.18,41.11,41.11,21803.0,40.7739,40.8036,40.7343,40.7343,21803.0
2022-05-18 10:30:00,41.11,41.12,41.09,41.1,15836.0,40.7343,40.7442,40.7145,40.7244,15836.0
2022-05-18 10:35:00,41.09,41.1,41.07,41.08,12118.0,40.7145,40.7244,40.6946,40.7045,12118.0
2022-05-18 10:40:00,41.07,41.09,41.07,41.09,9808.0,40.6946,40.7145,40.6946,40.7145,9808.0
2022-05-18 10:45:00,41.1,41.15,41.08,41.13,17956.0,40.7244,40.7739,40.7045,40.7541,17956.0
2022-05-18 10:50:00,41.13,41.13,41.1,41.11,18043.0,40.7541,40.7541,40.7244,40.7343,18043.0
2022-05-18 10:55:00,41.11,41.14,41.09,41.13,21173.0,40.7343,40.764,40.7145,40.7541,21173.0
2022-05-18 11:00:00,41.12,41.12,41.05,41.06,22606.0,40.7442,40.7442,40.6748,40.6847,22606.0
2022-05-18 11:05:00,41.05,41.06,41.0,41.01,27667.0,40.6748,40.6847,40.6253,40.6352,27667.0
2022-05-18 11:10:00,41.0,41.0,40.97,40.97,10147.0,40.6253,40.6253,40.5955,40.5955,10147.0
2022-05-18 11:15:00,40.97,40.98,40.9,40.91,26504.0,40.5955,40.6055,40.5262,40.5361,26504.0
2022-05-18 11:20:00,40.91,40.92,40.86,40.87,49863.0,40.5361,40.546,40.4866,40.4965,49863.0
2022-05-18 11:25:00,40.87,40.92,40.86,40.88,68660.0,40.4965,40.546,40.4866,40.5064,68660.0
2022-05-18 11:30:00,40.88,40.9,40.85,40.9,18352.0,40.5064,40.5262,40.4766,40.5262,18352.0
2022-05-18 11:35:00,40.9,40.94,40.89,40.91,19947.0,40.5262,40.5658,40.5163,40.5361,19947.0
2022-05-18 11:40:00,40.91,40.95,40.9,40.95,12163.0,40.5361,40.5757,40.5262,40.5757,12163.0
2022-05-18 11:45:00,40.95,40.95,40.88,40.9,10260.0,40.5757,40.5757,40.5064,40.5262,10260.0
2022-05-18 11:50:00,40.91,40.93,40.84,40.84,14074.0,40.5361,40.5559,40.4667,40.4667,14074.0
2022-05-18 11:55:00,40.84,40.87,40.82,40.82,14323.0,40.4667,40.4965,40.4469,40.4469,14323.0
2022-05-18 12:00:00,40.82,40.84,40.79,40.82,19600.0,40.4469,40.4667,40.4172,40.4469,19600.0
2022-05-18 12:05:00,40.82,40.82,40.81,40.81,6590.0,40.4469,40.4469,40.437,40.437,6590.0
2022-05-18 12:10:00,40.82,40.82,40.78,40.81,21028.0,40.4469,40.4469,40.4073,40.437,21028.0
2022-05-18 12:15:00,40.8,40.84,40.8,40.82,16832.0,40.4271,40.4667,40.4271,40.4469,16832.0
2022-05-18 12:20:00,40.82,40.82,40.75,40.76,12489.0,40.4469,40.4469,40.3776,40.3875,12489.0
2022-05-18 12:25:00,40.76,40.78,40.75,40.77,27211.0,40.3875,40.4073,40.3776,40.3974,27211.0
2022-05-18 12:30:00,40.77,40.81,40.74,40.8,14035.0,40.3974,40.437,40.3676,40.4271,14035.0
2022-05-18 12:35:00,40.81,40.82,40.79,40.82,17607.0,40.437,40.4469,40.4172,40.4469,17607.0
2022-05-18 12:40:00,40.82,40.82,40.79,40.8,10267.0,40.4469,40.4469,40.4172,40.4271,10267.0
2022-05-18 12:45:00,40.8,40.83,40.78,40.82,17052.0,40.4271,40.4568,40.4073,40.4469,17052.0
2022-05-18 12:50:00,40.82,40.84,40.81,40.84,6387.0,40.4469,40.4667,40.437,40.4667,6387.0
2022-05-18 12:55:00,40.84,40.84,40.81,40.84,22223.0,40.4667,40.4667,40.437,40.4667,22223.0
2022-05-18 13:00:00,40.84,40.84,40.79,40.8,12050.0,40.4667,40.4667,40.4172,40.4271,12050.0
2022-05-18 13:05:00,40.79,40.79,40.73,40.73,24339.0,40.4172,40.4172,40.3577,40.3577,24339.0
2022-05-18 13:10:00,40.73,40.75,40.73,40.74,41205.0,40.3577,40.3776,40.3577,40.3676,41205.0
2022-05-18 13:15:00,40.74,40.74,40.7,40.7,21934.0,40.3676,40.3676,40.328,40.328,21934.0
2022-05-18 13:20:00,40.71,40.73,40.7,40.7,15723.0,40.3379,40.3577,40.328,40.328,15723.0
2022-05-18 13:25:00,40.71,40.74,40.69,40.73,37323.0,40.3379,40.3676,40.3181,40.3577,37323.0
2022-05-18 13:30:00,40.72,40.73,40.68,40.71,240070.0,40.3478,40.3577,40.3082,40.3379,240070.0
2022-05-18 13:35:00,40.71,40.72,40.68,40.72,71798.0,40.3379,40.3478,40.3082,40.3478,71798.0
2022-05-18 13:40:00,40.72,40.72,40.64,40.65,109890.0,40.3478,40.3478,40.2686,40.2785,109890.0
2022-05-18 13:45:00,40.66,40.66,40.61,40.63,47991.0,40.2884,40.2884,40.2388,40.2587,47991.0
2022-05-18 13:50:00,40.63,40.63,40.6,40.62,27718.0,40.2587,40.2587,40.2289,40.2487,27718.0
2022-05-18 13:55:00,40.62,40.62,40.56,40.59,104509.0,40.2487,40.2487,40.1893,40.219,104509.0
2022-05-18 14:00:00,40.59,40.61,40.58,40.61,37276.0,40.219,40.2388,40.2091,40.2388,37276.0
2022-05-18 14:05:00,40.61,40.61,40.55,40.6,109151.0,40.2388,40.2388,40.1794,40.2289,109151.0
2022-05-18 14:10:00,40.61,40.62,40.57,40.58,32443.0,40.2388,40.2487,40.1992,40.2091,32443.0
2022-05-18 14:15:00,40.59,40.61,40.55,40.59,41465.0,40.219,40.2388,40.1794,40.219,41465.0
2022-05-18 14:20:00,40.59,40.63,40.57,40.62,34975.0,40.219,40.2587,40.1992,40.2487,34975.0
2022-05-18 14:25:00,40.62,40.65,40.62,40.65,44770.0,40.2487,40.2785,40.2487,40.2785,44770.0
2022-05-18 14:30:00,40.64,40.66,40.59,40.6,55566.0,40.2686,40.2884,40.219,40.2289,55566.0
2022-05-18 14:35:00,40.59,40.6,40.54,40.56,75756.0,40.219,40.2289,40.1695,40.1893,75756.0
2022-05-18 14:40:00,40.55,40.58,40.55,40.55,52533.0,40.1794,40.2091,40.1794,40.1794,52533.0
2022-05-18 14:45:00,40.55,40.56,40.51,40.55,36742.0,40.1794,40.1893,40.1398,40.1794,36742.0
2022-05-18 14:50:00,40.55,40.56,40.5,40.51,27453.0,40.1794,40.1893,40.1298,40.1398,27453.0
2022-05-18 14:55:00,40.52,40.53,40.47,40.49,38009.0,40.1497,40.1596,40.1001,40.1199,38009.0
2022-05-18 15:00:00,40.5,40.52,40.49,40.5,29266.0,40.1298,40.1497,40.1199,40.1298,29266.0
2022-05-18 15:05:00,40.51,40.55,40.5,40.51,36024.0,40.1398,40.1794,40.1298,40.1398,36024.0
2022-05-18 15:10:00,40.52,40.54,40.5,40.5,28851.0,40.1497,40.1695,40.1298,40.1298,28851.0
2022-05-18 15:15:00,40.51,40.52,40.48,40.49,45890.0,40.1398,40.1497,40.11,40.1199,45890.0
2022-05-18 15:20:00,40.5,40.52,40.45,40.46,77301.0,40.1298,40.1497,40.0803,40.0902,77301.0
2022-05-18 15:25:00,40.46,40.46,40.43,40.44,66691.0,40.0902,40.0902,40.0605,40.0704,66691.0
2022-05-18 15:30:00,40.44,40.45,40.42,40.44,30684.0,40.0704,40.0803,40.0506,40.0704,30684.0
2022-05-18 15:35:00,40.43,40.51,40.42,40.5,63222.0,40.0605,40.1398,40.0506,40.1298,63222.0
2022-05-18 15:40:00,40.5,40.51,40.44,40.45,40456.0,40.1298,40.1398,40.0704,40.0803,40456.0
2022-05-18 15:45:00,40.46,40.48,40.43,40.45,59902.0,40.0902,40.11,40.0605,40.0803,59902.0
2022-05-18 15:50:00,40.45,40.5,40.39,40.41,347616.0,40.0803,40.1298,40.0208,40.0407,347616.0
2022-05-18 15:55:00,40.41,40.52,40.4,40.5,338863.0,40.0407,40.1497,40.0308,40.1298,338863.0
2022-05-19 09:30:00,40.46,40.64,40.42,40.6,249694.0,40.0902,40.2686,40.0506,40.2289,249694.0
2022-05-19 09:35:00,40.6,40.68,40.59,40.6,181927.0,40.2289,40.3082,40.219,40.2289,181927.0
2022-05-19 09:40:00,40.61,40.62,40.56,40.57,38951.0,40.2388,40.2487,40.1893,40.1992,38951.0
2022-05-19 09:45:00,40.57,40.6,40.49,40.51,175563.0,40.1992,40.2289,40.1199,40.1398,175563.0
2022-05-19 09:50:00,40.54,40.6,40.5,40.58,38427.0,40.1695,40.2289,40.1298,40.2091,38427.0
2022-05-19 09:55:00,40.58,40.65,40.56,40.61,696601.0,40.2091,40.2785,40.1893,40.2388,696601.0
2022-05-19 10:00:00,40.59,40.74,40.58,40.7,86467.0,40.219,40.3676,40.2091,40.328,86467.0
2022-05-19 10:05:00,40.71,40.71,40.63,40.67,39787.0,40.3379,40.3379,40.2587,40.2983,39787.0
2022-05-19 10:10:00,40.66,40.75,40.66,40.7,30574.0,40.2884,40.3776,40.2884,40.328,30574.0
2022-05-19 10:15:00,40.71,40.76,40.69,40.72,22611.0,40.3379,40.3875,40.3181,40.3478,22611.0
2022-05-19 10:20:00,40.72,40.79,40.71,40.77,138930.0,40.3478,40.4172,40.3379,40.3974,138930.0
2022-05-19 10:25:00,40.76,40.78,40.68,40.68,44589.0,40.3875,40.4073,40.3082,40.3082,44589.0
2022-05-19 10:30:00,40.68,40.73,40.65,40.72,67334.0,40.3082,40.3577,40.2785,40.3478,67334.0
2022-05-19 10:35:00,40.72,40.75,40.61,40.65,83866.0,40.3478,40.3776,40.2388,40.2785,83866.0
2022-05-19 10:40:00,40.65,40.67,40.61,40.64,129827.0,40.2785,40.2983,40.2388,40.2686,129827.0
2022-05-19 10:45:00,40.64,40.67,40.6,40.62,82719.0,40.2686,40.2983,40.2289,40.2487,82719.0
2022-05-19 10:50:00,40.62,40.72,40.6,40.72,79519.0,40.2487,40.3478,40.2289,40.3478,79519.0
2022-05-19 10:55:00,40.72,40.77,40.68,40.71,29706.0,40.3478,40.3974,40.3082,40.3379,29706.0
2022-05-19 11:00:00,40.71,40.77,40.7,40.71,44731.0,40.3379,40.3974,40.328,40.3379,44731.0
2022-05-19 11:05:00,40.72,40.72,40.64,40.71,47339.0,40.3478,40.3478,40.2686,40.3379,47339.0
2022-05-19 11:10:00,40.72,40.76,40.69,40.7,30585.0,40.3478,40.3875,40.3181,40.328,30585.0
2022-05-19 11:15:00,40.69,40.72,40.65,40.71,75910.0,40.3181,40.3478,40.2785,40.3379,75910.0
2022-05-19 11:20:00,40.71,40.77,40.69,40.76,16268.0,40.3379,40.3974,40.3181,40.3875,16268.0
2022-05-19 11:25:00,40.75,40.77,40.7,40.71,22795.0,40.3776,40.3974,40.328,40.3379,22795.0
2022-05-19 11:30:00,40.72,40.8,40.72,40.8,44047.0,40.3478,40.4271,40.3478,40.4271,44047.0
2022-05-19 11:35:00,40.8,40.88,40.77,40.86,163572.0,40.4271,40.5064,40.3974,40.4866,163572.0
2022-05-19 11:40:00,40.86,40.91,40.86,40.9,30715.0,40.4866,40.5361,40.4866,40.5262,30715.0
2022-05-19 11:45:00,40.89,40.93,40.86,40.91,139714.0,40.5163,40.5559,40.4866,40.5361,139714.0
2022-05-19 11:50:00,40.91,40.92,40.85,40.85,98426.0,40.5361,40.546,40.4766,40.4766,98426.0
2022-05-19 11:55:00,40.84,40.85,40.82,40.85,15460.0,40.4667,40.4766,40.4469,40.4766,15460.0
2022-05-19 12:00:00,40.85,40.87,40.82,40.86,22946.0,40.4766,40.4965,40.4469,40.4866,22946.0
2022-05-19 12:05:00,40.85,40.89,40.84,40.87,29929.0,40.4766,40.5163,40.4667,40.4965,29929.0
2022-05-19 12:10:00,40.88,40.91,40.87,40.9,25253.0,40.5064,40.5361,40.4965,40.5262,25253.0
2022-05-19 12:15:00,40.9,40.93,40.86,40.86,16561.0,40.5262,40.5559,40.4866,40.4866,16561.0
2022-05-19 12:20:00,40.86,40.86,40.8,40.82,68473.0,40.4866,40.4866,40.4271,40.4469,68473.0
2022-05-19 12:25:00,40.82,40.85,40.8,40.85,18700.0,40.4469,40.4766,40.4271,40.4766,18700.0
2022-05-19 12:30:00,40.85,40.87,40.84,40.86,35734.0,40.4766,40.4965,40.4667,40.4866,35734.0
2022-05-19 12:35:00,40.85,40.85,40.8,40.8,24890.0,40.4766,40.4766,40.4271,40.4271,24890.0
2022-05-19 12:40:00,40.8,40.81,40.77,40.77,20130.0,40.4271,40.437,40.3974,40.3974,20130.0
2022-05-19 12:45:00,40.76,40.78,40.74,40.77,24446.0,40.3875,40.4073,40.3676,40.3974,24446.0
2022-05-19 12:50:00,40.77,40.82,40.77,40.79,29059.0,40.3974,40.4469,40.3974,40.4172,29059.0
2022-05-19 12:55:00,40.79,40.84,40.78,40.84,23344.0,40.4172,40.4667,40.4073,40.4667,23344.0
2022-05-19 13:00:00,40.83,40.84,40.8,40.82,20355.0,40.4568,40.4667,40.4271,40.4469,20355.0
2022-05-19 13:05:00,40.82,40.86,40.8,40.82,26400.0,40.4469,40.4866,40.4271,40.4469,26400.0
2022-05-19 13:10:00,40.81,40.81,40.72,40.73,24137.0,40.437,40.437,40.3478,40.3577,24137.0
2022-05-19 13:15:00,40.73,40.82,40.72,40.82,21005.0,40.3577,40.4469,40.3478,40.4469,21005.0
2022-05-19 13:20:00,40.82,40.85,40.79,40.84,46481.0,40.4469,40.4766,40.4172,40.4667,46481.0
2022-05-19 13:25:00,40.84,40.86,40.81,40.81,22872.0,40.4667,40.4866,40.437,40.437,22872.0
2022-05-19 13:30:00,40.81,40.87,40.79,40.81,24502.0,40.437,40.4965,40.4172,40.437,24502.0
2022-05-19 13:35:00,40.8,40.84,40.79,40.83,23814.0,40.4271,40.4667,40.4172,40.4568,23814.0
2022-05-19 13:40:00,40.82,40.85,40.8,40.84,9700.0,40.4469,40.4766,40.4271,40.4667,9700.0
2022-05-19 13:45:00,40.83,40.86,40.73,40.73,23316.0,40.4568,40.4866,40.3577,40.3577,23316.0
2022-05-19 13:50:00,40.73,40.87,40.73,40.86,22397.0,40.3577,40.4965,40.3577,40.4866,22397.0
2022-05-19 13:55:00,40.87,40.96,40.86,40.93,18839.0,40.4965,40.5856,40.4866,40.5559,18839.0
2022-05-19 14:00:00,40.94,40.94,40.85,40.88,77634.0,40.5658,40.5658,40.4766,40.5064,77634.0
2022-05-19 14:05:00,40.87,40.87,40.83,40.86,14306.0,40.4965,40.4965,40.4568,40.4866,14306.0
2022-05-19 14:10:00,40.87,40.9,40.85,40.87,20754.0,40.4965,40.5262,40.4766,40.4965,20754.0
2022-05-19 14:15:00,40.87,40.89,40.84,40.85,17557.0,40.4965,40.5163,40.4667,40.4766,17557.0
2022-05-19 14:20:00,40.84,40.9,40.83,40.88,12347.0,40.4667,40.5262,40.4568,40.5064,12347.0
2022-05-19 14:25:00,40.88,40.9,40.85,40.87,19769.0,40.5064,40.5262,40.4766,40.4965,19769.0
2022-05-19 14:30:00,40.86,40.9,40.86,40.87,20333.0,40.4866,40.5262,40.4866,40.4965,20333.0
2022-05-19 14:35:00,40.87,40.94,40.86,40.92,18564.0,40.4965,40.5658,40.4866,40.546,18564.0
2022-05-19 14:40:00,40.92,40.92,40.85,40.91,24423.0,40.546,40.546,40.4766,40.5361,24423.0
2022-05-19 14:45:00,40.9,40.94,40.89,40.94,32700.0,40.5262,40.5658,40.5163,40.5658,32700.0
2022-05-19 14:50:00,40.94,40.97,40.92,40.96,44228.0,40.5658,40.5955,40.546,40.5856,44228.0
2022-05-19 14:55:00,40.95,40.95,40.89,40.93,76714.0,40.5757,40.5757,40.5163,40.5559,76714.0
2022-05-19 15:00:00,40.93,40.99,40.89,40.96,95228.0,40.5559,40.6154,40.5163,40.5856,95228.0
2022-05-19 15:05:00,40.96,40.99,40.92,40.92,27294.0,40.5856,40.6154,40.546,40.546,27294.0
2022-05-19 15:10:00,40.92,40.92,40.84,40.87,164285.0,40.546,40.546,40.4667,40.4965,164285.0
2022-05-19 15:15:00,40.87,40.87,40.82,40.84,62416.0,40.4965,40.4965,40.4469,40.4667,62416.0
2022-05-19 15:20:00,40.84,40.84,40.8,40.8,61255.0,40.4667,40.4667,40.4271,40.4271,61255.0
2022-05-19 15:25:00,40.8,40.81,40.76,40.77,47517.0,40.4271,40.437,40.3875,40.3974,47517.0
2022-05-19 15:30:00,40.76,40.79,40.75,40.75,44137.0,40.3875,40.4172,40.3776,40.3776,44137.0
2022-05-19 15:35:00,40.75,40.77,40.73,40.74,50234.0,40.3776,40.3974,40.3577,40.3676,50234.0
2022-05-19 15:40:00,40.74,40.8,40.73,40.79,107859.0,40.3676,40.4271,40.3577,40.4172,107859.0
2022-05-19 15:45:00,40.8,40.82,40.75,40.78,116645.0,40.4271,40.4469,40.3776,40.4073,116645.0
2022-05-19 15:50:00,40.78,40.79,40.73,40.77,210704.0,40.4073,40.4172,40.3577,40.3974,210704.0
2022-05-19 15:55:00,40.77,40.79,40.74,40.77,333587.0,40.3974,40.4172,40.3676,40.3974,333587.0
2022-05-20 09:30:00,41.2,41.25,41.16,41.19,72670.0,40.8234,40.873,40.7838,40.8135,72670.0
2022-05-20 09:35:00,41.18,41.19,41.09,41.17,24542.0,40.8036,40.8135,40.7145,40.7937,24542.0
2022-05-20 09:40:00,41.16,41.2,41.14,41.15,429019.0,40.7838,40.8234,40.764,40.7739,429019.0
2022-05-20 09:45:00,41.16,41.17,41.06,41.08,23353.0,40.7838,40.7937,40.6847,40.7045,23353.0
2022-05-20 09:50:00,41.08,41.11,41.06,41.11,12540.0,40.7045,40.7343,40.6847,40.7343,12540.0
2022-05-20 09:55:00,41.1,41.11,41.07,41.1,11601.0,40.7244,40.7343,40.6946,40.7244,11601.0
2022-05-20 10:00:00,41.11,41.11,41.05,41.08,10072.0,40.7343,40.7343,40.6748,40.7045,10072.0
2022-05-20 10:05:00,41.08,41.08,40.97,40.97,29489.0,40.7045,40.7045,40.5955,40.5955,29489.0
2022-05-20 10:10:00,40.97,40.99,40.94,40.98,27426.0,40.5955,40.6154,40.5658,40.6055,27426.0
2022-05-20 10:15:00,40.99,41.01,40.99,41.01,2800.0,40.6154,40.6352,40.6154,40.6352,2800.0
2022-05-20 10:20:00,41.0,41.02,40.96,41.02,7524.0,40.6253,40.6451,40.5856,40.6451,7524.0
2022-05-20 10:25:00,41.02,41.05,40.99,41.04,37175.0,40.6451,40.6748,40.6154,40.6649,37175.0
2022-05-20 10:30:00,41.04,41.06,41.0,41.02,19336.0,40.6649,40.6847,40.6253,40.6451,19336.0
2022-05-20 10:35:00,40.99,41.01,40.98,41.0,6300.0,40.6154,40.6352,40.6055,40.6253,6300.0
2022-05-20 10:40:00,41.0,41.02,40.99,41.02,7733.0,40.6253,40.6451,40.6154,40.6451,7733.0
2022-05-20 10:45:00,41.01,41.02,40.96,40.98,5909.0,40.6352,40.6451,40.5856,40.6055,5909.0
2022-05-20 10:50:00,40.98,40.99,40.9,40.9,51522.0,40.6055,40.6154,40.5262,40.5262,51522.0
2022-05-20 10:55:00,40.9,40.91,40.86,40.86,6500.0,40.5262,40.5361,40.4866,40.4866,6500.0
2022-05-20 11:00:00,40.86,40.89,40.85,40.86,17776.0,40.4866,40.5163,40.4766,40.4866,17776.0
2022-05-20 11:05:00,40.86,40.86,40.79,40.82,20586.0,40.4866,40.4866,40.4172,40.4469,20586.0
2022-05-20 11:10:00,40.82,40.82,40.75,40.79,10763.0,40.4469,40.4469,40.3776,40.4172,10763.0
2022-05-20 11:15:00,40.79,40.79,40.73,40.74,6590.0,40.4172,40.4172,40.3577,40.3676,6590.0
2022-05-20 11:20:00,40.75,40.76,40.72,40.73,6807.0,40.3776,40.3875,40.3478,40.3577,6807.0
2022-05-20 11:25:00,40.73,40.8,40.73,40.78,38112.0,40.3577,40.4271,40.3577,40.4073,38112.0
2022-05-20 11:30:00,40.79,40.85,40.78,40.81,10938.0,40.4172,40.4766,40.4073,40.437,10938.0
2022-05-20 11:35:00,40.81,40.81,40.74,40.76,5400.0,40.437,40.437,40.3676,40.3875,5400.0
2022-05-20 11:40:00,40.76,40.81,40.76,40.76,17455.0,40.3875,40.437,40.3875,40.3875,17455.0
2022-05-20 11:45:00,40.76,40.79,40.76,40.78,8790.0,40.3875,40.4172,40.3875,40.4073,8790.0
2022-05-20 11:50:00,40.78,40.81,40.75,40.76,18676.0,40.4073,40.437,40.3776,40.3875,18676.0
2022-05-20 11:55:00,40.76,40.79,40.76,40.77,7610.0,40.3875,40.4172,40.3875,40.3974,7610.0
2022-05-20 12:00:00,40.76,40.77,40.73,40.75,3898.0,40.3875,40.3974,40.3577,40.3776,3898.0
2022-05-20 12:05:00,40.75,40.76,40.63,40.63,27560.0,40.3776,40.3875,40.2587,40.2587,27560.0
2022-05-20 12:10:00,40.62,40.66,40.59,40.64,34579.0,40.2487,40.2884,40.219,40.2686,34579.0
2022-05-20 12:15:00,40.65,40.65,40.62,40.62,7400.0,40.2785,40.2785,40.2487,40.2487,7400.0
2022-05-20 12:20:00,40.61,40.67,40.61,40.67,11932.0,40.2388,40.2983,40.2388,40.2983,11932.0
2022-05-20 12:25:00,40.66,40.66,40.61,40.64,38511.0,40.2884,40.2884,40.2388,40.2686,38511.0
2022-05-20 12:30:00,40.63,40.67,40.61,40.61,122059.0,40.2587,40.2983,40.2388,40.2388,122059.0
2022-05-20 12:35:00,40.6,40.6,40.51,40.54,76593.0,40.2289,40.2289,40.1398,40.1695,76593.0
2022-05-20 12:40:00,40.54,40.55,40.5,40.52,44123.0,40.1695,40.1794,40.1298,40.1497,44123.0
2022-05-20 12:45:00,40.5,40.53,40.45,40.52,189290.0,40.1298,40.1596,40.0803,40.1497,189290.0
2022-05-20 12:50:00,40.52,40.52,40.47,40.49,143852.0,40.1497,40.1497,40.1001,40.1199,143852.0
2022-05-20 12:55:00,40.5,40.54,40.48,40.51,45438.0,40.1298,40.1695,40.11,40.1398,45438.0
2022-05-20 13:00:00,40.51,40.51,40.45,40.48,40501.0,40.1398,40.1398,40.0803,40.11,40501.0
2022-05-20 13:05:00,40.49,40.5,40.43,40.45,9619.0,40.1199,40.1298,40.0605,40.0803,9619.0
2022-05-20 13:10:00,40.45,40.46,40.43,40.44,16189.0,40.0803,40.0902,40.0605,40.0704,16189.0
2022-05-20 13:15:00,40.44,40.44,40.38,40.39,24565.0,40.0704,40.0704,40.0109,40.0208,24565.0
2022-05-20 13:20:00,40.39,40.43,40.37,40.39,63983.0,40.0208,40.0605,40.001,40.0208,63983.0
2022-05-20 13:25:00,40.38,40.39,40.36,40.37,12730.0,40.0109,40.0208,39.9911,40.001,12730.0
2022-05-20 13:30:00,40.36,40.48,40.35,40.48,35723.0,39.9911,40.11,39.9812,40.11,35723.0
2022-05-20 13:35:00,40.48,40.52,40.47,40.48,26132.0,40.11,40.1497,40.1001,40.11,26132.0
2022-05-20 13:40:00,40.47,40.5,40.45,40.5,6766.0,40.1001,40.1298,40.0803,40.1298,6766.0
2022-05-20 13:45:00,40.5,40.57,40.48,40.52,27271.0,40.1298,40.1992,40.11,40.1497,27271.0
2022-05-20 13:50:00,40.51,40.57,40.49,40.55,30446.0,40.1398,40.1992,40.1199,40.1794,30446.0
2022-05-20 13:55:00,40.55,40.58,40.54,40.55,283521.0,40.1794,40.2091,40.1695,40.1794,283521.0
2022-05-20 14:00:00,40.56,40.57,40.52,40.54,37814.0,40.1893,40.1992,40.1497,40.1695,37814.0
2022-05-20 14:05:00,40.54,40.54,40.48,40.53,23378.0,40.1695,40.1695,40.11,40.1596,23378.0
2022-05-20 14:10:00,40.54,40.59,40.54,40.55,47642.0,40.1695,40.219,40.1695,40.1794,47642.0
2022-05-20 14:15:00,40.55,40.57,40.49,40.52,37347.0,40.1794,40.1992,40.1199,40.1497,37347.0
2022-05-20 14:20:00,40.52,40.55,40.5,40.55,26729.0,40.1497,40.1794,40.1298,40.1794,26729.0
2022-05-20 14:25:00,40.54,40.56,40.52,40.55,12643.0,40.1695,40.1893,40.1497,40.1794,12643.0
2022-05-20 14:30:00,40.55,40.57,40.47,40.49,139653.0,40.1794,40.1992,40.1001,40.1199,139653.0
2022-05-20 14:35:00,40.5,40.54,40.49,40.52,24084.0,40.1298,40.1695,40.1199,40.1497,24084.0
2022-05-20 14:40:00,40.52,40.6,40.52,40.6,37001.0,40.1497,40.2289,40.1497,40.2289,37001.0
2022-05-20 14:45:00,40.59,40.6,40.56,40.59,20714.0,40.219,40.2289,40.1893,40.219,20714.0
2022-05-20 14:50:00,40.6,40.67,40.58,40.64,28665.0,40.2289,40.2983,40.2091,40.2686,28665.0
2022-05-20 14:55:00,40.64,40.66,40.61,40.61,19183.0,40.2686,40.2884,40.2388,40.2388,19183.0
2022-05-20 15:00:00,40.62,40.66,40.56,40.57,37579.0,40.2487,40.2884,40.1893,40.1992,37579.0
2022-05-20 15:05:00,40.58,40.59,40.55,40.55,28752.0,40.2091,40.219,40.1794,40.1794,28752.0
2022-05-20 15:10:00,40.57,40.58,40.54,40.57,36043.0,40.1992,40.2091,40.1695,40.1992,36043.0
2022-05-20 15:15:00,40.58,40.64,40.58,40.62,26688.0,40.2091,40.2686,40.2091,40.2487,26688.0
2022-05-20 15:20:00,40.63,40.67,40.6,40.63,54016.0,40.2587,40.2983,40.2289,40.2587,54016.0
2022-05-20 15:25:00,40.63,40.74,40.62,40.73,29193.0,40.2587,40.3676,40.2487,40.3577,29193.0
2022-05-20 15:30:00,40.74,40.82,40.71,40.81,58917.0,40.3676,40.4469,40.3379,40.437,58917.0
2022-05-20 15:35:00,40.8,40.89,40.79,40.86,178542.0,40.4271,40.5163,40.4172,40.4866,178542.0
2022-05-20 15:40:00,40.87,40.96,40.86,40.91,61843.0,40.4965,40.5856,40.4866,40.5361,61843.0
2022-05-20 15:45:00,40.91,40.94,40.85,40.93,87861.0,40.5361,40.5658,40.4766,40.5559,87861.0
2022-05-20 15:50:00,40.93,40.97,40.89,40.93,175346.0,40.5559,40.5955,40.5163,40.5559,175346.0
2022-05-20 15:55:00,40.92,40.98,40.89,40.96,282319.0,40.546,40.6055,40.5163,40.5856,282319.0
2022-05-23 09:30:00,41.12,41.16,41.09,41.15,188174.0,40.7442,40.7838,40.7145,40.7739,188174.0
2022-05-23 09:35:00,41.15,41.16,41.06,41.09,48819.0,40.7739,40.7838,40.6847,40.7145,48819.0
2022-05-23 09:40:00,41.09,41.21,41.07,41.21,99233.0,40.7145,40.8334,40.6946,40.8334,99233.0
2022-05-23 09:45:00,41.2,41.25,41.18,41.21,42865.0,40.8234,40.873,40.8036,40.8334,42865.0
2022-05-23 09:50:00,41.21,41.24,41.17,41.18,237756.0,40.8334,40.8631,40.7937,40.8036,237756.0
2022-05-23 09:55:00,41.19,41.2,41.08,41.1,23611.0,40.8135,40.8234,40.7045,40.7244,23611.0
2022-05-23 10:00:00,41.09,41.09,40.98,41.02,35146.0,40.7145,40.7145,40.6055,40.6451,35146.0
2022-05-23 10:05:00,41.03,41.06,41.01,41.06,26813.0,40.655,40.6847,40.6352,40.6847,26813.0
2022-05-23 10:10:00,41.05,41.11,41.03,41.08,70259.0,40.6748,40.7343,40.655,40.7045,70259.0
2022-05-23 10:15:00,41.09,41.14,41.07,41.12,26906.0,40.7145,40.764,40.6946,40.7442,26906.0
2022-05-23 10:20:00,41.11,41.13,41.07,41.11,66535.0,40.7343,40.7541,40.6946,40.7343,66535.0
2022-05-23 10:25:00,41.1,41.16,41.03,41.16,28009.0,40.7244,40.7838,40.655,40.7838,28009.0
2022-05-23 10:30:00,41.16,41.19,41.13,41.16,37981.0,40.7838,40.8135,40.7541,40.7838,37981.0
2022-05-23 10:35:00,41.16,41.2,41.15,41.18,23779.0,40.7838,40.8234,40.7739,40.8036,23779.0
2022-05-23 10:40:00,41.18,41.21,41.16,41.19,17439.0,40.8036,40.8334,40.7838,40.8135,17439.0
2022-05-23 10:45:00,41.18,41.22,41.14,41.19,46877.0,40.8036,40.8433,40.764,40.8135,46877.0
2022-05-23 10:50:00,41.18,41.19,41.11,41.16,92967.0,40.8036,40.8135,40.7343,40.7838,92967.0
2022-05-23 10:55:00,41.15,41.18,41.14,41.18,14567.0,40.7739,40.8036,40.764,40.8036,14567.0
2022-05-23 11:00:00,41.19,41.27,41.16,41.27,62234.0,40.8135,40.8928,40.7838,40.8928,62234.0
2022-05-23 11:05:00,41.27,41.27,41.23,41.24,21539.0,40.8928,40.8928,40.8532,40.8631,21539.0
2022-05-23 11:10:00,41.24,41.28,41.22,41.27,27732.0,40.8631,40.9027,40.8433,40.8928,27732.0
2022-05-23 11:15:00,41.28,41.3,41.26,41.27,57963.0,40.9027,40.9225,40.8829,40.8928,57963.0
2022-05-23 11:20:00,41.27,41.3,41.25,41.29,35171.0,40.8928,40.9225,40.873,40.9126,35171.0
2022-05-23 11:25:00,41.28,41.31,41.28,41.31,31855.0,40.9027,40.9324,40.9027,40.9324,31855.0
2022-05-23 11:30:00,41.31,41.36,41.3,41.36,13542.0,40.9324,40.982,40.9225,40.982,13542.0
2022-05-23 11:35:00,41.36,41.36,41.34,41.36,11570.0,40.982,40.982,40.9622,40.982,11570.0
2022-05-23 11:40:00,41.35,41.37,41.34,41.37,13266.0,40.9721,40.9919,40.9622,40.9919,13266.0
2022-05-23 11:45:00,41.37,41.37,41.31,41.32,16170.0,40.9919,40.9919,40.9324,40.9423,16170.0
2022-05-23 11:50:00,41.33,41.33,41.3,41.32,6699.0,40.9523,40.9523,40.9225,40.9423,6699.0
2022-05-23 11:55:00,41.31,41.33,41.3,41.3,20298.0,40.9324,40.9523,40.9225,40.9225,20298.0
2022-05-23 12:00:00,41.3,41.33,41.29,41.32,11561.0,40.9225,40.9523,40.9126,40.9423,11561.0
2022-05-23 12:05:00,41.33,41.36,41.32,41.34,13191.0,40.9523,40.982,40.9423,40.9622,13191.0
2022-05-23 12:10:00,41.34,41.35,41.33,41.33,22397.0,40.9622,40.9721,40.9523,40.9523,22397.0
2022-05-23 12:15:00,41.33,41.34,41.3,41.3,10177.0,40.9523,40.9622,40.9225,40.9225,10177.0
2022-05-23 12:20:00,41.3,41.33,41.3,41.33,7802.0,40.9225,40.9523,40.9225,40.9523,7802.0
2022-05-23 12:25:00,41.33,41.33,41.29,41.3,11773.0,40.9523,40.9523,40.9126,40.9225,11773.0
2022-05-23 12:30:00,41.3,41.3,41.26,41.29,18097.0,40.9225,40.9225,40.8829,40.9126,18097.0
2022-05-23 12:35:00,41.29,41.32,41.29,41.31,7014.0,40.9126,40.9423,40.9126,40.9324,7014.0
2022-05-23 12:40:00,41.32,41.32,41.3,41.31,18079.0,40.9423,40.9423,40.9225,40.9324,18079.0
2022-05-23 12:45:00,41.31,41.31,41.26,41.27,11378.0,40.9324,40.9324,40.8829,40.8928,11378.0
2022-05-23 12:50:00,41.27,41.27,41.23,41.25,14494.0,40.8928,40.8928,40.8532,40.873,14494.0
2022-05-23 12:55:00,41.26,41.28,41.24,41.28,12786.0,40.8829,40.9027,40.8631,40.9027,12786.0
2022-05-23 13:00:00,41.27,41.28,41.23,41.23,7866.0,40.8928,40.9027,40.8532,40.8532,7866.0
2022-05-23 13:05:00,41.23,41.24,41.22,41.24,7771.0,40.8532,40.8631,40.8433,40.8631,7771.0
2022-05-23 13:10:00,41.24,41.24,41.22,41.24,4781.0,40.8631,40.8631,40.8433,40.8631,4781.0
2022-05-23 13:15:00,41.23,41.24,41.17,41.18,35873.0,40.8532,40.8631,40.7937,40.8036,35873.0
2022-05-23 13:20:00,41.17,41.19,41.14,41.19,45245.0,40.7937,40.8135,40.764,40.8135,45245.0
2022-05-23 13:25:00,41.19,41.21,41.18,41.2,4100.0,40.8135,40.8334,40.8036,40.8234,4100.0
2022-05-23 13:30:00,41.2,41.23,41.18,41.22,9750.0,40.8234,40.8532,40.8036,40.8433,9750.0
2022-05-23 13:35:00,41.22,41.24,41.21,41.23,5212.0,40.8433,40.8631,40.8334,40.8532,5212.0
2022-05-23 13:40:00,41.23,41.25,41.22,41.24,17366.0,40.8532,40.873,40.8433,40.8631,17366.0
2022-05-23 13:45:00,41.24,41.28,41.24,41.27,8262.0,40.8631,40.9027,40.8631,40.8928,8262.0
2022-05-23 13:50:00,41.27,41.28,41.25,41.25,4869.0,40.8928,40.9027,40.873,40.873,4869.0
2022-05-23 13:55:00,41.26,41.27,41.25,41.27,5994.0,40.8829,40.8928,40.873,40.8928,5994.0
2022-05-23 14:00:00,41.27,41.29,41.24,41.25,14616.0,40.8928,40.9126,40.8631,40.873,14616.0
2022-05-23 14:05:00,41.24,41.28,41.24,41.27,46500.0,40.8631,40.9027,40.8631,40.8928,46500.0
2022-05-23 14:10:00,41.28,41.31,41.28,41.3,8383.0,40.9027,40.9324,40.9027,40.9225,8383.0
2022-05-23 14:15:00,41.3,41.31,41.28,41.31,4800.0,40.9225,40.9324,40.9027,40.9324,4800.0
2022-05-23 14:20:00,41.3,41.32,41.29,41.3,8200.0,40.9225,40.9423,40.9126,40.9225,8200.0
2022-05-23 14:25:00,41.31,41.32,41.29,41.29,6984.0,40.9324,40.9423,40.9126,40.9126,6984.0
2022-05-23 14:30:00,41.28,41.31,41.28,41.31,3858.0,40.9027,40.9324,40.9027,40.9324,3858.0
2022-05-23 14:35:00,41.3,41.32,41.29,41.31,19836.0,40.9225,40.9423,40.9126,40.9324,19836.0
2022-05-23 14:40:00,41.3,41.33,41.3,41.33,8125.0,40.9225,40.9523,40.9225,40.9523,8125.0
2022-05-23 14:45:00,41.34,41.34,41.28,41.29,21428.0,40.9622,40.9622,40.9027,40.9126,21428.0
2022-05-23 14:50:00,41.3,41.31,41.27,41.29,14417.0,40.9225,40.9324,40.8928,40.9126,14417.0
2022-05-23 14:55:00,41.3,41.3,41.26,41.27,8800.0,40.9225,40.9225,40.8829,40.8928,8800.0
2022-05-23 15:00:00,41.26,41.3,41.26,41.29,16572.0,40.8829,40.9225,40.8829,40.9126,16572.0
2022-05-23 15:05:00,41.29,41.31,41.28,41.31,19720.0,40.9126,40.9324,40.9027,40.9324,19720.0
2022-05-23 15:10:00,41.31,41.31,41.23,41.24,36141.0,40.9324,40.9324,40.8532,40.8631,36141.0
2022-05-23 15:15:00,41.24,41.26,41.23,41.26,39108.0,40.8631,40.8829,40.8532,40.8829,39108.0
2022-05-23 15:20:00,41.26,41.27,41.21,41.23,31607.0,40.8829,40.8928,40.8334,40.8532,31607.0
2022-05-23 15:25:00,41.23,41.26,41.22,41.23,59947.0,40.8532,40.8829,40.8433,40.8532,59947.0
2022-05-23 15:30:00,41.24,41.26,41.23,41.25,19720.0,40.8631,40.8829,40.8532,40.873,19720.0
2022-05-23 15:35:00,41.25,41.27,41.2,41.2,29841.0,40.873,40.8928,40.8234,40.8234,29841.0
2022-05-23 15:40:00,41.2,41.24,41.2,41.22,44951.0,40.8234,40.8631,40.8234,40.8433,44951.0
2022-05-23 15:45:00,41.21,41.22,41.19,41.2,44098.0,40.8334,40.8433,40.8135,40.8234,44098.0
2022-05-23 15:50:00,41.2,41.27,41.2,41.23,63907.0,40.8234,40.8928,40.8234,40.8532,63907.0
2022-05-23 15:55:00,41.23,41.29,41.23,41.27,204387.0,40.8532,40.9126,40.8532,40.8928,204387.0
2022-05-24 09:30:00,40.78,40.84,40.77,40.77,40416.0,40.4073,40.4667,40.3974,40.3974,40416.0
2022-05-24 09:35:00,40.77,40.8,40.75,40.76,74651.0,40.3974,40.4271,40.3776,40.3875,74651.0
2022-05-24 09:40:00,40.77,40.79,40.75,40.78,72293.0,40.3974,40.4172,40.3776,40.4073,72293.0
2022-05-24 09:45:00,40.78,40.83,40.77,40.8,124834.0,40.4073,40.4568,40.3974,40.4271,124834.0
2022-05-24 09:50:00,40.8,40.84,40.78,40.78,117861.0,40.4271,40.4667,40.4073,40.4073,117861.0
2022-05-24 09:55:00,40.79,40.8,40.76,40.77,50802.0,40.4172,40.4271,40.3875,40.3974,50802.0
2022-05-24 10:00:00,40.77,40.77,40.69,40.73,47804.0,40.3974,40.3974,40.3181,40.3577,47804.0
2022-05-24 10:05:00,40.73,40.74,40.69,40.69,24998.0,40.3577,40.3676,40.3181,40.3181,24998.0
2022-05-24 10:10:00,40.7,40.71,40.62,40.64,72437.0,40.328,40.3379,40.2487,40.2686,72437.0
2022-05-24 10:15:00,40.63,40.64,40.58,40.61,62923.0,40.2587,40.2686,40.2091,40.2388,62923.0
2022-05-24 10:20:00,40.61,40.66,40.6,40.61,49874.0,40.2388,40.2884,40.2289,40.2388,49874.0
2022-05-24 10:25:00,40.62,40.69,40.6,40.69,47204.0,40.2487,40.3181,40.2289,40.3181,47204.0
2022-05-24 10:30:00,40.69,40.7,40.65,40.67,47132.0,40.3181,40.328,40.2785,40.2983,47132.0
2022-05-24 10:35:00,40.66,40.7,40.62,40.64,21706.0,40.2884,40.328,40.2487,40.2686,21706.0
2022-05-24 10:40:00,40.63,40.64,40.58,40.61,15435.0,40.2587,40.2686,40.2091,40.2388,15435.0
2022-05-24 10:45:00,40.61,40.65,40.54,40.54,12000.0,40.2388,40.2785,40.1695,40.1695,12000.0
2022-05-24 10:50:00,40.54,40.59,40.54,40.56,22187.0,40.1695,40.219,40.1695,40.1893,22187.0
2022-05-24 10:55:00,40.55,40.58,40.55,40.57,7637.0,40.1794,40.2091,40.1794,40.1992,7637.0
2022-05-24 11:00:00,40.57,40.6,40.56,40.59,25071.0,40.1992,40.2289,40.1893,40.219,25071.0
2022-05-24 11:05:00,40.58,40.62,40.57,40.58,17454.0,40.2091,40.2487,40.1992,40.2091,17454.0
2022-05-24 11:10:00,40.58,40.59,40.55,40.57,10698.0,40.2091,40.219,40.1794,40.1992,10698.0
2022-05-24 11:15:00,40.56,40.62,40.54,40.55,16523.0,40.1893,40.2487,40.1695,40.1794,16523.0
2022-05-24 11:20:00,40.55,40.59,40.52,40.57,11733.0,40.1794,40.219,40.1497,40.1992,11733.0
2022-05-24 11:25:00,40.58,40.66,40.58,40.66,38228.0,40.2091,40.2884,40.2091,40.2884,38228.0
2022-05-24 11:30:00,40.66,40.67,40.61,40.64,30951.0,40.2884,40.2983,40.2388,40.2686,30951.0
2022-05-24 11:35:00,40.63,40.63,40.6,40.62,14093.0,40.2587,40.2587,40.2289,40.2487,14093.0
2022-05-24 11:40:00,40.63,40.7,40.63,40.7,18602.0,40.2587,40.328,40.2587,40.328,18602.0
2022-05-24 11:45:00,40.71,40.79,40.71,40.78,96509.0,40.3379,40.4172,40.3379,40.4073,96509.0
2022-05-24 11:50:00,40.79,40.81,40.77,40.77,11786.0,40.4172,40.437,40.3974,40.3974,11786.0
2022-05-24 11:55:00,40.78,40.85,40.78,40.82,38011.0,40.4073,40.4766,40.4073,40.4469,38011.0
2022-05-24 12:00:00,40.82,40.83,40.78,40.8,50423.0,40.4469,40.4568,40.4073,40.4271,50423.0
2022-05-24 12:05:00,40.8,40.83,40.79,40.83,58311.0,40.4271,40.4568,40.4172,40.4568,58311.0
2022-05-24 12:10:00,40.82,40.86,40.82,40.86,16124.0,40.4469,40.4866,40.4469,40.4866,16124.0
2022-05-24 12:15:00,40.87,40.92,40.85,40.86,81914.0,40.4965,40.546,40.4766,40.4866,81914.0
2022-05-24 12:20:00,40.85,40.85,40.82,40.84,8248.0,40.4766,40.4766,40.4469,40.4667,8248.0
2022-05-24 12:25:00,40.85,40.87,40.83,40.84,21969.0,40.4766,40.4965,40.4568,40.4667,21969.0
2022-05-24 12:30:00,40.83,40.85,40.8,40.81,22276.0,40.4568,40.4766,40.4271,40.437,22276.0
2022-05-24 12:35:00,40.81,40.82,40.75,40.77,27967.0,40.437,40.4469,40.3776,40.3974,27967.0
2022-05-24 12:40:00,40.78,40.78,40.75,40.76,14101.0,40.4073,40.4073,40.3776,40.3875,14101.0
2022-05-24 12:45:00,40.75,40.76,40.73,40.74,438416.0,40.3776,40.3875,40.3577,40.3676,438416.0
2022-05-24 12:50:00,40.74,40.74,40.72,40.73,32895.0,40.3676,40.3676,40.3478,40.3577,32895.0
2022-05-24 12:55:00,40.74,40.79,40.74,40.76,50266.0,40.3676,40.4172,40.3676,40.3875,50266.0
2022-05-24 13:00:00,40.76,40.76,40.69,40.69,15153.0,40.3875,40.3875,40.3181,40.3181,15153.0
2022-05-24 13:05:00,40.69,40.72,40.69,40.71,30342.0,40.3181,40.3478,40.3181,40.3379,30342.0
2022-05-24 13:10:00,40.71,40.72,40.69,40.71,14090.0,40.3379,40.3478,40.3181,40.3379,14090.0
2022-05-24 13:15:00,40.71,40.75,40.69,40.73,6082.0,40.3379,40.3776,40.3181,40.3577,6082.0
2022-05-24 13:20:00,40.73,40.74,40.72,40.74,8373.0,40.3577,40.3676,40.3478,40.3676,8373.0
2022-05-24 13:25:00,40.73,40.8,40.72,40.79,12879.0,40.3577,40.4271,40.3478,40.4172,12879.0
2022-05-24 13:30:00,40.78,40.78,40.75,40.78,21643.0,40.4073,40.4073,40.3776,40.4073,21643.0
2022-05-24 13:35:00,40.78,40.83,40.77,40.83,7817.0,40.4073,40.4568,40.3974,40.4568,7817.0
2022-05-24 13:40:00,40.84,40.91,40.83,40.87,16283.0,40.4667,40.5361,40.4568,40.4965,16283.0
2022-05-24 13:45:00,40.87,40.89,40.85,40.87,5863.0,40.4965,40.5163,40.4766,40.4965,5863.0
2022-05-24 13:50:00,40.87,40.9,40.86,40.88,7037.0,40.4965,40.5262,40.4866,40.5064,7037.0
2022-05-24 13:55:00,40.88,40.91,40.88,40.89,15284.0,40.5064,40.5361,40.5064,40.5163,15284.0
2022-05-24 14:00:00,40.89,40.89,40.84,40.85,24797.0,40.5163,40.5163,40.4667,40.4766,24797.0
2022-05-24 14:05:00,40.84,40.94,40.83,40.92,17303.0,40.4667,40.5658,40.4568,40.546,17303.0
2022-05-24 14:10:00,40.91,40.98,40.91,40.93,45109.0,40.5361,40.6055,40.5361,40.5559,45109.0
2022-05-24 14:15:00,40.93,40.93,40.86,40.88,5095.0,40.5559,40.5559,40.4866,40.5064,5095.0
2022-05-24 14:20:00,40.87,40.92,40.84,40.91,26457.0,40.4965,40.546,40.4667,40.5361,26457.0
2022-05-24 14:25:00,40.92,40.94,40.9,40.9,10530.0,40.546,40.5658,40.5262,40.5262,10530.0
2022-05-24 14:30:00,40.9,40.91,40.87,40.9,9858.0,40.5262,40.5361,40.4965,40.5262,9858.0
2022-05-24 14:35:00,40.91,40.95,40.91,40.94,11832.0,40.5361,40.5757,40.5361,40.5658,11832.0
2022-05-24 14:40:00,40.94,40.94,40.84,40.85,12477.0,40.5658,40.5658,40.4667,40.4766,12477.0
2022-05-24 14:45:00,40.83,40.85,40.76,40.77,45134.0,40.4568,40.4766,40.3875,40.3974,45134.0
2022-05-24 14:50:00,40.77,40.78,40.75,40.77,7305.0,40.3974,40.4073,40.3776,40.3974,7305.0
2022-05-24 14:55:00,40.76,40.8,40.75,40.79,32211.0,40.3875,40.4271,40.3776,40.4172,32211.0
2022-05-24 15:00:00,40.79,40.85,40.78,40.84,104238.0,40.4172,40.4766,40.4073,40.4667,104238.0
2022-05-24 15:05:00,40.84,40.88,40.83,40.84,26885.0,40.4667,40.5064,40.4568,40.4667,26885.0
2022-05-24 15:10:00,40.84,40.88,40.84,40.85,26342.0,40.4667,40.5064,40.4667,40.4766,26342.0
2022-05-24 15:15:00,40.86,40.89,40.83,40.85,35400.0,40.4866,40.5163,40.4568,40.4766,35400.0
2022-05-24 15:20:00,40.84,40.9,40.82,40.88,48663.0,40.4667,40.5262,40.4469,40.5064,48663.0
2022-05-24 15:25:00,40.88,40.91,40.86,40.9,13279.0,40.5064,40.5361,40.4866,40.5262,13279.0
2022-05-24 15:30:00,40.9,40.92,40.89,40.91,69135.0,40.5262,40.546,40.5163,40.5361,69135.0
2022-05-24 15:35:00,40.91,41.03,40.91,41.0,117870.0,40.5361,40.655,40.5361,40.6253,117870.0
2022-05-24 15:40:00,41.0,41.02,40.97,40.98,49493.0,40.6253,40.6451,40.5955,40.6055,49493.0
2022-05-24 15:45:00,40.98,41.03,40.96,40.98,42891.0,40.6055,40.655,40.5856,40.6055,42891.0
2022-05-24 15:50:00,40.99,41.01,40.91,40.91,100219.0,40.6154,40.6352,40.5361,40.5361,100219.0
2022-05-24 15:55:00,40.91,40.95,40.89,40.95,132757.0,40.5361,40.5757,40.5163,40.5757,132757.0
2022-05-25 09:30:00,40.33,40.46,40.32,40.44,314009.0,39.9614,40.0902,39.9515,40.0704,314009.0
2022-05-25 09:35:00,40.45,40.52,40.44,40.46,300079.0,40.0803,40.1497,40.0704,40.0902,300079.0
2022-05-25 09:40:00,40.47,40.48,40.38,40.45,390399.0,40.1001,40.11,40.0109,40.0803,390399.0
2022-05-25 09:45:00,40.45,40.5,40.4,40.4,176279.0,40.0803,40.1298,40.0308,40.0308,176279.0
2022-05-25 09:50:00,40.41,40.45,40.41,40.45,50783.0,40.0407,40.0803,40.0407,40.0803,50783.0
2022-05-25 09:55:00,40.45,40.48,40.42,40.44,44793.0,40.0803,40.11,40.0506,40.0704,44793.0
2022-05-25 10:00:00,40.44,40.48,40.42,40.47,31364.0,40.0704,40.11,40.0506,40.1001,31364.0
2022-05-25 10:05:00,40.46,40.47,40.41,40.44,33254.0,40.0902,40.1001,40.0407,40.0704,33254.0
2022-05-25 10:10:00,40.44,40.49,40.42,40.48,22139.0,40.0704,40.1199,40.0506,40.11,22139.0
2022-05-25 10:15:00,40.48,40.53,40.47,40.51,62106.0,40.11,40.1596,40.1001,40.1398,62106.0
2022-05-25 10:20:00,40.5,40.53,40.5,40.52,32415.0,40.1298,40.1596,40.1298,40.1497,32415.0
2022-05-25 10:25:00,40.52,40.55,40.51,40.54,17526.0,40.1497,40.1794,40.1398,40.1695,17526.0
2022-05-25 10:30:00,40.55,40.58,40.52,40.57,24208.0,40.1794,40.2091,40.1497,40.1992,24208.0
2022-05-25 10:35:00,40.57,40.6,40.56,40.59,75137.0,40.1992,40.2289,40.1893,40.219,75137.0
2022-05-25 10:40:00,40.59,40.6,40.54,40.55,33707.0,40.219,40.2289,40.1695,40.1794,33707.0
2022-05-25 10:45:00,40.54,40.55,40.49,40.52,14970.0,40.1695,40.1794,40.1199,40.1497,14970.0
2022-05-25 10:50:00,40.52,40.52,40.5,40.51,9592.0,40.1497,40.1497,40.1298,40.1398,9592.0
2022-05-25 10:55:00,40.51,40.56,40.51,40.54,15912.0,40.1398,40.1893,40.1398,40.1695,15912.0
2022-05-25 11:00:00,40.54,40.54,40.48,40.49,24514.0,40.1695,40.1695,40.11,40.1199,24514.0
2022-05-25 11:05:00,40.5,40.54,40.49,40.51,8823.0,40.1298,40.1695,40.1199,40.1398,8823.0
2022-05-25 11:10:00,40.51,40.54,40.51,40.52,13848.0,40.1398,40.1695,40.1398,40.1497,13848.0
2022-05-25 11:15:00,40.52,40.53,40.5,40.51,6244.0,40.1497,40.1596,40.1298,40.1398,6244.0
2022-05-25 11:20:00,40.52,40.53,40.5,40.53,6606.0,40.1497,40.1596,40.1298,40.1596,6606.0
2022-05-25 11:25:00,40.52,40.55,40.51,40.55,11111.0,40.1497,40.1794,40.1398,40.1794,11111.0
2022-05-25 11:30:00,40.54,40.54,40.45,40.46,27891.0,40.1695,40.1695,40.0803,40.0902,27891.0
2022-05-25 11:35:00,40.46,40.46,40.41,40.44,23541.0,40.0902,40.0902,40.0407,40.0704,23541.0
2022-05-25 11:40:00,40.44,40.47,40.41,40.46,25135.0,40.0704,40.1001,40.0407,40.0902,25135.0
2022-05-25 11:45:00,40.46,40.48,40.45,40.47,11780.0,40.0902,40.11,40.0803,40.1001,11780.0
2022-05-25 11:50:00,40.47,40.48,40.45,40.46,16711.0,40.1001,40.11,40.0803,40.0902,16711.0
2022-05-25 11:55:00,40.46,40.49,40.45,40.48,17480.0,40.0902,40.1199,40.0803,40.11,17480.0
2022-05-25 12:00:00,40.48,40.51,40.48,40.49,13169.0,40.11,40.1398,40.11,40.1199,13169.0
2022-05-25 12:05:00,40.49,40.5,40.45,40.46,10613.0,40.1199,40.1298,40.0803,40.0902,10613.0
2022-05-25 12:10:00,40.45,40.47,40.45,40.46,6716.0,40.0803,40.1001,40.0803,40.0902,6716.0
2022-05-25 12:15:00,40.47,40.47,40.43,40.43,5063.0,40.1001,40.1001,40.0605,40.0605,5063.0
2022-05-25 12:20:00,40.43,40.44,40.39,40.41,15697.0,40.0605,40.0704,40.0208,40.0407,15697.0
2022-05-25 12:25:00,40.41,40.41,40.36,40.4,14297.0,40.0407,40.0407,39.9911,40.0308,14297.0
2022-05-25 12:30:00,40.41,40.43,40.39,40.4,12813.0,40.0407,40.0605,40.0208,40.0308,12813.0
2022-05-25 12:35:00,40.39,40.42,40.36,40.4,9985.0,40.0208,40.0506,39.9911,40.0308,9985.0
2022-05-25 12:40:00,40.41,40.44,40.41,40.43,6940.0,40.0407,40.0704,40.0407,40.0605,6940.0
2022-05-25 12:45:00,40.44,40.5,40.44,40.5,6090.0,40.0704,40.1298,40.0704,40.1298,6090.0
2022-05-25 12:50:00,40.49,40.49,40.46,40.46,8331.0,40.1199,40.1199,40.0902,40.0902,8331.0
2022-05-25 12:55:00,40.46,40.49,40.45,40.48,5774.0,40.0902,40.1199,40.0803,40.11,5774.0
2022-05-25 13:00:00,40.48,40.48,40.47,40.48,5878.0,40.11,40.11,40.1001,40.11,5878.0
2022-05-25 13:05:00,40.48,40.49,40.47,40.47,36088.0,40.11,40.1199,40.1001,40.1001,36088.0
2022-05-25 13:10:00,40.47,40.47,40.41,40.47,28740.0,40.1001,40.1001,40.0407,40.1001,28740.0
2022-05-25 13:15:00,40.47,40.49,40.47,40.48,10799.0,40.1001,40.1199,40.1001,40.11,10799.0
2022-05-25 13:20:00,40.47,40.49,40.46,40.48,15441.0,40.1001,40.1199,40.0902,40.11,15441.0
2022-05-25 13:25:00,40.48,40.51,40.46,40.51,9822.0,40.11,40.1398,40.0902,40.1398,9822.0
2022-05-25 13:30:00,40.5,40.52,40.5,40.52,41374.0,40.1298,40.1497,40.1298,40.1497,41374.0
2022-05-25 13:35:00,40.52,40.56,40.52,40.54,46294.0,40.1497,40.1893,40.1497,40.1695,46294.0
2022-05-25 13:40:00,40.53,40.54,40.5,40.51,57576.0,40.1596,40.1695,40.1298,40.1398,57576.0
2022-05-25 13:45:00,40.51,40.51,40.49,40.51,40301.0,40.1398,40.1398,40.1199,40.1398,40301.0
2022-05-25 13:50:00,40.51,40.51,40.47,40.48,42453.0,40.1398,40.1398,40.1001,40.11,42453.0
2022-05-25 13:55:00,40.48,40.49,40.46,40.48,70849.0,40.11,40.1199,40.0902,40.11,70849.0
2022-05-25 14:00:00,40.47,40.61,40.46,40.55,165533.0,40.1001,40.2388,40.0902,40.1794,165533.0
2022-05-25 14:05:00,40.55,40.56,40.36,40.47,229364.0,40.1794,40.1893,39.9911,40.1001,229364.0
2022-05-25 14:10:00,40.48,40.58,40.48,40.55,95681.0,40.11,40.2091,40.11,40.1794,95681.0
2022-05-25 14:15:00,40.55,40.63,40.53,40.56,81858.0,40.1794,40.2587,40.1596,40.1893,81858.0
2022-05-25 14:20:00,40.55,40.61,40.54,40.57,49013.0,40.1794,40.2388,40.1695,40.1992,49013.0
2022-05-25 14:25:00,40.58,40.64,40.56,40.64,48327.0,40.2091,40.2686,40.1893,40.2686,48327.0
2022-05-25 14:30:00,40.65,40.67,40.62,40.65,54766.0,40.2785,40.2983,40.2487,40.2785,54766.0
2022-05-25 14:35:00,40.65,40.67,40.61,40.62,91330.0,40.2785,40.2983,40.2388,40.2487,91330.0
2022-05-25 14:40:00,40.62,40.67,40.61,40.63,52837.0,40.2487,40.2983,40.2388,40.2587,52837.0
2022-05-25 14:45:00,40.64,40.65,40.61,40.62,51785.0,40.2686,40.2785,40.2388,40.2487,51785.0
2022-05-25 14:50:00,40.62,40.7,40.62,40.7,102182.0,40.2487,40.328,40.2487,40.328,102182.0
2022-05-25 14:55:00,40.7,40.7,40.69,40.69,58066.0,40.328,40.328,40.3181,40.3181,58066.0
2022-05-25 15:00:00,40.69,40.76,40.68,40.76,127755.0,40.3181,40.3875,40.3082,40.3875,127755.0
2022-05-25 15:05:00,40.76,40.77,40.74,40.77,50074.0,40.3875,40.3974,40.3676,40.3974,50074.0
2022-05-25 15:10:00,40.77,40.78,40.76,40.77,51624.0,40.3974,40.4073,40.3875,40.3974,51624.0
2022-05-25 15:15:00,40.77,40.77,40.74,40.75,90825.0,40.3974,40.3974,40.3676,40.3776,90825.0
2022-05-25 15:20:00,40.76,40.77,40.74,40.76,105454.0,40.3875,40.3974,40.3676,40.3875,105454.0
2022-05-25 15:25:00,40.76,40.76,40.73,40.75,47917.0,40.3875,40.3875,40.3577,40.3776,47917.0
2022-05-25 15:30:00,40.75,40.77,40.74,40.75,129669.0,40.3776,40.3974,40.3676,40.3776,129669.0
2022-05-25 15:35:00,40.75,40.75,40.72,40.73,97719.0,40.3776,40.3776,40.3478,40.3577,97719.0
2022-05-25 15:40:00,40.73,40.75,40.72,40.75,52887.0,40.3577,40.3776,40.3478,40.3776,52887.0
2022-05-25 15:45:00,40.75,40.75,40.71,40.72,159404.0,40.3776,40.3776,40.3379,40.3478,159404.0
2022-05-25 15:50:00,40.71,40.74,40.66,40.73,281054.0,40.3379,40.3676,40.2884,40.3577,281054.0
2022-05-25 15:55:00,40.73,40.75,40.7,40.73,512605.0,40.3577,40.3776,40.328,40.3577,512605.0
2022-05-26 09:30:00,40.75,40.88,40.72,40.88,273975.0,40.3776,40.5064,40.3478,40.5064,273975.0
2022-05-26 09:35:00,40.88,40.98,40.88,40.95,282122.0,40.5064,40.6055,40.5064,40.5757,282122.0
2022-05-26 09:40:00,40.95,41.03,40.93,40.97,48151.0,40.5757,40.655,40.5559,40.5955,48151.0
2022-05-26 09:45:00,40.97,41.02,40.95,41.0,33286.0,40.5955,40.6451,40.5757,40.6253,33286.0
2022-05-26 09:50:00,40.99,41.04,40.99,41.02,39582.0,40.6154,40.6649,40.6154,40.6451,39582.0
2022-05-26 09:55:00,41.02,41.06,41.0,41.04,27627.0,40.6451,40.6847,40.6253,40.6649,27627.0
2022-05-26 10:00:00,41.04,41.07,41.02,41.05,28104.0,40.6649,40.6946,40.6451,40.6748,28104.0
2022-05-26 10:05:00,41.05,41.08,41.03,41.05,23580.0,40.6748,40.7045,40.655,40.6748,23580.0
2022-05-26 10:10:00,41.05,41.1,41.03,41.09,31494.0,40.6748,40.7244,40.655,40.7145,31494.0
2022-05-26 10:15:00,41.09,41.11,41.08,41.09,88645.0,40.7145,40.7343,40.7045,40.7145,88645.0
2022-05-26 10:20:00,41.1,41.12,41.09,41.11,52472.0,40.7244,40.7442,40.7145,40.7343,52472.0
2022-05-26 10:25:00,41.11,41.12,41.06,41.07,26173.0,40.7343,40.7442,40.6847,40.6946,26173.0
2022-05-26 10:30:00,41.07,41.08,41.01,41.03,18655.0,40.6946,40.7045,40.6352,40.655,18655.0
2022-05-26 10:35:00,41.03,41.06,41.03,41.04,8536.0,40.655,40.6847,40.655,40.6649,8536.0
2022-05-26 10:40:00,41.04,41.05,41.01,41.02,34123.0,40.6649,40.6748,40.6352,40.6451,34123.0
2022-05-26 10:45:00,41.02,41.05,41.0,41.05,7506.0,40.6451,40.6748,40.6253,40.6748,7506.0
2022-05-26 10:50:00,41.05,41.08,41.05,41.06,46902.0,40.6748,40.7045,40.6748,40.6847,46902.0
2022-05-26 10:55:00,41.05,41.06,41.04,41.06,5833.0,40.6748,40.6847,40.6649,40.6847,5833.0
2022-05-26 11:00:00,41.06,41.09,41.06,41.09,26849.0,40.6847,40.7145,40.6847,40.7145,26849.0
2022-05-26 11:05:00,41.09,41.1,41.03,41.04,36428.0,40.7145,40.7244,40.655,40.6649,36428.0
2022-05-26 11:10:00,41.04,41.05,41.02,41.05,11209.0,40.6649,40.6748,40.6451,40.6748,11209.0
2022-05-26 11:15:00,41.05,41.06,41.03,41.03,20495.0,40.6748,40.6847,40.655,40.655,20495.0
2022-05-26 11:20:00,41.03,41.05,41.02,41.05,16106.0,40.655,40.6748,40.6451,40.6748,16106.0
2022-05-26 11:25:00,41.05,41.06,41.03,41.03,6084.0,40.6748,40.6847,40.655,40.655,6084.0
2022-05-26 11:30:00,41.03,41.05,41.01,41.02,11361.0,40.655,40.6748,40.6352,40.6451,11361.0
2022-05-26 11:35:00,41.01,41.04,41.0,41.03,5940.0,40.6352,40.6649,40.6253,40.655,5940.0
2022-05-26 11:40:00,41.03,41.05,41.02,41.04,5480.0,40.655,40.6748,40.6451,40.6649,5480.0
2022-05-26 11:45:00,41.04,41.05,41.02,41.02,7716.0,40.6649,40.6748,40.6451,40.6451,7716.0
2022-05-26 11:50:00,41.02,41.02,40.99,41.01,37567.0,40.6451,40.6451,40.6154,40.6352,37567.0
2022-05-26 11:55:00,41.01,41.02,41.0,41.01,114869.0,40.6352,40.6451,40.6253,40.6352,114869.0
2022-05-26 12:00:00,41.01,41.02,40.99,41.02,71832.0,40.6352,40.6451,40.6154,40.6451,71832.0
2022-05-26 12:05:00,41.02,41.02,40.99,40.99,5996.0,40.6451,40.6451,40.6154,40.6154,5996.0
2022-05-26 12:10:00,40.99,41.03,40.99,41.02,11996.0,40.6154,40.655,40.6154,40.6451,11996.0
2022-05-26 12:15:00,41.02,41.04,41.02,41.04,25827.0,40.6451,40.6649,40.6451,40.6649,25827.0
2022-05-26 12:20:00,41.05,41.05,41.03,41.04,27622.0,40.6748,40.6748,40.655,40.6649,27622.0
2022-05-26 12:25:00,41.04,41.06,41.02,41.05,32538.0,40.6649,40.6847,40.6451,40.6748,32538.0
2022-05-26 12:30:00,41.06,41.06,41.05,41.05,7735.0,40.6847,40.6847,40.6748,40.6748,7735.0
2022-05-26 12:35:00,41.04,41.07,41.04,41.07,25167.0,40.6649,40.6946,40.6649,40.6946,25167.0
2022-05-26 12:40:00,41.07,41.07,41.05,41.06,15042.0,40.6946,40.6946,40.6748,40.6847,15042.0
2022-05-26 12:45:00,41.05,41.08,41.04,41.07,10969.0,40.6748,40.7045,40.6649,40.6946,10969.0
2022-05-26 12:50:00,41.08,41.09,41.06,41.09,22416.0,40.7045,40.7145,40.6847,40.7145,22416.0
2022-05-26 12:55:00,41.09,41.09,41.08,41.09,17614.0,40.7145,40.7145,40.7045,40.7145,17614.0
2022-05-26 13:00:00,41.09,41.13,41.08,41.13,8507.0,40.7145,40.7541,40.7045,40.7541,8507.0
2022-05-26 13:05:00,41.12,41.13,41.09,41.13,70555.0,40.7442,40.7541,40.7145,40.7541,70555.0
2022-05-26 13:10:00,41.13,41.13,41.06,41.09,14432.0,40.7541,40.7541,40.6847,40.7145,14432.0
2022-05-26 13:15:00,41.09,41.09,41.06,41.08,5986.0,40.7145,40.7145,40.6847,40.7045,5986.0
2022-05-26 13:20:00,41.08,41.09,41.05,41.05,15027.0,40.7045,40.7145,40.6748,40.6748,15027.0
2022-05-26 13:25:00,41.05,41.08,41.04,41.07,24469.0,40.6748,40.7045,40.6649,40.6946,24469.0
2022-05-26 13:30:00,41.07,41.08,41.06,41.08,8252.0,40.6946,40.7045,40.6847,40.7045,8252.0
2022-05-26 13:35:00,41.07,41.08,41.06,41.07,15601.0,40.6946,40.7045,40.6847,40.6946,15601.0
2022-05-26 13:40:00,41.07,41.08,41.05,41.08,21647.0,40.6946,40.7045,40.6748,40.7045,21647.0
2022-05-26 13:45:00,41.08,41.09,41.07,41.07,10688.0,40.7045,40.7145,40.6946,40.6946,10688.0
2022-05-26 13:50:00,41.08,41.08,41.07,41.08,3735.0,40.7045,40.7045,40.6946,40.7045,3735.0
2022-05-26 13:55:00,41.08,41.1,41.05,41.09,19982.0,40.7045,40.7244,40.6748,40.7145,19982.0
2022-05-26 14:00:00,41.09,41.11,41.09,41.09,11647.0,40.7145,40.7343,40.7145,40.7145,11647.0
2022-05-26 14:05:00,41.09,41.11,41.08,41.11,8855.0,40.7145,40.7343,40.7045,40.7343,8855.0
2022-05-26 14:10:00,41.11,41.11,41.09,41.11,3200.0,40.7343,40.7343,40.7145,40.7343,3200.0
2022-05-26 14:15:00,41.1,41.11,41.09,41.1,3473.0,40.7244,40.7343,40.7145,40.7244,3473.0
2022-05-26 14:20:00,41.1,41.13,41.1,41.13,8700.0,40.7244,40.7541,40.7244,40.7541,8700.0
2022-05-26 14:25:00,41.13,41.13,41.1,41.11,7623.0,40.7541,40.7541,40.7244,40.7343,7623.0
2022-05-26 14:30:00,41.11,41.12,41.09,41.1,3179.0,40.7343,40.7442,40.7145,40.7244,3179.0
2022-05-26 14:35:00,41.09,41.11,41.07,41.09,12449.0,40.7145,40.7343,40.6946,40.7145,12449.0
2022-05-26 14:40:00,41.08,41.11,41.07,41.11,9839.0,40.7045,40.7343,40.6946,40.7343,9839.0
2022-05-26 14:45:00,41.1,41.11,41.09,41.1,5785.0,40.7244,40.7343,40.7145,40.7244,5785.0
2022-05-26 14:50:00,41.11,41.12,41.1,41.11,19744.0,40.7343,40.7442,40.7244,40.7343,19744.0
2022-05-26 14:55:00,41.1,41.12,41.1,41.11,48032.0,40.7244,40.7442,40.7244,40.7343,48032.0
2022-05-26 15:00:00,41.11,41.11,41.05,41.07,14646.0,40.7343,40.7343,40.6748,40.6946,14646.0
2022-05-26 15:05:00,41.07,41.12,41.07,41.11,32820.0,40.6946,40.7442,40.6946,40.7343,32820.0
2022-05-26 15:10:00,41.11,41.14,41.09,41.11,252031.0,40.7343,40.764,40.7145,40.7343,252031.0
2022-05-26 15:15:00,41.11,41.11,41.05,41.07,126229.0,40.7343,40.7343,40.6748,40.6946,126229.0
2022-05-26 15:20:00,41.07,41.08,41.04,41.07,12313.0,40.6946,40.7045,40.6649,40.6946,12313.0
2022-05-26 15:25:00,41.07,41.09,41.05,41.07,14331.0,40.6946,40.7145,40.6748,40.6946,14331.0
2022-05-26 15:30:00,41.07,41.09,41.06,41.09,5883.0,40.6946,40.7145,40.6847,40.7145,5883.0
2022-05-26 15:35:00,41.08,41.09,41.06,41.09,11818.0,40.7045,40.7145,40.6847,40.7145,11818.0
2022-05-26 15:40:00,41.1,41.12,41.09,41.12,20334.0,40.7244,40.7442,40.7145,40.7442,20334.0
2022-05-26 15:45:00,41.12,41.15,41.11,41.14,47303.0,40.7442,40.7739,40.7343,40.764,47303.0
2022-05-26 15:50:00,41.15,41.17,41.08,41.09,79001.0,40.7739,40.7937,40.7045,40.7145,79001.0
2022-05-26 15:55:00,41.08,41.1,41.04,41.06,200704.0,40.7045,40.7244,40.6649,40.6847,200704.0
2022-05-27 09:30:00,41.22,41.22,41.15,41.16,24729.0,40.8433,40.8433,40.7739,40.7838,24729.0
2022-05-27 09:35:00,41.16,41.23,41.15,41.22,67861.0,40.7838,40.8532,40.7739,40.8433,67861.0
2022-05-27 09:40:00,41.22,41.23,41.15,41.16,109251.0,40.8433,40.8532,40.7739,40.7838,109251.0
2022-05-27 09:45:00,41.15,41.24,41.14,41.23,22482.0,40.7739,40.8631,40.764,40.8532,22482.0
2022-05-27 09:50:00,41.23,41.29,41.22,41.29,18295.0,40.8532,40.9126,40.8433,40.9126,18295.0
2022-05-27 09:55:00,41.29,41.31,41.25,41.26,10006.0,40.9126,40.9324,40.873,40.8829,10006.0
2022-05-27 10:00:00,41.26,41.26,41.2,41.23,32038.0,40.8829,40.8829,40.8234,40.8532,32038.0
2022-05-27 10:05:00,41.23,41.24,41.22,41.23,19986.0,40.8532,40.8631,40.8433,40.8532,19986.0
2022-05-27 10:10:00,41.23,41.28,41.23,41.25,36186.0,40.8532,40.9027,40.8532,40.873,36186.0
2022-05-27 10:15:00,41.26,41.27,41.24,41.25,6340.0,40.8829,40.8928,40.8631,40.873,6340.0
2022-05-27 10:20:00,41.25,41.29,41.24,41.27,30153.0,40.873,40.9126,40.8631,40.8928,30153.0
2022-05-27 10:25:00,41.27,41.28,41.22,41.22,22312.0,40.8928,40.9027,40.8433,40.8433,22312.0
2022-05-27 10:30:00,41.23,41.23,41.21,41.22,49939.0,40.8532,40.8532,40.8334,40.8433,49939.0
2022-05-27 10:35:00,41.23,41.24,41.21,41.23,68374.0,40.8532,40.8631,40.8334,40.8532,68374.0
2022-05-27 10:40:00,41.22,41.22,41.19,41.21,18258.0,40.8433,40.8433,40.8135,40.8334,18258.0
2022-05-27 10:45:00,41.21,41.26,41.2,41.25,34372.0,40.8334,40.8829,40.8234,40.873,34372.0
2022-05-27 10:50:00,41.25,41.27,41.24,41.27,19345.0,40.873,40.8928,40.8631,40.8928,19345.0
2022-05-27 10:55:00,41.27,41.27,41.23,41.24,4684.0,40.8928,40.8928,40.8532,40.8631,4684.0
2022-05-27 11:00:00,41.25,41.25,41.22,41.23,4905.0,40.873,40.873,40.8433,40.8532,4905.0
2022-05-27 11:05:00,41.24,41.28,41.23,41.27,15175.0,40.8631,40.9027,40.8532,40.8928,15175.0
2022-05-27 11:10:00,41.27,41.29,41.26,41.28,3173.0,40.8928,40.9126,40.8829,40.9027,3173.0
2022-05-27 11:15:00,41.28,41.31,41.28,41.29,12496.0,40.9027,40.9324,40.9027,40.9126,12496.0
2022-05-27 11:20:00,41.29,41.31,41.28,41.3,11521.0,40.9126,40.9324,40.9027,40.9225,11521.0
2022-05-27 11:25:00,41.29,41.29,41.26,41.28,13774.0,40.9126,40.9126,40.8829,40.9027,13774.0
2022-05-27 11:30:00,41.28,41.3,41.28,41.28,10702.0,40.9027,40.9225,40.9027,40.9027,10702.0
2022-05-27 11:35:00,41.28,41.28,41.26,41.27,8153.0,40.9027,40.9027,40.8829,40.8928,8153.0
2022-05-27 11:40:00,41.27,41.29,41.26,41.27,14757.0,40.8928,40.9126,40.8829,40.8928,14757.0
2022-05-27 11:45:00,41.26,41.29,41.25,41.29,40212.0,40.8829,40.9126,40.873,40.9126,40212.0
2022-05-27 11:50:00,41.29,41.3,41.27,41.27,11796.0,40.9126,40.9225,40.8928,40.8928,11796.0
2022-05-27 11:55:00,41.27,41.28,41.27,41.27,8421.0,40.8928,40.9027,40.8928,40.8928,8421.0
2022-05-27 12:00:00,41.28,41.31,41.28,41.3,95771.0,40.9027,40.9324,40.9027,40.9225,95771.0
2022-05-27 12:05:00,41.3,41.31,41.27,41.27,29652.0,40.9225,40.9324,40.8928,40.8928,29652.0
2022-05-27 12:10:00,41.28,41.3,41.27,41.29,12744.0,40.9027,40.9225,40.8928,40.9126,12744.0
2022-05-27 12:15:00,41.29,41.29,41.26,41.27,23032.0,40.9126,40.9126,40.8829,40.8928,23032.0
2022-05-27 12:20:00,41.28,41.28,41.27,41.27,6725.0,40.9027,40.9027,40.8928,40.8928,6725.0
2022-05-27 12:25:00,41.28,41.28,41.27,41.27,16511.0,40.9027,40.9027,40.8928,40.8928,16511.0
2022-05-27 12:30:00,41.27,41.29,41.27,41.27,17751.0,40.8928,40.9126,40.8928,40.8928,17751.0
2022-05-27 12:35:00,41.27,41.28,41.26,41.27,16312.0,40.8928,40.9027,40.8829,40.8928,16312.0
2022-05-27 12:40:00,41.27,41.27,41.26,41.26,12622.0,40.8928,40.8928,40.8829,40.8829,12622.0
2022-05-27 12:45:00,41.26,41.26,41.22,41.23,49082.0,40.8829,40.8829,40.8433,40.8532,49082.0
2022-05-27 12:50:00,41.23,41.25,41.22,41.25,32706.0,40.8532,40.873,40.8433,40.873,32706.0
2022-05-27 12:55:00,41.25,41.26,41.24,41.25,42204.0,40.873,40.8829,40.8631,40.873,42204.0
2022-05-27 13:00:00,41.25,41.25,41.23,41.25,44264.0,40.873,40.873,40.8532,40.873,44264.0
2022-05-27 13:05:00,41.25,41.27,41.24,41.27,40867.0,40.873,40.8928,40.8631,40.8928,40867.0
2022-05-27 13:10:00,41.26,41.27,41.25,41.27,11389.0,40.8829,40.8928,40.873,40.8928,11389.0
2022-05-27 13:15:00,41.27,41.27,41.26,41.26,3279.0,40.8928,40.8928,40.8829,40.8829,3279.0
2022-05-27 13:20:00,41.26,41.27,41.25,41.26,4708.0,40.8829,40.8928,40.873,40.8829,4708.0
2022-05-27 13:25:00,41.26,41.26,41.24,41.25,5471.0,40.8829,40.8829,40.8631,40.873,5471.0
2022-05-27 13:30:00,41.25,41.27,41.24,41.26,9015.0,40.873,40.8928,40.8631,40.8829,9015.0
2022-05-27 13:35:00,41.25,41.26,41.24,41.24,16353.0,40.873,40.8829,40.8631,40.8631,16353.0
2022-05-27 13:40:00,41.24,41.25,41.23,41.24,36093.0,40.8631,40.873,40.8532,40.8631,36093.0
2022-05-27 13:45:00,41.24,41.26,41.23,41.25,10430.0,40.8631,40.8829,40.8532,40.873,10430.0
2022-05-27 13:50:00,41.25,41.26,41.25,41.26,4379.0,40.873,40.8829,40.873,40.8829,4379.0
2022-05-27 13:55:00,41.25,41.27,41.25,41.27,9251.0,40.873,40.8928,40.873,40.8928,9251.0
2022-05-27 14:00:00,41.27,41.29,41.25,41.29,87668.0,40.8928,40.9126,40.873,40.9126,87668.0
2022-05-27 14:05:00,41.28,41.3,41.27,41.3,257278.0,40.9027,40.9225,40.8928,40.9225,257278.0
2022-05-27 14:10:00,41.3,41.32,41.29,41.32,318411.0,40.9225,40.9423,40.9126,40.9423,318411.0
2022-05-27 14:15:00,41.32,41.32,41.3,41.31,38172.0,40.9423,40.9423,40.9225,40.9324,38172.0
2022-05-27 14:20:00,41.31,41.32,41.31,41.32,13899.0,40.9324,40.9423,40.9324,40.9423,13899.0
2022-05-27 14:25:00,41.32,41.32,41.29,41.3,19548.0,40.9423,40.9423,40.9126,40.9225,19548.0
2022-05-27 14:30:00,41.29,41.3,41.29,41.3,20123.0,40.9126,40.9225,40.9126,40.9225,20123.0
2022-05-27 14:35:00,41.3,41.31,41.29,41.3,31369.0,40.9225,40.9324,40.9126,40.9225,31369.0
2022-05-27 14:40:00,41.3,41.3,41.27,41.3,9300.0,40.9225,40.9225,40.8928,40.9225,9300.0
2022-05-27 14:45:00,41.3,41.31,41.29,41.3,6910.0,40.9225,40.9324,40.9126,40.9225,6910.0
2022-05-27 14:50:00,41.3,41.3,41.29,41.3,9489.0,40.9225,40.9225,40.9126,40.9225,9489.0
2022-05-27 14:55:00,41.3,41.31,41.29,41.3,6150.0,40.9225,40.9324,40.9126,40.9225,6150.0
2022-05-27 15:00:00,41.3,41.32,41.3,41.32,39755.0,40.9225,40.9423,40.9225,40.9423,39755.0
2022-05-27 15:05:00,41.32,41.35,41.31,41.34,7501.0,40.9423,40.9721,40.9324,40.9622,7501.0
2022-05-27 15:10:00,41.34,41.34,41.31,41.32,26955.0,40.9622,40.9622,40.9324,40.9423,26955.0
2022-05-27 15:15:00,41.32,41.32,41.3,41.31,22282.0,40.9423,40.9423,40.9225,40.9324,22282.0
2022-05-27 15:20:00,41.3,41.33,41.3,41.33,18209.0,40.9225,40.9523,40.9225,40.9523,18209.0
2022-05-27 15:25:00,41.33,41.33,41.31,41.31,9766.0,40.9523,40.9523,40.9324,40.9324,9766.0
2022-05-27 15:30:00,41.31,41.32,41.3,41.3,13053.0,40.9324,40.9423,40.9225,40.9225,13053.0
2022-05-27 15:35:00,41.3,41.31,41.27,41.29,39116.0,40.9225,40.9324,40.8928,40.9126,39116.0
2022-05-27 15:40:00,41.28,41.32,41.28,41.32,29413.0,40.9027,40.9423,40.9027,40.9423,29413.0
2022-05-27 15:45:00,41.32,41.32,41.28,41.29,46141.0,40.9423,40.9423,40.9027,40.9126,46141.0
2022-05-27 15:50:00,41.29,41.33,41.29,41.32,69771.0,40.9126,40.9523,40.9126,40.9423,69771.0
2022-05-27 15:55:00,41.33,41.37,41.31,41.35,230703.0,40.9523,40.9919,40.9324,40.9721,230703.0
2022-05-31 09:30:00,41.83,41.88,41.69,41.71,184016.0,41.4477,41.4972,41.309,41.3288,184016.0
2022-05-31 09:35:00,41.71,41.8,41.71,41.74,141371.0,41.3288,41.418,41.3288,41.3585,141371.0
2022-05-31 09:40:00,41.73,41.73,41.66,41.66,75847.0,41.3486,41.3486,41.2792,41.2792,75847.0
2022-05-31 09:45:00,41.66,41.74,41.66,41.67,74158.0,41.2792,41.3585,41.2792,41.2891,74158.0
2022-05-31 09:50:00,41.67,41.73,41.67,41.72,107701.0,41.2891,41.3486,41.2891,41.3387,107701.0
2022-05-31 09:55:00,41.72,41.77,41.71,41.72,33846.0,41.3387,41.3882,41.3288,41.3387,33846.0
2022-05-31 10:00:00,41.72,41.74,41.64,41.64,66762.0,41.3387,41.3585,41.2594,41.2594,66762.0
2022-05-31 10:05:00,41.64,41.66,41.61,41.61,96731.0,41.2594,41.2792,41.2297,41.2297,96731.0
2022-05-31 10:10:00,41.61,41.67,41.6,41.66,73990.0,41.2297,41.2891,41.2198,41.2792,73990.0
2022-05-31 10:15:00,41.66,41.67,41.63,41.66,228872.0,41.2792,41.2891,41.2495,41.2792,228872.0
2022-05-31 10:20:00,41.66,41.71,41.65,41.71,299848.0,41.2792,41.3288,41.2693,41.3288,299848.0
2022-05-31 10:25:00,41.71,41.71,41.67,41.69,279700.0,41.3288,41.3288,41.2891,41.309,279700.0
2022-05-31 10:30:00,41.69,41.74,41.69,41.71,40604.0,41.309,41.3585,41.309,41.3288,40604.0
2022-05-31 10:35:00,41.71,41.72,41.69,41.7,97715.0,41.3288,41.3387,41.309,41.3189,97715.0
2022-05-31 10:40:00,41.7,41.73,41.69,41.7,329895.0,41.3189,41.3486,41.309,41.3189,329895.0
2022-05-31 10:45:00,41.7,41.71,41.67,41.67,287007.0,41.3189,41.3288,41.2891,41.2891,287007.0
2022-05-31 10:50:00,41.66,41.71,41.66,41.7,128448.0,41.2792,41.3288,41.2792,41.3189,128448.0
2022-05-31 10:55:00,41.7,41.7,41.65,41.68,42560.0,41.3189,41.3189,41.2693,41.2991,42560.0
2022-05-31 11:00:00,41.67,41.71,41.67,41.71,74432.0,41.2891,41.3288,41.2891,41.3288,74432.0
2022-05-31 11:05:00,41.7,41.71,41.63,41.65,70850.0,41.3189,41.3288,41.2495,41.2693,70850.0
2022-05-31 11:10:00,41.65,41.67,41.63,41.63,207046.0,41.2693,41.2891,41.2495,41.2495,207046.0
2022-05-31 11:15:00,41.63,41.64,41.61,41.62,62602.0,41.2495,41.2594,41.2297,41.2396,62602.0
2022-05-31 11:20:00,41.61,41.61,41.57,41.59,84390.0,41.2297,41.2297,41.1901,41.2099,84390.0
2022-05-31 11:25:00,41.59,41.6,41.54,41.54,44562.0,41.2099,41.2198,41.1603,41.1603,44562.0
2022-05-31 11:30:00,41.54,41.55,41.52,41.52,220642.0,41.1603,41.1702,41.1405,41.1405,220642.0
2022-05-31 11:35:00,41.52,41.63,41.52,41.63,144172.0,41.1405,41.2495,41.1405,41.2495,144172.0
2022-05-31 11:40:00,41.63,41.65,41.6,41.64,104337.0,41.2495,41.2693,41.2198,41.2594,104337.0
2022-05-31 11:45:00,41.64,41.64,41.62,41.63,156627.0,41.2594,41.2594,41.2396,41.2495,156627.0
2022-05-31 11:50:00,41.63,41.68,41.62,41.68,41810.0,41.2495,41.2991,41.2396,41.2991,41810.0
2022-05-31 11:55:00,41.68,41.72,41.68,41.7,28296.0,41.2991,41.3387,41.2991,41.3189,28296.0
2022-05-31 12:00:00,41.7,41.74,41.69,41.73,44394.0,41.3189,41.3585,41.309,41.3486,44394.0
2022-05-31 12:05:00,41.74,41.74,41.7,41.7,39944.0,41.3585,41.3585,41.3189,41.3189,39944.0
2022-05-31 12:10:00,41.71,41.72,41.68,41.68,54116.0,41.3288,41.3387,41.2991,41.2991,54116.0
2022-05-31 12:15:00,41.67,41.68,41.65,41.66,33538.0,41.2891,41.2991,41.2693,41.2792,33538.0
2022-05-31 12:20:00,41.67,41.67,41.64,41.65,60100.0,41.2891,41.2891,41.2594,41.2693,60100.0
2022-05-31 12:25:00,41.65,41.68,41.64,41.68,48724.0,41.2693,41.2991,41.2594,41.2991,48724.0
2022-05-31 12:30:00,41.68,41.69,41.67,41.68,12858.0,41.2991,41.309,41.2891,41.2991,12858.0
2022-05-31 12:35:00,41.68,41.7,41.66,41.68,444704.0,41.2991,41.3189,41.2792,41.2991,444704.0
2022-05-31 12:40:00,41.68,41.71,41.67,41.69,42012.0,41.2991,41.3288,41.2891,41.309,42012.0
2022-05-31 12:45:00,41.69,41.7,41.66,41.66,23755.0,41.309,41.3189,41.2792,41.2792,23755.0
2022-05-31 12:50:00,41.67,41.7,41.67,41.68,33330.0,41.2891,41.3189,41.2891,41.2991,33330.0
2022-05-31 12:55:00,41.68,41.69,41.67,41.67,12231.0,41.2991,41.309,41.2891,41.2891,12231.0
2022-05-31 13:00:00,41.66,41.67,41.62,41.63,37152.0,41.2792,41.2891,41.2396,41.2495,37152.0
2022-05-31 13:05:00,41.63,41.67,41.63,41.66,133784.0,41.2495,41.2891,41.2495,41.2792,133784.0
2022-05-31 13:10:00,41.66,41.66,41.63,41.64,53510.0,41.2792,41.2792,41.2495,41.2594,53510.0
2022-05-31 13:15:00,41.63,41.63,41.59,41.6,46318.0,41.2495,41.2495,41.2099,41.2198,46318.0
2022-05-31 13:20:00,41.6,41.61,41.59,41.59,73353.0,41.2198,41.2297,41.2099,41.2099,73353.0
2022-05-31 13:25:00,41.59,41.61,41.57,41.59,104280.0,41.2099,41.2297,41.1901,41.2099,104280.0
2022-05-31 13:30:00,41.58,41.61,41.56,41.61,338645.0,41.2,41.2297,41.1802,41.2297,338645.0
2022-05-31 13:35:00,41.61,41.65,41.61,41.64,34990.0,41.2297,41.2693,41.2297,41.2594,34990.0
2022-05-31 13:40:00,41.64,41.65,41.63,41.65,22825.0,41.2594,41.2693,41.2495,41.2693,22825.0
2022-05-31 13:45:00,41.65,41.66,41.63,41.64,60750.0,41.2693,41.2792,41.2495,41.2594,60750.0
2022-05-31 13:50:00,41.63,41.67,41.63,41.65,86829.0,41.2495,41.2891,41.2495,41.2693,86829.0
2022-05-31 13:55:00,41.66,41.68,41.65,41.68,186811.0,41.2792,41.2991,41.2693,41.2991,186811.0
2022-05-31 14:00:00,41.68,41.69,41.65,41.66,51280.0,41.2991,41.309,41.2693,41.2792,51280.0
2022-05-31 14:05:00,41.66,41.66,41.62,41.66,55250.0,41.2792,41.2792,41.2396,41.2792,55250.0
2022-05-31 14:10:00,41.65,41.67,41.65,41.67,41027.0,41.2693,41.2891,41.2693,41.2891,41027.0
2022-05-31 14:15:00,41.66,41.67,41.63,41.64,60716.0,41.2792,41.2891,41.2495,41.2594,60716.0
2022-05-31 14:20:00,41.64,41.64,41.6,41.62,81093.0,41.2594,41.2594,41.2198,41.2396,81093.0
2022-05-31 14:25:00,41.62,41.62,41.58,41.61,116328.0,41.2396,41.2396,41.2,41.2297,116328.0
2022-05-31 14:30:00,41.61,41.61,41.57,41.59,89061.0,41.2297,41.2297,41.1901,41.2099,89061.0
2022-05-31 14:35:00,41.59,41.61,41.57,41.59,66997.0,41.2099,41.2297,41.1901,41.2099,66997.0
2022-05-31 14:40:00,41.59,41.6,41.54,41.55,107746.0,41.2099,41.2198,41.1603,41.1702,107746.0
2022-05-31 14:45:00,41.55,41.55,41.49,41.52,196445.0,41.1702,41.1702,41.1108,41.1405,196445.0
2022-05-31 14:50:00,41.52,41.54,41.49,41.5,131601.0,41.1405,41.1603,41.1108,41.1207,131601.0
2022-05-31 14:55:00,41.5,41.51,41.46,41.5,83431.0,41.1207,41.1306,41.0811,41.1207,83431.0
2022-05-31 15:00:00,41.5,41.5,41.44,41.49,125241.0,41.1207,41.1207,41.0613,41.1108,125241.0
2022-05-31 15:05:00,41.49,41.54,41.46,41.53,63922.0,41.1108,41.1603,41.0811,41.1504,63922.0
2022-05-31 15:10:00,41.54,41.54,41.49,41.52,89563.0,41.1603,41.1603,41.1108,41.1405,89563.0
2022-05-31 15:15:00,41.53,41.56,41.51,41.52,82149.0,41.1504,41.1802,41.1306,41.1405,82149.0
2022-05-31 15:20:00,41.52,41.57,41.52,41.55,88278.0,41.1405,41.1901,41.1405,41.1702,88278.0
2022-05-31 15:25:00,41.55,41.56,41.51,41.52,97127.0,41.1702,41.1802,41.1306,41.1405,97127.0
2022-05-31 15:30:00,41.52,41.55,41.52,41.53,109123.0,41.1405,41.1702,41.1405,41.1504,109123.0
2022-05-31 15:35:00,41.52,41.54,41.49,41.54,75999.0,41.1405,41.1603,41.1108,41.1603,75999.0
2022-05-31 15:40:00,41.54,41.56,41.53,41.54,202961.0,41.1603,41.1802,41.1504,41.1603,202961.0
2022-05-31 15:45:00,41.54,41.55,41.52,41.52,136332.0,41.1603,41.1702,41.1405,41.1405,136332.0
2022-05-31 15:50:00,41.52,41.59,41.51,41.52,295667.0,41.1405,41.2099,41.1306,41.1405,295667.0
2022-05-31 15:55:00,41.53,41.53,41.41,41.41,672848.0,41.1504,41.1504,41.0315,41.0315,672848.0
2022-06-01 09:30:00,41.72,41.79,41.71,41.75,246885.0,41.3387,41.4081,41.3288,41.3684,246885.0
2022-06-01 09:35:00,41.75,41.77,41.68,41.69,60175.0,41.3684,41.3882,41.2991,41.309,60175.0
2022-06-01 09:40:00,41.69,41.74,41.68,41.71,204767.0,41.309,41.3585,41.2991,41.3288,204767.0
2022-06-01 09:45:00,41.72,41.72,41.66,41.68,31320.0,41.3387,41.3387,41.2792,41.2991,31320.0
2022-06-01 09:50:00,41.68,41.72,41.67,41.72,46926.0,41.2991,41.3387,41.2891,41.3387,46926.0
2022-06-01 09:55:00,41.73,41.75,41.69,41.71,61260.0,41.3486,41.3684,41.309,41.3288,61260.0
2022-06-01 10:00:00,41.72,41.72,41.59,41.66,80362.0,41.3387,41.3387,41.2099,41.2792,80362.0
2022-06-01 10:05:00,41.65,41.65,41.54,41.57,90079.0,41.2693,41.2693,41.1603,41.1901,90079.0
2022-06-01 10:10:00,41.57,41.59,41.54,41.56,42529.0,41.1901,41.2099,41.1603,41.1802,42529.0
2022-06-01 10:15:00,41.56,41.56,41.51,41.52,38601.0,41.1802,41.1802,41.1306,41.1405,38601.0
2022-06-01 10:20:00,41.52,41.54,41.49,41.49,44797.0,41.1405,41.1603,41.1108,41.1108,44797.0
2022-06-01 10:25:00,41.49,41.51,41.44,41.46,43818.0,41.1108,41.1306,41.0613,41.0811,43818.0
2022-06-01 10:30:00,41.46,41.5,41.43,41.44,25504.0,41.0811,41.1207,41.0513,41.0613,25504.0
2022-06-01 10:35:00,41.43,41.48,41.42,41.48,25153.0,41.0513,41.1009,41.0414,41.1009,25153.0
2022-06-01 10:40:00,41.48,41.51,41.46,41.51,33430.0,41.1009,41.1306,41.0811,41.1306,33430.0
2022-06-01 10:45:00,41.51,41.53,41.47,41.47,40206.0,41.1306,41.1504,41.091,41.091,40206.0
2022-06-01 10:50:00,41.47,41.53,41.45,41.53,40621.0,41.091,41.1504,41.0712,41.1504,40621.0
2022-06-01 10:55:00,41.52,41.53,41.51,41.51,20835.0,41.1405,41.1504,41.1306,41.1306,20835.0
2022-06-01 11:00:00,41.51,41.51,41.45,41.47,72536.0,41.1306,41.1306,41.0712,41.091,72536.0
2022-06-01 11:05:00,41.46,41.48,41.42,41.42,40500.0,41.0811,41.1009,41.0414,41.0414,40500.0
2022-06-01 11:10:00,41.42,41.45,41.42,41.42,22918.0,41.0414,41.0712,41.0414,41.0414,22918.0
2022-06-01 11:15:00,41.42,41.43,41.4,41.42,34952.0,41.0414,41.0513,41.0216,41.0414,34952.0
2022-06-01 11:20:00,41.41,41.42,41.4,41.41,27026.0,41.0315,41.0414,41.0216,41.0315,27026.0
2022-06-01 11:25:00,41.4,41.45,41.37,41.45,78010.0,41.0216,41.0712,40.9919,41.0712,78010.0
2022-06-01 11:30:00,41.45,41.45,41.39,41.41,82143.0,41.0712,41.0712,41.0117,41.0315,82143.0
2022-06-01 11:35:00,41.41,41.41,41.37,41.38,79962.0,41.0315,41.0315,40.9919,41.0018,79962.0
2022-06-01 11:40:00,41.37,41.38,41.31,41.31,127499.0,40.9919,41.0018,40.9324,40.9324,127499.0
2022-06-01 11:45:00,41.3,41.33,41.3,41.31,22244.0,40.9225,40.9523,40.9225,40.9324,22244.0
2022-06-01 11:50:00,41.3,41.33,41.3,41.32,14640.0,40.9225,40.9523,40.9225,40.9423,14640.0
2022-06-01 11:55:00,41.32,41.34,41.3,41.31,53502.0,40.9423,40.9622,40.9225,40.9324,53502.0
2022-06-01 12:00:00,41.31,41.32,41.28,41.29,26006.0,40.9324,40.9423,40.9027,40.9126,26006.0
2022-06-01 12:05:00,41.29,41.32,41.29,41.3,18690.0,40.9126,40.9423,40.9126,40.9225,18690.0
2022-06-01 12:10:00,41.3,41.33,41.28,41.32,42478.0,40.9225,40.9523,40.9027,40.9423,42478.0
2022-06-01 12:15:00,41.32,41.35,41.31,41.35,37740.0,40.9423,40.9721,40.9324,40.9721,37740.0
2022-06-01 12:20:00,41.34,41.36,41.33,41.33,33760.0,40.9622,40.982,40.9523,40.9523,33760.0
2022-06-01 12:25:00,41.33,41.34,41.31,41.31,16376.0,40.9523,40.9622,40.9324,40.9324,16376.0
2022-06-01 12:30:00,41.32,41.36,41.31,41.35,15331.0,40.9423,40.982,40.9324,40.9721,15331.0
2022-06-01 12:35:00,41.35,41.36,41.32,41.34,35026.0,40.9721,40.982,40.9423,40.9622,35026.0
2022-06-01 12:40:00,41.34,41.35,41.31,41.32,29440.0,40.9622,40.9721,40.9324,40.9423,29440.0
2022-06-01 12:45:00,41.32,41.33,41.29,41.3,17990.0,40.9423,40.9523,40.9126,40.9225,17990.0
2022-06-01 12:50:00,41.3,41.33,41.28,41.33,11850.0,40.9225,40.9523,40.9027,40.9523,11850.0
2022-06-01 12:55:00,41.33,41.35,41.32,41.34,19110.0,40.9523,40.9721,40.9423,40.9622,19110.0
2022-06-01 13:00:00,41.34,41.37,41.34,41.35,14423.0,40.9622,40.9919,40.9622,40.9721,14423.0
2022-06-01 13:05:00,41.34,41.41,41.34,41.41,25568.0,40.9622,41.0315,40.9622,41.0315,25568.0
2022-06-01 13:10:00,41.4,41.43,41.37,41.38,16495.0,41.0216,41.0513,40.9919,41.0018,16495.0
2022-06-01 13:15:00,41.38,41.43,41.38,41.41,16744.0,41.0018,41.0513,41.0018,41.0315,16744.0
2022-06-01 13:20:00,41.41,41.42,41.39,41.4,18646.0,41.0315,41.0414,41.0117,41.0216,18646.0
2022-06-01 13:25:00,41.41,41.43,41.4,41.41,13414.0,41.0315,41.0513,41.0216,41.0315,13414.0
2022-06-01 13:30:00,41.41,41.42,41.38,41.41,9869.0,41.0315,41.0414,41.0018,41.0315,9869.0
2022-06-01 13:35:00,41.42,41.46,41.42,41.46,29072.0,41.0414,41.0811,41.0414,41.0811,29072.0
2022-06-01 13:40:00,41.46,41.49,41.45,41.47,27294.0,41.0811,41.1108,41.0712,41.091,27294.0
2022-06-01 13:45:00,41.48,41.48,41.45,41.46,14099.0,41.1009,41.1009,41.0712,41.0811,14099.0
2022-06-01 13:50:00,41.46,41.48,41.43,41.44,71326.0,41.0811,41.1009,41.0513,41.0613,71326.0
2022-06-01 13:55:00,41.43,41.48,41.42,41.46,19020.0,41.0513,41.1009,41.0414,41.0811,19020.0
2022-06-01 14:00:00,41.46,41.47,41.44,41.47,28813.0,41.0811,41.091,41.0613,41.091,28813.0
2022-06-01 14:05:00,41.48,41.48,41.44,41.47,27113.0,41.1009,41.1009,41.0613,41.091,27113.0
2022-06-01 14:10:00,41.48,41.49,41.45,41.48,21625.0,41.1009,41.1108,41.0712,41.1009,21625.0
2022-06-01 14:15:00,41.49,41.5,41.45,41.47,21991.0,41.1108,41.1207,41.0712,41.091,21991.0
2022-06-01 14:20:00,41.47,41.55,41.47,41.55,23464.0,41.091,41.1702,41.091,41.1702,23464.0
2022-06-01 14:25:00,41.55,41.58,41.54,41.57,15860.0,41.1702,41.2,41.1603,41.1901,15860.0
2022-06-01 14:30:00,41.57,41.57,41.55,41.55,16886.0,41.1901,41.1901,41.1702,41.1702,16886.0
2022-06-01 14:35:00,41.55,41.57,41.54,41.54,22890.0,41.1702,41.1901,41.1603,41.1603,22890.0
2022-06-01 14:40:00,41.54,41.58,41.54,41.57,41949.0,41.1603,41.2,41.1603,41.1901,41949.0
2022-06-01 14:45:00,41.57,41.57,41.52,41.54,12455.0,41.1901,41.1901,41.1405,41.1603,12455.0
2022-06-01 14:50:00,41.53,41.55,41.51,41.52,15749.0,41.1504,41.1702,41.1306,41.1405,15749.0
2022-06-01 14:55:00,41.52,41.53,41.5,41.52,18992.0,41.1405,41.1504,41.1207,41.1405,18992.0
2022-06-01 15:00:00,41.52,41.52,41.47,41.48,22588.0,41.1405,41.1405,41.091,41.1009,22588.0
2022-06-01 15:05:00,41.48,41.54,41.48,41.53,36659.0,41.1009,41.1603,41.1009,41.1504,36659.0
2022-06-01 15:10:00,41.52,41.57,41.52,41.56,13521.0,41.1405,41.1901,41.1405,41.1802,13521.0
2022-06-01 15:15:00,41.56,41.58,41.54,41.55,48135.0,41.1802,41.2,41.1603,41.1702,48135.0
2022-06-01 15:20:00,41.55,41.57,41.55,41.56,18883.0,41.1702,41.1901,41.1702,41.1802,18883.0
2022-06-01 15:25:00,41.56,41.57,41.53,41.55,36667.0,41.1802,41.1901,41.1504,41.1702,36667.0
2022-06-01 15:30:00,41.55,41.55,41.53,41.54,14840.0,41.1702,41.1702,41.1504,41.1603,14840.0
2022-06-01 15:35:00,41.53,41.57,41.51,41.57,59854.0,41.1504,41.1901,41.1306,41.1901,59854.0
2022-06-01 15:40:00,41.56,41.58,41.54,41.54,61504.0,41.1802,41.2,41.1603,41.1603,61504.0
2022-06-01 15:45:00,41.54,41.56,41.52,41.55,48375.0,41.1603,41.1802,41.1405,41.1702,48375.0
2022-06-01 15:50:00,41.55,41.56,41.49,41.5,91999.0,41.1702,41.1802,41.1108,41.1207,91999.0
2022-06-01 15:55:00,41.5,41.51,41.43,41.43,242135.0,41.1207,41.1306,41.0513,41.0513,242135.0
2022-06-02 09:30:00,41.87,41.94,41.84,41.93,74500.0,41.4873,41.5567,41.4576,41.5468,74500.0
2022-06-02 09:35:00,41.93,41.93,41.82,41.88,88963.0,41.5468,41.5468,41.4378,41.4972,88963.0
2022-06-02 09:40:00,41.87,41.9,41.83,41.88,33094.0,41.4873,41.517,41.4477,41.4972,33094.0
2022-06-02 09:45:00,41.89,41.89,41.81,41.87,31213.0,41.5071,41.5071,41.4279,41.4873,31213.0
2022-06-02 09:50:00,41.88,41.88,41.83,41.84,46695.0,41.4972,41.4972,41.4477,41.4576,46695.0
2022-06-02 09:55:00,41.83,41.84,41.8,41.84,28207.0,41.4477,41.4576,41.418,41.4576,28207.0
2022-06-02 10:00:00,41.85,41.9,41.82,41.87,25487.0,41.4675,41.517,41.4378,41.4873,25487.0
2022-06-02 10:05:00,41.87,41.9,41.84,41.89,33917.0,41.4873,41.517,41.4576,41.5071,33917.0
2022-06-02 10:10:00,41.89,42.01,41.88,42.0,39887.0,41.5071,41.626,41.4972,41.6161,39887.0
2022-06-02 10:15:00,41.98,41.99,41.91,41.91,22465.0,41.5963,41.6062,41.527,41.527,22465.0
2022-06-02 10:20:00,41.92,41.94,41.81,41.82,61280.0,41.5369,41.5567,41.4279,41.4378,61280.0
2022-06-02 10:25:00,41.82,41.86,41.81,41.86,52091.0,41.4378,41.4774,41.4279,41.4774,52091.0
2022-06-02 10:30:00,41.86,41.91,41.84,41.9,12250.0,41.4774,41.527,41.4576,41.517,12250.0
2022-06-02 10:35:00,41.89,41.93,41.88,41.92,10419.0,41.5071,41.5468,41.4972,41.5369,10419.0
2022-06-02 10:40:00,41.93,41.95,41.9,41.94,27839.0,41.5468,41.5666,41.517,41.5567,27839.0
2022-06-02 10:45:00,41.93,41.97,41.91,41.97,13095.0,41.5468,41.5864,41.527,41.5864,13095.0
2022-06-02 10:50:00,41.96,41.99,41.94,41.96,8706.0,41.5765,41.6062,41.5567,41.5765,8706.0
2022-06-02 10:55:00,41.96,41.99,41.95,41.99,28083.0,41.5765,41.6062,41.5666,41.6062,28083.0
2022-06-02 11:00:00,41.98,42.05,41.98,42.04,4524.0,41.5963,41.6657,41.5963,41.6558,4524.0
2022-06-02 11:05:00,42.05,42.09,42.04,42.08,30558.0,41.6657,41.7053,41.6558,41.6954,30558.0
2022-06-02 11:10:00,42.08,42.15,42.08,42.15,45026.0,41.6954,41.7648,41.6954,41.7648,45026.0
2022-06-02 11:15:00,42.15,42.17,42.12,42.15,29767.0,41.7648,41.7846,41.735,41.7648,29767.0
2022-06-02 11:20:00,42.15,42.18,42.15,42.17,22564.0,41.7648,41.7945,41.7648,41.7846,22564.0
2022-06-02 11:25:00,42.17,42.19,42.14,42.18,59289.0,41.7846,41.8044,41.7549,41.7945,59289.0
2022-06-02 11:30:00,42.18,42.18,42.14,42.18,14547.0,41.7945,41.7945,41.7549,41.7945,14547.0
2022-06-02 11:35:00,42.17,42.17,42.13,42.15,29812.0,41.7846,41.7846,41.7449,41.7648,29812.0
2022-06-02 11:40:00,42.15,42.23,42.15,42.22,12702.0,41.7648,41.844,41.7648,41.8341,12702.0
2022-06-02 11:45:00,42.22,42.28,42.21,42.28,11115.0,41.8341,41.8936,41.8242,41.8936,11115.0
2022-06-02 11:50:00,42.28,42.29,42.27,42.27,64278.0,41.8936,41.9035,41.8837,41.8837,64278.0
2022-06-02 11:55:00,42.27,42.28,42.23,42.23,13345.0,41.8837,41.8936,41.844,41.844,13345.0
2022-06-02 12:00:00,42.23,42.25,42.22,42.25,25860.0,41.844,41.8638,41.8341,41.8638,25860.0
2022-06-02 12:05:00,42.25,42.26,42.22,42.23,57064.0,41.8638,41.8738,41.8341,41.844,57064.0
2022-06-02 12:10:00,42.24,42.25,42.22,42.25,7900.0,41.8539,41.8638,41.8341,41.8638,7900.0
2022-06-02 12:15:00,42.24,42.27,42.24,42.26,27424.0,41.8539,41.8837,41.8539,41.8738,27424.0
2022-06-02 12:20:00,42.26,42.29,42.26,42.29,29917.0,41.8738,41.9035,41.8738,41.9035,29917.0
2022-06-02 12:25:00,42.29,42.31,42.27,42.3,8350.0,41.9035,41.9233,41.8837,41.9134,8350.0
2022-06-02 12:30:00,42.3,42.31,42.29,42.31,6367.0,41.9134,41.9233,41.9035,41.9233,6367.0
2022-06-02 12:35:00,42.3,42.32,42.29,42.32,12120.0,41.9134,41.9332,41.9035,41.9332,12120.0
2022-06-02 12:40:00,42.32,42.33,42.28,42.29,41550.0,41.9332,41.9431,41.8936,41.9035,41550.0
2022-06-02 12:45:00,42.3,42.31,42.29,42.29,12110.0,41.9134,41.9233,41.9035,41.9035,12110.0
2022-06-02 12:50:00,42.3,42.31,42.29,42.31,6290.0,41.9134,41.9233,41.9035,41.9233,6290.0
2022-06-02 12:55:00,42.31,42.32,42.29,42.3,8760.0,41.9233,41.9332,41.9035,41.9134,8760.0
2022-06-02 13:00:00,42.31,42.31,42.29,42.31,13392.0,41.9233,41.9233,41.9035,41.9233,13392.0
2022-06-02 13:05:00,42.3,42.31,42.28,42.28,39556.0,41.9134,41.9233,41.8936,41.8936,39556.0
2022-06-02 13:10:00,42.28,42.29,42.24,42.26,30806.0,41.8936,41.9035,41.8539,41.8738,30806.0
2022-06-02 13:15:00,42.26,42.29,42.25,42.29,19624.0,41.8738,41.9035,41.8638,41.9035,19624.0
2022-06-02 13:20:00,42.29,42.32,42.28,42.31,14527.0,41.9035,41.9332,41.8936,41.9233,14527.0
2022-06-02 13:25:00,42.31,42.31,42.28,42.3,14604.0,41.9233,41.9233,41.8936,41.9134,14604.0
2022-06-02 13:30:00,42.31,42.32,42.3,42.32,4462.0,41.9233,41.9332,41.9134,41.9332,4462.0
2022-06-02 13:35:00,42.33,42.33,42.32,42.33,1719.0,41.9431,41.9431,41.9332,41.9431,1719.0
2022-06-02 13:40:00,42.33,42.35,42.32,42.35,22731.0,41.9431,41.9629,41.9332,41.9629,22731.0
2022-06-02 13:45:00,42.35,42.37,42.34,42.37,49149.0,41.9629,41.9828,41.953,41.9828,49149.0
2022-06-02 13:50:00,42.37,42.38,42.35,42.36,16878.0,41.9828,41.9927,41.9629,41.9728,16878.0
2022-06-02 13:55:00,42.35,42.35,42.33,42.35,44507.0,41.9629,41.9629,41.9431,41.9629,44507.0
2022-06-02 14:00:00,42.36,42.37,42.33,42.37,61004.0,41.9728,41.9828,41.9431,41.9828,61004.0
2022-06-02 14:05:00,42.36,42.39,42.35,42.37,14228.0,41.9728,42.0026,41.9629,41.9828,14228.0
2022-06-02 14:10:00,42.36,42.37,42.34,42.36,4830.0,41.9728,41.9828,41.953,41.9728,4830.0
2022-06-02 14:15:00,42.36,42.36,42.33,42.34,10021.0,41.9728,41.9728,41.9431,41.953,10021.0
2022-06-02 14:20:00,42.33,42.34,42.32,42.34,16754.0,41.9431,41.953,41.9332,41.953,16754.0
2022-06-02 14:25:00,42.33,42.34,42.31,42.32,41355.0,41.9431,41.953,41.9233,41.9332,41355.0
2022-06-02 14:30:00,42.33,42.35,42.32,42.34,11157.0,41.9431,41.9629,41.9332,41.953,11157.0
2022-06-02 14:35:00,42.33,42.35,42.33,42.34,8795.0,41.9431,41.9629,41.9431,41.953,8795.0
2022-06-02 14:40:00,42.34,42.34,42.32,42.33,48198.0,41.953,41.953,41.9332,41.9431,48198.0
2022-06-02 14:45:00,42.34,42.35,42.33,42.34,24981.0,41.953,41.9629,41.9431,41.953,24981.0
2022-06-02 14:50:00,42.34,42.37,42.32,42.36,27223.0,41.953,41.9828,41.9332,41.9728,27223.0
2022-06-02 14:55:00,42.35,42.36,42.3,42.3,20942.0,41.9629,41.9728,41.9134,41.9134,20942.0
2022-06-02 15:00:00,42.3,42.33,42.29,42.32,75879.0,41.9134,41.9431,41.9035,41.9332,75879.0
2022-06-02 15:05:00,42.31,42.33,42.3,42.32,12100.0,41.9233,41.9431,41.9134,41.9332,12100.0
2022-06-02 15:10:00,42.32,42.34,42.32,42.34,41928.0,41.9332,41.953,41.9332,41.953,41928.0
2022-06-02 15:15:00,42.34,42.36,42.32,42.34,182029.0,41.953,41.9728,41.9332,41.953,182029.0
2022-06-02 15:20:00,42.34,42.35,42.33,42.34,130812.0,41.953,41.9629,41.9431,41.953,130812.0
2022-06-02 15:25:00,42.34,42.36,42.29,42.3,54918.0,41.953,41.9728,41.9035,41.9134,54918.0
2022-06-02 15:30:00,42.31,42.34,42.3,42.34,25984.0,41.9233,41.953,41.9134,41.953,25984.0
2022-06-02 15:35:00,42.34,42.35,42.33,42.34,15173.0,41.953,41.9629,41.9431,41.953,15173.0
2022-06-02 15:40:00,42.33,42.34,42.32,42.34,30292.0,41.9431,41.953,41.9332,41.953,30292.0
2022-06-02 15:45:00,42.34,42.36,42.32,42.34,66431.0,41.953,41.9728,41.9332,41.953,66431.0
2022-06-02 15:50:00,42.35,42.4,42.34,42.39,98423.0,41.9629,42.0125,41.953,42.0026,98423.0
2022-06-02 15:55:00,42.38,42.39,42.37,42.38,320395.0,41.9927,42.0026,41.9828,41.9927,320395.0
2022-06-03 09:30:00,41.59,41.64,41.51,41.56,181008.0,41.2099,41.2594,41.1306,41.1802,181008.0
2022-06-03 09:35:00,41.56,41.57,41.48,41.52,113066.0,41.1802,41.1901,41.1009,41.1405,113066.0
2022-06-03 09:40:00,41.53,41.55,41.46,41.46,96614.0,41.1504,41.1702,41.0811,41.0811,96614.0
2022-06-03 09:45:00,41.46,41.53,41.44,41.51,65471.0,41.0811,41.1504,41.0613,41.1306,65471.0
2022-06-03 09:50:00,41.51,41.57,41.5,41.55,135196.0,41.1306,41.1901,41.1207,41.1702,135196.0
2022-06-03 09:55:00,41.55,41.6,41.55,41.59,73744.0,41.1702,41.2198,41.1702,41.2099,73744.0
2022-06-03 10:00:00,41.59,41.65,41.58,41.59,81353.0,41.2099,41.2693,41.2,41.2099,81353.0
2022-06-03 10:05:00,41.59,41.63,41.55,41.59,24501.0,41.2099,41.2495,41.1702,41.2099,24501.0
2022-06-03 10:10:00,41.59,41.59,41.51,41.55,31524.0,41.2099,41.2099,41.1306,41.1702,31524.0
2022-06-03 10:15:00,41.55,41.59,41.52,41.53,25194.0,41.1702,41.2099,41.1405,41.1504,25194.0
2022-06-03 10:20:00,41.52,41.56,41.48,41.54,28211.0,41.1405,41.1802,41.1009,41.1603,28211.0
2022-06-03 10:25:00,41.54,41.54,41.48,41.5,22796.0,41.1603,41.1603,41.1009,41.1207,22796.0
2022-06-03 10:30:00,41.49,41.52,41.46,41.5,41414.0,41.1108,41.1405,41.0811,41.1207,41414.0
2022-06-03 10:35:00,41.49,41.49,41.4,41.42,61121.0,41.1108,41.1108,41.0216,41.0414,61121.0
2022-06-03 10:40:00,41.42,41.43,41.4,41.43,27537.0,41.0414,41.0513,41.0216,41.0513,27537.0
2022-06-03 10:45:00,41.42,41.45,41.41,41.45,18213.0,41.0414,41.0712,41.0315,41.0712,18213.0
2022-06-03 10:50:00,41.44,41.46,41.42,41.43,42239.0,41.0613,41.0811,41.0414,41.0513,42239.0
2022-06-03 10:55:00,41.43,41.45,41.42,41.43,15003.0,41.0513,41.0712,41.0414,41.0513,15003.0
2022-06-03 11:00:00,41.43,41.43,41.38,41.4,21523.0,41.0513,41.0513,41.0018,41.0216,21523.0
2022-06-03 11:05:00,41.4,41.42,41.39,41.42,26321.0,41.0216,41.0414,41.0117,41.0414,26321.0
2022-06-03 11:10:00,41.4,41.41,41.37,41.4,11238.0,41.0216,41.0315,40.9919,41.0216,11238.0
2022-06-03 11:15:00,41.4,41.45,41.39,41.45,66438.0,41.0216,41.0712,41.0117,41.0712,66438.0
2022-06-03 11:20:00,41.44,41.44,41.42,41.42,9650.0,41.0613,41.0613,41.0414,41.0414,9650.0
2022-06-03 11:25:00,41.41,41.42,41.37,41.39,67453.0,41.0315,41.0414,40.9919,41.0117,67453.0
2022-06-03 11:30:00,41.39,41.43,41.38,41.43,15403.0,41.0117,41.0513,41.0018,41.0513,15403.0
2022-06-03 11:35:00,41.43,41.46,41.42,41.45,19312.0,41.0513,41.0811,41.0414,41.0712,19312.0
2022-06-03 11:40:00,41.45,41.46,41.41,41.42,8796.0,41.0712,41.0811,41.0315,41.0414,8796.0
2022-06-03 11:45:00,41.42,41.43,41.4,41.41,21389.0,41.0414,41.0513,41.0216,41.0315,21389.0
2022-06-03 11:50:00,41.4,41.42,41.39,41.4,27437.0,41.0216,41.0414,41.0117,41.0216,27437.0
2022-06-03 11:55:00,41.41,41.43,41.4,41.41,7944.0,41.0315,41.0513,41.0216,41.0315,7944.0
2022-06-03 12:00:00,41.42,41.46,41.42,41.44,9689.0,41.0414,41.0811,41.0414,41.0613,9689.0
2022-06-03 12:05:00,41.44,41.46,41.39,41.4,11721.0,41.0613,41.0811,41.0117,41.0216,11721.0
2022-06-03 12:10:00,41.4,41.43,41.39,41.41,53148.0,41.0216,41.0513,41.0117,41.0315,53148.0
2022-06-03 12:15:00,41.41,41.44,41.39,41.39,21546.0,41.0315,41.0613,41.0117,41.0117,21546.0
2022-06-03 12:20:00,41.39,41.46,41.38,41.45,24946.0,41.0117,41.0811,41.0018,41.0712,24946.0
2022-06-03 12:25:00,41.44,41.45,41.42,41.44,10509.0,41.0613,41.0712,41.0414,41.0613,10509.0
2022-06-03 12:30:00,41.44,41.45,41.42,41.43,7306.0,41.0613,41.0712,41.0414,41.0513,7306.0
2022-06-03 12:35:00,41.42,41.46,41.42,41.45,15279.0,41.0414,41.0811,41.0414,41.0712,15279.0
2022-06-03 12:40:00,41.45,41.46,41.41,41.43,25514.0,41.0712,41.0811,41.0315,41.0513,25514.0
2022-06-03 12:45:00,41.43,41.46,41.42,41.44,25409.0,41.0513,41.0811,41.0414,41.0613,25409.0
2022-06-03 12:50:00,41.44,41.45,41.41,41.45,39956.0,41.0613,41.0712,41.0315,41.0712,39956.0
2022-06-03 12:55:00,41.45,41.48,41.45,41.47,23315.0,41.0712,41.1009,41.0712,41.091,23315.0
2022-06-03 13:00:00,41.46,41.52,41.45,41.52,31994.0,41.0811,41.1405,41.0712,41.1405,31994.0
2022-06-03 13:05:00,41.52,41.52,41.47,41.47,82375.0,41.1405,41.1405,41.091,41.091,82375.0
2022-06-03 13:10:00,41.46,41.48,41.43,41.44,29620.0,41.0811,41.1009,41.0513,41.0613,29620.0
2022-06-03 13:15:00,41.43,41.44,41.37,41.38,38767.0,41.0513,41.0613,40.9919,41.0018,38767.0
2022-06-03 13:20:00,41.38,41.42,41.38,41.42,28891.0,41.0018,41.0414,41.0018,41.0414,28891.0
2022-06-03 13:25:00,41.43,41.43,41.39,41.42,16428.0,41.0513,41.0513,41.0117,41.0414,16428.0
2022-06-03 13:30:00,41.42,41.43,41.38,41.4,22612.0,41.0414,41.0513,41.0018,41.0216,22612.0
2022-06-03 13:35:00,41.41,41.42,41.39,41.39,28999.0,41.0315,41.0414,41.0117,41.0117,28999.0
2022-06-03 13:40:00,41.39,41.4,41.33,41.36,26141.0,41.0117,41.0216,40.9523,40.982,26141.0
2022-06-03 13:45:00,41.35,41.37,41.33,41.37,25245.0,40.9721,40.9919,40.9523,40.9919,25245.0
2022-06-03 13:50:00,41.37,41.39,41.36,41.37,49412.0,40.9919,41.0117,40.982,40.9919,49412.0
2022-06-03 13:55:00,41.37,41.37,41.35,41.36,97678.0,40.9919,40.9919,40.9721,40.982,97678.0
2022-06-03 14:00:00,41.36,41.37,41.34,41.35,22189.0,40.982,40.9919,40.9622,40.9721,22189.0
2022-06-03 14:05:00,41.35,41.37,41.34,41.35,15728.0,40.9721,40.9919,40.9622,40.9721,15728.0
2022-06-03 14:10:00,41.36,41.37,41.34,41.36,17155.0,40.982,40.9919,40.9622,40.982,17155.0
2022-06-03 14:15:00,41.36,41.38,41.34,41.37,23366.0,40.982,41.0018,40.9622,40.9919,23366.0
2022-06-03 14:20:00,41.37,41.37,41.34,41.36,11565.0,40.9919,40.9919,40.9622,40.982,11565.0
2022-06-03 14:25:00,41.36,41.4,41.35,41.4,22159.0,40.982,41.0216,40.9721,41.0216,22159.0
2022-06-03 14:30:00,41.4,41.41,41.36,41.37,18689.0,41.0216,41.0315,40.982,40.9919,18689.0
2022-06-03 14:35:00,41.37,41.37,41.33,41.34,25158.0,40.9919,40.9919,40.9523,40.9622,25158.0
2022-06-03 14:40:00,41.34,41.36,41.32,41.36,32085.0,40.9622,40.982,40.9423,40.982,32085.0
2022-06-03 14:45:00,41.36,41.38,41.34,41.37,20659.0,40.982,41.0018,40.9622,40.9919,20659.0
2022-06-03 14:50:00,41.37,41.38,41.35,41.37,21371.0,40.9919,41.0018,40.9721,40.9919,21371.0
2022-06-03 14:55:00,41.37,41.39,41.36,41.37,17174.0,40.9919,41.0117,40.982,40.9919,17174.0
2022-06-03 15:00:00,41.38,41.38,41.34,41.38,22700.0,41.0018,41.0018,40.9622,41.0018,22700.0
2022-06-03 15:05:00,41.37,41.38,41.32,41.34,19178.0,40.9919,41.0018,40.9423,40.9622,19178.0
2022-06-03 15:10:00,41.34,41.34,41.31,41.33,23139.0,40.9622,40.9622,40.9324,40.9523,23139.0
2022-06-03 15:15:00,41.32,41.33,41.3,41.32,28645.0,40.9423,40.9523,40.9225,40.9423,28645.0
2022-06-03 15:20:00,41.33,41.34,41.31,41.33,22966.0,40.9523,40.9622,40.9324,40.9523,22966.0
2022-06-03 15:25:00,41.33,41.37,41.32,41.37,28960.0,40.9523,40.9919,40.9423,40.9919,28960.0
2022-06-03 15:30:00,41.38,41.38,41.34,41.36,18698.0,41.0018,41.0018,40.9622,40.982,18698.0
2022-06-03 15:35:00,41.36,41.38,41.34,41.37,27181.0,40.982,41.0018,40.9622,40.9919,27181.0
2022-06-03 15:40:00,41.37,41.38,41.35,41.36,173742.0,40.9919,41.0018,40.9721,40.982,173742.0
2022-06-03 15:45:00,41.37,41.4,41.34,41.38,212231.0,40.9919,41.0216,40.9622,41.0018,212231.0
2022-06-03 15:50:00,41.37,41.4,41.34,41.39,114090.0,40.9919,41.0216,40.9622,41.0117,114090.0
2022-06-03 15:55:00,41.39,41.41,41.36,41.38,300884.0,41.0117,41.0315,40.982,41.0018,300884.0
2022-06-06 09:30:00,41.67,41.77,41.67,41.73,51048.0,41.2891,41.3882,41.2891,41.3486,51048.0
2022-06-06 09:35:00,41.73,41.73,41.64,41.68,88388.0,41.3486,41.3486,41.2594,41.2991,88388.0
2022-06-06 09:40:00,41.67,41.73,41.66,41.68,96369.0,41.2891,41.3486,41.2792,41.2991,96369.0
2022-06-06 09:45:00,41.68,41.7,41.6,41.63,49775.0,41.2991,41.3189,41.2198,41.2495,49775.0
2022-06-06 09:50:00,41.63,41.68,41.62,41.68,22494.0,41.2495,41.2991,41.2396,41.2991,22494.0
2022-06-06 09:55:00,41.68,41.72,41.66,41.71,24134.0,41.2991,41.3387,41.2792,41.3288,24134.0
2022-06-06 10:00:00,41.71,41.75,41.7,41.74,24638.0,41.3288,41.3684,41.3189,41.3585,24638.0
2022-06-06 10:05:00,41.73,41.76,41.72,41.73,7658.0,41.3486,41.3783,41.3387,41.3486,7658.0
2022-06-06 10:10:00,41.72,41.75,41.72,41.72,7982.0,41.3387,41.3684,41.3387,41.3387,7982.0
2022-06-06 10:15:00,41.72,41.72,41.68,41.7,7645.0,41.3387,41.3387,41.2991,41.3189,7645.0
2022-06-06 10:20:00,41.7,41.7,41.67,41.68,22227.0,41.3189,41.3189,41.2891,41.2991,22227.0
2022-06-06 10:25:00,41.68,41.71,41.67,41.67,101040.0,41.2991,41.3288,41.2891,41.2891,101040.0
2022-06-06 10:30:00,41.67,41.68,41.64,41.64,27456.0,41.2891,41.2991,41.2594,41.2594,27456.0
2022-06-06 10:35:00,41.64,41.64,41.61,41.64,78930.0,41.2594,41.2594,41.2297,41.2594,78930.0
2022-06-06 10:40:00,41.65,41.67,41.62,41.67,12993.0,41.2693,41.2891,41.2396,41.2891,12993.0
2022-06-06 10:45:00,41.68,41.69,41.66,41.68,12373.0,41.2991,41.309,41.2792,41.2991,12373.0
2022-06-06 10:50:00,41.68,41.7,41.67,41.67,22617.0,41.2991,41.3189,41.2891,41.2891,22617.0
2022-06-06 10:55:00,41.68,41.69,41.67,41.68,5403.0,41.2991,41.309,41.2891,41.2991,5403.0
2022-06-06 11:00:00,41.69,41.69,41.65,41.65,5546.0,41.309,41.309,41.2693,41.2693,5546.0
2022-06-06 11:05:00,41.66,41.66,41.6,41.61,6248.0,41.2792,41.2792,41.2198,41.2297,6248.0
2022-06-06 11:10:00,41.61,41.61,41.52,41.55,40893.0,41.2297,41.2297,41.1405,41.1702,40893.0
2022-06-06 11:15:00,41.55,41.55,41.47,41.47,190646.0,41.1702,41.1702,41.091,41.091,190646.0
2022-06-06 11:20:00,41.47,41.51,41.46,41.47,12349.0,41.091,41.1306,41.0811,41.091,12349.0
2022-06-06 11:25:00,41.46,41.49,41.46,41.46,104475.0,41.0811,41.1108,41.0811,41.0811,104475.0
2022-06-06 11:30:00,41.47,41.48,41.45,41.46,11906.0,41.091,41.1009,41.0712,41.0811,11906.0
2022-06-06 11:35:00,41.46,41.47,41.45,41.46,10607.0,41.0811,41.091,41.0712,41.0811,10607.0
2022-06-06 11:40:00,41.45,41.49,41.45,41.48,7967.0,41.0712,41.1108,41.0712,41.1009,7967.0
2022-06-06 11:45:00,41.49,41.51,41.48,41.48,21644.0,41.1108,41.1306,41.1009,41.1009,21644.0
2022-06-06 11:50:00,41.48,41.5,41.48,41.5,9240.0,41.1009,41.1207,41.1009,41.1207,9240.0
2022-06-06 11:55:00,41.5,41.51,41.49,41.5,13748.0,41.1207,41.1306,41.1108,41.1207,13748.0
2022-06-06 12:00:00,41.5,41.5,41.4,41.41,17746.0,41.1207,41.1207,41.0216,41.0315,17746.0
2022-06-06 12:05:00,41.42,41.44,41.41,41.41,10797.0,41.0414,41.0613,41.0315,41.0315,10797.0
2022-06-06 12:10:00,41.4,41.42,41.4,41.4,3200.0,41.0216,41.0414,41.0216,41.0216,3200.0
2022-06-06 12:15:00,41.4,41.42,41.4,41.42,12041.0,41.0216,41.0414,41.0216,41.0414,12041.0
2022-06-06 12:20:00,41.42,41.42,41.41,41.41,8480.0,41.0414,41.0414,41.0315,41.0315,8480.0
2022-06-06 12:25:00,41.41,41.44,41.4,41.4,8701.0,41.0315,41.0613,41.0216,41.0216,8701.0
2022-06-06 12:30:00,41.41,41.42,41.39,41.41,6400.0,41.0315,41.0414,41.0117,41.0315,6400.0
2022-06-06 12:35:00,41.42,41.44,41.42,41.43,3783.0,41.0414,41.0613,41.0414,41.0513,3783.0
2022-06-06 12:40:00,41.43,41.44,41.43,41.44,4500.0,41.0513,41.0613,41.0513,41.0613,4500.0
2022-06-06 12:45:00,41.43,41.45,41.43,41.44,8437.0,41.0513,41.0712,41.0513,41.0613,8437.0
2022-06-06 12:50:00,41.44,41.44,41.41,41.44,2695.0,41.0613,41.0613,41.0315,41.0613,2695.0
2022-06-06 12:55:00,41.44,41.47,41.44,41.45,6356.0,41.0613,41.091,41.0613,41.0712,6356.0
2022-06-06 13:00:00,41.45,41.46,41.43,41.45,6022.0,41.0712,41.0811,41.0513,41.0712,6022.0
2022-06-06 13:05:00,41.44,41.45,41.44,41.44,6958.0,41.0613,41.0712,41.0613,41.0613,6958.0
2022-06-06 13:10:00,41.44,41.45,41.42,41.43,2540.0,41.0613,41.0712,41.0414,41.0513,2540.0
2022-06-06 13:15:00,41.42,41.43,41.41,41.42,7800.0,41.0414,41.0513,41.0315,41.0414,7800.0
2022-06-06 13:20:00,41.42,41.42,41.41,41.42,2935.0,41.0414,41.0414,41.0315,41.0414,2935.0
2022-06-06 13:25:00,41.41,41.42,41.41,41.42,3034.0,41.0315,41.0414,41.0315,41.0414,3034.0
2022-06-06 13:30:00,41.42,41.43,41.42,41.43,2134.0,41.0414,41.0513,41.0414,41.0513,2134.0
2022-06-06 13:35:00,41.43,41.47,41.42,41.47,26603.0,41.0513,41.091,41.0414,41.091,26603.0
2022-06-06 13:40:00,41.47,41.49,41.47,41.48,8206.0,41.091,41.1108,41.091,41.1009,8206.0
2022-06-06 13:45:00,41.48,41.48,41.46,41.47,2302.0,41.1009,41.1009,41.0811,41.091,2302.0
2022-06-06 13:50:00,41.47,41.49,41.47,41.47,4949.0,41.091,41.1108,41.091,41.091,4949.0
2022-06-06 13:55:00,41.48,41.5,41.48,41.49,11563.0,41.1009,41.1207,41.1009,41.1108,11563.0
2022-06-06 14:00:00,41.49,41.5,41.48,41.48,5856.0,41.1108,41.1207,41.1009,41.1009,5856.0
2022-06-06 14:05:00,41.48,41.48,41.46,41.47,2949.0,41.1009,41.1009,41.0811,41.091,2949.0
2022-06-06 14:10:00,41.47,41.47,41.46,41.47,2102.0,41.091,41.091,41.0811,41.091,2102.0
2022-06-06 14:15:00,41.45,41.46,41.43,41.45,10233.0,41.0712,41.0811,41.0513,41.0712,10233.0
2022-06-06 14:20:00,41.44,41.45,41.39,41.4,73765.0,41.0613,41.0712,41.0117,41.0216,73765.0
2022-06-06 14:25:00,41.4,41.4,41.38,41.39,14033.0,41.0216,41.0216,41.0018,41.0117,14033.0
2022-06-06 14:30:00,41.38,41.39,41.36,41.38,47285.0,41.0018,41.0117,40.982,41.0018,47285.0
2022-06-06 14:35:00,41.38,41.38,41.37,41.37,3200.0,41.0018,41.0018,40.9919,40.9919,3200.0
2022-06-06 14:40:00,41.37,41.39,41.37,41.39,29180.0,40.9919,41.0117,40.9919,41.0117,29180.0
2022-06-06 14:45:00,41.39,41.41,41.39,41.39,1600.0,41.0117,41.0315,41.0117,41.0117,1600.0
2022-06-06 14:50:00,41.38,41.38,41.33,41.38,48903.0,41.0018,41.0018,40.9523,41.0018,48903.0
2022-06-06 14:55:00,41.37,41.4,41.36,41.37,35135.0,40.9919,41.0216,40.982,40.9919,35135.0
2022-06-06 15:00:00,41.36,41.37,41.35,41.36,25416.0,40.982,40.9919,40.9721,40.982,25416.0
2022-06-06 15:05:00,41.35,41.35,41.33,41.34,3996.0,40.9721,40.9721,40.9523,40.9622,3996.0
2022-06-06 15:10:00,41.34,41.35,41.33,41.34,12476.0,40.9622,40.9721,40.9523,40.9622,12476.0
2022-06-06 15:15:00,41.34,41.36,41.32,41.32,37394.0,40.9622,40.982,40.9423,40.9423,37394.0
2022-06-06 15:20:00,41.32,41.36,41.3,41.34,87193.0,40.9423,40.982,40.9225,40.9622,87193.0
2022-06-06 15:25:00,41.34,41.35,41.32,41.33,19740.0,40.9622,40.9721,40.9423,40.9523,19740.0
2022-06-06 15:30:00,41.33,41.35,41.32,41.33,17318.0,40.9523,40.9721,40.9423,40.9523,17318.0
2022-06-06 15:35:00,41.33,41.33,41.29,41.3,26446.0,40.9523,40.9523,40.9126,40.9225,26446.0
2022-06-06 15:40:00,41.3,41.35,41.29,41.34,41552.0,40.9225,40.9721,40.9126,40.9622,41552.0
2022-06-06 15:45:00,41.34,41.35,41.31,41.33,27610.0,40.9622,40.9721,40.9324,40.9523,27610.0
2022-06-06 15:50:00,41.33,41.38,41.33,41.38,175229.0,40.9523,41.0018,40.9523,41.0018,175229.0
2022-06-06 15:55:00,41.38,41.4,41.33,41.37,369613.0,41.0018,41.0216,40.9523,40.9919,369613.0
2022-06-07 09:30:00,41.16,41.25,41.15,41.24,133752.0,40.7838,40.873,40.7739,40.8631,133752.0
2022-06-07 09:35:00,41.24,41.27,41.21,41.24,54052.0,40.8631,40.8928,40.8334,40.8631,54052.0
2022-06-07 09:40:00,41.24,41.27,41.23,41.27,18016.0,40.8631,40.8928,40.8532,40.8928,18016.0
2022-06-07 09:45:00,41.26,41.27,41.24,41.25,74492.0,40.8829,40.8928,40.8631,40.873,74492.0
2022-06-07 09:50:00,41.26,41.3,41.25,41.25,38386.0,40.8829,40.9225,40.873,40.873,38386.0
2022-06-07 09:55:00,41.25,41.27,41.23,41.24,39247.0,40.873,40.8928,40.8532,40.8631,39247.0
2022-06-07 10:00:00,41.24,41.27,41.22,41.27,25129.0,40.8631,40.8928,40.8433,40.8928,25129.0
2022-06-07 10:05:00,41.27,41.28,41.23,41.23,16387.0,40.8928,40.9027,40.8532,40.8532,16387.0
2022-06-07 10:10:00,41.23,41.24,41.18,41.22,15118.0,40.8532,40.8631,40.8036,40.8433,15118.0
2022-06-07 10:15:00,41.22,41.23,41.19,41.22,13068.0,40.8433,40.8532,40.8135,40.8433,13068.0
2022-06-07 10:20:00,41.22,41.26,41.21,41.23,30051.0,40.8433,40.8829,40.8334,40.8532,30051.0
2022-06-07 10:25:00,41.23,41.31,41.23,41.31,22000.0,40.8532,40.9324,40.8532,40.9324,22000.0
2022-06-07 10:30:00,41.31,41.36,41.3,41.36,11533.0,40.9324,40.982,40.9225,40.982,11533.0
2022-06-07 10:35:00,41.36,41.42,41.35,41.42,10494.0,40.982,41.0414,40.9721,41.0414,10494.0
2022-06-07 10:40:00,41.42,41.47,41.4,41.45,19500.0,41.0414,41.091,41.0216,41.0712,19500.0
2022-06-07 10:45:00,41.45,41.49,41.45,41.49,12405.0,41.0712,41.1108,41.0712,41.1108,12405.0
2022-06-07 10:50:00,41.51,41.51,41.47,41.5,13274.0,41.1306,41.1306,41.091,41.1207,13274.0
2022-06-07 10:55:00,41.49,41.49,41.46,41.47,8275.0,41.1108,41.1108,41.0811,41.091,8275.0
2022-06-07 11:00:00,41.46,41.46,41.42,41.43,19715.0,41.0811,41.0811,41.0414,41.0513,19715.0
2022-06-07 11:05:00,41.43,41.44,41.4,41.43,11480.0,41.0513,41.0613,41.0216,41.0513,11480.0
2022-06-07 11:10:00,41.43,41.44,41.42,41.44,12867.0,41.0513,41.0613,41.0414,41.0613,12867.0
2022-06-07 11:15:00,41.44,41.45,41.4,41.41,35966.0,41.0613,41.0712,41.0216,41.0315,35966.0
2022-06-07 11:20:00,41.41,41.42,41.38,41.39,38687.0,41.0315,41.0414,41.0018,41.0117,38687.0
2022-06-07 11:25:00,41.4,41.41,41.38,41.39,28527.0,41.0216,41.0315,41.0018,41.0117,28527.0
2022-06-07 11:30:00,41.4,41.4,41.37,41.38,48030.0,41.0216,41.0216,40.9919,41.0018,48030.0
2022-06-07 11:35:00,41.38,41.38,41.35,41.37,45110.0,41.0018,41.0018,40.9721,40.9919,45110.0
2022-06-07 11:40:00,41.37,41.38,41.36,41.37,7534.0,40.9919,41.0018,40.982,40.9919,7534.0
2022-06-07 11:45:00,41.38,41.38,41.33,41.33,40936.0,41.0018,41.0018,40.9523,40.9523,40936.0
2022-06-07 11:50:00,41.33,41.35,41.33,41.33,7200.0,40.9523,40.9721,40.9523,40.9523,7200.0
2022-06-07 11:55:00,41.34,41.36,41.33,41.36,13540.0,40.9622,40.982,40.9523,40.982,13540.0
2022-06-07 12:00:00,41.36,41.37,41.35,41.36,10500.0,40.982,40.9919,40.9721,40.982,10500.0
2022-06-07 12:05:00,41.35,41.36,41.33,41.34,17249.0,40.9721,40.982,40.9523,40.9622,17249.0
2022-06-07 12:10:00,41.34,41.35,41.33,41.34,4859.0,40.9622,40.9721,40.9523,40.9622,4859.0
2022-06-07 12:15:00,41.34,41.34,41.29,41.31,40844.0,40.9622,40.9622,40.9126,40.9324,40844.0
2022-06-07 12:20:00,41.31,41.32,41.3,41.32,3207.0,40.9324,40.9423,40.9225,40.9423,3207.0
2022-06-07 12:25:00,41.32,41.36,41.31,41.35,41813.0,40.9423,40.982,40.9324,40.9721,41813.0
2022-06-07 12:30:00,41.35,41.37,41.33,41.36,18022.0,40.9721,40.9919,40.9523,40.982,18022.0
2022-06-07 12:35:00,41.36,41.37,41.35,41.36,8081.0,40.982,40.9919,40.9721,40.982,8081.0
2022-06-07 12:40:00,41.37,41.39,41.36,41.36,6406.0,40.9919,41.0117,40.982,40.982,6406.0
2022-06-07 12:45:00,41.37,41.38,41.36,41.37,8459.0,40.9919,41.0018,40.982,40.9919,8459.0
2022-06-07 12:50:00,41.37,41.38,41.35,41.36,26626.0,40.9919,41.0018,40.9721,40.982,26626.0
2022-06-07 12:55:00,41.37,41.38,41.36,41.38,19807.0,40.9919,41.0018,40.982,41.0018,19807.0
2022-06-07 13:00:00,41.37,41.38,41.35,41.38,46170.0,40.9919,41.0018,40.9721,41.0018,46170.0
2022-06-07 13:05:00,41.38,41.39,41.36,41.38,12747.0,41.0018,41.0117,40.982,41.0018,12747.0
2022-06-07 13:10:00,41.38,41.38,41.36,41.37,24872.0,41.0018,41.0018,40.982,40.9919,24872.0
2022-06-07 13:15:00,41.37,41.39,41.37,41.39,14767.0,40.9919,41.0117,40.9919,41.0117,14767.0
2022-06-07 13:20:00,41.4,41.4,41.38,41.39,29947.0,41.0216,41.0216,41.0018,41.0117,29947.0
2022-06-07 13:25:00,41.39,41.39,41.38,41.38,7673.0,41.0117,41.0117,41.0018,41.0018,7673.0
2022-06-07 13:30:00,41.39,41.41,41.38,41.4,37073.0,41.0117,41.0315,41.0018,41.0216,37073.0
2022-06-07 13:35:00,41.4,41.41,41.38,41.4,25908.0,41.0216,41.0315,41.0018,41.0216,25908.0
2022-06-07 13:40:00,41.4,41.4,41.38,41.39,12476.0,41.0216,41.0216,41.0018,41.0117,12476.0
2022-06-07 13:45:00,41.39,41.4,41.37,41.38,23249.0,41.0117,41.0216,40.9919,41.0018,23249.0
2022-06-07 13:50:00,41.38,41.39,41.37,41.37,13994.0,41.0018,41.0117,40.9919,40.9919,13994.0
2022-06-07 13:55:00,41.38,41.38,41.35,41.36,17084.0,41.0018,41.0018,40.9721,40.982,17084.0
2022-06-07 14:00:00,41.36,41.38,41.35,41.37,16080.0,40.982,41.0018,40.9721,40.9919,16080.0
2022-06-07 14:05:00,41.38,41.41,41.37,41.41,19863.0,41.0018,41.0315,40.9919,41.0315,19863.0
2022-06-07 14:10:00,41.41,41.42,41.4,41.41,12122.0,41.0315,41.0414,41.0216,41.0315,12122.0
2022-06-07 14:15:00,41.41,41.41,41.39,41.39,7852.0,41.0315,41.0315,41.0117,41.0117,7852.0
2022-06-07 14:20:00,41.39,41.39,41.39,41.39,4948.0,41.0117,41.0117,41.0117,41.0117,4948.0
2022-06-07 14:25:00,41.39,41.4,41.38,41.39,19105.0,41.0117,41.0216,41.0018,41.0117,19105.0
2022-06-07 14:30:00,41.4,41.42,41.39,41.41,16491.0,41.0216,41.0414,41.0117,41.0315,16491.0
2022-06-07 14:35:00,41.41,41.42,41.4,41.41,8261.0,41.0315,41.0414,41.0216,41.0315,8261.0
2022-06-07 14:40:00,41.41,41.41,41.37,41.38,4704.0,41.0315,41.0315,40.9919,41.0018,4704.0
2022-06-07 14:45:00,41.38,41.39,41.35,41.36,17262.0,41.0018,41.0117,40.9721,40.982,17262.0
2022-06-07 14:50:00,41.36,41.37,41.35,41.37,16435.0,40.982,40.9919,40.9721,40.9919,16435.0
2022-06-07 14:55:00,41.37,41.39,41.36,41.39,22175.0,40.9919,41.0117,40.982,41.0117,22175.0
2022-06-07 15:00:00,41.38,41.42,41.38,41.41,22275.0,41.0018,41.0414,41.0018,41.0315,22275.0
2022-06-07 15:05:00,41.41,41.43,41.41,41.42,6158.0,41.0315,41.0513,41.0315,41.0414,6158.0
2022-06-07 15:10:00,41.43,41.43,41.4,41.41,12299.0,41.0513,41.0513,41.0216,41.0315,12299.0
2022-06-07 15:15:00,41.41,41.42,41.4,41.41,25320.0,41.0315,41.0414,41.0216,41.0315,25320.0
2022-06-07 15:20:00,41.41,41.44,41.41,41.44,20827.0,41.0315,41.0613,41.0315,41.0613,20827.0
2022-06-07 15:25:00,41.44,41.44,41.42,41.44,5953.0,41.0613,41.0613,41.0414,41.0613,5953.0
2022-06-07 15:30:00,41.44,41.45,41.43,41.45,31340.0,41.0613,41.0712,41.0513,41.0712,31340.0
2022-06-07 15:35:00,41.46,41.47,41.45,41.46,21578.0,41.0811,41.091,41.0712,41.0811,21578.0
2022-06-07 15:40:00,41.47,41.47,41.45,41.46,55838.0,41.091,41.091,41.0712,41.0811,55838.0
2022-06-07 15:45:00,41.46,41.46,41.45,41.46,19897.0,41.0811,41.0811,41.0712,41.0811,19897.0
2022-06-07 15:50:00,41.46,41.47,41.44,41.46,121725.0,41.0811,41.091,41.0613,41.0811,121725.0
2022-06-07 15:55:00,41.46,41.47,41.43,41.44,255735.0,41.0811,41.091,41.0513,41.0613,255735.0
2022-06-08 09:30:00,41.16,41.17,41.03,41.08,68541.0,40.7838,40.7937,40.655,40.7045,68541.0
2022-06-08 09:35:00,41.08,41.16,41.08,41.15,115597.0,40.7045,40.7838,40.7045,40.7739,115597.0
2022-06-08 09:40:00,41.15,41.19,41.13,41.18,29983.0,40.7739,40.8135,40.7541,40.8036,29983.0
2022-06-08 09:45:00,41.17,41.24,41.16,41.22,29591.0,40.7937,40.8631,40.7838,40.8433,29591.0
2022-06-08 09:50:00,41.21,41.22,41.18,41.22,10188.0,40.8334,40.8433,40.8036,40.8433,10188.0
2022-06-08 09:55:00,41.22,41.23,41.21,41.22,14755.0,40.8433,40.8532,40.8334,40.8433,14755.0
2022-06-08 10:00:00,41.22,41.23,41.16,41.17,67790.0,40.8433,40.8532,40.7838,40.7937,67790.0
2022-06-08 10:05:00,41.18,41.19,41.16,41.16,39412.0,40.8036,40.8135,40.7838,40.7838,39412.0
2022-06-08 10:10:00,41.16,41.17,41.08,41.09,32840.0,40.7838,40.7937,40.7045,40.7145,32840.0
2022-06-08 10:15:00,41.07,41.13,41.07,41.13,14358.0,40.6946,40.7541,40.6946,40.7541,14358.0
2022-06-08 10:20:00,41.15,41.18,41.14,41.17,6841.0,40.7739,40.8036,40.764,40.7937,6841.0
2022-06-08 10:25:00,41.17,41.17,41.14,41.14,32710.0,40.7937,40.7937,40.764,40.764,32710.0
2022-06-08 10:30:00,41.13,41.18,41.13,41.15,14411.0,40.7541,40.8036,40.7541,40.7739,14411.0
2022-06-08 10:35:00,41.16,41.17,41.13,41.14,21191.0,40.7838,40.7937,40.7541,40.764,21191.0
2022-06-08 10:40:00,41.15,41.16,41.11,41.15,19058.0,40.7739,40.7838,40.7343,40.7739,19058.0
2022-06-08 10:45:00,41.15,41.18,41.14,41.15,8599.0,40.7739,40.8036,40.764,40.7739,8599.0
2022-06-08 10:50:00,41.16,41.16,41.14,41.16,11250.0,40.7838,40.7838,40.764,40.7838,11250.0
2022-06-08 10:55:00,41.15,41.16,41.13,41.14,8724.0,40.7739,40.7838,40.7541,40.764,8724.0
2022-06-08 11:00:00,41.15,41.15,41.11,41.11,9512.0,40.7739,40.7739,40.7343,40.7343,9512.0
2022-06-08 11:05:00,41.13,41.15,41.13,41.15,6053.0,40.7541,40.7739,40.7541,40.7739,6053.0
2022-06-08 11:10:00,41.15,41.18,41.14,41.18,8169.0,40.7739,40.8036,40.764,40.8036,8169.0
2022-06-08 11:15:00,41.19,41.22,41.18,41.21,10534.0,40.8135,40.8433,40.8036,40.8334,10534.0
2022-06-08 11:20:00,41.2,41.21,41.19,41.19,4865.0,40.8234,40.8334,40.8135,40.8135,4865.0
2022-06-08 11:25:00,41.19,41.19,41.17,41.18,10571.0,40.8135,40.8135,40.7937,40.8036,10571.0
2022-06-08 11:30:00,41.18,41.19,41.17,41.18,15027.0,40.8036,40.8135,40.7937,40.8036,15027.0
2022-06-08 11:35:00,41.19,41.22,41.17,41.2,10747.0,40.8135,40.8433,40.7937,40.8234,10747.0
2022-06-08 11:40:00,41.2,41.23,41.17,41.18,16361.0,40.8234,40.8532,40.7937,40.8036,16361.0
2022-06-08 11:45:00,41.17,41.18,41.16,41.16,32276.0,40.7937,40.8036,40.7838,40.7838,32276.0
2022-06-08 11:50:00,41.17,41.17,41.16,41.16,3550.0,40.7937,40.7937,40.7838,40.7838,3550.0
2022-06-08 11:55:00,41.16,41.17,41.14,41.14,4907.0,40.7838,40.7937,40.764,40.764,4907.0
2022-06-08 12:00:00,41.14,41.17,41.13,41.16,20684.0,40.764,40.7937,40.7541,40.7838,20684.0
2022-06-08 12:05:00,41.16,41.16,41.13,41.14,14476.0,40.7838,40.7838,40.7541,40.764,14476.0
2022-06-08 12:10:00,41.14,41.14,41.13,41.14,6461.0,40.764,40.764,40.7541,40.764,6461.0
2022-06-08 12:15:00,41.14,41.14,41.11,41.13,14881.0,40.764,40.764,40.7343,40.7541,14881.0
2022-06-08 12:20:00,41.13,41.14,41.1,41.1,22626.0,40.7541,40.764,40.7244,40.7244,22626.0
2022-06-08 12:25:00,41.1,41.12,41.08,41.12,12272.0,40.7244,40.7442,40.7045,40.7442,12272.0
2022-06-08 12:30:00,41.12,41.12,41.05,41.08,19547.0,40.7442,40.7442,40.6748,40.7045,19547.0
2022-06-08 12:35:00,41.08,41.08,41.03,41.03,25663.0,40.7045,40.7045,40.655,40.655,25663.0
2022-06-08 12:40:00,41.02,41.04,40.99,40.99,29441.0,40.6451,40.6649,40.6154,40.6154,29441.0
2022-06-08 12:45:00,40.98,41.04,40.98,41.04,10520.0,40.6055,40.6649,40.6055,40.6649,10520.0
2022-06-08 12:50:00,41.04,41.05,41.03,41.04,6729.0,40.6649,40.6748,40.655,40.6649,6729.0
2022-06-08 12:55:00,41.04,41.07,41.03,41.07,24770.0,40.6649,40.6946,40.655,40.6946,24770.0
2022-06-08 13:00:00,41.07,41.07,41.02,41.03,15994.0,40.6946,40.6946,40.6451,40.655,15994.0
2022-06-08 13:05:00,41.03,41.08,41.03,41.08,6786.0,40.655,40.7045,40.655,40.7045,6786.0
2022-06-08 13:10:00,41.08,41.08,41.06,41.07,4367.0,40.7045,40.7045,40.6847,40.6946,4367.0
2022-06-08 13:15:00,41.07,41.09,41.06,41.09,6283.0,40.6946,40.7145,40.6847,40.7145,6283.0
2022-06-08 13:20:00,41.08,41.09,41.06,41.07,5532.0,40.7045,40.7145,40.6847,40.6946,5532.0
2022-06-08 13:25:00,41.07,41.08,41.04,41.04,11270.0,40.6946,40.7045,40.6649,40.6649,11270.0
2022-06-08 13:30:00,41.04,41.05,41.0,41.01,64642.0,40.6649,40.6748,40.6253,40.6352,64642.0
2022-06-08 13:35:00,41.02,41.03,40.98,40.99,15285.0,40.6451,40.655,40.6055,40.6154,15285.0
2022-06-08 13:40:00,40.99,41.03,40.99,41.02,10799.0,40.6154,40.655,40.6154,40.6451,10799.0
2022-06-08 13:45:00,41.02,41.04,41.01,41.03,10507.0,40.6451,40.6649,40.6352,40.655,10507.0
2022-06-08 13:50:00,41.03,41.04,41.0,41.02,48683.0,40.655,40.6649,40.6253,40.6451,48683.0
2022-06-08 13:55:00,41.02,41.04,41.0,41.02,28487.0,40.6451,40.6649,40.6253,40.6451,28487.0
2022-06-08 14:00:00,41.02,41.04,41.01,41.02,26370.0,40.6451,40.6649,40.6352,40.6451,26370.0
2022-06-08 14:05:00,41.01,41.03,41.0,41.01,54787.0,40.6352,40.655,40.6253,40.6352,54787.0
2022-06-08 14:10:00,41.01,41.03,41.0,41.02,38921.0,40.6352,40.655,40.6253,40.6451,38921.0
2022-06-08 14:15:00,41.03,41.03,41.0,41.01,26917.0,40.655,40.655,40.6253,40.6352,26917.0
2022-06-08 14:20:00,41.01,41.03,41.0,41.01,11381.0,40.6352,40.655,40.6253,40.6352,11381.0
2022-06-08 14:25:00,41.02,41.03,40.96,41.0,27382.0,40.6451,40.655,40.5856,40.6253,27382.0
2022-06-08 14:30:00,40.99,41.02,40.98,40.98,17937.0,40.6154,40.6451,40.6055,40.6055,17937.0
2022-06-08 14:35:00,40.98,41.0,40.97,40.98,12933.0,40.6055,40.6253,40.5955,40.6055,12933.0
2022-06-08 14:40:00,40.99,41.03,40.99,41.02,33012.0,40.6154,40.655,40.6154,40.6451,33012.0
2022-06-08 14:45:00,41.02,41.04,41.01,41.04,32437.0,40.6451,40.6649,40.6352,40.6649,32437.0
2022-06-08 14:50:00,41.04,41.04,41.01,41.01,43689.0,40.6649,40.6649,40.6352,40.6352,43689.0
2022-06-08 14:55:00,41.02,41.02,41.01,41.02,36126.0,40.6451,40.6451,40.6352,40.6451,36126.0
2022-06-08 15:00:00,41.02,41.02,40.99,41.0,50314.0,40.6451,40.6451,40.6154,40.6253,50314.0
2022-06-08 15:05:00,41.0,41.01,40.96,40.99,65389.0,40.6253,40.6352,40.5856,40.6154,65389.0
2022-06-08 15:10:00,40.98,41.02,40.97,41.02,20213.0,40.6055,40.6451,40.5955,40.6451,20213.0
2022-06-08 15:15:00,41.02,41.03,41.0,41.01,19961.0,40.6451,40.655,40.6253,40.6352,19961.0
2022-06-08 15:20:00,41.01,41.06,41.01,41.05,40959.0,40.6352,40.6847,40.6352,40.6748,40959.0
2022-06-08 15:25:00,41.05,41.07,41.05,41.06,6850.0,40.6748,40.6946,40.6748,40.6847,6850.0
2022-06-08 15:30:00,41.06,41.07,41.03,41.07,84879.0,40.6847,40.6946,40.655,40.6946,84879.0
2022-06-08 15:35:00,41.07,41.07,41.04,41.05,41902.0,40.6946,40.6946,40.6649,40.6748,41902.0
2022-06-08 15:40:00,41.05,41.05,41.03,41.04,170437.0,40.6748,40.6748,40.655,40.6649,170437.0
2022-06-08 15:45:00,41.04,41.05,40.99,40.99,92470.0,40.6649,40.6748,40.6154,40.6154,92470.0
2022-06-08 15:50:00,40.99,41.02,40.98,41.0,76195.0,40.6154,40.6451,40.6055,40.6253,76195.0
2022-06-08 15:55:00,41.0,41.02,40.97,41.0,382696.0,40.6253,40.6451,40.5955,40.6253,382696.0
2022-06-09 09:30:00,41.16,41.21,41.06,41.2,137335.0,40.7838,40.8334,40.6847,40.8234,137335.0
2022-06-09 09:35:00,41.2,41.21,41.13,41.13,144076.0,40.8234,40.8334,40.7541,40.7541,144076.0
2022-06-09 09:40:00,41.13,41.14,41.06,41.09,82846.0,40.7541,40.764,40.6847,40.7145,82846.0
2022-06-09 09:45:00,41.08,41.17,41.07,41.14,83961.0,40.7045,40.7937,40.6946,40.764,83961.0
2022-06-09 09:50:00,41.14,41.22,41.14,41.19,29422.0,40.764,40.8433,40.764,40.8135,29422.0
2022-06-09 09:55:00,41.19,41.21,41.17,41.2,21310.0,40.8135,40.8334,40.7937,40.8234,21310.0
2022-06-09 10:00:00,41.2,41.2,41.15,41.16,164939.0,40.8234,40.8234,40.7739,40.7838,164939.0
2022-06-09 10:05:00,41.15,41.15,41.08,41.08,67417.0,40.7739,40.7739,40.7045,40.7045,67417.0
2022-06-09 10:10:00,41.08,41.09,41.05,41.09,31114.0,40.7045,40.7145,40.6748,40.7145,31114.0
2022-06-09 10:15:00,41.08,41.14,41.08,41.11,26804.0,40.7045,40.764,40.7045,40.7343,26804.0
2022-06-09 10:20:00,41.11,41.12,41.09,41.11,13666.0,40.7343,40.7442,40.7145,40.7343,13666.0
2022-06-09 10:25:00,41.11,41.13,41.1,41.13,12805.0,40.7343,40.7541,40.7244,40.7541,12805.0
2022-06-09 10:30:00,41.14,41.14,41.06,41.08,35850.0,40.764,40.764,40.6847,40.7045,35850.0
2022-06-09 10:35:00,41.08,41.11,41.08,41.1,14175.0,40.7045,40.7343,40.7045,40.7244,14175.0
2022-06-09 10:40:00,41.1,41.1,41.04,41.06,46184.0,40.7244,40.7244,40.6649,40.6847,46184.0
2022-06-09 10:45:00,41.07,41.07,41.02,41.04,23241.0,40.6946,40.6946,40.6451,40.6649,23241.0
2022-06-09 10:50:00,41.04,41.04,41.0,41.0,29785.0,40.6649,40.6649,40.6253,40.6253,29785.0
2022-06-09 10:55:00,41.0,41.03,40.97,41.02,34720.0,40.6253,40.655,40.5955,40.6451,34720.0
2022-06-09 11:00:00,41.01,41.02,40.97,40.98,29306.0,40.6352,40.6451,40.5955,40.6055,29306.0
2022-06-09 11:05:00,40.97,40.98,40.95,40.98,70148.0,40.5955,40.6055,40.5757,40.6055,70148.0
2022-06-09 11:10:00,40.98,41.02,40.97,41.01,19344.0,40.6055,40.6451,40.5955,40.6352,19344.0
2022-06-09 11:15:00,41.01,41.02,40.98,41.0,27680.0,40.6352,40.6451,40.6055,40.6253,27680.0
2022-06-09 11:20:00,41.0,41.06,40.99,41.04,28653.0,40.6253,40.6847,40.6154,40.6649,28653.0
2022-06-09 11:25:00,41.04,41.05,40.98,40.99,35437.0,40.6649,40.6748,40.6055,40.6154,35437.0
2022-06-09 11:30:00,40.99,41.02,40.98,41.01,15156.0,40.6154,40.6451,40.6055,40.6352,15156.0
2022-06-09 11:35:00,41.02,41.04,41.0,41.03,11319.0,40.6451,40.6649,40.6253,40.655,11319.0
2022-06-09 11:40:00,41.04,41.09,41.02,41.05,12804.0,40.6649,40.7145,40.6451,40.6748,12804.0
2022-06-09 11:45:00,41.04,41.05,40.99,40.99,13456.0,40.6649,40.6748,40.6154,40.6154,13456.0
2022-06-09 11:50:00,40.98,41.01,40.96,41.01,28362.0,40.6055,40.6352,40.5856,40.6352,28362.0
2022-06-09 11:55:00,41.01,41.03,41.0,41.03,8858.0,40.6352,40.655,40.6253,40.655,8858.0
2022-06-09 12:00:00,41.03,41.04,41.0,41.0,10786.0,40.655,40.6649,40.6253,40.6253,10786.0
2022-06-09 12:05:00,41.0,41.0,40.97,40.98,9447.0,40.6253,40.6253,40.5955,40.6055,9447.0
2022-06-09 12:10:00,40.98,40.98,40.95,40.98,13507.0,40.6055,40.6055,40.5757,40.6055,13507.0
2022-06-09 12:15:00,40.97,40.99,40.96,40.98,11420.0,40.5955,40.6154,40.5856,40.6055,11420.0
2022-06-09 12:20:00,40.98,41.01,40.98,41.0,19780.0,40.6055,40.6352,40.6055,40.6253,19780.0
2022-06-09 12:25:00,41.0,41.02,40.99,41.01,18854.0,40.6253,40.6451,40.6154,40.6352,18854.0
2022-06-09 12:30:00,41.02,41.03,41.0,41.02,15121.0,40.6451,40.655,40.6253,40.6451,15121.0
2022-06-09 12:35:00,41.02,41.04,41.01,41.02,16432.0,40.6451,40.6649,40.6352,40.6451,16432.0
2022-06-09 12:40:00,41.03,41.09,41.02,41.08,50847.0,40.655,40.7145,40.6451,40.7045,50847.0
2022-06-09 12:45:00,41.08,41.08,41.05,41.07,76498.0,40.7045,40.7045,40.6748,40.6946,76498.0
2022-06-09 12:50:00,41.06,41.08,41.04,41.04,17525.0,40.6847,40.7045,40.6649,40.6649,17525.0
2022-06-09 12:55:00,41.04,41.1,41.03,41.08,27268.0,40.6649,40.7244,40.655,40.7045,27268.0
2022-06-09 13:00:00,41.08,41.09,41.06,41.08,21371.0,40.7045,40.7145,40.6847,40.7045,21371.0
2022-06-09 13:05:00,41.08,41.12,41.07,41.09,10550.0,40.7045,40.7442,40.6946,40.7145,10550.0
2022-06-09 13:10:00,41.09,41.1,41.07,41.08,47046.0,40.7145,40.7244,40.6946,40.7045,47046.0
2022-06-09 13:15:00,41.08,41.08,41.05,41.06,13563.0,40.7045,40.7045,40.6748,40.6847,13563.0
2022-06-09 13:20:00,41.05,41.06,41.02,41.03,10612.0,40.6748,40.6847,40.6451,40.655,10612.0
2022-06-09 13:25:00,41.02,41.03,41.0,41.01,12651.0,40.6451,40.655,40.6253,40.6352,12651.0
2022-06-09 13:30:00,41.01,41.01,40.99,41.0,10218.0,40.6352,40.6352,40.6154,40.6253,10218.0
2022-06-09 13:35:00,41.0,41.0,40.98,41.0,30558.0,40.6253,40.6253,40.6055,40.6253,30558.0
2022-06-09 13:40:00,41.01,41.01,40.99,40.99,21015.0,40.6352,40.6352,40.6154,40.6154,21015.0
2022-06-09 13:45:00,40.99,41.01,40.99,41.0,12958.0,40.6154,40.6352,40.6154,40.6253,12958.0
2022-06-09 13:50:00,41.0,41.01,41.0,41.01,5395.0,40.6253,40.6352,40.6253,40.6352,5395.0
2022-06-09 13:55:00,41.0,41.04,41.0,41.04,21304.0,40.6253,40.6649,40.6253,40.6649,21304.0
2022-06-09 14:00:00,41.04,41.04,41.0,41.01,12431.0,40.6649,40.6649,40.6253,40.6352,12431.0
2022-06-09 14:05:00,41.01,41.04,41.01,41.02,8771.0,40.6352,40.6649,40.6352,40.6451,8771.0
2022-06-09 14:10:00,41.01,41.03,40.99,41.02,11970.0,40.6352,40.655,40.6154,40.6451,11970.0
2022-06-09 14:15:00,41.03,41.03,40.99,41.0,12597.0,40.655,40.655,40.6154,40.6253,12597.0
2022-06-09 14:20:00,41.0,41.02,40.98,40.98,11721.0,40.6253,40.6451,40.6055,40.6055,11721.0
2022-06-09 14:25:00,40.98,41.0,40.96,40.99,14248.0,40.6055,40.6253,40.5856,40.6154,14248.0
2022-06-09 14:30:00,41.0,41.0,40.92,40.93,27025.0,40.6253,40.6253,40.546,40.5559,27025.0
2022-06-09 14:35:00,40.93,40.95,40.92,40.93,37823.0,40.5559,40.5757,40.546,40.5559,37823.0
2022-06-09 14:40:00,40.92,40.93,40.91,40.91,12174.0,40.546,40.5559,40.5361,40.5361,12174.0
2022-06-09 14:45:00,40.91,40.93,40.9,40.92,24641.0,40.5361,40.5559,40.5262,40.546,24641.0
2022-06-09 14:50:00,40.93,40.93,40.91,40.91,9035.0,40.5559,40.5559,40.5361,40.5361,9035.0
2022-06-09 14:55:00,40.91,40.94,40.88,40.89,9624.0,40.5361,40.5658,40.5064,40.5163,9624.0
2022-06-09 15:00:00,40.88,40.88,40.84,40.85,38313.0,40.5064,40.5064,40.4667,40.4766,38313.0
2022-06-09 15:05:00,40.85,40.86,40.83,40.85,19281.0,40.4766,40.4866,40.4568,40.4766,19281.0
2022-06-09 15:10:00,40.85,40.86,40.83,40.84,24450.0,40.4766,40.4866,40.4568,40.4667,24450.0
2022-06-09 15:15:00,40.84,40.87,40.83,40.86,24350.0,40.4667,40.4965,40.4568,40.4866,24350.0
2022-06-09 15:20:00,40.86,40.88,40.85,40.87,22014.0,40.4866,40.5064,40.4766,40.4965,22014.0
2022-06-09 15:25:00,40.87,40.87,40.82,40.82,27092.0,40.4965,40.4965,40.4469,40.4469,27092.0
2022-06-09 15:30:00,40.82,40.83,40.8,40.81,149489.0,40.4469,40.4568,40.4271,40.437,149489.0
2022-06-09 15:35:00,40.81,40.85,40.81,40.83,67663.0,40.437,40.4766,40.437,40.4568,67663.0
2022-06-09 15:40:00,40.83,40.84,40.79,40.8,77380.0,40.4568,40.4667,40.4172,40.4271,77380.0
2022-06-09 15:45:00,40.8,40.82,40.78,40.79,211931.0,40.4271,40.4469,40.4073,40.4172,211931.0
2022-06-09 15:50:00,40.78,40.83,40.77,40.81,161978.0,40.4073,40.4568,40.3974,40.437,161978.0
2022-06-09 15:55:00,40.81,40.82,40.71,40.71,229666.0,40.437,40.4469,40.3379,40.3379,229666.0
2022-06-10 09:30:00,40.39,40.47,40.3,40.31,98673.0,40.0208,40.1001,39.9317,39.9416,98673.0
2022-06-10 09:35:00,40.3,40.4,40.29,40.37,142639.0,39.9317,40.0308,39.9218,40.001,142639.0
2022-06-10 09:40:00,40.35,40.38,40.33,40.38,117105.0,39.9812,40.0109,39.9614,40.0109,117105.0
2022-06-10 09:45:00,40.38,40.43,40.35,40.35,160049.0,40.0109,40.0605,39.9812,39.9812,160049.0
2022-06-10 09:50:00,40.34,40.37,40.31,40.32,42386.0,39.9713,40.001,39.9416,39.9515,42386.0
2022-06-10 09:55:00,40.32,40.35,40.31,40.34,42915.0,39.9515,39.9812,39.9416,39.9713,42915.0
2022-06-10 10:00:00,40.34,40.35,40.24,40.25,46392.0,39.9713,39.9812,39.8722,39.8821,46392.0
2022-06-10 10:05:00,40.23,40.26,40.21,40.22,32311.0,39.8623,39.892,39.8425,39.8524,32311.0
2022-06-10 10:10:00,40.22,40.25,40.2,40.25,19360.0,39.8524,39.8821,39.8326,39.8821,19360.0
2022-06-10 10:15:00,40.24,40.27,40.21,40.21,69986.0,39.8722,39.9019,39.8425,39.8425,69986.0
2022-06-10 10:20:00,40.22,40.22,40.19,40.21,14426.0,39.8524,39.8524,39.8227,39.8425,14426.0
2022-06-10 10:25:00,40.21,40.26,40.2,40.22,33782.0,39.8425,39.892,39.8326,39.8524,33782.0
2022-06-10 10:30:00,40.22,40.28,40.2,40.27,16769.0,39.8524,39.9119,39.8326,39.9019,16769.0
2022-06-10 10:35:00,40.27,40.3,40.27,40.3,27915.0,39.9019,39.9317,39.9019,39.9317,27915.0
2022-06-10 10:40:00,40.29,40.3,40.25,40.29,18299.0,39.9218,39.9317,39.8821,39.9218,18299.0
2022-06-10 10:45:00,40.3,40.3,40.27,40.29,17294.0,39.9317,39.9317,39.9019,39.9218,17294.0
2022-06-10 10:50:00,40.3,40.34,40.29,40.34,141488.0,39.9317,39.9713,39.9218,39.9713,141488.0
2022-06-10 10:55:00,40.33,40.33,40.26,40.26,11718.0,39.9614,39.9614,39.892,39.892,11718.0
2022-06-10 11:00:00,40.26,40.31,40.26,40.3,6953.0,39.892,39.9416,39.892,39.9317,6953.0
2022-06-10 11:05:00,40.29,40.32,40.28,40.32,25431.0,39.9218,39.9515,39.9119,39.9515,25431.0
2022-06-10 11:10:00,40.31,40.34,40.3,40.33,34748.0,39.9416,39.9713,39.9317,39.9614,34748.0
2022-06-10 11:15:00,40.34,40.36,40.32,40.35,158438.0,39.9713,39.9911,39.9515,39.9812,158438.0
2022-06-10 11:20:00,40.36,40.38,40.32,40.32,25580.0,39.9911,40.0109,39.9515,39.9515,25580.0
2022-06-10 11:25:00,40.31,40.32,40.29,40.3,20600.0,39.9416,39.9515,39.9218,39.9317,20600.0
2022-06-10 11:30:00,40.3,40.33,40.28,40.3,17912.0,39.9317,39.9614,39.9119,39.9317,17912.0
2022-06-10 11:35:00,40.29,40.29,40.27,40.27,30119.0,39.9218,39.9218,39.9019,39.9019,30119.0
2022-06-10 11:40:00,40.27,40.3,40.26,40.29,31441.0,39.9019,39.9317,39.892,39.9218,31441.0
2022-06-10 11:45:00,40.29,40.32,40.27,40.27,31487.0,39.9218,39.9515,39.9019,39.9019,31487.0
2022-06-10 11:50:00,40.27,40.29,40.25,40.27,111216.0,39.9019,39.9218,39.8821,39.9019,111216.0
2022-06-10 11:55:00,40.27,40.35,40.27,40.34,30124.0,39.9019,39.9812,39.9019,39.9713,30124.0
2022-06-10 12:00:00,40.34,40.36,40.33,40.36,27839.0,39.9713,39.9911,39.9614,39.9911,27839.0
2022-06-10 12:05:00,40.35,40.4,40.35,40.37,69646.0,39.9812,40.0308,39.9812,40.001,69646.0
2022-06-10 12:10:00,40.36,40.37,40.27,40.28,834735.0,39.9911,40.001,39.9019,39.9119,834735.0
2022-06-10 12:15:00,40.27,40.27,40.24,40.26,139968.0,39.9019,39.9019,39.8722,39.892,139968.0
2022-06-10 12:20:00,40.27,40.28,40.25,40.25,117230.0,39.9019,39.9119,39.8821,39.8821,117230.0
2022-06-10 12:25:00,40.25,40.26,40.23,40.26,16952.0,39.8821,39.892,39.8623,39.892,16952.0
2022-06-10 12:30:00,40.26,40.27,40.23,40.24,15764.0,39.892,39.9019,39.8623,39.8722,15764.0
2022-06-10 12:35:00,40.24,40.27,40.24,40.25,9300.0,39.8722,39.9019,39.8722,39.8821,9300.0
2022-06-10 12:40:00,40.25,40.31,40.25,40.3,33634.0,39.8821,39.9416,39.8821,39.9317,33634.0
2022-06-10 12:45:00,40.3,40.31,40.27,40.29,38353.0,39.9317,39.9416,39.9019,39.9218,38353.0
2022-06-10 12:50:00,40.29,40.29,40.25,40.25,16519.0,39.9218,39.9218,39.8821,39.8821,16519.0
2022-06-10 12:55:00,40.24,40.27,40.24,40.26,14695.0,39.8722,39.9019,39.8722,39.892,14695.0
2022-06-10 13:00:00,40.27,40.27,40.23,40.25,12897.0,39.9019,39.9019,39.8623,39.8821,12897.0
2022-06-10 13:05:00,40.25,40.27,40.24,40.26,66915.0,39.8821,39.9019,39.8722,39.892,66915.0
2022-06-10 13:10:00,40.26,40.26,40.22,40.23,103784.0,39.892,39.892,39.8524,39.8623,103784.0
2022-06-10 13:15:00,40.23,40.26,40.22,40.26,15016.0,39.8623,39.892,39.8524,39.892,15016.0
2022-06-10 13:20:00,40.26,40.27,40.24,40.26,12547.0,39.892,39.9019,39.8722,39.892,12547.0
2022-06-10 13:25:00,40.26,40.29,40.26,40.29,41216.0,39.892,39.9218,39.892,39.9218,41216.0
2022-06-10 13:30:00,40.29,40.29,40.23,40.25,25111.0,39.9218,39.9218,39.8623,39.8821,25111.0
2022-06-10 13:35:00,40.26,40.3,40.26,40.27,220652.0,39.892,39.9317,39.892,39.9019,220652.0
2022-06-10 13:40:00,40.27,40.3,40.26,40.29,121114.0,39.9019,39.9317,39.892,39.9218,121114.0
2022-06-10 13:45:00,40.3,40.33,40.29,40.32,25188.0,39.9317,39.9614,39.9218,39.9515,25188.0
2022-06-10 13:50:00,40.32,40.33,40.29,40.3,48542.0,39.9515,39.9614,39.9218,39.9317,48542.0
2022-06-10 13:55:00,40.29,40.3,40.27,40.28,84356.0,39.9218,39.9317,39.9019,39.9119,84356.0
2022-06-10 14:00:00,40.29,40.29,40.24,40.24,34052.0,39.9218,39.9218,39.8722,39.8722,34052.0
2022-06-10 14:05:00,40.25,40.27,40.25,40.26,12725.0,39.8821,39.9019,39.8821,39.892,12725.0
2022-06-10 14:10:00,40.27,40.27,40.25,40.26,5796.0,39.9019,39.9019,39.8821,39.892,5796.0
2022-06-10 14:15:00,40.25,40.31,40.25,40.3,176193.0,39.8821,39.9416,39.8821,39.9317,176193.0
2022-06-10 14:20:00,40.31,40.34,40.31,40.33,66094.0,39.9416,39.9713,39.9416,39.9614,66094.0
2022-06-10 14:25:00,40.33,40.33,40.28,40.29,25991.0,39.9614,39.9614,39.9119,39.9218,25991.0
2022-06-10 14:30:00,40.3,40.33,40.29,40.33,14501.0,39.9317,39.9614,39.9218,39.9614,14501.0
2022-06-10 14:35:00,40.32,40.34,40.31,40.32,15173.0,39.9515,39.9713,39.9416,39.9515,15173.0
2022-06-10 14:40:00,40.32,40.32,40.29,40.31,13934.0,39.9515,39.9515,39.9218,39.9416,13934.0
2022-06-10 14:45:00,40.31,40.34,40.31,40.34,16890.0,39.9416,39.9713,39.9416,39.9713,16890.0
2022-06-10 14:50:00,40.34,40.35,40.33,40.34,19625.0,39.9713,39.9812,39.9614,39.9713,19625.0
2022-06-10 14:55:00,40.35,40.38,40.34,40.36,30411.0,39.9812,40.0109,39.9713,39.9911,30411.0
2022-06-10 15:00:00,40.36,40.38,40.31,40.32,54357.0,39.9911,40.0109,39.9416,39.9515,54357.0
2022-06-10 15:05:00,40.31,40.31,40.28,40.3,155665.0,39.9416,39.9416,39.9119,39.9317,155665.0
2022-06-10 15:10:00,40.3,40.32,40.29,40.3,51341.0,39.9317,39.9515,39.9218,39.9317,51341.0
2022-06-10 15:15:00,40.3,40.35,40.3,40.34,25480.0,39.9317,39.9812,39.9317,39.9713,25480.0
2022-06-10 15:20:00,40.34,40.35,40.29,40.33,46663.0,39.9713,39.9812,39.9218,39.9614,46663.0
2022-06-10 15:25:00,40.33,40.39,40.33,40.36,79726.0,39.9614,40.0208,39.9614,39.9911,79726.0
2022-06-10 15:30:00,40.35,40.35,40.32,40.34,28706.0,39.9812,39.9812,39.9515,39.9713,28706.0
2022-06-10 15:35:00,40.34,40.38,40.33,40.36,19193.0,39.9713,40.0109,39.9614,39.9911,19193.0
2022-06-10 15:40:00,40.35,40.36,40.28,40.29,258372.0,39.9812,39.9911,39.9119,39.9218,258372.0
2022-06-10 15:45:00,40.29,40.29,40.22,40.23,124108.0,39.9218,39.9218,39.8524,39.8623,124108.0
2022-06-10 15:50:00,40.22,40.28,40.22,40.23,176049.0,39.8524,39.9119,39.8524,39.8623,176049.0
2022-06-10 15:55:00,40.24,40.25,40.21,40.24,237443.0,39.8722,39.8821,39.8425,39.8722,237443.0
2022-06-13 09:30:00,39.62,39.81,39.55,39.77,273115.0,39.2579,39.4461,39.1885,39.4065,273115.0
2022-06-13 09:35:00,39.77,39.77,39.67,39.67,103922.0,39.4065,39.4065,39.3074,39.3074,103922.0
2022-06-13 09:40:00,39.66,39.71,39.62,39.7,89970.0,39.2975,39.3471,39.2579,39.3372,89970.0
2022-06-13 09:45:00,39.7,39.75,39.64,39.65,59340.0,39.3372,39.3867,39.2777,39.2876,59340.0
2022-06-13 09:50:00,39.66,39.67,39.63,39.64,37330.0,39.2975,39.3074,39.2678,39.2777,37330.0
2022-06-13 09:55:00,39.65,39.66,39.62,39.63,14760.0,39.2876,39.2975,39.2579,39.2678,14760.0
2022-06-13 10:00:00,39.64,39.69,39.62,39.63,43858.0,39.2777,39.3272,39.2579,39.2678,43858.0
2022-06-13 10:05:00,39.62,39.69,39.62,39.65,81858.0,39.2579,39.3272,39.2579,39.2876,81858.0
2022-06-13 10:10:00,39.64,39.67,39.56,39.57,50320.0,39.2777,39.3074,39.1984,39.2083,50320.0
2022-06-13 10:15:00,39.56,39.56,39.52,39.53,55249.0,39.1984,39.1984,39.1588,39.1687,55249.0
2022-06-13 10:20:00,39.53,39.58,39.52,39.52,51718.0,39.1687,39.2183,39.1588,39.1588,51718.0
2022-06-13 10:25:00,39.52,39.55,39.51,39.52,48205.0,39.1588,39.1885,39.1489,39.1588,48205.0
2022-06-13 10:30:00,39.53,39.57,39.51,39.56,11695.0,39.1687,39.2083,39.1489,39.1984,11695.0
2022-06-13 10:35:00,39.56,39.58,39.56,39.58,66989.0,39.1984,39.2183,39.1984,39.2183,66989.0
2022-06-13 10:40:00,39.57,39.57,39.47,39.48,52820.0,39.2083,39.2083,39.1093,39.1192,52820.0
2022-06-13 10:45:00,39.48,39.48,39.44,39.46,96442.0,39.1192,39.1192,39.0795,39.0993,96442.0
2022-06-13 10:50:00,39.46,39.48,39.44,39.47,84950.0,39.0993,39.1192,39.0795,39.1093,84950.0
2022-06-13 10:55:00,39.47,39.53,39.46,39.5,34786.0,39.1093,39.1687,39.0993,39.139,34786.0
2022-06-13 11:00:00,39.5,39.51,39.46,39.48,21191.0,39.139,39.1489,39.0993,39.1192,21191.0
2022-06-13 11:05:00,39.48,39.52,39.46,39.52,23655.0,39.1192,39.1588,39.0993,39.1588,23655.0
2022-06-13 11:10:00,39.51,39.56,39.49,39.55,20181.0,39.1489,39.1984,39.1291,39.1885,20181.0
2022-06-13 11:15:00,39.55,39.65,39.55,39.64,44971.0,39.1885,39.2876,39.1885,39.2777,44971.0
2022-06-13 11:20:00,39.63,39.66,39.61,39.66,24226.0,39.2678,39.2975,39.248,39.2975,24226.0
2022-06-13 11:25:00,39.67,39.68,39.61,39.62,39682.0,39.3074,39.3173,39.248,39.2579,39682.0
2022-06-13 11:30:00,39.62,39.64,39.55,39.59,34368.0,39.2579,39.2777,39.1885,39.2282,34368.0
2022-06-13 11:35:00,39.59,39.66,39.59,39.66,74419.0,39.2282,39.2975,39.2282,39.2975,74419.0
2022-06-13 11:40:00,39.67,39.7,39.64,39.69,61620.0,39.3074,39.3372,39.2777,39.3272,61620.0
2022-06-13 11:45:00,39.68,39.68,39.63,39.66,11784.0,39.3173,39.3173,39.2678,39.2975,11784.0
2022-06-13 11:50:00,39.67,39.69,39.6,39.61,38155.0,39.3074,39.3272,39.2381,39.248,38155.0
2022-06-13 11:55:00,39.61,39.67,39.61,39.66,23133.0,39.248,39.3074,39.248,39.2975,23133.0
2022-06-13 12:00:00,39.66,39.71,39.64,39.66,45512.0,39.2975,39.3471,39.2777,39.2975,45512.0
2022-06-13 12:05:00,39.66,39.72,39.66,39.7,49384.0,39.2975,39.357,39.2975,39.3372,49384.0
2022-06-13 12:10:00,39.69,39.77,39.68,39.75,39677.0,39.3272,39.4065,39.3173,39.3867,39677.0
2022-06-13 12:15:00,39.75,39.78,39.73,39.76,36950.0,39.3867,39.4164,39.3669,39.3966,36950.0
2022-06-13 12:20:00,39.77,39.79,39.71,39.72,37543.0,39.4065,39.4263,39.3471,39.357,37543.0
2022-06-13 12:25:00,39.73,39.76,39.71,39.73,79565.0,39.3669,39.3966,39.3471,39.3669,79565.0
2022-06-13 12:30:00,39.73,39.81,39.71,39.8,89031.0,39.3669,39.4461,39.3471,39.4362,89031.0
2022-06-13 12:35:00,39.79,39.84,39.78,39.83,212953.0,39.4263,39.4759,39.4164,39.466,212953.0
2022-06-13 12:40:00,39.82,39.82,39.73,39.73,116314.0,39.4561,39.4561,39.3669,39.3669,116314.0
2022-06-13 12:45:00,39.73,39.75,39.7,39.7,35709.0,39.3669,39.3867,39.3372,39.3372,35709.0
2022-06-13 12:50:00,39.7,39.72,39.67,39.67,16676.0,39.3372,39.357,39.3074,39.3074,16676.0
2022-06-13 12:55:00,39.67,39.69,39.64,39.65,26681.0,39.3074,39.3272,39.2777,39.2876,26681.0
2022-06-13 13:00:00,39.65,39.65,39.6,39.61,30198.0,39.2876,39.2876,39.2381,39.248,30198.0
2022-06-13 13:05:00,39.61,39.62,39.6,39.62,13075.0,39.248,39.2579,39.2381,39.2579,13075.0
2022-06-13 13:10:00,39.62,39.63,39.6,39.63,23875.0,39.2579,39.2678,39.2381,39.2678,23875.0
2022-06-13 13:15:00,39.64,39.65,39.62,39.63,5852.0,39.2777,39.2876,39.2579,39.2678,5852.0
2022-06-13 13:20:00,39.63,39.64,39.62,39.62,11126.0,39.2678,39.2777,39.2579,39.2579,11126.0
2022-06-13 13:25:00,39.63,39.64,39.6,39.63,8509.0,39.2678,39.2777,39.2381,39.2678,8509.0
2022-06-13 13:30:00,39.63,39.64,39.59,39.6,35858.0,39.2678,39.2777,39.2282,39.2381,35858.0
2022-06-13 13:35:00,39.59,39.64,39.59,39.64,24425.0,39.2282,39.2777,39.2282,39.2777,24425.0
2022-06-13 13:40:00,39.65,39.71,39.65,39.71,31121.0,39.2876,39.3471,39.2876,39.3471,31121.0
2022-06-13 13:45:00,39.71,39.76,39.7,39.76,53777.0,39.3471,39.3966,39.3372,39.3966,53777.0
2022-06-13 13:50:00,39.76,39.77,39.71,39.72,72699.0,39.3966,39.4065,39.3471,39.357,72699.0
2022-06-13 13:55:00,39.72,39.75,39.72,39.74,26387.0,39.357,39.3867,39.357,39.3768,26387.0
2022-06-13 14:00:00,39.73,39.73,39.69,39.7,27550.0,39.3669,39.3669,39.3272,39.3372,27550.0
2022-06-13 14:05:00,39.69,39.69,39.65,39.65,15992.0,39.3272,39.3272,39.2876,39.2876,15992.0
2022-06-13 14:10:00,39.65,39.66,39.62,39.63,24233.0,39.2876,39.2975,39.2579,39.2678,24233.0
2022-06-13 14:15:00,39.62,39.68,39.62,39.66,24747.0,39.2579,39.3173,39.2579,39.2975,24747.0
2022-06-13 14:20:00,39.66,39.68,39.65,39.66,12719.0,39.2975,39.3173,39.2876,39.2975,12719.0
2022-06-13 14:25:00,39.66,39.67,39.64,39.65,15699.0,39.2975,39.3074,39.2777,39.2876,15699.0
2022-06-13 14:30:00,39.64,39.65,39.58,39.64,29034.0,39.2777,39.2876,39.2183,39.2777,29034.0
2022-06-13 14:35:00,39.65,39.71,39.65,39.69,23761.0,39.2876,39.3471,39.2876,39.3272,23761.0
2022-06-13 14:40:00,39.69,39.71,39.67,39.68,20768.0,39.3272,39.3471,39.3074,39.3173,20768.0
2022-06-13 14:45:00,39.69,39.7,39.66,39.66,17466.0,39.3272,39.3372,39.2975,39.2975,17466.0
2022-06-13 14:50:00,39.67,39.67,39.63,39.65,71087.0,39.3074,39.3074,39.2678,39.2876,71087.0
2022-06-13 14:55:00,39.63,39.63,39.59,39.6,8540.0,39.2678,39.2678,39.2282,39.2381,8540.0
2022-06-13 15:00:00,39.6,39.62,39.57,39.62,18156.0,39.2381,39.2579,39.2083,39.2579,18156.0
2022-06-13 15:05:00,39.61,39.62,39.57,39.58,17881.0,39.248,39.2579,39.2083,39.2183,17881.0
2022-06-13 15:10:00,39.58,39.58,39.56,39.57,17884.0,39.2183,39.2183,39.1984,39.2083,17884.0
2022-06-13 15:15:00,39.56,39.79,39.52,39.59,522869.0,39.1984,39.4263,39.1588,39.2282,522869.0
2022-06-13 15:20:00,39.58,39.61,39.53,39.54,58629.0,39.2183,39.248,39.1687,39.1786,58629.0
2022-06-13 15:25:00,39.53,39.53,39.46,39.46,155162.0,39.1687,39.1687,39.0993,39.0993,155162.0
2022-06-13 15:30:00,39.46,39.48,39.42,39.45,92843.0,39.0993,39.1192,39.0597,39.0894,92843.0
2022-06-13 15:35:00,39.46,39.51,39.45,39.46,31198.0,39.0993,39.1489,39.0894,39.0993,31198.0
2022-06-13 15:40:00,39.46,39.48,39.45,39.47,40282.0,39.0993,39.1192,39.0894,39.1093,40282.0
2022-06-13 15:45:00,39.47,39.52,39.46,39.46,95264.0,39.1093,39.1588,39.0993,39.0993,95264.0
2022-06-13 15:50:00,39.47,39.5,39.42,39.49,156284.0,39.1093,39.139,39.0597,39.1291,156284.0
2022-06-13 15:55:00,39.49,39.54,39.48,39.52,421470.0,39.1291,39.1786,39.1192,39.1588,421470.0
2022-06-14 09:30:00,39.75,39.75,39.65,39.68,95865.0,39.3867,39.3867,39.2876,39.3173,95865.0
2022-06-14 09:35:00,39.68,39.7,39.64,39.66,70440.0,39.3173,39.3372,39.2777,39.2975,70440.0
2022-06-14 09:40:00,39.66,39.66,39.58,39.59,194139.0,39.2975,39.2975,39.2183,39.2282,194139.0
2022-06-14 09:45:00,39.59,39.71,39.59,39.65,237682.0,39.2282,39.3471,39.2282,39.2876,237682.0
2022-06-14 09:50:00,39.65,39.74,39.61,39.74,64266.0,39.2876,39.3768,39.248,39.3768,64266.0
2022-06-14 09:55:00,39.75,39.81,39.73,39.81,116759.0,39.3867,39.4461,39.3669,39.4461,116759.0
2022-06-14 10:00:00,39.8,39.82,39.76,39.77,129500.0,39.4362,39.4561,39.3966,39.4065,129500.0
2022-06-14 10:05:00,39.77,39.78,39.68,39.7,159533.0,39.4065,39.4164,39.3173,39.3372,159533.0
2022-06-14 10:10:00,39.7,39.7,39.64,39.66,85074.0,39.3372,39.3372,39.2777,39.2975,85074.0
2022-06-14 10:15:00,39.65,39.69,39.63,39.65,42952.0,39.2876,39.3272,39.2678,39.2876,42952.0
2022-06-14 10:20:00,39.64,39.68,39.61,39.67,51832.0,39.2777,39.3173,39.248,39.3074,51832.0
2022-06-14 10:25:00,39.67,39.7,39.63,39.64,79901.0,39.3074,39.3372,39.2678,39.2777,79901.0
2022-06-14 10:30:00,39.64,39.7,39.61,39.7,73478.0,39.2777,39.3372,39.248,39.3372,73478.0
2022-06-14 10:35:00,39.7,39.72,39.68,39.68,80616.0,39.3372,39.357,39.3173,39.3173,80616.0
2022-06-14 10:40:00,39.68,39.69,39.63,39.65,30632.0,39.3173,39.3272,39.2678,39.2876,30632.0
2022-06-14 10:45:00,39.66,39.73,39.65,39.73,50521.0,39.2975,39.3669,39.2876,39.3669,50521.0
2022-06-14 10:50:00,39.73,39.77,39.71,39.71,124195.0,39.3669,39.4065,39.3471,39.3471,124195.0
2022-06-14 10:55:00,39.7,39.72,39.68,39.68,22873.0,39.3372,39.357,39.3173,39.3173,22873.0
2022-06-14 11:00:00,39.68,39.72,39.67,39.7,31108.0,39.3173,39.357,39.3074,39.3372,31108.0
2022-06-14 11:05:00,39.7,39.7,39.62,39.64,91703.0,39.3372,39.3372,39.2579,39.2777,91703.0
2022-06-14 11:10:00,39.64,39.64,39.61,39.64,125109.0,39.2777,39.2777,39.248,39.2777,125109.0
2022-06-14 11:15:00,39.64,39.66,39.61,39.65,118174.0,39.2777,39.2975,39.248,39.2876,118174.0
2022-06-14 11:20:00,39.65,39.67,39.61,39.67,45668.0,39.2876,39.3074,39.248,39.3074,45668.0
2022-06-14 11:25:00,39.67,39.7,39.66,39.67,11211.0,39.3074,39.3372,39.2975,39.3074,11211.0
2022-06-14 11:30:00,39.66,39.69,39.62,39.69,37046.0,39.2975,39.3272,39.2579,39.3272,37046.0
2022-06-14 11:35:00,39.69,39.72,39.65,39.65,31739.0,39.3272,39.357,39.2876,39.2876,31739.0
2022-06-14 11:40:00,39.66,39.69,39.65,39.69,18350.0,39.2975,39.3272,39.2876,39.3272,18350.0
2022-06-14 11:45:00,39.68,39.69,39.63,39.65,18526.0,39.3173,39.3272,39.2678,39.2876,18526.0
2022-06-14 11:50:00,39.64,39.66,39.61,39.65,15739.0,39.2777,39.2975,39.248,39.2876,15739.0
2022-06-14 11:55:00,39.65,39.69,39.65,39.68,13742.0,39.2876,39.3272,39.2876,39.3173,13742.0
2022-06-14 12:00:00,39.67,39.67,39.61,39.62,21509.0,39.3074,39.3074,39.248,39.2579,21509.0
2022-06-14 12:05:00,39.62,39.63,39.6,39.63,11833.0,39.2579,39.2678,39.2381,39.2678,11833.0
2022-06-14 12:10:00,39.63,39.63,39.6,39.61,13665.0,39.2678,39.2678,39.2381,39.248,13665.0
2022-06-14 12:15:00,39.61,39.68,39.6,39.67,24709.0,39.248,39.3173,39.2381,39.3074,24709.0
2022-06-14 12:20:00,39.68,39.69,39.64,39.66,15254.0,39.3173,39.3272,39.2777,39.2975,15254.0
2022-06-14 12:25:00,39.66,39.66,39.64,39.64,14688.0,39.2975,39.2975,39.2777,39.2777,14688.0
2022-06-14 12:30:00,39.65,39.65,39.61,39.63,19699.0,39.2876,39.2876,39.248,39.2678,19699.0
2022-06-14 12:35:00,39.62,39.63,39.59,39.62,16233.0,39.2579,39.2678,39.2282,39.2579,16233.0
2022-06-14 12:40:00,39.62,39.64,39.61,39.63,13609.0,39.2579,39.2777,39.248,39.2678,13609.0
2022-06-14 12:45:00,39.63,39.65,39.61,39.65,13282.0,39.2678,39.2876,39.248,39.2876,13282.0
2022-06-14 12:50:00,39.64,39.66,39.62,39.65,14534.0,39.2777,39.2975,39.2579,39.2876,14534.0
2022-06-14 12:55:00,39.65,39.67,39.64,39.66,12376.0,39.2876,39.3074,39.2777,39.2975,12376.0
2022-06-14 13:00:00,39.67,39.68,39.64,39.67,13306.0,39.3074,39.3173,39.2777,39.3074,13306.0
2022-06-14 13:05:00,39.67,39.73,39.66,39.73,41012.0,39.3074,39.3669,39.2975,39.3669,41012.0
2022-06-14 13:10:00,39.73,39.75,39.7,39.71,69079.0,39.3669,39.3867,39.3372,39.3471,69079.0
2022-06-14 13:15:00,39.72,39.81,39.72,39.79,22381.0,39.357,39.4461,39.357,39.4263,22381.0
2022-06-14 13:20:00,39.79,39.81,39.77,39.77,25046.0,39.4263,39.4461,39.4065,39.4065,25046.0
2022-06-14 13:25:00,39.77,39.78,39.71,39.71,29764.0,39.4065,39.4164,39.3471,39.3471,29764.0
2022-06-14 13:30:00,39.7,39.71,39.67,39.67,21199.0,39.3372,39.3471,39.3074,39.3074,21199.0
2022-06-14 13:35:00,39.67,39.68,39.65,39.65,12330.0,39.3074,39.3173,39.2876,39.2876,12330.0
2022-06-14 13:40:00,39.64,39.65,39.6,39.6,22910.0,39.2777,39.2876,39.2381,39.2381,22910.0
2022-06-14 13:45:00,39.61,39.62,39.59,39.61,18389.0,39.248,39.2579,39.2282,39.248,18389.0
2022-06-14 13:50:00,39.61,39.64,39.6,39.64,6728.0,39.248,39.2777,39.2381,39.2777,6728.0
2022-06-14 13:55:00,39.63,39.67,39.63,39.64,12959.0,39.2678,39.3074,39.2678,39.2777,12959.0
2022-06-14 14:00:00,39.64,39.67,39.64,39.66,16604.0,39.2777,39.3074,39.2777,39.2975,16604.0
2022-06-14 14:05:00,39.66,39.7,39.66,39.69,26875.0,39.2975,39.3372,39.2975,39.3272,26875.0
2022-06-14 14:10:00,39.68,39.68,39.63,39.64,58971.0,39.3173,39.3173,39.2678,39.2777,58971.0
2022-06-14 14:15:00,39.65,39.67,39.65,39.66,17015.0,39.2876,39.3074,39.2876,39.2975,17015.0
2022-06-14 14:20:00,39.67,39.72,39.66,39.69,28642.0,39.3074,39.357,39.2975,39.3272,28642.0
2022-06-14 14:25:00,39.68,39.69,39.67,39.68,34276.0,39.3173,39.3272,39.3074,39.3173,34276.0
2022-06-14 14:30:00,39.68,39.68,39.64,39.68,13077.0,39.3173,39.3173,39.2777,39.3173,13077.0
2022-06-14 14:35:00,39.69,39.71,39.68,39.7,24009.0,39.3272,39.3471,39.3173,39.3372,24009.0
2022-06-14 14:40:00,39.69,39.7,39.63,39.63,18406.0,39.3272,39.3372,39.2678,39.2678,18406.0
2022-06-14 14:45:00,39.64,39.65,39.6,39.61,14177.0,39.2777,39.2876,39.2381,39.248,14177.0
2022-06-14 14:50:00,39.61,39.63,39.59,39.61,37724.0,39.248,39.2678,39.2282,39.248,37724.0
2022-06-14 14:55:00,39.61,39.62,39.6,39.61,6186.0,39.248,39.2579,39.2381,39.248,6186.0
2022-06-14 15:00:00,39.61,39.63,39.58,39.63,16234.0,39.248,39.2678,39.2183,39.2678,16234.0
2022-06-14 15:05:00,39.62,39.63,39.59,39.6,9284.0,39.2579,39.2678,39.2282,39.2381,9284.0
2022-06-14 15:10:00,39.6,39.62,39.57,39.58,15129.0,39.2381,39.2579,39.2083,39.2183,15129.0
2022-06-14 15:15:00,39.57,39.57,39.54,39.55,39545.0,39.2083,39.2083,39.1786,39.1885,39545.0
2022-06-14 15:20:00,39.55,39.57,39.54,39.55,44994.0,39.1885,39.2083,39.1786,39.1885,44994.0
2022-06-14 15:25:00,39.55,39.62,39.54,39.61,32257.0,39.1885,39.2579,39.1786,39.248,32257.0
2022-06-14 15:30:00,39.61,39.68,39.6,39.65,28185.0,39.248,39.3173,39.2381,39.2876,28185.0
2022-06-14 15:35:00,39.66,39.72,39.66,39.71,26935.0,39.2975,39.357,39.2975,39.3471,26935.0
2022-06-14 15:40:00,39.7,39.73,39.65,39.66,53976.0,39.3372,39.3669,39.2876,39.2975,53976.0
2022-06-14 15:45:00,39.66,39.73,39.65,39.72,68599.0,39.2975,39.3669,39.2876,39.357,68599.0
2022-06-14 15:50:00,39.73,39.74,39.65,39.67,154554.0,39.3669,39.3768,39.2876,39.3074,154554.0
2022-06-14 15:55:00,39.67,39.73,39.65,39.73,198443.0,39.3074,39.3669,39.2876,39.3669,198443.0
2022-06-15 09:30:00,39.63,39.72,39.61,39.67,38256.0,39.2678,39.357,39.248,39.3074,38256.0
2022-06-15 09:35:00,39.69,39.73,39.66,39.72,71285.0,39.3272,39.3669,39.2975,39.357,71285.0
2022-06-15 09:40:00,39.72,39.8,39.72,39.76,97039.0,39.357,39.4362,39.357,39.3966,97039.0
2022-06-15 09:45:00,39.76,39.79,39.75,39.79,153453.0,39.3966,39.4263,39.3867,39.4263,153453.0
2022-06-15 09:50:00,39.79,39.83,39.77,39.77,38359.0,39.4263,39.466,39.4065,39.4065,38359.0
2022-06-15 09:55:00,39.77,39.82,39.76,39.77,28313.0,39.4065,39.4561,39.3966,39.4065,28313.0
2022-06-15 10:00:00,39.77,39.86,39.77,39.84,46651.0,39.4065,39.4957,39.4065,39.4759,46651.0
2022-06-15 10:05:00,39.84,39.85,39.81,39.81,8030.0,39.4759,39.4858,39.4461,39.4461,8030.0
2022-06-15 10:10:00,39.82,39.84,39.81,39.81,5825.0,39.4561,39.4759,39.4461,39.4461,5825.0
2022-06-15 10:15:00,39.81,39.85,39.8,39.8,47532.0,39.4461,39.4858,39.4362,39.4362,47532.0
2022-06-15 10:20:00,39.8,39.81,39.78,39.8,225453.0,39.4362,39.4461,39.4164,39.4362,225453.0
2022-06-15 10:25:00,39.8,39.81,39.78,39.8,25710.0,39.4362,39.4461,39.4164,39.4362,25710.0
2022-06-15 10:30:00,39.81,39.82,39.77,39.81,13286.0,39.4461,39.4561,39.4065,39.4461,13286.0
2022-06-15 10:35:00,39.82,39.83,39.78,39.79,55234.0,39.4561,39.466,39.4164,39.4263,55234.0
2022-06-15 10:40:00,39.78,39.81,39.78,39.79,16033.0,39.4164,39.4461,39.4164,39.4263,16033.0
2022-06-15 10:45:00,39.79,39.81,39.78,39.8,7046.0,39.4263,39.4461,39.4164,39.4362,7046.0
2022-06-15 10:50:00,39.8,39.81,39.75,39.76,150983.0,39.4362,39.4461,39.3867,39.3966,150983.0
2022-06-15 10:55:00,39.76,39.81,39.76,39.8,26270.0,39.3966,39.4461,39.3966,39.4362,26270.0
2022-06-15 11:00:00,39.81,39.81,39.77,39.8,14297.0,39.4461,39.4461,39.4065,39.4362,14297.0
2022-06-15 11:05:00,39.8,39.81,39.77,39.78,11227.0,39.4362,39.4461,39.4065,39.4164,11227.0
2022-06-15 11:10:00,39.78,39.79,39.75,39.76,9534.0,39.4164,39.4263,39.3867,39.3966,9534.0
2022-06-15 11:15:00,39.75,39.76,39.74,39.75,49141.0,39.3867,39.3966,39.3768,39.3867,49141.0
2022-06-15 11:20:00,39.75,39.76,39.73,39.75,61311.0,39.3867,39.3966,39.3669,39.3867,61311.0
2022-06-15 11:25:00,39.75,39.75,39.71,39.72,12939.0,39.3867,39.3867,39.3471,39.357,12939.0
2022-06-15 11:30:00,39.72,39.72,39.7,39.71,21599.0,39.357,39.357,39.3372,39.3471,21599.0
2022-06-15 11:35:00,39.71,39.72,39.7,39.71,11802.0,39.3471,39.357,39.3372,39.3471,11802.0
2022-06-15 11:40:00,39.71,39.73,39.7,39.71,45630.0,39.3471,39.3669,39.3372,39.3471,45630.0
2022-06-15 11:45:00,39.71,39.73,39.7,39.72,42611.0,39.3471,39.3669,39.3372,39.357,42611.0
2022-06-15 11:50:00,39.71,39.78,39.7,39.77,146051.0,39.3471,39.4164,39.3372,39.4065,146051.0
2022-06-15 11:55:00,39.77,39.78,39.75,39.75,19462.0,39.4065,39.4164,39.3867,39.3867,19462.0
2022-06-15 12:00:00,39.75,39.78,39.75,39.76,13918.0,39.3867,39.4164,39.3867,39.3966,13918.0
2022-06-15 12:05:00,39.76,39.76,39.73,39.75,8412.0,39.3966,39.3966,39.3669,39.3867,8412.0
2022-06-15 12:10:00,39.74,39.78,39.74,39.78,5003.0,39.3768,39.4164,39.3768,39.4164,5003.0
2022-06-15 12:15:00,39.78,39.8,39.77,39.79,8241.0,39.4164,39.4362,39.4065,39.4263,8241.0
2022-06-15 12:20:00,39.8,39.81,39.79,39.8,27497.0,39.4362,39.4461,39.4263,39.4362,27497.0
2022-06-15 12:25:00,39.8,39.8,39.78,39.79,16188.0,39.4362,39.4362,39.4164,39.4263,16188.0
2022-06-15 12:30:00,39.79,39.8,39.77,39.78,8570.0,39.4263,39.4362,39.4065,39.4164,8570.0
2022-06-15 12:35:00,39.78,39.8,39.76,39.78,10260.0,39.4164,39.4362,39.3966,39.4164,10260.0
2022-06-15 12:40:00,39.78,39.78,39.73,39.73,6700.0,39.4164,39.4164,39.3669,39.3669,6700.0
2022-06-15 12:45:00,39.73,39.74,39.72,39.73,5800.0,39.3669,39.3768,39.357,39.3669,5800.0
2022-06-15 12:50:00,39.73,39.73,39.68,39.7,2700.0,39.3669,39.3669,39.3173,39.3372,2700.0
2022-06-15 12:55:00,39.69,39.69,39.66,39.68,5000.0,39.3272,39.3272,39.2975,39.3173,5000.0
2022-06-15 13:00:00,39.67,39.7,39.67,39.69,17391.0,39.3074,39.3372,39.3074,39.3272,17391.0
2022-06-15 13:05:00,39.69,39.7,39.67,39.69,36694.0,39.3272,39.3372,39.3074,39.3272,36694.0
2022-06-15 13:10:00,39.69,39.73,39.69,39.73,44746.0,39.3272,39.3669,39.3272,39.3669,44746.0
2022-06-15 13:15:00,39.73,39.74,39.72,39.74,31276.0,39.3669,39.3768,39.357,39.3768,31276.0
2022-06-15 13:20:00,39.74,39.76,39.73,39.75,9862.0,39.3768,39.3966,39.3669,39.3867,9862.0
2022-06-15 13:25:00,39.75,39.77,39.74,39.77,35997.0,39.3867,39.4065,39.3768,39.4065,35997.0
2022-06-15 13:30:00,39.76,39.78,39.75,39.77,39740.0,39.3966,39.4164,39.3867,39.4065,39740.0
2022-06-15 13:35:00,39.76,39.77,39.75,39.76,42639.0,39.3966,39.4065,39.3867,39.3966,42639.0
2022-06-15 13:40:00,39.76,39.77,39.76,39.76,40133.0,39.3966,39.4065,39.3966,39.3966,40133.0
2022-06-15 13:45:00,39.77,39.77,39.73,39.74,8100.0,39.4065,39.4065,39.3669,39.3768,8100.0
2022-06-15 13:50:00,39.73,39.76,39.7,39.76,18786.0,39.3669,39.3966,39.3372,39.3966,18786.0
2022-06-15 13:55:00,39.77,39.85,39.77,39.85,62349.0,39.4065,39.4858,39.4065,39.4858,62349.0
2022-06-15 14:00:00,39.81,39.94,39.66,39.69,50698.0,39.4461,39.575,39.2975,39.3272,50698.0
2022-06-15 14:05:00,39.67,39.71,39.59,39.7,58192.0,39.3074,39.3471,39.2282,39.3372,58192.0
2022-06-15 14:10:00,39.7,39.72,39.6,39.68,76009.0,39.3372,39.357,39.2381,39.3173,76009.0
2022-06-15 14:15:00,39.67,39.79,39.62,39.73,48179.0,39.3074,39.4263,39.2579,39.3669,48179.0
2022-06-15 14:20:00,39.74,39.81,39.66,39.69,30522.0,39.3768,39.4461,39.2975,39.3272,30522.0
2022-06-15 14:25:00,39.7,39.75,39.66,39.68,27172.0,39.3372,39.3867,39.2975,39.3173,27172.0
2022-06-15 14:30:00,39.66,39.71,39.56,39.63,159434.0,39.2975,39.3471,39.1984,39.2678,159434.0
2022-06-15 14:35:00,39.61,39.92,39.58,39.81,425314.0,39.248,39.5551,39.2183,39.4461,425314.0
2022-06-15 14:40:00,39.8,40.08,39.8,40.05,100502.0,39.4362,39.7137,39.4362,39.684,100502.0
2022-06-15 14:45:00,40.06,40.14,39.99,40.03,104982.0,39.6939,39.7731,39.6245,39.6641,104982.0
2022-06-15 14:50:00,40.03,40.07,39.91,39.97,124053.0,39.6641,39.7038,39.5452,39.6047,124053.0
2022-06-15 14:55:00,39.97,40.03,39.85,39.9,88021.0,39.6047,39.6641,39.4858,39.5353,88021.0
2022-06-15 15:00:00,39.91,40.02,39.88,39.96,62637.0,39.5452,39.6542,39.5155,39.5948,62637.0
2022-06-15 15:05:00,39.97,40.02,39.92,40.02,29540.0,39.6047,39.6542,39.5551,39.6542,29540.0
2022-06-15 15:10:00,40.01,40.06,39.92,39.97,62059.0,39.6443,39.6939,39.5551,39.6047,62059.0
2022-06-15 15:15:00,39.97,40.0,39.92,39.98,61427.0,39.6047,39.6344,39.5551,39.6146,61427.0
2022-06-15 15:20:00,39.99,40.13,39.99,40.11,69827.0,39.6245,39.7632,39.6245,39.7434,69827.0
2022-06-15 15:25:00,40.11,40.21,40.09,40.19,62233.0,39.7434,39.8425,39.7236,39.8227,62233.0
2022-06-15 15:30:00,40.19,40.24,40.16,40.23,63691.0,39.8227,39.8722,39.793,39.8623,63691.0
2022-06-15 15:35:00,40.23,40.25,40.11,40.13,76714.0,39.8623,39.8821,39.7434,39.7632,76714.0
2022-06-15 15:40:00,40.12,40.13,40.03,40.04,48877.0,39.7533,39.7632,39.6641,39.674,48877.0
2022-06-15 15:45:00,40.04,40.09,40.01,40.09,37316.0,39.674,39.7236,39.6443,39.7236,37316.0
2022-06-15 15:50:00,40.08,40.08,39.98,40.06,234916.0,39.7137,39.7137,39.6146,39.6939,234916.0
2022-06-15 15:55:00,40.05,40.07,40.0,40.01,175678.0,39.684,39.7038,39.6344,39.6443,175678.0
2022-06-16 09:30:00,38.95,38.99,38.82,38.9,72635.0,38.594,38.6336,38.4652,38.5445,72635.0
2022-06-16 09:35:00,38.9,38.97,38.88,38.94,63831.0,38.5445,38.6138,38.5246,38.5841,63831.0
2022-06-16 09:40:00,38.95,38.96,38.9,38.93,66071.0,38.594,38.6039,38.5445,38.5742,66071.0
2022-06-16 09:45:00,38.92,38.99,38.91,38.95,78624.0,38.5643,38.6336,38.5544,38.594,78624.0
2022-06-16 09:50:00,38.95,38.96,38.91,38.93,46092.0,38.594,38.6039,38.5544,38.5742,46092.0
2022-06-16 09:55:00,38.93,38.93,38.9,38.9,33440.0,38.5742,38.5742,38.5445,38.5445,33440.0
2022-06-16 10:00:00,38.89,38.9,38.85,38.86,73575.0,38.5346,38.5445,38.4949,38.5048,73575.0
2022-06-16 10:05:00,38.85,38.86,38.81,38.86,52600.0,38.4949,38.5048,38.4553,38.5048,52600.0
2022-06-16 10:10:00,38.86,38.86,38.82,38.82,43434.0,38.5048,38.5048,38.4652,38.4652,43434.0
2022-06-16 10:15:00,38.81,38.86,38.8,38.8,90871.0,38.4553,38.5048,38.4454,38.4454,90871.0
2022-06-16 10:20:00,38.8,38.89,38.79,38.89,77489.0,38.4454,38.5346,38.4355,38.5346,77489.0
2022-06-16 10:25:00,38.89,38.92,38.88,38.9,45732.0,38.5346,38.5643,38.5246,38.5445,45732.0
2022-06-16 10:30:00,38.9,38.92,38.86,38.9,35804.0,38.5445,38.5643,38.5048,38.5445,35804.0
2022-06-16 10:35:00,38.89,38.9,38.85,38.86,40665.0,38.5346,38.5445,38.4949,38.5048,40665.0
2022-06-16 10:40:00,38.86,38.86,38.8,38.8,49632.0,38.5048,38.5048,38.4454,38.4454,49632.0
2022-06-16 10:45:00,38.8,38.84,38.8,38.8,29239.0,38.4454,38.485,38.4454,38.4454,29239.0
2022-06-16 10:50:00,38.8,38.83,38.79,38.83,77866.0,38.4454,38.4751,38.4355,38.4751,77866.0
2022-06-16 10:55:00,38.83,38.87,38.81,38.82,36014.0,38.4751,38.5147,38.4553,38.4652,36014.0
2022-06-16 11:00:00,38.82,38.88,38.81,38.84,71258.0,38.4652,38.5246,38.4553,38.485,71258.0
2022-06-16 11:05:00,38.85,38.85,38.82,38.84,38322.0,38.4949,38.4949,38.4652,38.485,38322.0
2022-06-16 11:10:00,38.85,38.94,38.84,38.94,24670.0,38.4949,38.5841,38.485,38.5841,24670.0
2022-06-16 11:15:00,38.92,38.96,38.92,38.92,14069.0,38.5643,38.6039,38.5643,38.5643,14069.0
2022-06-16 11:20:00,38.91,38.93,38.88,38.91,80131.0,38.5544,38.5742,38.5246,38.5544,80131.0
2022-06-16 11:25:00,38.91,38.96,38.9,38.94,35619.0,38.5544,38.6039,38.5445,38.5841,35619.0
2022-06-16 11:30:00,38.94,38.94,38.91,38.91,120201.0,38.5841,38.5841,38.5544,38.5544,120201.0
2022-06-16 11:35:00,38.91,38.92,38.88,38.92,21720.0,38.5544,38.5643,38.5246,38.5643,21720.0
2022-06-16 11:40:00,38.92,38.92,38.85,38.89,16822.0,38.5643,38.5643,38.4949,38.5346,16822.0
2022-06-16 11:45:00,38.89,38.89,38.86,38.88,11495.0,38.5346,38.5346,38.5048,38.5246,11495.0
2022-06-16 11:50:00,38.89,38.91,38.87,38.89,29208.0,38.5346,38.5544,38.5147,38.5346,29208.0
2022-06-16 11:55:00,38.89,38.94,38.89,38.94,11700.0,38.5346,38.5841,38.5346,38.5841,11700.0
2022-06-16 12:00:00,38.94,38.95,38.91,38.92,45165.0,38.5841,38.594,38.5544,38.5643,45165.0
2022-06-16 12:05:00,38.92,38.93,38.89,38.9,16894.0,38.5643,38.5742,38.5346,38.5445,16894.0
2022-06-16 12:10:00,38.9,38.92,38.89,38.9,24119.0,38.5445,38.5643,38.5346,38.5445,24119.0
2022-06-16 12:15:00,38.9,38.94,38.88,38.92,60132.0,38.5445,38.5841,38.5246,38.5643,60132.0
2022-06-16 12:20:00,38.91,38.94,38.89,38.92,44681.0,38.5544,38.5841,38.5346,38.5643,44681.0
2022-06-16 12:25:00,38.93,38.98,38.92,38.98,42693.0,38.5742,38.6237,38.5643,38.6237,42693.0
2022-06-16 12:30:00,38.98,38.98,38.93,38.96,60142.0,38.6237,38.6237,38.5742,38.6039,60142.0
2022-06-16 12:35:00,38.95,38.95,38.91,38.93,32351.0,38.594,38.594,38.5544,38.5742,32351.0
2022-06-16 12:40:00,38.94,39.0,38.93,38.99,25702.0,38.5841,38.6436,38.5742,38.6336,25702.0
2022-06-16 12:45:00,38.99,39.0,38.96,39.0,129070.0,38.6336,38.6436,38.6039,38.6436,129070.0
2022-06-16 12:50:00,39.0,39.0,38.97,38.98,31966.0,38.6436,38.6436,38.6138,38.6237,31966.0
2022-06-16 12:55:00,38.98,38.98,38.93,38.95,74039.0,38.6237,38.6237,38.5742,38.594,74039.0
2022-06-16 13:00:00,38.96,38.97,38.92,38.93,53989.0,38.6039,38.6138,38.5643,38.5742,53989.0
2022-06-16 13:05:00,38.93,39.01,38.93,38.99,32058.0,38.5742,38.6535,38.5742,38.6336,32058.0
2022-06-16 13:10:00,38.99,38.99,38.96,38.99,42874.0,38.6336,38.6336,38.6039,38.6336,42874.0
2022-06-16 13:15:00,38.99,39.0,38.97,38.99,22977.0,38.6336,38.6436,38.6138,38.6336,22977.0
2022-06-16 13:20:00,38.98,38.98,38.94,38.97,20335.0,38.6237,38.6237,38.5841,38.6138,20335.0
2022-06-16 13:25:00,38.96,39.05,38.96,39.02,73337.0,38.6039,38.6931,38.6039,38.6634,73337.0
2022-06-16 13:30:00,39.02,39.04,38.98,39.01,86789.0,38.6634,38.6832,38.6237,38.6535,86789.0
2022-06-16 13:35:00,39.01,39.02,38.97,39.02,21340.0,38.6535,38.6634,38.6138,38.6634,21340.0
2022-06-16 13:40:00,39.01,39.02,38.97,38.97,16085.0,38.6535,38.6634,38.6138,38.6138,16085.0
2022-06-16 13:45:00,38.97,38.99,38.96,38.99,38887.0,38.6138,38.6336,38.6039,38.6336,38887.0
2022-06-16 13:50:00,38.99,39.0,38.97,38.99,40447.0,38.6336,38.6436,38.6138,38.6336,40447.0
2022-06-16 13:55:00,38.98,39.0,38.92,38.92,23591.0,38.6237,38.6436,38.5643,38.5643,23591.0
2022-06-16 14:00:00,38.91,38.94,38.91,38.92,38501.0,38.5544,38.5841,38.5544,38.5643,38501.0
2022-06-16 14:05:00,38.92,38.92,38.86,38.87,129158.0,38.5643,38.5643,38.5048,38.5147,129158.0
2022-06-16 14:10:00,38.87,38.89,38.86,38.89,46339.0,38.5147,38.5346,38.5048,38.5346,46339.0
2022-06-16 14:15:00,38.88,38.89,38.87,38.87,50894.0,38.5246,38.5346,38.5147,38.5147,50894.0
2022-06-16 14:20:00,38.87,38.87,38.83,38.84,10240.0,38.5147,38.5147,38.4751,38.485,10240.0
2022-06-16 14:25:00,38.84,38.85,38.82,38.83,46927.0,38.485,38.4949,38.4652,38.4751,46927.0
2022-06-16 14:30:00,38.82,38.86,38.8,38.81,31783.0,38.4652,38.5048,38.4454,38.4553,31783.0
2022-06-16 14:35:00,38.81,38.83,38.79,38.83,58037.0,38.4553,38.4751,38.4355,38.4751,58037.0
2022-06-16 14:40:00,38.83,38.87,38.81,38.82,35770.0,38.4751,38.5147,38.4553,38.4652,35770.0
2022-06-16 14:45:00,38.82,38.84,38.77,38.79,54460.0,38.4652,38.485,38.4157,38.4355,54460.0
2022-06-16 14:50:00,38.78,38.8,38.76,38.77,20877.0,38.4256,38.4454,38.4057,38.4157,20877.0
2022-06-16 14:55:00,38.77,38.79,38.76,38.79,22299.0,38.4157,38.4355,38.4057,38.4355,22299.0
2022-06-16 15:00:00,38.78,38.88,38.78,38.87,40689.0,38.4256,38.5246,38.4256,38.5147,40689.0
2022-06-16 15:05:00,38.87,38.92,38.83,38.92,47378.0,38.5147,38.5643,38.4751,38.5643,47378.0
2022-06-16 15:10:00,38.92,38.94,38.88,38.9,51708.0,38.5643,38.5841,38.5246,38.5445,51708.0
2022-06-16 15:15:00,38.89,38.93,38.86,38.93,42470.0,38.5346,38.5742,38.5048,38.5742,42470.0
2022-06-16 15:20:00,38.93,38.94,38.9,38.93,55767.0,38.5742,38.5841,38.5445,38.5742,55767.0
2022-06-16 15:25:00,38.92,38.95,38.9,38.93,35246.0,38.5643,38.594,38.5445,38.5742,35246.0
2022-06-16 15:30:00,38.92,38.94,38.87,38.87,36292.0,38.5643,38.5841,38.5147,38.5147,36292.0
2022-06-16 15:35:00,38.87,38.9,38.86,38.89,32279.0,38.5147,38.5445,38.5048,38.5346,32279.0
2022-06-16 15:40:00,38.9,38.94,38.87,38.88,32424.0,38.5445,38.5841,38.5147,38.5246,32424.0
2022-06-16 15:45:00,38.87,38.9,38.82,38.83,51430.0,38.5147,38.5445,38.4652,38.4751,51430.0
2022-06-16 15:50:00,38.84,38.89,38.83,38.86,125873.0,38.485,38.5346,38.4751,38.5048,125873.0
2022-06-16 15:55:00,38.87,38.91,38.86,38.9,522497.0,38.5147,38.5544,38.5048,38.5445,522497.0
2022-06-17 09:30:00,38.69,38.76,38.65,38.75,51853.0,38.3364,38.4057,38.2968,38.3958,51853.0
2022-06-17 09:35:00,38.75,38.81,38.75,38.81,243187.0,38.3958,38.4553,38.3958,38.4553,243187.0
2022-06-17 09:40:00,38.81,38.93,38.81,38.92,400092.0,38.4553,38.5742,38.4553,38.5643,400092.0
2022-06-17 09:45:00,38.91,38.93,38.87,38.91,91716.0,38.5544,38.5742,38.5147,38.5544,91716.0
2022-06-17 09:50:00,38.91,38.95,38.91,38.93,98983.0,38.5544,38.594,38.5544,38.5742,98983.0
2022-06-17 09:55:00,38.93,38.96,38.89,38.89,79550.0,38.5742,38.6039,38.5346,38.5346,79550.0
2022-06-17 10:00:00,38.9,38.9,38.81,38.84,94755.0,38.5445,38.5445,38.4553,38.485,94755.0
2022-06-17 10:05:00,38.85,38.85,38.79,38.79,70426.0,38.4949,38.4949,38.4355,38.4355,70426.0
2022-06-17 10:10:00,38.8,38.82,38.77,38.79,75021.0,38.4454,38.4652,38.4157,38.4355,75021.0
2022-06-17 10:15:00,38.79,38.79,38.7,38.71,66090.0,38.4355,38.4355,38.3463,38.3562,66090.0
2022-06-17 10:20:00,38.71,38.71,38.64,38.67,214020.0,38.3562,38.3562,38.2868,38.3166,214020.0
2022-06-17 10:25:00,38.66,38.7,38.65,38.66,47150.0,38.3067,38.3463,38.2968,38.3067,47150.0
2022-06-17 10:30:00,38.67,38.68,38.62,38.62,22972.0,38.3166,38.3265,38.267,38.267,22972.0
2022-06-17 10:35:00,38.61,38.68,38.58,38.64,35613.0,38.2571,38.3265,38.2274,38.2868,35613.0
2022-06-17 10:40:00,38.63,38.65,38.6,38.65,50543.0,38.2769,38.2968,38.2472,38.2968,50543.0
2022-06-17 10:45:00,38.65,38.65,38.58,38.61,79289.0,38.2968,38.2968,38.2274,38.2571,79289.0
2022-06-17 10:50:00,38.6,38.62,38.57,38.58,122778.0,38.2472,38.267,38.2175,38.2274,122778.0
2022-06-17 10:55:00,38.58,38.65,38.58,38.62,120514.0,38.2274,38.2968,38.2274,38.267,120514.0
2022-06-17 11:00:00,38.62,38.68,38.57,38.67,70903.0,38.267,38.3265,38.2175,38.3166,70903.0
2022-06-17 11:05:00,38.66,38.76,38.66,38.76,124802.0,38.3067,38.4057,38.3067,38.4057,124802.0
2022-06-17 11:10:00,38.76,38.76,38.7,38.74,58982.0,38.4057,38.4057,38.3463,38.3859,58982.0
2022-06-17 11:15:00,38.74,38.86,38.74,38.83,102387.0,38.3859,38.5048,38.3859,38.4751,102387.0
2022-06-17 11:20:00,38.84,38.84,38.76,38.77,34075.0,38.485,38.485,38.4057,38.4157,34075.0
2022-06-17 11:25:00,38.77,38.83,38.74,38.8,74227.0,38.4157,38.4751,38.3859,38.4454,74227.0
2022-06-17 11:30:00,38.82,38.88,38.8,38.8,46843.0,38.4652,38.5246,38.4454,38.4454,46843.0
2022-06-17 11:35:00,38.8,38.82,38.76,38.8,51584.0,38.4454,38.4652,38.4057,38.4454,51584.0
2022-06-17 11:40:00,38.8,38.84,38.76,38.77,39484.0,38.4454,38.485,38.4057,38.4157,39484.0
2022-06-17 11:45:00,38.76,38.8,38.74,38.78,66875.0,38.4057,38.4454,38.3859,38.4256,66875.0
2022-06-17 11:50:00,38.78,38.79,38.71,38.74,101318.0,38.4256,38.4355,38.3562,38.3859,101318.0
2022-06-17 11:55:00,38.74,38.75,38.72,38.73,48406.0,38.3859,38.3958,38.3661,38.376,48406.0
2022-06-17 12:00:00,38.73,38.73,38.7,38.73,37299.0,38.376,38.376,38.3463,38.376,37299.0
2022-06-17 12:05:00,38.73,38.77,38.71,38.74,31447.0,38.376,38.4157,38.3562,38.3859,31447.0
2022-06-17 12:10:00,38.75,38.81,38.74,38.8,29212.0,38.3958,38.4553,38.3859,38.4454,29212.0
2022-06-17 12:15:00,38.81,38.83,38.78,38.79,40152.0,38.4553,38.4751,38.4256,38.4355,40152.0
2022-06-17 12:20:00,38.79,38.81,38.77,38.81,40555.0,38.4355,38.4553,38.4157,38.4553,40555.0
2022-06-17 12:25:00,38.8,38.84,38.79,38.81,53498.0,38.4454,38.485,38.4355,38.4553,53498.0
2022-06-17 12:30:00,38.81,38.84,38.77,38.82,30028.0,38.4553,38.485,38.4157,38.4652,30028.0
2022-06-17 12:35:00,38.81,38.83,38.78,38.82,16576.0,38.4553,38.4751,38.4256,38.4652,16576.0
2022-06-17 12:40:00,38.82,38.84,38.78,38.84,36620.0,38.4652,38.485,38.4256,38.485,36620.0
2022-06-17 12:45:00,38.84,38.86,38.81,38.86,79373.0,38.485,38.5048,38.4553,38.5048,79373.0
2022-06-17 12:50:00,38.85,38.86,38.77,38.8,47988.0,38.4949,38.5048,38.4157,38.4454,47988.0
2022-06-17 12:55:00,38.79,38.84,38.79,38.83,24137.0,38.4355,38.485,38.4355,38.4751,24137.0
2022-06-17 13:00:00,38.83,38.89,38.82,38.89,15411.0,38.4751,38.5346,38.4652,38.5346,15411.0
2022-06-17 13:05:00,38.89,38.97,38.88,38.95,137421.0,38.5346,38.6138,38.5246,38.594,137421.0
2022-06-17 13:10:00,38.95,38.98,38.92,38.94,140249.0,38.594,38.6237,38.5643,38.5841,140249.0
2022-06-17 13:15:00,38.94,38.94,38.9,38.91,42042.0,38.5841,38.5841,38.5445,38.5544,42042.0
2022-06-17 13:20:00,38.9,38.92,38.88,38.92,48590.0,38.5445,38.5643,38.5246,38.5643,48590.0
2022-06-17 13:25:00,38.92,38.92,38.88,38.89,114983.0,38.5643,38.5643,38.5246,38.5346,114983.0
2022-06-17 13:30:00,38.89,38.9,38.86,38.89,55853.0,38.5346,38.5445,38.5048,38.5346,55853.0
2022-06-17 13:35:00,38.89,38.91,38.87,38.88,17491.0,38.5346,38.5544,38.5147,38.5246,17491.0
2022-06-17 13:40:00,38.88,38.94,38.88,38.94,15140.0,38.5246,38.5841,38.5246,38.5841,15140.0
2022-06-17 13:45:00,38.92,38.93,38.84,38.88,98937.0,38.5643,38.5742,38.485,38.5246,98937.0
2022-06-17 13:50:00,38.88,38.9,38.87,38.88,12766.0,38.5246,38.5445,38.5147,38.5246,12766.0
2022-06-17 13:55:00,38.88,38.91,38.84,38.85,192583.0,38.5246,38.5544,38.485,38.4949,192583.0
2022-06-17 14:00:00,38.86,38.92,38.85,38.91,71587.0,38.5048,38.5643,38.4949,38.5544,71587.0
2022-06-17 14:05:00,38.91,38.92,38.87,38.91,50522.0,38.5544,38.5643,38.5147,38.5544,50522.0
2022-06-17 14:10:00,38.9,38.92,38.89,38.92,71289.0,38.5445,38.5643,38.5346,38.5643,71289.0
2022-06-17 14:15:00,38.93,38.94,38.9,38.92,24760.0,38.5742,38.5841,38.5445,38.5643,24760.0
2022-06-17 14:20:00,38.93,38.93,38.89,38.91,47341.0,38.5742,38.5742,38.5346,38.5544,47341.0
2022-06-17 14:25:00,38.91,38.92,38.88,38.89,46281.0,38.5544,38.5643,38.5246,38.5346,46281.0
2022-06-17 14:30:00,38.88,38.89,38.85,38.88,73996.0,38.5246,38.5346,38.4949,38.5246,73996.0
2022-06-17 14:35:00,38.88,38.93,38.87,38.93,24957.0,38.5246,38.5742,38.5147,38.5742,24957.0
2022-06-17 14:40:00,38.94,38.97,38.93,38.93,35214.0,38.5841,38.6138,38.5742,38.5742,35214.0
2022-06-17 14:45:00,38.93,38.94,38.9,38.9,57165.0,38.5742,38.5841,38.5445,38.5445,57165.0
2022-06-17 14:50:00,38.89,38.89,38.86,38.87,21408.0,38.5346,38.5346,38.5048,38.5147,21408.0
2022-06-17 14:55:00,38.87,38.89,38.84,38.85,28492.0,38.5147,38.5346,38.485,38.4949,28492.0
2022-06-17 15:00:00,38.85,38.88,38.83,38.85,46243.0,38.4949,38.5246,38.4751,38.4949,46243.0
2022-06-17 15:05:00,38.85,38.86,38.82,38.82,56024.0,38.4949,38.5048,38.4652,38.4652,56024.0
2022-06-17 15:10:00,38.83,38.83,38.77,38.78,154195.0,38.4751,38.4751,38.4157,38.4256,154195.0
2022-06-17 15:15:00,38.77,38.83,38.77,38.82,19828.0,38.4157,38.4751,38.4157,38.4652,19828.0
2022-06-17 15:20:00,38.83,38.91,38.83,38.9,44960.0,38.4751,38.5544,38.4751,38.5445,44960.0
2022-06-17 15:25:00,38.89,38.92,38.89,38.9,14742.0,38.5346,38.5643,38.5346,38.5445,14742.0
2022-06-17 15:30:00,38.9,38.9,38.85,38.89,36377.0,38.5445,38.5445,38.4949,38.5346,36377.0
2022-06-17 15:35:00,38.88,38.9,38.87,38.9,47218.0,38.5246,38.5445,38.5147,38.5445,47218.0
2022-06-17 15:40:00,38.89,38.9,38.85,38.87,29368.0,38.5346,38.5445,38.4949,38.5147,29368.0
2022-06-17 15:45:00,38.86,38.87,38.83,38.85,63077.0,38.5048,38.5147,38.4751,38.4949,63077.0
2022-06-17 15:50:00,38.85,38.85,38.79,38.82,159072.0,38.4949,38.4949,38.4355,38.4652,159072.0
2022-06-17 15:55:00,38.82,38.84,38.76,38.78,287782.0,38.4652,38.485,38.4057,38.4256,287782.0
2022-06-21 09:30:00,39.56,39.56,39.46,39.5,287986.0,39.1984,39.1984,39.0993,39.139,287986.0
2022-06-21 09:35:00,39.51,39.55,39.5,39.52,142263.0,39.1489,39.1885,39.139,39.1588,142263.0
2022-06-21 09:40:00,39.52,39.56,39.5,39.51,81310.0,39.1588,39.1984,39.139,39.1489,81310.0
2022-06-21 09:45:00,39.51,39.51,39.47,39.49,82213.0,39.1489,39.1489,39.1093,39.1291,82213.0
2022-06-21 09:50:00,39.49,39.55,39.48,39.55,39360.0,39.1291,39.1885,39.1192,39.1885,39360.0
2022-06-21 09:55:00,39.55,39.63,39.54,39.63,39702.0,39.1885,39.2678,39.1786,39.2678,39702.0
2022-06-21 10:00:00,39.63,39.64,39.6,39.64,18846.0,39.2678,39.2777,39.2381,39.2777,18846.0
2022-06-21 10:05:00,39.64,39.64,39.6,39.6,18200.0,39.2777,39.2777,39.2381,39.2381,18200.0
2022-06-21 10:10:00,39.59,39.61,39.57,39.6,15523.0,39.2282,39.248,39.2083,39.2381,15523.0
2022-06-21 10:15:00,39.6,39.61,39.58,39.6,14403.0,39.2381,39.248,39.2183,39.2381,14403.0
2022-06-21 10:20:00,39.59,39.63,39.58,39.63,13320.0,39.2282,39.2678,39.2183,39.2678,13320.0
2022-06-21 10:25:00,39.63,39.64,39.6,39.62,10351.0,39.2678,39.2777,39.2381,39.2579,10351.0
2022-06-21 10:30:00,39.62,39.65,39.61,39.62,16083.0,39.2579,39.2876,39.248,39.2579,16083.0
2022-06-21 10:35:00,39.62,39.64,39.61,39.64,19576.0,39.2579,39.2777,39.248,39.2777,19576.0
2022-06-21 10:40:00,39.64,39.66,39.63,39.64,11331.0,39.2777,39.2975,39.2678,39.2777,11331.0
2022-06-21 10:45:00,39.63,39.68,39.63,39.66,26574.0,39.2678,39.3173,39.2678,39.2975,26574.0
2022-06-21 10:50:00,39.67,39.68,39.65,39.67,16901.0,39.3074,39.3173,39.2876,39.3074,16901.0
2022-06-21 10:55:00,39.68,39.68,39.66,39.67,8719.0,39.3173,39.3173,39.2975,39.3074,8719.0
2022-06-21 11:00:00,39.66,39.68,39.66,39.68,2983.0,39.2975,39.3173,39.2975,39.3173,2983.0
2022-06-21 11:05:00,39.68,39.68,39.65,39.66,10294.0,39.3173,39.3173,39.2876,39.2975,10294.0
2022-06-21 11:10:00,39.66,39.66,39.63,39.66,9657.0,39.2975,39.2975,39.2678,39.2975,9657.0
2022-06-21 11:15:00,39.65,39.67,39.65,39.66,16168.0,39.2876,39.3074,39.2876,39.2975,16168.0
2022-06-21 11:20:00,39.66,39.68,39.64,39.65,109781.0,39.2975,39.3173,39.2777,39.2876,109781.0
2022-06-21 11:25:00,39.65,39.67,39.64,39.67,26886.0,39.2876,39.3074,39.2777,39.3074,26886.0
2022-06-21 11:30:00,39.66,39.67,39.65,39.66,24890.0,39.2975,39.3074,39.2876,39.2975,24890.0
2022-06-21 11:35:00,39.66,39.67,39.62,39.63,23283.0,39.2975,39.3074,39.2579,39.2678,23283.0
2022-06-21 11:40:00,39.63,39.65,39.62,39.63,39369.0,39.2678,39.2876,39.2579,39.2678,39369.0
2022-06-21 11:45:00,39.62,39.62,39.6,39.61,116704.0,39.2579,39.2579,39.2381,39.248,116704.0
2022-06-21 11:50:00,39.62,39.63,39.6,39.6,32700.0,39.2579,39.2678,39.2381,39.2381,32700.0
2022-06-21 11:55:00,39.6,39.61,39.59,39.59,23278.0,39.2381,39.248,39.2282,39.2282,23278.0
2022-06-21 12:00:00,39.59,39.61,39.58,39.59,27417.0,39.2282,39.248,39.2183,39.2282,27417.0
2022-06-21 12:05:00,39.6,39.61,39.59,39.59,125123.0,39.2381,39.248,39.2282,39.2282,125123.0
2022-06-21 12:10:00,39.58,39.6,39.57,39.59,30943.0,39.2183,39.2381,39.2083,39.2282,30943.0
2022-06-21 12:15:00,39.59,39.63,39.59,39.62,12721.0,39.2282,39.2678,39.2282,39.2579,12721.0
2022-06-21 12:20:00,39.62,39.64,39.61,39.63,14447.0,39.2579,39.2777,39.248,39.2678,14447.0
2022-06-21 12:25:00,39.63,39.64,39.62,39.64,14312.0,39.2678,39.2777,39.2579,39.2777,14312.0
2022-06-21 12:30:00,39.64,39.65,39.62,39.65,30701.0,39.2777,39.2876,39.2579,39.2876,30701.0
2022-06-21 12:35:00,39.65,39.67,39.64,39.66,21947.0,39.2876,39.3074,39.2777,39.2975,21947.0
2022-06-21 12:40:00,39.66,39.67,39.64,39.67,106185.0,39.2975,39.3074,39.2777,39.3074,106185.0
2022-06-21 12:45:00,39.67,39.68,39.65,39.66,96579.0,39.3074,39.3173,39.2876,39.2975,96579.0
2022-06-21 12:50:00,39.66,39.67,39.65,39.66,6758.0,39.2975,39.3074,39.2876,39.2975,6758.0
2022-06-21 12:55:00,39.67,39.69,39.66,39.68,17032.0,39.3074,39.3272,39.2975,39.3173,17032.0
2022-06-21 13:00:00,39.69,39.69,39.66,39.66,11176.0,39.3272,39.3272,39.2975,39.2975,11176.0
2022-06-21 13:05:00,39.66,39.68,39.65,39.68,23915.0,39.2975,39.3173,39.2876,39.3173,23915.0
2022-06-21 13:10:00,39.68,39.71,39.67,39.71,85056.0,39.3173,39.3471,39.3074,39.3471,85056.0
2022-06-21 13:15:00,39.71,39.71,39.68,39.69,31970.0,39.3471,39.3471,39.3173,39.3272,31970.0
2022-06-21 13:20:00,39.69,39.69,39.66,39.67,44162.0,39.3272,39.3272,39.2975,39.3074,44162.0
2022-06-21 13:25:00,39.67,39.67,39.65,39.65,12349.0,39.3074,39.3074,39.2876,39.2876,12349.0
2022-06-21 13:30:00,39.66,39.68,39.66,39.68,13981.0,39.2975,39.3173,39.2975,39.3173,13981.0
2022-06-21 13:35:00,39.68,39.68,39.66,39.67,7939.0,39.3173,39.3173,39.2975,39.3074,7939.0
2022-06-21 13:40:00,39.66,39.67,39.65,39.67,26981.0,39.2975,39.3074,39.2876,39.3074,26981.0
2022-06-21 13:45:00,39.67,39.68,39.66,39.68,12815.0,39.3074,39.3173,39.2975,39.3173,12815.0
2022-06-21 13:50:00,39.68,39.68,39.66,39.66,7841.0,39.3173,39.3173,39.2975,39.2975,7841.0
2022-06-21 13:55:00,39.65,39.66,39.64,39.64,11114.0,39.2876,39.2975,39.2777,39.2777,11114.0
2022-06-21 14:00:00,39.65,39.65,39.63,39.64,7600.0,39.2876,39.2876,39.2678,39.2777,7600.0
2022-06-21 14:05:00,39.64,39.65,39.63,39.64,11195.0,39.2777,39.2876,39.2678,39.2777,11195.0
2022-06-21 14:10:00,39.64,39.66,39.63,39.63,16732.0,39.2777,39.2975,39.2678,39.2678,16732.0
2022-06-21 14:15:00,39.63,39.65,39.62,39.65,26744.0,39.2678,39.2876,39.2579,39.2876,26744.0
2022-06-21 14:20:00,39.65,39.66,39.64,39.64,12166.0,39.2876,39.2975,39.2777,39.2777,12166.0
2022-06-21 14:25:00,39.64,39.65,39.63,39.65,23634.0,39.2777,39.2876,39.2678,39.2876,23634.0
2022-06-21 14:30:00,39.65,39.67,39.64,39.66,25489.0,39.2876,39.3074,39.2777,39.2975,25489.0
2022-06-21 14:35:00,39.66,39.67,39.62,39.64,20323.0,39.2975,39.3074,39.2579,39.2777,20323.0
2022-06-21 14:40:00,39.64,39.67,39.63,39.67,214828.0,39.2777,39.3074,39.2678,39.3074,214828.0
2022-06-21 14:45:00,39.66,39.67,39.62,39.63,29970.0,39.2975,39.3074,39.2579,39.2678,29970.0
2022-06-21 14:50:00,39.63,39.68,39.62,39.67,31200.0,39.2678,39.3173,39.2579,39.3074,31200.0
2022-06-21 14:55:00,39.67,39.68,39.67,39.68,10863.0,39.3074,39.3173,39.3074,39.3173,10863.0
2022-06-21 15:00:00,39.68,39.7,39.67,39.69,45541.0,39.3173,39.3372,39.3074,39.3272,45541.0
2022-06-21 15:05:00,39.69,39.69,39.68,39.69,16334.0,39.3272,39.3272,39.3173,39.3272,16334.0
2022-06-21 15:10:00,39.69,39.71,39.69,39.7,19735.0,39.3272,39.3471,39.3272,39.3372,19735.0
2022-06-21 15:15:00,39.7,39.7,39.67,39.68,55843.0,39.3372,39.3372,39.3074,39.3173,55843.0
2022-06-21 15:20:00,39.67,39.69,39.65,39.67,25916.0,39.3074,39.3272,39.2876,39.3074,25916.0
2022-06-21 15:25:00,39.67,39.68,39.64,39.67,19667.0,39.3074,39.3173,39.2777,39.3074,19667.0
2022-06-21 15:30:00,39.68,39.68,39.65,39.66,14714.0,39.3173,39.3173,39.2876,39.2975,14714.0
2022-06-21 15:35:00,39.66,39.67,39.63,39.64,10313.0,39.2975,39.3074,39.2678,39.2777,10313.0
2022-06-21 15:40:00,39.64,39.64,39.6,39.61,34748.0,39.2777,39.2777,39.2381,39.248,34748.0
2022-06-21 15:45:00,39.62,39.63,39.61,39.62,42960.0,39.2579,39.2678,39.248,39.2579,42960.0
2022-06-21 15:50:00,39.62,39.66,39.62,39.65,163907.0,39.2579,39.2975,39.2579,39.2876,163907.0
2022-06-21 15:55:00,39.66,39.66,39.61,39.66,439965.0,39.2975,39.2975,39.248,39.2975,439965.0
2022-06-22 09:30:00,38.87,38.89,38.76,38.85,108869.0,38.5147,38.5346,38.4057,38.4949,108869.0
2022-06-22 09:35:00,38.86,38.89,38.82,38.85,37850.0,38.5048,38.5346,38.4652,38.4949,37850.0
2022-06-22 09:40:00,38.86,38.91,38.84,38.89,85129.0,38.5048,38.5544,38.485,38.5346,85129.0
2022-06-22 09:45:00,38.89,38.92,38.86,38.89,35818.0,38.5346,38.5643,38.5048,38.5346,35818.0
2022-06-22 09:50:00,38.88,38.96,38.83,38.95,27885.0,38.5246,38.6039,38.4751,38.594,27885.0
2022-06-22 09:55:00,38.96,38.97,38.92,38.92,45042.0,38.6039,38.6138,38.5643,38.5643,45042.0
2022-06-22 10:00:00,38.91,38.92,38.85,38.92,41702.0,38.5544,38.5643,38.4949,38.5643,41702.0
2022-06-22 10:05:00,38.9,38.98,38.88,38.97,56487.0,38.5445,38.6237,38.5246,38.6138,56487.0
2022-06-22 10:10:00,38.97,39.0,38.95,38.99,38377.0,38.6138,38.6436,38.594,38.6336,38377.0
2022-06-22 10:15:00,38.98,39.02,38.96,39.01,25101.0,38.6237,38.6634,38.6039,38.6535,25101.0
2022-06-22 10:20:00,39.01,39.07,39.0,39.07,40224.0,38.6535,38.7129,38.6436,38.7129,40224.0
2022-06-22 10:25:00,39.07,39.07,39.03,39.05,42283.0,38.7129,38.7129,38.6733,38.6931,42283.0
2022-06-22 10:30:00,39.06,39.1,39.05,39.09,106703.0,38.703,38.7426,38.6931,38.7327,106703.0
2022-06-22 10:35:00,39.09,39.14,39.08,39.14,42793.0,38.7327,38.7823,38.7228,38.7823,42793.0
2022-06-22 10:40:00,39.14,39.15,39.1,39.12,82840.0,38.7823,38.7922,38.7426,38.7625,82840.0
2022-06-22 10:45:00,39.13,39.13,39.07,39.09,53107.0,38.7724,38.7724,38.7129,38.7327,53107.0
2022-06-22 10:50:00,39.09,39.13,39.08,39.11,90541.0,38.7327,38.7724,38.7228,38.7525,90541.0
2022-06-22 10:55:00,39.1,39.11,39.08,39.1,21398.0,38.7426,38.7525,38.7228,38.7426,21398.0
2022-06-22 11:00:00,39.09,39.1,39.03,39.05,27865.0,38.7327,38.7426,38.6733,38.6931,27865.0
2022-06-22 11:05:00,39.05,39.05,39.01,39.05,29004.0,38.6931,38.6931,38.6535,38.6931,29004.0
2022-06-22 11:10:00,39.05,39.05,39.0,39.01,17278.0,38.6931,38.6931,38.6436,38.6535,17278.0
2022-06-22 11:15:00,39.01,39.05,39.0,39.05,18606.0,38.6535,38.6931,38.6436,38.6931,18606.0
2022-06-22 11:20:00,39.05,39.05,39.01,39.04,12502.0,38.6931,38.6931,38.6535,38.6832,12502.0
2022-06-22 11:25:00,39.04,39.05,39.03,39.04,15224.0,38.6832,38.6931,38.6733,38.6832,15224.0
2022-06-22 11:30:00,39.03,39.08,39.03,39.05,18608.0,38.6733,38.7228,38.6733,38.6931,18608.0
2022-06-22 11:35:00,39.06,39.06,39.04,39.05,4807.0,38.703,38.703,38.6832,38.6931,4807.0
2022-06-22 11:40:00,39.05,39.07,39.0,39.0,72811.0,38.6931,38.7129,38.6436,38.6436,72811.0
2022-06-22 11:45:00,39.01,39.01,38.97,39.01,27292.0,38.6535,38.6535,38.6138,38.6535,27292.0
2022-06-22 11:50:00,39.01,39.01,38.95,38.96,79088.0,38.6535,38.6535,38.594,38.6039,79088.0
2022-06-22 11:55:00,38.96,38.96,38.92,38.94,81555.0,38.6039,38.6039,38.5643,38.5841,81555.0
2022-06-22 12:00:00,38.94,39.0,38.93,38.97,108214.0,38.5841,38.6436,38.5742,38.6138,108214.0
2022-06-22 12:05:00,38.97,38.97,38.93,38.94,28006.0,38.6138,38.6138,38.5742,38.5841,28006.0
2022-06-22 12:10:00,38.95,38.99,38.94,38.97,13712.0,38.594,38.6336,38.5841,38.6138,13712.0
2022-06-22 12:15:00,38.97,38.99,38.95,38.98,9137.0,38.6138,38.6336,38.594,38.6237,9137.0
2022-06-22 12:20:00,38.98,38.99,38.96,38.96,10447.0,38.6237,38.6336,38.6039,38.6039,10447.0
2022-06-22 12:25:00,38.96,38.99,38.95,38.99,4596.0,38.6039,38.6336,38.594,38.6336,4596.0
2022-06-22 12:30:00,38.97,39.0,38.96,38.99,14744.0,38.6138,38.6436,38.6039,38.6336,14744.0
2022-06-22 12:35:00,39.0,39.0,38.97,38.98,6720.0,38.6436,38.6436,38.6138,38.6237,6720.0
2022-06-22 12:40:00,38.98,39.02,38.98,39.01,4333.0,38.6237,38.6634,38.6237,38.6535,4333.0
2022-06-22 12:45:00,39.01,39.02,38.99,39.0,6343.0,38.6535,38.6634,38.6336,38.6436,6343.0
2022-06-22 12:50:00,39.0,39.01,38.98,39.0,7192.0,38.6436,38.6535,38.6237,38.6436,7192.0
2022-06-22 12:55:00,39.01,39.04,38.99,39.03,9120.0,38.6535,38.6832,38.6336,38.6733,9120.0
2022-06-22 13:00:00,39.03,39.03,38.99,39.0,6353.0,38.6733,38.6733,38.6336,38.6436,6353.0
2022-06-22 13:05:00,39.0,39.0,38.99,39.0,7068.0,38.6436,38.6436,38.6336,38.6436,7068.0
2022-06-22 13:10:00,39.0,39.03,38.99,39.02,14432.0,38.6436,38.6733,38.6336,38.6634,14432.0
2022-06-22 13:15:00,39.02,39.05,39.02,39.05,15029.0,38.6634,38.6931,38.6634,38.6931,15029.0
2022-06-22 13:20:00,39.05,39.07,39.04,39.07,8880.0,38.6931,38.7129,38.6832,38.7129,8880.0
2022-06-22 13:25:00,39.07,39.09,39.05,39.06,12715.0,38.7129,38.7327,38.6931,38.703,12715.0
2022-06-22 13:30:00,39.07,39.07,39.03,39.04,18928.0,38.7129,38.7129,38.6733,38.6832,18928.0
2022-06-22 13:35:00,39.03,39.05,39.02,39.05,13538.0,38.6733,38.6931,38.6634,38.6931,13538.0
2022-06-22 13:40:00,39.05,39.06,39.05,39.06,18175.0,38.6931,38.703,38.6931,38.703,18175.0
2022-06-22 13:45:00,39.06,39.08,39.06,39.08,12963.0,38.703,38.7228,38.703,38.7228,12963.0
2022-06-22 13:50:00,39.08,39.08,39.04,39.05,16528.0,38.7228,38.7228,38.6832,38.6931,16528.0
2022-06-22 13:55:00,39.05,39.06,39.03,39.06,6345.0,38.6931,38.703,38.6733,38.703,6345.0
2022-06-22 14:00:00,39.07,39.08,39.05,39.08,7097.0,38.7129,38.7228,38.6931,38.7228,7097.0
2022-06-22 14:05:00,39.08,39.14,39.07,39.13,40887.0,38.7228,38.7823,38.7129,38.7724,40887.0
2022-06-22 14:10:00,39.13,39.13,39.11,39.13,6379.0,38.7724,38.7724,38.7525,38.7724,6379.0
2022-06-22 14:15:00,39.13,39.15,39.12,39.13,9809.0,38.7724,38.7922,38.7625,38.7724,9809.0
2022-06-22 14:20:00,39.13,39.13,39.08,39.11,40516.0,38.7724,38.7724,38.7228,38.7525,40516.0
2022-06-22 14:25:00,39.1,39.1,39.06,39.07,8942.0,38.7426,38.7426,38.703,38.7129,8942.0
2022-06-22 14:30:00,39.07,39.09,39.07,39.08,10505.0,38.7129,38.7327,38.7129,38.7228,10505.0
2022-06-22 14:35:00,39.08,39.09,39.06,39.07,15504.0,38.7228,38.7327,38.703,38.7129,15504.0
2022-06-22 14:40:00,39.07,39.07,39.05,39.05,48113.0,38.7129,38.7129,38.6931,38.6931,48113.0
2022-06-22 14:45:00,39.05,39.08,39.03,39.04,22833.0,38.6931,38.7228,38.6733,38.6832,22833.0
2022-06-22 14:50:00,39.04,39.05,39.02,39.05,19706.0,38.6832,38.6931,38.6634,38.6931,19706.0
2022-06-22 14:55:00,39.05,39.08,39.04,39.06,18532.0,38.6931,38.7228,38.6832,38.703,18532.0
2022-06-22 15:00:00,39.07,39.08,39.03,39.08,19095.0,38.7129,38.7228,38.6733,38.7228,19095.0
2022-06-22 15:05:00,39.08,39.09,39.04,39.05,14784.0,38.7228,38.7327,38.6832,38.6931,14784.0
2022-06-22 15:10:00,39.05,39.07,39.02,39.04,44712.0,38.6931,38.7129,38.6634,38.6832,44712.0
2022-06-22 15:15:00,39.05,39.07,39.03,39.04,45004.0,38.6931,38.7129,38.6733,38.6832,45004.0
2022-06-22 15:20:00,39.04,39.06,39.03,39.05,21909.0,38.6832,38.703,38.6733,38.6931,21909.0
2022-06-22 15:25:00,39.04,39.04,38.98,39.0,158481.0,38.6832,38.6832,38.6237,38.6436,158481.0
2022-06-22 15:30:00,39.0,39.01,38.98,38.99,99832.0,38.6436,38.6535,38.6237,38.6336,99832.0
2022-06-22 15:35:00,38.98,39.0,38.96,38.98,59184.0,38.6237,38.6436,38.6039,38.6237,59184.0
2022-06-22 15:40:00,38.98,39.0,38.95,38.98,139065.0,38.6237,38.6436,38.594,38.6237,139065.0
2022-06-22 15:45:00,38.97,38.98,38.93,38.96,33574.0,38.6138,38.6237,38.5742,38.6039,33574.0
2022-06-22 15:50:00,38.95,39.01,38.93,39.01,136178.0,38.594,38.6535,38.5742,38.6535,136178.0
2022-06-22 15:55:00,39.01,39.01,38.95,38.95,158341.0,38.6535,38.6535,38.594,38.594,158341.0
2022-06-23 09:30:00,39.18,39.25,39.17,39.21,99027.0,38.8219,38.8913,38.812,38.8516,99027.0
2022-06-23 09:35:00,39.2,39.21,39.15,39.17,40416.0,38.8417,38.8516,38.7922,38.812,40416.0
2022-06-23 09:40:00,39.17,39.22,39.16,39.18,132079.0,38.812,38.8615,38.8021,38.8219,132079.0
2022-06-23 09:45:00,39.17,39.28,39.15,39.25,97869.0,38.812,38.921,38.7922,38.8913,97869.0
2022-06-23 09:50:00,39.23,39.25,39.18,39.21,80759.0,38.8715,38.8913,38.8219,38.8516,80759.0
2022-06-23 09:55:00,39.21,39.34,39.21,39.34,77349.0,38.8516,38.9804,38.8516,38.9804,77349.0
2022-06-23 10:00:00,39.34,39.38,39.32,39.37,50724.0,38.9804,39.0201,38.9606,39.0102,50724.0
2022-06-23 10:05:00,39.36,39.38,39.28,39.29,26999.0,39.0003,39.0201,38.921,38.9309,26999.0
2022-06-23 10:10:00,39.29,39.32,39.27,39.3,20719.0,38.9309,38.9606,38.9111,38.9408,20719.0
2022-06-23 10:15:00,39.3,39.33,39.26,39.26,26237.0,38.9408,38.9705,38.9012,38.9012,26237.0
2022-06-23 10:20:00,39.27,39.34,39.26,39.32,24550.0,38.9111,38.9804,38.9012,38.9606,24550.0
2022-06-23 10:25:00,39.31,39.33,39.28,39.3,20910.0,38.9507,38.9705,38.921,38.9408,20910.0
2022-06-23 10:30:00,39.32,39.35,39.3,39.3,52371.0,38.9606,38.9904,38.9408,38.9408,52371.0
2022-06-23 10:35:00,39.28,39.34,39.28,39.34,16053.0,38.921,38.9804,38.921,38.9804,16053.0
2022-06-23 10:40:00,39.34,39.37,39.34,39.36,53594.0,38.9804,39.0102,38.9804,39.0003,53594.0
2022-06-23 10:45:00,39.35,39.4,39.35,39.37,27102.0,38.9904,39.0399,38.9904,39.0102,27102.0
2022-06-23 10:50:00,39.37,39.39,39.34,39.38,38394.0,39.0102,39.03,38.9804,39.0201,38394.0
2022-06-23 10:55:00,39.39,39.42,39.38,39.4,22806.0,39.03,39.0597,39.0201,39.0399,22806.0
2022-06-23 11:00:00,39.39,39.39,39.35,39.36,7622.0,39.03,39.03,38.9904,39.0003,7622.0
2022-06-23 11:05:00,39.35,39.36,39.33,39.36,11668.0,38.9904,39.0003,38.9705,39.0003,11668.0
2022-06-23 11:10:00,39.37,39.4,39.35,39.39,11069.0,39.0102,39.0399,38.9904,39.03,11069.0
2022-06-23 11:15:00,39.38,39.38,39.33,39.34,10178.0,39.0201,39.0201,38.9705,38.9804,10178.0
2022-06-23 11:20:00,39.34,39.35,39.29,39.3,25057.0,38.9804,38.9904,38.9309,38.9408,25057.0
2022-06-23 11:25:00,39.29,39.34,39.29,39.32,15099.0,38.9309,38.9804,38.9309,38.9606,15099.0
2022-06-23 11:30:00,39.32,39.33,39.27,39.28,75338.0,38.9606,38.9705,38.9111,38.921,75338.0
2022-06-23 11:35:00,39.27,39.28,39.24,39.25,77587.0,38.9111,38.921,38.8814,38.8913,77587.0
2022-06-23 11:40:00,39.25,39.27,39.23,39.26,18202.0,38.8913,38.9111,38.8715,38.9012,18202.0
2022-06-23 11:45:00,39.25,39.26,39.25,39.26,4788.0,38.8913,38.9012,38.8913,38.9012,4788.0
2022-06-23 11:50:00,39.27,39.27,39.24,39.24,5142.0,38.9111,38.9111,38.8814,38.8814,5142.0
2022-06-23 11:55:00,39.23,39.24,39.22,39.22,44733.0,38.8715,38.8814,38.8615,38.8615,44733.0
2022-06-23 12:00:00,39.22,39.23,39.16,39.16,13194.0,38.8615,38.8715,38.8021,38.8021,13194.0
2022-06-23 12:05:00,39.15,39.2,39.15,39.17,36815.0,38.7922,38.8417,38.7922,38.812,36815.0
2022-06-23 12:10:00,39.19,39.2,39.17,39.19,13105.0,38.8318,38.8417,38.812,38.8318,13105.0
2022-06-23 12:15:00,39.18,39.23,39.17,39.21,14500.0,38.8219,38.8715,38.812,38.8516,14500.0
2022-06-23 12:20:00,39.22,39.23,39.21,39.23,10055.0,38.8615,38.8715,38.8516,38.8715,10055.0
2022-06-23 12:25:00,39.22,39.23,39.2,39.21,22821.0,38.8615,38.8715,38.8417,38.8516,22821.0
2022-06-23 12:30:00,39.22,39.22,39.17,39.17,10146.0,38.8615,38.8615,38.812,38.812,10146.0
2022-06-23 12:35:00,39.18,39.19,39.15,39.16,5702.0,38.8219,38.8318,38.7922,38.8021,5702.0
2022-06-23 12:40:00,39.16,39.18,39.15,39.16,80960.0,38.8021,38.8219,38.7922,38.8021,80960.0
2022-06-23 12:45:00,39.16,39.17,39.13,39.15,31184.0,38.8021,38.812,38.7724,38.7922,31184.0
2022-06-23 12:50:00,39.14,39.16,39.12,39.15,16370.0,38.7823,38.8021,38.7625,38.7922,16370.0
2022-06-23 12:55:00,39.14,39.16,39.14,39.14,9092.0,38.7823,38.8021,38.7823,38.7823,9092.0
2022-06-23 13:00:00,39.14,39.14,39.1,39.12,12829.0,38.7823,38.7823,38.7426,38.7625,12829.0
2022-06-23 13:05:00,39.13,39.17,39.13,39.16,14328.0,38.7724,38.812,38.7724,38.8021,14328.0
2022-06-23 13:10:00,39.17,39.2,39.17,39.18,54360.0,38.812,38.8417,38.812,38.8219,54360.0
2022-06-23 13:15:00,39.19,39.2,39.17,39.19,14575.0,38.8318,38.8417,38.812,38.8318,14575.0
2022-06-23 13:20:00,39.2,39.21,39.16,39.18,49037.0,38.8417,38.8516,38.8021,38.8219,49037.0
2022-06-23 13:25:00,39.18,39.2,39.15,39.17,10676.0,38.8219,38.8417,38.7922,38.812,10676.0
2022-06-23 13:30:00,39.19,39.19,39.16,39.18,8689.0,38.8318,38.8318,38.8021,38.8219,8689.0
2022-06-23 13:35:00,39.18,39.19,39.15,39.16,13779.0,38.8219,38.8318,38.7922,38.8021,13779.0
2022-06-23 13:40:00,39.17,39.17,39.13,39.16,22413.0,38.812,38.812,38.7724,38.8021,22413.0
2022-06-23 13:45:00,39.16,39.19,39.15,39.18,11409.0,38.8021,38.8318,38.7922,38.8219,11409.0
2022-06-23 13:50:00,39.19,39.21,39.18,39.19,16327.0,38.8318,38.8516,38.8219,38.8318,16327.0
2022-06-23 13:55:00,39.19,39.2,39.17,39.19,58632.0,38.8318,38.8417,38.812,38.8318,58632.0
2022-06-23 14:00:00,39.2,39.2,39.18,39.19,72790.0,38.8417,38.8417,38.8219,38.8318,72790.0
2022-06-23 14:05:00,39.19,39.2,39.17,39.18,18439.0,38.8318,38.8417,38.812,38.8219,18439.0
2022-06-23 14:10:00,39.19,39.21,39.18,39.21,5980.0,38.8318,38.8516,38.8219,38.8516,5980.0
2022-06-23 14:15:00,39.21,39.21,39.17,39.19,10884.0,38.8516,38.8516,38.812,38.8318,10884.0
2022-06-23 14:20:00,39.19,39.21,39.17,39.2,6422.0,38.8318,38.8516,38.812,38.8417,6422.0
2022-06-23 14:25:00,39.21,39.23,39.19,39.23,7358.0,38.8516,38.8715,38.8318,38.8715,7358.0
2022-06-23 14:30:00,39.22,39.27,39.22,39.27,12422.0,38.8615,38.9111,38.8615,38.9111,12422.0
2022-06-23 14:35:00,39.27,39.28,39.25,39.26,124807.0,38.9111,38.921,38.8913,38.9012,124807.0
2022-06-23 14:40:00,39.26,39.27,39.26,39.27,5518.0,38.9012,38.9111,38.9012,38.9111,5518.0
2022-06-23 14:45:00,39.27,39.27,39.25,39.27,20740.0,38.9111,38.9111,38.8913,38.9111,20740.0
2022-06-23 14:50:00,39.27,39.27,39.26,39.27,15591.0,38.9111,38.9111,38.9012,38.9111,15591.0
2022-06-23 14:55:00,39.26,39.27,39.25,39.27,8169.0,38.9012,38.9111,38.8913,38.9111,8169.0
2022-06-23 15:00:00,39.27,39.28,39.25,39.27,20897.0,38.9111,38.921,38.8913,38.9111,20897.0
2022-06-23 15:05:00,39.27,39.3,39.27,39.29,22287.0,38.9111,38.9408,38.9111,38.9309,22287.0
2022-06-23 15:10:00,39.29,39.29,39.27,39.28,16786.0,38.9309,38.9309,38.9111,38.921,16786.0
2022-06-23 15:15:00,39.29,39.29,39.26,39.27,11098.0,38.9309,38.9309,38.9012,38.9111,11098.0
2022-06-23 15:20:00,39.28,39.3,39.28,39.28,19670.0,38.921,38.9408,38.921,38.921,19670.0
2022-06-23 15:25:00,39.28,39.32,39.28,39.32,20234.0,38.921,38.9606,38.921,38.9606,20234.0
2022-06-23 15:30:00,39.32,39.36,39.31,39.36,110081.0,38.9606,39.0003,38.9507,39.0003,110081.0
2022-06-23 15:35:00,39.36,39.36,39.33,39.35,14841.0,39.0003,39.0003,38.9705,38.9904,14841.0
2022-06-23 15:40:00,39.35,39.38,39.34,39.36,47451.0,38.9904,39.0201,38.9804,39.0003,47451.0
2022-06-23 15:45:00,39.36,39.39,39.35,39.38,68787.0,39.0003,39.03,38.9904,39.0201,68787.0
2022-06-23 15:50:00,39.39,39.4,39.36,39.37,143031.0,39.03,39.0399,39.0003,39.0102,143031.0
2022-06-23 15:55:00,39.37,39.39,39.35,39.38,237332.0,39.0102,39.03,38.9904,39.0201,237332.0
2022-06-24 09:30:00,39.49,39.58,39.49,39.54,113387.0,39.1291,39.2183,39.1291,39.1786,113387.0
2022-06-24 09:35:00,39.55,39.6,39.52,39.55,77999.0,39.1885,39.2381,39.1588,39.1885,77999.0
2022-06-24 09:40:00,39.55,39.65,39.54,39.64,130155.0,39.1885,39.2876,39.1786,39.2777,130155.0
2022-06-24 09:45:00,39.64,39.67,39.61,39.67,88974.0,39.2777,39.3074,39.248,39.3074,88974.0
2022-06-24 09:50:00,39.68,39.72,39.67,39.7,183081.0,39.3173,39.357,39.3074,39.3372,183081.0
2022-06-24 09:55:00,39.7,39.7,39.67,39.68,8219.0,39.3372,39.3372,39.3074,39.3173,8219.0
2022-06-24 10:00:00,39.69,39.86,39.69,39.82,137378.0,39.3272,39.4957,39.3272,39.4561,137378.0
2022-06-24 10:05:00,39.82,39.85,39.8,39.83,70792.0,39.4561,39.4858,39.4362,39.466,70792.0
2022-06-24 10:10:00,39.83,39.83,39.79,39.83,77525.0,39.466,39.466,39.4263,39.466,77525.0
2022-06-24 10:15:00,39.83,39.87,39.81,39.82,58064.0,39.466,39.5056,39.4461,39.4561,58064.0
2022-06-24 10:20:00,39.83,39.87,39.83,39.86,73924.0,39.466,39.5056,39.466,39.4957,73924.0
2022-06-24 10:25:00,39.86,39.86,39.82,39.83,29623.0,39.4957,39.4957,39.4561,39.466,29623.0
2022-06-24 10:30:00,39.83,39.83,39.77,39.77,65829.0,39.466,39.466,39.4065,39.4065,65829.0
2022-06-24 10:35:00,39.77,39.78,39.75,39.77,107260.0,39.4065,39.4164,39.3867,39.4065,107260.0
2022-06-24 10:40:00,39.77,39.79,39.75,39.76,56648.0,39.4065,39.4263,39.3867,39.3966,56648.0
2022-06-24 10:45:00,39.76,39.77,39.73,39.76,34553.0,39.3966,39.4065,39.3669,39.3966,34553.0
2022-06-24 10:50:00,39.76,39.79,39.75,39.77,34915.0,39.3966,39.4263,39.3867,39.4065,34915.0
2022-06-24 10:55:00,39.77,39.77,39.73,39.74,26767.0,39.4065,39.4065,39.3669,39.3768,26767.0
2022-06-24 11:00:00,39.74,39.78,39.73,39.78,11221.0,39.3768,39.4164,39.3669,39.4164,11221.0
2022-06-24 11:05:00,39.78,39.78,39.76,39.76,6254.0,39.4164,39.4164,39.3966,39.3966,6254.0
2022-06-24 11:10:00,39.76,39.77,39.74,39.75,28099.0,39.3966,39.4065,39.3768,39.3867,28099.0
2022-06-24 11:15:00,39.75,39.75,39.71,39.73,16924.0,39.3867,39.3867,39.3471,39.3669,16924.0
2022-06-24 11:20:00,39.73,39.75,39.73,39.74,11808.0,39.3669,39.3867,39.3669,39.3768,11808.0
2022-06-24 11:25:00,39.74,39.78,39.74,39.78,8224.0,39.3768,39.4164,39.3768,39.4164,8224.0
2022-06-24 11:30:00,39.79,39.79,39.74,39.75,11715.0,39.4263,39.4263,39.3768,39.3867,11715.0
2022-06-24 11:35:00,39.74,39.77,39.74,39.77,11802.0,39.3768,39.4065,39.3768,39.4065,11802.0
2022-06-24 11:40:00,39.77,39.79,39.77,39.78,5725.0,39.4065,39.4263,39.4065,39.4164,5725.0
2022-06-24 11:45:00,39.78,39.78,39.76,39.76,45842.0,39.4164,39.4164,39.3966,39.3966,45842.0
2022-06-24 11:50:00,39.76,39.79,39.75,39.79,91023.0,39.3966,39.4263,39.3867,39.4263,91023.0
2022-06-24 11:55:00,39.78,39.8,39.77,39.79,198353.0,39.4164,39.4362,39.4065,39.4263,198353.0
2022-06-24 12:00:00,39.79,39.82,39.79,39.82,31271.0,39.4263,39.4561,39.4263,39.4561,31271.0
2022-06-24 12:05:00,39.81,39.82,39.8,39.81,11295.0,39.4461,39.4561,39.4362,39.4461,11295.0
2022-06-24 12:10:00,39.82,39.82,39.82,39.82,2400.0,39.4561,39.4561,39.4561,39.4561,2400.0
2022-06-24 12:15:00,39.82,39.84,39.82,39.83,12577.0,39.4561,39.4759,39.4561,39.466,12577.0
2022-06-24 12:20:00,39.83,39.83,39.8,39.83,37724.0,39.466,39.466,39.4362,39.466,37724.0
2022-06-24 12:25:00,39.82,39.83,39.81,39.82,19132.0,39.4561,39.466,39.4461,39.4561,19132.0
2022-06-24 12:30:00,39.82,39.82,39.81,39.82,11132.0,39.4561,39.4561,39.4461,39.4561,11132.0
2022-06-24 12:35:00,39.82,39.82,39.8,39.82,25167.0,39.4561,39.4561,39.4362,39.4561,25167.0
2022-06-24 12:40:00,39.82,39.84,39.81,39.84,4320.0,39.4561,39.4759,39.4461,39.4759,4320.0
2022-06-24 12:45:00,39.83,39.84,39.81,39.82,9009.0,39.466,39.4759,39.4461,39.4561,9009.0
2022-06-24 12:50:00,39.82,39.83,39.81,39.83,8313.0,39.4561,39.466,39.4461,39.466,8313.0
2022-06-24 12:55:00,39.83,39.85,39.82,39.84,12205.0,39.466,39.4858,39.4561,39.4759,12205.0
2022-06-24 13:00:00,39.84,39.85,39.83,39.83,5000.0,39.4759,39.4858,39.466,39.466,5000.0
2022-06-24 13:05:00,39.83,39.84,39.82,39.84,3500.0,39.466,39.4759,39.4561,39.4759,3500.0
2022-06-24 13:10:00,39.84,39.84,39.83,39.83,11146.0,39.4759,39.4759,39.466,39.466,11146.0
2022-06-24 13:15:00,39.83,39.84,39.81,39.82,10044.0,39.466,39.4759,39.4461,39.4561,10044.0
2022-06-24 13:20:00,39.81,39.82,39.8,39.8,24685.0,39.4461,39.4561,39.4362,39.4362,24685.0
2022-06-24 13:25:00,39.8,39.82,39.8,39.81,8864.0,39.4362,39.4561,39.4362,39.4461,8864.0
2022-06-24 13:30:00,39.8,39.81,39.79,39.8,18281.0,39.4362,39.4461,39.4263,39.4362,18281.0
2022-06-24 13:35:00,39.8,39.81,39.79,39.8,15138.0,39.4362,39.4461,39.4263,39.4362,15138.0
2022-06-24 13:40:00,39.8,39.81,39.79,39.8,6219.0,39.4362,39.4461,39.4263,39.4362,6219.0
2022-06-24 13:45:00,39.8,39.81,39.79,39.8,5112.0,39.4362,39.4461,39.4263,39.4362,5112.0
2022-06-24 13:50:00,39.8,39.81,39.79,39.79,11958.0,39.4362,39.4461,39.4263,39.4263,11958.0
2022-06-24 13:55:00,39.79,39.8,39.78,39.79,11977.0,39.4263,39.4362,39.4164,39.4263,11977.0
2022-06-24 14:00:00,39.79,39.81,39.79,39.8,27970.0,39.4263,39.4461,39.4263,39.4362,27970.0
2022-06-24 14:05:00,39.8,39.81,39.79,39.8,39558.0,39.4362,39.4461,39.4263,39.4362,39558.0
2022-06-24 14:10:00,39.8,39.82,39.79,39.8,12288.0,39.4362,39.4561,39.4263,39.4362,12288.0
2022-06-24 14:15:00,39.8,39.81,39.79,39.8,12887.0,39.4362,39.4461,39.4263,39.4362,12887.0
2022-06-24 14:20:00,39.8,39.81,39.79,39.8,13960.0,39.4362,39.4461,39.4263,39.4362,13960.0
2022-06-24 14:25:00,39.8,39.82,39.79,39.81,23250.0,39.4362,39.4561,39.4263,39.4461,23250.0
2022-06-24 14:30:00,39.82,39.84,39.82,39.84,2871.0,39.4561,39.4759,39.4561,39.4759,2871.0
2022-06-24 14:35:00,39.83,39.84,39.82,39.83,17030.0,39.466,39.4759,39.4561,39.466,17030.0
2022-06-24 14:40:00,39.82,39.84,39.81,39.83,35621.0,39.4561,39.4759,39.4461,39.466,35621.0
2022-06-24 14:45:00,39.83,39.84,39.82,39.84,21180.0,39.466,39.4759,39.4561,39.4759,21180.0
2022-06-24 14:50:00,39.84,39.84,39.83,39.84,7586.0,39.4759,39.4759,39.466,39.4759,7586.0
2022-06-24 14:55:00,39.84,39.86,39.83,39.86,78628.0,39.4759,39.4957,39.466,39.4957,78628.0
2022-06-24 15:00:00,39.86,39.87,39.85,39.86,113551.0,39.4957,39.5056,39.4858,39.4957,113551.0
2022-06-24 15:05:00,39.86,39.86,39.85,39.85,24584.0,39.4957,39.4957,39.4858,39.4858,24584.0
2022-06-24 15:10:00,39.84,39.85,39.82,39.84,10350.0,39.4759,39.4858,39.4561,39.4759,10350.0
2022-06-24 15:15:00,39.84,39.86,39.84,39.84,38706.0,39.4759,39.4957,39.4759,39.4759,38706.0
2022-06-24 15:20:00,39.84,39.84,39.83,39.83,19353.0,39.4759,39.4759,39.466,39.466,19353.0
2022-06-24 15:25:00,39.84,39.84,39.82,39.84,10303.0,39.4759,39.4759,39.4561,39.4759,10303.0
2022-06-24 15:30:00,39.84,39.84,39.81,39.81,19452.0,39.4759,39.4759,39.4461,39.4461,19452.0
2022-06-24 15:35:00,39.82,39.83,39.81,39.83,22549.0,39.4561,39.466,39.4461,39.466,22549.0
2022-06-24 15:40:00,39.83,39.84,39.82,39.84,22833.0,39.466,39.4759,39.4561,39.4759,22833.0
2022-06-24 15:45:00,39.84,39.85,39.83,39.84,47722.0,39.4759,39.4858,39.466,39.4759,47722.0
2022-06-24 15:50:00,39.84,39.9,39.83,39.9,162749.0,39.4759,39.5353,39.466,39.5353,162749.0
2022-06-24 15:55:00,39.9,39.96,39.87,39.96,200535.0,39.5353,39.5948,39.5056,39.5948,200535.0
2022-06-27 09:30:00,39.68,39.68,39.6,39.62,224301.0,39.3173,39.3173,39.2381,39.2579,224301.0
2022-06-27 09:35:00,39.62,39.67,39.61,39.66,67594.0,39.2579,39.3074,39.248,39.2975,67594.0
2022-06-27 09:40:00,39.66,39.66,39.59,39.59,47260.0,39.2975,39.2975,39.2282,39.2282,47260.0
2022-06-27 09:45:00,39.6,39.6,39.54,39.56,34580.0,39.2381,39.2381,39.1786,39.1984,34580.0
2022-06-27 09:50:00,39.55,39.66,39.55,39.65,57897.0,39.1885,39.2975,39.1885,39.2876,57897.0
2022-06-27 09:55:00,39.65,39.65,39.59,39.59,28124.0,39.2876,39.2876,39.2282,39.2282,28124.0
2022-06-27 10:00:00,39.61,39.7,39.61,39.69,34232.0,39.248,39.3372,39.248,39.3272,34232.0
2022-06-27 10:05:00,39.69,39.69,39.61,39.64,26518.0,39.3272,39.3272,39.248,39.2777,26518.0
2022-06-27 10:10:00,39.64,39.64,39.6,39.64,15500.0,39.2777,39.2777,39.2381,39.2777,15500.0
2022-06-27 10:15:00,39.64,39.65,39.59,39.64,95774.0,39.2777,39.2876,39.2282,39.2777,95774.0
2022-06-27 10:20:00,39.64,39.67,39.6,39.61,33257.0,39.2777,39.3074,39.2381,39.248,33257.0
2022-06-27 10:25:00,39.61,39.61,39.57,39.58,27466.0,39.248,39.248,39.2083,39.2183,27466.0
2022-06-27 10:30:00,39.59,39.64,39.59,39.64,25078.0,39.2282,39.2777,39.2282,39.2777,25078.0
2022-06-27 10:35:00,39.64,39.65,39.6,39.64,18482.0,39.2777,39.2876,39.2381,39.2777,18482.0
2022-06-27 10:40:00,39.64,39.68,39.62,39.67,6689.0,39.2777,39.3173,39.2579,39.3074,6689.0
2022-06-27 10:45:00,39.67,39.69,39.66,39.68,18904.0,39.3074,39.3272,39.2975,39.3173,18904.0
2022-06-27 10:50:00,39.69,39.71,39.68,39.7,40463.0,39.3272,39.3471,39.3173,39.3372,40463.0
2022-06-27 10:55:00,39.7,39.72,39.69,39.7,14398.0,39.3372,39.357,39.3272,39.3372,14398.0
2022-06-27 11:00:00,39.7,39.71,39.67,39.69,38719.0,39.3372,39.3471,39.3074,39.3272,38719.0
2022-06-27 11:05:00,39.69,39.7,39.67,39.67,132257.0,39.3272,39.3372,39.3074,39.3074,132257.0
2022-06-27 11:10:00,39.67,39.7,39.66,39.7,100143.0,39.3074,39.3372,39.2975,39.3372,100143.0
2022-06-27 11:15:00,39.69,39.72,39.69,39.71,15900.0,39.3272,39.357,39.3272,39.3471,15900.0
2022-06-27 11:20:00,39.7,39.74,39.7,39.73,75390.0,39.3372,39.3768,39.3372,39.3669,75390.0
2022-06-27 11:25:00,39.74,39.76,39.74,39.75,16350.0,39.3768,39.3966,39.3768,39.3867,16350.0
2022-06-27 11:30:00,39.74,39.74,39.71,39.71,14352.0,39.3768,39.3768,39.3471,39.3471,14352.0
2022-06-27 11:35:00,39.7,39.71,39.68,39.7,14303.0,39.3372,39.3471,39.3173,39.3372,14303.0
2022-06-27 11:40:00,39.7,39.72,39.69,39.72,23164.0,39.3372,39.357,39.3272,39.357,23164.0
2022-06-27 11:45:00,39.72,39.73,39.7,39.71,7398.0,39.357,39.3669,39.3372,39.3471,7398.0
2022-06-27 11:50:00,39.71,39.71,39.69,39.7,6744.0,39.3471,39.3471,39.3272,39.3372,6744.0
2022-06-27 11:55:00,39.69,39.7,39.67,39.69,103739.0,39.3272,39.3372,39.3074,39.3272,103739.0
2022-06-27 12:00:00,39.69,39.7,39.65,39.65,38185.0,39.3272,39.3372,39.2876,39.2876,38185.0
2022-06-27 12:05:00,39.65,39.66,39.64,39.65,20798.0,39.2876,39.2975,39.2777,39.2876,20798.0
2022-06-27 12:10:00,39.65,39.67,39.63,39.66,66916.0,39.2876,39.3074,39.2678,39.2975,66916.0
2022-06-27 12:15:00,39.66,39.66,39.63,39.65,9101.0,39.2975,39.2975,39.2678,39.2876,9101.0
2022-06-27 12:20:00,39.67,39.68,39.64,39.65,5755.0,39.3074,39.3173,39.2777,39.2876,5755.0
2022-06-27 12:25:00,39.65,39.65,39.61,39.63,10701.0,39.2876,39.2876,39.248,39.2678,10701.0
2022-06-27 12:30:00,39.62,39.62,39.6,39.61,4865.0,39.2579,39.2579,39.2381,39.248,4865.0
2022-06-27 12:35:00,39.6,39.63,39.59,39.63,10044.0,39.2381,39.2678,39.2282,39.2678,10044.0
2022-06-27 12:40:00,39.63,39.66,39.62,39.66,5690.0,39.2678,39.2975,39.2579,39.2975,5690.0
2022-06-27 12:45:00,39.66,39.66,39.64,39.65,6702.0,39.2975,39.2975,39.2777,39.2876,6702.0
2022-06-27 12:50:00,39.65,39.68,39.65,39.66,10451.0,39.2876,39.3173,39.2876,39.2975,10451.0
2022-06-27 12:55:00,39.67,39.67,39.65,39.66,7873.0,39.3074,39.3074,39.2876,39.2975,7873.0
2022-06-27 13:00:00,39.67,39.67,39.62,39.63,30457.0,39.3074,39.3074,39.2579,39.2678,30457.0
2022-06-27 13:05:00,39.62,39.62,39.59,39.62,26499.0,39.2579,39.2579,39.2282,39.2579,26499.0
2022-06-27 13:10:00,39.62,39.65,39.61,39.64,14232.0,39.2579,39.2876,39.248,39.2777,14232.0
2022-06-27 13:15:00,39.64,39.65,39.61,39.63,13747.0,39.2777,39.2876,39.248,39.2678,13747.0
2022-06-27 13:20:00,39.64,39.64,39.61,39.64,54383.0,39.2777,39.2777,39.248,39.2777,54383.0
2022-06-27 13:25:00,39.63,39.63,39.6,39.61,21848.0,39.2678,39.2678,39.2381,39.248,21848.0
2022-06-27 13:30:00,39.61,39.61,39.58,39.59,5323.0,39.248,39.248,39.2183,39.2282,5323.0
2022-06-27 13:35:00,39.58,39.6,39.58,39.59,13209.0,39.2183,39.2381,39.2183,39.2282,13209.0
2022-06-27 13:40:00,39.59,39.6,39.57,39.58,9008.0,39.2282,39.2381,39.2083,39.2183,9008.0
2022-06-27 13:45:00,39.58,39.58,39.55,39.57,17633.0,39.2183,39.2183,39.1885,39.2083,17633.0
2022-06-27 13:50:00,39.58,39.59,39.57,39.58,11627.0,39.2183,39.2282,39.2083,39.2183,11627.0
2022-06-27 13:55:00,39.58,39.58,39.57,39.58,9431.0,39.2183,39.2183,39.2083,39.2183,9431.0
2022-06-27 14:00:00,39.57,39.58,39.55,39.58,8567.0,39.2083,39.2183,39.1885,39.2183,8567.0
2022-06-27 14:05:00,39.58,39.59,39.55,39.58,15356.0,39.2183,39.2282,39.1885,39.2183,15356.0
2022-06-27 14:10:00,39.57,39.59,39.56,39.59,19449.0,39.2083,39.2282,39.1984,39.2282,19449.0
2022-06-27 14:15:00,39.59,39.6,39.58,39.6,5886.0,39.2282,39.2381,39.2183,39.2381,5886.0
2022-06-27 14:20:00,39.61,39.61,39.6,39.61,1911.0,39.248,39.248,39.2381,39.248,1911.0
2022-06-27 14:25:00,39.6,39.6,39.58,39.59,10768.0,39.2381,39.2381,39.2183,39.2282,10768.0
2022-06-27 14:30:00,39.6,39.61,39.59,39.61,5875.0,39.2381,39.248,39.2282,39.248,5875.0
2022-06-27 14:35:00,39.62,39.63,39.61,39.63,3200.0,39.2579,39.2678,39.248,39.2678,3200.0
2022-06-27 14:40:00,39.62,39.62,39.6,39.62,9741.0,39.2579,39.2579,39.2381,39.2579,9741.0
2022-06-27 14:45:00,39.61,39.64,39.61,39.63,8450.0,39.248,39.2777,39.248,39.2678,8450.0
2022-06-27 14:50:00,39.63,39.63,39.6,39.61,8803.0,39.2678,39.2678,39.2381,39.248,8803.0
2022-06-27 14:55:00,39.61,39.62,39.6,39.61,5858.0,39.248,39.2579,39.2381,39.248,5858.0
2022-06-27 15:00:00,39.61,39.62,39.57,39.58,18300.0,39.248,39.2579,39.2083,39.2183,18300.0
2022-06-27 15:05:00,39.58,39.61,39.56,39.61,13519.0,39.2183,39.248,39.1984,39.248,13519.0
2022-06-27 15:10:00,39.61,39.64,39.61,39.64,996120.0,39.248,39.2777,39.248,39.2777,996120.0
2022-06-27 15:15:00,39.64,39.67,39.63,39.66,10242.0,39.2777,39.3074,39.2678,39.2975,10242.0
2022-06-27 15:20:00,39.66,39.66,39.64,39.64,3746.0,39.2975,39.2975,39.2777,39.2777,3746.0
2022-06-27 15:25:00,39.64,39.66,39.63,39.66,17353.0,39.2777,39.2975,39.2678,39.2975,17353.0
2022-06-27 15:30:00,39.65,39.65,39.63,39.63,5952.0,39.2876,39.2876,39.2678,39.2678,5952.0
2022-06-27 15:35:00,39.63,39.63,39.6,39.62,28416.0,39.2678,39.2678,39.2381,39.2579,28416.0
2022-06-27 15:40:00,39.61,39.66,39.61,39.65,8188.0,39.248,39.2975,39.248,39.2876,8188.0
2022-06-27 15:45:00,39.65,39.67,39.63,39.65,24312.0,39.2876,39.3074,39.2678,39.2876,24312.0
2022-06-27 15:50:00,39.65,39.65,39.57,39.6,74535.0,39.2876,39.2876,39.2083,39.2381,74535.0
2022-06-27 15:55:00,39.6,39.63,39.58,39.63,312612.0,39.2381,39.2678,39.2183,39.2678,312612.0
2022-06-28 09:30:00,39.6,39.62,39.53,39.55,68906.0,39.2381,39.2579,39.1687,39.1885,68906.0
2022-06-28 09:35:00,39.56,39.61,39.55,39.6,96961.0,39.1984,39.248,39.1885,39.2381,96961.0
2022-06-28 09:40:00,39.59,39.61,39.58,39.61,9605.0,39.2282,39.248,39.2183,39.248,9605.0
2022-06-28 09:45:00,39.61,39.62,39.59,39.62,17347.0,39.248,39.2579,39.2282,39.2579,17347.0
2022-06-28 09:50:00,39.63,39.65,39.61,39.64,49081.0,39.2678,39.2876,39.248,39.2777,49081.0
2022-06-28 09:55:00,39.64,39.64,39.6,39.63,88356.0,39.2777,39.2777,39.2381,39.2678,88356.0
2022-06-28 10:00:00,39.63,39.65,39.58,39.6,107062.0,39.2678,39.2876,39.2183,39.2381,107062.0
2022-06-28 10:05:00,39.6,39.6,39.53,39.56,30814.0,39.2381,39.2381,39.1687,39.1984,30814.0
2022-06-28 10:10:00,39.56,39.59,39.56,39.59,12715.0,39.1984,39.2282,39.1984,39.2282,12715.0
2022-06-28 10:15:00,39.59,39.6,39.56,39.56,94307.0,39.2282,39.2381,39.1984,39.1984,94307.0
2022-06-28 10:20:00,39.55,39.56,39.52,39.53,60091.0,39.1885,39.1984,39.1588,39.1687,60091.0
2022-06-28 10:25:00,39.54,39.55,39.52,39.53,10880.0,39.1786,39.1885,39.1588,39.1687,10880.0
2022-06-28 10:30:00,39.52,39.53,39.45,39.47,83373.0,39.1588,39.1687,39.0894,39.1093,83373.0
2022-06-28 10:35:00,39.46,39.48,39.46,39.48,31641.0,39.0993,39.1192,39.0993,39.1192,31641.0
2022-06-28 10:40:00,39.47,39.48,39.44,39.48,113603.0,39.1093,39.1192,39.0795,39.1192,113603.0
2022-06-28 10:45:00,39.48,39.48,39.41,39.44,32229.0,39.1192,39.1192,39.0498,39.0795,32229.0
2022-06-28 10:50:00,39.44,39.45,39.4,39.42,45233.0,39.0795,39.0894,39.0399,39.0597,45233.0
2022-06-28 10:55:00,39.43,39.46,39.42,39.45,16282.0,39.0696,39.0993,39.0597,39.0894,16282.0
2022-06-28 11:00:00,39.45,39.46,39.43,39.45,15107.0,39.0894,39.0993,39.0696,39.0894,15107.0
2022-06-28 11:05:00,39.45,39.46,39.43,39.44,9078.0,39.0894,39.0993,39.0696,39.0795,9078.0
2022-06-28 11:10:00,39.43,39.45,39.42,39.45,11514.0,39.0696,39.0894,39.0597,39.0894,11514.0
2022-06-28 11:15:00,39.45,39.45,39.4,39.41,89436.0,39.0894,39.0894,39.0399,39.0498,89436.0
2022-06-28 11:20:00,39.4,39.42,39.36,39.37,56245.0,39.0399,39.0597,39.0003,39.0102,56245.0
2022-06-28 11:25:00,39.37,39.37,39.33,39.34,13001.0,39.0102,39.0102,38.9705,38.9804,13001.0
2022-06-28 11:30:00,39.33,39.37,39.33,39.37,19211.0,38.9705,39.0102,38.9705,39.0102,19211.0
2022-06-28 11:35:00,39.37,39.37,39.3,39.3,34639.0,39.0102,39.0102,38.9408,38.9408,34639.0
2022-06-28 11:40:00,39.3,39.31,39.25,39.26,41684.0,38.9408,38.9507,38.8913,38.9012,41684.0
2022-06-28 11:45:00,39.26,39.28,39.26,39.27,18364.0,38.9012,38.921,38.9012,38.9111,18364.0
2022-06-28 11:50:00,39.27,39.27,39.23,39.24,37731.0,38.9111,38.9111,38.8715,38.8814,37731.0
2022-06-28 11:55:00,39.24,39.26,39.23,39.25,76104.0,38.8814,38.9012,38.8715,38.8913,76104.0
2022-06-28 12:00:00,39.25,39.25,39.21,39.21,26319.0,38.8913,38.8913,38.8516,38.8516,26319.0
2022-06-28 12:05:00,39.22,39.28,39.22,39.27,21642.0,38.8615,38.921,38.8615,38.9111,21642.0
2022-06-28 12:10:00,39.27,39.31,39.26,39.27,80373.0,38.9111,38.9507,38.9012,38.9111,80373.0
2022-06-28 12:15:00,39.27,39.27,39.23,39.26,21777.0,38.9111,38.9111,38.8715,38.9012,21777.0
2022-06-28 12:20:00,39.26,39.29,39.26,39.27,36477.0,38.9012,38.9309,38.9012,38.9111,36477.0
2022-06-28 12:25:00,39.27,39.3,39.27,39.3,22913.0,38.9111,38.9408,38.9111,38.9408,22913.0
2022-06-28 12:30:00,39.3,39.31,39.27,39.27,16775.0,38.9408,38.9507,38.9111,38.9111,16775.0
2022-06-28 12:35:00,39.27,39.31,39.26,39.3,29849.0,38.9111,38.9507,38.9012,38.9408,29849.0
2022-06-28 12:40:00,39.3,39.32,39.29,39.29,32299.0,38.9408,38.9606,38.9309,38.9309,32299.0
2022-06-28 12:45:00,39.29,39.3,39.29,39.29,7865.0,38.9309,38.9408,38.9309,38.9309,7865.0
2022-06-28 12:50:00,39.29,39.29,39.27,39.28,17467.0,38.9309,38.9309,38.9111,38.921,17467.0
2022-06-28 12:55:00,39.28,39.3,39.28,39.3,14651.0,38.921,38.9408,38.921,38.9408,14651.0
2022-06-28 13:00:00,39.29,39.29,39.22,39.25,52409.0,38.9309,38.9309,38.8615,38.8913,52409.0
2022-06-28 13:05:00,39.25,39.25,39.19,39.2,17404.0,38.8913,38.8913,38.8318,38.8417,17404.0
2022-06-28 13:10:00,39.2,39.21,39.19,39.2,11341.0,38.8417,38.8516,38.8318,38.8417,11341.0
2022-06-28 13:15:00,39.2,39.23,39.19,39.21,16895.0,38.8417,38.8715,38.8318,38.8516,16895.0
2022-06-28 13:20:00,39.2,39.23,39.19,39.22,6311.0,38.8417,38.8715,38.8318,38.8615,6311.0
2022-06-28 13:25:00,39.22,39.24,39.21,39.24,22567.0,38.8615,38.8814,38.8516,38.8814,22567.0
2022-06-28 13:30:00,39.24,39.26,39.23,39.23,7720.0,38.8814,38.9012,38.8715,38.8715,7720.0
2022-06-28 13:35:00,39.23,39.23,39.2,39.21,23721.0,38.8715,38.8715,38.8417,38.8516,23721.0
2022-06-28 13:40:00,39.22,39.26,39.21,39.25,9776.0,38.8615,38.9012,38.8516,38.8913,9776.0
2022-06-28 13:45:00,39.25,39.27,39.25,39.26,15975.0,38.8913,38.9111,38.8913,38.9012,15975.0
2022-06-28 13:50:00,39.27,39.28,39.26,39.27,22892.0,38.9111,38.921,38.9012,38.9111,22892.0
2022-06-28 13:55:00,39.26,39.29,39.26,39.27,13874.0,38.9012,38.9309,38.9012,38.9111,13874.0
2022-06-28 14:00:00,39.27,39.31,39.27,39.29,31818.0,38.9111,38.9507,38.9111,38.9309,31818.0
2022-06-28 14:05:00,39.28,39.28,39.26,39.27,18491.0,38.921,38.921,38.9012,38.9111,18491.0
2022-06-28 14:10:00,39.26,39.27,39.23,39.23,18947.0,38.9012,38.9111,38.8715,38.8715,18947.0
2022-06-28 14:15:00,39.23,39.24,39.22,39.23,17509.0,38.8715,38.8814,38.8615,38.8715,17509.0
2022-06-28 14:20:00,39.22,39.24,39.22,39.22,9862.0,38.8615,38.8814,38.8615,38.8615,9862.0
2022-06-28 14:25:00,39.23,39.24,39.22,39.24,19630.0,38.8715,38.8814,38.8615,38.8814,19630.0
2022-06-28 14:30:00,39.23,39.23,39.2,39.2,20115.0,38.8715,38.8715,38.8417,38.8417,20115.0
2022-06-28 14:35:00,39.2,39.2,39.18,39.18,13721.0,38.8417,38.8417,38.8219,38.8219,13721.0
2022-06-28 14:40:00,39.18,39.18,39.17,39.18,7741.0,38.8219,38.8219,38.812,38.8219,7741.0
2022-06-28 14:45:00,39.19,39.22,39.18,39.22,8700.0,38.8318,38.8615,38.8219,38.8615,8700.0
2022-06-28 14:50:00,39.22,39.23,39.2,39.2,22864.0,38.8615,38.8715,38.8417,38.8417,22864.0
2022-06-28 14:55:00,39.2,39.2,39.17,39.17,22259.0,38.8417,38.8417,38.812,38.812,22259.0
2022-06-28 15:00:00,39.18,39.18,39.14,39.14,30857.0,38.8219,38.8219,38.7823,38.7823,30857.0
2022-06-28 15:05:00,39.14,39.14,39.12,39.13,26480.0,38.7823,38.7823,38.7625,38.7724,26480.0
2022-06-28 15:10:00,39.13,39.14,39.13,39.14,45305.0,38.7724,38.7823,38.7724,38.7823,45305.0
2022-06-28 15:15:00,39.14,39.15,39.12,39.14,19887.0,38.7823,38.7922,38.7625,38.7823,19887.0
2022-06-28 15:20:00,39.15,39.15,39.13,39.15,47822.0,38.7922,38.7922,38.7724,38.7922,47822.0
2022-06-28 15:25:00,39.15,39.17,39.13,39.16,50909.0,38.7922,38.812,38.7724,38.8021,50909.0
2022-06-28 15:30:00,39.16,39.18,39.15,39.16,60337.0,38.8021,38.8219,38.7922,38.8021,60337.0
2022-06-28 15:35:00,39.16,39.19,39.16,39.19,23297.0,38.8021,38.8318,38.8021,38.8318,23297.0
2022-06-28 15:40:00,39.19,39.2,39.16,39.17,48438.0,38.8318,38.8417,38.8021,38.812,48438.0
2022-06-28 15:45:00,39.17,39.18,39.14,39.16,60454.0,38.812,38.8219,38.7823,38.8021,60454.0
2022-06-28 15:50:00,39.15,39.17,39.14,39.16,102517.0,38.7922,38.812,38.7823,38.8021,102517.0
2022-06-28 15:55:00,39.16,39.16,39.13,39.14,137952.0,38.8021,38.8021,38.7724,38.7823,137952.0
2022-06-29 09:30:00,39.36,39.44,39.34,39.4,97873.0,39.0003,39.0795,38.9804,39.0399,97873.0
2022-06-29 09:35:00,39.39,39.41,39.36,39.38,40207.0,39.03,39.0498,39.0003,39.0201,40207.0
2022-06-29 09:40:00,39.37,39.38,39.31,39.31,69844.0,39.0102,39.0201,38.9507,38.9507,69844.0
2022-06-29 09:45:00,39.31,39.31,39.28,39.3,67294.0,38.9507,38.9507,38.921,38.9408,67294.0
2022-06-29 09:50:00,39.3,39.43,39.3,39.42,22979.0,38.9408,39.0696,38.9408,39.0597,22979.0
2022-06-29 09:55:00,39.42,39.45,39.39,39.41,34948.0,39.0597,39.0894,39.03,39.0498,34948.0
2022-06-29 10:00:00,39.4,39.47,39.37,39.46,34190.0,39.0399,39.1093,39.0102,39.0993,34190.0
2022-06-29 10:05:00,39.45,39.47,39.43,39.45,36374.0,39.0894,39.1093,39.0696,39.0894,36374.0
2022-06-29 10:10:00,39.44,39.5,39.44,39.45,14350.0,39.0795,39.139,39.0795,39.0894,14350.0
2022-06-29 10:15:00,39.45,39.47,39.37,39.38,46974.0,39.0894,39.1093,39.0102,39.0201,46974.0
2022-06-29 10:20:00,39.39,39.4,39.37,39.39,46268.0,39.03,39.0399,39.0102,39.03,46268.0
2022-06-29 10:25:00,39.4,39.45,39.38,39.39,43300.0,39.0399,39.0894,39.0201,39.03,43300.0
2022-06-29 10:30:00,39.4,39.42,39.35,39.39,38123.0,39.0399,39.0597,38.9904,39.03,38123.0
2022-06-29 10:35:00,39.39,39.4,39.34,39.38,37749.0,39.03,39.0399,38.9804,39.0201,37749.0
2022-06-29 10:40:00,39.38,39.44,39.37,39.42,30392.0,39.0201,39.0795,39.0102,39.0597,30392.0
2022-06-29 10:45:00,39.42,39.44,39.4,39.42,26007.0,39.0597,39.0795,39.0399,39.0597,26007.0
2022-06-29 10:50:00,39.44,39.44,39.39,39.41,37195.0,39.0795,39.0795,39.03,39.0498,37195.0
2022-06-29 10:55:00,39.41,39.41,39.38,39.38,24676.0,39.0498,39.0498,39.0201,39.0201,24676.0
2022-06-29 11:00:00,39.38,39.39,39.35,39.35,28585.0,39.0201,39.03,38.9904,38.9904,28585.0
2022-06-29 11:05:00,39.36,39.38,39.33,39.36,66897.0,39.0003,39.0201,38.9705,39.0003,66897.0
2022-06-29 11:10:00,39.37,39.37,39.33,39.34,25981.0,39.0102,39.0102,38.9705,38.9804,25981.0
2022-06-29 11:15:00,39.34,39.36,39.3,39.32,439096.0,38.9804,39.0003,38.9408,38.9606,439096.0
2022-06-29 11:20:00,39.33,39.33,39.28,39.31,57610.0,38.9705,38.9705,38.921,38.9507,57610.0
2022-06-29 11:25:00,39.31,39.33,39.3,39.33,28622.0,38.9507,38.9705,38.9408,38.9705,28622.0
2022-06-29 11:30:00,39.33,39.37,39.3,39.36,52534.0,38.9705,39.0102,38.9408,39.0003,52534.0
2022-06-29 11:35:00,39.37,39.4,39.36,39.38,40872.0,39.0102,39.0399,39.0003,39.0201,40872.0
2022-06-29 11:40:00,39.39,39.4,39.36,39.37,27457.0,39.03,39.0399,39.0003,39.0102,27457.0
2022-06-29 11:45:00,39.37,39.4,39.36,39.38,42691.0,39.0102,39.0399,39.0003,39.0201,42691.0
2022-06-29 11:50:00,39.38,39.41,39.37,39.41,21194.0,39.0201,39.0498,39.0102,39.0498,21194.0
2022-06-29 11:55:00,39.41,39.43,39.39,39.43,59979.0,39.0498,39.0696,39.03,39.0696,59979.0
2022-06-29 12:00:00,39.42,39.43,39.37,39.4,46146.0,39.0597,39.0696,39.0102,39.0399,46146.0
2022-06-29 12:05:00,39.4,39.4,39.35,39.35,22753.0,39.0399,39.0399,38.9904,38.9904,22753.0
2022-06-29 12:10:00,39.35,39.36,39.33,39.34,23123.0,38.9904,39.0003,38.9705,38.9804,23123.0
2022-06-29 12:15:00,39.34,39.36,39.34,39.35,19619.0,38.9804,39.0003,38.9804,38.9904,19619.0
2022-06-29 12:20:00,39.35,39.35,39.3,39.3,23159.0,38.9904,38.9904,38.9408,38.9408,23159.0
2022-06-29 12:25:00,39.31,39.31,39.29,39.3,36283.0,38.9507,38.9507,38.9309,38.9408,36283.0
2022-06-29 12:30:00,39.3,39.31,39.3,39.31,32886.0,38.9408,38.9507,38.9408,38.9507,32886.0
2022-06-29 12:35:00,39.32,39.36,39.31,39.34,102345.0,38.9606,39.0003,38.9507,38.9804,102345.0
2022-06-29 12:40:00,39.34,39.35,39.33,39.34,29692.0,38.9804,38.9904,38.9705,38.9804,29692.0
2022-06-29 12:45:00,39.34,39.35,39.3,39.31,23454.0,38.9804,38.9904,38.9408,38.9507,23454.0
2022-06-29 12:50:00,39.32,39.34,39.3,39.31,39852.0,38.9606,38.9804,38.9408,38.9507,39852.0
2022-06-29 12:55:00,39.32,39.34,39.3,39.33,39965.0,38.9606,38.9804,38.9408,38.9705,39965.0
2022-06-29 13:00:00,39.33,39.34,39.31,39.32,15905.0,38.9705,38.9804,38.9507,38.9606,15905.0
2022-06-29 13:05:00,39.32,39.37,39.31,39.36,48840.0,38.9606,39.0102,38.9507,39.0003,48840.0
2022-06-29 13:10:00,39.37,39.38,39.31,39.31,41080.0,39.0102,39.0201,38.9507,38.9507,41080.0
2022-06-29 13:15:00,39.32,39.32,39.3,39.32,22358.0,38.9606,38.9606,38.9408,38.9606,22358.0
2022-06-29 13:20:00,39.32,39.33,39.3,39.32,17100.0,38.9606,38.9705,38.9408,38.9606,17100.0
2022-06-29 13:25:00,39.32,39.36,39.31,39.36,51601.0,38.9606,39.0003,38.9507,39.0003,51601.0
2022-06-29 13:30:00,39.36,39.36,39.31,39.32,208038.0,39.0003,39.0003,38.9507,38.9606,208038.0
2022-06-29 13:35:00,39.33,39.36,39.32,39.36,24203.0,38.9705,39.0003,38.9606,39.0003,24203.0
2022-06-29 13:40:00,39.36,39.38,39.36,39.37,27491.0,39.0003,39.0201,39.0003,39.0102,27491.0
2022-06-29 13:45:00,39.37,39.38,39.36,39.37,41863.0,39.0102,39.0201,39.0003,39.0102,41863.0
2022-06-29 13:50:00,39.37,39.39,39.37,39.39,21805.0,39.0102,39.03,39.0102,39.03,21805.0
2022-06-29 13:55:00,39.39,39.41,39.38,39.41,21364.0,39.03,39.0498,39.0201,39.0498,21364.0
2022-06-29 14:00:00,39.41,39.44,39.39,39.44,71394.0,39.0498,39.0795,39.03,39.0795,71394.0
2022-06-29 14:05:00,39.44,39.45,39.42,39.43,58565.0,39.0795,39.0894,39.0597,39.0696,58565.0
2022-06-29 14:10:00,39.43,39.44,39.42,39.43,17481.0,39.0696,39.0795,39.0597,39.0696,17481.0
2022-06-29 14:15:00,39.44,39.44,39.41,39.41,63435.0,39.0795,39.0795,39.0498,39.0498,63435.0
2022-06-29 14:20:00,39.42,39.42,39.39,39.4,53525.0,39.0597,39.0597,39.03,39.0399,53525.0
2022-06-29 14:25:00,39.4,39.42,39.38,39.42,26866.0,39.0399,39.0597,39.0201,39.0597,26866.0
2022-06-29 14:30:00,39.42,39.42,39.38,39.4,40494.0,39.0597,39.0597,39.0201,39.0399,40494.0
2022-06-29 14:35:00,39.4,39.4,39.36,39.37,46595.0,39.0399,39.0399,39.0003,39.0102,46595.0
2022-06-29 14:40:00,39.37,39.37,39.33,39.33,56553.0,39.0102,39.0102,38.9705,38.9705,56553.0
2022-06-29 14:45:00,39.34,39.35,39.32,39.33,45591.0,38.9804,38.9904,38.9606,38.9705,45591.0
2022-06-29 14:50:00,39.34,39.34,39.32,39.34,53591.0,38.9804,38.9804,38.9606,38.9804,53591.0
2022-06-29 14:55:00,39.34,39.35,39.33,39.34,23981.0,38.9804,38.9904,38.9705,38.9804,23981.0
2022-06-29 15:00:00,39.34,39.34,39.3,39.32,70099.0,38.9804,38.9804,38.9408,38.9606,70099.0
2022-06-29 15:05:00,39.33,39.35,39.32,39.35,39324.0,38.9705,38.9904,38.9606,38.9904,39324.0
2022-06-29 15:10:00,39.35,39.37,39.33,39.37,79414.0,38.9904,39.0102,38.9705,39.0102,79414.0
2022-06-29 15:15:00,39.37,39.39,39.35,39.37,59800.0,39.0102,39.03,38.9904,39.0102,59800.0
2022-06-29 15:20:00,39.37,39.38,39.36,39.38,27572.0,39.0102,39.0201,39.0003,39.0201,27572.0
2022-06-29 15:25:00,39.38,39.4,39.37,39.4,107380.0,39.0201,39.0399,39.0102,39.0399,107380.0
2022-06-29 15:30:00,39.4,39.4,39.34,39.35,46160.0,39.0399,39.0399,38.9804,38.9904,46160.0
2022-06-29 15:35:00,39.35,39.36,39.33,39.34,60285.0,38.9904,39.0003,38.9705,38.9804,60285.0
2022-06-29 15:40:00,39.35,39.35,39.32,39.34,53803.0,38.9904,38.9904,38.9606,38.9804,53803.0
2022-06-29 15:45:00,39.34,39.35,39.31,39.32,70405.0,38.9804,38.9904,38.9507,38.9606,70405.0
2022-06-29 15:50:00,39.33,39.36,39.31,39.34,79443.0,38.9705,39.0003,38.9507,38.9804,79443.0
2022-06-29 15:55:00,39.35,39.39,39.35,39.38,217541.0,38.9904,39.03,38.9904,39.0201,217541.0
2022-06-30 09:30:00,39.02,39.13,39.02,39.07,135930.0,38.6634,38.7724,38.6634,38.7129,135930.0
2022-06-30 09:35:00,39.06,39.08,38.99,38.99,48798.0,38.703,38.7228,38.6336,38.6336,48798.0
2022-06-30 09:40:00,38.98,39.03,38.96,39.02,19009.0,38.6237,38.6733,38.6039,38.6634,19009.0
2022-06-30 09:45:00,39.01,39.03,38.98,39.01,16847.0,38.6535,38.6733,38.6237,38.6535,16847.0
2022-06-30 09:50:00,39.01,39.03,38.95,38.97,31695.0,38.6535,38.6733,38.594,38.6138,31695.0
2022-06-30 09:55:00,38.96,38.99,38.92,38.97,54586.0,38.6039,38.6336,38.5643,38.6138,54586.0
2022-06-30 10:00:00,38.97,38.98,38.92,38.94,62488.0,38.6138,38.6237,38.5643,38.5841,62488.0
2022-06-30 10:05:00,38.94,39.01,38.93,39.0,92657.0,38.5841,38.6535,38.5742,38.6436,92657.0
2022-06-30 10:10:00,39.01,39.09,39.0,39.09,183060.0,38.6535,38.7327,38.6436,38.7327,183060.0
2022-06-30 10:15:00,39.09,39.11,39.06,39.09,29464.0,38.7327,38.7525,38.703,38.7327,29464.0
2022-06-30 10:20:00,39.09,39.11,39.07,39.1,32046.0,38.7327,38.7525,38.7129,38.7426,32046.0
2022-06-30 10:25:00,39.1,39.11,39.07,39.07,36302.0,38.7426,38.7525,38.7129,38.7129,36302.0
2022-06-30 10:30:00,39.06,39.14,39.06,39.14,236570.0,38.703,38.7823,38.703,38.7823,236570.0
2022-06-30 10:35:00,39.14,39.14,39.1,39.1,52847.0,38.7823,38.7823,38.7426,38.7426,52847.0
2022-06-30 10:40:00,39.09,39.1,39.07,39.08,23000.0,38.7327,38.7426,38.7129,38.7228,23000.0
2022-06-30 10:45:00,39.08,39.09,39.05,39.07,66773.0,38.7228,38.7327,38.6931,38.7129,66773.0
2022-06-30 10:50:00,39.07,39.14,39.06,39.14,34819.0,38.7129,38.7823,38.703,38.7823,34819.0
2022-06-30 10:55:00,39.14,39.18,39.13,39.16,50173.0,38.7823,38.8219,38.7724,38.8021,50173.0
2022-06-30 11:00:00,39.16,39.16,39.11,39.13,36698.0,38.8021,38.8021,38.7525,38.7724,36698.0
2022-06-30 11:05:00,39.13,39.18,39.12,39.18,25559.0,38.7724,38.8219,38.7625,38.8219,25559.0
2022-06-30 11:10:00,39.18,39.19,39.14,39.16,26700.0,38.8219,38.8318,38.7823,38.8021,26700.0
2022-06-30 11:15:00,39.16,39.19,39.16,39.19,24600.0,38.8021,38.8318,38.8021,38.8318,24600.0
2022-06-30 11:20:00,39.18,39.22,39.18,39.22,31312.0,38.8219,38.8615,38.8219,38.8615,31312.0
2022-06-30 11:25:00,39.22,39.27,39.21,39.24,54687.0,38.8615,38.9111,38.8516,38.8814,54687.0
2022-06-30 11:30:00,39.23,39.26,39.23,39.24,38533.0,38.8715,38.9012,38.8715,38.8814,38533.0
2022-06-30 11:35:00,39.23,39.25,39.21,39.25,23306.0,38.8715,38.8913,38.8516,38.8913,23306.0
2022-06-30 11:40:00,39.26,39.29,39.24,39.28,48107.0,38.9012,38.9309,38.8814,38.921,48107.0
2022-06-30 11:45:00,39.27,39.32,39.27,39.31,34215.0,38.9111,38.9606,38.9111,38.9507,34215.0
2022-06-30 11:50:00,39.3,39.31,39.27,39.29,32525.0,38.9408,38.9507,38.9111,38.9309,32525.0
2022-06-30 11:55:00,39.28,39.33,39.27,39.32,29276.0,38.921,38.9705,38.9111,38.9606,29276.0
2022-06-30 12:00:00,39.31,39.32,39.28,39.29,33199.0,38.9507,38.9606,38.921,38.9309,33199.0
2022-06-30 12:05:00,39.29,39.29,39.25,39.25,53523.0,38.9309,38.9309,38.8913,38.8913,53523.0
2022-06-30 12:10:00,39.26,39.28,39.25,39.28,35225.0,38.9012,38.921,38.8913,38.921,35225.0
2022-06-30 12:15:00,39.29,39.31,39.28,39.3,24986.0,38.9309,38.9507,38.921,38.9408,24986.0
2022-06-30 12:20:00,39.3,39.39,39.3,39.39,59054.0,38.9408,39.03,38.9408,39.03,59054.0
2022-06-30 12:25:00,39.38,39.42,39.37,39.41,47829.0,39.0201,39.0597,39.0102,39.0498,47829.0
2022-06-30 12:30:00,39.41,39.46,39.41,39.43,24023.0,39.0498,39.0993,39.0498,39.0696,24023.0
2022-06-30 12:35:00,39.42,39.42,39.4,39.41,22733.0,39.0597,39.0597,39.0399,39.0498,22733.0
2022-06-30 12:40:00,39.41,39.42,39.39,39.41,64375.0,39.0498,39.0597,39.03,39.0498,64375.0
2022-06-30 12:45:00,39.42,39.43,39.4,39.4,28855.0,39.0597,39.0696,39.0399,39.0399,28855.0
2022-06-30 12:50:00,39.4,39.43,39.39,39.43,23459.0,39.0399,39.0696,39.03,39.0696,23459.0
2022-06-30 12:55:00,39.43,39.45,39.41,39.41,12323.0,39.0696,39.0894,39.0498,39.0498,12323.0
2022-06-30 13:00:00,39.41,39.43,39.4,39.42,27403.0,39.0498,39.0696,39.0399,39.0597,27403.0
2022-06-30 13:05:00,39.41,39.42,39.35,39.36,25489.0,39.0498,39.0597,38.9904,39.0003,25489.0
2022-06-30 13:10:00,39.36,39.36,39.3,39.3,38841.0,39.0003,39.0003,38.9408,38.9408,38841.0
2022-06-30 13:15:00,39.3,39.34,39.3,39.32,24095.0,38.9408,38.9804,38.9408,38.9606,24095.0
2022-06-30 13:20:00,39.32,39.36,39.31,39.36,40401.0,38.9606,39.0003,38.9507,39.0003,40401.0
2022-06-30 13:25:00,39.36,39.38,39.35,39.38,21700.0,39.0003,39.0201,38.9904,39.0201,21700.0
2022-06-30 13:30:00,39.38,39.39,39.37,39.38,24888.0,39.0201,39.03,39.0102,39.0201,24888.0
2022-06-30 13:35:00,39.38,39.4,39.36,39.38,29438.0,39.0201,39.0399,39.0003,39.0201,29438.0
2022-06-30 13:40:00,39.38,39.41,39.35,39.36,29575.0,39.0201,39.0498,38.9904,39.0003,29575.0
2022-06-30 13:45:00,39.36,39.4,39.35,39.4,21728.0,39.0003,39.0399,38.9904,39.0399,21728.0
2022-06-30 13:50:00,39.41,39.44,39.4,39.42,19778.0,39.0498,39.0795,39.0399,39.0597,19778.0
2022-06-30 13:55:00,39.41,39.42,39.38,39.4,30562.0,39.0498,39.0597,39.0201,39.0399,30562.0
2022-06-30 14:00:00,39.4,39.41,39.39,39.41,50249.0,39.0399,39.0498,39.03,39.0498,50249.0
2022-06-30 14:05:00,39.41,39.42,39.37,39.38,30955.0,39.0498,39.0597,39.0102,39.0201,30955.0
2022-06-30 14:10:00,39.39,39.41,39.38,39.39,29116.0,39.03,39.0498,39.0201,39.03,29116.0
2022-06-30 14:15:00,39.38,39.42,39.37,39.41,32446.0,39.0201,39.0597,39.0102,39.0498,32446.0
2022-06-30 14:20:00,39.41,39.41,39.36,39.36,32808.0,39.0498,39.0498,39.0003,39.0003,32808.0
2022-06-30 14:25:00,39.36,39.39,39.33,39.36,46323.0,39.0003,39.03,38.9705,39.0003,46323.0
2022-06-30 14:30:00,39.37,39.38,39.35,39.37,37611.0,39.0102,39.0201,38.9904,39.0102,37611.0
2022-06-30 14:35:00,39.37,39.37,39.35,39.36,19283.0,39.0102,39.0102,38.9904,39.0003,19283.0
2022-06-30 14:40:00,39.36,39.36,39.28,39.29,48913.0,39.0003,39.0003,38.921,38.9309,48913.0
2022-06-30 14:45:00,39.29,39.32,39.28,39.31,33645.0,38.9309,38.9606,38.921,38.9507,33645.0
2022-06-30 14:50:00,39.31,39.32,39.28,39.3,57668.0,38.9507,38.9606,38.921,38.9408,57668.0
2022-06-30 14:55:00,39.3,39.33,39.29,39.32,71616.0,38.9408,38.9705,38.9309,38.9606,71616.0
2022-06-30 15:00:00,39.32,39.35,39.3,39.32,75066.0,38.9606,38.9904,38.9408,38.9606,75066.0
2022-06-30 15:05:00,39.32,39.32,39.25,39.25,152746.0,38.9606,38.9606,38.8913,38.8913,152746.0
2022-06-30 15:10:00,39.25,39.27,39.24,39.27,37839.0,38.8913,38.9111,38.8814,38.9111,37839.0
2022-06-30 15:15:00,39.26,39.26,39.22,39.25,99704.0,38.9012,38.9012,38.8615,38.8913,99704.0
2022-06-30 15:20:00,39.25,39.28,39.25,39.28,27573.0,38.8913,38.921,38.8913,38.921,27573.0
2022-06-30 15:25:00,39.28,39.34,39.28,39.34,52798.0,38.921,38.9804,38.921,38.9804,52798.0
2022-06-30 15:30:00,39.33,39.38,39.33,39.36,68245.0,38.9705,39.0201,38.9705,39.0003,68245.0
2022-06-30 15:35:00,39.36,39.4,39.34,39.36,39762.0,39.0003,39.0399,38.9804,39.0003,39762.0
2022-06-30 15:40:00,39.36,39.36,39.29,39.32,86627.0,39.0003,39.0003,38.9309,38.9606,86627.0
2022-06-30 15:45:00,39.31,39.37,39.3,39.33,132947.0,38.9507,39.0102,38.9408,38.9705,132947.0
2022-06-30 15:50:00,39.32,39.37,39.27,39.3,153013.0,38.9606,39.0102,38.9111,38.9408,153013.0
2022-06-30 15:55:00,39.29,39.39,39.28,39.39,155587.0,38.9309,39.03,38.921,39.03,155587.0
2022-07-01 09:30:00,39.16,39.29,39.16,39.24,31359.0,38.8021,38.9309,38.8021,38.8814,31359.0
2022-07-01 09:35:00,39.23,39.27,39.18,39.23,133257.0,38.8715,38.9111,38.8219,38.8715,133257.0
2022-07-01 09:40:00,39.23,39.3,39.23,39.26,16772.0,38.8715,38.9408,38.8715,38.9012,16772.0
2022-07-01 09:45:00,39.26,39.35,39.25,39.32,27448.0,38.9012,38.9904,38.8913,38.9606,27448.0
2022-07-01 09:50:00,39.33,39.36,39.32,39.35,12630.0,38.9705,39.0003,38.9606,38.9904,12630.0
2022-07-01 09:55:00,39.35,39.37,39.32,39.33,9065.0,38.9904,39.0102,38.9606,38.9705,9065.0
2022-07-01 10:00:00,39.34,39.4,39.24,39.25,72265.0,38.9804,39.0399,38.8814,38.8913,72265.0
2022-07-01 10:05:00,39.25,39.34,39.22,39.31,63979.0,38.8913,38.9804,38.8615,38.9507,63979.0
2022-07-01 10:10:00,39.31,39.34,39.21,39.23,32378.0,38.9507,38.9804,38.8516,38.8715,32378.0
2022-07-01 10:15:00,39.23,39.27,39.22,39.26,18834.0,38.8715,38.9111,38.8615,38.9012,18834.0
2022-07-01 10:20:00,39.26,39.28,39.22,39.27,23954.0,38.9012,38.921,38.8615,38.9111,23954.0
2022-07-01 10:25:00,39.26,39.26,39.2,39.21,26651.0,38.9012,38.9012,38.8417,38.8516,26651.0
2022-07-01 10:30:00,39.2,39.21,39.16,39.18,31132.0,38.8417,38.8516,38.8021,38.8219,31132.0
2022-07-01 10:35:00,39.18,39.19,39.15,39.16,37276.0,38.8219,38.8318,38.7922,38.8021,37276.0
2022-07-01 10:40:00,39.16,39.21,39.15,39.19,27071.0,38.8021,38.8516,38.7922,38.8318,27071.0
2022-07-01 10:45:00,39.2,39.25,39.19,39.25,41576.0,38.8417,38.8913,38.8318,38.8913,41576.0
2022-07-01 10:50:00,39.23,39.27,39.2,39.25,30744.0,38.8715,38.9111,38.8417,38.8913,30744.0
2022-07-01 10:55:00,39.25,39.3,39.24,39.26,34256.0,38.8913,38.9408,38.8814,38.9012,34256.0
2022-07-01 11:00:00,39.25,39.26,39.23,39.25,7950.0,38.8913,38.9012,38.8715,38.8913,7950.0
2022-07-01 11:05:00,39.25,39.33,39.25,39.32,25399.0,38.8913,38.9705,38.8913,38.9606,25399.0
2022-07-01 11:10:00,39.32,39.33,39.3,39.31,38408.0,38.9606,38.9705,38.9408,38.9507,38408.0
2022-07-01 11:15:00,39.31,39.35,39.31,39.33,17738.0,38.9507,38.9904,38.9507,38.9705,17738.0
2022-07-01 11:20:00,39.33,39.35,39.29,39.3,13712.0,38.9705,38.9904,38.9309,38.9408,13712.0
2022-07-01 11:25:00,39.3,39.33,39.29,39.3,14382.0,38.9408,38.9705,38.9309,38.9408,14382.0
2022-07-01 11:30:00,39.3,39.35,39.3,39.35,12984.0,38.9408,38.9904,38.9408,38.9904,12984.0
2022-07-01 11:35:00,39.36,39.36,39.33,39.34,11363.0,39.0003,39.0003,38.9705,38.9804,11363.0
2022-07-01 11:40:00,39.34,39.37,39.32,39.33,17095.0,38.9804,39.0102,38.9606,38.9705,17095.0
2022-07-01 11:45:00,39.33,39.36,39.32,39.33,10451.0,38.9705,39.0003,38.9606,38.9705,10451.0
2022-07-01 11:50:00,39.32,39.32,39.25,39.25,17993.0,38.9606,38.9606,38.8913,38.8913,17993.0
2022-07-01 11:55:00,39.25,39.27,39.24,39.26,10513.0,38.8913,38.9111,38.8814,38.9012,10513.0
2022-07-01 12:00:00,39.25,39.25,39.22,39.23,9059.0,38.8913,38.8913,38.8615,38.8715,9059.0
2022-07-01 12:05:00,39.23,39.25,39.23,39.25,5030.0,38.8715,38.8913,38.8715,38.8913,5030.0
2022-07-01 12:10:00,39.24,39.25,39.23,39.24,54577.0,38.8814,38.8913,38.8715,38.8814,54577.0
2022-07-01 12:15:00,39.24,39.28,39.24,39.27,13306.0,38.8814,38.921,38.8814,38.9111,13306.0
2022-07-01 12:20:00,39.27,39.29,39.26,39.27,15819.0,38.9111,38.9309,38.9012,38.9111,15819.0
2022-07-01 12:25:00,39.27,39.28,39.26,39.28,5784.0,38.9111,38.921,38.9012,38.921,5784.0
2022-07-01 12:30:00,39.27,39.3,39.25,39.26,8203.0,38.9111,38.9408,38.8913,38.9012,8203.0
2022-07-01 12:35:00,39.26,39.27,39.25,39.25,3966.0,38.9012,38.9111,38.8913,38.8913,3966.0
2022-07-01 12:40:00,39.24,39.25,39.24,39.25,8228.0,38.8814,38.8913,38.8814,38.8913,8228.0
2022-07-01 12:45:00,39.25,39.27,39.24,39.26,14505.0,38.8913,38.9111,38.8814,38.9012,14505.0
2022-07-01 12:50:00,39.26,39.27,39.26,39.27,2825.0,38.9012,38.9111,38.9012,38.9111,2825.0
2022-07-01 12:55:00,39.26,39.26,39.23,39.23,12395.0,38.9012,38.9012,38.8715,38.8715,12395.0
2022-07-01 13:00:00,39.23,39.25,39.22,39.22,8930.0,38.8715,38.8913,38.8615,38.8615,8930.0
2022-07-01 13:05:00,39.22,39.24,39.22,39.23,3563.0,38.8615,38.8814,38.8615,38.8715,3563.0
2022-07-01 13:10:00,39.23,39.27,39.23,39.27,17040.0,38.8715,38.9111,38.8715,38.9111,17040.0
2022-07-01 13:15:00,39.28,39.29,39.26,39.28,14346.0,38.921,38.9309,38.9012,38.921,14346.0
2022-07-01 13:20:00,39.29,39.29,39.26,39.27,16363.0,38.9309,38.9309,38.9012,38.9111,16363.0
2022-07-01 13:25:00,39.27,39.29,39.27,39.28,4218.0,38.9111,38.9309,38.9111,38.921,4218.0
2022-07-01 13:30:00,39.29,39.31,39.28,39.29,23564.0,38.9309,38.9507,38.921,38.9309,23564.0
2022-07-01 13:35:00,39.29,39.31,39.27,39.31,80091.0,38.9309,38.9507,38.9111,38.9507,80091.0
2022-07-01 13:40:00,39.31,39.34,39.31,39.32,11398.0,38.9507,38.9804,38.9507,38.9606,11398.0
2022-07-01 13:45:00,39.32,39.34,39.32,39.34,2966.0,38.9606,38.9804,38.9606,38.9804,2966.0
2022-07-01 13:50:00,39.34,39.35,39.34,39.34,4010.0,38.9804,38.9904,38.9804,38.9804,4010.0
2022-07-01 13:55:00,39.33,39.35,39.33,39.35,5978.0,38.9705,38.9904,38.9705,38.9904,5978.0
2022-07-01 14:00:00,39.36,39.36,39.35,39.35,3400.0,39.0003,39.0003,38.9904,38.9904,3400.0
2022-07-01 14:05:00,39.34,39.36,39.34,39.35,4437.0,38.9804,39.0003,38.9804,38.9904,4437.0
2022-07-01 14:10:00,39.35,39.37,39.33,39.37,4575.0,38.9904,39.0102,38.9705,39.0102,4575.0
2022-07-01 14:15:00,39.38,39.38,39.37,39.38,33879.0,39.0201,39.0201,39.0102,39.0201,33879.0
2022-07-01 14:20:00,39.38,39.42,39.37,39.42,16370.0,39.0201,39.0597,39.0102,39.0597,16370.0
2022-07-01 14:25:00,39.41,39.41,39.39,39.4,7997.0,39.0498,39.0498,39.03,39.0399,7997.0
2022-07-01 14:30:00,39.39,39.42,39.39,39.41,5779.0,39.03,39.0597,39.03,39.0498,5779.0
2022-07-01 14:35:00,39.41,39.42,39.39,39.41,6427.0,39.0498,39.0597,39.03,39.0498,6427.0
2022-07-01 14:40:00,39.4,39.41,39.39,39.4,15772.0,39.0399,39.0498,39.03,39.0399,15772.0
2022-07-01 14:45:00,39.4,39.42,39.4,39.42,74114.0,39.0399,39.0597,39.0399,39.0597,74114.0
2022-07-01 14:50:00,39.41,39.42,39.37,39.38,16005.0,39.0498,39.0597,39.0102,39.0201,16005.0
2022-07-01 14:55:00,39.38,39.43,39.36,39.42,12297.0,39.0201,39.0696,39.0003,39.0597,12297.0
2022-07-01 15:00:00,39.42,39.42,39.35,39.37,17471.0,39.0597,39.0597,38.9904,39.0102,17471.0
2022-07-01 15:05:00,39.37,39.39,39.36,39.39,49974.0,39.0102,39.03,39.0003,39.03,49974.0
2022-07-01 15:10:00,39.39,39.42,39.39,39.41,15967.0,39.03,39.0597,39.03,39.0498,15967.0
2022-07-01 15:15:00,39.41,39.42,39.38,39.39,6884.0,39.0498,39.0597,39.0201,39.03,6884.0
2022-07-01 15:20:00,39.38,39.39,39.36,39.38,17356.0,39.0201,39.03,39.0003,39.0201,17356.0
2022-07-01 15:25:00,39.39,39.4,39.37,39.38,21674.0,39.03,39.0399,39.0102,39.0201,21674.0
2022-07-01 15:30:00,39.39,39.43,39.38,39.41,13342.0,39.03,39.0696,39.0201,39.0498,13342.0
2022-07-01 15:35:00,39.42,39.43,39.41,39.43,9646.0,39.0597,39.0696,39.0498,39.0696,9646.0
2022-07-01 15:40:00,39.43,39.44,39.41,39.43,176460.0,39.0696,39.0795,39.0498,39.0696,176460.0
2022-07-01 15:45:00,39.43,39.44,39.41,39.44,35314.0,39.0696,39.0795,39.0498,39.0795,35314.0
2022-07-01 15:50:00,39.44,39.45,39.38,39.42,57033.0,39.0795,39.0894,39.0201,39.0597,57033.0
2022-07-01 15:55:00,39.42,39.5,39.41,39.5,76346.0,39.0597,39.139,39.0498,39.139,76346.0
2022-07-05 09:30:00,39.04,39.08,38.98,38.98,137575.0,38.6832,38.7228,38.6237,38.6237,137575.0
2022-07-05 09:35:00,39.0,39.02,38.98,38.98,56619.0,38.6436,38.6634,38.6237,38.6237,56619.0
2022-07-05 09:40:00,38.98,39.05,38.98,39.05,36999.0,38.6237,38.6931,38.6237,38.6931,36999.0
2022-07-05 09:45:00,39.05,39.12,39.04,39.11,87675.0,38.6931,38.7625,38.6832,38.7525,87675.0
2022-07-05 09:50:00,39.11,39.12,39.08,39.09,29383.0,38.7525,38.7625,38.7228,38.7327,29383.0
2022-07-05 09:55:00,39.09,39.11,39.04,39.08,43899.0,38.7327,38.7525,38.6832,38.7228,43899.0
2022-07-05 10:00:00,39.07,39.1,39.02,39.03,52431.0,38.7129,38.7426,38.6634,38.6733,52431.0
2022-07-05 10:05:00,39.03,39.05,39.0,39.02,30520.0,38.6733,38.6931,38.6436,38.6634,30520.0
2022-07-05 10:10:00,39.02,39.11,39.02,39.09,81722.0,38.6634,38.7525,38.6634,38.7327,81722.0
2022-07-05 10:15:00,39.09,39.1,39.05,39.08,83416.0,38.7327,38.7426,38.6931,38.7228,83416.0
2022-07-05 10:20:00,39.08,39.09,39.06,39.07,37212.0,38.7228,38.7327,38.703,38.7129,37212.0
2022-07-05 10:25:00,39.07,39.09,39.05,39.08,46987.0,38.7129,38.7327,38.6931,38.7228,46987.0
2022-07-05 10:30:00,39.08,39.13,39.06,39.09,47502.0,38.7228,38.7724,38.703,38.7327,47502.0
2022-07-05 10:35:00,39.09,39.19,39.08,39.17,26431.0,38.7327,38.8318,38.7228,38.812,26431.0
2022-07-05 10:40:00,39.16,39.18,39.13,39.14,29488.0,38.8021,38.8219,38.7724,38.7823,29488.0
2022-07-05 10:45:00,39.13,39.14,39.09,39.12,37632.0,38.7724,38.7823,38.7327,38.7625,37632.0
2022-07-05 10:50:00,39.12,39.13,39.09,39.11,23906.0,38.7625,38.7724,38.7327,38.7525,23906.0
2022-07-05 10:55:00,39.12,39.13,39.1,39.13,20486.0,38.7625,38.7724,38.7426,38.7724,20486.0
2022-07-05 11:00:00,39.13,39.13,39.08,39.11,36977.0,38.7724,38.7724,38.7228,38.7525,36977.0
2022-07-05 11:05:00,39.11,39.12,39.07,39.1,36244.0,38.7525,38.7625,38.7129,38.7426,36244.0
2022-07-05 11:10:00,39.1,39.11,39.07,39.08,28685.0,38.7426,38.7525,38.7129,38.7228,28685.0
2022-07-05 11:15:00,39.08,39.11,39.07,39.09,44539.0,38.7228,38.7525,38.7129,38.7327,44539.0
2022-07-05 11:20:00,39.1,39.12,39.07,39.09,24669.0,38.7426,38.7625,38.7129,38.7327,24669.0
2022-07-05 11:25:00,39.08,39.08,39.04,39.07,56411.0,38.7228,38.7228,38.6832,38.7129,56411.0
2022-07-05 11:30:00,39.06,39.12,39.05,39.11,53312.0,38.703,38.7625,38.6931,38.7525,53312.0
2022-07-05 11:35:00,39.11,39.12,39.09,39.1,9712.0,38.7525,38.7625,38.7327,38.7426,9712.0
2022-07-05 11:40:00,39.1,39.18,39.1,39.18,8686.0,38.7426,38.8219,38.7426,38.8219,8686.0
2022-07-05 11:45:00,39.19,39.22,39.18,39.22,29260.0,38.8318,38.8615,38.8219,38.8615,29260.0
2022-07-05 11:50:00,39.22,39.24,39.21,39.22,22540.0,38.8615,38.8814,38.8516,38.8615,22540.0
2022-07-05 11:55:00,39.22,39.24,39.2,39.21,58922.0,38.8615,38.8814,38.8417,38.8516,58922.0
2022-07-05 12:00:00,39.21,39.23,39.2,39.2,27503.0,38.8516,38.8715,38.8417,38.8417,27503.0
2022-07-05 12:05:00,39.2,39.21,39.19,39.2,13360.0,38.8417,38.8516,38.8318,38.8417,13360.0
2022-07-05 12:10:00,39.2,39.22,39.18,39.19,11763.0,38.8417,38.8615,38.8219,38.8318,11763.0
2022-07-05 12:15:00,39.18,39.2,39.16,39.19,16902.0,38.8219,38.8417,38.8021,38.8318,16902.0
2022-07-05 12:20:00,39.19,39.24,39.18,39.24,7088.0,38.8318,38.8814,38.8219,38.8814,7088.0
2022-07-05 12:25:00,39.25,39.25,39.21,39.21,13250.0,38.8913,38.8913,38.8516,38.8516,13250.0
2022-07-05 12:30:00,39.22,39.23,39.21,39.23,4574.0,38.8615,38.8715,38.8516,38.8715,4574.0
2022-07-05 12:35:00,39.22,39.24,39.22,39.23,2407.0,38.8615,38.8814,38.8615,38.8715,2407.0
2022-07-05 12:40:00,39.23,39.24,39.21,39.22,18450.0,38.8715,38.8814,38.8516,38.8615,18450.0
2022-07-05 12:45:00,39.21,39.22,39.16,39.17,9004.0,38.8516,38.8615,38.8021,38.812,9004.0
2022-07-05 12:50:00,39.18,39.19,39.16,39.19,8221.0,38.8219,38.8318,38.8021,38.8318,8221.0
2022-07-05 12:55:00,39.19,39.19,39.17,39.18,3317.0,38.8318,38.8318,38.812,38.8219,3317.0
2022-07-05 13:00:00,39.18,39.22,39.18,39.22,14333.0,38.8219,38.8615,38.8219,38.8615,14333.0
2022-07-05 13:05:00,39.22,39.22,39.18,39.21,9834.0,38.8615,38.8615,38.8219,38.8516,9834.0
2022-07-05 13:10:00,39.22,39.26,39.22,39.26,21064.0,38.8615,38.9012,38.8615,38.9012,21064.0
2022-07-05 13:15:00,39.26,39.29,39.26,39.29,28618.0,38.9012,38.9309,38.9012,38.9309,28618.0
2022-07-05 13:20:00,39.29,39.3,39.27,39.27,11631.0,38.9309,38.9408,38.9111,38.9111,11631.0
2022-07-05 13:25:00,39.28,39.29,39.27,39.27,6855.0,38.921,38.9309,38.9111,38.9111,6855.0
2022-07-05 13:30:00,39.27,39.3,39.27,39.3,66202.0,38.9111,38.9408,38.9111,38.9408,66202.0
2022-07-05 13:35:00,39.3,39.32,39.3,39.3,27663.0,38.9408,38.9606,38.9408,38.9408,27663.0
2022-07-05 13:40:00,39.31,39.32,39.28,39.29,18203.0,38.9507,38.9606,38.921,38.9309,18203.0
2022-07-05 13:45:00,39.29,39.29,39.26,39.29,33009.0,38.9309,38.9309,38.9012,38.9309,33009.0
2022-07-05 13:50:00,39.29,39.3,39.27,39.28,44435.0,38.9309,38.9408,38.9111,38.921,44435.0
2022-07-05 13:55:00,39.28,39.28,39.26,39.28,12000.0,38.921,38.921,38.9012,38.921,12000.0
2022-07-05 14:00:00,39.28,39.32,39.28,39.32,20608.0,38.921,38.9606,38.921,38.9606,20608.0
2022-07-05 14:05:00,39.32,39.32,39.29,39.32,10760.0,38.9606,38.9606,38.9309,38.9606,10760.0
2022-07-05 14:10:00,39.32,39.34,39.31,39.33,19363.0,38.9606,38.9804,38.9507,38.9705,19363.0
2022-07-05 14:15:00,39.33,39.33,39.29,39.32,8012.0,38.9705,38.9705,38.9309,38.9606,8012.0
2022-07-05 14:20:00,39.33,39.36,39.32,39.36,6195.0,38.9705,39.0003,38.9606,39.0003,6195.0
2022-07-05 14:25:00,39.36,39.4,39.35,39.4,48576.0,39.0003,39.0399,38.9904,39.0399,48576.0
2022-07-05 14:30:00,39.4,39.42,39.39,39.42,15838.0,39.0399,39.0597,39.03,39.0597,15838.0
2022-07-05 14:35:00,39.43,39.45,39.42,39.45,11800.0,39.0696,39.0894,39.0597,39.0894,11800.0
2022-07-05 14:40:00,39.44,39.44,39.41,39.41,10920.0,39.0795,39.0795,39.0498,39.0498,10920.0
2022-07-05 14:45:00,39.41,39.42,39.39,39.4,15666.0,39.0498,39.0597,39.03,39.0399,15666.0
2022-07-05 14:50:00,39.4,39.4,39.38,39.4,10618.0,39.0399,39.0399,39.0201,39.0399,10618.0
2022-07-05 14:55:00,39.41,39.42,39.41,39.41,14598.0,39.0498,39.0597,39.0498,39.0498,14598.0
2022-07-05 15:00:00,39.41,39.41,39.38,39.39,13797.0,39.0498,39.0498,39.0201,39.03,13797.0
2022-07-05 15:05:00,39.4,39.46,39.4,39.46,19454.0,39.0399,39.0993,39.0399,39.0993,19454.0
2022-07-05 15:10:00,39.46,39.46,39.44,39.46,10129.0,39.0993,39.0993,39.0795,39.0993,10129.0
2022-07-05 15:15:00,39.46,39.46,39.41,39.42,13530.0,39.0993,39.0993,39.0498,39.0597,13530.0
2022-07-05 15:20:00,39.42,39.47,39.42,39.46,49186.0,39.0597,39.1093,39.0597,39.0993,49186.0
2022-07-05 15:25:00,39.47,39.47,39.44,39.46,32378.0,39.1093,39.1093,39.0795,39.0993,32378.0
2022-07-05 15:30:00,39.46,39.47,39.44,39.47,10850.0,39.0993,39.1093,39.0795,39.1093,10850.0
2022-07-05 15:35:00,39.47,39.48,39.43,39.46,27839.0,39.1093,39.1192,39.0696,39.0993,27839.0
2022-07-05 15:40:00,39.46,39.47,39.45,39.46,12860.0,39.0993,39.1093,39.0894,39.0993,12860.0
2022-07-05 15:45:00,39.46,39.49,39.45,39.48,21731.0,39.0993,39.1291,39.0894,39.1192,21731.0
2022-07-05 15:50:00,39.48,39.49,39.45,39.48,83871.0,39.1192,39.1291,39.0894,39.1192,83871.0
2022-07-05 15:55:00,39.48,39.51,39.45,39.51,115441.0,39.1192,39.1489,39.0894,39.1489,115441.0
2022-07-06 09:30:00,39.98,40.0,39.92,39.93,100084.0,39.6146,39.6344,39.5551,39.5651,100084.0
2022-07-06 09:35:00,39.93,39.94,39.9,39.92,41461.0,39.5651,39.575,39.5353,39.5551,41461.0
2022-07-06 09:40:00,39.91,39.98,39.91,39.95,10040.0,39.5452,39.6146,39.5452,39.5849,10040.0
2022-07-06 09:45:00,39.96,39.96,39.89,39.9,17364.0,39.5948,39.5948,39.5254,39.5353,17364.0
2022-07-06 09:50:00,39.89,39.93,39.88,39.92,22156.0,39.5254,39.5651,39.5155,39.5551,22156.0
2022-07-06 09:55:00,39.91,39.92,39.87,39.91,766668.0,39.5452,39.5551,39.5056,39.5452,766668.0
2022-07-06 10:00:00,39.91,39.91,39.85,39.89,100355.0,39.5452,39.5452,39.4858,39.5254,100355.0
2022-07-06 10:05:00,39.89,39.99,39.89,39.98,24021.0,39.5254,39.6245,39.5254,39.6146,24021.0
2022-07-06 10:10:00,39.99,39.99,39.86,39.88,61924.0,39.6245,39.6245,39.4957,39.5155,61924.0
2022-07-06 10:15:00,39.89,39.91,39.86,39.9,12559.0,39.5254,39.5452,39.4957,39.5353,12559.0
2022-07-06 10:20:00,39.91,39.99,39.91,39.97,26060.0,39.5452,39.6245,39.5452,39.6047,26060.0
2022-07-06 10:25:00,39.97,40.0,39.96,40.0,13322.0,39.6047,39.6344,39.5948,39.6344,13322.0
2022-07-06 10:30:00,39.99,40.01,39.97,39.99,10002.0,39.6245,39.6443,39.6047,39.6245,10002.0
2022-07-06 10:35:00,39.99,40.0,39.97,39.99,16368.0,39.6245,39.6344,39.6047,39.6245,16368.0
2022-07-06 10:40:00,40.0,40.01,39.97,40.01,11754.0,39.6344,39.6443,39.6047,39.6443,11754.0
2022-07-06 10:45:00,40.01,40.01,39.97,39.98,15828.0,39.6443,39.6443,39.6047,39.6146,15828.0
2022-07-06 10:50:00,39.98,40.01,39.97,40.01,15891.0,39.6146,39.6443,39.6047,39.6443,15891.0
2022-07-06 10:55:00,40.0,40.03,39.99,40.03,22256.0,39.6344,39.6641,39.6245,39.6641,22256.0
2022-07-06 11:00:00,40.02,40.04,39.97,39.98,24958.0,39.6542,39.674,39.6047,39.6146,24958.0
2022-07-06 11:05:00,39.99,40.01,39.99,40.01,18028.0,39.6245,39.6443,39.6245,39.6443,18028.0
2022-07-06 11:10:00,40.0,40.04,39.98,40.03,21749.0,39.6344,39.674,39.6146,39.6641,21749.0
2022-07-06 11:15:00,40.02,40.05,40.01,40.03,69931.0,39.6542,39.684,39.6443,39.6641,69931.0
2022-07-06 11:20:00,40.02,40.04,40.01,40.03,195045.0,39.6542,39.674,39.6443,39.6641,195045.0
2022-07-06 11:25:00,40.02,40.02,39.96,40.0,36752.0,39.6542,39.6542,39.5948,39.6344,36752.0
2022-07-06 11:30:00,40.0,40.0,39.93,39.98,38223.0,39.6344,39.6344,39.5651,39.6146,38223.0
2022-07-06 11:35:00,39.97,39.99,39.97,39.98,22376.0,39.6047,39.6245,39.6047,39.6146,22376.0
2022-07-06 11:40:00,39.97,39.99,39.97,39.98,45410.0,39.6047,39.6245,39.6047,39.6146,45410.0
2022-07-06 11:45:00,39.98,40.03,39.97,40.02,105769.0,39.6146,39.6641,39.6047,39.6542,105769.0
2022-07-06 11:50:00,40.02,40.03,40.01,40.02,40610.0,39.6542,39.6641,39.6443,39.6542,40610.0
2022-07-06 11:55:00,40.02,40.05,40.01,40.04,80276.0,39.6542,39.684,39.6443,39.674,80276.0
2022-07-06 12:00:00,40.04,40.04,40.01,40.02,28541.0,39.674,39.674,39.6443,39.6542,28541.0
2022-07-06 12:05:00,40.02,40.04,40.0,40.01,26382.0,39.6542,39.674,39.6344,39.6443,26382.0
2022-07-06 12:10:00,40.01,40.05,40.01,40.05,6618.0,39.6443,39.684,39.6443,39.684,6618.0
2022-07-06 12:15:00,40.05,40.05,40.03,40.04,29704.0,39.684,39.684,39.6641,39.674,29704.0
2022-07-06 12:20:00,40.03,40.04,40.01,40.01,18840.0,39.6641,39.674,39.6443,39.6443,18840.0
2022-07-06 12:25:00,40.01,40.02,40.0,40.02,15894.0,39.6443,39.6542,39.6344,39.6542,15894.0
2022-07-06 12:30:00,40.02,40.05,40.02,40.05,19725.0,39.6542,39.684,39.6542,39.684,19725.0
2022-07-06 12:35:00,40.05,40.08,40.05,40.06,42494.0,39.684,39.7137,39.684,39.6939,42494.0
2022-07-06 12:40:00,40.06,40.08,40.05,40.08,31731.0,39.6939,39.7137,39.684,39.7137,31731.0
2022-07-06 12:45:00,40.08,40.08,40.07,40.08,8300.0,39.7137,39.7137,39.7038,39.7137,8300.0
2022-07-06 12:50:00,40.08,40.09,40.07,40.08,68552.0,39.7137,39.7236,39.7038,39.7137,68552.0
2022-07-06 12:55:00,40.08,40.09,40.07,40.09,18775.0,39.7137,39.7236,39.7038,39.7236,18775.0
2022-07-06 13:00:00,40.08,40.11,40.08,40.11,21601.0,39.7137,39.7434,39.7137,39.7434,21601.0
2022-07-06 13:05:00,40.11,40.13,40.11,40.13,22305.0,39.7434,39.7632,39.7434,39.7632,22305.0
2022-07-06 13:10:00,40.13,40.14,40.12,40.13,17060.0,39.7632,39.7731,39.7533,39.7632,17060.0
2022-07-06 13:15:00,40.12,40.14,40.12,40.14,9144.0,39.7533,39.7731,39.7533,39.7731,9144.0
2022-07-06 13:20:00,40.14,40.14,40.12,40.13,10602.0,39.7731,39.7731,39.7533,39.7632,10602.0
2022-07-06 13:25:00,40.13,40.13,40.11,40.12,28268.0,39.7632,39.7632,39.7434,39.7533,28268.0
2022-07-06 13:30:00,40.12,40.12,40.1,40.1,10585.0,39.7533,39.7533,39.7335,39.7335,10585.0
2022-07-06 13:35:00,40.11,40.13,40.11,40.12,20205.0,39.7434,39.7632,39.7434,39.7533,20205.0
2022-07-06 13:40:00,40.11,40.11,40.09,40.1,11628.0,39.7434,39.7434,39.7236,39.7335,11628.0
2022-07-06 13:45:00,40.11,40.13,40.1,40.12,16974.0,39.7434,39.7632,39.7335,39.7533,16974.0
2022-07-06 13:50:00,40.12,40.12,40.11,40.12,46300.0,39.7533,39.7533,39.7434,39.7533,46300.0
2022-07-06 13:55:00,40.12,40.16,40.11,40.16,45566.0,39.7533,39.793,39.7434,39.793,45566.0
2022-07-06 14:00:00,40.14,40.15,40.07,40.08,80844.0,39.7731,39.783,39.7038,39.7137,80844.0
2022-07-06 14:05:00,40.09,40.17,40.09,40.11,33694.0,39.7236,39.8029,39.7236,39.7434,33694.0
2022-07-06 14:10:00,40.11,40.11,40.02,40.08,84324.0,39.7434,39.7434,39.6542,39.7137,84324.0
2022-07-06 14:15:00,40.08,40.08,40.03,40.04,22304.0,39.7137,39.7137,39.6641,39.674,22304.0
2022-07-06 14:20:00,40.04,40.07,40.03,40.06,17881.0,39.674,39.7038,39.6641,39.6939,17881.0
2022-07-06 14:25:00,40.06,40.13,40.03,40.12,90114.0,39.6939,39.7632,39.6641,39.7533,90114.0
2022-07-06 14:30:00,40.13,40.18,40.11,40.17,40400.0,39.7632,39.8128,39.7434,39.8029,40400.0
2022-07-06 14:35:00,40.18,40.2,40.14,40.17,29560.0,39.8128,39.8326,39.7731,39.8029,29560.0
2022-07-06 14:40:00,40.17,40.23,40.17,40.22,65599.0,39.8029,39.8623,39.8029,39.8524,65599.0
2022-07-06 14:45:00,40.23,40.23,40.2,40.21,21148.0,39.8623,39.8623,39.8326,39.8425,21148.0
2022-07-06 14:50:00,40.2,40.21,40.18,40.2,24110.0,39.8326,39.8425,39.8128,39.8326,24110.0
2022-07-06 14:55:00,40.2,40.21,40.19,40.21,17019.0,39.8326,39.8425,39.8227,39.8425,17019.0
2022-07-06 15:00:00,40.21,40.21,40.15,40.18,23892.0,39.8425,39.8425,39.783,39.8128,23892.0
2022-07-06 15:05:00,40.18,40.18,40.15,40.17,23215.0,39.8128,39.8128,39.783,39.8029,23215.0
2022-07-06 15:10:00,40.18,40.2,40.18,40.2,15484.0,39.8128,39.8326,39.8128,39.8326,15484.0
2022-07-06 15:15:00,40.2,40.22,40.19,40.21,36167.0,39.8326,39.8524,39.8227,39.8425,36167.0
2022-07-06 15:20:00,40.2,40.23,40.2,40.22,28267.0,39.8326,39.8623,39.8326,39.8524,28267.0
2022-07-06 15:25:00,40.23,40.23,40.21,40.23,31462.0,39.8623,39.8623,39.8425,39.8623,31462.0
2022-07-06 15:30:00,40.22,40.25,40.21,40.24,24130.0,39.8524,39.8821,39.8425,39.8722,24130.0
2022-07-06 15:35:00,40.24,40.26,40.21,40.21,30181.0,39.8722,39.892,39.8425,39.8425,30181.0
2022-07-06 15:40:00,40.2,40.21,40.19,40.21,49987.0,39.8326,39.8425,39.8227,39.8425,49987.0
2022-07-06 15:45:00,40.2,40.2,40.17,40.18,35379.0,39.8326,39.8326,39.8029,39.8128,35379.0
2022-07-06 15:50:00,40.18,40.2,40.11,40.13,139618.0,39.8128,39.8326,39.7434,39.7632,139618.0
2022-07-06 15:55:00,40.13,40.15,40.12,40.15,84242.0,39.7632,39.783,39.7533,39.783,84242.0
2022-07-07 09:30:00,40.17,40.25,40.17,40.25,106107.0,39.8029,39.8821,39.8029,39.8821,106107.0
2022-07-07 09:35:00,40.26,40.35,40.25,40.33,23289.0,39.892,39.9812,39.8821,39.9614,23289.0
2022-07-07 09:40:00,40.34,40.39,40.34,40.36,117511.0,39.9713,40.0208,39.9713,39.9911,117511.0
2022-07-07 09:45:00,40.37,40.43,40.34,40.42,25986.0,40.001,40.0605,39.9713,40.0506,25986.0
2022-07-07 09:50:00,40.43,40.43,40.38,40.43,43444.0,40.0605,40.0605,40.0109,40.0605,43444.0
2022-07-07 09:55:00,40.43,40.45,40.41,40.45,64138.0,40.0605,40.0803,40.0407,40.0803,64138.0
2022-07-07 10:00:00,40.44,40.44,40.34,40.36,49072.0,40.0704,40.0704,39.9713,39.9911,49072.0
2022-07-07 10:05:00,40.35,40.37,40.33,40.37,7920.0,39.9812,40.001,39.9614,40.001,7920.0
2022-07-07 10:10:00,40.38,40.39,40.36,40.38,5229.0,40.0109,40.0208,39.9911,40.0109,5229.0
2022-07-07 10:15:00,40.39,40.41,40.35,40.37,19500.0,40.0208,40.0407,39.9812,40.001,19500.0
2022-07-07 10:20:00,40.36,40.38,40.36,40.37,12262.0,39.9911,40.0109,39.9911,40.001,12262.0
2022-07-07 10:25:00,40.38,40.41,40.37,40.41,17450.0,40.0109,40.0407,40.001,40.0407,17450.0
2022-07-07 10:30:00,40.41,40.44,40.41,40.43,4863.0,40.0407,40.0704,40.0407,40.0605,4863.0
2022-07-07 10:35:00,40.44,40.44,40.41,40.41,10157.0,40.0704,40.0704,40.0407,40.0407,10157.0
2022-07-07 10:40:00,40.42,40.44,40.42,40.43,7350.0,40.0506,40.0704,40.0506,40.0605,7350.0
2022-07-07 10:45:00,40.44,40.46,40.41,40.46,7191.0,40.0704,40.0902,40.0407,40.0902,7191.0
2022-07-07 10:50:00,40.45,40.47,40.44,40.47,44985.0,40.0803,40.1001,40.0704,40.1001,44985.0
2022-07-07 10:55:00,40.46,40.46,40.43,40.43,8320.0,40.0902,40.0902,40.0605,40.0605,8320.0
2022-07-07 11:00:00,40.43,40.45,40.42,40.45,4157.0,40.0605,40.0803,40.0506,40.0803,4157.0
2022-07-07 11:05:00,40.44,40.46,40.44,40.44,13964.0,40.0704,40.0902,40.0704,40.0704,13964.0
2022-07-07 11:10:00,40.43,40.44,40.43,40.43,2490.0,40.0605,40.0704,40.0605,40.0605,2490.0
2022-07-07 11:15:00,40.43,40.44,40.43,40.43,9400.0,40.0605,40.0704,40.0605,40.0605,9400.0
2022-07-07 11:20:00,40.42,40.42,40.39,40.39,9961.0,40.0506,40.0506,40.0208,40.0208,9961.0
2022-07-07 11:25:00,40.4,40.41,40.4,40.4,10299.0,40.0308,40.0407,40.0308,40.0308,10299.0
2022-07-07 11:30:00,40.4,40.4,40.38,40.39,13413.0,40.0308,40.0308,40.0109,40.0208,13413.0
2022-07-07 11:35:00,40.4,40.4,40.39,40.39,2838.0,40.0308,40.0308,40.0208,40.0208,2838.0
2022-07-07 11:40:00,40.4,40.41,40.39,40.4,8464.0,40.0308,40.0407,40.0208,40.0308,8464.0
2022-07-07 11:45:00,40.4,40.41,40.4,40.4,7000.0,40.0308,40.0407,40.0308,40.0308,7000.0
2022-07-07 11:50:00,40.4,40.41,40.37,40.38,6617.0,40.0308,40.0407,40.001,40.0109,6617.0
2022-07-07 11:55:00,40.38,40.38,40.36,40.38,8756.0,40.0109,40.0109,39.9911,40.0109,8756.0
2022-07-07 12:00:00,40.38,40.39,40.37,40.39,5406.0,40.0109,40.0208,40.001,40.0208,5406.0
2022-07-07 12:05:00,40.39,40.4,40.38,40.38,2843.0,40.0208,40.0308,40.0109,40.0109,2843.0
2022-07-07 12:10:00,40.39,40.41,40.38,40.39,64292.0,40.0208,40.0407,40.0109,40.0208,64292.0
2022-07-07 12:15:00,40.39,40.4,40.38,40.4,5766.0,40.0208,40.0308,40.0109,40.0308,5766.0
2022-07-07 12:20:00,40.41,40.42,40.39,40.41,7435.0,40.0407,40.0506,40.0208,40.0407,7435.0
2022-07-07 12:25:00,40.41,40.41,40.4,40.4,1192.0,40.0407,40.0407,40.0308,40.0308,1192.0
2022-07-07 12:30:00,40.4,40.41,40.4,40.41,3726.0,40.0308,40.0407,40.0308,40.0407,3726.0
2022-07-07 12:35:00,40.41,40.42,40.39,40.4,14433.0,40.0407,40.0506,40.0208,40.0308,14433.0
2022-07-07 12:40:00,40.41,40.42,40.4,40.41,7948.0,40.0407,40.0506,40.0308,40.0407,7948.0
2022-07-07 12:45:00,40.41,40.42,40.4,40.4,34008.0,40.0407,40.0506,40.0308,40.0308,34008.0
2022-07-07 12:50:00,40.4,40.4,40.39,40.4,11216.0,40.0308,40.0308,40.0208,40.0308,11216.0
2022-07-07 12:55:00,40.4,40.4,40.39,40.4,3076.0,40.0308,40.0308,40.0208,40.0308,3076.0
2022-07-07 13:00:00,40.41,40.42,40.4,40.4,3200.0,40.0407,40.0506,40.0308,40.0308,3200.0
2022-07-07 13:05:00,40.4,40.42,40.39,40.41,177107.0,40.0308,40.0506,40.0208,40.0407,177107.0
2022-07-07 13:10:00,40.41,40.41,40.39,40.39,6520.0,40.0407,40.0407,40.0208,40.0208,6520.0
2022-07-07 13:15:00,40.39,40.39,40.38,40.38,2180.0,40.0208,40.0208,40.0109,40.0109,2180.0
2022-07-07 13:20:00,40.39,40.4,40.38,40.39,6018.0,40.0208,40.0308,40.0109,40.0208,6018.0
2022-07-07 13:25:00,40.39,40.4,40.38,40.38,3230.0,40.0208,40.0308,40.0109,40.0109,3230.0
2022-07-07 13:30:00,40.38,40.41,40.38,40.4,6152.0,40.0109,40.0407,40.0109,40.0308,6152.0
2022-07-07 13:35:00,40.4,40.41,40.39,40.4,2215.0,40.0308,40.0407,40.0208,40.0308,2215.0
2022-07-07 13:40:00,40.4,40.41,40.4,40.41,3031.0,40.0308,40.0407,40.0308,40.0407,3031.0
2022-07-07 13:45:00,40.41,40.42,40.4,40.41,2198.0,40.0407,40.0506,40.0308,40.0407,2198.0
2022-07-07 13:50:00,40.41,40.42,40.41,40.42,400.0,40.0407,40.0506,40.0407,40.0506,400.0
2022-07-07 13:55:00,40.42,40.44,40.42,40.44,54988.0,40.0506,40.0704,40.0506,40.0704,54988.0
2022-07-07 14:00:00,40.44,40.45,40.42,40.42,144990.0,40.0704,40.0803,40.0506,40.0506,144990.0
2022-07-07 14:05:00,40.42,40.43,40.41,40.41,6500.0,40.0506,40.0605,40.0407,40.0407,6500.0
2022-07-07 14:10:00,40.41,40.41,40.4,40.4,20563.0,40.0407,40.0407,40.0308,40.0308,20563.0
2022-07-07 14:15:00,40.4,40.41,40.39,40.4,10785.0,40.0308,40.0407,40.0208,40.0308,10785.0
2022-07-07 14:20:00,40.4,40.4,40.38,40.39,7710.0,40.0308,40.0308,40.0109,40.0208,7710.0
2022-07-07 14:25:00,40.39,40.4,40.39,40.4,2200.0,40.0208,40.0308,40.0208,40.0308,2200.0
2022-07-07 14:30:00,40.4,40.4,40.38,40.38,8900.0,40.0308,40.0308,40.0109,40.0109,8900.0
2022-07-07 14:35:00,40.38,40.38,40.36,40.38,8184.0,40.0109,40.0109,39.9911,40.0109,8184.0
2022-07-07 14:40:00,40.38,40.38,40.35,40.35,6916.0,40.0109,40.0109,39.9812,39.9812,6916.0
2022-07-07 14:45:00,40.36,40.36,40.35,40.36,2746.0,39.9911,39.9911,39.9812,39.9911,2746.0
2022-07-07 14:50:00,40.36,40.36,40.34,40.34,6633.0,39.9911,39.9911,39.9713,39.9713,6633.0
2022-07-07 14:55:00,40.34,40.36,40.34,40.34,17316.0,39.9713,39.9911,39.9713,39.9713,17316.0
2022-07-07 15:00:00,40.34,40.35,40.33,40.35,86291.0,39.9713,39.9812,39.9614,39.9812,86291.0
2022-07-07 15:05:00,40.35,40.36,40.35,40.36,64707.0,39.9812,39.9911,39.9812,39.9911,64707.0
2022-07-07 15:10:00,40.36,40.37,40.34,40.35,52752.0,39.9911,40.001,39.9713,39.9812,52752.0
2022-07-07 15:15:00,40.35,40.36,40.34,40.36,20915.0,39.9812,39.9911,39.9713,39.9911,20915.0
2022-07-07 15:20:00,40.36,40.36,40.33,40.34,80876.0,39.9911,39.9911,39.9614,39.9713,80876.0
2022-07-07 15:25:00,40.33,40.34,40.32,40.33,131916.0,39.9614,39.9713,39.9515,39.9614,131916.0
2022-07-07 15:30:00,40.34,40.35,40.33,40.33,72270.0,39.9713,39.9812,39.9614,39.9614,72270.0
2022-07-07 15:35:00,40.33,40.34,40.31,40.31,91976.0,39.9614,39.9713,39.9416,39.9416,91976.0
2022-07-07 15:40:00,40.31,40.33,40.31,40.32,35476.0,39.9416,39.9614,39.9416,39.9515,35476.0
2022-07-07 15:45:00,40.31,40.31,40.3,40.3,12006.0,39.9416,39.9416,39.9317,39.9317,12006.0
2022-07-07 15:50:00,40.31,40.32,40.28,40.29,74101.0,39.9416,39.9515,39.9119,39.9218,74101.0
2022-07-07 15:55:00,40.29,40.31,40.27,40.3,200413.0,39.9218,39.9416,39.9019,39.9317,200413.0
2022-07-08 09:30:00,40.15,40.18,40.11,40.16,66981.0,39.783,39.8128,39.7434,39.793,66981.0
2022-07-08 09:35:00,40.14,40.19,40.11,40.18,39741.0,39.7731,39.8227,39.7434,39.8128,39741.0
2022-07-08 09:40:00,40.17,40.2,40.14,40.16,17737.0,39.8029,39.8326,39.7731,39.793,17737.0
2022-07-08 09:45:00,40.16,40.2,40.09,40.09,23956.0,39.793,39.8326,39.7236,39.7236,23956.0
2022-07-08 09:50:00,40.09,40.1,40.04,40.04,97934.0,39.7236,39.7335,39.674,39.674,97934.0
2022-07-08 09:55:00,40.04,40.07,40.02,40.04,20281.0,39.674,39.7038,39.6542,39.674,20281.0
2022-07-08 10:00:00,40.04,40.07,40.02,40.07,21220.0,39.674,39.7038,39.6542,39.7038,21220.0
2022-07-08 10:05:00,40.06,40.07,40.03,40.06,21481.0,39.6939,39.7038,39.6641,39.6939,21481.0
2022-07-08 10:10:00,40.06,40.11,40.04,40.11,16086.0,39.6939,39.7434,39.674,39.7434,16086.0
2022-07-08 10:15:00,40.11,40.12,40.09,40.12,1848.0,39.7434,39.7533,39.7236,39.7533,1848.0
2022-07-08 10:20:00,40.11,40.14,40.11,40.14,6400.0,39.7434,39.7731,39.7434,39.7731,6400.0
2022-07-08 10:25:00,40.15,40.22,40.15,40.2,19380.0,39.783,39.8524,39.783,39.8326,19380.0
2022-07-08 10:30:00,40.2,40.23,40.19,40.21,15944.0,39.8326,39.8623,39.8227,39.8425,15944.0
2022-07-08 10:35:00,40.21,40.27,40.21,40.25,34723.0,39.8425,39.9019,39.8425,39.8821,34723.0
2022-07-08 10:40:00,40.25,40.26,40.23,40.26,93618.0,39.8821,39.892,39.8623,39.892,93618.0
2022-07-08 10:45:00,40.26,40.28,40.26,40.26,12951.0,39.892,39.9119,39.892,39.892,12951.0
2022-07-08 10:50:00,40.26,40.29,40.23,40.23,83809.0,39.892,39.9218,39.8623,39.8623,83809.0
2022-07-08 10:55:00,40.25,40.29,40.24,40.27,8034.0,39.8821,39.9218,39.8722,39.9019,8034.0
2022-07-08 11:00:00,40.28,40.3,40.27,40.3,7251.0,39.9119,39.9317,39.9019,39.9317,7251.0
2022-07-08 11:05:00,40.31,40.33,40.29,40.33,27425.0,39.9416,39.9614,39.9218,39.9614,27425.0
2022-07-08 11:10:00,40.34,40.34,40.31,40.33,7970.0,39.9713,39.9713,39.9416,39.9614,7970.0
2022-07-08 11:15:00,40.32,40.33,40.3,40.3,10800.0,39.9515,39.9614,39.9317,39.9317,10800.0
2022-07-08 11:20:00,40.3,40.35,40.3,40.33,17599.0,39.9317,39.9812,39.9317,39.9614,17599.0
2022-07-08 11:25:00,40.33,40.38,40.33,40.38,20300.0,39.9614,40.0109,39.9614,40.0109,20300.0
2022-07-08 11:30:00,40.37,40.38,40.36,40.38,9988.0,40.001,40.0109,39.9911,40.0109,9988.0
2022-07-08 11:35:00,40.38,40.38,40.35,40.36,8004.0,40.0109,40.0109,39.9812,39.9911,8004.0
2022-07-08 11:40:00,40.36,40.36,40.33,40.33,8099.0,39.9911,39.9911,39.9614,39.9614,8099.0
2022-07-08 11:45:00,40.34,40.34,40.27,40.27,31603.0,39.9713,39.9713,39.9019,39.9019,31603.0
2022-07-08 11:50:00,40.27,40.3,40.27,40.29,12417.0,39.9019,39.9317,39.9019,39.9218,12417.0
2022-07-08 11:55:00,40.3,40.32,40.29,40.32,5212.0,39.9317,39.9515,39.9218,39.9515,5212.0
2022-07-08 12:00:00,40.31,40.32,40.3,40.3,3610.0,39.9416,39.9515,39.9317,39.9317,3610.0
2022-07-08 12:05:00,40.3,40.3,40.27,40.27,11931.0,39.9317,39.9317,39.9019,39.9019,11931.0
2022-07-08 12:10:00,40.27,40.28,40.26,40.27,43519.0,39.9019,39.9119,39.892,39.9019,43519.0
2022-07-08 12:15:00,40.26,40.27,40.25,40.27,25787.0,39.892,39.9019,39.8821,39.9019,25787.0
2022-07-08 12:20:00,40.27,40.28,40.24,40.24,10855.0,39.9019,39.9119,39.8722,39.8722,10855.0
2022-07-08 12:25:00,40.25,40.25,40.21,40.22,46624.0,39.8821,39.8821,39.8425,39.8524,46624.0
2022-07-08 12:30:00,40.22,40.22,40.18,40.19,71208.0,39.8524,39.8524,39.8128,39.8227,71208.0
2022-07-08 12:35:00,40.18,40.2,40.17,40.17,9129.0,39.8128,39.8326,39.8029,39.8029,9129.0
2022-07-08 12:40:00,40.17,40.17,40.15,40.16,46442.0,39.8029,39.8029,39.783,39.793,46442.0
2022-07-08 12:45:00,40.16,40.18,40.14,40.18,14400.0,39.793,39.8128,39.7731,39.8128,14400.0
2022-07-08 12:50:00,40.18,40.18,40.15,40.16,4705.0,39.8128,39.8128,39.783,39.793,4705.0
2022-07-08 12:55:00,40.17,40.18,40.15,40.15,6898.0,39.8029,39.8128,39.783,39.783,6898.0
2022-07-08 13:00:00,40.16,40.17,40.13,40.13,50078.0,39.793,39.8029,39.7632,39.7632,50078.0
2022-07-08 13:05:00,40.14,40.16,40.14,40.16,12712.0,39.7731,39.793,39.7731,39.793,12712.0
2022-07-08 13:10:00,40.16,40.18,40.15,40.17,7676.0,39.793,39.8128,39.783,39.8029,7676.0
2022-07-08 13:15:00,40.17,40.17,40.15,40.16,5624.0,39.8029,39.8029,39.783,39.793,5624.0
2022-07-08 13:20:00,40.16,40.17,40.16,40.16,1500.0,39.793,39.8029,39.793,39.793,1500.0
2022-07-08 13:25:00,40.16,40.21,40.16,40.21,6958.0,39.793,39.8425,39.793,39.8425,6958.0
2022-07-08 13:30:00,40.2,40.21,40.2,40.21,2990.0,39.8326,39.8425,39.8326,39.8425,2990.0
2022-07-08 13:35:00,40.2,40.2,40.16,40.18,11307.0,39.8326,39.8326,39.793,39.8128,11307.0
2022-07-08 13:40:00,40.19,40.2,40.19,40.19,3900.0,39.8227,39.8326,39.8227,39.8227,3900.0
2022-07-08 13:45:00,40.19,40.21,40.17,40.21,6571.0,39.8227,39.8425,39.8029,39.8425,6571.0
2022-07-08 13:50:00,40.21,40.21,40.19,40.21,4024.0,39.8425,39.8425,39.8227,39.8425,4024.0
2022-07-08 13:55:00,40.21,40.21,40.17,40.18,6107.0,39.8425,39.8425,39.8029,39.8128,6107.0
2022-07-08 14:00:00,40.17,40.19,40.16,40.19,29409.0,39.8029,39.8227,39.793,39.8227,29409.0
2022-07-08 14:05:00,40.19,40.22,40.18,40.21,10305.0,39.8227,39.8524,39.8128,39.8425,10305.0
2022-07-08 14:10:00,40.21,40.21,40.19,40.2,3526.0,39.8425,39.8425,39.8227,39.8326,3526.0
2022-07-08 14:15:00,40.2,40.21,40.19,40.2,6492.0,39.8326,39.8425,39.8227,39.8326,6492.0
2022-07-08 14:20:00,40.2,40.22,40.2,40.21,2136.0,39.8326,39.8524,39.8326,39.8425,2136.0
2022-07-08 14:25:00,40.21,40.22,40.2,40.22,4331.0,39.8425,39.8524,39.8326,39.8524,4331.0
2022-07-08 14:30:00,40.22,40.22,40.21,40.22,6958.0,39.8524,39.8524,39.8425,39.8524,6958.0
2022-07-08 14:35:00,40.23,40.24,40.22,40.23,19680.0,39.8623,39.8722,39.8524,39.8623,19680.0
2022-07-08 14:40:00,40.23,40.24,40.21,40.24,18170.0,39.8623,39.8722,39.8425,39.8722,18170.0
2022-07-08 14:45:00,40.23,40.23,40.21,40.22,3824.0,39.8623,39.8623,39.8425,39.8524,3824.0
2022-07-08 14:50:00,40.22,40.23,40.21,40.21,6071.0,39.8524,39.8623,39.8425,39.8425,6071.0
2022-07-08 14:55:00,40.2,40.24,40.2,40.23,6477.0,39.8326,39.8722,39.8326,39.8623,6477.0
2022-07-08 15:00:00,40.23,40.24,40.21,40.24,4960.0,39.8623,39.8722,39.8425,39.8722,4960.0
2022-07-08 15:05:00,40.24,40.24,40.21,40.22,10240.0,39.8722,39.8722,39.8425,39.8524,10240.0
2022-07-08 15:10:00,40.22,40.24,40.21,40.24,4900.0,39.8524,39.8722,39.8425,39.8722,4900.0
2022-07-08 15:15:00,40.24,40.24,40.22,40.24,4578.0,39.8722,39.8722,39.8524,39.8722,4578.0
2022-07-08 15:20:00,40.23,40.24,40.22,40.23,27258.0,39.8623,39.8722,39.8524,39.8623,27258.0
2022-07-08 15:25:00,40.22,40.23,40.21,40.23,31701.0,39.8524,39.8623,39.8425,39.8623,31701.0
2022-07-08 15:30:00,40.23,40.23,40.19,40.2,79111.0,39.8623,39.8623,39.8227,39.8326,79111.0
2022-07-08 15:35:00,40.2,40.21,40.19,40.21,49131.0,39.8326,39.8425,39.8227,39.8425,49131.0
2022-07-08 15:40:00,40.21,40.22,40.2,40.22,12280.0,39.8425,39.8524,39.8326,39.8524,12280.0
2022-07-08 15:45:00,40.21,40.22,40.19,40.2,21359.0,39.8425,39.8524,39.8227,39.8326,21359.0
2022-07-08 15:50:00,40.19,40.21,40.17,40.2,42981.0,39.8227,39.8425,39.8029,39.8326,42981.0
2022-07-08 15:55:00,40.2,40.21,40.17,40.18,73642.0,39.8326,39.8425,39.8029,39.8128,73642.0
2022-07-11 09:30:00,40.07,40.09,40.02,40.03,23752.0,39.7038,39.7236,39.6542,39.6641,23752.0
2022-07-11 09:35:00,40.02,40.02,39.93,39.96,209484.0,39.6542,39.6542,39.5651,39.5948,209484.0
2022-07-11 09:40:00,39.94,39.96,39.92,39.96,18929.0,39.575,39.5948,39.5551,39.5948,18929.0
2022-07-11 09:45:00,39.96,39.96,39.89,39.94,18065.0,39.5948,39.5948,39.5254,39.575,18065.0
2022-07-11 09:50:00,39.93,39.98,39.92,39.97,22530.0,39.5651,39.6146,39.5551,39.6047,22530.0
2022-07-11 09:55:00,39.97,39.99,39.96,39.97,19302.0,39.6047,39.6245,39.5948,39.6047,19302.0
2022-07-11 10:00:00,39.97,39.98,39.95,39.97,31369.0,39.6047,39.6146,39.5849,39.6047,31369.0
2022-07-11 10:05:00,39.97,40.03,39.95,40.02,19919.0,39.6047,39.6641,39.5849,39.6542,19919.0
2022-07-11 10:10:00,40.02,40.06,40.02,40.02,38946.0,39.6542,39.6939,39.6542,39.6542,38946.0
2022-07-11 10:15:00,40.01,40.04,39.99,39.99,148968.0,39.6443,39.674,39.6245,39.6245,148968.0
2022-07-11 10:20:00,40.0,40.0,39.97,39.98,24480.0,39.6344,39.6344,39.6047,39.6146,24480.0
2022-07-11 10:25:00,39.99,40.03,39.99,40.01,27110.0,39.6245,39.6641,39.6245,39.6443,27110.0
2022-07-11 10:30:00,40.01,40.06,40.01,40.05,59644.0,39.6443,39.6939,39.6443,39.684,59644.0
2022-07-11 10:35:00,40.05,40.09,40.04,40.09,224662.0,39.684,39.7236,39.674,39.7236,224662.0
2022-07-11 10:40:00,40.09,40.13,40.08,40.13,44878.0,39.7236,39.7632,39.7137,39.7632,44878.0
2022-07-11 10:45:00,40.13,40.14,40.09,40.12,25486.0,39.7632,39.7731,39.7236,39.7533,25486.0
2022-07-11 10:50:00,40.12,40.14,40.11,40.12,34568.0,39.7533,39.7731,39.7434,39.7533,34568.0
2022-07-11 10:55:00,40.13,40.13,40.09,40.09,18322.0,39.7632,39.7632,39.7236,39.7236,18322.0
2022-07-11 11:00:00,40.09,40.13,40.08,40.11,48383.0,39.7236,39.7632,39.7137,39.7434,48383.0
2022-07-11 11:05:00,40.11,40.12,40.09,40.12,41480.0,39.7434,39.7533,39.7236,39.7533,41480.0
2022-07-11 11:10:00,40.12,40.14,40.11,40.12,38450.0,39.7533,39.7731,39.7434,39.7533,38450.0
2022-07-11 11:15:00,40.12,40.12,40.09,40.09,131597.0,39.7533,39.7533,39.7236,39.7236,131597.0
2022-07-11 11:20:00,40.09,40.11,40.07,40.08,7195.0,39.7236,39.7434,39.7038,39.7137,7195.0
2022-07-11 11:25:00,40.07,40.12,40.07,40.12,24608.0,39.7038,39.7533,39.7038,39.7533,24608.0
2022-07-11 11:30:00,40.12,40.12,40.1,40.1,29507.0,39.7533,39.7533,39.7335,39.7335,29507.0
2022-07-11 11:35:00,40.09,40.11,40.05,40.09,206133.0,39.7236,39.7434,39.684,39.7236,206133.0
2022-07-11 11:40:00,40.09,40.1,40.06,40.1,27152.0,39.7236,39.7335,39.6939,39.7335,27152.0
2022-07-11 11:45:00,40.1,40.1,40.06,40.08,27904.0,39.7335,39.7335,39.6939,39.7137,27904.0
2022-07-11 11:50:00,40.08,40.13,40.08,40.12,40740.0,39.7137,39.7632,39.7137,39.7533,40740.0
2022-07-11 11:55:00,40.12,40.14,40.11,40.13,9115.0,39.7533,39.7731,39.7434,39.7632,9115.0
2022-07-11 12:00:00,40.14,40.14,40.1,40.11,25877.0,39.7731,39.7731,39.7335,39.7434,25877.0
2022-07-11 12:05:00,40.11,40.12,40.1,40.12,15205.0,39.7434,39.7533,39.7335,39.7533,15205.0
2022-07-11 12:10:00,40.12,40.13,40.11,40.13,14865.0,39.7533,39.7632,39.7434,39.7632,14865.0
2022-07-11 12:15:00,40.13,40.13,40.11,40.12,38200.0,39.7632,39.7632,39.7434,39.7533,38200.0
2022-07-11 12:20:00,40.12,40.12,40.07,40.08,124626.0,39.7533,39.7533,39.7038,39.7137,124626.0
2022-07-11 12:25:00,40.08,40.1,40.07,40.09,12222.0,39.7137,39.7335,39.7038,39.7236,12222.0
2022-07-11 12:30:00,40.09,40.1,40.08,40.1,53516.0,39.7236,39.7335,39.7137,39.7335,53516.0
2022-07-11 12:35:00,40.1,40.11,40.09,40.11,6857.0,39.7335,39.7434,39.7236,39.7434,6857.0
2022-07-11 12:40:00,40.1,40.1,40.07,40.08,4498.0,39.7335,39.7335,39.7038,39.7137,4498.0
2022-07-11 12:45:00,40.08,40.09,40.08,40.08,4314.0,39.7137,39.7236,39.7137,39.7137,4314.0
2022-07-11 12:50:00,40.08,40.08,40.06,40.07,8067.0,39.7137,39.7137,39.6939,39.7038,8067.0
2022-07-11 12:55:00,40.09,40.11,40.08,40.1,5270.0,39.7236,39.7434,39.7137,39.7335,5270.0
2022-07-11 13:00:00,40.1,40.15,40.1,40.13,31205.0,39.7335,39.783,39.7335,39.7632,31205.0
2022-07-11 13:05:00,40.12,40.17,40.12,40.17,29196.0,39.7533,39.8029,39.7533,39.8029,29196.0
2022-07-11 13:10:00,40.16,40.2,40.16,40.19,15177.0,39.793,39.8326,39.793,39.8227,15177.0
2022-07-11 13:15:00,40.18,40.2,40.17,40.2,8700.0,39.8128,39.8326,39.8029,39.8326,8700.0
2022-07-11 13:20:00,40.2,40.21,40.18,40.19,7300.0,39.8326,39.8425,39.8128,39.8227,7300.0
2022-07-11 13:25:00,40.19,40.2,40.18,40.19,2217.0,39.8227,39.8326,39.8128,39.8227,2217.0
2022-07-11 13:30:00,40.2,40.22,40.19,40.22,8014.0,39.8326,39.8524,39.8227,39.8524,8014.0
2022-07-11 13:35:00,40.22,40.22,40.19,40.2,11899.0,39.8524,39.8524,39.8227,39.8326,11899.0
2022-07-11 13:40:00,40.2,40.21,40.2,40.2,9350.0,39.8326,39.8425,39.8326,39.8326,9350.0
2022-07-11 13:45:00,40.2,40.2,40.18,40.18,9900.0,39.8326,39.8326,39.8128,39.8128,9900.0
2022-07-11 13:50:00,40.18,40.2,40.17,40.2,4153.0,39.8128,39.8326,39.8029,39.8326,4153.0
2022-07-11 13:55:00,40.19,40.19,40.18,40.19,7685.0,39.8227,39.8227,39.8128,39.8227,7685.0
2022-07-11 14:00:00,40.18,40.18,40.15,40.16,44931.0,39.8128,39.8128,39.783,39.793,44931.0
2022-07-11 14:05:00,40.16,40.17,40.14,40.14,6648.0,39.793,39.8029,39.7731,39.7731,6648.0
2022-07-11 14:10:00,40.13,40.15,40.12,40.14,11232.0,39.7632,39.783,39.7533,39.7731,11232.0
2022-07-11 14:15:00,40.14,40.16,40.13,40.16,21390.0,39.7731,39.793,39.7632,39.793,21390.0
2022-07-11 14:20:00,40.16,40.16,40.13,40.14,3300.0,39.793,39.793,39.7632,39.7731,3300.0
2022-07-11 14:25:00,40.14,40.15,40.13,40.13,3750.0,39.7731,39.783,39.7632,39.7632,3750.0
2022-07-11 14:30:00,40.13,40.14,40.12,40.14,3341.0,39.7632,39.7731,39.7533,39.7731,3341.0
2022-07-11 14:35:00,40.14,40.14,40.12,40.13,3500.0,39.7731,39.7731,39.7533,39.7632,3500.0
2022-07-11 14:40:00,40.14,40.14,40.13,40.14,5135.0,39.7731,39.7731,39.7632,39.7731,5135.0
2022-07-11 14:45:00,40.13,40.15,40.13,40.13,10517.0,39.7632,39.783,39.7632,39.7632,10517.0
2022-07-11 14:50:00,40.12,40.12,40.09,40.1,33208.0,39.7533,39.7533,39.7236,39.7335,33208.0
2022-07-11 14:55:00,40.1,40.11,40.09,40.09,24632.0,39.7335,39.7434,39.7236,39.7236,24632.0
2022-07-11 15:00:00,40.09,40.1,40.06,40.07,12562.0,39.7236,39.7335,39.6939,39.7038,12562.0
2022-07-11 15:05:00,40.07,40.09,40.06,40.08,50629.0,39.7038,39.7236,39.6939,39.7137,50629.0
2022-07-11 15:10:00,40.09,40.1,40.08,40.09,10900.0,39.7236,39.7335,39.7137,39.7236,10900.0
2022-07-11 15:15:00,40.1,40.1,40.07,40.09,12984.0,39.7335,39.7335,39.7038,39.7236,12984.0
2022-07-11 15:20:00,40.09,40.11,40.07,40.08,14180.0,39.7236,39.7434,39.7038,39.7137,14180.0
2022-07-11 15:25:00,40.09,40.1,40.07,40.09,8079.0,39.7236,39.7335,39.7038,39.7236,8079.0
2022-07-11 15:30:00,40.09,40.1,40.08,40.09,20191.0,39.7236,39.7335,39.7137,39.7236,20191.0
2022-07-11 15:35:00,40.09,40.09,40.07,40.08,8018.0,39.7236,39.7236,39.7038,39.7137,8018.0
2022-07-11 15:40:00,40.08,40.09,40.05,40.05,29005.0,39.7137,39.7236,39.684,39.684,29005.0
2022-07-11 15:45:00,40.06,40.08,40.04,40.05,30800.0,39.6939,39.7137,39.674,39.684,30800.0
2022-07-11 15:50:00,40.04,40.04,40.01,40.04,84109.0,39.674,39.674,39.6443,39.674,84109.0
2022-07-11 15:55:00,40.04,40.1,40.03,40.08,169781.0,39.674,39.7335,39.6641,39.7137,169781.0
2022-07-12 09:30:00,39.87,39.97,39.84,39.94,72331.0,39.5056,39.6047,39.4759,39.575,72331.0
2022-07-12 09:35:00,39.95,40.01,39.95,40.0,49630.0,39.5849,39.6443,39.5849,39.6344,49630.0
2022-07-12 09:40:00,40.0,40.02,39.97,39.98,184566.0,39.6344,39.6542,39.6047,39.6146,184566.0
2022-07-12 09:45:00,39.98,40.0,39.93,39.94,76293.0,39.6146,39.6344,39.5651,39.575,76293.0
2022-07-12 09:50:00,39.93,39.95,39.9,39.94,36501.0,39.5651,39.5849,39.5353,39.575,36501.0
2022-07-12 09:55:00,39.92,39.95,39.88,39.89,39407.0,39.5551,39.5849,39.5155,39.5254,39407.0
2022-07-12 10:00:00,39.88,39.88,39.85,39.87,39438.0,39.5155,39.5155,39.4858,39.5056,39438.0
2022-07-12 10:05:00,39.88,39.9,39.86,39.88,29376.0,39.5155,39.5353,39.4957,39.5155,29376.0
2022-07-12 10:10:00,39.89,39.95,39.88,39.93,21222.0,39.5254,39.5849,39.5155,39.5651,21222.0
2022-07-12 10:15:00,39.94,39.95,39.9,39.95,35227.0,39.575,39.5849,39.5353,39.5849,35227.0
2022-07-12 10:20:00,39.95,39.98,39.93,39.96,6273.0,39.5849,39.6146,39.5651,39.5948,6273.0
2022-07-12 10:25:00,39.96,40.0,39.95,39.97,27333.0,39.5948,39.6344,39.5849,39.6047,27333.0
2022-07-12 10:30:00,39.98,40.03,39.98,40.02,43245.0,39.6146,39.6641,39.6146,39.6542,43245.0
2022-07-12 10:35:00,40.03,40.04,40.02,40.02,19272.0,39.6641,39.674,39.6542,39.6542,19272.0
2022-07-12 10:40:00,40.02,40.04,40.01,40.03,53274.0,39.6542,39.674,39.6443,39.6641,53274.0
2022-07-12 10:45:00,40.03,40.05,40.0,40.04,15810.0,39.6641,39.684,39.6344,39.674,15810.0
2022-07-12 10:50:00,40.02,40.03,40.0,40.02,9706.0,39.6542,39.6641,39.6344,39.6542,9706.0
2022-07-12 10:55:00,40.02,40.05,40.02,40.04,116815.0,39.6542,39.684,39.6542,39.674,116815.0
2022-07-12 11:00:00,40.03,40.05,40.01,40.02,20000.0,39.6641,39.684,39.6443,39.6542,20000.0
2022-07-12 11:05:00,40.02,40.05,40.01,40.05,4350.0,39.6542,39.684,39.6443,39.684,4350.0
2022-07-12 11:10:00,40.05,40.1,40.05,40.08,41302.0,39.684,39.7335,39.684,39.7137,41302.0
2022-07-12 11:15:00,40.09,40.09,40.06,40.07,10887.0,39.7236,39.7236,39.6939,39.7038,10887.0
2022-07-12 11:20:00,40.06,40.1,40.06,40.09,24229.0,39.6939,39.7335,39.6939,39.7236,24229.0
2022-07-12 11:25:00,40.09,40.12,40.08,40.11,27640.0,39.7236,39.7533,39.7137,39.7434,27640.0
2022-07-12 11:30:00,40.12,40.13,40.09,40.09,29187.0,39.7533,39.7632,39.7236,39.7236,29187.0
2022-07-12 11:35:00,40.1,40.11,40.07,40.08,21052.0,39.7335,39.7434,39.7038,39.7137,21052.0
2022-07-12 11:40:00,40.09,40.09,40.06,40.09,10713.0,39.7236,39.7236,39.6939,39.7236,10713.0
2022-07-12 11:45:00,40.08,40.1,40.08,40.09,10953.0,39.7137,39.7335,39.7137,39.7236,10953.0
2022-07-12 11:50:00,40.09,40.11,40.09,40.09,24253.0,39.7236,39.7434,39.7236,39.7236,24253.0
2022-07-12 11:55:00,40.1,40.11,40.09,40.1,7100.0,39.7335,39.7434,39.7236,39.7335,7100.0
2022-07-12 12:00:00,40.11,40.12,40.09,40.09,12927.0,39.7434,39.7533,39.7236,39.7236,12927.0
2022-07-12 12:05:00,40.1,40.12,40.09,40.09,14629.0,39.7335,39.7533,39.7236,39.7236,14629.0
2022-07-12 12:10:00,40.09,40.1,40.08,40.1,3125.0,39.7236,39.7335,39.7137,39.7335,3125.0
2022-07-12 12:15:00,40.11,40.13,40.1,40.13,15195.0,39.7434,39.7632,39.7335,39.7632,15195.0
2022-07-12 12:20:00,40.13,40.13,40.12,40.13,17332.0,39.7632,39.7632,39.7533,39.7632,17332.0
2022-07-12 12:25:00,40.13,40.14,40.12,40.14,18817.0,39.7632,39.7731,39.7533,39.7731,18817.0
2022-07-12 12:30:00,40.14,40.15,40.13,40.15,6676.0,39.7731,39.783,39.7632,39.783,6676.0
2022-07-12 12:35:00,40.15,40.16,40.14,40.16,103973.0,39.783,39.793,39.7731,39.793,103973.0
2022-07-12 12:40:00,40.16,40.16,40.14,40.15,17204.0,39.793,39.793,39.7731,39.783,17204.0
2022-07-12 12:45:00,40.15,40.16,40.14,40.15,26185.0,39.783,39.793,39.7731,39.783,26185.0
2022-07-12 12:50:00,40.15,40.15,40.11,40.13,49419.0,39.783,39.783,39.7434,39.7632,49419.0
2022-07-12 12:55:00,40.13,40.15,40.12,40.15,8971.0,39.7632,39.783,39.7533,39.783,8971.0
2022-07-12 13:00:00,40.15,40.16,40.1,40.11,27436.0,39.783,39.793,39.7335,39.7434,27436.0
2022-07-12 13:05:00,40.12,40.12,40.09,40.09,23990.0,39.7533,39.7533,39.7236,39.7236,23990.0
2022-07-12 13:10:00,40.09,40.1,40.08,40.08,2910.0,39.7236,39.7335,39.7137,39.7137,2910.0
2022-07-12 13:15:00,40.09,40.1,40.08,40.09,21986.0,39.7236,39.7335,39.7137,39.7236,21986.0
2022-07-12 13:20:00,40.09,40.09,40.08,40.09,3410.0,39.7236,39.7236,39.7137,39.7236,3410.0
2022-07-12 13:25:00,40.09,40.1,40.08,40.09,21354.0,39.7236,39.7335,39.7137,39.7236,21354.0
2022-07-12 13:30:00,40.1,40.11,40.1,40.11,9862.0,39.7335,39.7434,39.7335,39.7434,9862.0
2022-07-12 13:35:00,40.11,40.12,40.1,40.12,13029.0,39.7434,39.7533,39.7335,39.7533,13029.0
2022-07-12 13:40:00,40.12,40.13,40.11,40.13,6962.0,39.7533,39.7632,39.7434,39.7632,6962.0
2022-07-12 13:45:00,40.13,40.13,40.11,40.13,10170.0,39.7632,39.7632,39.7434,39.7632,10170.0
2022-07-12 13:50:00,40.13,40.14,40.12,40.14,7397.0,39.7632,39.7731,39.7533,39.7731,7397.0
2022-07-12 13:55:00,40.14,40.16,40.14,40.16,16682.0,39.7731,39.793,39.7731,39.793,16682.0
2022-07-12 14:00:00,40.16,40.16,40.11,40.12,15548.0,39.793,39.793,39.7434,39.7533,15548.0
2022-07-12 14:05:00,40.12,40.12,40.1,40.1,4274.0,39.7533,39.7533,39.7335,39.7335,4274.0
2022-07-12 14:10:00,40.11,40.13,40.1,40.11,31298.0,39.7434,39.7632,39.7335,39.7434,31298.0
2022-07-12 14:15:00,40.11,40.12,40.1,40.11,4300.0,39.7434,39.7533,39.7335,39.7434,4300.0
2022-07-12 14:20:00,40.11,40.11,40.1,40.1,5176.0,39.7434,39.7434,39.7335,39.7335,5176.0
2022-07-12 14:25:00,40.09,40.1,40.09,40.1,7002.0,39.7236,39.7335,39.7236,39.7335,7002.0
2022-07-12 14:30:00,40.1,40.11,40.08,40.09,30909.0,39.7335,39.7434,39.7137,39.7236,30909.0
2022-07-12 14:35:00,40.08,40.09,40.08,40.09,4821.0,39.7137,39.7236,39.7137,39.7236,4821.0
2022-07-12 14:40:00,40.09,40.1,40.08,40.1,12624.0,39.7236,39.7335,39.7137,39.7335,12624.0
2022-07-12 14:45:00,40.09,40.11,40.09,40.11,20969.0,39.7236,39.7434,39.7236,39.7434,20969.0
2022-07-12 14:50:00,40.1,40.11,40.09,40.09,10844.0,39.7335,39.7434,39.7236,39.7236,10844.0
2022-07-12 14:55:00,40.09,40.09,40.06,40.07,9067.0,39.7236,39.7236,39.6939,39.7038,9067.0
2022-07-12 15:00:00,40.06,40.06,40.0,40.0,74231.0,39.6939,39.6939,39.6344,39.6344,74231.0
2022-07-12 15:05:00,40.01,40.02,39.98,39.98,24907.0,39.6443,39.6542,39.6146,39.6146,24907.0
2022-07-12 15:10:00,39.98,39.99,39.96,39.99,64728.0,39.6146,39.6245,39.5948,39.6245,64728.0
2022-07-12 15:15:00,39.99,39.99,39.97,39.98,27117.0,39.6245,39.6245,39.6047,39.6146,27117.0
2022-07-12 15:20:00,39.98,39.99,39.95,39.96,34695.0,39.6146,39.6245,39.5849,39.5948,34695.0
2022-07-12 15:25:00,39.96,39.96,39.94,39.94,87432.0,39.5948,39.5948,39.575,39.575,87432.0
2022-07-12 15:30:00,39.94,39.96,39.93,39.95,61577.0,39.575,39.5948,39.5651,39.5849,61577.0
2022-07-12 15:35:00,39.94,39.94,39.91,39.93,112071.0,39.575,39.575,39.5452,39.5651,112071.0
2022-07-12 15:40:00,39.93,39.93,39.91,39.93,7713.0,39.5651,39.5651,39.5452,39.5651,7713.0
2022-07-12 15:45:00,39.93,39.94,39.92,39.94,77099.0,39.5651,39.575,39.5551,39.575,77099.0
2022-07-12 15:50:00,39.93,40.0,39.92,39.98,188199.0,39.5651,39.6344,39.5551,39.6146,188199.0
2022-07-12 15:55:00,39.97,39.99,39.95,39.96,231788.0,39.6047,39.6245,39.5849,39.5948,231788.0
2022-07-13 09:30:00,39.34,39.36,39.24,39.34,109485.0,38.9804,39.0003,38.8814,38.9804,109485.0
2022-07-13 09:35:00,39.34,39.44,39.3,39.44,62146.0,38.9804,39.0795,38.9408,39.0795,62146.0
2022-07-13 09:40:00,39.44,39.47,39.41,39.43,30029.0,39.0795,39.1093,39.0498,39.0696,30029.0
2022-07-13 09:45:00,39.43,39.52,39.38,39.51,58540.0,39.0696,39.1588,39.0201,39.1489,58540.0
2022-07-13 09:50:00,39.51,39.52,39.47,39.47,17171.0,39.1489,39.1588,39.1093,39.1093,17171.0
2022-07-13 09:55:00,39.48,39.48,39.41,39.42,17871.0,39.1192,39.1192,39.0498,39.0597,17871.0
2022-07-13 10:00:00,39.43,39.45,39.36,39.41,48522.0,39.0696,39.0894,39.0003,39.0498,48522.0
2022-07-13 10:05:00,39.41,39.43,39.33,39.34,21633.0,39.0498,39.0696,38.9705,38.9804,21633.0
2022-07-13 10:10:00,39.34,39.37,39.32,39.35,86244.0,38.9804,39.0102,38.9606,38.9904,86244.0
2022-07-13 10:15:00,39.35,39.36,39.3,39.3,36798.0,38.9904,39.0003,38.9408,38.9408,36798.0
2022-07-13 10:20:00,39.3,39.31,39.27,39.3,31321.0,38.9408,38.9507,38.9111,38.9408,31321.0
2022-07-13 10:25:00,39.3,39.36,39.3,39.36,18789.0,38.9408,39.0003,38.9408,39.0003,18789.0
2022-07-13 10:30:00,39.37,39.42,39.35,39.4,43231.0,39.0102,39.0597,38.9904,39.0399,43231.0
2022-07-13 10:35:00,39.43,39.43,39.38,39.43,69602.0,39.0696,39.0696,39.0201,39.0696,69602.0
2022-07-13 10:40:00,39.43,39.51,39.43,39.51,29255.0,39.0696,39.1489,39.0696,39.1489,29255.0
2022-07-13 10:45:00,39.52,39.57,39.49,39.56,40184.0,39.1588,39.2083,39.1291,39.1984,40184.0
2022-07-13 10:50:00,39.55,39.61,39.55,39.56,35179.0,39.1885,39.248,39.1885,39.1984,35179.0
2022-07-13 10:55:00,39.57,39.62,39.56,39.59,45696.0,39.2083,39.2579,39.1984,39.2282,45696.0
2022-07-13 11:00:00,39.59,39.61,39.57,39.59,55664.0,39.2282,39.248,39.2083,39.2282,55664.0
2022-07-13 11:05:00,39.59,39.67,39.58,39.63,61760.0,39.2282,39.3074,39.2183,39.2678,61760.0
2022-07-13 11:10:00,39.63,39.65,39.62,39.65,76665.0,39.2678,39.2876,39.2579,39.2876,76665.0
2022-07-13 11:15:00,39.66,39.68,39.64,39.64,13022.0,39.2975,39.3173,39.2777,39.2777,13022.0
2022-07-13 11:20:00,39.65,39.66,39.63,39.63,15264.0,39.2876,39.2975,39.2678,39.2678,15264.0
2022-07-13 11:25:00,39.63,39.63,39.59,39.59,10411.0,39.2678,39.2678,39.2282,39.2282,10411.0
2022-07-13 11:30:00,39.59,39.61,39.58,39.58,8552.0,39.2282,39.248,39.2183,39.2183,8552.0
2022-07-13 11:35:00,39.59,39.6,39.58,39.59,7536.0,39.2282,39.2381,39.2183,39.2282,7536.0
2022-07-13 11:40:00,39.59,39.6,39.56,39.56,17395.0,39.2282,39.2381,39.1984,39.1984,17395.0
2022-07-13 11:45:00,39.56,39.59,39.54,39.58,11680.0,39.1984,39.2282,39.1786,39.2183,11680.0
2022-07-13 11:50:00,39.59,39.63,39.58,39.58,26217.0,39.2282,39.2678,39.2183,39.2183,26217.0
2022-07-13 11:55:00,39.58,39.6,39.58,39.58,8773.0,39.2183,39.2381,39.2183,39.2183,8773.0
2022-07-13 12:00:00,39.58,39.6,39.55,39.59,10128.0,39.2183,39.2381,39.1885,39.2282,10128.0
2022-07-13 12:05:00,39.6,39.63,39.58,39.62,13400.0,39.2381,39.2678,39.2183,39.2579,13400.0
2022-07-13 12:10:00,39.61,39.61,39.57,39.58,8426.0,39.248,39.248,39.2083,39.2183,8426.0
2022-07-13 12:15:00,39.58,39.58,39.55,39.58,100703.0,39.2183,39.2183,39.1885,39.2183,100703.0
2022-07-13 12:20:00,39.58,39.6,39.55,39.59,89233.0,39.2183,39.2381,39.1885,39.2282,89233.0
2022-07-13 12:25:00,39.59,39.61,39.58,39.59,8335.0,39.2282,39.248,39.2183,39.2282,8335.0
2022-07-13 12:30:00,39.59,39.61,39.56,39.59,225076.0,39.2282,39.248,39.1984,39.2282,225076.0
2022-07-13 12:35:00,39.59,39.62,39.58,39.61,31775.0,39.2282,39.2579,39.2183,39.248,31775.0
2022-07-13 12:40:00,39.62,39.62,39.58,39.59,4051.0,39.2579,39.2579,39.2183,39.2282,4051.0
2022-07-13 12:45:00,39.59,39.6,39.57,39.59,10192.0,39.2282,39.2381,39.2083,39.2282,10192.0
2022-07-13 12:50:00,39.59,39.61,39.57,39.6,12864.0,39.2282,39.248,39.2083,39.2381,12864.0
2022-07-13 12:55:00,39.6,39.61,39.59,39.61,13300.0,39.2381,39.248,39.2282,39.248,13300.0
2022-07-13 13:00:00,39.61,39.66,39.58,39.64,34941.0,39.248,39.2975,39.2183,39.2777,34941.0
2022-07-13 13:05:00,39.65,39.67,39.62,39.63,23300.0,39.2876,39.3074,39.2579,39.2678,23300.0
2022-07-13 13:10:00,39.64,39.69,39.63,39.69,9497.0,39.2777,39.3272,39.2678,39.3272,9497.0
2022-07-13 13:15:00,39.69,39.69,39.62,39.63,33621.0,39.3272,39.3272,39.2579,39.2678,33621.0
2022-07-13 13:20:00,39.63,39.66,39.62,39.66,18100.0,39.2678,39.2975,39.2579,39.2975,18100.0
2022-07-13 13:25:00,39.66,39.66,39.63,39.66,18235.0,39.2975,39.2975,39.2678,39.2975,18235.0
2022-07-13 13:30:00,39.66,39.67,39.65,39.67,17570.0,39.2975,39.3074,39.2876,39.3074,17570.0
2022-07-13 13:35:00,39.66,39.67,39.64,39.64,6147.0,39.2975,39.3074,39.2777,39.2777,6147.0
2022-07-13 13:40:00,39.65,39.68,39.64,39.68,11178.0,39.2876,39.3173,39.2777,39.3173,11178.0
2022-07-13 13:45:00,39.69,39.71,39.68,39.71,11454.0,39.3272,39.3471,39.3173,39.3471,11454.0
2022-07-13 13:50:00,39.71,39.71,39.66,39.66,5841.0,39.3471,39.3471,39.2975,39.2975,5841.0
2022-07-13 13:55:00,39.66,39.69,39.66,39.68,11509.0,39.2975,39.3272,39.2975,39.3173,11509.0
2022-07-13 14:00:00,39.68,39.68,39.55,39.55,51107.0,39.3173,39.3173,39.1885,39.1885,51107.0
2022-07-13 14:05:00,39.55,39.61,39.55,39.57,26576.0,39.1885,39.248,39.1885,39.2083,26576.0
2022-07-13 14:10:00,39.57,39.6,39.56,39.59,14837.0,39.2083,39.2381,39.1984,39.2282,14837.0
2022-07-13 14:15:00,39.59,39.6,39.56,39.59,10325.0,39.2282,39.2381,39.1984,39.2282,10325.0
2022-07-13 14:20:00,39.59,39.61,39.57,39.6,24579.0,39.2282,39.248,39.2083,39.2381,24579.0
2022-07-13 14:25:00,39.6,39.63,39.57,39.62,29590.0,39.2381,39.2678,39.2083,39.2579,29590.0
2022-07-13 14:30:00,39.63,39.65,39.61,39.65,31238.0,39.2678,39.2876,39.248,39.2876,31238.0
2022-07-13 14:35:00,39.65,39.66,39.62,39.66,48700.0,39.2876,39.2975,39.2579,39.2975,48700.0
2022-07-13 14:40:00,39.66,39.66,39.63,39.63,33400.0,39.2975,39.2975,39.2678,39.2678,33400.0
2022-07-13 14:45:00,39.64,39.64,39.62,39.63,15774.0,39.2777,39.2777,39.2579,39.2678,15774.0
2022-07-13 14:50:00,39.63,39.64,39.62,39.62,52262.0,39.2678,39.2777,39.2579,39.2579,52262.0
2022-07-13 14:55:00,39.63,39.66,39.58,39.65,36870.0,39.2678,39.2975,39.2183,39.2876,36870.0
2022-07-13 15:00:00,39.66,39.66,39.61,39.62,38066.0,39.2975,39.2975,39.248,39.2579,38066.0
2022-07-13 15:05:00,39.62,39.62,39.56,39.58,70665.0,39.2579,39.2579,39.1984,39.2183,70665.0
2022-07-13 15:10:00,39.58,39.61,39.57,39.61,89951.0,39.2183,39.248,39.2083,39.248,89951.0
2022-07-13 15:15:00,39.61,39.62,39.59,39.62,40625.0,39.248,39.2579,39.2282,39.2579,40625.0
2022-07-13 15:20:00,39.62,39.62,39.59,39.59,35470.0,39.2579,39.2579,39.2282,39.2282,35470.0
2022-07-13 15:25:00,39.59,39.59,39.57,39.58,16303.0,39.2282,39.2282,39.2083,39.2183,16303.0
2022-07-13 15:30:00,39.59,39.59,39.54,39.55,73100.0,39.2282,39.2282,39.1786,39.1885,73100.0
2022-07-13 15:35:00,39.55,39.57,39.54,39.56,50253.0,39.1885,39.2083,39.1786,39.1984,50253.0
2022-07-13 15:40:00,39.56,39.56,39.52,39.54,42809.0,39.1984,39.1984,39.1588,39.1786,42809.0
2022-07-13 15:45:00,39.54,39.55,39.52,39.54,175261.0,39.1786,39.1885,39.1588,39.1786,175261.0
2022-07-13 15:50:00,39.53,39.54,39.51,39.52,201447.0,39.1687,39.1786,39.1489,39.1588,201447.0
2022-07-13 15:55:00,39.52,39.55,39.5,39.52,266244.0,39.1588,39.1885,39.139,39.1588,266244.0
2022-07-14 09:30:00,39.26,39.3,39.12,39.14,112323.0,38.9012,38.9408,38.7625,38.7823,112323.0
2022-07-14 09:35:00,39.13,39.15,39.1,39.12,100586.0,38.7724,38.7922,38.7426,38.7625,100586.0
2022-07-14 09:40:00,39.12,39.15,39.1,39.13,59692.0,38.7625,38.7922,38.7426,38.7724,59692.0
2022-07-14 09:45:00,39.13,39.17,39.12,39.14,68844.0,38.7724,38.812,38.7625,38.7823,68844.0
2022-07-14 09:50:00,39.13,39.24,39.12,39.21,68718.0,38.7724,38.8814,38.7625,38.8516,68718.0
2022-07-14 09:55:00,39.21,39.23,39.2,39.22,15204.0,38.8516,38.8715,38.8417,38.8615,15204.0
2022-07-14 10:00:00,39.21,39.21,39.15,39.16,29207.0,38.8516,38.8516,38.7922,38.8021,29207.0
2022-07-14 10:05:00,39.15,39.19,39.15,39.16,43327.0,38.7922,38.8318,38.7922,38.8021,43327.0
2022-07-14 10:10:00,39.16,39.18,39.15,39.17,10732.0,38.8021,38.8219,38.7922,38.812,10732.0
2022-07-14 10:15:00,39.17,39.17,39.13,39.13,18819.0,38.812,38.812,38.7724,38.7724,18819.0
2022-07-14 10:20:00,39.14,39.17,39.14,39.17,62468.0,38.7823,38.812,38.7823,38.812,62468.0
2022-07-14 10:25:00,39.17,39.2,39.16,39.2,5145.0,38.812,38.8417,38.8021,38.8417,5145.0
2022-07-14 10:30:00,39.2,39.25,39.19,39.23,29159.0,38.8417,38.8913,38.8318,38.8715,29159.0
2022-07-14 10:35:00,39.23,39.25,39.2,39.25,53635.0,38.8715,38.8913,38.8417,38.8913,53635.0
2022-07-14 10:40:00,39.26,39.28,39.26,39.27,53491.0,38.9012,38.921,38.9012,38.9111,53491.0
2022-07-14 10:45:00,39.27,39.27,39.23,39.26,85331.0,38.9111,38.9111,38.8715,38.9012,85331.0
2022-07-14 10:50:00,39.26,39.31,39.26,39.29,98111.0,38.9012,38.9507,38.9012,38.9309,98111.0
2022-07-14 10:55:00,39.29,39.29,39.27,39.27,15340.0,38.9309,38.9309,38.9111,38.9111,15340.0
2022-07-14 11:00:00,39.28,39.33,39.26,39.32,81312.0,38.921,38.9705,38.9012,38.9606,81312.0
2022-07-14 11:05:00,39.31,39.37,39.31,39.37,32361.0,38.9507,39.0102,38.9507,39.0102,32361.0
2022-07-14 11:10:00,39.37,39.37,39.33,39.34,9995.0,39.0102,39.0102,38.9705,38.9804,9995.0
2022-07-14 11:15:00,39.34,39.39,39.32,39.38,17722.0,38.9804,39.03,38.9606,39.0201,17722.0
2022-07-14 11:20:00,39.39,39.43,39.38,39.38,70511.0,39.03,39.0696,39.0201,39.0201,70511.0
2022-07-14 11:25:00,39.37,39.38,39.37,39.37,20630.0,39.0102,39.0201,39.0102,39.0102,20630.0
2022-07-14 11:30:00,39.37,39.38,39.36,39.37,13302.0,39.0102,39.0201,39.0003,39.0102,13302.0
2022-07-14 11:35:00,39.38,39.41,39.36,39.4,23686.0,39.0201,39.0498,39.0003,39.0399,23686.0
2022-07-14 11:40:00,39.41,39.52,39.41,39.48,55471.0,39.0498,39.1588,39.0498,39.1192,55471.0
2022-07-14 11:45:00,39.48,39.5,39.47,39.49,17138.0,39.1192,39.139,39.1093,39.1291,17138.0
2022-07-14 11:50:00,39.49,39.51,39.48,39.48,13302.0,39.1291,39.1489,39.1192,39.1192,13302.0
2022-07-14 11:55:00,39.49,39.52,39.48,39.49,19060.0,39.1291,39.1588,39.1192,39.1291,19060.0
2022-07-14 12:00:00,39.5,39.5,39.47,39.48,6239.0,39.139,39.139,39.1093,39.1192,6239.0
2022-07-14 12:05:00,39.48,39.49,39.46,39.46,10078.0,39.1192,39.1291,39.0993,39.0993,10078.0
2022-07-14 12:10:00,39.47,39.48,39.46,39.48,2921.0,39.1093,39.1192,39.0993,39.1192,2921.0
2022-07-14 12:15:00,39.48,39.49,39.45,39.49,18510.0,39.1192,39.1291,39.0894,39.1291,18510.0
2022-07-14 12:20:00,39.48,39.5,39.45,39.46,12913.0,39.1192,39.139,39.0894,39.0993,12913.0
2022-07-14 12:25:00,39.46,39.47,39.43,39.43,12332.0,39.0993,39.1093,39.0696,39.0696,12332.0
2022-07-14 12:30:00,39.44,39.46,39.43,39.43,3070.0,39.0795,39.0993,39.0696,39.0696,3070.0
2022-07-14 12:35:00,39.43,39.46,39.43,39.45,5927.0,39.0696,39.0993,39.0696,39.0894,5927.0
2022-07-14 12:40:00,39.45,39.45,39.44,39.44,8326.0,39.0894,39.0894,39.0795,39.0795,8326.0
2022-07-14 12:45:00,39.45,39.46,39.39,39.39,18321.0,39.0894,39.0993,39.03,39.03,18321.0
2022-07-14 12:50:00,39.39,39.41,39.38,39.4,14234.0,39.03,39.0498,39.0201,39.0399,14234.0
2022-07-14 12:55:00,39.4,39.41,39.38,39.41,10503.0,39.0399,39.0498,39.0201,39.0498,10503.0
2022-07-14 13:00:00,39.41,39.42,39.39,39.42,8493.0,39.0498,39.0597,39.03,39.0597,8493.0
2022-07-14 13:05:00,39.41,39.44,39.4,39.44,5907.0,39.0498,39.0795,39.0399,39.0795,5907.0
2022-07-14 13:10:00,39.44,39.44,39.41,39.43,5676.0,39.0795,39.0795,39.0498,39.0696,5676.0
2022-07-14 13:15:00,39.43,39.49,39.43,39.48,26133.0,39.0696,39.1291,39.0696,39.1192,26133.0
2022-07-14 13:20:00,39.5,39.51,39.48,39.49,18773.0,39.139,39.1489,39.1192,39.1291,18773.0
2022-07-14 13:25:00,39.48,39.52,39.48,39.52,10051.0,39.1192,39.1588,39.1192,39.1588,10051.0
2022-07-14 13:30:00,39.52,39.52,39.48,39.49,7480.0,39.1588,39.1588,39.1192,39.1291,7480.0
2022-07-14 13:35:00,39.48,39.51,39.48,39.51,5789.0,39.1192,39.1489,39.1192,39.1489,5789.0
2022-07-14 13:40:00,39.51,39.52,39.5,39.51,8292.0,39.1489,39.1588,39.139,39.1489,8292.0
2022-07-14 13:45:00,39.51,39.51,39.5,39.51,7329.0,39.1489,39.1489,39.139,39.1489,7329.0
2022-07-14 13:50:00,39.52,39.54,39.5,39.51,98330.0,39.1588,39.1786,39.139,39.1489,98330.0
2022-07-14 13:55:00,39.51,39.53,39.51,39.52,50043.0,39.1489,39.1687,39.1489,39.1588,50043.0
2022-07-14 14:00:00,39.52,39.55,39.52,39.55,43472.0,39.1588,39.1885,39.1588,39.1885,43472.0
2022-07-14 14:05:00,39.55,39.58,39.55,39.57,15769.0,39.1885,39.2183,39.1885,39.2083,15769.0
2022-07-14 14:10:00,39.57,39.57,39.54,39.56,9226.0,39.2083,39.2083,39.1786,39.1984,9226.0
2022-07-14 14:15:00,39.56,39.61,39.55,39.61,9366.0,39.1984,39.248,39.1885,39.248,9366.0
2022-07-14 14:20:00,39.61,39.64,39.61,39.63,18072.0,39.248,39.2777,39.248,39.2678,18072.0
2022-07-14 14:25:00,39.63,39.66,39.62,39.64,179541.0,39.2678,39.2975,39.2579,39.2777,179541.0
2022-07-14 14:30:00,39.64,39.66,39.63,39.65,7129.0,39.2777,39.2975,39.2678,39.2876,7129.0
2022-07-14 14:35:00,39.66,39.68,39.66,39.67,49638.0,39.2975,39.3173,39.2975,39.3074,49638.0
2022-07-14 14:40:00,39.66,39.67,39.62,39.62,97361.0,39.2975,39.3074,39.2579,39.2579,97361.0
2022-07-14 14:45:00,39.62,39.63,39.61,39.63,17419.0,39.2579,39.2678,39.248,39.2678,17419.0
2022-07-14 14:50:00,39.63,39.63,39.61,39.61,12600.0,39.2678,39.2678,39.248,39.248,12600.0
2022-07-14 14:55:00,39.62,39.65,39.62,39.65,4811.0,39.2579,39.2876,39.2579,39.2876,4811.0
2022-07-14 15:00:00,39.65,39.66,39.63,39.63,16388.0,39.2876,39.2975,39.2678,39.2678,16388.0
2022-07-14 15:05:00,39.63,39.63,39.6,39.6,12496.0,39.2678,39.2678,39.2381,39.2381,12496.0
2022-07-14 15:10:00,39.59,39.63,39.59,39.63,16869.0,39.2282,39.2678,39.2282,39.2678,16869.0
2022-07-14 15:15:00,39.63,39.64,39.61,39.63,21138.0,39.2678,39.2777,39.248,39.2678,21138.0
2022-07-14 15:20:00,39.64,39.68,39.64,39.67,15251.0,39.2777,39.3173,39.2777,39.3074,15251.0
2022-07-14 15:25:00,39.68,39.68,39.66,39.68,20334.0,39.3173,39.3173,39.2975,39.3173,20334.0
2022-07-14 15:30:00,39.68,39.69,39.67,39.67,12220.0,39.3173,39.3272,39.3074,39.3074,12220.0
2022-07-14 15:35:00,39.66,39.67,39.63,39.64,9402.0,39.2975,39.3074,39.2678,39.2777,9402.0
2022-07-14 15:40:00,39.64,39.66,39.63,39.65,22105.0,39.2777,39.2975,39.2678,39.2876,22105.0
2022-07-14 15:45:00,39.65,39.66,39.63,39.66,83794.0,39.2876,39.2975,39.2678,39.2975,83794.0
2022-07-14 15:50:00,39.66,39.67,39.64,39.65,39878.0,39.2975,39.3074,39.2777,39.2876,39878.0
2022-07-14 15:55:00,39.65,39.68,39.64,39.68,159745.0,39.2876,39.3173,39.2777,39.3173,159745.0
2022-07-15 09:30:00,40.11,40.11,40.06,40.07,141891.0,39.7434,39.7434,39.6939,39.7038,141891.0
2022-07-15 09:35:00,40.07,40.09,40.0,40.01,15124.0,39.7038,39.7236,39.6344,39.6443,15124.0
2022-07-15 09:40:00,40.01,40.01,39.98,39.99,12994.0,39.6443,39.6443,39.6146,39.6245,12994.0
2022-07-15 09:45:00,39.99,39.99,39.92,39.95,87432.0,39.6245,39.6245,39.5551,39.5849,87432.0
2022-07-15 09:50:00,39.95,39.95,39.91,39.91,22371.0,39.5849,39.5849,39.5452,39.5452,22371.0
2022-07-15 09:55:00,39.9,39.95,39.9,39.94,7981.0,39.5353,39.5849,39.5353,39.575,7981.0
2022-07-15 10:00:00,39.94,40.15,39.93,40.09,144126.0,39.575,39.783,39.5651,39.7236,144126.0
2022-07-15 10:05:00,40.1,40.12,40.05,40.06,15031.0,39.7335,39.7533,39.684,39.6939,15031.0
2022-07-15 10:10:00,40.06,40.11,40.04,40.09,16497.0,39.6939,39.7434,39.674,39.7236,16497.0
2022-07-15 10:15:00,40.09,40.1,40.07,40.08,7423.0,39.7236,39.7335,39.7038,39.7137,7423.0
2022-07-15 10:20:00,40.09,40.11,40.04,40.11,27490.0,39.7236,39.7434,39.674,39.7434,27490.0
2022-07-15 10:25:00,40.11,40.17,40.11,40.16,16364.0,39.7434,39.8029,39.7434,39.793,16364.0
2022-07-15 10:30:00,40.16,40.16,40.11,40.15,11064.0,39.793,39.793,39.7434,39.783,11064.0
2022-07-15 10:35:00,40.15,40.17,40.15,40.15,18638.0,39.783,39.8029,39.783,39.783,18638.0
2022-07-15 10:40:00,40.15,40.17,40.14,40.14,9387.0,39.783,39.8029,39.7731,39.7731,9387.0
2022-07-15 10:45:00,40.13,40.14,40.1,40.13,17588.0,39.7632,39.7731,39.7335,39.7632,17588.0
2022-07-15 10:50:00,40.13,40.15,40.12,40.14,15734.0,39.7632,39.783,39.7533,39.7731,15734.0
2022-07-15 10:55:00,40.14,40.17,40.13,40.16,26112.0,39.7731,39.8029,39.7632,39.793,26112.0
2022-07-15 11:00:00,40.16,40.17,40.15,40.16,9264.0,39.793,39.8029,39.783,39.793,9264.0
2022-07-15 11:05:00,40.16,40.2,40.15,40.2,13706.0,39.793,39.8326,39.783,39.8326,13706.0
2022-07-15 11:10:00,40.2,40.2,40.16,40.19,93021.0,39.8326,39.8326,39.793,39.8227,93021.0
2022-07-15 11:15:00,40.19,40.21,40.18,40.19,44116.0,39.8227,39.8425,39.8128,39.8227,44116.0
2022-07-15 11:20:00,40.19,40.23,40.19,40.22,30748.0,39.8227,39.8623,39.8227,39.8524,30748.0
2022-07-15 11:25:00,40.22,40.23,40.21,40.22,23037.0,39.8524,39.8623,39.8425,39.8524,23037.0
2022-07-15 11:30:00,40.22,40.23,40.19,40.21,32180.0,39.8524,39.8623,39.8227,39.8425,32180.0
2022-07-15 11:35:00,40.21,40.23,40.2,40.23,33567.0,39.8425,39.8623,39.8326,39.8623,33567.0
2022-07-15 11:40:00,40.22,40.22,40.2,40.22,9618.0,39.8524,39.8524,39.8326,39.8524,9618.0
2022-07-15 11:45:00,40.22,40.23,40.2,40.23,11968.0,39.8524,39.8623,39.8326,39.8623,11968.0
2022-07-15 11:50:00,40.22,40.22,40.2,40.2,10087.0,39.8524,39.8524,39.8326,39.8326,10087.0
2022-07-15 11:55:00,40.2,40.2,40.19,40.2,16211.0,39.8326,39.8326,39.8227,39.8326,16211.0
2022-07-15 12:00:00,40.2,40.21,40.18,40.21,25279.0,39.8326,39.8425,39.8128,39.8425,25279.0
2022-07-15 12:05:00,40.2,40.2,40.18,40.18,4785.0,39.8326,39.8326,39.8128,39.8128,4785.0
2022-07-15 12:10:00,40.18,40.18,40.16,40.17,12122.0,39.8128,39.8128,39.793,39.8029,12122.0
2022-07-15 12:15:00,40.17,40.17,40.15,40.17,6000.0,39.8029,39.8029,39.783,39.8029,6000.0
2022-07-15 12:20:00,40.17,40.17,40.15,40.17,7800.0,39.8029,39.8029,39.783,39.8029,7800.0
2022-07-15 12:25:00,40.16,40.17,40.16,40.16,4521.0,39.793,39.8029,39.793,39.793,4521.0
2022-07-15 12:30:00,40.16,40.17,40.13,40.14,17312.0,39.793,39.8029,39.7632,39.7731,17312.0
2022-07-15 12:35:00,40.14,40.15,40.13,40.15,5192.0,39.7731,39.783,39.7632,39.783,5192.0
2022-07-15 12:40:00,40.15,40.17,40.13,40.17,67320.0,39.783,39.8029,39.7632,39.8029,67320.0
2022-07-15 12:45:00,40.16,40.18,40.16,40.18,12858.0,39.793,39.8128,39.793,39.8128,12858.0
2022-07-15 12:50:00,40.18,40.18,40.16,40.16,12997.0,39.8128,39.8128,39.793,39.793,12997.0
2022-07-15 12:55:00,40.17,40.18,40.16,40.18,27172.0,39.8029,39.8128,39.793,39.8128,27172.0
2022-07-15 13:00:00,40.18,40.19,40.17,40.19,30340.0,39.8128,39.8227,39.8029,39.8227,30340.0
2022-07-15 13:05:00,40.19,40.2,40.18,40.2,20094.0,39.8227,39.8326,39.8128,39.8326,20094.0
2022-07-15 13:10:00,40.2,40.22,40.2,40.22,18420.0,39.8326,39.8524,39.8326,39.8524,18420.0
2022-07-15 13:15:00,40.21,40.21,40.19,40.21,32442.0,39.8425,39.8425,39.8227,39.8425,32442.0
2022-07-15 13:20:00,40.21,40.22,40.19,40.21,10626.0,39.8425,39.8524,39.8227,39.8425,10626.0
2022-07-15 13:25:00,40.21,40.23,40.2,40.22,10017.0,39.8425,39.8623,39.8326,39.8524,10017.0
2022-07-15 13:30:00,40.22,40.22,40.2,40.22,15021.0,39.8524,39.8524,39.8326,39.8524,15021.0
2022-07-15 13:35:00,40.22,40.22,40.2,40.21,8012.0,39.8524,39.8524,39.8326,39.8425,8012.0
2022-07-15 13:40:00,40.21,40.21,40.19,40.2,15012.0,39.8425,39.8425,39.8227,39.8326,15012.0
2022-07-15 13:45:00,40.2,40.21,40.19,40.2,9100.0,39.8326,39.8425,39.8227,39.8326,9100.0
2022-07-15 13:50:00,40.2,40.21,40.18,40.18,18074.0,39.8326,39.8425,39.8128,39.8128,18074.0
2022-07-15 13:55:00,40.18,40.19,40.17,40.19,6800.0,39.8128,39.8227,39.8029,39.8227,6800.0
2022-07-15 14:00:00,40.19,40.19,40.17,40.18,14325.0,39.8227,39.8227,39.8029,39.8128,14325.0
2022-07-15 14:05:00,40.18,40.19,40.18,40.19,8052.0,39.8128,39.8227,39.8128,39.8227,8052.0
2022-07-15 14:10:00,40.19,40.2,40.18,40.19,48870.0,39.8227,39.8326,39.8128,39.8227,48870.0
2022-07-15 14:15:00,40.2,40.21,40.19,40.2,23144.0,39.8326,39.8425,39.8227,39.8326,23144.0
2022-07-15 14:20:00,40.2,40.2,40.18,40.19,15198.0,39.8326,39.8326,39.8128,39.8227,15198.0
2022-07-15 14:25:00,40.19,40.2,40.17,40.19,33563.0,39.8227,39.8326,39.8029,39.8227,33563.0
2022-07-15 14:30:00,40.19,40.2,40.17,40.19,21541.0,39.8227,39.8326,39.8029,39.8227,21541.0
2022-07-15 14:35:00,40.19,40.19,40.18,40.19,22730.0,39.8227,39.8227,39.8128,39.8227,22730.0
2022-07-15 14:40:00,40.19,40.2,40.18,40.2,69174.0,39.8227,39.8326,39.8128,39.8326,69174.0
2022-07-15 14:45:00,40.2,40.21,40.2,40.21,11304.0,39.8326,39.8425,39.8326,39.8425,11304.0
2022-07-15 14:50:00,40.21,40.21,40.2,40.21,23810.0,39.8425,39.8425,39.8326,39.8425,23810.0
2022-07-15 14:55:00,40.21,40.21,40.2,40.21,9500.0,39.8425,39.8425,39.8326,39.8425,9500.0
2022-07-15 15:00:00,40.21,40.21,40.2,40.21,23400.0,39.8425,39.8425,39.8326,39.8425,23400.0
2022-07-15 15:05:00,40.21,40.22,40.2,40.22,13690.0,39.8425,39.8524,39.8326,39.8524,13690.0
2022-07-15 15:10:00,40.22,40.22,40.2,40.21,14061.0,39.8524,39.8524,39.8326,39.8425,14061.0
2022-07-15 15:15:00,40.21,40.22,40.2,40.21,28104.0,39.8425,39.8524,39.8326,39.8425,28104.0
2022-07-15 15:20:00,40.21,40.22,40.2,40.21,80028.0,39.8425,39.8524,39.8326,39.8425,80028.0
2022-07-15 15:25:00,40.21,40.21,40.2,40.21,19737.0,39.8425,39.8425,39.8326,39.8425,19737.0
2022-07-15 15:30:00,40.21,40.21,40.18,40.19,50206.0,39.8425,39.8425,39.8128,39.8227,50206.0
2022-07-15 15:35:00,40.19,40.2,40.18,40.2,43928.0,39.8227,39.8326,39.8128,39.8326,43928.0
2022-07-15 15:40:00,40.2,40.21,40.19,40.21,15700.0,39.8326,39.8425,39.8227,39.8425,15700.0
2022-07-15 15:45:00,40.21,40.21,40.19,40.2,18944.0,39.8425,39.8425,39.8227,39.8326,18944.0
2022-07-15 15:50:00,40.2,40.22,40.17,40.21,94652.0,39.8326,39.8524,39.8029,39.8425,94652.0
2022-07-15 15:55:00,40.22,40.25,40.22,40.23,127882.0,39.8524,39.8821,39.8524,39.8623,127882.0
2022-07-18 09:30:00,40.29,40.37,40.29,40.35,122388.0,39.9218,40.001,39.9218,39.9812,122388.0
2022-07-18 09:35:00,40.34,40.36,40.33,40.34,82659.0,39.9713,39.9911,39.9614,39.9713,82659.0
2022-07-18 09:40:00,40.33,40.37,40.3,40.36,98657.0,39.9614,40.001,39.9317,39.9911,98657.0
2022-07-18 09:45:00,40.36,40.39,40.33,40.38,138310.0,39.9911,40.0208,39.9614,40.0109,138310.0
2022-07-18 09:50:00,40.39,40.4,40.37,40.38,36943.0,40.0208,40.0308,40.001,40.0109,36943.0
2022-07-18 09:55:00,40.37,40.38,40.35,40.35,103366.0,40.001,40.0109,39.9812,39.9812,103366.0
2022-07-18 10:00:00,40.35,40.37,40.33,40.35,81888.0,39.9812,40.001,39.9614,39.9812,81888.0
2022-07-18 10:05:00,40.34,40.35,40.31,40.33,45929.0,39.9713,39.9812,39.9416,39.9614,45929.0
2022-07-18 10:10:00,40.33,40.34,40.26,40.29,38733.0,39.9614,39.9713,39.892,39.9218,38733.0
2022-07-18 10:15:00,40.29,40.31,40.28,40.3,59681.0,39.9218,39.9416,39.9119,39.9317,59681.0
2022-07-18 10:20:00,40.3,40.32,40.3,40.3,13517.0,39.9317,39.9515,39.9317,39.9317,13517.0
2022-07-18 10:25:00,40.31,40.32,40.3,40.31,30782.0,39.9416,39.9515,39.9317,39.9416,30782.0
2022-07-18 10:30:00,40.32,40.34,40.31,40.33,21364.0,39.9515,39.9713,39.9416,39.9614,21364.0
2022-07-18 10:35:00,40.33,40.34,40.3,40.32,12360.0,39.9614,39.9713,39.9317,39.9515,12360.0
2022-07-18 10:40:00,40.33,40.34,40.32,40.33,5974.0,39.9614,39.9713,39.9515,39.9614,5974.0
2022-07-18 10:45:00,40.32,40.32,40.29,40.3,18709.0,39.9515,39.9515,39.9218,39.9317,18709.0
2022-07-18 10:50:00,40.3,40.31,40.29,40.3,3717.0,39.9317,39.9416,39.9218,39.9317,3717.0
2022-07-18 10:55:00,40.3,40.33,40.29,40.3,19736.0,39.9317,39.9614,39.9218,39.9317,19736.0
2022-07-18 11:00:00,40.3,40.31,40.28,40.28,4711.0,39.9317,39.9416,39.9119,39.9119,4711.0
2022-07-18 11:05:00,40.29,40.29,40.26,40.26,5936.0,39.9218,39.9218,39.892,39.892,5936.0
2022-07-18 11:10:00,40.26,40.26,40.24,40.26,7052.0,39.892,39.892,39.8722,39.892,7052.0
2022-07-18 11:15:00,40.26,40.27,40.25,40.27,9900.0,39.892,39.9019,39.8821,39.9019,9900.0
2022-07-18 11:20:00,40.26,40.26,40.24,40.25,7758.0,39.892,39.892,39.8722,39.8821,7758.0
2022-07-18 11:25:00,40.26,40.26,40.25,40.26,3557.0,39.892,39.892,39.8821,39.892,3557.0
2022-07-18 11:30:00,40.26,40.28,40.25,40.28,8331.0,39.892,39.9119,39.8821,39.9119,8331.0
2022-07-18 11:35:00,40.28,40.3,40.27,40.3,5007.0,39.9119,39.9317,39.9019,39.9317,5007.0
2022-07-18 11:40:00,40.3,40.31,40.3,40.31,4568.0,39.9317,39.9416,39.9317,39.9416,4568.0
2022-07-18 11:45:00,40.32,40.32,40.3,40.3,10016.0,39.9515,39.9515,39.9317,39.9317,10016.0
2022-07-18 11:50:00,40.3,40.33,40.3,40.32,4528.0,39.9317,39.9614,39.9317,39.9515,4528.0
2022-07-18 11:55:00,40.32,40.34,40.32,40.34,4036.0,39.9515,39.9713,39.9515,39.9713,4036.0
2022-07-18 12:00:00,40.34,40.34,40.32,40.34,5736.0,39.9713,39.9713,39.9515,39.9713,5736.0
2022-07-18 12:05:00,40.34,40.35,40.32,40.33,9765.0,39.9713,39.9812,39.9515,39.9614,9765.0
2022-07-18 12:10:00,40.34,40.35,40.33,40.35,2124.0,39.9713,39.9812,39.9614,39.9812,2124.0
2022-07-18 12:15:00,40.34,40.35,40.33,40.33,5645.0,39.9713,39.9812,39.9614,39.9614,5645.0
2022-07-18 12:20:00,40.33,40.36,40.32,40.35,3191.0,39.9614,39.9911,39.9515,39.9812,3191.0
2022-07-18 12:25:00,40.34,40.35,40.34,40.34,1110.0,39.9713,39.9812,39.9713,39.9713,1110.0
2022-07-18 12:30:00,40.34,40.35,40.34,40.34,2100.0,39.9713,39.9812,39.9713,39.9713,2100.0
2022-07-18 12:35:00,40.34,40.35,40.33,40.34,1999.0,39.9713,39.9812,39.9614,39.9713,1999.0
2022-07-18 12:40:00,40.34,40.34,40.33,40.34,835.0,39.9713,39.9713,39.9614,39.9713,835.0
2022-07-18 12:45:00,40.33,40.34,40.29,40.3,16294.0,39.9614,39.9713,39.9218,39.9317,16294.0
2022-07-18 12:50:00,40.29,40.3,40.27,40.27,9280.0,39.9218,39.9317,39.9019,39.9019,9280.0
2022-07-18 12:55:00,40.27,40.27,40.25,40.26,6156.0,39.9019,39.9019,39.8821,39.892,6156.0
2022-07-18 13:00:00,40.25,40.27,40.25,40.27,5324.0,39.8821,39.9019,39.8821,39.9019,5324.0
2022-07-18 13:05:00,40.27,40.28,40.26,40.27,4533.0,39.9019,39.9119,39.892,39.9019,4533.0
2022-07-18 13:10:00,40.26,40.26,40.24,40.26,5309.0,39.892,39.892,39.8722,39.892,5309.0
2022-07-18 13:15:00,40.25,40.25,40.22,40.23,11475.0,39.8821,39.8821,39.8524,39.8623,11475.0
2022-07-18 13:20:00,40.23,40.24,40.22,40.23,11374.0,39.8623,39.8722,39.8524,39.8623,11374.0
2022-07-18 13:25:00,40.24,40.26,40.24,40.25,4125.0,39.8722,39.892,39.8722,39.8821,4125.0
2022-07-18 13:30:00,40.24,40.24,40.21,40.21,12158.0,39.8722,39.8722,39.8425,39.8425,12158.0
2022-07-18 13:35:00,40.21,40.22,40.18,40.19,44971.0,39.8425,39.8524,39.8128,39.8227,44971.0
2022-07-18 13:40:00,40.19,40.2,40.17,40.19,60966.0,39.8227,39.8326,39.8029,39.8227,60966.0
2022-07-18 13:45:00,40.18,40.19,40.15,40.16,15551.0,39.8128,39.8227,39.783,39.793,15551.0
2022-07-18 13:50:00,40.16,40.17,40.15,40.17,6060.0,39.793,39.8029,39.783,39.8029,6060.0
2022-07-18 13:55:00,40.17,40.17,40.1,40.11,44127.0,39.8029,39.8029,39.7335,39.7434,44127.0
2022-07-18 14:00:00,40.11,40.12,40.09,40.12,11262.0,39.7434,39.7533,39.7236,39.7533,11262.0
2022-07-18 14:05:00,40.12,40.13,40.11,40.12,9414.0,39.7533,39.7632,39.7434,39.7533,9414.0
2022-07-18 14:10:00,40.12,40.13,40.1,40.13,7700.0,39.7533,39.7632,39.7335,39.7632,7700.0
2022-07-18 14:15:00,40.13,40.14,40.13,40.14,4594.0,39.7632,39.7731,39.7632,39.7731,4594.0
2022-07-18 14:20:00,40.15,40.15,40.11,40.12,5131.0,39.783,39.783,39.7434,39.7533,5131.0
2022-07-18 14:25:00,40.12,40.12,40.1,40.1,65125.0,39.7533,39.7533,39.7335,39.7335,65125.0
2022-07-18 14:30:00,40.1,40.12,40.1,40.12,18606.0,39.7335,39.7533,39.7335,39.7533,18606.0
2022-07-18 14:35:00,40.12,40.15,40.12,40.14,3328.0,39.7533,39.783,39.7533,39.7731,3328.0
2022-07-18 14:40:00,40.14,40.14,40.1,40.11,16088.0,39.7731,39.7731,39.7335,39.7434,16088.0
2022-07-18 14:45:00,40.1,40.11,40.09,40.11,2600.0,39.7335,39.7434,39.7236,39.7434,2600.0
2022-07-18 14:50:00,40.11,40.11,40.07,40.09,9300.0,39.7434,39.7434,39.7038,39.7236,9300.0
2022-07-18 14:55:00,40.09,40.09,40.06,40.08,10787.0,39.7236,39.7236,39.6939,39.7137,10787.0
2022-07-18 15:00:00,40.07,40.09,40.06,40.08,6639.0,39.7038,39.7236,39.6939,39.7137,6639.0
2022-07-18 15:05:00,40.08,40.1,40.08,40.1,5284.0,39.7137,39.7335,39.7137,39.7335,5284.0
2022-07-18 15:10:00,40.09,40.1,40.07,40.1,9187.0,39.7236,39.7335,39.7038,39.7335,9187.0
2022-07-18 15:15:00,40.1,40.11,40.09,40.11,4103.0,39.7335,39.7434,39.7236,39.7434,4103.0
2022-07-18 15:20:00,40.1,40.11,40.08,40.08,5439.0,39.7335,39.7434,39.7137,39.7137,5439.0
2022-07-18 15:25:00,40.09,40.09,40.05,40.05,10329.0,39.7236,39.7236,39.684,39.684,10329.0
2022-07-18 15:30:00,40.05,40.05,40.02,40.03,76396.0,39.684,39.684,39.6542,39.6641,76396.0
2022-07-18 15:35:00,40.03,40.04,39.98,40.0,11002.0,39.6641,39.674,39.6146,39.6344,11002.0
2022-07-18 15:40:00,40.0,40.01,39.99,40.0,15709.0,39.6344,39.6443,39.6245,39.6344,15709.0
2022-07-18 15:45:00,40.0,40.0,39.96,39.97,17237.0,39.6344,39.6344,39.5948,39.6047,17237.0
2022-07-18 15:50:00,39.97,40.02,39.97,40.02,112475.0,39.6047,39.6542,39.6047,39.6542,112475.0
2022-07-18 15:55:00,40.01,40.02,39.99,40.01,70595.0,39.6443,39.6542,39.6245,39.6443,70595.0
2022-07-19 09:30:00,40.56,40.6,40.54,40.54,129874.0,40.1893,40.2289,40.1695,40.1695,129874.0
2022-07-19 09:35:00,40.54,40.59,40.54,40.57,192130.0,40.1695,40.219,40.1695,40.1992,192130.0
2022-07-19 09:40:00,40.58,40.6,40.56,40.59,50762.0,40.2091,40.2289,40.1893,40.219,50762.0
2022-07-19 09:45:00,40.59,40.62,40.58,40.6,45544.0,40.219,40.2487,40.2091,40.2289,45544.0
2022-07-19 09:50:00,40.61,40.62,40.59,40.61,25760.0,40.2388,40.2487,40.219,40.2388,25760.0
2022-07-19 09:55:00,40.61,40.64,40.6,40.64,8205.0,40.2388,40.2686,40.2289,40.2686,8205.0
2022-07-19 10:00:00,40.64,40.64,40.6,40.61,47585.0,40.2686,40.2686,40.2289,40.2388,47585.0
2022-07-19 10:05:00,40.61,40.62,40.58,40.62,45769.0,40.2388,40.2487,40.2091,40.2487,45769.0
2022-07-19 10:10:00,40.62,40.68,40.61,40.64,136791.0,40.2487,40.3082,40.2388,40.2686,136791.0
2022-07-19 10:15:00,40.65,40.67,40.62,40.65,78371.0,40.2785,40.2983,40.2487,40.2785,78371.0
2022-07-19 10:20:00,40.65,40.7,40.65,40.69,13531.0,40.2785,40.328,40.2785,40.3181,13531.0
2022-07-19 10:25:00,40.69,40.73,40.68,40.71,9090.0,40.3181,40.3577,40.3082,40.3379,9090.0
2022-07-19 10:30:00,40.72,40.72,40.68,40.69,6503.0,40.3478,40.3478,40.3082,40.3181,6503.0
2022-07-19 10:35:00,40.68,40.68,40.64,40.65,32302.0,40.3082,40.3082,40.2686,40.2785,32302.0
2022-07-19 10:40:00,40.65,40.68,40.64,40.68,10341.0,40.2785,40.3082,40.2686,40.3082,10341.0
2022-07-19 10:45:00,40.68,40.7,40.67,40.7,22200.0,40.3082,40.328,40.2983,40.328,22200.0
2022-07-19 10:50:00,40.7,40.72,40.7,40.72,5657.0,40.328,40.3478,40.328,40.3478,5657.0
2022-07-19 10:55:00,40.72,40.72,40.7,40.71,114749.0,40.3478,40.3478,40.328,40.3379,114749.0
2022-07-19 11:00:00,40.71,40.73,40.71,40.72,18226.0,40.3379,40.3577,40.3379,40.3478,18226.0
2022-07-19 11:05:00,40.72,40.72,40.71,40.72,5865.0,40.3478,40.3478,40.3379,40.3478,5865.0
2022-07-19 11:10:00,40.72,40.72,40.7,40.72,41978.0,40.3478,40.3478,40.328,40.3478,41978.0
2022-07-19 11:15:00,40.72,40.72,40.7,40.71,71230.0,40.3478,40.3478,40.328,40.3379,71230.0
2022-07-19 11:20:00,40.7,40.71,40.68,40.69,27112.0,40.328,40.3379,40.3082,40.3181,27112.0
2022-07-19 11:25:00,40.7,40.7,40.69,40.69,7550.0,40.328,40.328,40.3181,40.3181,7550.0
2022-07-19 11:30:00,40.7,40.73,40.69,40.73,12532.0,40.328,40.3577,40.3181,40.3577,12532.0
2022-07-19 11:35:00,40.73,40.73,40.7,40.71,20425.0,40.3577,40.3577,40.328,40.3379,20425.0
2022-07-19 11:40:00,40.7,40.71,40.68,40.71,13863.0,40.328,40.3379,40.3082,40.3379,13863.0
2022-07-19 11:45:00,40.71,40.72,40.7,40.71,3300.0,40.3379,40.3478,40.328,40.3379,3300.0
2022-07-19 11:50:00,40.72,40.72,40.71,40.72,5080.0,40.3478,40.3478,40.3379,40.3478,5080.0
2022-07-19 11:55:00,40.72,40.72,40.71,40.72,5775.0,40.3478,40.3478,40.3379,40.3478,5775.0
2022-07-19 12:00:00,40.72,40.73,40.7,40.71,39485.0,40.3478,40.3577,40.328,40.3379,39485.0
2022-07-19 12:05:00,40.71,40.71,40.68,40.69,25877.0,40.3379,40.3379,40.3082,40.3181,25877.0
2022-07-19 12:10:00,40.7,40.72,40.69,40.71,18635.0,40.328,40.3478,40.3181,40.3379,18635.0
2022-07-19 12:15:00,40.71,40.71,40.69,40.69,3976.0,40.3379,40.3379,40.3181,40.3181,3976.0
2022-07-19 12:20:00,40.7,40.73,40.7,40.73,61906.0,40.328,40.3577,40.328,40.3577,61906.0
2022-07-19 12:25:00,40.73,40.74,40.72,40.73,5364.0,40.3577,40.3676,40.3478,40.3577,5364.0
2022-07-19 12:30:00,40.74,40.77,40.74,40.75,11680.0,40.3676,40.3974,40.3676,40.3776,11680.0
2022-07-19 12:35:00,40.76,40.76,40.75,40.75,5110.0,40.3875,40.3875,40.3776,40.3776,5110.0
2022-07-19 12:40:00,40.76,40.76,40.75,40.75,5677.0,40.3875,40.3875,40.3776,40.3776,5677.0
2022-07-19 12:45:00,40.75,40.76,40.75,40.76,1100.0,40.3776,40.3875,40.3776,40.3875,1100.0
2022-07-19 12:50:00,40.75,40.76,40.74,40.74,6800.0,40.3776,40.3875,40.3676,40.3676,6800.0
2022-07-19 12:55:00,40.75,40.76,40.74,40.76,8994.0,40.3776,40.3875,40.3676,40.3875,8994.0
2022-07-19 13:00:00,40.76,40.76,40.75,40.76,629.0,40.3875,40.3875,40.3776,40.3875,629.0
2022-07-19 13:05:00,40.75,40.76,40.75,40.76,4506.0,40.3776,40.3875,40.3776,40.3875,4506.0
2022-07-19 13:10:00,40.76,40.76,40.75,40.76,3619.0,40.3875,40.3875,40.3776,40.3875,3619.0
2022-07-19 13:15:00,40.76,40.76,40.75,40.76,4600.0,40.3875,40.3875,40.3776,40.3875,4600.0
2022-07-19 13:20:00,40.76,40.76,40.74,40.75,10007.0,40.3875,40.3875,40.3676,40.3776,10007.0
2022-07-19 13:25:00,40.75,40.75,40.74,40.75,5275.0,40.3776,40.3776,40.3676,40.3776,5275.0
2022-07-19 13:30:00,40.75,40.76,40.74,40.76,22771.0,40.3776,40.3875,40.3676,40.3875,22771.0
2022-07-19 13:35:00,40.76,40.77,40.75,40.77,5638.0,40.3875,40.3974,40.3776,40.3974,5638.0
2022-07-19 13:40:00,40.77,40.78,40.77,40.77,4502.0,40.3974,40.4073,40.3974,40.3974,4502.0
2022-07-19 13:45:00,40.77,40.77,40.76,40.77,4656.0,40.3974,40.3974,40.3875,40.3974,4656.0
2022-07-19 13:50:00,40.77,40.77,40.76,40.77,6546.0,40.3974,40.3974,40.3875,40.3974,6546.0
2022-07-19 13:55:00,40.77,40.78,40.76,40.78,9881.0,40.3974,40.4073,40.3875,40.4073,9881.0
2022-07-19 14:00:00,40.77,40.79,40.77,40.79,8873.0,40.3974,40.4172,40.3974,40.4172,8873.0
2022-07-19 14:05:00,40.79,40.81,40.79,40.81,6514.0,40.4172,40.437,40.4172,40.437,6514.0
2022-07-19 14:10:00,40.81,40.81,40.78,40.78,22698.0,40.437,40.437,40.4073,40.4073,22698.0
2022-07-19 14:15:00,40.78,40.79,40.76,40.79,11298.0,40.4073,40.4172,40.3875,40.4172,11298.0
2022-07-19 14:20:00,40.79,40.8,40.78,40.79,11671.0,40.4172,40.4271,40.4073,40.4172,11671.0
2022-07-19 14:25:00,40.79,40.79,40.76,40.76,14887.0,40.4172,40.4172,40.3875,40.3875,14887.0
2022-07-19 14:30:00,40.76,40.78,40.76,40.77,12349.0,40.3875,40.4073,40.3875,40.3974,12349.0
2022-07-19 14:35:00,40.77,40.78,40.76,40.76,4700.0,40.3974,40.4073,40.3875,40.3875,4700.0
2022-07-19 14:40:00,40.76,40.77,40.75,40.77,4960.0,40.3875,40.3974,40.3776,40.3974,4960.0
2022-07-19 14:45:00,40.77,40.77,40.74,40.75,11776.0,40.3974,40.3974,40.3676,40.3776,11776.0
2022-07-19 14:50:00,40.75,40.76,40.73,40.76,18578.0,40.3776,40.3875,40.3577,40.3875,18578.0
2022-07-19 14:55:00,40.76,40.76,40.74,40.75,7443.0,40.3875,40.3875,40.3676,40.3776,7443.0
2022-07-19 15:00:00,40.76,40.76,40.74,40.76,3476.0,40.3875,40.3875,40.3676,40.3875,3476.0
2022-07-19 15:05:00,40.76,40.78,40.76,40.78,7129.0,40.3875,40.4073,40.3875,40.4073,7129.0
2022-07-19 15:10:00,40.78,40.78,40.75,40.75,11929.0,40.4073,40.4073,40.3776,40.3776,11929.0
2022-07-19 15:15:00,40.76,40.76,40.74,40.76,7929.0,40.3875,40.3875,40.3676,40.3875,7929.0
2022-07-19 15:20:00,40.76,40.76,40.73,40.74,15599.0,40.3875,40.3875,40.3577,40.3676,15599.0
2022-07-19 15:25:00,40.74,40.75,40.73,40.73,17804.0,40.3676,40.3776,40.3577,40.3577,17804.0
2022-07-19 15:30:00,40.73,40.74,40.71,40.72,37772.0,40.3577,40.3676,40.3379,40.3478,37772.0
2022-07-19 15:35:00,40.72,40.73,40.71,40.73,11486.0,40.3478,40.3577,40.3379,40.3577,11486.0
2022-07-19 15:40:00,40.73,40.75,40.72,40.75,10529.0,40.3577,40.3776,40.3478,40.3776,10529.0
2022-07-19 15:45:00,40.75,40.76,40.73,40.73,18906.0,40.3776,40.3875,40.3577,40.3577,18906.0
2022-07-19 15:50:00,40.73,40.75,40.72,40.75,57486.0,40.3577,40.3776,40.3478,40.3776,57486.0
2022-07-19 15:55:00,40.75,40.78,40.72,40.76,230697.0,40.3776,40.4073,40.3478,40.3875,230697.0
2022-07-20 09:30:00,40.69,40.69,40.56,40.62,109966.0,40.3181,40.3181,40.1893,40.2487,109966.0
2022-07-20 09:35:00,40.63,40.68,40.63,40.64,39863.0,40.2587,40.3082,40.2587,40.2686,39863.0
2022-07-20 09:40:00,40.64,40.67,40.62,40.64,18704.0,40.2686,40.2983,40.2487,40.2686,18704.0
2022-07-20 09:45:00,40.64,40.66,40.57,40.6,44971.0,40.2686,40.2884,40.1992,40.2289,44971.0
2022-07-20 09:50:00,40.59,40.63,40.45,40.45,470427.0,40.219,40.2587,40.0803,40.0803,470427.0
2022-07-20 09:55:00,40.45,40.45,39.83,40.0,879741.0,40.0803,40.0803,39.466,39.6344,879741.0
2022-07-20 10:00:00,39.98,40.0,39.92,39.98,170202.0,39.6146,39.6344,39.5551,39.6146,170202.0
2022-07-20 10:05:00,39.98,39.98,39.89,39.94,128836.0,39.6146,39.6146,39.5254,39.575,128836.0
2022-07-20 10:10:00,39.94,39.97,39.86,39.95,305386.0,39.575,39.6047,39.4957,39.5849,305386.0
2022-07-20 10:15:00,39.94,39.94,39.82,39.84,82404.0,39.575,39.575,39.4561,39.4759,82404.0
2022-07-20 10:20:00,39.84,39.91,39.84,39.91,63169.0,39.4759,39.5452,39.4759,39.5452,63169.0
2022-07-20 10:25:00,39.91,40.01,39.9,39.99,49664.0,39.5452,39.6443,39.5353,39.6245,49664.0
2022-07-20 10:30:00,39.98,40.07,39.98,40.04,50517.0,39.6146,39.7038,39.6146,39.674,50517.0
2022-07-20 10:35:00,40.05,40.08,40.01,40.03,32335.0,39.684,39.7137,39.6443,39.6641,32335.0
2022-07-20 10:40:00,40.02,40.03,40.0,40.03,55220.0,39.6542,39.6641,39.6344,39.6641,55220.0
2022-07-20 10:45:00,40.03,40.06,40.02,40.04,36182.0,39.6641,39.6939,39.6542,39.674,36182.0
2022-07-20 10:50:00,40.04,40.07,40.03,40.07,107021.0,39.674,39.7038,39.6641,39.7038,107021.0
2022-07-20 10:55:00,40.07,40.07,40.03,40.04,34416.0,39.7038,39.7038,39.6641,39.674,34416.0
2022-07-20 11:00:00,40.05,40.06,39.98,40.0,76075.0,39.684,39.6939,39.6146,39.6344,76075.0
2022-07-20 11:05:00,40.0,40.02,39.99,40.02,26554.0,39.6344,39.6542,39.6245,39.6542,26554.0
2022-07-20 11:10:00,40.02,40.02,40.01,40.02,10221.0,39.6542,39.6542,39.6443,39.6542,10221.0
2022-07-20 11:15:00,40.02,40.03,40.01,40.03,9753.0,39.6542,39.6641,39.6443,39.6641,9753.0
2022-07-20 11:20:00,40.03,40.04,40.02,40.02,21350.0,39.6641,39.674,39.6542,39.6542,21350.0
2022-07-20 11:25:00,40.02,40.06,40.02,40.05,31681.0,39.6542,39.6939,39.6542,39.684,31681.0
2022-07-20 11:30:00,40.05,40.07,40.04,40.06,25140.0,39.684,39.7038,39.674,39.6939,25140.0
2022-07-20 11:35:00,40.06,40.08,40.03,40.05,15853.0,39.6939,39.7137,39.6641,39.684,15853.0
2022-07-20 11:40:00,40.04,40.07,40.03,40.07,22157.0,39.674,39.7038,39.6641,39.7038,22157.0
2022-07-20 11:45:00,40.07,40.09,40.07,40.07,14044.0,39.7038,39.7236,39.7038,39.7038,14044.0
2022-07-20 11:50:00,40.08,40.11,40.07,40.1,5126.0,39.7137,39.7434,39.7038,39.7335,5126.0
2022-07-20 11:55:00,40.11,40.11,40.09,40.11,14903.0,39.7434,39.7434,39.7236,39.7434,14903.0
2022-07-20 12:00:00,40.11,40.11,40.09,40.11,9982.0,39.7434,39.7434,39.7236,39.7434,9982.0
2022-07-20 12:05:00,40.11,40.13,40.1,40.12,10210.0,39.7434,39.7632,39.7335,39.7533,10210.0
2022-07-20 12:10:00,40.13,40.14,40.11,40.11,16183.0,39.7632,39.7731,39.7434,39.7434,16183.0
2022-07-20 12:15:00,40.11,40.11,40.09,40.11,15823.0,39.7434,39.7434,39.7236,39.7434,15823.0
2022-07-20 12:20:00,40.11,40.11,40.1,40.11,12420.0,39.7434,39.7434,39.7335,39.7434,12420.0
2022-07-20 12:25:00,40.11,40.11,40.09,40.1,75783.0,39.7434,39.7434,39.7236,39.7335,75783.0
2022-07-20 12:30:00,40.1,40.11,40.1,40.11,13664.0,39.7335,39.7434,39.7335,39.7434,13664.0
2022-07-20 12:35:00,40.11,40.12,40.1,40.11,17511.0,39.7434,39.7533,39.7335,39.7434,17511.0
2022-07-20 12:40:00,40.11,40.11,40.01,40.02,61403.0,39.7434,39.7434,39.6443,39.6542,61403.0
2022-07-20 12:45:00,40.01,40.01,39.96,39.97,43223.0,39.6443,39.6443,39.5948,39.6047,43223.0
2022-07-20 12:50:00,39.96,40.0,39.95,39.99,21584.0,39.5948,39.6344,39.5849,39.6245,21584.0
2022-07-20 12:55:00,39.99,40.03,39.98,40.02,5901.0,39.6245,39.6641,39.6146,39.6542,5901.0
2022-07-20 13:00:00,40.02,40.03,39.94,39.96,44704.0,39.6542,39.6641,39.575,39.5948,44704.0
2022-07-20 13:05:00,39.96,39.99,39.94,39.97,20220.0,39.5948,39.6245,39.575,39.6047,20220.0
2022-07-20 13:10:00,39.96,39.97,39.91,39.97,32169.0,39.5948,39.6047,39.5452,39.6047,32169.0
2022-07-20 13:15:00,39.96,39.97,39.95,39.97,18548.0,39.5948,39.6047,39.5849,39.6047,18548.0
2022-07-20 13:20:00,39.97,39.98,39.95,39.96,8598.0,39.6047,39.6146,39.5849,39.5948,8598.0
2022-07-20 13:25:00,39.96,39.99,39.95,39.98,33376.0,39.5948,39.6245,39.5849,39.6146,33376.0
2022-07-20 13:30:00,39.98,40.01,39.96,40.0,10300.0,39.6146,39.6443,39.5948,39.6344,10300.0
2022-07-20 13:35:00,39.99,40.0,39.98,40.0,10564.0,39.6245,39.6344,39.6146,39.6344,10564.0
2022-07-20 13:40:00,39.99,39.99,39.97,39.98,12726.0,39.6245,39.6245,39.6047,39.6146,12726.0
2022-07-20 13:45:00,39.98,39.98,39.92,39.93,32597.0,39.6146,39.6146,39.5551,39.5651,32597.0
2022-07-20 13:50:00,39.92,39.95,39.91,39.93,13695.0,39.5551,39.5849,39.5452,39.5651,13695.0
2022-07-20 13:55:00,39.93,39.93,39.89,39.9,20230.0,39.5651,39.5651,39.5254,39.5353,20230.0
2022-07-20 14:00:00,39.9,39.95,39.89,39.94,27126.0,39.5353,39.5849,39.5254,39.575,27126.0
2022-07-20 14:05:00,39.94,39.95,39.93,39.94,7380.0,39.575,39.5849,39.5651,39.575,7380.0
2022-07-20 14:10:00,39.95,39.95,39.92,39.94,11182.0,39.5849,39.5849,39.5551,39.575,11182.0
2022-07-20 14:15:00,39.93,39.94,39.91,39.92,8545.0,39.5651,39.575,39.5452,39.5551,8545.0
2022-07-20 14:20:00,39.93,39.95,39.92,39.94,10526.0,39.5651,39.5849,39.5551,39.575,10526.0
2022-07-20 14:25:00,39.94,39.97,39.94,39.97,6435.0,39.575,39.6047,39.575,39.6047,6435.0
2022-07-20 14:30:00,39.97,39.97,39.95,39.97,7779.0,39.6047,39.6047,39.5849,39.6047,7779.0
2022-07-20 14:35:00,39.98,39.98,39.96,39.97,13107.0,39.6146,39.6146,39.5948,39.6047,13107.0
2022-07-20 14:40:00,39.98,39.98,39.95,39.96,11422.0,39.6146,39.6146,39.5849,39.5948,11422.0
2022-07-20 14:45:00,39.96,39.96,39.95,39.96,6838.0,39.5948,39.5948,39.5849,39.5948,6838.0
2022-07-20 14:50:00,39.97,39.97,39.92,39.93,16859.0,39.6047,39.6047,39.5551,39.5651,16859.0
2022-07-20 14:55:00,39.93,39.96,39.92,39.96,5434.0,39.5651,39.5948,39.5551,39.5948,5434.0
2022-07-20 15:00:00,39.95,40.43,39.95,40.18,1622706.0,39.5849,40.0605,39.5849,39.8128,1622706.0
2022-07-20 15:05:00,40.17,40.54,40.14,40.42,381893.0,39.8029,40.1695,39.7731,40.0506,381893.0
2022-07-20 15:10:00,40.43,40.56,40.42,40.43,73206.0,40.0605,40.1893,40.0506,40.0605,73206.0
2022-07-20 15:15:00,40.43,40.46,40.4,40.41,53543.0,40.0605,40.0902,40.0308,40.0407,53543.0
2022-07-20 15:20:00,40.41,40.42,40.37,40.38,50289.0,40.0407,40.0506,40.001,40.0109,50289.0
2022-07-20 15:25:00,40.39,40.42,40.38,40.41,27556.0,40.0208,40.0506,40.0109,40.0407,27556.0
2022-07-20 15:30:00,40.41,40.42,40.38,40.39,75587.0,40.0407,40.0506,40.0109,40.0208,75587.0
2022-07-20 15:35:00,40.38,40.4,40.36,40.38,103171.0,40.0109,40.0308,39.9911,40.0109,103171.0
2022-07-20 15:40:00,40.38,40.4,40.36,40.39,207520.0,40.0109,40.0308,39.9911,40.0208,207520.0
2022-07-20 15:45:00,40.39,40.4,40.34,40.34,130664.0,40.0208,40.0308,39.9713,39.9713,130664.0
2022-07-20 15:50:00,40.35,40.37,40.31,40.31,379861.0,39.9812,40.001,39.9416,39.9416,379861.0
2022-07-20 15:55:00,40.32,40.33,40.28,40.31,406094.0,39.9515,39.9614,39.9119,39.9416,406094.0
2022-07-21 09:30:00,40.83,41.19,40.83,41.1,518939.0,40.4568,40.8135,40.4568,40.7244,518939.0
2022-07-21 09:35:00,41.09,41.1,41.04,41.05,508243.0,40.7145,40.7244,40.6649,40.6748,508243.0
2022-07-21 09:40:00,41.04,41.06,41.02,41.05,372780.0,40.6649,40.6847,40.6451,40.6748,372780.0
2022-07-21 09:45:00,41.04,41.08,41.0,41.04,237929.0,40.6649,40.7045,40.6253,40.6649,237929.0
2022-07-21 09:50:00,41.03,41.15,41.02,41.15,239921.0,40.655,40.7739,40.6451,40.7739,239921.0
2022-07-21 09:55:00,41.15,41.16,41.12,41.14,184465.0,40.7739,40.7838,40.7442,40.764,184465.0
2022-07-21 10:00:00,41.15,41.19,41.09,41.09,262560.0,40.7739,40.8135,40.7145,40.7145,262560.0
2022-07-21 10:05:00,41.1,41.14,41.09,41.12,275155.0,40.7244,40.764,40.7145,40.7442,275155.0
2022-07-21 10:10:00,41.12,41.12,41.02,41.03,305552.0,40.7442,40.7442,40.6451,40.655,305552.0
2022-07-21 10:15:00,41.02,41.08,41.02,41.08,262807.0,40.6451,40.7045,40.6451,40.7045,262807.0
2022-07-21 10:20:00,41.08,41.09,41.03,41.03,334385.0,40.7045,40.7145,40.655,40.655,334385.0
2022-07-21 10:25:00,41.04,41.04,40.98,41.01,226282.0,40.6649,40.6649,40.6055,40.6352,226282.0
2022-07-21 10:30:00,41.01,41.02,40.98,41.0,205324.0,40.6352,40.6451,40.6055,40.6253,205324.0
2022-07-21 10:35:00,41.01,41.02,40.98,41.02,304787.0,40.6352,40.6451,40.6055,40.6451,304787.0
2022-07-21 10:40:00,41.02,41.04,40.99,41.04,167042.0,40.6451,40.6649,40.6154,40.6649,167042.0
2022-07-21 10:45:00,41.04,41.04,41.0,41.0,155198.0,40.6649,40.6649,40.6253,40.6253,155198.0
2022-07-21 10:50:00,41.0,41.03,40.99,41.03,201690.0,40.6253,40.655,40.6154,40.655,201690.0
2022-07-21 10:55:00,41.03,41.07,41.02,41.07,148875.0,40.655,40.6946,40.6451,40.6946,148875.0
2022-07-21 11:00:00,41.06,41.12,41.05,41.12,110225.0,40.6847,40.7442,40.6748,40.7442,110225.0
2022-07-21 11:05:00,41.12,41.12,41.06,41.06,93072.0,40.7442,40.7442,40.6847,40.6847,93072.0
2022-07-21 11:10:00,41.07,41.07,41.04,41.05,118738.0,40.6946,40.6946,40.6649,40.6748,118738.0
2022-07-21 11:15:00,41.05,41.05,41.01,41.03,151770.0,40.6748,40.6748,40.6352,40.655,151770.0
2022-07-21 11:20:00,41.02,41.03,40.99,41.0,108615.0,40.6451,40.655,40.6154,40.6253,108615.0
2022-07-21 11:25:00,41.0,41.04,40.98,41.02,280927.0,40.6253,40.6649,40.6055,40.6451,280927.0
2022-07-21 11:30:00,41.02,41.08,41.01,41.08,119785.0,40.6451,40.7045,40.6352,40.7045,119785.0
2022-07-21 11:35:00,41.08,41.08,41.06,41.07,62755.0,40.7045,40.7045,40.6847,40.6946,62755.0
2022-07-21 11:40:00,41.06,41.06,41.05,41.05,127640.0,40.6847,40.6847,40.6748,40.6748,127640.0
2022-07-21 11:45:00,41.06,41.06,41.04,41.05,110866.0,40.6847,40.6847,40.6649,40.6748,110866.0
2022-07-21 11:50:00,41.05,41.05,41.03,41.04,72534.0,40.6748,40.6748,40.655,40.6649,72534.0
2022-07-21 11:55:00,41.04,41.04,41.03,41.03,86570.0,40.6649,40.6649,40.655,40.655,86570.0
2022-07-21 12:00:00,41.04,41.05,41.02,41.05,137659.0,40.6649,40.6748,40.6451,40.6748,137659.0
2022-07-21 12:05:00,41.05,41.06,41.04,41.06,93019.0,40.6748,40.6847,40.6649,40.6847,93019.0
2022-07-21 12:10:00,41.06,41.06,41.03,41.04,68275.0,40.6847,40.6847,40.655,40.6649,68275.0
2022-07-21 12:15:00,41.04,41.05,41.03,41.05,149950.0,40.6649,40.6748,40.655,40.6748,149950.0
2022-07-21 12:20:00,41.05,41.06,41.05,41.06,33824.0,40.6748,40.6847,40.6748,40.6847,33824.0
2022-07-21 12:25:00,41.06,41.08,41.06,41.08,89275.0,40.6847,40.7045,40.6847,40.7045,89275.0
2022-07-21 12:30:00,41.08,41.08,41.06,41.07,119313.0,40.7045,40.7045,40.6847,40.6946,119313.0
2022-07-21 12:35:00,41.07,41.08,41.06,41.08,113102.0,40.6946,40.7045,40.6847,40.7045,113102.0
2022-07-21 12:40:00,41.08,41.08,41.06,41.06,85505.0,40.7045,40.7045,40.6847,40.6847,85505.0
2022-07-21 12:45:00,41.06,41.06,41.04,41.05,88610.0,40.6847,40.6847,40.6649,40.6748,88610.0
2022-07-21 12:50:00,41.05,41.05,41.04,41.05,97552.0,40.6748,40.6748,40.6649,40.6748,97552.0
2022-07-21 12:55:00,41.05,41.05,41.04,41.05,64906.0,40.6748,40.6748,40.6649,40.6748,64906.0
2022-07-21 13:00:00,41.05,41.05,41.02,41.03,97608.0,40.6748,40.6748,40.6451,40.655,97608.0
2022-07-21 13:05:00,41.03,41.03,41.02,41.02,165483.0,40.655,40.655,40.6451,40.6451,165483.0
2022-07-21 13:10:00,41.02,41.03,41.02,41.02,109297.0,40.6451,40.655,40.6451,40.6451,109297.0
2022-07-21 13:15:00,41.02,41.05,41.02,41.05,44215.0,40.6451,40.6748,40.6451,40.6748,44215.0
2022-07-21 13:20:00,41.05,41.05,41.02,41.03,106663.0,40.6748,40.6748,40.6451,40.655,106663.0
2022-07-21 13:25:00,41.02,41.03,41.01,41.02,107040.0,40.6451,40.655,40.6352,40.6451,107040.0
2022-07-21 13:30:00,41.02,41.02,40.97,41.0,294565.0,40.6451,40.6451,40.5955,40.6253,294565.0
2022-07-21 13:35:00,41.0,41.02,40.99,41.02,81400.0,40.6253,40.6451,40.6154,40.6451,81400.0
2022-07-21 13:40:00,41.02,41.02,41.01,41.02,68897.0,40.6451,40.6451,40.6352,40.6451,68897.0
2022-07-21 13:45:00,41.02,41.02,41.01,41.02,69775.0,40.6451,40.6451,40.6352,40.6451,69775.0
2022-07-21 13:50:00,41.02,41.02,41.0,41.01,124090.0,40.6451,40.6451,40.6253,40.6352,124090.0
2022-07-21 13:55:00,41.01,41.01,40.99,41.01,182704.0,40.6352,40.6352,40.6154,40.6352,182704.0
2022-07-21 14:00:00,41.01,41.01,41.0,41.01,15107.0,40.6352,40.6352,40.6253,40.6352,15107.0
2022-07-21 14:05:00,41.01,41.04,41.0,41.04,47102.0,40.6352,40.6649,40.6253,40.6649,47102.0
2022-07-21 14:10:00,41.04,41.04,41.03,41.04,21316.0,40.6649,40.6649,40.655,40.6649,21316.0
2022-07-21 14:15:00,41.05,41.05,41.04,41.05,24284.0,40.6748,40.6748,40.6649,40.6748,24284.0
2022-07-21 14:20:00,41.05,41.06,41.04,41.05,59807.0,40.6748,40.6847,40.6649,40.6748,59807.0
2022-07-21 14:25:00,41.05,41.07,41.04,41.07,26392.0,40.6748,40.6946,40.6649,40.6946,26392.0
2022-07-21 14:30:00,41.07,41.09,41.06,41.08,36239.0,40.6946,40.7145,40.6847,40.7045,36239.0
2022-07-21 14:35:00,41.08,41.09,41.07,41.09,27912.0,40.7045,40.7145,40.6946,40.7145,27912.0
2022-07-21 14:40:00,41.09,41.1,41.08,41.09,24742.0,40.7145,40.7244,40.7045,40.7145,24742.0
2022-07-21 14:45:00,41.09,41.11,41.07,41.11,38676.0,40.7145,40.7343,40.6946,40.7343,38676.0
2022-07-21 14:50:00,41.11,41.12,41.1,41.12,20605.0,40.7343,40.7442,40.7244,40.7442,20605.0
2022-07-21 14:55:00,41.12,41.13,41.11,41.13,35246.0,40.7442,40.7541,40.7343,40.7541,35246.0
2022-07-21 15:00:00,41.13,41.14,41.12,41.14,25736.0,40.7541,40.764,40.7442,40.764,25736.0
2022-07-21 15:05:00,41.14,41.17,41.13,41.17,28409.0,40.764,40.7937,40.7541,40.7937,28409.0
2022-07-21 15:10:00,41.17,41.18,41.16,41.17,60434.0,40.7937,40.8036,40.7838,40.7937,60434.0
2022-07-21 15:15:00,41.17,41.18,41.16,41.17,35720.0,40.7937,40.8036,40.7838,40.7937,35720.0
2022-07-21 15:20:00,41.17,41.19,41.16,41.19,24451.0,40.7937,40.8135,40.7838,40.8135,24451.0
2022-07-21 15:25:00,41.19,41.21,41.19,41.21,29006.0,40.8135,40.8334,40.8135,40.8334,29006.0
2022-07-21 15:30:00,41.21,41.22,41.19,41.21,33831.0,40.8334,40.8433,40.8135,40.8334,33831.0
2022-07-21 15:35:00,41.21,41.23,41.2,41.21,29381.0,40.8334,40.8532,40.8234,40.8334,29381.0
2022-07-21 15:40:00,41.21,41.22,41.2,41.22,26368.0,40.8334,40.8433,40.8234,40.8433,26368.0
2022-07-21 15:45:00,41.22,41.22,41.21,41.22,16573.0,40.8433,40.8433,40.8334,40.8433,16573.0
2022-07-21 15:50:00,41.22,41.25,41.22,41.25,131985.0,40.8433,40.873,40.8433,40.873,131985.0
2022-07-21 15:55:00,41.24,41.3,41.24,41.29,255106.0,40.8631,40.9225,40.8631,40.9126,255106.0
2022-07-22 09:30:00,41.13,41.34,41.13,41.21,71995.0,40.7541,40.9622,40.7541,40.8334,71995.0
2022-07-22 09:35:00,41.2,41.26,41.18,41.21,205573.0,40.8234,40.8829,40.8036,40.8334,205573.0
2022-07-22 09:40:00,41.23,41.25,41.2,41.2,149487.0,40.8532,40.873,40.8234,40.8234,149487.0
2022-07-22 09:45:00,41.21,41.28,41.09,41.27,135856.0,40.8334,40.9027,40.7145,40.8928,135856.0
2022-07-22 09:50:00,41.27,41.32,41.2,41.23,20978.0,40.8928,40.9423,40.8234,40.8532,20978.0
2022-07-22 09:55:00,41.23,41.25,41.19,41.23,49539.0,40.8532,40.873,40.8135,40.8532,49539.0
2022-07-22 10:00:00,41.23,41.25,41.19,41.22,18196.0,40.8532,40.873,40.8135,40.8433,18196.0
2022-07-22 10:05:00,41.22,41.22,41.12,41.13,12744.0,40.8433,40.8433,40.7442,40.7541,12744.0
2022-07-22 10:10:00,41.14,41.21,41.14,41.18,9957.0,40.764,40.8334,40.764,40.8036,9957.0
2022-07-22 10:15:00,41.18,41.22,41.17,41.21,3826.0,40.8036,40.8433,40.7937,40.8334,3826.0
2022-07-22 10:20:00,41.2,41.2,41.14,41.15,9406.0,40.8234,40.8234,40.764,40.7739,9406.0
2022-07-22 10:25:00,41.13,41.15,41.09,41.13,3538.0,40.7541,40.7739,40.7145,40.7541,3538.0
2022-07-22 10:30:00,41.13,41.17,41.12,41.17,13610.0,40.7541,40.7937,40.7442,40.7937,13610.0
2022-07-22 10:35:00,41.17,41.2,41.16,41.19,5674.0,40.7937,40.8234,40.7838,40.8135,5674.0
2022-07-22 10:40:00,41.19,41.22,41.17,41.21,2313.0,40.8135,40.8433,40.7937,40.8334,2313.0
2022-07-22 10:45:00,41.2,41.22,41.19,41.21,7395.0,40.8234,40.8433,40.8135,40.8334,7395.0
2022-07-22 10:50:00,41.22,41.22,41.18,41.22,1683.0,40.8433,40.8433,40.8036,40.8433,1683.0
2022-07-22 10:55:00,41.22,41.22,41.21,41.21,1439.0,40.8433,40.8433,40.8334,40.8334,1439.0
2022-07-22 11:00:00,41.2,41.24,41.19,41.2,12146.0,40.8234,40.8631,40.8135,40.8234,12146.0
2022-07-22 11:05:00,41.19,41.23,41.19,41.23,2265.0,40.8135,40.8532,40.8135,40.8532,2265.0
2022-07-22 11:10:00,41.23,41.28,41.22,41.27,8583.0,40.8532,40.9027,40.8433,40.8928,8583.0
2022-07-22 11:15:00,41.27,41.28,41.23,41.24,2970.0,40.8928,40.9027,40.8532,40.8631,2970.0
2022-07-22 11:20:00,41.25,41.25,41.2,41.21,3759.0,40.873,40.873,40.8234,40.8334,3759.0
2022-07-22 11:25:00,41.21,41.24,41.21,41.22,20619.0,40.8334,40.8631,40.8334,40.8433,20619.0
2022-07-22 11:30:00,41.23,41.24,41.19,41.2,19715.0,40.8532,40.8631,40.8135,40.8234,19715.0
2022-07-22 11:35:00,41.2,41.2,41.15,41.2,20198.0,40.8234,40.8234,40.7739,40.8234,20198.0
2022-07-22 11:40:00,41.2,41.21,41.17,41.2,8996.0,40.8234,40.8334,40.7937,40.8234,8996.0
2022-07-22 11:45:00,41.21,41.21,41.19,41.21,4362.0,40.8334,40.8334,40.8135,40.8334,4362.0
2022-07-22 11:50:00,41.21,41.22,41.2,41.22,3425.0,40.8334,40.8433,40.8234,40.8433,3425.0
2022-07-22 11:55:00,41.21,41.21,41.2,41.21,1900.0,40.8334,40.8334,40.8234,40.8334,1900.0
2022-07-22 12:00:00,41.21,41.22,41.17,41.19,5785.0,40.8334,40.8433,40.7937,40.8135,5785.0
2022-07-22 12:05:00,41.19,41.2,41.18,41.19,1200.0,40.8135,40.8234,40.8036,40.8135,1200.0
2022-07-22 12:10:00,41.18,41.19,41.16,41.18,5230.0,40.8036,40.8135,40.7838,40.8036,5230.0
2022-07-22 12:15:00,41.18,41.18,41.17,41.18,3541.0,40.8036,40.8036,40.7937,40.8036,3541.0
2022-07-22 12:20:00,41.18,41.19,41.16,41.18,6762.0,40.8036,40.8135,40.7838,40.8036,6762.0
2022-07-22 12:25:00,41.17,41.19,41.14,41.19,21595.0,40.7937,40.8135,40.764,40.8135,21595.0
2022-07-22 12:30:00,41.19,41.23,41.19,41.23,2200.0,40.8135,40.8532,40.8135,40.8532,2200.0
2022-07-22 12:35:00,41.23,41.23,41.2,41.22,3800.0,40.8532,40.8532,40.8234,40.8433,3800.0
2022-07-22 12:40:00,41.22,41.23,41.13,41.13,52101.0,40.8433,40.8532,40.7541,40.7541,52101.0
2022-07-22 12:45:00,41.13,41.18,41.13,41.18,38143.0,40.7541,40.8036,40.7541,40.8036,38143.0
2022-07-22 12:50:00,41.18,41.18,41.17,41.18,3621.0,40.8036,40.8036,40.7937,40.8036,3621.0
2022-07-22 12:55:00,41.17,41.18,41.14,41.16,3305.0,40.7937,40.8036,40.764,40.7838,3305.0
2022-07-22 13:00:00,41.15,41.15,41.12,41.12,878.0,40.7739,40.7739,40.7442,40.7442,878.0
2022-07-22 13:05:00,41.12,41.14,41.12,41.13,1602.0,40.7442,40.764,40.7442,40.7541,1602.0
2022-07-22 13:10:00,41.13,41.14,41.08,41.08,8009.0,40.7541,40.764,40.7045,40.7045,8009.0
2022-07-22 13:15:00,41.08,41.08,41.06,41.06,2300.0,40.7045,40.7045,40.6847,40.6847,2300.0
2022-07-22 13:20:00,41.07,41.08,41.06,41.06,2467.0,40.6946,40.7045,40.6847,40.6847,2467.0
2022-07-22 13:25:00,41.05,41.06,41.05,41.06,2200.0,40.6748,40.6847,40.6748,40.6847,2200.0
2022-07-22 13:30:00,41.05,41.05,41.01,41.02,3907.0,40.6748,40.6748,40.6352,40.6451,3907.0
2022-07-22 13:35:00,41.01,41.02,40.99,41.02,4451.0,40.6352,40.6451,40.6154,40.6451,4451.0
2022-07-22 13:40:00,41.02,41.04,41.0,41.04,7921.0,40.6451,40.6649,40.6253,40.6649,7921.0
2022-07-22 13:45:00,41.05,41.06,41.03,41.05,10014.0,40.6748,40.6847,40.655,40.6748,10014.0
2022-07-22 13:50:00,41.04,41.04,41.03,41.04,3346.0,40.6649,40.6649,40.655,40.6649,3346.0
2022-07-22 13:55:00,41.04,41.06,41.03,41.05,13405.0,40.6649,40.6847,40.655,40.6748,13405.0
2022-07-22 14:00:00,41.05,41.05,41.0,41.0,17552.0,40.6748,40.6748,40.6253,40.6253,17552.0
2022-07-22 14:05:00,40.99,41.01,40.99,41.01,3095.0,40.6154,40.6352,40.6154,40.6352,3095.0
2022-07-22 14:10:00,40.99,40.99,40.95,40.96,5667.0,40.6154,40.6154,40.5757,40.5856,5667.0
2022-07-22 14:15:00,40.97,41.0,40.97,40.99,4988.0,40.5955,40.6253,40.5955,40.6154,4988.0
2022-07-22 14:20:00,40.99,40.99,40.97,40.98,1666.0,40.6154,40.6154,40.5955,40.6055,1666.0
2022-07-22 14:25:00,40.97,40.99,40.97,40.98,8001.0,40.5955,40.6154,40.5955,40.6055,8001.0
2022-07-22 14:30:00,40.98,40.99,40.95,40.98,7130.0,40.6055,40.6154,40.5757,40.6055,7130.0
2022-07-22 14:35:00,40.98,40.99,40.97,40.99,9719.0,40.6055,40.6154,40.5955,40.6154,9719.0
2022-07-22 14:40:00,40.98,40.98,40.96,40.97,2427.0,40.6055,40.6055,40.5856,40.5955,2427.0
2022-07-22 14:45:00,40.97,40.98,40.96,40.96,4753.0,40.5955,40.6055,40.5856,40.5856,4753.0
2022-07-22 14:50:00,40.96,40.97,40.96,40.96,1618.0,40.5856,40.5955,40.5856,40.5856,1618.0
2022-07-22 14:55:00,40.97,40.99,40.96,40.98,7160.0,40.5955,40.6154,40.5856,40.6055,7160.0
2022-07-22 15:00:00,40.98,41.0,40.97,41.0,13704.0,40.6055,40.6253,40.5955,40.6253,13704.0
2022-07-22 15:05:00,41.01,41.02,41.0,41.0,8607.0,40.6352,40.6451,40.6253,40.6253,8607.0
2022-07-22 15:10:00,41.0,41.04,41.0,41.04,10560.0,40.6253,40.6649,40.6253,40.6649,10560.0
2022-07-22 15:15:00,41.04,41.05,41.02,41.03,5051.0,40.6649,40.6748,40.6451,40.655,5051.0
2022-07-22 15:20:00,41.04,41.06,41.04,41.06,3000.0,40.6649,40.6847,40.6649,40.6847,3000.0
2022-07-22 15:25:00,41.05,41.05,41.03,41.04,5500.0,40.6748,40.6748,40.655,40.6649,5500.0
2022-07-22 15:30:00,41.05,41.05,41.01,41.02,11876.0,40.6748,40.6748,40.6352,40.6451,11876.0
2022-07-22 15:35:00,41.01,41.02,40.99,41.0,15016.0,40.6352,40.6451,40.6154,40.6253,15016.0
2022-07-22 15:40:00,41.0,41.03,40.99,41.02,12158.0,40.6253,40.655,40.6154,40.6451,12158.0
2022-07-22 15:45:00,41.02,41.04,40.99,41.04,35268.0,40.6451,40.6649,40.6154,40.6649,35268.0
2022-07-22 15:50:00,41.04,41.07,41.03,41.05,91312.0,40.6649,40.6946,40.655,40.6748,91312.0
2022-07-22 15:55:00,41.05,41.12,41.05,41.1,174471.0,40.6748,40.7442,40.6748,40.7244,174471.0
2022-07-25 09:30:00,41.0,41.01,40.93,40.94,154136.0,40.6253,40.6352,40.5559,40.5658,154136.0
2022-07-25 09:35:00,40.94,40.99,40.9,40.98,303349.0,40.5658,40.6154,40.5262,40.6055,303349.0
2022-07-25 09:40:00,40.97,41.13,40.97,41.13,520691.0,40.5955,40.7541,40.5955,40.7541,520691.0
2022-07-25 09:45:00,41.12,41.14,41.08,41.12,427651.0,40.7442,40.764,40.7045,40.7442,427651.0
2022-07-25 09:50:00,41.11,41.13,41.08,41.11,47425.0,40.7343,40.7541,40.7045,40.7343,47425.0
2022-07-25 09:55:00,41.1,41.12,41.09,41.1,23264.0,40.7244,40.7442,40.7145,40.7244,23264.0
2022-07-25 10:00:00,41.09,41.11,41.09,41.11,27108.0,40.7145,40.7343,40.7145,40.7343,27108.0
2022-07-25 10:05:00,41.11,41.13,41.06,41.1,27987.0,40.7343,40.7541,40.6847,40.7244,27987.0
2022-07-25 10:10:00,41.1,41.12,41.09,41.09,7993.0,40.7244,40.7442,40.7145,40.7145,7993.0
2022-07-25 10:15:00,41.09,41.1,41.05,41.05,21361.0,40.7145,40.7244,40.6748,40.6748,21361.0
2022-07-25 10:20:00,41.05,41.08,41.05,41.06,21706.0,40.6748,40.7045,40.6748,40.6847,21706.0
2022-07-25 10:25:00,41.05,41.07,40.97,41.05,176632.0,40.6748,40.6946,40.5955,40.6748,176632.0
2022-07-25 10:30:00,41.05,41.06,41.01,41.02,38990.0,40.6748,40.6847,40.6352,40.6451,38990.0
2022-07-25 10:35:00,41.02,41.02,41.0,41.01,6250.0,40.6451,40.6451,40.6253,40.6352,6250.0
2022-07-25 10:40:00,41.01,41.07,40.99,41.06,28848.0,40.6352,40.6946,40.6154,40.6847,28848.0
2022-07-25 10:45:00,41.07,41.09,41.06,41.07,19551.0,40.6946,40.7145,40.6847,40.6946,19551.0
2022-07-25 10:50:00,41.07,41.07,41.04,41.04,17566.0,40.6946,40.6946,40.6649,40.6649,17566.0
2022-07-25 10:55:00,41.04,41.06,41.02,41.04,26402.0,40.6649,40.6847,40.6451,40.6649,26402.0
2022-07-25 11:00:00,41.03,41.06,41.02,41.05,13585.0,40.655,40.6847,40.6451,40.6748,13585.0
2022-07-25 11:05:00,41.05,41.05,41.03,41.04,19076.0,40.6748,40.6748,40.655,40.6649,19076.0
2022-07-25 11:10:00,41.04,41.05,40.95,40.96,86922.0,40.6649,40.6748,40.5757,40.5856,86922.0
2022-07-25 11:15:00,40.96,40.98,40.94,40.98,13032.0,40.5856,40.6055,40.5658,40.6055,13032.0
2022-07-25 11:20:00,40.98,41.01,40.98,41.01,5932.0,40.6055,40.6352,40.6055,40.6352,5932.0
2022-07-25 11:25:00,41.01,41.03,41.0,41.03,5512.0,40.6352,40.655,40.6253,40.655,5512.0
2022-07-25 11:30:00,41.03,41.05,41.02,41.04,17716.0,40.655,40.6748,40.6451,40.6649,17716.0
2022-07-25 11:35:00,41.04,41.05,41.03,41.04,8529.0,40.6649,40.6748,40.655,40.6649,8529.0
2022-07-25 11:40:00,41.04,41.04,41.02,41.02,2729.0,40.6649,40.6649,40.6451,40.6451,2729.0
2022-07-25 11:45:00,41.03,41.04,41.02,41.03,17195.0,40.655,40.6649,40.6451,40.655,17195.0
2022-07-25 11:50:00,41.02,41.03,41.01,41.02,9265.0,40.6451,40.655,40.6352,40.6451,9265.0
2022-07-25 11:55:00,41.03,41.03,41.01,41.02,6566.0,40.655,40.655,40.6352,40.6451,6566.0
2022-07-25 12:00:00,41.02,41.02,40.98,41.01,14799.0,40.6451,40.6451,40.6055,40.6352,14799.0
2022-07-25 12:05:00,41.01,41.01,40.98,40.98,9812.0,40.6352,40.6352,40.6055,40.6055,9812.0
2022-07-25 12:10:00,40.98,40.99,40.94,40.95,11307.0,40.6055,40.6154,40.5658,40.5757,11307.0
2022-07-25 12:15:00,40.95,40.97,40.93,40.96,7851.0,40.5757,40.5955,40.5559,40.5856,7851.0
2022-07-25 12:20:00,40.96,40.99,40.95,40.98,4867.0,40.5856,40.6154,40.5757,40.6055,4867.0
2022-07-25 12:25:00,40.98,40.99,40.98,40.99,716.0,40.6055,40.6154,40.6055,40.6154,716.0
2022-07-25 12:30:00,40.99,41.03,40.99,41.02,4368.0,40.6154,40.655,40.6154,40.6451,4368.0
2022-07-25 12:35:00,41.03,41.03,41.02,41.03,2400.0,40.655,40.655,40.6451,40.655,2400.0
2022-07-25 12:40:00,41.02,41.06,41.02,41.05,17214.0,40.6451,40.6847,40.6451,40.6748,17214.0
2022-07-25 12:45:00,41.05,41.09,41.05,41.08,6229.0,40.6748,40.7145,40.6748,40.7045,6229.0
2022-07-25 12:50:00,41.09,41.09,41.07,41.07,6548.0,40.7145,40.7145,40.6946,40.6946,6548.0
2022-07-25 12:55:00,41.07,41.08,41.07,41.08,700.0,40.6946,40.7045,40.6946,40.7045,700.0
2022-07-25 13:00:00,41.07,41.09,41.07,41.07,6996.0,40.6946,40.7145,40.6946,40.6946,6996.0
2022-07-25 13:05:00,41.07,41.09,41.06,41.09,7583.0,40.6946,40.7145,40.6847,40.7145,7583.0
2022-07-25 13:10:00,41.09,41.09,41.08,41.09,3990.0,40.7145,40.7145,40.7045,40.7145,3990.0
2022-07-25 13:15:00,41.08,41.09,41.07,41.09,5197.0,40.7045,40.7145,40.6946,40.7145,5197.0
2022-07-25 13:20:00,41.09,41.09,41.08,41.08,6523.0,40.7145,40.7145,40.7045,40.7045,6523.0
2022-07-25 13:25:00,41.07,41.08,41.07,41.07,661.0,40.6946,40.7045,40.6946,40.6946,661.0
2022-07-25 13:30:00,41.08,41.08,41.07,41.08,6022.0,40.7045,40.7045,40.6946,40.7045,6022.0
2022-07-25 13:35:00,41.08,41.08,41.06,41.06,3943.0,40.7045,40.7045,40.6847,40.6847,3943.0
2022-07-25 13:40:00,41.05,41.06,41.05,41.05,5384.0,40.6748,40.6847,40.6748,40.6748,5384.0
2022-07-25 13:45:00,41.05,41.06,41.05,41.05,5433.0,40.6748,40.6847,40.6748,40.6748,5433.0
2022-07-25 13:50:00,41.05,41.06,41.04,41.05,10125.0,40.6748,40.6847,40.6649,40.6748,10125.0
2022-07-25 13:55:00,41.04,41.06,41.04,41.05,22105.0,40.6649,40.6847,40.6649,40.6748,22105.0
2022-07-25 14:00:00,41.05,41.05,41.03,41.04,4959.0,40.6748,40.6748,40.655,40.6649,4959.0
2022-07-25 14:05:00,41.03,41.05,41.02,41.02,29540.0,40.655,40.6748,40.6451,40.6451,29540.0
2022-07-25 14:10:00,41.02,41.04,41.02,41.04,2974.0,40.6451,40.6649,40.6451,40.6649,2974.0
2022-07-25 14:15:00,41.03,41.04,41.02,41.03,2500.0,40.655,40.6649,40.6451,40.655,2500.0
2022-07-25 14:20:00,41.02,41.03,41.01,41.02,3032.0,40.6451,40.655,40.6352,40.6451,3032.0
2022-07-25 14:25:00,41.03,41.03,41.01,41.02,4550.0,40.655,40.655,40.6352,40.6451,4550.0
2022-07-25 14:30:00,41.02,41.05,41.02,41.05,17552.0,40.6451,40.6748,40.6451,40.6748,17552.0
2022-07-25 14:35:00,41.05,41.08,41.05,41.05,20755.0,40.6748,40.7045,40.6748,40.6748,20755.0
2022-07-25 14:40:00,41.06,41.08,41.03,41.04,90857.0,40.6847,40.7045,40.655,40.6649,90857.0
2022-07-25 14:45:00,41.04,41.04,41.01,41.02,51760.0,40.6649,40.6649,40.6352,40.6451,51760.0
2022-07-25 14:50:00,41.02,41.02,40.99,41.0,42936.0,40.6451,40.6451,40.6154,40.6253,42936.0
2022-07-25 14:55:00,40.99,41.0,40.96,40.97,29112.0,40.6154,40.6253,40.5856,40.5955,29112.0
2022-07-25 15:00:00,40.98,41.0,40.98,40.98,23464.0,40.6055,40.6253,40.6055,40.6055,23464.0
2022-07-25 15:05:00,40.98,41.0,40.98,41.0,77698.0,40.6055,40.6253,40.6055,40.6253,77698.0
2022-07-25 15:10:00,41.0,41.0,40.99,40.99,11030.0,40.6253,40.6253,40.6154,40.6154,11030.0
2022-07-25 15:15:00,40.99,41.01,40.98,41.0,24276.0,40.6154,40.6352,40.6055,40.6253,24276.0
2022-07-25 15:20:00,41.0,41.01,40.99,41.01,4200.0,40.6253,40.6352,40.6154,40.6352,4200.0
2022-07-25 15:25:00,41.02,41.02,41.0,41.0,8697.0,40.6451,40.6451,40.6253,40.6253,8697.0
2022-07-25 15:30:00,41.0,41.01,40.99,41.0,16120.0,40.6253,40.6352,40.6154,40.6253,16120.0
2022-07-25 15:35:00,41.01,41.02,41.0,41.02,8106.0,40.6352,40.6451,40.6253,40.6451,8106.0
2022-07-25 15:40:00,41.02,41.03,41.01,41.02,13153.0,40.6451,40.655,40.6352,40.6451,13153.0
2022-07-25 15:45:00,41.02,41.03,41.01,41.01,18060.0,40.6451,40.655,40.6352,40.6352,18060.0
2022-07-25 15:50:00,41.01,41.04,41.01,41.03,53015.0,40.6352,40.6649,40.6352,40.655,53015.0
2022-07-25 15:55:00,41.03,41.07,41.02,41.05,229082.0,40.655,40.6946,40.6451,40.6748,229082.0
2022-07-26 09:30:00,40.71,40.73,40.64,40.68,149961.0,40.3379,40.3577,40.2686,40.3082,149961.0
2022-07-26 09:35:00,40.69,40.75,40.66,40.74,157633.0,40.3181,40.3776,40.2884,40.3676,157633.0
2022-07-26 09:40:00,40.75,40.78,40.74,40.74,79152.0,40.3776,40.4073,40.3676,40.3676,79152.0
2022-07-26 09:45:00,40.74,40.75,40.7,40.71,72425.0,40.3676,40.3776,40.328,40.3379,72425.0
2022-07-26 09:50:00,40.72,40.75,40.7,40.71,56737.0,40.3478,40.3776,40.328,40.3379,56737.0
2022-07-26 09:55:00,40.71,40.72,40.69,40.71,14257.0,40.3379,40.3478,40.3181,40.3379,14257.0
2022-07-26 10:00:00,40.71,40.72,40.66,40.71,16793.0,40.3379,40.3478,40.2884,40.3379,16793.0
2022-07-26 10:05:00,40.7,40.7,40.69,40.69,9926.0,40.328,40.328,40.3181,40.3181,9926.0
2022-07-26 10:10:00,40.7,40.7,40.64,40.66,54629.0,40.328,40.328,40.2686,40.2884,54629.0
2022-07-26 10:15:00,40.66,40.68,40.65,40.66,35733.0,40.2884,40.3082,40.2785,40.2884,35733.0
2022-07-26 10:20:00,40.68,40.68,40.64,40.65,6789.0,40.3082,40.3082,40.2686,40.2785,6789.0
2022-07-26 10:25:00,40.66,40.67,40.65,40.65,7066.0,40.2884,40.2983,40.2785,40.2785,7066.0
2022-07-26 10:30:00,40.66,40.67,40.64,40.66,21413.0,40.2884,40.2983,40.2686,40.2884,21413.0
2022-07-26 10:35:00,40.66,40.66,40.63,40.65,7094.0,40.2884,40.2884,40.2587,40.2785,7094.0
2022-07-26 10:40:00,40.64,40.67,40.64,40.64,7385.0,40.2686,40.2983,40.2686,40.2686,7385.0
2022-07-26 10:45:00,40.64,40.66,40.63,40.63,18835.0,40.2686,40.2884,40.2587,40.2587,18835.0
2022-07-26 10:50:00,40.64,40.64,40.62,40.63,9034.0,40.2686,40.2686,40.2487,40.2587,9034.0
2022-07-26 10:55:00,40.62,40.66,40.61,40.66,10196.0,40.2487,40.2884,40.2388,40.2884,10196.0
2022-07-26 11:00:00,40.67,40.67,40.63,40.64,11087.0,40.2983,40.2983,40.2587,40.2686,11087.0
2022-07-26 11:05:00,40.64,40.64,40.6,40.62,60449.0,40.2686,40.2686,40.2289,40.2487,60449.0
2022-07-26 11:10:00,40.62,40.63,40.61,40.62,8017.0,40.2487,40.2587,40.2388,40.2487,8017.0
2022-07-26 11:15:00,40.63,40.63,40.61,40.61,2932.0,40.2587,40.2587,40.2388,40.2388,2932.0
2022-07-26 11:20:00,40.61,40.61,40.6,40.6,11478.0,40.2388,40.2388,40.2289,40.2289,11478.0
2022-07-26 11:25:00,40.59,40.6,40.58,40.58,2593.0,40.219,40.2289,40.2091,40.2091,2593.0
2022-07-26 11:30:00,40.58,40.58,40.56,40.58,7576.0,40.2091,40.2091,40.1893,40.2091,7576.0
2022-07-26 11:35:00,40.57,40.58,40.54,40.55,53452.0,40.1992,40.2091,40.1695,40.1794,53452.0
2022-07-26 11:40:00,40.56,40.58,40.56,40.58,5850.0,40.1893,40.2091,40.1893,40.2091,5850.0
2022-07-26 11:45:00,40.57,40.57,40.54,40.55,5362.0,40.1992,40.1992,40.1695,40.1794,5362.0
2022-07-26 11:50:00,40.55,40.55,40.52,40.52,5827.0,40.1794,40.1794,40.1497,40.1497,5827.0
2022-07-26 11:55:00,40.53,40.54,40.53,40.53,3703.0,40.1596,40.1695,40.1596,40.1596,3703.0
2022-07-26 12:00:00,40.54,40.55,40.54,40.55,4109.0,40.1695,40.1794,40.1695,40.1794,4109.0
2022-07-26 12:05:00,40.55,40.56,40.54,40.55,6348.0,40.1794,40.1893,40.1695,40.1794,6348.0
2022-07-26 12:10:00,40.55,40.55,40.54,40.54,1944.0,40.1794,40.1794,40.1695,40.1695,1944.0
2022-07-26 12:15:00,40.54,40.56,40.54,40.55,2986.0,40.1695,40.1893,40.1695,40.1794,2986.0
2022-07-26 12:20:00,40.54,40.56,40.54,40.55,4615.0,40.1695,40.1893,40.1695,40.1794,4615.0
2022-07-26 12:25:00,40.56,40.57,40.55,40.56,22877.0,40.1893,40.1992,40.1794,40.1893,22877.0
2022-07-26 12:30:00,40.55,40.57,40.55,40.57,1159.0,40.1794,40.1992,40.1794,40.1992,1159.0
2022-07-26 12:35:00,40.57,40.57,40.55,40.55,3900.0,40.1992,40.1992,40.1794,40.1794,3900.0
2022-07-26 12:40:00,40.55,40.55,40.53,40.54,1636.0,40.1794,40.1794,40.1596,40.1695,1636.0
2022-07-26 12:45:00,40.53,40.56,40.53,40.56,3716.0,40.1596,40.1893,40.1596,40.1893,3716.0
2022-07-26 12:50:00,40.56,40.57,40.56,40.57,1616.0,40.1893,40.1992,40.1893,40.1992,1616.0
2022-07-26 12:55:00,40.57,40.57,40.56,40.57,2812.0,40.1992,40.1992,40.1893,40.1992,2812.0
2022-07-26 13:00:00,40.56,40.58,40.56,40.58,7702.0,40.1893,40.2091,40.1893,40.2091,7702.0
2022-07-26 13:05:00,40.57,40.58,40.56,40.58,2000.0,40.1992,40.2091,40.1893,40.2091,2000.0
2022-07-26 13:10:00,40.57,40.58,40.56,40.56,1363.0,40.1992,40.2091,40.1893,40.1893,1363.0
2022-07-26 13:15:00,40.56,40.56,40.55,40.55,600.0,40.1893,40.1893,40.1794,40.1794,600.0
2022-07-26 13:20:00,40.55,40.56,40.54,40.55,5031.0,40.1794,40.1893,40.1695,40.1794,5031.0
2022-07-26 13:25:00,40.55,40.56,40.53,40.55,6054.0,40.1794,40.1893,40.1596,40.1794,6054.0
2022-07-26 13:30:00,40.55,40.55,40.52,40.52,2615.0,40.1794,40.1794,40.1497,40.1497,2615.0
2022-07-26 13:35:00,40.52,40.53,40.52,40.53,3489.0,40.1497,40.1596,40.1497,40.1596,3489.0
2022-07-26 13:40:00,40.54,40.55,40.53,40.55,2320.0,40.1695,40.1794,40.1596,40.1794,2320.0
2022-07-26 13:45:00,40.54,40.54,40.53,40.54,2052.0,40.1695,40.1695,40.1596,40.1695,2052.0
2022-07-26 13:50:00,40.54,40.55,40.53,40.55,5145.0,40.1695,40.1794,40.1596,40.1794,5145.0
2022-07-26 13:55:00,40.55,40.55,40.54,40.55,5941.0,40.1794,40.1794,40.1695,40.1794,5941.0
2022-07-26 14:00:00,40.55,40.59,40.55,40.59,10985.0,40.1794,40.219,40.1794,40.219,10985.0
2022-07-26 14:05:00,40.59,40.6,40.54,40.55,21218.0,40.219,40.2289,40.1695,40.1794,21218.0
2022-07-26 14:10:00,40.55,40.56,40.55,40.55,5458.0,40.1794,40.1893,40.1794,40.1794,5458.0
2022-07-26 14:15:00,40.55,40.56,40.53,40.54,4029.0,40.1794,40.1893,40.1596,40.1695,4029.0
2022-07-26 14:20:00,40.53,40.54,40.52,40.54,11380.0,40.1596,40.1695,40.1497,40.1695,11380.0
2022-07-26 14:25:00,40.53,40.53,40.51,40.52,6180.0,40.1596,40.1596,40.1398,40.1497,6180.0
2022-07-26 14:30:00,40.51,40.52,40.5,40.51,4797.0,40.1398,40.1497,40.1298,40.1398,4797.0
2022-07-26 14:35:00,40.5,40.52,40.5,40.5,4275.0,40.1298,40.1497,40.1298,40.1298,4275.0
2022-07-26 14:40:00,40.5,40.51,40.49,40.5,16019.0,40.1298,40.1398,40.1199,40.1298,16019.0
2022-07-26 14:45:00,40.5,40.51,40.49,40.49,6233.0,40.1298,40.1398,40.1199,40.1199,6233.0
2022-07-26 14:50:00,40.5,40.52,40.49,40.51,4193.0,40.1298,40.1497,40.1199,40.1398,4193.0
2022-07-26 14:55:00,40.51,40.52,40.5,40.52,6326.0,40.1398,40.1497,40.1298,40.1497,6326.0
2022-07-26 15:00:00,40.52,40.52,40.49,40.5,12390.0,40.1497,40.1497,40.1199,40.1298,12390.0
2022-07-26 15:05:00,40.5,40.5,40.47,40.49,7125.0,40.1298,40.1298,40.1001,40.1199,7125.0
2022-07-26 15:10:00,40.48,40.52,40.48,40.51,6581.0,40.11,40.1497,40.11,40.1398,6581.0
2022-07-26 15:15:00,40.52,40.54,40.51,40.53,7741.0,40.1497,40.1695,40.1398,40.1596,7741.0
2022-07-26 15:20:00,40.53,40.55,40.52,40.52,8213.0,40.1596,40.1794,40.1497,40.1497,8213.0
2022-07-26 15:25:00,40.53,40.53,40.52,40.53,6614.0,40.1596,40.1596,40.1497,40.1596,6614.0
2022-07-26 15:30:00,40.53,40.55,40.52,40.54,21943.0,40.1596,40.1794,40.1497,40.1695,21943.0
2022-07-26 15:35:00,40.54,40.54,40.52,40.54,17052.0,40.1695,40.1695,40.1497,40.1695,17052.0
2022-07-26 15:40:00,40.54,40.54,40.5,40.52,20751.0,40.1695,40.1695,40.1298,40.1497,20751.0
2022-07-26 15:45:00,40.52,40.52,40.5,40.51,17409.0,40.1497,40.1497,40.1298,40.1398,17409.0
2022-07-26 15:50:00,40.51,40.54,40.51,40.54,40765.0,40.1398,40.1695,40.1398,40.1695,40765.0
2022-07-26 15:55:00,40.54,40.54,40.5,40.52,60219.0,40.1695,40.1695,40.1298,40.1497,60219.0
2022-07-27 09:30:00,41.1,41.1,40.98,40.98,31814.0,40.7244,40.7244,40.6055,40.6055,31814.0
2022-07-27 09:35:00,41.0,41.01,40.93,41.01,110043.0,40.6253,40.6352,40.5559,40.6352,110043.0
2022-07-27 09:40:00,41.0,41.0,40.95,40.99,45542.0,40.6253,40.6253,40.5757,40.6154,45542.0
2022-07-27 09:45:00,40.98,41.01,40.98,41.0,7888.0,40.6055,40.6352,40.6055,40.6253,7888.0
2022-07-27 09:50:00,41.0,41.02,40.99,41.02,5105.0,40.6253,40.6451,40.6154,40.6451,5105.0
2022-07-27 09:55:00,41.02,41.04,41.02,41.03,7571.0,40.6451,40.6649,40.6451,40.655,7571.0
2022-07-27 10:00:00,41.02,41.04,41.02,41.03,15234.0,40.6451,40.6649,40.6451,40.655,15234.0
2022-07-27 10:05:00,41.04,41.05,41.01,41.02,21986.0,40.6649,40.6748,40.6352,40.6451,21986.0
2022-07-27 10:10:00,41.03,41.04,41.03,41.03,6703.0,40.655,40.6649,40.655,40.655,6703.0
2022-07-27 10:15:00,41.04,41.07,41.04,41.05,3129.0,40.6649,40.6946,40.6649,40.6748,3129.0
2022-07-27 10:20:00,41.06,41.07,41.03,41.03,13181.0,40.6847,40.6946,40.655,40.655,13181.0
2022-07-27 10:25:00,41.03,41.04,41.03,41.04,3390.0,40.655,40.6649,40.655,40.6649,3390.0
2022-07-27 10:30:00,41.04,41.04,41.02,41.04,14742.0,40.6649,40.6649,40.6451,40.6649,14742.0
2022-07-27 10:35:00,41.04,41.06,41.04,41.04,11513.0,40.6649,40.6847,40.6649,40.6649,11513.0
2022-07-27 10:40:00,41.05,41.07,41.04,41.07,5310.0,40.6748,40.6946,40.6649,40.6946,5310.0
2022-07-27 10:45:00,41.07,41.08,41.06,41.07,4629.0,40.6946,40.7045,40.6847,40.6946,4629.0
2022-07-27 10:50:00,41.08,41.08,41.05,41.06,5133.0,40.7045,40.7045,40.6748,40.6847,5133.0
2022-07-27 10:55:00,41.07,41.09,41.07,41.09,4193.0,40.6946,40.7145,40.6946,40.7145,4193.0
2022-07-27 11:00:00,41.09,41.13,41.08,41.1,14499.0,40.7145,40.7541,40.7045,40.7244,14499.0
2022-07-27 11:05:00,41.09,41.1,41.07,41.08,5203.0,40.7145,40.7244,40.6946,40.7045,5203.0
2022-07-27 11:10:00,41.08,41.12,41.08,41.12,4487.0,40.7045,40.7442,40.7045,40.7442,4487.0
2022-07-27 11:15:00,41.13,41.13,41.09,41.09,21830.0,40.7541,40.7541,40.7145,40.7145,21830.0
2022-07-27 11:20:00,41.09,41.11,41.06,41.07,9636.0,40.7145,40.7343,40.6847,40.6946,9636.0
2022-07-27 11:25:00,41.07,41.09,41.06,41.08,7407.0,40.6946,40.7145,40.6847,40.7045,7407.0
2022-07-27 11:30:00,41.09,41.09,41.05,41.05,20199.0,40.7145,40.7145,40.6748,40.6748,20199.0
2022-07-27 11:35:00,41.06,41.06,41.04,41.05,10440.0,40.6847,40.6847,40.6649,40.6748,10440.0
2022-07-27 11:40:00,41.05,41.06,41.05,41.05,13948.0,40.6748,40.6847,40.6748,40.6748,13948.0
2022-07-27 11:45:00,41.06,41.07,41.04,41.05,4458.0,40.6847,40.6946,40.6649,40.6748,4458.0
2022-07-27 11:50:00,41.05,41.07,41.03,41.03,20148.0,40.6748,40.6946,40.655,40.655,20148.0
2022-07-27 11:55:00,41.04,41.06,41.04,41.05,2558.0,40.6649,40.6847,40.6649,40.6748,2558.0
2022-07-27 12:00:00,41.05,41.07,41.05,41.07,4583.0,40.6748,40.6946,40.6748,40.6946,4583.0
2022-07-27 12:05:00,41.07,41.08,41.06,41.07,13454.0,40.6946,40.7045,40.6847,40.6946,13454.0
2022-07-27 12:10:00,41.06,41.06,41.05,41.05,16094.0,40.6847,40.6847,40.6748,40.6748,16094.0
2022-07-27 12:15:00,41.06,41.06,41.03,41.04,5500.0,40.6847,40.6847,40.655,40.6649,5500.0
2022-07-27 12:20:00,41.04,41.04,41.01,41.02,5274.0,40.6649,40.6649,40.6352,40.6451,5274.0
2022-07-27 12:25:00,41.02,41.03,41.0,41.02,11270.0,40.6451,40.655,40.6253,40.6451,11270.0
2022-07-27 12:30:00,41.02,41.02,41.0,41.02,8141.0,40.6451,40.6451,40.6253,40.6451,8141.0
2022-07-27 12:35:00,41.01,41.01,41.0,41.0,4937.0,40.6352,40.6352,40.6253,40.6253,4937.0
2022-07-27 12:40:00,41.01,41.03,41.0,41.02,8019.0,40.6352,40.655,40.6253,40.6451,8019.0
2022-07-27 12:45:00,41.02,41.03,41.0,41.01,16400.0,40.6451,40.655,40.6253,40.6352,16400.0
2022-07-27 12:50:00,41.01,41.02,41.0,41.01,4587.0,40.6352,40.6451,40.6253,40.6352,4587.0
2022-07-27 12:55:00,41.01,41.02,40.98,41.0,11247.0,40.6352,40.6451,40.6055,40.6253,11247.0
2022-07-27 13:00:00,40.99,41.0,40.98,40.98,2750.0,40.6154,40.6253,40.6055,40.6055,2750.0
2022-07-27 13:05:00,40.99,41.0,40.99,41.0,21196.0,40.6154,40.6253,40.6154,40.6253,21196.0
2022-07-27 13:10:00,41.0,41.02,41.0,41.02,5200.0,40.6253,40.6451,40.6253,40.6451,5200.0
2022-07-27 13:15:00,41.02,41.02,41.01,41.02,3387.0,40.6451,40.6451,40.6352,40.6451,3387.0
2022-07-27 13:20:00,41.02,41.03,41.01,41.02,7095.0,40.6451,40.655,40.6352,40.6451,7095.0
2022-07-27 13:25:00,41.02,41.03,41.02,41.02,2825.0,40.6451,40.655,40.6451,40.6451,2825.0
2022-07-27 13:30:00,41.02,41.02,41.01,41.02,500.0,40.6451,40.6451,40.6352,40.6451,500.0
2022-07-27 13:35:00,41.01,41.02,41.0,41.02,11376.0,40.6352,40.6451,40.6253,40.6451,11376.0
2022-07-27 13:40:00,41.02,41.04,41.01,41.04,19449.0,40.6451,40.6649,40.6352,40.6649,19449.0
2022-07-27 13:45:00,41.04,41.05,41.03,41.05,2150.0,40.6649,40.6748,40.655,40.6748,2150.0
2022-07-27 13:50:00,41.05,41.05,41.03,41.05,11220.0,40.6748,40.6748,40.655,40.6748,11220.0
2022-07-27 13:55:00,41.05,41.07,41.04,41.06,42625.0,40.6748,40.6946,40.6649,40.6847,42625.0
2022-07-27 14:00:00,41.06,41.09,41.01,41.05,104934.0,40.6847,40.7145,40.6352,40.6748,104934.0
2022-07-27 14:05:00,41.03,41.05,41.02,41.04,22653.0,40.655,40.6748,40.6451,40.6649,22653.0
2022-07-27 14:10:00,41.03,41.09,41.02,41.05,10985.0,40.655,40.7145,40.6451,40.6748,10985.0
2022-07-27 14:15:00,41.06,41.1,41.06,41.07,65821.0,40.6847,40.7244,40.6847,40.6946,65821.0
2022-07-27 14:20:00,41.08,41.1,41.06,41.07,23286.0,40.7045,40.7244,40.6847,40.6946,23286.0
2022-07-27 14:25:00,41.07,41.11,41.07,41.09,10498.0,40.6946,40.7343,40.6946,40.7145,10498.0
2022-07-27 14:30:00,41.09,41.09,40.96,40.99,41789.0,40.7145,40.7145,40.5856,40.6154,41789.0
2022-07-27 14:35:00,40.99,41.17,40.98,41.13,324613.0,40.6154,40.7937,40.6055,40.7541,324613.0
2022-07-27 14:40:00,41.13,41.25,41.13,41.23,26124.0,40.7541,40.873,40.7541,40.8532,26124.0
2022-07-27 14:45:00,41.24,41.29,41.23,41.26,15693.0,40.8631,40.9126,40.8532,40.8829,15693.0
2022-07-27 14:50:00,41.26,41.4,41.26,41.38,31863.0,40.8829,41.0216,40.8829,41.0018,31863.0
2022-07-27 14:55:00,41.38,41.4,41.3,41.33,42764.0,41.0018,41.0216,40.9225,40.9523,42764.0
2022-07-27 15:00:00,41.33,41.36,41.29,41.36,21192.0,40.9523,40.982,40.9126,40.982,21192.0
2022-07-27 15:05:00,41.37,41.39,41.34,41.35,17343.0,40.9919,41.0117,40.9622,40.9721,17343.0
2022-07-27 15:10:00,41.34,41.36,41.33,41.34,22521.0,40.9622,40.982,40.9523,40.9622,22521.0
2022-07-27 15:15:00,41.34,41.37,41.33,41.34,16361.0,40.9622,40.9919,40.9523,40.9622,16361.0
2022-07-27 15:20:00,41.35,41.39,41.33,41.39,31653.0,40.9721,41.0117,40.9523,41.0117,31653.0
2022-07-27 15:25:00,41.39,41.45,41.39,41.45,8114.0,41.0117,41.0712,41.0117,41.0712,8114.0
2022-07-27 15:30:00,41.45,41.46,41.43,41.46,5396.0,41.0712,41.0811,41.0513,41.0811,5396.0
2022-07-27 15:35:00,41.46,41.46,41.4,41.42,25002.0,41.0811,41.0811,41.0216,41.0414,25002.0
2022-07-27 15:40:00,41.41,41.44,41.39,41.43,58096.0,41.0315,41.0613,41.0117,41.0513,58096.0
2022-07-27 15:45:00,41.42,41.43,41.38,41.38,21933.0,41.0414,41.0513,41.0018,41.0018,21933.0
2022-07-27 15:50:00,41.38,41.41,41.35,41.4,53647.0,41.0018,41.0315,40.9721,41.0216,53647.0
2022-07-27 15:55:00,41.4,41.41,41.34,41.38,106775.0,41.0216,41.0315,40.9622,41.0018,106775.0
2022-07-28 09:30:00,41.67,41.82,41.67,41.8,274641.0,41.2891,41.4378,41.2891,41.418,274641.0
2022-07-28 09:35:00,41.79,41.84,41.76,41.78,78566.0,41.4081,41.4576,41.3783,41.3981,78566.0
2022-07-28 09:40:00,41.78,41.78,41.71,41.72,37462.0,41.3981,41.3981,41.3288,41.3387,37462.0
2022-07-28 09:45:00,41.73,41.75,41.7,41.71,52255.0,41.3486,41.3684,41.3189,41.3288,52255.0
2022-07-28 09:50:00,41.73,41.75,41.65,41.67,26864.0,41.3486,41.3684,41.2693,41.2891,26864.0
2022-07-28 09:55:00,41.66,41.71,41.66,41.71,23709.0,41.2792,41.3288,41.2792,41.3288,23709.0
2022-07-28 10:00:00,41.71,41.75,41.7,41.73,23495.0,41.3288,41.3684,41.3189,41.3486,23495.0
2022-07-28 10:05:00,41.73,41.74,41.67,41.68,133610.0,41.3486,41.3585,41.2891,41.2991,133610.0
2022-07-28 10:10:00,41.69,41.7,41.65,41.68,20419.0,41.309,41.3189,41.2693,41.2991,20419.0
2022-07-28 10:15:00,41.67,41.7,41.66,41.66,15173.0,41.2891,41.3189,41.2792,41.2792,15173.0
2022-07-28 10:20:00,41.66,41.68,41.63,41.67,17620.0,41.2792,41.2991,41.2495,41.2891,17620.0
2022-07-28 10:25:00,41.67,41.67,41.62,41.66,13976.0,41.2891,41.2891,41.2396,41.2792,13976.0
2022-07-28 10:30:00,41.66,41.68,41.63,41.67,38886.0,41.2792,41.2991,41.2495,41.2891,38886.0
2022-07-28 10:35:00,41.67,41.73,41.67,41.73,23398.0,41.2891,41.3486,41.2891,41.3486,23398.0
2022-07-28 10:40:00,41.73,41.73,41.69,41.72,8381.0,41.3486,41.3486,41.309,41.3387,8381.0
2022-07-28 10:45:00,41.72,41.75,41.7,41.74,23453.0,41.3387,41.3684,41.3189,41.3585,23453.0
2022-07-28 10:50:00,41.74,41.75,41.71,41.73,60558.0,41.3585,41.3684,41.3288,41.3486,60558.0
2022-07-28 10:55:00,41.73,41.76,41.71,41.76,14806.0,41.3486,41.3783,41.3288,41.3783,14806.0
2022-07-28 11:00:00,41.77,41.81,41.76,41.76,31651.0,41.3882,41.4279,41.3783,41.3783,31651.0
2022-07-28 11:05:00,41.76,41.78,41.76,41.77,3482.0,41.3783,41.3981,41.3783,41.3882,3482.0
2022-07-28 11:10:00,41.77,41.78,41.76,41.78,34831.0,41.3882,41.3981,41.3783,41.3981,34831.0
2022-07-28 11:15:00,41.78,41.78,41.76,41.77,15058.0,41.3981,41.3981,41.3783,41.3882,15058.0
2022-07-28 11:20:00,41.77,41.84,41.77,41.84,17910.0,41.3882,41.4576,41.3882,41.4576,17910.0
2022-07-28 11:25:00,41.84,41.86,41.83,41.86,9487.0,41.4576,41.4774,41.4477,41.4774,9487.0
2022-07-28 11:30:00,41.86,41.86,41.83,41.84,19054.0,41.4774,41.4774,41.4477,41.4576,19054.0
2022-07-28 11:35:00,41.84,41.86,41.83,41.86,2331.0,41.4576,41.4774,41.4477,41.4774,2331.0
2022-07-28 11:40:00,41.86,41.89,41.84,41.89,17061.0,41.4774,41.5071,41.4576,41.5071,17061.0
2022-07-28 11:45:00,41.89,41.89,41.86,41.88,42477.0,41.5071,41.5071,41.4774,41.4972,42477.0
2022-07-28 11:50:00,41.89,41.89,41.87,41.88,4021.0,41.5071,41.5071,41.4873,41.4972,4021.0
2022-07-28 11:55:00,41.87,41.87,41.84,41.84,4236.0,41.4873,41.4873,41.4576,41.4576,4236.0
2022-07-28 12:00:00,41.84,41.84,41.83,41.84,3248.0,41.4576,41.4576,41.4477,41.4576,3248.0
2022-07-28 12:05:00,41.83,41.85,41.82,41.84,10459.0,41.4477,41.4675,41.4378,41.4576,10459.0
2022-07-28 12:10:00,41.84,41.85,41.84,41.85,11689.0,41.4576,41.4675,41.4576,41.4675,11689.0
2022-07-28 12:15:00,41.85,41.85,41.83,41.83,6530.0,41.4675,41.4675,41.4477,41.4477,6530.0
2022-07-28 12:20:00,41.84,41.87,41.83,41.87,7382.0,41.4576,41.4873,41.4477,41.4873,7382.0
2022-07-28 12:25:00,41.87,41.89,41.86,41.89,7719.0,41.4873,41.5071,41.4774,41.5071,7719.0
2022-07-28 12:30:00,41.88,41.88,41.85,41.86,13275.0,41.4972,41.4972,41.4675,41.4774,13275.0
2022-07-28 12:35:00,41.86,41.87,41.85,41.86,3805.0,41.4774,41.4873,41.4675,41.4774,3805.0
2022-07-28 12:40:00,41.85,41.85,41.84,41.84,2188.0,41.4675,41.4675,41.4576,41.4576,2188.0
2022-07-28 12:45:00,41.85,41.85,41.84,41.84,1131.0,41.4675,41.4675,41.4576,41.4576,1131.0
2022-07-28 12:50:00,41.84,41.85,41.83,41.85,5785.0,41.4576,41.4675,41.4477,41.4675,5785.0
2022-07-28 12:55:00,41.85,41.86,41.85,41.86,1615.0,41.4675,41.4774,41.4675,41.4774,1615.0
2022-07-28 13:00:00,41.85,41.86,41.83,41.84,8387.0,41.4675,41.4774,41.4477,41.4576,8387.0
2022-07-28 13:05:00,41.84,41.86,41.83,41.86,4013.0,41.4576,41.4774,41.4477,41.4774,4013.0
2022-07-28 13:10:00,41.86,41.88,41.85,41.88,6731.0,41.4774,41.4972,41.4675,41.4972,6731.0
2022-07-28 13:15:00,41.88,41.88,41.85,41.87,6953.0,41.4972,41.4972,41.4675,41.4873,6953.0
2022-07-28 13:20:00,41.88,41.91,41.88,41.89,11242.0,41.4972,41.527,41.4972,41.5071,11242.0
2022-07-28 13:25:00,41.89,41.92,41.89,41.91,2734.0,41.5071,41.5369,41.5071,41.527,2734.0
2022-07-28 13:30:00,41.91,41.93,41.91,41.93,2906.0,41.527,41.5468,41.527,41.5468,2906.0
2022-07-28 13:35:00,41.94,41.96,41.94,41.95,5987.0,41.5567,41.5765,41.5567,41.5666,5987.0
2022-07-28 13:40:00,41.95,41.97,41.95,41.97,3915.0,41.5666,41.5864,41.5666,41.5864,3915.0
2022-07-28 13:45:00,41.98,41.98,41.97,41.98,5452.0,41.5963,41.5963,41.5864,41.5963,5452.0
2022-07-28 13:50:00,41.98,41.98,41.96,41.97,2170.0,41.5963,41.5963,41.5765,41.5864,2170.0
2022-07-28 13:55:00,41.97,41.98,41.96,41.98,1812.0,41.5864,41.5963,41.5765,41.5963,1812.0
2022-07-28 14:00:00,41.97,41.97,41.96,41.96,1438.0,41.5864,41.5864,41.5765,41.5765,1438.0
2022-07-28 14:05:00,41.96,41.96,41.94,41.95,2444.0,41.5765,41.5765,41.5567,41.5666,2444.0
2022-07-28 14:10:00,41.96,41.97,41.94,41.95,4550.0,41.5765,41.5864,41.5567,41.5666,4550.0
2022-07-28 14:15:00,41.95,41.97,41.95,41.96,5481.0,41.5666,41.5864,41.5666,41.5765,5481.0
2022-07-28 14:20:00,41.96,41.97,41.95,41.96,14131.0,41.5765,41.5864,41.5666,41.5765,14131.0
2022-07-28 14:25:00,41.96,41.97,41.96,41.97,5227.0,41.5765,41.5864,41.5765,41.5864,5227.0
2022-07-28 14:30:00,41.97,41.97,41.95,41.96,2239.0,41.5864,41.5864,41.5666,41.5765,2239.0
2022-07-28 14:35:00,41.96,41.97,41.96,41.97,3582.0,41.5765,41.5864,41.5765,41.5864,3582.0
2022-07-28 14:40:00,41.97,42.0,41.97,42.0,26203.0,41.5864,41.6161,41.5864,41.6161,26203.0
2022-07-28 14:45:00,42.0,42.01,41.99,42.01,7073.0,41.6161,41.626,41.6062,41.626,7073.0
2022-07-28 14:50:00,42.01,42.02,42.0,42.02,14933.0,41.626,41.636,41.6161,41.636,14933.0
2022-07-28 14:55:00,42.02,42.03,42.02,42.03,6221.0,41.636,41.6459,41.636,41.6459,6221.0
2022-07-28 15:00:00,42.03,42.06,42.03,42.05,4740.0,41.6459,41.6756,41.6459,41.6657,4740.0
2022-07-28 15:05:00,42.05,42.07,42.03,42.05,23407.0,41.6657,41.6855,41.6459,41.6657,23407.0
2022-07-28 15:10:00,42.04,42.06,42.04,42.05,14016.0,41.6558,41.6756,41.6558,41.6657,14016.0
2022-07-28 15:15:00,42.05,42.06,42.02,42.04,7443.0,41.6657,41.6756,41.636,41.6558,7443.0
2022-07-28 15:20:00,42.04,42.05,42.03,42.04,9613.0,41.6558,41.6657,41.6459,41.6558,9613.0
2022-07-28 15:25:00,42.03,42.04,42.02,42.04,5895.0,41.6459,41.6558,41.636,41.6558,5895.0
2022-07-28 15:30:00,42.03,42.04,42.02,42.02,3510.0,41.6459,41.6558,41.636,41.636,3510.0
2022-07-28 15:35:00,42.02,42.03,42.0,42.01,14003.0,41.636,41.6459,41.6161,41.626,14003.0
2022-07-28 15:40:00,42.01,42.02,41.99,42.01,37361.0,41.626,41.636,41.6062,41.626,37361.0
2022-07-28 15:45:00,42.02,42.04,42.0,42.04,17710.0,41.636,41.6558,41.6161,41.6558,17710.0
2022-07-28 15:50:00,42.03,42.06,42.02,42.05,76633.0,41.6459,41.6756,41.636,41.6657,76633.0
2022-07-28 15:55:00,42.05,42.05,42.0,42.01,199088.0,41.6657,41.6657,41.6161,41.626,199088.0
2022-07-29 09:30:00,42.3,42.33,42.25,42.26,41427.0,41.9134,41.9431,41.8638,41.8738,41427.0
2022-07-29 09:35:00,42.26,42.29,42.18,42.21,116344.0,41.8738,41.9035,41.7945,41.8242,116344.0
2022-07-29 09:40:00,42.21,42.31,42.2,42.25,193067.0,41.8242,41.9233,41.8143,41.8638,193067.0
2022-07-29 09:45:00,42.26,42.29,42.24,42.25,23244.0,41.8738,41.9035,41.8539,41.8638,23244.0
2022-07-29 09:50:00,42.25,42.28,42.23,42.24,12393.0,41.8638,41.8936,41.844,41.8539,12393.0
2022-07-29 09:55:00,42.24,42.28,42.22,42.23,31223.0,41.8539,41.8936,41.8341,41.844,31223.0
2022-07-29 10:00:00,42.24,42.3,42.21,42.3,20689.0,41.8539,41.9134,41.8242,41.9134,20689.0
2022-07-29 10:05:00,42.3,42.34,42.26,42.26,48242.0,41.9134,41.953,41.8738,41.8738,48242.0
2022-07-29 10:10:00,42.27,42.3,42.26,42.28,15987.0,41.8837,41.9134,41.8738,41.8936,15987.0
2022-07-29 10:15:00,42.29,42.32,42.27,42.3,13671.0,41.9035,41.9332,41.8837,41.9134,13671.0
2022-07-29 10:20:00,42.31,42.37,42.31,42.37,7683.0,41.9233,41.9828,41.9233,41.9828,7683.0
2022-07-29 10:25:00,42.36,42.43,42.36,42.4,18320.0,41.9728,42.0422,41.9728,42.0125,18320.0
2022-07-29 10:30:00,42.41,42.43,42.39,42.39,14224.0,42.0224,42.0422,42.0026,42.0026,14224.0
2022-07-29 10:35:00,42.4,42.46,42.4,42.45,20100.0,42.0125,42.0719,42.0125,42.062,20100.0
2022-07-29 10:40:00,42.46,42.48,42.45,42.48,9265.0,42.0719,42.0917,42.062,42.0917,9265.0
2022-07-29 10:45:00,42.48,42.49,42.44,42.45,9830.0,42.0917,42.1017,42.0521,42.062,9830.0
2022-07-29 10:50:00,42.44,42.45,42.43,42.43,14466.0,42.0521,42.062,42.0422,42.0422,14466.0
2022-07-29 10:55:00,42.44,42.44,42.41,42.41,9102.0,42.0521,42.0521,42.0224,42.0224,9102.0
2022-07-29 11:00:00,42.41,42.41,42.38,42.38,4782.0,42.0224,42.0224,41.9927,41.9927,4782.0
2022-07-29 11:05:00,42.38,42.41,42.38,42.41,13154.0,41.9927,42.0224,41.9927,42.0224,13154.0
2022-07-29 11:10:00,42.41,42.42,42.39,42.41,4325.0,42.0224,42.0323,42.0026,42.0224,4325.0
2022-07-29 11:15:00,42.41,42.43,42.39,42.42,7024.0,42.0224,42.0422,42.0026,42.0323,7024.0
2022-07-29 11:20:00,42.42,42.44,42.4,42.4,7539.0,42.0323,42.0521,42.0125,42.0125,7539.0
2022-07-29 11:25:00,42.4,42.46,42.4,42.46,24180.0,42.0125,42.0719,42.0125,42.0719,24180.0
2022-07-29 11:30:00,42.46,42.47,42.43,42.44,12700.0,42.0719,42.0818,42.0422,42.0521,12700.0
2022-07-29 11:35:00,42.44,42.46,42.44,42.46,6283.0,42.0521,42.0719,42.0521,42.0719,6283.0
2022-07-29 11:40:00,42.46,42.49,42.45,42.48,14945.0,42.0719,42.1017,42.062,42.0917,14945.0
2022-07-29 11:45:00,42.49,42.49,42.46,42.46,3190.0,42.1017,42.1017,42.0719,42.0719,3190.0
2022-07-29 11:50:00,42.46,42.48,42.44,42.48,7340.0,42.0719,42.0917,42.0521,42.0917,7340.0
2022-07-29 11:55:00,42.47,42.47,42.45,42.47,12851.0,42.0818,42.0818,42.062,42.0818,12851.0
2022-07-29 12:00:00,42.47,42.48,42.45,42.47,34857.0,42.0818,42.0917,42.062,42.0818,34857.0
2022-07-29 12:05:00,42.48,42.48,42.46,42.46,54621.0,42.0917,42.0917,42.0719,42.0719,54621.0
2022-07-29 12:10:00,42.46,42.47,42.43,42.44,6970.0,42.0719,42.0818,42.0422,42.0521,6970.0
2022-07-29 12:15:00,42.44,42.46,42.44,42.46,18532.0,42.0521,42.0719,42.0521,42.0719,18532.0
2022-07-29 12:20:00,42.46,42.47,42.45,42.46,6850.0,42.0719,42.0818,42.062,42.0719,6850.0
2022-07-29 12:25:00,42.46,42.46,42.43,42.44,18250.0,42.0719,42.0719,42.0422,42.0521,18250.0
2022-07-29 12:30:00,42.44,42.45,42.43,42.44,11667.0,42.0521,42.062,42.0422,42.0521,11667.0
2022-07-29 12:35:00,42.44,42.45,42.43,42.45,5196.0,42.0521,42.062,42.0422,42.062,5196.0
2022-07-29 12:40:00,42.45,42.47,42.45,42.47,9232.0,42.062,42.0818,42.062,42.0818,9232.0
2022-07-29 12:45:00,42.47,42.49,42.46,42.48,29709.0,42.0818,42.1017,42.0719,42.0917,29709.0
2022-07-29 12:50:00,42.48,42.51,42.48,42.5,40661.0,42.0917,42.1215,42.0917,42.1116,40661.0
2022-07-29 12:55:00,42.5,42.5,42.48,42.49,9833.0,42.1116,42.1116,42.0917,42.1017,9833.0
2022-07-29 13:00:00,42.49,42.49,42.47,42.48,9192.0,42.1017,42.1017,42.0818,42.0917,9192.0
2022-07-29 13:05:00,42.48,42.48,42.47,42.48,8093.0,42.0917,42.0917,42.0818,42.0917,8093.0
2022-07-29 13:10:00,42.47,42.48,42.45,42.45,10277.0,42.0818,42.0917,42.062,42.062,10277.0
2022-07-29 13:15:00,42.46,42.46,42.44,42.45,17071.0,42.0719,42.0719,42.0521,42.062,17071.0
2022-07-29 13:20:00,42.44,42.47,42.44,42.47,19490.0,42.0521,42.0818,42.0521,42.0818,19490.0
2022-07-29 13:25:00,42.47,42.48,42.46,42.47,5700.0,42.0818,42.0917,42.0719,42.0818,5700.0
2022-07-29 13:30:00,42.47,42.48,42.46,42.47,18253.0,42.0818,42.0917,42.0719,42.0818,18253.0
2022-07-29 13:35:00,42.48,42.49,42.47,42.49,7987.0,42.0917,42.1017,42.0818,42.1017,7987.0
2022-07-29 13:40:00,42.49,42.5,42.49,42.5,11423.0,42.1017,42.1116,42.1017,42.1116,11423.0
2022-07-29 13:45:00,42.5,42.5,42.49,42.5,4832.0,42.1116,42.1116,42.1017,42.1116,4832.0
2022-07-29 13:50:00,42.5,42.51,42.49,42.49,22038.0,42.1116,42.1215,42.1017,42.1017,22038.0
2022-07-29 13:55:00,42.5,42.5,42.47,42.47,10776.0,42.1116,42.1116,42.0818,42.0818,10776.0
2022-07-29 14:00:00,42.47,42.47,42.45,42.45,8108.0,42.0818,42.0818,42.062,42.062,8108.0
2022-07-29 14:05:00,42.46,42.48,42.45,42.47,8475.0,42.0719,42.0917,42.062,42.0818,8475.0
2022-07-29 14:10:00,42.48,42.49,42.47,42.49,5100.0,42.0917,42.1017,42.0818,42.1017,5100.0
2022-07-29 14:15:00,42.49,42.5,42.49,42.5,10300.0,42.1017,42.1116,42.1017,42.1116,10300.0
2022-07-29 14:20:00,42.5,42.5,42.49,42.5,2155.0,42.1116,42.1116,42.1017,42.1116,2155.0
2022-07-29 14:25:00,42.49,42.5,42.49,42.49,7011.0,42.1017,42.1116,42.1017,42.1017,7011.0
2022-07-29 14:30:00,42.49,42.51,42.49,42.5,29022.0,42.1017,42.1215,42.1017,42.1116,29022.0
2022-07-29 14:35:00,42.5,42.5,42.49,42.5,3830.0,42.1116,42.1116,42.1017,42.1116,3830.0
2022-07-29 14:40:00,42.5,42.5,42.49,42.49,5730.0,42.1116,42.1116,42.1017,42.1017,5730.0
2022-07-29 14:45:00,42.5,42.51,42.49,42.51,29049.0,42.1116,42.1215,42.1017,42.1215,29049.0
2022-07-29 14:50:00,42.52,42.53,42.51,42.53,33068.0,42.1314,42.1413,42.1215,42.1413,33068.0
2022-07-29 14:55:00,42.53,42.56,42.53,42.55,83913.0,42.1413,42.171,42.1413,42.1611,83913.0
2022-07-29 15:00:00,42.56,42.59,42.55,42.59,74764.0,42.171,42.2007,42.1611,42.2007,74764.0
2022-07-29 15:05:00,42.58,42.58,42.57,42.58,9277.0,42.1908,42.1908,42.1809,42.1908,9277.0
2022-07-29 15:10:00,42.58,42.58,42.56,42.56,8890.0,42.1908,42.1908,42.171,42.171,8890.0
2022-07-29 15:15:00,42.57,42.57,42.53,42.53,18486.0,42.1809,42.1809,42.1413,42.1413,18486.0
2022-07-29 15:20:00,42.54,42.54,42.53,42.54,23094.0,42.1512,42.1512,42.1413,42.1512,23094.0
2022-07-29 15:25:00,42.54,42.54,42.52,42.53,21881.0,42.1512,42.1512,42.1314,42.1413,21881.0
2022-07-29 15:30:00,42.53,42.58,42.52,42.58,56665.0,42.1413,42.1908,42.1314,42.1908,56665.0
2022-07-29 15:35:00,42.58,42.59,42.57,42.59,48498.0,42.1908,42.2007,42.1809,42.2007,48498.0
2022-07-29 15:40:00,42.58,42.6,42.57,42.59,55607.0,42.1908,42.2106,42.1809,42.2007,55607.0
2022-07-29 15:45:00,42.59,42.61,42.59,42.61,53593.0,42.2007,42.2206,42.2007,42.2206,53593.0
2022-07-29 15:50:00,42.61,42.65,42.6,42.63,275620.0,42.2206,42.2602,42.2106,42.2404,275620.0
2022-07-29 15:55:00,42.63,42.72,42.62,42.68,694125.0,42.2404,42.3296,42.2305,42.2899,694125.0
2022-08-01 09:30:00,42.82,42.89,42.81,42.86,144167.0,42.4286,42.498,42.4187,42.4683,144167.0
2022-08-01 09:35:00,42.86,42.87,42.78,42.82,158405.0,42.4683,42.4782,42.389,42.4286,158405.0
2022-08-01 09:40:00,42.82,42.92,42.8,42.9,60114.0,42.4286,42.5277,42.4088,42.5079,60114.0
2022-08-01 09:45:00,42.91,42.95,42.9,42.94,18357.0,42.5178,42.5575,42.5079,42.5475,18357.0
2022-08-01 09:50:00,42.94,43.01,42.94,42.98,25387.0,42.5475,42.6169,42.5475,42.5872,25387.0
2022-08-01 09:55:00,42.98,42.99,42.94,42.94,26693.0,42.5872,42.5971,42.5475,42.5475,26693.0
2022-08-01 10:00:00,42.93,43.02,42.91,42.98,58226.0,42.5376,42.6268,42.5178,42.5872,58226.0
2022-08-01 10:05:00,42.98,43.06,42.98,43.01,100303.0,42.5872,42.6664,42.5872,42.6169,100303.0
2022-08-01 10:10:00,43.02,43.1,43.0,43.09,25105.0,42.6268,42.7061,42.607,42.6962,25105.0
2022-08-01 10:15:00,43.09,43.1,43.0,43.01,25949.0,42.6962,42.7061,42.607,42.6169,25949.0
2022-08-01 10:20:00,43.0,43.02,42.98,43.02,9507.0,42.607,42.6268,42.5872,42.6268,9507.0
2022-08-01 10:25:00,43.01,43.03,42.98,42.98,50938.0,42.6169,42.6367,42.5872,42.5872,50938.0
2022-08-01 10:30:00,42.98,43.03,42.98,43.02,15688.0,42.5872,42.6367,42.5872,42.6268,15688.0
2022-08-01 10:35:00,43.01,43.07,43.01,43.06,23560.0,42.6169,42.6764,42.6169,42.6664,23560.0
2022-08-01 10:40:00,43.07,43.12,43.06,43.08,59686.0,42.6764,42.7259,42.6664,42.6863,59686.0
2022-08-01 10:45:00,43.08,43.15,43.08,43.15,17136.0,42.6863,42.7556,42.6863,42.7556,17136.0
2022-08-01 10:50:00,43.15,43.18,43.15,43.17,71781.0,42.7556,42.7853,42.7556,42.7754,71781.0
2022-08-01 10:55:00,43.17,43.17,43.13,43.15,28910.0,42.7754,42.7754,42.7358,42.7556,28910.0
2022-08-01 11:00:00,43.15,43.18,43.15,43.15,41642.0,42.7556,42.7853,42.7556,42.7556,41642.0
2022-08-01 11:05:00,43.15,43.15,43.1,43.11,16779.0,42.7556,42.7556,42.7061,42.716,16779.0
2022-08-01 11:10:00,43.12,43.12,43.09,43.11,4409.0,42.7259,42.7259,42.6962,42.716,4409.0
2022-08-01 11:15:00,43.12,43.12,43.05,43.05,15867.0,42.7259,42.7259,42.6565,42.6565,15867.0
2022-08-01 11:20:00,43.04,43.09,43.03,43.09,11963.0,42.6466,42.6962,42.6367,42.6962,11963.0
2022-08-01 11:25:00,43.08,43.11,43.08,43.09,16540.0,42.6863,42.716,42.6863,42.6962,16540.0
2022-08-01 11:30:00,43.09,43.09,43.04,43.06,10938.0,42.6962,42.6962,42.6466,42.6664,10938.0
2022-08-01 11:35:00,43.06,43.07,43.05,43.07,4260.0,42.6664,42.6764,42.6565,42.6764,4260.0
2022-08-01 11:40:00,43.07,43.08,43.06,43.08,10386.0,42.6764,42.6863,42.6664,42.6863,10386.0
2022-08-01 11:45:00,43.08,43.1,43.07,43.09,5616.0,42.6863,42.7061,42.6764,42.6962,5616.0
2022-08-01 11:50:00,43.09,43.1,43.06,43.07,9751.0,42.6962,42.7061,42.6664,42.6764,9751.0
2022-08-01 11:55:00,43.07,43.08,43.06,43.08,15100.0,42.6764,42.6863,42.6664,42.6863,15100.0
2022-08-01 12:00:00,43.08,43.09,43.06,43.06,13165.0,42.6863,42.6962,42.6664,42.6664,13165.0
2022-08-01 12:05:00,43.07,43.08,43.05,43.05,5249.0,42.6764,42.6863,42.6565,42.6565,5249.0
2022-08-01 12:10:00,43.05,43.07,43.0,43.02,16858.0,42.6565,42.6764,42.607,42.6268,16858.0
2022-08-01 12:15:00,43.03,43.04,43.02,43.04,8312.0,42.6367,42.6466,42.6268,42.6466,8312.0
2022-08-01 12:20:00,43.04,43.07,43.04,43.05,10334.0,42.6466,42.6764,42.6466,42.6565,10334.0
2022-08-01 12:25:00,43.05,43.05,43.03,43.04,1633.0,42.6565,42.6565,42.6367,42.6466,1633.0
2022-08-01 12:30:00,43.03,43.04,43.0,43.04,6813.0,42.6367,42.6466,42.607,42.6466,6813.0
2022-08-01 12:35:00,43.04,43.04,43.03,43.04,3779.0,42.6466,42.6466,42.6367,42.6466,3779.0
2022-08-01 12:40:00,43.04,43.05,43.03,43.05,7633.0,42.6466,42.6565,42.6367,42.6565,7633.0
2022-08-01 12:45:00,43.06,43.09,43.06,43.07,8520.0,42.6664,42.6962,42.6664,42.6764,8520.0
2022-08-01 12:50:00,43.07,43.07,43.06,43.06,6473.0,42.6764,42.6764,42.6664,42.6664,6473.0
2022-08-01 12:55:00,43.06,43.06,43.03,43.05,6063.0,42.6664,42.6664,42.6367,42.6565,6063.0
2022-08-01 13:00:00,43.05,43.05,43.0,43.02,18710.0,42.6565,42.6565,42.607,42.6268,18710.0
2022-08-01 13:05:00,43.01,43.04,43.0,43.03,5308.0,42.6169,42.6466,42.607,42.6367,5308.0
2022-08-01 13:10:00,43.02,43.03,43.0,43.01,5052.0,42.6268,42.6367,42.607,42.6169,5052.0
2022-08-01 13:15:00,43.0,43.02,42.97,42.97,5723.0,42.607,42.6268,42.5773,42.5773,5723.0
2022-08-01 13:20:00,42.97,43.01,42.96,42.98,9502.0,42.5773,42.6169,42.5674,42.5872,9502.0
2022-08-01 13:25:00,42.99,42.99,42.96,42.96,7100.0,42.5971,42.5971,42.5674,42.5674,7100.0
2022-08-01 13:30:00,42.96,42.97,42.95,42.95,2955.0,42.5674,42.5773,42.5575,42.5575,2955.0
2022-08-01 13:35:00,42.95,42.99,42.95,42.98,37730.0,42.5575,42.5971,42.5575,42.5872,37730.0
2022-08-01 13:40:00,42.98,42.98,42.96,42.96,8683.0,42.5872,42.5872,42.5674,42.5674,8683.0
2022-08-01 13:45:00,42.96,42.97,42.92,42.97,22806.0,42.5674,42.5773,42.5277,42.5773,22806.0
2022-08-01 13:50:00,42.97,42.98,42.96,42.97,5281.0,42.5773,42.5872,42.5674,42.5773,5281.0
2022-08-01 13:55:00,42.97,42.98,42.96,42.98,5127.0,42.5773,42.5872,42.5674,42.5872,5127.0
2022-08-01 14:00:00,42.98,43.0,42.96,42.99,41429.0,42.5872,42.607,42.5674,42.5971,41429.0
2022-08-01 14:05:00,42.98,43.0,42.97,43.0,17635.0,42.5872,42.607,42.5773,42.607,17635.0
2022-08-01 14:10:00,43.0,43.0,42.97,43.0,11793.0,42.607,42.607,42.5773,42.607,11793.0
2022-08-01 14:15:00,43.01,43.01,42.98,42.98,16703.0,42.6169,42.6169,42.5872,42.5872,16703.0
2022-08-01 14:20:00,42.98,43.0,42.98,42.99,5318.0,42.5872,42.607,42.5872,42.5971,5318.0
2022-08-01 14:25:00,42.99,43.0,42.97,42.98,6181.0,42.5971,42.607,42.5773,42.5872,6181.0
2022-08-01 14:30:00,42.98,43.0,42.97,42.98,4176.0,42.5872,42.607,42.5773,42.5872,4176.0
2022-08-01 14:35:00,42.98,42.98,42.96,42.97,34188.0,42.5872,42.5872,42.5674,42.5773,34188.0
2022-08-01 14:40:00,42.97,42.99,42.93,42.94,22449.0,42.5773,42.5971,42.5376,42.5475,22449.0
2022-08-01 14:45:00,42.93,42.94,42.92,42.93,31236.0,42.5376,42.5475,42.5277,42.5376,31236.0
2022-08-01 14:50:00,42.92,42.94,42.92,42.94,3912.0,42.5277,42.5475,42.5277,42.5475,3912.0
2022-08-01 14:55:00,42.95,43.02,42.95,42.99,12248.0,42.5575,42.6268,42.5575,42.5971,12248.0
2022-08-01 15:00:00,42.98,42.99,42.96,42.98,15617.0,42.5872,42.5971,42.5674,42.5872,15617.0
2022-08-01 15:05:00,42.98,43.0,42.97,43.0,5881.0,42.5872,42.607,42.5773,42.607,5881.0
2022-08-01 15:10:00,43.0,43.0,42.97,43.0,13346.0,42.607,42.607,42.5773,42.607,13346.0
2022-08-01 15:15:00,43.0,43.01,42.98,42.98,18071.0,42.607,42.6169,42.5872,42.5872,18071.0
2022-08-01 15:20:00,42.98,42.99,42.96,42.98,42165.0,42.5872,42.5971,42.5674,42.5872,42165.0
2022-08-01 15:25:00,42.98,42.98,42.96,42.96,57663.0,42.5872,42.5872,42.5674,42.5674,57663.0
2022-08-01 15:30:00,42.97,42.98,42.96,42.98,32521.0,42.5773,42.5872,42.5674,42.5872,32521.0
2022-08-01 15:35:00,42.98,42.99,42.96,42.96,5848.0,42.5872,42.5971,42.5674,42.5674,5848.0
2022-08-01 15:40:00,42.97,43.01,42.96,42.98,36457.0,42.5773,42.6169,42.5674,42.5872,36457.0
2022-08-01 15:45:00,42.97,43.0,42.96,42.98,19004.0,42.5773,42.607,42.5674,42.5872,19004.0
2022-08-01 15:50:00,42.98,43.0,42.95,42.97,75649.0,42.5872,42.607,42.5575,42.5773,75649.0
2022-08-01 15:55:00,42.96,43.0,42.94,42.99,87399.0,42.5674,42.607,42.5475,42.5971,87399.0
2022-08-02 09:30:00,43.2,43.31,43.2,43.27,132507.0,42.8052,42.9142,42.8052,42.8745,132507.0
2022-08-02 09:35:00,43.28,43.33,43.17,43.26,115928.0,42.8844,42.934,42.7754,42.8646,115928.0
2022-08-02 09:40:00,43.27,43.27,43.21,43.24,80598.0,42.8745,42.8745,42.8151,42.8448,80598.0
2022-08-02 09:45:00,43.25,43.32,43.19,43.21,31108.0,42.8547,42.9241,42.7953,42.8151,31108.0
2022-08-02 09:50:00,43.22,43.26,43.2,43.23,106496.0,42.825,42.8646,42.8052,42.8349,106496.0
2022-08-02 09:55:00,43.22,43.28,43.21,43.25,30146.0,42.825,42.8844,42.8151,42.8547,30146.0
2022-08-02 10:00:00,43.25,43.25,43.2,43.2,34901.0,42.8547,42.8547,42.8052,42.8052,34901.0
2022-08-02 10:05:00,43.2,43.25,43.17,43.17,50201.0,42.8052,42.8547,42.7754,42.7754,50201.0
2022-08-02 10:10:00,43.17,43.23,43.13,43.22,166181.0,42.7754,42.8349,42.7358,42.825,166181.0
2022-08-02 10:15:00,43.24,43.26,43.19,43.24,35020.0,42.8448,42.8646,42.7953,42.8448,35020.0
2022-08-02 10:20:00,43.25,43.26,43.23,43.23,24146.0,42.8547,42.8646,42.8349,42.8349,24146.0
2022-08-02 10:25:00,43.23,43.27,43.21,43.27,37836.0,42.8349,42.8745,42.8151,42.8745,37836.0
2022-08-02 10:30:00,43.28,43.3,43.26,43.26,22918.0,42.8844,42.9043,42.8646,42.8646,22918.0
2022-08-02 10:35:00,43.26,43.26,43.21,43.25,37123.0,42.8646,42.8646,42.8151,42.8547,37123.0
2022-08-02 10:40:00,43.26,43.28,43.23,43.26,25717.0,42.8646,42.8844,42.8349,42.8646,25717.0
2022-08-02 10:45:00,43.28,43.33,43.27,43.33,42726.0,42.8844,42.934,42.8745,42.934,42726.0
2022-08-02 10:50:00,43.34,43.4,43.33,43.38,25209.0,42.9439,43.0033,42.934,42.9835,25209.0
2022-08-02 10:55:00,43.38,43.38,43.31,43.32,49473.0,42.9835,42.9835,42.9142,42.9241,49473.0
2022-08-02 11:00:00,43.32,43.35,43.31,43.33,13454.0,42.9241,42.9538,42.9142,42.934,13454.0
2022-08-02 11:05:00,43.32,43.34,43.3,43.32,8914.0,42.9241,42.9439,42.9043,42.9241,8914.0
2022-08-02 11:10:00,43.31,43.31,43.28,43.29,9489.0,42.9142,42.9142,42.8844,42.8943,9489.0
2022-08-02 11:15:00,43.28,43.31,43.27,43.31,13434.0,42.8844,42.9142,42.8745,42.9142,13434.0
2022-08-02 11:20:00,43.3,43.32,43.29,43.32,8998.0,42.9043,42.9241,42.8943,42.9241,8998.0
2022-08-02 11:25:00,43.32,43.36,43.31,43.34,23532.0,42.9241,42.9637,42.9142,42.9439,23532.0
2022-08-02 11:30:00,43.34,43.34,43.27,43.31,25626.0,42.9439,42.9439,42.8745,42.9142,25626.0
2022-08-02 11:35:00,43.32,43.39,43.32,43.37,17485.0,42.9241,42.9934,42.9241,42.9736,17485.0
2022-08-02 11:40:00,43.37,43.39,43.36,43.37,8740.0,42.9736,42.9934,42.9637,42.9736,8740.0
2022-08-02 11:45:00,43.37,43.38,43.36,43.38,6132.0,42.9736,42.9835,42.9637,42.9835,6132.0
2022-08-02 11:50:00,43.37,43.37,43.36,43.36,3771.0,42.9736,42.9736,42.9637,42.9637,3771.0
2022-08-02 11:55:00,43.37,43.37,43.33,43.34,11893.0,42.9736,42.9736,42.934,42.9439,11893.0
2022-08-02 12:00:00,43.34,43.39,43.34,43.39,20567.0,42.9439,42.9934,42.9439,42.9934,20567.0
2022-08-02 12:05:00,43.38,43.39,43.37,43.38,10509.0,42.9835,42.9934,42.9736,42.9835,10509.0
2022-08-02 12:10:00,43.38,43.4,43.37,43.39,29244.0,42.9835,43.0033,42.9736,42.9934,29244.0
2022-08-02 12:15:00,43.39,43.41,43.39,43.4,6138.0,42.9934,43.0132,42.9934,43.0033,6138.0
2022-08-02 12:20:00,43.41,43.44,43.41,43.44,14282.0,43.0132,43.043,43.0132,43.043,14282.0
2022-08-02 12:25:00,43.44,43.44,43.41,43.44,40338.0,43.043,43.043,43.0132,43.043,40338.0
2022-08-02 12:30:00,43.44,43.45,43.43,43.43,33200.0,43.043,43.0529,43.0331,43.0331,33200.0
2022-08-02 12:35:00,43.44,43.45,43.43,43.45,33628.0,43.043,43.0529,43.0331,43.0529,33628.0
2022-08-02 12:40:00,43.45,43.47,43.44,43.47,26130.0,43.0529,43.0727,43.043,43.0727,26130.0
2022-08-02 12:45:00,43.46,43.47,43.44,43.45,29412.0,43.0628,43.0727,43.043,43.0529,29412.0
2022-08-02 12:50:00,43.45,43.47,43.44,43.47,23959.0,43.0529,43.0727,43.043,43.0727,23959.0
2022-08-02 12:55:00,43.47,43.47,43.44,43.45,35745.0,43.0727,43.0727,43.043,43.0529,35745.0
2022-08-02 13:00:00,43.44,43.45,43.42,43.43,24700.0,43.043,43.0529,43.0232,43.0331,24700.0
2022-08-02 13:05:00,43.43,43.44,43.4,43.41,44557.0,43.0331,43.043,43.0033,43.0132,44557.0
2022-08-02 13:10:00,43.42,43.42,43.41,43.41,17284.0,43.0232,43.0232,43.0132,43.0132,17284.0
2022-08-02 13:15:00,43.41,43.42,43.38,43.38,30684.0,43.0132,43.0232,42.9835,42.9835,30684.0
2022-08-02 13:20:00,43.38,43.39,43.34,43.35,36099.0,42.9835,42.9934,42.9439,42.9538,36099.0
2022-08-02 13:25:00,43.35,43.35,43.28,43.29,24084.0,42.9538,42.9538,42.8844,42.8943,24084.0
2022-08-02 13:30:00,43.29,43.29,43.25,43.26,43139.0,42.8943,42.8943,42.8547,42.8646,43139.0
2022-08-02 13:35:00,43.25,43.27,43.22,43.24,35249.0,42.8547,42.8745,42.825,42.8448,35249.0
2022-08-02 13:40:00,43.24,43.26,43.23,43.25,20125.0,42.8448,42.8646,42.8349,42.8547,20125.0
2022-08-02 13:45:00,43.25,43.26,43.22,43.22,43506.0,42.8547,42.8646,42.825,42.825,43506.0
2022-08-02 13:50:00,43.22,43.25,43.21,43.25,29702.0,42.825,42.8547,42.8151,42.8547,29702.0
2022-08-02 13:55:00,43.25,43.26,43.24,43.26,50641.0,42.8547,42.8646,42.8448,42.8646,50641.0
2022-08-02 14:00:00,43.26,43.27,43.23,43.25,60599.0,42.8646,42.8745,42.8349,42.8547,60599.0
2022-08-02 14:05:00,43.24,43.3,43.24,43.3,71478.0,42.8448,42.9043,42.8448,42.9043,71478.0
2022-08-02 14:10:00,43.3,43.3,43.28,43.29,33627.0,42.9043,42.9043,42.8844,42.8943,33627.0
2022-08-02 14:15:00,43.29,43.3,43.27,43.29,50881.0,42.8943,42.9043,42.8745,42.8943,50881.0
2022-08-02 14:20:00,43.29,43.32,43.28,43.31,68619.0,42.8943,42.9241,42.8844,42.9142,68619.0
2022-08-02 14:25:00,43.31,43.32,43.29,43.31,30042.0,42.9142,42.9241,42.8943,42.9142,30042.0
2022-08-02 14:30:00,43.32,43.35,43.31,43.34,43970.0,42.9241,42.9538,42.9142,42.9439,43970.0
2022-08-02 14:35:00,43.34,43.34,43.31,43.32,43067.0,42.9439,42.9439,42.9142,42.9241,43067.0
2022-08-02 14:40:00,43.32,43.34,43.32,43.34,48493.0,42.9241,42.9439,42.9241,42.9439,48493.0
2022-08-02 14:45:00,43.34,43.35,43.3,43.34,81655.0,42.9439,42.9538,42.9043,42.9439,81655.0
2022-08-02 14:50:00,43.34,43.36,43.3,43.33,83751.0,42.9439,42.9637,42.9043,42.934,83751.0
2022-08-02 14:55:00,43.32,43.33,43.29,43.3,49323.0,42.9241,42.934,42.8943,42.9043,49323.0
2022-08-02 15:00:00,43.31,43.33,43.31,43.32,72150.0,42.9142,42.934,42.9142,42.9241,72150.0
2022-08-02 15:05:00,43.33,43.34,43.31,43.32,62102.0,42.934,42.9439,42.9142,42.9241,62102.0
2022-08-02 15:10:00,43.32,43.34,43.31,43.34,60936.0,42.9241,42.9439,42.9142,42.9439,60936.0
2022-08-02 15:15:00,43.34,43.34,43.29,43.3,58787.0,42.9439,42.9439,42.8943,42.9043,58787.0
2022-08-02 15:20:00,43.3,43.32,43.29,43.3,64083.0,42.9043,42.9241,42.8943,42.9043,64083.0
2022-08-02 15:25:00,43.3,43.34,43.3,43.34,42758.0,42.9043,42.9439,42.9043,42.9439,42758.0
2022-08-02 15:30:00,43.34,43.35,43.31,43.34,60325.0,42.9439,42.9538,42.9142,42.9439,60325.0
2022-08-02 15:35:00,43.34,43.36,43.33,43.34,70040.0,42.9439,42.9637,42.934,42.9439,70040.0
2022-08-02 15:40:00,43.35,43.35,43.33,43.34,88352.0,42.9538,42.9538,42.934,42.9439,88352.0
2022-08-02 15:45:00,43.34,43.36,43.32,43.34,138634.0,42.9439,42.9637,42.9241,42.9439,138634.0
2022-08-02 15:50:00,43.34,43.35,43.29,43.3,164919.0,42.9439,42.9538,42.8943,42.9043,164919.0
2022-08-02 15:55:00,43.3,43.32,43.26,43.28,214283.0,42.9043,42.9241,42.8646,42.8844,214283.0
2022-08-03 09:30:00,43.07,43.11,43.0,43.01,135720.0,42.6764,42.716,42.607,42.6169,135720.0
2022-08-03 09:35:00,43.02,43.1,43.01,43.08,20725.0,42.6268,42.7061,42.6169,42.6863,20725.0
2022-08-03 09:40:00,43.09,43.1,43.04,43.05,7963.0,42.6962,42.7061,42.6466,42.6565,7963.0
2022-08-03 09:45:00,43.05,43.15,43.01,43.09,827172.0,42.6565,42.7556,42.6169,42.6962,827172.0
2022-08-03 09:50:00,43.09,43.1,43.06,43.09,33125.0,42.6962,42.7061,42.6664,42.6962,33125.0
2022-08-03 09:55:00,43.09,43.11,43.07,43.1,22355.0,42.6962,42.716,42.6764,42.7061,22355.0
2022-08-03 10:00:00,43.09,43.09,42.95,43.04,99093.0,42.6962,42.6962,42.5575,42.6466,99093.0
2022-08-03 10:05:00,43.04,43.08,43.03,43.06,16415.0,42.6466,42.6863,42.6367,42.6664,16415.0
2022-08-03 10:10:00,43.06,43.11,43.06,43.1,17212.0,42.6664,42.716,42.6664,42.7061,17212.0
2022-08-03 10:15:00,43.09,43.1,43.01,43.02,22291.0,42.6962,42.7061,42.6169,42.6268,22291.0
2022-08-03 10:20:00,43.02,43.05,43.01,43.05,11443.0,42.6268,42.6565,42.6169,42.6565,11443.0
2022-08-03 10:25:00,43.05,43.07,43.04,43.06,6693.0,42.6565,42.6764,42.6466,42.6664,6693.0
2022-08-03 10:30:00,43.06,43.07,43.02,43.05,14759.0,42.6664,42.6764,42.6268,42.6565,14759.0
2022-08-03 10:35:00,43.04,43.06,43.0,43.05,15418.0,42.6466,42.6664,42.607,42.6565,15418.0
2022-08-03 10:40:00,43.04,43.05,43.01,43.05,19645.0,42.6466,42.6565,42.6169,42.6565,19645.0
2022-08-03 10:45:00,43.04,43.08,43.04,43.08,9316.0,42.6466,42.6863,42.6466,42.6863,9316.0
2022-08-03 10:50:00,43.07,43.09,43.06,43.07,8367.0,42.6764,42.6962,42.6664,42.6764,8367.0
2022-08-03 10:55:00,43.07,43.1,43.07,43.1,11795.0,42.6764,42.7061,42.6764,42.7061,11795.0
2022-08-03 11:00:00,43.1,43.11,43.08,43.09,8335.0,42.7061,42.716,42.6863,42.6962,8335.0
2022-08-03 11:05:00,43.09,43.12,43.08,43.11,196203.0,42.6962,42.7259,42.6863,42.716,196203.0
2022-08-03 11:10:00,43.1,43.13,43.09,43.12,7833.0,42.7061,42.7358,42.6962,42.7259,7833.0
2022-08-03 11:15:00,43.12,43.13,43.1,43.1,11152.0,42.7259,42.7358,42.7061,42.7061,11152.0
2022-08-03 11:20:00,43.1,43.13,43.1,43.12,8805.0,42.7061,42.7358,42.7061,42.7259,8805.0
2022-08-03 11:25:00,43.12,43.14,43.11,43.13,4115.0,42.7259,42.7457,42.716,42.7358,4115.0
2022-08-03 11:30:00,43.13,43.14,43.12,43.14,12426.0,42.7358,42.7457,42.7259,42.7457,12426.0
2022-08-03 11:35:00,43.14,43.15,43.13,43.14,8697.0,42.7457,42.7556,42.7358,42.7457,8697.0
2022-08-03 11:40:00,43.14,43.16,43.13,43.14,12695.0,42.7457,42.7655,42.7358,42.7457,12695.0
2022-08-03 11:45:00,43.14,43.17,43.14,43.16,10866.0,42.7457,42.7754,42.7457,42.7655,10866.0
2022-08-03 11:50:00,43.15,43.15,43.13,43.15,6710.0,42.7556,42.7556,42.7358,42.7556,6710.0
2022-08-03 11:55:00,43.16,43.18,43.15,43.18,3196.0,42.7655,42.7853,42.7556,42.7853,3196.0
2022-08-03 12:00:00,43.17,43.18,43.17,43.18,3000.0,42.7754,42.7853,42.7754,42.7853,3000.0
2022-08-03 12:05:00,43.18,43.2,43.17,43.18,9190.0,42.7853,42.8052,42.7754,42.7853,9190.0
2022-08-03 12:10:00,43.17,43.19,43.15,43.19,6100.0,42.7754,42.7953,42.7556,42.7953,6100.0
2022-08-03 12:15:00,43.19,43.19,43.16,43.18,5169.0,42.7953,42.7953,42.7655,42.7853,5169.0
2022-08-03 12:20:00,43.18,43.21,43.18,43.2,4912.0,42.7853,42.8151,42.7853,42.8052,4912.0
2022-08-03 12:25:00,43.2,43.2,43.18,43.19,1700.0,42.8052,42.8052,42.7853,42.7953,1700.0
2022-08-03 12:30:00,43.19,43.24,43.18,43.22,64694.0,42.7953,42.8448,42.7853,42.825,64694.0
2022-08-03 12:35:00,43.22,43.22,43.19,43.19,22093.0,42.825,42.825,42.7953,42.7953,22093.0
2022-08-03 12:40:00,43.19,43.21,43.19,43.21,10321.0,42.7953,42.8151,42.7953,42.8151,10321.0
2022-08-03 12:45:00,43.21,43.24,43.21,43.23,27564.0,42.8151,42.8448,42.8151,42.8349,27564.0
2022-08-03 12:50:00,43.24,43.25,43.23,43.23,7359.0,42.8448,42.8547,42.8349,42.8349,7359.0
2022-08-03 12:55:00,43.23,43.24,43.23,43.23,4326.0,42.8349,42.8448,42.8349,42.8349,4326.0
2022-08-03 13:00:00,43.23,43.25,43.23,43.24,7624.0,42.8349,42.8547,42.8349,42.8448,7624.0
2022-08-03 13:05:00,43.25,43.27,43.25,43.25,6013.0,42.8547,42.8745,42.8547,42.8547,6013.0
2022-08-03 13:10:00,43.25,43.26,43.23,43.26,5016.0,42.8547,42.8646,42.8349,42.8646,5016.0
2022-08-03 13:15:00,43.25,43.26,43.24,43.24,13561.0,42.8547,42.8646,42.8448,42.8448,13561.0
2022-08-03 13:20:00,43.24,43.24,43.23,43.23,3150.0,42.8448,42.8448,42.8349,42.8349,3150.0
2022-08-03 13:25:00,43.23,43.25,43.22,43.25,5108.0,42.8349,42.8547,42.825,42.8547,5108.0
2022-08-03 13:30:00,43.25,43.27,43.24,43.26,10153.0,42.8547,42.8745,42.8448,42.8646,10153.0
2022-08-03 13:35:00,43.26,43.26,43.24,43.25,7497.0,42.8646,42.8646,42.8448,42.8547,7497.0
2022-08-03 13:40:00,43.24,43.24,43.23,43.23,11878.0,42.8448,42.8448,42.8349,42.8349,11878.0
2022-08-03 13:45:00,43.23,43.24,43.23,43.23,8325.0,42.8349,42.8448,42.8349,42.8349,8325.0
2022-08-03 13:50:00,43.24,43.28,43.23,43.25,402208.0,42.8448,42.8844,42.8349,42.8547,402208.0
2022-08-03 13:55:00,43.25,43.27,43.23,43.26,15126.0,42.8547,42.8745,42.8349,42.8646,15126.0
2022-08-03 14:00:00,43.25,43.27,43.25,43.27,13496.0,42.8547,42.8745,42.8547,42.8745,13496.0
2022-08-03 14:05:00,43.27,43.27,43.24,43.25,10593.0,42.8745,42.8745,42.8448,42.8547,10593.0
2022-08-03 14:10:00,43.25,43.27,43.24,43.26,55385.0,42.8547,42.8745,42.8448,42.8646,55385.0
2022-08-03 14:15:00,43.26,43.26,43.24,43.24,39546.0,42.8646,42.8646,42.8448,42.8448,39546.0
2022-08-03 14:20:00,43.25,43.27,43.24,43.26,40231.0,42.8547,42.8745,42.8448,42.8646,40231.0
2022-08-03 14:25:00,43.26,43.26,43.25,43.25,40111.0,42.8646,42.8646,42.8547,42.8547,40111.0
2022-08-03 14:30:00,43.26,43.27,43.25,43.26,12335.0,42.8646,42.8745,42.8547,42.8646,12335.0
2022-08-03 14:35:00,43.26,43.26,43.24,43.25,8399.0,42.8646,42.8646,42.8448,42.8547,8399.0
2022-08-03 14:40:00,43.25,43.25,43.21,43.23,21912.0,42.8547,42.8547,42.8151,42.8349,21912.0
2022-08-03 14:45:00,43.23,43.26,43.23,43.26,4569.0,42.8349,42.8646,42.8349,42.8646,4569.0
2022-08-03 14:50:00,43.26,43.27,43.25,43.26,4249.0,42.8646,42.8745,42.8547,42.8646,4249.0
2022-08-03 14:55:00,43.27,43.27,43.26,43.27,5094.0,42.8745,42.8745,42.8646,42.8745,5094.0
2022-08-03 15:00:00,43.27,43.3,43.26,43.3,38077.0,42.8745,42.9043,42.8646,42.9043,38077.0
2022-08-03 15:05:00,43.3,43.3,43.27,43.27,20415.0,42.9043,42.9043,42.8745,42.8745,20415.0
2022-08-03 15:10:00,43.27,43.28,43.26,43.27,9030.0,42.8745,42.8844,42.8646,42.8745,9030.0
2022-08-03 15:15:00,43.27,43.29,43.26,43.28,31162.0,42.8745,42.8943,42.8646,42.8844,31162.0
2022-08-03 15:20:00,43.28,43.29,43.27,43.29,8417.0,42.8844,42.8943,42.8745,42.8943,8417.0
2022-08-03 15:25:00,43.29,43.3,43.28,43.3,12722.0,42.8943,42.9043,42.8844,42.9043,12722.0
2022-08-03 15:30:00,43.3,43.3,43.28,43.29,13296.0,42.9043,42.9043,42.8844,42.8943,13296.0
2022-08-03 15:35:00,43.29,43.3,43.28,43.29,24095.0,42.8943,42.9043,42.8844,42.8943,24095.0
2022-08-03 15:40:00,43.29,43.32,43.29,43.32,33721.0,42.8943,42.9241,42.8943,42.9241,33721.0
2022-08-03 15:45:00,43.31,43.32,43.29,43.3,45792.0,42.9142,42.9241,42.8943,42.9043,45792.0
2022-08-03 15:50:00,43.3,43.33,43.29,43.32,120774.0,42.9043,42.934,42.8943,42.9241,120774.0
2022-08-03 15:55:00,43.32,43.32,43.24,43.24,170509.0,42.9241,42.9241,42.8448,42.8448,170509.0
2022-08-04 09:30:00,42.97,43.02,42.91,42.98,119054.0,42.5773,42.6268,42.5178,42.5872,119054.0
2022-08-04 09:35:00,42.98,43.03,42.94,42.96,54806.0,42.5872,42.6367,42.5475,42.5674,54806.0
2022-08-04 09:40:00,42.96,43.04,42.95,43.04,49370.0,42.5674,42.6466,42.5575,42.6466,49370.0
2022-08-04 09:45:00,43.03,43.05,43.0,43.03,44646.0,42.6367,42.6565,42.607,42.6367,44646.0
2022-08-04 09:50:00,43.02,43.03,42.98,43.01,22757.0,42.6268,42.6367,42.5872,42.6169,22757.0
2022-08-04 09:55:00,43.01,43.04,42.99,43.02,69261.0,42.6169,42.6466,42.5971,42.6268,69261.0
2022-08-04 10:00:00,43.02,43.06,43.01,43.05,51244.0,42.6268,42.6664,42.6169,42.6565,51244.0
2022-08-04 10:05:00,43.05,43.07,43.03,43.06,51092.0,42.6565,42.6764,42.6367,42.6664,51092.0
2022-08-04 10:10:00,43.06,43.08,43.03,43.04,25124.0,42.6664,42.6863,42.6367,42.6466,25124.0
2022-08-04 10:15:00,43.04,43.05,42.99,43.02,31494.0,42.6466,42.6565,42.5971,42.6268,31494.0
2022-08-04 10:20:00,43.01,43.02,42.99,43.0,28908.0,42.6169,42.6268,42.5971,42.607,28908.0
2022-08-04 10:25:00,43.0,43.02,42.98,43.01,20876.0,42.607,42.6268,42.5872,42.6169,20876.0
2022-08-04 10:30:00,43.01,43.02,42.97,42.97,9016.0,42.6169,42.6268,42.5773,42.5773,9016.0
2022-08-04 10:35:00,42.97,42.97,42.94,42.95,24764.0,42.5773,42.5773,42.5475,42.5575,24764.0
2022-08-04 10:40:00,42.95,42.97,42.93,42.94,19960.0,42.5575,42.5773,42.5376,42.5475,19960.0
2022-08-04 10:45:00,42.93,42.99,42.93,42.98,51077.0,42.5376,42.5971,42.5376,42.5872,51077.0
2022-08-04 10:50:00,42.99,43.01,42.98,43.01,37045.0,42.5971,42.6169,42.5872,42.6169,37045.0
2022-08-04 10:55:00,43.01,43.04,43.01,43.02,8807.0,42.6169,42.6466,42.6169,42.6268,8807.0
2022-08-04 11:00:00,43.03,43.03,43.0,43.0,12760.0,42.6367,42.6367,42.607,42.607,12760.0
2022-08-04 11:05:00,43.0,43.04,43.0,43.02,9576.0,42.607,42.6466,42.607,42.6268,9576.0
2022-08-04 11:10:00,43.02,43.04,42.99,42.99,8130.0,42.6268,42.6466,42.5971,42.5971,8130.0
2022-08-04 11:15:00,42.98,43.04,42.97,43.02,20465.0,42.5872,42.6466,42.5773,42.6268,20465.0
2022-08-04 11:20:00,43.02,43.05,43.01,43.01,22664.0,42.6268,42.6565,42.6169,42.6169,22664.0
2022-08-04 11:25:00,43.0,43.03,43.0,43.02,84158.0,42.607,42.6367,42.607,42.6268,84158.0
2022-08-04 11:30:00,43.02,43.04,43.01,43.02,47877.0,42.6268,42.6466,42.6169,42.6268,47877.0
2022-08-04 11:35:00,43.02,43.04,42.99,42.99,32979.0,42.6268,42.6466,42.5971,42.5971,32979.0
2022-08-04 11:40:00,42.99,43.02,42.99,43.02,15369.0,42.5971,42.6268,42.5971,42.6268,15369.0
2022-08-04 11:45:00,43.02,43.05,43.01,43.05,22947.0,42.6268,42.6565,42.6169,42.6565,22947.0
2022-08-04 11:50:00,43.05,43.08,43.05,43.08,35284.0,42.6565,42.6863,42.6565,42.6863,35284.0
2022-08-04 11:55:00,43.08,43.09,43.06,43.07,9222.0,42.6863,42.6962,42.6664,42.6764,9222.0
2022-08-04 12:00:00,43.08,43.1,43.06,43.07,13656.0,42.6863,42.7061,42.6664,42.6764,13656.0
2022-08-04 12:05:00,43.06,43.08,43.06,43.06,11400.0,42.6664,42.6863,42.6664,42.6664,11400.0
2022-08-04 12:10:00,43.06,43.09,43.06,43.08,33517.0,42.6664,42.6962,42.6664,42.6863,33517.0
2022-08-04 12:15:00,43.07,43.08,43.06,43.06,15940.0,42.6764,42.6863,42.6664,42.6664,15940.0
2022-08-04 12:20:00,43.06,43.1,43.06,43.09,59827.0,42.6664,42.7061,42.6664,42.6962,59827.0
2022-08-04 12:25:00,43.09,43.11,43.08,43.09,9800.0,42.6962,42.716,42.6863,42.6962,9800.0
2022-08-04 12:30:00,43.09,43.09,43.07,43.08,13818.0,42.6962,42.6962,42.6764,42.6863,13818.0
2022-08-04 12:35:00,43.08,43.09,43.06,43.07,18538.0,42.6863,42.6962,42.6664,42.6764,18538.0
2022-08-04 12:40:00,43.07,43.07,43.04,43.05,53033.0,42.6764,42.6764,42.6466,42.6565,53033.0
2022-08-04 12:45:00,43.05,43.05,43.01,43.01,7281.0,42.6565,42.6565,42.6169,42.6169,7281.0
2022-08-04 12:50:00,43.02,43.03,43.01,43.02,12469.0,42.6268,42.6367,42.6169,42.6268,12469.0
2022-08-04 12:55:00,43.03,43.04,43.02,43.02,7174.0,42.6367,42.6466,42.6268,42.6268,7174.0
2022-08-04 13:00:00,43.02,43.03,43.01,43.01,14055.0,42.6268,42.6367,42.6169,42.6169,14055.0
2022-08-04 13:05:00,43.01,43.04,43.0,43.04,17172.0,42.6169,42.6466,42.607,42.6466,17172.0
2022-08-04 13:10:00,43.03,43.05,43.03,43.05,11394.0,42.6367,42.6565,42.6367,42.6565,11394.0
2022-08-04 13:15:00,43.05,43.06,43.04,43.05,15103.0,42.6565,42.6664,42.6466,42.6565,15103.0
2022-08-04 13:20:00,43.05,43.07,43.03,43.05,26733.0,42.6565,42.6764,42.6367,42.6565,26733.0
2022-08-04 13:25:00,43.06,43.07,43.05,43.07,5500.0,42.6664,42.6764,42.6565,42.6764,5500.0
2022-08-04 13:30:00,43.06,43.07,43.05,43.06,18440.0,42.6664,42.6764,42.6565,42.6664,18440.0
2022-08-04 13:35:00,43.07,43.08,43.06,43.08,12033.0,42.6764,42.6863,42.6664,42.6863,12033.0
2022-08-04 13:40:00,43.07,43.07,43.05,43.05,25211.0,42.6764,42.6764,42.6565,42.6565,25211.0
2022-08-04 13:45:00,43.05,43.07,43.04,43.07,31923.0,42.6565,42.6764,42.6466,42.6764,31923.0
2022-08-04 13:50:00,43.07,43.07,43.05,43.06,30042.0,42.6764,42.6764,42.6565,42.6664,30042.0
2022-08-04 13:55:00,43.05,43.06,43.03,43.05,24844.0,42.6565,42.6664,42.6367,42.6565,24844.0
2022-08-04 14:00:00,43.05,43.06,43.04,43.05,6800.0,42.6565,42.6664,42.6466,42.6565,6800.0
2022-08-04 14:05:00,43.05,43.06,43.05,43.05,17600.0,42.6565,42.6664,42.6565,42.6565,17600.0
2022-08-04 14:10:00,43.05,43.06,43.03,43.05,22526.0,42.6565,42.6664,42.6367,42.6565,22526.0
2022-08-04 14:15:00,43.05,43.06,43.04,43.06,6202.0,42.6565,42.6664,42.6466,42.6664,6202.0
2022-08-04 14:20:00,43.06,43.07,43.05,43.06,9350.0,42.6664,42.6764,42.6565,42.6664,9350.0
2022-08-04 14:25:00,43.05,43.08,43.05,43.07,17000.0,42.6565,42.6863,42.6565,42.6764,17000.0
2022-08-04 14:30:00,43.08,43.08,43.07,43.08,11386.0,42.6863,42.6863,42.6764,42.6863,11386.0
2022-08-04 14:35:00,43.07,43.08,43.04,43.07,31043.0,42.6764,42.6863,42.6466,42.6764,31043.0
2022-08-04 14:40:00,43.06,43.07,43.04,43.07,22495.0,42.6664,42.6764,42.6466,42.6764,22495.0
2022-08-04 14:45:00,43.06,43.07,43.06,43.07,5100.0,42.6664,42.6764,42.6664,42.6764,5100.0
2022-08-04 14:50:00,43.07,43.08,43.07,43.08,20047.0,42.6764,42.6863,42.6764,42.6863,20047.0
2022-08-04 14:55:00,43.08,43.08,43.06,43.08,8167.0,42.6863,42.6863,42.6664,42.6863,8167.0
2022-08-04 15:00:00,43.08,43.09,43.07,43.09,14458.0,42.6863,42.6962,42.6764,42.6962,14458.0
2022-08-04 15:05:00,43.09,43.09,43.08,43.09,3687.0,42.6962,42.6962,42.6863,42.6962,3687.0
2022-08-04 15:10:00,43.09,43.11,43.08,43.1,10480.0,42.6962,42.716,42.6863,42.7061,10480.0
2022-08-04 15:15:00,43.11,43.11,43.1,43.11,2885.0,42.716,42.716,42.7061,42.716,2885.0
2022-08-04 15:20:00,43.11,43.11,43.07,43.08,84730.0,42.716,42.716,42.6764,42.6863,84730.0
2022-08-04 15:25:00,43.08,43.09,43.06,43.09,24111.0,42.6863,42.6962,42.6664,42.6962,24111.0
2022-08-04 15:30:00,43.09,43.09,43.06,43.07,14880.0,42.6962,42.6962,42.6664,42.6764,14880.0
2022-08-04 15:35:00,43.07,43.07,43.04,43.05,23524.0,42.6764,42.6764,42.6466,42.6565,23524.0
2022-08-04 15:40:00,43.05,43.05,43.03,43.04,9541.0,42.6565,42.6565,42.6367,42.6466,9541.0
2022-08-04 15:45:00,43.03,43.04,43.01,43.01,48297.0,42.6367,42.6466,42.6169,42.6169,48297.0
2022-08-04 15:50:00,43.01,43.07,43.01,43.06,161914.0,42.6169,42.6764,42.6169,42.6664,161914.0
2022-08-04 15:55:00,43.05,43.06,43.04,43.06,91896.0,42.6565,42.6664,42.6466,42.6664,91896.0
2022-08-05 09:30:00,42.7,42.7,42.59,42.64,65698.0,42.3097,42.3097,42.2007,42.2503,65698.0
2022-08-05 09:35:00,42.64,42.67,42.63,42.66,42706.0,42.2503,42.28,42.2404,42.2701,42706.0
2022-08-05 09:40:00,42.66,42.69,42.64,42.69,14787.0,42.2701,42.2998,42.2503,42.2998,14787.0
2022-08-05 09:45:00,42.7,42.72,42.68,42.72,20270.0,42.3097,42.3296,42.2899,42.3296,20270.0
2022-08-05 09:50:00,42.72,42.77,42.71,42.75,32538.0,42.3296,42.3791,42.3196,42.3593,32538.0
2022-08-05 09:55:00,42.76,42.77,42.75,42.77,8883.0,42.3692,42.3791,42.3593,42.3791,8883.0
2022-08-05 10:00:00,42.77,42.79,42.74,42.77,63758.0,42.3791,42.3989,42.3494,42.3791,63758.0
2022-08-05 10:05:00,42.77,42.81,42.75,42.81,54929.0,42.3791,42.4187,42.3593,42.4187,54929.0
2022-08-05 10:10:00,42.8,42.85,42.79,42.84,19501.0,42.4088,42.4584,42.3989,42.4485,19501.0
2022-08-05 10:15:00,42.84,42.86,42.81,42.83,16744.0,42.4485,42.4683,42.4187,42.4385,16744.0
2022-08-05 10:20:00,42.84,42.88,42.84,42.87,15856.0,42.4485,42.4881,42.4485,42.4782,15856.0
2022-08-05 10:25:00,42.86,42.87,42.85,42.85,5395.0,42.4683,42.4782,42.4584,42.4584,5395.0
2022-08-05 10:30:00,42.86,42.87,42.84,42.85,2367.0,42.4683,42.4782,42.4485,42.4584,2367.0
2022-08-05 10:35:00,42.86,42.89,42.86,42.88,4847.0,42.4683,42.498,42.4683,42.4881,4847.0
2022-08-05 10:40:00,42.89,42.89,42.87,42.87,8453.0,42.498,42.498,42.4782,42.4782,8453.0
2022-08-05 10:45:00,42.87,42.89,42.86,42.87,5343.0,42.4782,42.498,42.4683,42.4782,5343.0
2022-08-05 10:50:00,42.86,42.87,42.84,42.86,10004.0,42.4683,42.4782,42.4485,42.4683,10004.0
2022-08-05 10:55:00,42.87,42.88,42.86,42.87,12218.0,42.4782,42.4881,42.4683,42.4782,12218.0
2022-08-05 11:00:00,42.86,42.86,42.82,42.84,32857.0,42.4683,42.4683,42.4286,42.4485,32857.0
2022-08-05 11:05:00,42.83,42.84,42.8,42.84,17975.0,42.4385,42.4485,42.4088,42.4485,17975.0
2022-08-05 11:10:00,42.84,42.84,42.79,42.8,11193.0,42.4485,42.4485,42.3989,42.4088,11193.0
2022-08-05 11:15:00,42.8,42.81,42.78,42.8,16454.0,42.4088,42.4187,42.389,42.4088,16454.0
2022-08-05 11:20:00,42.8,42.81,42.74,42.75,57520.0,42.4088,42.4187,42.3494,42.3593,57520.0
2022-08-05 11:25:00,42.75,42.75,42.69,42.69,15805.0,42.3593,42.3593,42.2998,42.2998,15805.0
2022-08-05 11:30:00,42.7,42.74,42.7,42.71,33870.0,42.3097,42.3494,42.3097,42.3196,33870.0
2022-08-05 11:35:00,42.71,42.73,42.7,42.7,19615.0,42.3196,42.3395,42.3097,42.3097,19615.0
2022-08-05 11:40:00,42.7,42.7,42.67,42.69,26619.0,42.3097,42.3097,42.28,42.2998,26619.0
2022-08-05 11:45:00,42.69,42.7,42.68,42.68,40353.0,42.2998,42.3097,42.2899,42.2899,40353.0
2022-08-05 11:50:00,42.68,42.71,42.68,42.71,12230.0,42.2899,42.3196,42.2899,42.3196,12230.0
2022-08-05 11:55:00,42.71,42.71,42.69,42.71,4039.0,42.3196,42.3196,42.2998,42.3196,4039.0
2022-08-05 12:00:00,42.71,42.75,42.71,42.75,43318.0,42.3196,42.3593,42.3196,42.3593,43318.0
2022-08-05 12:05:00,42.74,42.75,42.72,42.73,21040.0,42.3494,42.3593,42.3296,42.3395,21040.0
2022-08-05 12:10:00,42.73,42.77,42.72,42.77,12538.0,42.3395,42.3791,42.3296,42.3791,12538.0
2022-08-05 12:15:00,42.77,42.78,42.75,42.75,9952.0,42.3791,42.389,42.3593,42.3593,9952.0
2022-08-05 12:20:00,42.74,42.75,42.74,42.74,9047.0,42.3494,42.3593,42.3494,42.3494,9047.0
2022-08-05 12:25:00,42.73,42.74,42.72,42.73,2201.0,42.3395,42.3494,42.3296,42.3395,2201.0
2022-08-05 12:30:00,42.73,42.73,42.71,42.72,2687.0,42.3395,42.3395,42.3196,42.3296,2687.0
2022-08-05 12:35:00,42.72,42.73,42.72,42.73,1801.0,42.3296,42.3395,42.3296,42.3395,1801.0
2022-08-05 12:40:00,42.72,42.74,42.72,42.74,4196.0,42.3296,42.3494,42.3296,42.3494,4196.0
2022-08-05 12:45:00,42.75,42.78,42.75,42.77,6822.0,42.3593,42.389,42.3593,42.3791,6822.0
2022-08-05 12:50:00,42.77,42.79,42.77,42.78,2403.0,42.3791,42.3989,42.3791,42.389,2403.0
2022-08-05 12:55:00,42.77,42.79,42.77,42.79,3200.0,42.3791,42.3989,42.3791,42.3989,3200.0
2022-08-05 13:00:00,42.78,42.79,42.77,42.79,9858.0,42.389,42.3989,42.3791,42.3989,9858.0
2022-08-05 13:05:00,42.8,42.81,42.79,42.8,6901.0,42.4088,42.4187,42.3989,42.4088,6901.0
2022-08-05 13:10:00,42.81,42.82,42.81,42.82,2908.0,42.4187,42.4286,42.4187,42.4286,2908.0
2022-08-05 13:15:00,42.83,42.83,42.8,42.8,4835.0,42.4385,42.4385,42.4088,42.4088,4835.0
2022-08-05 13:20:00,42.8,42.8,42.79,42.79,7621.0,42.4088,42.4088,42.3989,42.3989,7621.0
2022-08-05 13:25:00,42.79,42.82,42.78,42.79,25530.0,42.3989,42.4286,42.389,42.3989,25530.0
2022-08-05 13:30:00,42.79,42.82,42.79,42.81,3686.0,42.3989,42.4286,42.3989,42.4187,3686.0
2022-08-05 13:35:00,42.82,42.82,42.8,42.8,4349.0,42.4286,42.4286,42.4088,42.4088,4349.0
2022-08-05 13:40:00,42.81,42.82,42.81,42.81,5481.0,42.4187,42.4286,42.4187,42.4187,5481.0
2022-08-05 13:45:00,42.8,42.81,42.8,42.8,6283.0,42.4088,42.4187,42.4088,42.4088,6283.0
2022-08-05 13:50:00,42.8,42.8,42.79,42.79,1822.0,42.4088,42.4088,42.3989,42.3989,1822.0
2022-08-05 13:55:00,42.79,42.79,42.77,42.78,6424.0,42.3989,42.3989,42.3791,42.389,6424.0
2022-08-05 14:00:00,42.79,42.79,42.77,42.78,1444.0,42.3989,42.3989,42.3791,42.389,1444.0
2022-08-05 14:05:00,42.78,42.78,42.76,42.76,4258.0,42.389,42.389,42.3692,42.3692,4258.0
2022-08-05 14:10:00,42.76,42.76,42.75,42.75,1400.0,42.3692,42.3692,42.3593,42.3593,1400.0
2022-08-05 14:15:00,42.76,42.77,42.75,42.77,2034.0,42.3692,42.3791,42.3593,42.3791,2034.0
2022-08-05 14:20:00,42.77,42.77,42.76,42.76,2087.0,42.3791,42.3791,42.3692,42.3692,2087.0
2022-08-05 14:25:00,42.76,42.77,42.74,42.74,2216.0,42.3692,42.3791,42.3494,42.3494,2216.0
2022-08-05 14:30:00,42.73,42.76,42.73,42.76,6073.0,42.3395,42.3692,42.3395,42.3692,6073.0
2022-08-05 14:35:00,42.76,42.76,42.75,42.75,1834.0,42.3692,42.3692,42.3593,42.3593,1834.0
2022-08-05 14:40:00,42.75,42.76,42.74,42.76,6130.0,42.3593,42.3692,42.3494,42.3692,6130.0
2022-08-05 14:45:00,42.76,42.77,42.75,42.75,2950.0,42.3692,42.3791,42.3593,42.3593,2950.0
2022-08-05 14:50:00,42.75,42.77,42.74,42.76,10693.0,42.3593,42.3791,42.3494,42.3692,10693.0
2022-08-05 14:55:00,42.75,42.75,42.73,42.74,2796.0,42.3593,42.3593,42.3395,42.3494,2796.0
2022-08-05 15:00:00,42.74,42.77,42.74,42.76,3428.0,42.3494,42.3791,42.3494,42.3692,3428.0
2022-08-05 15:05:00,42.76,42.76,42.74,42.75,4704.0,42.3692,42.3692,42.3494,42.3593,4704.0
2022-08-05 15:10:00,42.75,42.78,42.75,42.78,9114.0,42.3593,42.389,42.3593,42.389,9114.0
2022-08-05 15:15:00,42.78,42.79,42.77,42.77,14827.0,42.389,42.3989,42.3791,42.3791,14827.0
2022-08-05 15:20:00,42.77,42.78,42.77,42.77,5466.0,42.3791,42.389,42.3791,42.3791,5466.0
2022-08-05 15:25:00,42.77,42.79,42.77,42.79,29269.0,42.3791,42.3989,42.3791,42.3989,29269.0
2022-08-05 15:30:00,42.79,42.79,42.78,42.79,3682.0,42.3989,42.3989,42.389,42.3989,3682.0
2022-08-05 15:35:00,42.79,42.8,42.78,42.79,25691.0,42.3989,42.4088,42.389,42.3989,25691.0
2022-08-05 15:40:00,42.79,42.8,42.78,42.8,20659.0,42.3989,42.4088,42.389,42.4088,20659.0
2022-08-05 15:45:00,42.8,42.81,42.78,42.79,80615.0,42.4088,42.4187,42.389,42.3989,80615.0
2022-08-05 15:50:00,42.79,42.82,42.77,42.79,67569.0,42.3989,42.4286,42.3791,42.3989,67569.0
2022-08-05 15:55:00,42.79,42.83,42.78,42.83,49141.0,42.3989,42.4385,42.389,42.4385,49141.0
2022-08-08 09:30:00,43.17,43.18,43.1,43.16,45891.0,42.7754,42.7853,42.7061,42.7655,45891.0
2022-08-08 09:35:00,43.17,43.23,43.17,43.21,83647.0,42.7754,42.8349,42.7754,42.8151,83647.0
2022-08-08 09:40:00,43.2,43.26,43.18,43.26,64823.0,42.8052,42.8646,42.7853,42.8646,64823.0
2022-08-08 09:45:00,43.26,43.28,43.23,43.28,136342.0,42.8646,42.8844,42.8349,42.8844,136342.0
2022-08-08 09:50:00,43.28,43.3,43.26,43.29,139598.0,42.8844,42.9043,42.8646,42.8943,139598.0
2022-08-08 09:55:00,43.29,43.31,43.27,43.27,98037.0,42.8943,42.9142,42.8745,42.8745,98037.0
2022-08-08 10:00:00,43.27,43.3,43.26,43.27,66734.0,42.8745,42.9043,42.8646,42.8745,66734.0
2022-08-08 10:05:00,43.27,43.28,43.25,43.27,40853.0,42.8745,42.8844,42.8547,42.8745,40853.0
2022-08-08 10:10:00,43.26,43.27,43.25,43.25,73975.0,42.8646,42.8745,42.8547,42.8547,73975.0
2022-08-08 10:15:00,43.25,43.27,43.25,43.25,35202.0,42.8547,42.8745,42.8547,42.8547,35202.0
2022-08-08 10:20:00,43.25,43.27,43.24,43.26,40455.0,42.8547,42.8745,42.8448,42.8646,40455.0
2022-08-08 10:25:00,43.26,43.26,43.22,43.25,74561.0,42.8646,42.8646,42.825,42.8547,74561.0
2022-08-08 10:30:00,43.25,43.27,43.24,43.27,21734.0,42.8547,42.8745,42.8448,42.8745,21734.0
2022-08-08 10:35:00,43.27,43.29,43.25,43.29,37623.0,42.8745,42.8943,42.8547,42.8943,37623.0
2022-08-08 10:40:00,43.29,43.3,43.27,43.29,29194.0,42.8943,42.9043,42.8745,42.8943,29194.0
2022-08-08 10:45:00,43.28,43.29,43.25,43.26,14363.0,42.8844,42.8943,42.8547,42.8646,14363.0
2022-08-08 10:50:00,43.26,43.29,43.25,43.29,14213.0,42.8646,42.8943,42.8547,42.8943,14213.0
2022-08-08 10:55:00,43.29,43.29,43.27,43.27,29727.0,42.8943,42.8943,42.8745,42.8745,29727.0
2022-08-08 11:00:00,43.27,43.29,43.27,43.28,18020.0,42.8745,42.8943,42.8745,42.8844,18020.0
2022-08-08 11:05:00,43.29,43.29,43.26,43.27,13437.0,42.8943,42.8943,42.8646,42.8745,13437.0
2022-08-08 11:10:00,43.26,43.27,43.26,43.26,25256.0,42.8646,42.8745,42.8646,42.8646,25256.0
2022-08-08 11:15:00,43.26,43.27,43.21,43.22,24002.0,42.8646,42.8745,42.8151,42.825,24002.0
2022-08-08 11:20:00,43.22,43.24,43.22,43.23,10383.0,42.825,42.8448,42.825,42.8349,10383.0
2022-08-08 11:25:00,43.22,43.23,43.22,43.22,5501.0,42.825,42.8349,42.825,42.825,5501.0
2022-08-08 11:30:00,43.23,43.25,43.23,43.23,18989.0,42.8349,42.8547,42.8349,42.8349,18989.0
2022-08-08 11:35:00,43.22,43.22,43.18,43.18,11225.0,42.825,42.825,42.7853,42.7853,11225.0
2022-08-08 11:40:00,43.17,43.17,43.12,43.13,142104.0,42.7754,42.7754,42.7259,42.7358,142104.0
2022-08-08 11:45:00,43.12,43.14,43.1,43.13,18022.0,42.7259,42.7457,42.7061,42.7358,18022.0
2022-08-08 11:50:00,43.13,43.17,43.12,43.16,4336.0,42.7358,42.7754,42.7259,42.7655,4336.0
2022-08-08 11:55:00,43.16,43.17,43.15,43.15,26132.0,42.7655,42.7754,42.7556,42.7556,26132.0
2022-08-08 12:00:00,43.16,43.17,43.15,43.17,6800.0,42.7655,42.7754,42.7556,42.7754,6800.0
2022-08-08 12:05:00,43.16,43.17,43.12,43.13,16518.0,42.7655,42.7754,42.7259,42.7358,16518.0
2022-08-08 12:10:00,43.14,43.15,43.11,43.13,50642.0,42.7457,42.7556,42.716,42.7358,50642.0
2022-08-08 12:15:00,43.13,43.13,43.08,43.09,39279.0,42.7358,42.7358,42.6863,42.6962,39279.0
2022-08-08 12:20:00,43.1,43.14,43.09,43.12,12886.0,42.7061,42.7457,42.6962,42.7259,12886.0
2022-08-08 12:25:00,43.12,43.14,43.1,43.11,13755.0,42.7259,42.7457,42.7061,42.716,13755.0
2022-08-08 12:30:00,43.11,43.12,43.1,43.11,25011.0,42.716,42.7259,42.7061,42.716,25011.0
2022-08-08 12:35:00,43.11,43.12,43.07,43.09,14528.0,42.716,42.7259,42.6764,42.6962,14528.0
2022-08-08 12:40:00,43.09,43.11,43.08,43.1,13668.0,42.6962,42.716,42.6863,42.7061,13668.0
2022-08-08 12:45:00,43.11,43.13,43.11,43.13,5701.0,42.716,42.7358,42.716,42.7358,5701.0
2022-08-08 12:50:00,43.12,43.14,43.12,43.14,7426.0,42.7259,42.7457,42.7259,42.7457,7426.0
2022-08-08 12:55:00,43.14,43.14,43.11,43.13,14432.0,42.7457,42.7457,42.716,42.7358,14432.0
2022-08-08 13:00:00,43.13,43.13,43.11,43.11,9100.0,42.7358,42.7358,42.716,42.716,9100.0
2022-08-08 13:05:00,43.12,43.14,43.11,43.13,8000.0,42.7259,42.7457,42.716,42.7358,8000.0
2022-08-08 13:10:00,43.14,43.16,43.13,43.16,11286.0,42.7457,42.7655,42.7358,42.7655,11286.0
2022-08-08 13:15:00,43.15,43.17,43.15,43.16,7548.0,42.7556,42.7754,42.7556,42.7655,7548.0
2022-08-08 13:20:00,43.16,43.17,43.12,43.15,13189.0,42.7655,42.7754,42.7259,42.7556,13189.0
2022-08-08 13:25:00,43.16,43.16,43.14,43.14,5707.0,42.7655,42.7655,42.7457,42.7457,5707.0
2022-08-08 13:30:00,43.14,43.16,43.13,43.16,5794.0,42.7457,42.7655,42.7358,42.7655,5794.0
2022-08-08 13:35:00,43.15,43.16,43.13,43.14,4309.0,42.7556,42.7655,42.7358,42.7457,4309.0
2022-08-08 13:40:00,43.14,43.16,43.13,43.16,6939.0,42.7457,42.7655,42.7358,42.7655,6939.0
2022-08-08 13:45:00,43.16,43.17,43.15,43.15,6177.0,42.7655,42.7754,42.7556,42.7556,6177.0
2022-08-08 13:50:00,43.16,43.16,43.14,43.16,6200.0,42.7655,42.7655,42.7457,42.7655,6200.0
2022-08-08 13:55:00,43.16,43.18,43.16,43.18,9135.0,42.7655,42.7853,42.7655,42.7853,9135.0
2022-08-08 14:00:00,43.18,43.18,43.13,43.13,16687.0,42.7853,42.7853,42.7358,42.7358,16687.0
2022-08-08 14:05:00,43.12,43.14,43.1,43.13,22911.0,42.7259,42.7457,42.7061,42.7358,22911.0
2022-08-08 14:10:00,43.13,43.14,43.11,43.12,5547.0,42.7358,42.7457,42.716,42.7259,5547.0
2022-08-08 14:15:00,43.12,43.12,43.09,43.1,22867.0,42.7259,42.7259,42.6962,42.7061,22867.0
2022-08-08 14:20:00,43.09,43.1,43.09,43.09,5644.0,42.6962,42.7061,42.6962,42.6962,5644.0
2022-08-08 14:25:00,43.09,43.1,43.08,43.09,10636.0,42.6962,42.7061,42.6863,42.6962,10636.0
2022-08-08 14:30:00,43.09,43.1,43.08,43.09,63195.0,42.6962,42.7061,42.6863,42.6962,63195.0
2022-08-08 14:35:00,43.1,43.1,43.07,43.08,11483.0,42.7061,42.7061,42.6764,42.6863,11483.0
2022-08-08 14:40:00,43.08,43.1,43.07,43.09,24946.0,42.6863,42.7061,42.6764,42.6962,24946.0
2022-08-08 14:45:00,43.09,43.1,43.07,43.08,36042.0,42.6962,42.7061,42.6764,42.6863,36042.0
2022-08-08 14:50:00,43.08,43.08,43.06,43.07,10258.0,42.6863,42.6863,42.6664,42.6764,10258.0
2022-08-08 14:55:00,43.06,43.1,43.06,43.09,22760.0,42.6664,42.7061,42.6664,42.6962,22760.0
2022-08-08 15:00:00,43.09,43.1,43.09,43.09,8409.0,42.6962,42.7061,42.6962,42.6962,8409.0
2022-08-08 15:05:00,43.09,43.1,43.09,43.09,10194.0,42.6962,42.7061,42.6962,42.6962,10194.0
2022-08-08 15:10:00,43.09,43.11,43.08,43.09,26824.0,42.6962,42.716,42.6863,42.6962,26824.0
2022-08-08 15:15:00,43.09,43.09,43.04,43.06,140019.0,42.6962,42.6962,42.6466,42.6664,140019.0
2022-08-08 15:20:00,43.06,43.1,43.06,43.09,22162.0,42.6664,42.7061,42.6664,42.6962,22162.0
2022-08-08 15:25:00,43.08,43.1,43.08,43.09,33525.0,42.6863,42.7061,42.6863,42.6962,33525.0
2022-08-08 15:30:00,43.09,43.11,43.07,43.11,100771.0,42.6962,42.716,42.6764,42.716,100771.0
2022-08-08 15:35:00,43.11,43.12,43.09,43.1,39444.0,42.716,42.7259,42.6962,42.7061,39444.0
2022-08-08 15:40:00,43.11,43.13,43.11,43.12,36553.0,42.716,42.7358,42.716,42.7259,36553.0
2022-08-08 15:45:00,43.12,43.12,43.1,43.12,19771.0,42.7259,42.7259,42.7061,42.7259,19771.0
2022-08-08 15:50:00,43.12,43.13,43.1,43.13,51848.0,42.7259,42.7358,42.7061,42.7358,51848.0
2022-08-08 15:55:00,43.13,43.14,43.09,43.11,158056.0,42.7358,42.7457,42.6962,42.716,158056.0
2022-08-09 09:30:00,43.05,43.07,43.0,43.04,45005.0,42.6565,42.6764,42.607,42.6466,45005.0
2022-08-09 09:35:00,43.05,43.06,43.02,43.04,104657.0,42.6565,42.6664,42.6268,42.6466,104657.0
2022-08-09 09:40:00,43.04,43.06,43.02,43.04,25775.0,42.6466,42.6664,42.6268,42.6466,25775.0
2022-08-09 09:45:00,43.05,43.07,43.01,43.05,33988.0,42.6565,42.6764,42.6169,42.6565,33988.0
2022-08-09 09:50:00,43.06,43.08,43.0,43.0,21510.0,42.6664,42.6863,42.607,42.607,21510.0
2022-08-09 09:55:00,43.0,43.02,42.99,43.02,36219.0,42.607,42.6268,42.5971,42.6268,36219.0
2022-08-09 10:00:00,43.02,43.02,42.99,43.0,17305.0,42.6268,42.6268,42.5971,42.607,17305.0
2022-08-09 10:05:00,43.0,43.01,42.98,42.98,18862.0,42.607,42.6169,42.5872,42.5872,18862.0
2022-08-09 10:10:00,42.98,42.99,42.96,42.97,36349.0,42.5872,42.5971,42.5674,42.5773,36349.0
2022-08-09 10:15:00,42.98,42.99,42.97,42.98,13583.0,42.5872,42.5971,42.5773,42.5872,13583.0
2022-08-09 10:20:00,42.99,42.99,42.95,42.95,24576.0,42.5971,42.5971,42.5575,42.5575,24576.0
2022-08-09 10:25:00,42.95,42.98,42.95,42.98,15317.0,42.5575,42.5872,42.5575,42.5872,15317.0
2022-08-09 10:30:00,42.98,42.99,42.97,42.98,12287.0,42.5872,42.5971,42.5773,42.5872,12287.0
2022-08-09 10:35:00,42.98,42.99,42.95,42.97,31986.0,42.5872,42.5971,42.5575,42.5773,31986.0
2022-08-09 10:40:00,42.97,43.0,42.97,42.99,6400.0,42.5773,42.607,42.5773,42.5971,6400.0
2022-08-09 10:45:00,42.99,43.0,42.98,42.99,12162.0,42.5971,42.607,42.5872,42.5971,12162.0
2022-08-09 10:50:00,43.0,43.0,42.98,43.0,5743.0,42.607,42.607,42.5872,42.607,5743.0
2022-08-09 10:55:00,42.99,42.99,42.96,42.97,26876.0,42.5971,42.5971,42.5674,42.5773,26876.0
2022-08-09 11:00:00,42.98,42.98,42.93,42.95,25032.0,42.5872,42.5872,42.5376,42.5575,25032.0
2022-08-09 11:05:00,42.94,42.96,42.93,42.95,15114.0,42.5475,42.5674,42.5376,42.5575,15114.0
2022-08-09 11:10:00,42.95,42.98,42.94,42.98,54172.0,42.5575,42.5872,42.5475,42.5872,54172.0
2022-08-09 11:15:00,42.98,43.01,42.97,43.0,43925.0,42.5872,42.6169,42.5773,42.607,43925.0
2022-08-09 11:20:00,43.0,43.02,43.0,43.01,15293.0,42.607,42.6268,42.607,42.6169,15293.0
2022-08-09 11:25:00,43.0,43.01,42.99,43.0,12464.0,42.607,42.6169,42.5971,42.607,12464.0
2022-08-09 11:30:00,42.99,43.0,42.97,42.98,14692.0,42.5971,42.607,42.5773,42.5872,14692.0
2022-08-09 11:35:00,42.98,43.01,42.98,42.99,17545.0,42.5872,42.6169,42.5872,42.5971,17545.0
2022-08-09 11:40:00,42.99,43.0,42.99,42.99,16678.0,42.5971,42.607,42.5971,42.5971,16678.0
2022-08-09 11:45:00,42.99,43.0,42.98,42.99,6381.0,42.5971,42.607,42.5872,42.5971,6381.0
2022-08-09 11:50:00,42.99,43.01,42.96,43.01,26608.0,42.5971,42.6169,42.5674,42.6169,26608.0
2022-08-09 11:55:00,43.01,43.01,42.97,42.98,12503.0,42.6169,42.6169,42.5773,42.5872,12503.0
2022-08-09 12:00:00,42.98,42.99,42.95,42.97,10714.0,42.5872,42.5971,42.5575,42.5773,10714.0
2022-08-09 12:05:00,42.97,42.97,42.95,42.96,9026.0,42.5773,42.5773,42.5575,42.5674,9026.0
2022-08-09 12:10:00,42.95,42.95,42.93,42.94,6077.0,42.5575,42.5575,42.5376,42.5475,6077.0
2022-08-09 12:15:00,42.94,42.95,42.93,42.94,4049.0,42.5475,42.5575,42.5376,42.5475,4049.0
2022-08-09 12:20:00,42.94,42.95,42.93,42.93,3290.0,42.5475,42.5575,42.5376,42.5376,3290.0
2022-08-09 12:25:00,42.93,42.94,42.92,42.93,4446.0,42.5376,42.5475,42.5277,42.5376,4446.0
2022-08-09 12:30:00,42.92,42.94,42.92,42.93,1823.0,42.5277,42.5475,42.5277,42.5376,1823.0
2022-08-09 12:35:00,42.92,42.93,42.92,42.93,5700.0,42.5277,42.5376,42.5277,42.5376,5700.0
2022-08-09 12:40:00,42.93,42.93,42.92,42.93,1013.0,42.5376,42.5376,42.5277,42.5376,1013.0
2022-08-09 12:45:00,42.93,42.93,42.91,42.92,38997.0,42.5376,42.5376,42.5178,42.5277,38997.0
2022-08-09 12:50:00,42.92,42.92,42.91,42.91,8423.0,42.5277,42.5277,42.5178,42.5178,8423.0
2022-08-09 12:55:00,42.92,42.92,42.91,42.92,5700.0,42.5277,42.5277,42.5178,42.5277,5700.0
2022-08-09 13:00:00,42.93,42.94,42.93,42.94,3790.0,42.5376,42.5475,42.5376,42.5475,3790.0
2022-08-09 13:05:00,42.94,42.95,42.92,42.93,5457.0,42.5475,42.5575,42.5277,42.5376,5457.0
2022-08-09 13:10:00,42.93,42.95,42.92,42.94,4468.0,42.5376,42.5575,42.5277,42.5475,4468.0
2022-08-09 13:15:00,42.94,42.94,42.93,42.94,51026.0,42.5475,42.5475,42.5376,42.5475,51026.0
2022-08-09 13:20:00,42.94,42.94,42.92,42.94,29858.0,42.5475,42.5475,42.5277,42.5475,29858.0
2022-08-09 13:25:00,42.94,42.94,42.93,42.93,9500.0,42.5475,42.5475,42.5376,42.5376,9500.0
2022-08-09 13:30:00,42.93,42.95,42.93,42.94,4338.0,42.5376,42.5575,42.5376,42.5475,4338.0
2022-08-09 13:35:00,42.93,42.94,42.93,42.93,1991.0,42.5376,42.5475,42.5376,42.5376,1991.0
2022-08-09 13:40:00,42.92,42.93,42.91,42.92,6946.0,42.5277,42.5376,42.5178,42.5277,6946.0
2022-08-09 13:45:00,42.91,42.93,42.91,42.93,4797.0,42.5178,42.5376,42.5178,42.5376,4797.0
2022-08-09 13:50:00,42.93,42.95,42.93,42.94,18860.0,42.5376,42.5575,42.5376,42.5475,18860.0
2022-08-09 13:55:00,42.95,42.96,42.94,42.96,13099.0,42.5575,42.5674,42.5475,42.5674,13099.0
2022-08-09 14:00:00,42.96,42.97,42.96,42.97,7773.0,42.5674,42.5773,42.5674,42.5773,7773.0
2022-08-09 14:05:00,42.97,42.97,42.95,42.97,6946.0,42.5773,42.5773,42.5575,42.5773,6946.0
2022-08-09 14:10:00,42.96,42.97,42.96,42.97,2977.0,42.5674,42.5773,42.5674,42.5773,2977.0
2022-08-09 14:15:00,42.96,42.96,42.92,42.93,13631.0,42.5674,42.5674,42.5277,42.5376,13631.0
2022-08-09 14:20:00,42.92,42.92,42.91,42.91,6183.0,42.5277,42.5277,42.5178,42.5178,6183.0
2022-08-09 14:25:00,42.91,42.93,42.91,42.92,9553.0,42.5178,42.5376,42.5178,42.5277,9553.0
2022-08-09 14:30:00,42.92,42.93,42.91,42.91,65603.0,42.5277,42.5376,42.5178,42.5178,65603.0
2022-08-09 14:35:00,42.91,42.93,42.91,42.93,6693.0,42.5178,42.5376,42.5178,42.5376,6693.0
2022-08-09 14:40:00,42.92,42.92,42.91,42.92,15240.0,42.5277,42.5277,42.5178,42.5277,15240.0
2022-08-09 14:45:00,42.91,42.94,42.91,42.94,6750.0,42.5178,42.5475,42.5178,42.5475,6750.0
2022-08-09 14:50:00,42.94,42.97,42.93,42.96,21088.0,42.5475,42.5773,42.5376,42.5674,21088.0
2022-08-09 14:55:00,42.95,42.96,42.94,42.95,11337.0,42.5575,42.5674,42.5475,42.5575,11337.0
2022-08-09 15:00:00,42.94,42.96,42.93,42.96,36402.0,42.5475,42.5674,42.5376,42.5674,36402.0
2022-08-09 15:05:00,42.96,42.96,42.94,42.95,11153.0,42.5674,42.5674,42.5475,42.5575,11153.0
2022-08-09 15:10:00,42.94,42.95,42.93,42.94,10232.0,42.5475,42.5575,42.5376,42.5475,10232.0
2022-08-09 15:15:00,42.94,42.96,42.93,42.95,33702.0,42.5475,42.5674,42.5376,42.5575,33702.0
2022-08-09 15:20:00,42.95,42.98,42.95,42.97,11524.0,42.5575,42.5872,42.5575,42.5773,11524.0
2022-08-09 15:25:00,42.98,42.98,42.96,42.97,6826.0,42.5872,42.5872,42.5674,42.5773,6826.0
2022-08-09 15:30:00,42.96,42.98,42.96,42.97,25317.0,42.5674,42.5872,42.5674,42.5773,25317.0
2022-08-09 15:35:00,42.97,42.98,42.96,42.96,5673.0,42.5773,42.5872,42.5674,42.5674,5673.0
2022-08-09 15:40:00,42.97,42.98,42.94,42.94,67009.0,42.5773,42.5872,42.5475,42.5475,67009.0
2022-08-09 15:45:00,42.94,42.96,42.92,42.96,72916.0,42.5475,42.5674,42.5277,42.5674,72916.0
2022-08-09 15:50:00,42.96,42.96,42.92,42.93,80716.0,42.5674,42.5674,42.5277,42.5376,80716.0
2022-08-09 15:55:00,42.93,42.96,42.92,42.96,75447.0,42.5376,42.5674,42.5277,42.5674,75447.0
2022-08-10 09:30:00,43.56,43.65,43.47,43.47,34540.0,43.1619,43.2511,43.0727,43.0727,34540.0
2022-08-10 09:35:00,43.47,43.48,43.43,43.46,29329.0,43.0727,43.0826,43.0331,43.0628,29329.0
2022-08-10 09:40:00,43.46,43.5,43.44,43.48,16164.0,43.0628,43.1024,43.043,43.0826,16164.0
2022-08-10 09:45:00,43.49,43.54,43.49,43.54,21925.0,43.0925,43.1421,43.0925,43.1421,21925.0
2022-08-10 09:50:00,43.55,43.56,43.51,43.52,38492.0,43.152,43.1619,43.1123,43.1222,38492.0
2022-08-10 09:55:00,43.52,43.55,43.51,43.54,36687.0,43.1222,43.152,43.1123,43.1421,36687.0
2022-08-10 10:00:00,43.55,43.61,43.54,43.59,13751.0,43.152,43.2114,43.1421,43.1916,13751.0
2022-08-10 10:05:00,43.59,43.62,43.59,43.62,26449.0,43.1916,43.2213,43.1916,43.2213,26449.0
2022-08-10 10:10:00,43.62,43.63,43.58,43.59,22443.0,43.2213,43.2312,43.1817,43.1916,22443.0
2022-08-10 10:15:00,43.59,43.6,43.55,43.55,23353.0,43.1916,43.2015,43.152,43.152,23353.0
2022-08-10 10:20:00,43.54,43.6,43.52,43.59,13199.0,43.1421,43.2015,43.1222,43.1916,13199.0
2022-08-10 10:25:00,43.59,43.62,43.57,43.62,13936.0,43.1916,43.2213,43.1718,43.2213,13936.0
2022-08-10 10:30:00,43.63,43.67,43.61,43.67,2840.0,43.2312,43.2709,43.2114,43.2709,2840.0
2022-08-10 10:35:00,43.67,43.69,43.67,43.69,8113.0,43.2709,43.2907,43.2709,43.2907,8113.0
2022-08-10 10:40:00,43.68,43.71,43.68,43.71,4400.0,43.2808,43.3105,43.2808,43.3105,4400.0
2022-08-10 10:45:00,43.7,43.71,43.67,43.67,13082.0,43.3006,43.3105,43.2709,43.2709,13082.0
2022-08-10 10:50:00,43.69,43.71,43.68,43.71,6783.0,43.2907,43.3105,43.2808,43.3105,6783.0
2022-08-10 10:55:00,43.71,43.73,43.71,43.71,11849.0,43.3105,43.3303,43.3105,43.3105,11849.0
2022-08-10 11:00:00,43.72,43.75,43.71,43.75,49127.0,43.3204,43.3501,43.3105,43.3501,49127.0
2022-08-10 11:05:00,43.75,43.76,43.72,43.73,5731.0,43.3501,43.36,43.3204,43.3303,5731.0
2022-08-10 11:10:00,43.73,43.73,43.68,43.71,5857.0,43.3303,43.3303,43.2808,43.3105,5857.0
2022-08-10 11:15:00,43.71,43.71,43.69,43.69,6016.0,43.3105,43.3105,43.2907,43.2907,6016.0
2022-08-10 11:20:00,43.7,43.73,43.69,43.73,11224.0,43.3006,43.3303,43.2907,43.3303,11224.0
2022-08-10 11:25:00,43.73,43.73,43.71,43.72,5600.0,43.3303,43.3303,43.3105,43.3204,5600.0
2022-08-10 11:30:00,43.72,43.74,43.72,43.73,4174.0,43.3204,43.3402,43.3204,43.3303,4174.0
2022-08-10 11:35:00,43.71,43.72,43.68,43.69,16120.0,43.3105,43.3204,43.2808,43.2907,16120.0
2022-08-10 11:40:00,43.69,43.7,43.68,43.7,17126.0,43.2907,43.3006,43.2808,43.3006,17126.0
2022-08-10 11:45:00,43.7,43.73,43.68,43.71,19077.0,43.3006,43.3303,43.2808,43.3105,19077.0
2022-08-10 11:50:00,43.72,43.72,43.69,43.71,18038.0,43.3204,43.3204,43.2907,43.3105,18038.0
2022-08-10 11:55:00,43.71,43.72,43.7,43.71,19590.0,43.3105,43.3204,43.3006,43.3105,19590.0
2022-08-10 12:00:00,43.71,43.72,43.7,43.71,2870.0,43.3105,43.3204,43.3006,43.3105,2870.0
2022-08-10 12:05:00,43.72,43.72,43.7,43.71,8487.0,43.3204,43.3204,43.3006,43.3105,8487.0
2022-08-10 12:10:00,43.72,43.73,43.71,43.71,2578.0,43.3204,43.3303,43.3105,43.3105,2578.0
2022-08-10 12:15:00,43.71,43.72,43.68,43.68,7862.0,43.3105,43.3204,43.2808,43.2808,7862.0
2022-08-10 12:20:00,43.68,43.68,43.66,43.66,3590.0,43.2808,43.2808,43.261,43.261,3590.0
2022-08-10 12:25:00,43.66,43.68,43.66,43.68,7265.0,43.261,43.2808,43.261,43.2808,7265.0
2022-08-10 12:30:00,43.68,43.68,43.67,43.68,3430.0,43.2808,43.2808,43.2709,43.2808,3430.0
2022-08-10 12:35:00,43.68,43.68,43.67,43.68,3240.0,43.2808,43.2808,43.2709,43.2808,3240.0
2022-08-10 12:40:00,43.68,43.68,43.66,43.68,10465.0,43.2808,43.2808,43.261,43.2808,10465.0
2022-08-10 12:45:00,43.68,43.69,43.67,43.68,5668.0,43.2808,43.2907,43.2709,43.2808,5668.0
2022-08-10 12:50:00,43.68,43.7,43.67,43.7,12905.0,43.2808,43.3006,43.2709,43.3006,12905.0
2022-08-10 12:55:00,43.7,43.7,43.69,43.69,12484.0,43.3006,43.3006,43.2907,43.2907,12484.0
2022-08-10 13:00:00,43.7,43.7,43.68,43.69,5450.0,43.3006,43.3006,43.2808,43.2907,5450.0
2022-08-10 13:05:00,43.7,43.72,43.69,43.72,14963.0,43.3006,43.3204,43.2907,43.3204,14963.0
2022-08-10 13:10:00,43.72,43.73,43.72,43.73,2141.0,43.3204,43.3303,43.3204,43.3303,2141.0
2022-08-10 13:15:00,43.72,43.73,43.72,43.73,5623.0,43.3204,43.3303,43.3204,43.3303,5623.0
2022-08-10 13:20:00,43.73,43.73,43.7,43.72,9494.0,43.3303,43.3303,43.3006,43.3204,9494.0
2022-08-10 13:25:00,43.72,43.72,43.68,43.69,12969.0,43.3204,43.3204,43.2808,43.2907,12969.0
2022-08-10 13:30:00,43.69,43.7,43.67,43.68,6050.0,43.2907,43.3006,43.2709,43.2808,6050.0
2022-08-10 13:35:00,43.68,43.7,43.67,43.7,3900.0,43.2808,43.3006,43.2709,43.3006,3900.0
2022-08-10 13:40:00,43.69,43.7,43.69,43.7,3699.0,43.2907,43.3006,43.2907,43.3006,3699.0
2022-08-10 13:45:00,43.71,43.73,43.7,43.73,4968.0,43.3105,43.3303,43.3006,43.3303,4968.0
2022-08-10 13:50:00,43.73,43.73,43.72,43.73,2678.0,43.3303,43.3303,43.3204,43.3303,2678.0
2022-08-10 13:55:00,43.73,43.73,43.7,43.7,9082.0,43.3303,43.3303,43.3006,43.3006,9082.0
2022-08-10 14:00:00,43.7,43.71,43.69,43.71,9700.0,43.3006,43.3105,43.2907,43.3105,9700.0
2022-08-10 14:05:00,43.72,43.72,43.71,43.71,2840.0,43.3204,43.3204,43.3105,43.3105,2840.0
2022-08-10 14:10:00,43.71,43.71,43.7,43.7,4312.0,43.3105,43.3105,43.3006,43.3006,4312.0
2022-08-10 14:15:00,43.7,43.7,43.69,43.69,5724.0,43.3006,43.3006,43.2907,43.2907,5724.0
2022-08-10 14:20:00,43.7,43.71,43.68,43.69,7650.0,43.3006,43.3105,43.2808,43.2907,7650.0
2022-08-10 14:25:00,43.69,43.7,43.67,43.68,4323.0,43.2907,43.3006,43.2709,43.2808,4323.0
2022-08-10 14:30:00,43.68,43.68,43.66,43.67,20060.0,43.2808,43.2808,43.261,43.2709,20060.0
2022-08-10 14:35:00,43.68,43.69,43.68,43.68,7299.0,43.2808,43.2907,43.2808,43.2808,7299.0
2022-08-10 14:40:00,43.68,43.69,43.68,43.68,2168.0,43.2808,43.2907,43.2808,43.2808,2168.0
2022-08-10 14:45:00,43.68,43.69,43.66,43.66,49464.0,43.2808,43.2907,43.261,43.261,49464.0
2022-08-10 14:50:00,43.66,43.67,43.65,43.66,9808.0,43.261,43.2709,43.2511,43.261,9808.0
2022-08-10 14:55:00,43.66,43.68,43.66,43.67,5632.0,43.261,43.2808,43.261,43.2709,5632.0
2022-08-10 15:00:00,43.67,43.69,43.66,43.68,11526.0,43.2709,43.2907,43.261,43.2808,11526.0
2022-08-10 15:05:00,43.68,43.68,43.66,43.66,7578.0,43.2808,43.2808,43.261,43.261,7578.0
2022-08-10 15:10:00,43.67,43.68,43.66,43.68,6981.0,43.2709,43.2808,43.261,43.2808,6981.0
2022-08-10 15:15:00,43.68,43.7,43.67,43.7,5837.0,43.2808,43.3006,43.2709,43.3006,5837.0
2022-08-10 15:20:00,43.7,43.71,43.69,43.71,20965.0,43.3006,43.3105,43.2907,43.3105,20965.0
2022-08-10 15:25:00,43.72,43.73,43.71,43.72,14152.0,43.3204,43.3303,43.3105,43.3204,14152.0
2022-08-10 15:30:00,43.72,43.72,43.71,43.71,8267.0,43.3204,43.3204,43.3105,43.3105,8267.0
2022-08-10 15:35:00,43.72,43.75,43.71,43.75,35559.0,43.3204,43.3501,43.3105,43.3501,35559.0
2022-08-10 15:40:00,43.75,43.77,43.74,43.77,51440.0,43.3501,43.37,43.3402,43.37,51440.0
2022-08-10 15:45:00,43.77,43.77,43.74,43.75,20003.0,43.37,43.37,43.3402,43.3501,20003.0
2022-08-10 15:50:00,43.75,43.76,43.72,43.75,88250.0,43.3501,43.36,43.3204,43.3501,88250.0
2022-08-10 15:55:00,43.74,43.77,43.71,43.75,163125.0,43.3402,43.37,43.3105,43.3501,163125.0
2022-08-11 09:30:00,43.41,43.45,43.34,43.38,110262.0,43.0132,43.0529,42.9439,42.9835,110262.0
2022-08-11 09:35:00,43.37,43.45,43.36,43.45,59712.0,42.9736,43.0529,42.9637,43.0529,59712.0
2022-08-11 09:40:00,43.45,43.48,43.43,43.46,77733.0,43.0529,43.0826,43.0331,43.0628,77733.0
2022-08-11 09:45:00,43.46,43.51,43.45,43.5,78514.0,43.0628,43.1123,43.0529,43.1024,78514.0
2022-08-11 09:50:00,43.5,43.53,43.49,43.52,56326.0,43.1024,43.1321,43.0925,43.1222,56326.0
2022-08-11 09:55:00,43.52,43.52,43.5,43.52,15051.0,43.1222,43.1222,43.1024,43.1222,15051.0
2022-08-11 10:00:00,43.52,43.54,43.52,43.54,10487.0,43.1222,43.1421,43.1222,43.1421,10487.0
2022-08-11 10:05:00,43.54,43.56,43.53,43.54,45137.0,43.1421,43.1619,43.1321,43.1421,45137.0
2022-08-11 10:10:00,43.54,43.57,43.54,43.55,9532.0,43.1421,43.1718,43.1421,43.152,9532.0
2022-08-11 10:15:00,43.55,43.57,43.54,43.57,21788.0,43.152,43.1718,43.1421,43.1718,21788.0
2022-08-11 10:20:00,43.57,43.57,43.52,43.54,77800.0,43.1718,43.1718,43.1222,43.1421,77800.0
2022-08-11 10:25:00,43.53,43.56,43.53,43.54,44382.0,43.1321,43.1619,43.1321,43.1421,44382.0
2022-08-11 10:30:00,43.54,43.57,43.53,43.55,15700.0,43.1421,43.1718,43.1321,43.152,15700.0
2022-08-11 10:35:00,43.56,43.58,43.55,43.56,25782.0,43.1619,43.1817,43.152,43.1619,25782.0
2022-08-11 10:40:00,43.56,43.57,43.52,43.52,17020.0,43.1619,43.1718,43.1222,43.1222,17020.0
2022-08-11 10:45:00,43.52,43.53,43.5,43.5,30577.0,43.1222,43.1321,43.1024,43.1024,30577.0
2022-08-11 10:50:00,43.5,43.51,43.48,43.51,16547.0,43.1024,43.1123,43.0826,43.1123,16547.0
2022-08-11 10:55:00,43.51,43.51,43.48,43.48,47068.0,43.1123,43.1123,43.0826,43.0826,47068.0
2022-08-11 11:00:00,43.48,43.51,43.46,43.46,57934.0,43.0826,43.1123,43.0628,43.0628,57934.0
2022-08-11 11:05:00,43.46,43.46,43.39,43.39,22717.0,43.0628,43.0628,42.9934,42.9934,22717.0
2022-08-11 11:10:00,43.39,43.4,43.38,43.39,12782.0,42.9934,43.0033,42.9835,42.9934,12782.0
2022-08-11 11:15:00,43.39,43.39,43.34,43.34,21543.0,42.9934,42.9934,42.9439,42.9439,21543.0
2022-08-11 11:20:00,43.35,43.37,43.33,43.36,12251.0,42.9538,42.9736,42.934,42.9637,12251.0
2022-08-11 11:25:00,43.34,43.37,43.34,43.37,7226.0,42.9439,42.9736,42.9439,42.9736,7226.0
2022-08-11 11:30:00,43.36,43.37,43.36,43.36,3846.0,42.9637,42.9736,42.9637,42.9637,3846.0
2022-08-11 11:35:00,43.36,43.37,43.35,43.36,31787.0,42.9637,42.9736,42.9538,42.9637,31787.0
2022-08-11 11:40:00,43.36,43.41,43.36,43.41,11440.0,42.9637,43.0132,42.9637,43.0132,11440.0
2022-08-11 11:45:00,43.4,43.4,43.37,43.38,10809.0,43.0033,43.0033,42.9736,42.9835,10809.0
2022-08-11 11:50:00,43.38,43.39,43.35,43.38,8431.0,42.9835,42.9934,42.9538,42.9835,8431.0
2022-08-11 11:55:00,43.37,43.39,43.37,43.39,8186.0,42.9736,42.9934,42.9736,42.9934,8186.0
2022-08-11 12:00:00,43.38,43.39,43.37,43.38,10126.0,42.9835,42.9934,42.9736,42.9835,10126.0
2022-08-11 12:05:00,43.37,43.38,43.35,43.36,7466.0,42.9736,42.9835,42.9538,42.9637,7466.0
2022-08-11 12:10:00,43.36,43.36,43.34,43.36,8417.0,42.9637,42.9637,42.9439,42.9637,8417.0
2022-08-11 12:15:00,43.36,43.39,43.35,43.38,10317.0,42.9637,42.9934,42.9538,42.9835,10317.0
2022-08-11 12:20:00,43.37,43.38,43.35,43.37,4218.0,42.9736,42.9835,42.9538,42.9736,4218.0
2022-08-11 12:25:00,43.36,43.39,43.36,43.39,6227.0,42.9637,42.9934,42.9637,42.9934,6227.0
2022-08-11 12:30:00,43.39,43.41,43.39,43.39,6734.0,42.9934,43.0132,42.9934,42.9934,6734.0
2022-08-11 12:35:00,43.39,43.4,43.38,43.39,11749.0,42.9934,43.0033,42.9835,42.9934,11749.0
2022-08-11 12:40:00,43.38,43.38,43.36,43.37,16541.0,42.9835,42.9835,42.9637,42.9736,16541.0
2022-08-11 12:45:00,43.37,43.38,43.35,43.38,11456.0,42.9736,42.9835,42.9538,42.9835,11456.0
2022-08-11 12:50:00,43.37,43.39,43.37,43.39,6280.0,42.9736,42.9934,42.9736,42.9934,6280.0
2022-08-11 12:55:00,43.39,43.39,43.37,43.37,1826.0,42.9934,42.9934,42.9736,42.9736,1826.0
2022-08-11 13:00:00,43.37,43.38,43.34,43.35,85146.0,42.9736,42.9835,42.9439,42.9538,85146.0
2022-08-11 13:05:00,43.35,43.36,43.35,43.35,15603.0,42.9538,42.9637,42.9538,42.9538,15603.0
2022-08-11 13:10:00,43.35,43.37,43.35,43.37,17539.0,42.9538,42.9736,42.9538,42.9736,17539.0
2022-08-11 13:15:00,43.37,43.4,43.36,43.39,17043.0,42.9736,43.0033,42.9637,42.9934,17043.0
2022-08-11 13:20:00,43.39,43.41,43.38,43.41,17918.0,42.9934,43.0132,42.9835,43.0132,17918.0
2022-08-11 13:25:00,43.4,43.41,43.37,43.38,13126.0,43.0033,43.0132,42.9736,42.9835,13126.0
2022-08-11 13:30:00,43.38,43.38,43.36,43.36,16900.0,42.9835,42.9835,42.9637,42.9637,16900.0
2022-08-11 13:35:00,43.35,43.4,43.35,43.39,54292.0,42.9538,43.0033,42.9538,42.9934,54292.0
2022-08-11 13:40:00,43.39,43.4,43.38,43.39,15000.0,42.9934,43.0033,42.9835,42.9934,15000.0
2022-08-11 13:45:00,43.38,43.38,43.36,43.37,31981.0,42.9835,42.9835,42.9637,42.9736,31981.0
2022-08-11 13:50:00,43.37,43.37,43.35,43.36,35720.0,42.9736,42.9736,42.9538,42.9637,35720.0
2022-08-11 13:55:00,43.35,43.36,43.35,43.36,7602.0,42.9538,42.9637,42.9538,42.9637,7602.0
2022-08-11 14:00:00,43.36,43.36,43.32,43.34,52412.0,42.9637,42.9637,42.9241,42.9439,52412.0
2022-08-11 14:05:00,43.34,43.34,43.32,43.33,14161.0,42.9439,42.9439,42.9241,42.934,14161.0
2022-08-11 14:10:00,43.33,43.33,43.29,43.3,28653.0,42.934,42.934,42.8943,42.9043,28653.0
2022-08-11 14:15:00,43.3,43.32,43.29,43.32,14730.0,42.9043,42.9241,42.8943,42.9241,14730.0
2022-08-11 14:20:00,43.31,43.32,43.3,43.31,16800.0,42.9142,42.9241,42.9043,42.9142,16800.0
2022-08-11 14:25:00,43.31,43.32,43.3,43.32,24594.0,42.9142,42.9241,42.9043,42.9241,24594.0
2022-08-11 14:30:00,43.32,43.32,43.28,43.29,22257.0,42.9241,42.9241,42.8844,42.8943,22257.0
2022-08-11 14:35:00,43.29,43.31,43.29,43.29,11430.0,42.8943,42.9142,42.8943,42.8943,11430.0
2022-08-11 14:40:00,43.29,43.3,43.26,43.27,18920.0,42.8943,42.9043,42.8646,42.8745,18920.0
2022-08-11 14:45:00,43.27,43.28,43.26,43.27,10400.0,42.8745,42.8844,42.8646,42.8745,10400.0
2022-08-11 14:50:00,43.27,43.27,43.23,43.23,23007.0,42.8745,42.8745,42.8349,42.8349,23007.0
2022-08-11 14:55:00,43.24,43.27,43.23,43.26,42169.0,42.8448,42.8745,42.8349,42.8646,42169.0
2022-08-11 15:00:00,43.25,43.25,43.22,43.25,29987.0,42.8547,42.8547,42.825,42.8547,29987.0
2022-08-11 15:05:00,43.25,43.25,43.22,43.23,38994.0,42.8547,42.8547,42.825,42.8349,38994.0
2022-08-11 15:10:00,43.24,43.24,43.21,43.23,19199.0,42.8448,42.8448,42.8151,42.8349,19199.0
2022-08-11 15:15:00,43.22,43.25,43.22,43.25,34300.0,42.825,42.8547,42.825,42.8547,34300.0
2022-08-11 15:20:00,43.25,43.26,43.24,43.25,17693.0,42.8547,42.8646,42.8448,42.8547,17693.0
2022-08-11 15:25:00,43.25,43.27,43.25,43.26,20231.0,42.8547,42.8745,42.8547,42.8646,20231.0
2022-08-11 15:30:00,43.27,43.29,43.26,43.28,34484.0,42.8745,42.8943,42.8646,42.8844,34484.0
2022-08-11 15:35:00,43.28,43.28,43.25,43.26,31483.0,42.8844,42.8844,42.8547,42.8646,31483.0
2022-08-11 15:40:00,43.26,43.27,43.25,43.25,41797.0,42.8646,42.8745,42.8547,42.8547,41797.0
2022-08-11 15:45:00,43.25,43.27,43.24,43.27,48214.0,42.8547,42.8745,42.8448,42.8745,48214.0
2022-08-11 15:50:00,43.27,43.28,43.25,43.27,127957.0,42.8745,42.8844,42.8547,42.8745,127957.0
2022-08-11 15:55:00,43.27,43.28,43.25,43.27,189713.0,42.8745,42.8844,42.8547,42.8745,189713.0
2022-08-12 09:30:00,43.47,43.47,43.4,43.4,65255.0,43.0727,43.0727,43.0033,43.0033,65255.0
2022-08-12 09:35:00,43.43,43.44,43.41,43.44,17004.0,43.0331,43.043,43.0132,43.043,17004.0
2022-08-12 09:40:00,43.44,43.48,43.44,43.46,16152.0,43.043,43.0826,43.043,43.0628,16152.0
2022-08-12 09:45:00,43.46,43.46,43.41,43.43,14616.0,43.0628,43.0628,43.0132,43.0331,14616.0
2022-08-12 09:50:00,43.43,43.48,43.43,43.46,15870.0,43.0331,43.0826,43.0331,43.0628,15870.0
2022-08-12 09:55:00,43.46,43.48,43.44,43.47,19579.0,43.0628,43.0826,43.043,43.0727,19579.0
2022-08-12 10:00:00,43.47,43.47,43.37,43.38,52555.0,43.0727,43.0727,42.9736,42.9835,52555.0
2022-08-12 10:05:00,43.39,43.44,43.37,43.43,162106.0,42.9934,43.043,42.9736,43.0331,162106.0
2022-08-12 10:10:00,43.44,43.48,43.43,43.45,15480.0,43.043,43.0826,43.0331,43.0529,15480.0
2022-08-12 10:15:00,43.46,43.5,43.45,43.5,5927.0,43.0628,43.1024,43.0529,43.1024,5927.0
2022-08-12 10:20:00,43.5,43.5,43.48,43.49,6343.0,43.1024,43.1024,43.0826,43.0925,6343.0
2022-08-12 10:25:00,43.49,43.51,43.47,43.5,26999.0,43.0925,43.1123,43.0727,43.1024,26999.0
2022-08-12 10:30:00,43.49,43.54,43.49,43.51,17333.0,43.0925,43.1421,43.0925,43.1123,17333.0
2022-08-12 10:35:00,43.51,43.53,43.48,43.49,13879.0,43.1123,43.1321,43.0826,43.0925,13879.0
2022-08-12 10:40:00,43.47,43.49,43.46,43.48,4569.0,43.0727,43.0925,43.0628,43.0826,4569.0
2022-08-12 10:45:00,43.48,43.49,43.46,43.48,3661.0,43.0826,43.0925,43.0628,43.0826,3661.0
2022-08-12 10:50:00,43.48,43.49,43.47,43.48,6666.0,43.0826,43.0925,43.0727,43.0826,6666.0
2022-08-12 10:55:00,43.47,43.5,43.46,43.5,3467.0,43.0727,43.1024,43.0628,43.1024,3467.0
2022-08-12 11:00:00,43.49,43.52,43.48,43.49,30676.0,43.0925,43.1222,43.0826,43.0925,30676.0
2022-08-12 11:05:00,43.49,43.51,43.49,43.5,9552.0,43.0925,43.1123,43.0925,43.1024,9552.0
2022-08-12 11:10:00,43.5,43.51,43.49,43.5,2358.0,43.1024,43.1123,43.0925,43.1024,2358.0
2022-08-12 11:15:00,43.5,43.54,43.49,43.52,15781.0,43.1024,43.1421,43.0925,43.1222,15781.0
2022-08-12 11:20:00,43.53,43.54,43.52,43.53,15901.0,43.1321,43.1421,43.1222,43.1321,15901.0
2022-08-12 11:25:00,43.53,43.54,43.52,43.54,1501.0,43.1321,43.1421,43.1222,43.1421,1501.0
2022-08-12 11:30:00,43.54,43.54,43.52,43.54,2000.0,43.1421,43.1421,43.1222,43.1421,2000.0
2022-08-12 11:35:00,43.54,43.54,43.49,43.5,42384.0,43.1421,43.1421,43.0925,43.1024,42384.0
2022-08-12 11:40:00,43.5,43.51,43.48,43.5,17502.0,43.1024,43.1123,43.0826,43.1024,17502.0
2022-08-12 11:45:00,43.5,43.52,43.49,43.5,3299.0,43.1024,43.1222,43.0925,43.1024,3299.0
2022-08-12 11:50:00,43.5,43.5,43.48,43.5,2463.0,43.1024,43.1024,43.0826,43.1024,2463.0
2022-08-12 11:55:00,43.5,43.52,43.49,43.51,19868.0,43.1024,43.1222,43.0925,43.1123,19868.0
2022-08-12 12:00:00,43.51,43.52,43.5,43.52,7146.0,43.1123,43.1222,43.1024,43.1222,7146.0
2022-08-12 12:05:00,43.52,43.53,43.51,43.52,5394.0,43.1222,43.1321,43.1123,43.1222,5394.0
2022-08-12 12:10:00,43.52,43.53,43.51,43.51,3450.0,43.1222,43.1321,43.1123,43.1123,3450.0
2022-08-12 12:15:00,43.52,43.53,43.51,43.52,2048.0,43.1222,43.1321,43.1123,43.1222,2048.0
2022-08-12 12:20:00,43.52,43.53,43.51,43.53,1000.0,43.1222,43.1321,43.1123,43.1321,1000.0
2022-08-12 12:25:00,43.52,43.53,43.52,43.53,1090.0,43.1222,43.1321,43.1222,43.1321,1090.0
2022-08-12 12:30:00,43.53,43.54,43.52,43.53,11269.0,43.1321,43.1421,43.1222,43.1321,11269.0
2022-08-12 12:35:00,43.53,43.54,43.53,43.54,1551.0,43.1321,43.1421,43.1321,43.1421,1551.0
2022-08-12 12:40:00,43.54,43.54,43.53,43.54,1400.0,43.1421,43.1421,43.1321,43.1421,1400.0
2022-08-12 12:45:00,43.55,43.55,43.54,43.55,1534.0,43.152,43.152,43.1421,43.152,1534.0
2022-08-12 12:50:00,43.55,43.55,43.53,43.54,2169.0,43.152,43.152,43.1321,43.1421,2169.0
2022-08-12 12:55:00,43.54,43.54,43.53,43.54,3593.0,43.1421,43.1421,43.1321,43.1421,3593.0
2022-08-12 13:00:00,43.54,43.55,43.53,43.55,13305.0,43.1421,43.152,43.1321,43.152,13305.0
2022-08-12 13:05:00,43.55,43.57,43.54,43.57,4419.0,43.152,43.1718,43.1421,43.1718,4419.0
2022-08-12 13:10:00,43.56,43.56,43.54,43.55,2864.0,43.1619,43.1619,43.1421,43.152,2864.0
2022-08-12 13:15:00,43.55,43.56,43.55,43.55,700.0,43.152,43.1619,43.152,43.152,700.0
2022-08-12 13:20:00,43.55,43.56,43.55,43.55,2265.0,43.152,43.1619,43.152,43.152,2265.0
2022-08-12 13:25:00,43.56,43.56,43.55,43.55,800.0,43.1619,43.1619,43.152,43.152,800.0
2022-08-12 13:30:00,43.56,43.56,43.54,43.55,10410.0,43.1619,43.1619,43.1421,43.152,10410.0
2022-08-12 13:35:00,43.55,43.56,43.54,43.55,5705.0,43.152,43.1619,43.1421,43.152,5705.0
2022-08-12 13:40:00,43.55,43.56,43.54,43.56,2439.0,43.152,43.1619,43.1421,43.1619,2439.0
2022-08-12 13:45:00,43.55,43.56,43.55,43.55,1000.0,43.152,43.1619,43.152,43.152,1000.0
2022-08-12 13:50:00,43.56,43.58,43.56,43.57,6000.0,43.1619,43.1817,43.1619,43.1718,6000.0
2022-08-12 13:55:00,43.57,43.57,43.55,43.56,9043.0,43.1718,43.1718,43.152,43.1619,9043.0
2022-08-12 14:00:00,43.57,43.57,43.55,43.55,8257.0,43.1718,43.1718,43.152,43.152,8257.0
2022-08-12 14:05:00,43.56,43.57,43.55,43.57,2655.0,43.1619,43.1718,43.152,43.1718,2655.0
2022-08-12 14:10:00,43.57,43.6,43.56,43.59,162175.0,43.1718,43.2015,43.1619,43.1916,162175.0
2022-08-12 14:15:00,43.59,43.61,43.59,43.61,11062.0,43.1916,43.2114,43.1916,43.2114,11062.0
2022-08-12 14:20:00,43.61,43.63,43.61,43.63,36810.0,43.2114,43.2312,43.2114,43.2312,36810.0
2022-08-12 14:25:00,43.63,43.63,43.61,43.61,47090.0,43.2312,43.2312,43.2114,43.2114,47090.0
2022-08-12 14:30:00,43.62,43.66,43.61,43.66,7757.0,43.2213,43.261,43.2114,43.261,7757.0
2022-08-12 14:35:00,43.66,43.66,43.62,43.63,88060.0,43.261,43.261,43.2213,43.2312,88060.0
2022-08-12 14:40:00,43.63,43.66,43.63,43.65,28710.0,43.2312,43.261,43.2312,43.2511,28710.0
2022-08-12 14:45:00,43.65,43.66,43.64,43.65,10954.0,43.2511,43.261,43.2411,43.2511,10954.0
2022-08-12 14:50:00,43.65,43.65,43.61,43.62,15560.0,43.2511,43.2511,43.2114,43.2213,15560.0
2022-08-12 14:55:00,43.62,43.65,43.62,43.65,16020.0,43.2213,43.2511,43.2213,43.2511,16020.0
2022-08-12 15:00:00,43.65,43.65,43.63,43.64,10432.0,43.2511,43.2511,43.2312,43.2411,10432.0
2022-08-12 15:05:00,43.64,43.65,43.63,43.65,6993.0,43.2411,43.2511,43.2312,43.2511,6993.0
2022-08-12 15:10:00,43.65,43.67,43.65,43.66,22719.0,43.2511,43.2709,43.2511,43.261,22719.0
2022-08-12 15:15:00,43.66,43.68,43.66,43.68,9113.0,43.261,43.2808,43.261,43.2808,9113.0
2022-08-12 15:20:00,43.68,43.68,43.65,43.66,50582.0,43.2808,43.2808,43.2511,43.261,50582.0
2022-08-12 15:25:00,43.66,43.69,43.66,43.68,36213.0,43.261,43.2907,43.261,43.2808,36213.0
2022-08-12 15:30:00,43.67,43.68,43.66,43.67,31156.0,43.2709,43.2808,43.261,43.2709,31156.0
2022-08-12 15:35:00,43.67,43.68,43.66,43.68,6780.0,43.2709,43.2808,43.261,43.2808,6780.0
2022-08-12 15:40:00,43.68,43.69,43.67,43.69,17877.0,43.2808,43.2907,43.2709,43.2907,17877.0
2022-08-12 15:45:00,43.69,43.7,43.67,43.7,27048.0,43.2907,43.3006,43.2709,43.3006,27048.0
2022-08-12 15:50:00,43.7,43.71,43.68,43.71,57763.0,43.3006,43.3105,43.2808,43.3105,57763.0
2022-08-12 15:55:00,43.7,43.73,43.68,43.73,135832.0,43.3006,43.3303,43.2808,43.3303,135832.0
2022-08-15 09:30:00,43.62,43.72,43.61,43.63,17328.0,43.2213,43.3204,43.2114,43.2312,17328.0
2022-08-15 09:35:00,43.63,43.66,43.63,43.66,22628.0,43.2312,43.261,43.2312,43.261,22628.0
2022-08-15 09:40:00,43.65,43.65,43.61,43.62,13167.0,43.2511,43.2511,43.2114,43.2213,13167.0
2022-08-15 09:45:00,43.61,43.65,43.61,43.63,36914.0,43.2114,43.2511,43.2114,43.2312,36914.0
2022-08-15 09:50:00,43.63,43.68,43.63,43.68,34470.0,43.2312,43.2808,43.2312,43.2808,34470.0
2022-08-15 09:55:00,43.67,43.7,43.67,43.7,11797.0,43.2709,43.3006,43.2709,43.3006,11797.0
2022-08-15 10:00:00,43.69,43.7,43.66,43.68,6313.0,43.2907,43.3006,43.261,43.2808,6313.0
2022-08-15 10:05:00,43.68,43.68,43.66,43.67,7760.0,43.2808,43.2808,43.261,43.2709,7760.0
2022-08-15 10:10:00,43.68,43.68,43.62,43.62,15832.0,43.2808,43.2808,43.2213,43.2213,15832.0
2022-08-15 10:15:00,43.62,43.63,43.61,43.62,4911.0,43.2213,43.2312,43.2114,43.2213,4911.0
2022-08-15 10:20:00,43.61,43.62,43.61,43.62,1458.0,43.2114,43.2213,43.2114,43.2213,1458.0
2022-08-15 10:25:00,43.62,43.64,43.61,43.64,5391.0,43.2213,43.2411,43.2114,43.2411,5391.0
2022-08-15 10:30:00,43.63,43.67,43.63,43.66,4665.0,43.2312,43.2709,43.2312,43.261,4665.0
2022-08-15 10:35:00,43.66,43.66,43.65,43.65,3141.0,43.261,43.261,43.2511,43.2511,3141.0
2022-08-15 10:40:00,43.66,43.67,43.64,43.65,7397.0,43.261,43.2709,43.2411,43.2511,7397.0
2022-08-15 10:45:00,43.65,43.65,43.61,43.62,7872.0,43.2511,43.2511,43.2114,43.2213,7872.0
2022-08-15 10:50:00,43.62,43.64,43.61,43.64,10666.0,43.2213,43.2411,43.2114,43.2411,10666.0
2022-08-15 10:55:00,43.64,43.66,43.62,43.65,29540.0,43.2411,43.261,43.2213,43.2511,29540.0
2022-08-15 11:00:00,43.65,43.66,43.64,43.65,5950.0,43.2511,43.261,43.2411,43.2511,5950.0
2022-08-15 11:05:00,43.65,43.65,43.62,43.63,9433.0,43.2511,43.2511,43.2213,43.2312,9433.0
2022-08-15 11:10:00,43.64,43.64,43.62,43.63,5921.0,43.2411,43.2411,43.2213,43.2312,5921.0
2022-08-15 11:15:00,43.64,43.65,43.63,43.65,1932.0,43.2411,43.2511,43.2312,43.2511,1932.0
2022-08-15 11:20:00,43.66,43.67,43.66,43.66,16940.0,43.261,43.2709,43.261,43.261,16940.0
2022-08-15 11:25:00,43.66,43.68,43.65,43.68,17268.0,43.261,43.2808,43.2511,43.2808,17268.0
2022-08-15 11:30:00,43.69,43.7,43.68,43.7,3618.0,43.2907,43.3006,43.2808,43.3006,3618.0
2022-08-15 11:35:00,43.71,43.73,43.7,43.73,24982.0,43.3105,43.3303,43.3006,43.3303,24982.0
2022-08-15 11:40:00,43.73,43.74,43.72,43.74,4968.0,43.3303,43.3402,43.3204,43.3402,4968.0
2022-08-15 11:45:00,43.74,43.76,43.74,43.76,2152.0,43.3402,43.36,43.3402,43.36,2152.0
2022-08-15 11:50:00,43.76,43.77,43.74,43.77,4532.0,43.36,43.37,43.3402,43.37,4532.0
2022-08-15 11:55:00,43.76,43.77,43.75,43.76,5106.0,43.36,43.37,43.3501,43.36,5106.0
2022-08-15 12:00:00,43.76,43.77,43.76,43.77,1800.0,43.36,43.37,43.36,43.37,1800.0
2022-08-15 12:05:00,43.76,43.76,43.74,43.74,3314.0,43.36,43.36,43.3402,43.3402,3314.0
2022-08-15 12:10:00,43.75,43.76,43.74,43.75,614.0,43.3501,43.36,43.3402,43.3501,614.0
2022-08-15 12:15:00,43.76,43.76,43.74,43.74,1610.0,43.36,43.36,43.3402,43.3402,1610.0
2022-08-15 12:20:00,43.73,43.74,43.72,43.73,1254.0,43.3303,43.3402,43.3204,43.3303,1254.0
2022-08-15 12:25:00,43.73,43.74,43.72,43.74,4848.0,43.3303,43.3402,43.3204,43.3402,4848.0
2022-08-15 12:30:00,43.75,43.76,43.74,43.75,2355.0,43.3501,43.36,43.3402,43.3501,2355.0
2022-08-15 12:35:00,43.75,43.75,43.73,43.74,10600.0,43.3501,43.3501,43.3303,43.3402,10600.0
2022-08-15 12:40:00,43.74,43.74,43.73,43.73,28538.0,43.3402,43.3402,43.3303,43.3303,28538.0
2022-08-15 12:45:00,43.73,43.73,43.73,43.73,432.0,43.3303,43.3303,43.3303,43.3303,432.0
2022-08-15 12:50:00,43.73,43.74,43.73,43.74,2310.0,43.3303,43.3402,43.3303,43.3402,2310.0
2022-08-15 12:55:00,43.75,43.76,43.75,43.75,2820.0,43.3501,43.36,43.3501,43.3501,2820.0
2022-08-15 13:00:00,43.75,43.75,43.74,43.75,11920.0,43.3501,43.3501,43.3402,43.3501,11920.0
2022-08-15 13:05:00,43.75,43.76,43.74,43.76,19255.0,43.3501,43.36,43.3402,43.36,19255.0
2022-08-15 13:10:00,43.76,43.76,43.73,43.73,8636.0,43.36,43.36,43.3303,43.3303,8636.0
2022-08-15 13:15:00,43.73,43.74,43.72,43.72,1900.0,43.3303,43.3402,43.3204,43.3204,1900.0
2022-08-15 13:20:00,43.71,43.73,43.71,43.73,3300.0,43.3105,43.3303,43.3105,43.3303,3300.0
2022-08-15 13:25:00,43.73,43.73,43.72,43.73,2279.0,43.3303,43.3303,43.3204,43.3303,2279.0
2022-08-15 13:30:00,43.72,43.73,43.72,43.73,9390.0,43.3204,43.3303,43.3204,43.3303,9390.0
2022-08-15 13:35:00,43.73,43.73,43.72,43.72,3900.0,43.3303,43.3303,43.3204,43.3204,3900.0
2022-08-15 13:40:00,43.72,43.72,43.7,43.71,3413.0,43.3204,43.3204,43.3006,43.3105,3413.0
2022-08-15 13:45:00,43.71,43.72,43.7,43.71,11172.0,43.3105,43.3204,43.3006,43.3105,11172.0
2022-08-15 13:50:00,43.72,43.72,43.7,43.71,11796.0,43.3204,43.3204,43.3006,43.3105,11796.0
2022-08-15 13:55:00,43.72,43.72,43.71,43.72,3410.0,43.3204,43.3204,43.3105,43.3204,3410.0
2022-08-15 14:00:00,43.72,43.73,43.7,43.71,4501.0,43.3204,43.3303,43.3006,43.3105,4501.0
2022-08-15 14:05:00,43.71,43.72,43.69,43.7,8652.0,43.3105,43.3204,43.2907,43.3006,8652.0
2022-08-15 14:10:00,43.7,43.7,43.68,43.69,5496.0,43.3006,43.3006,43.2808,43.2907,5496.0
2022-08-15 14:15:00,43.69,43.7,43.68,43.7,14611.0,43.2907,43.3006,43.2808,43.3006,14611.0
2022-08-15 14:20:00,43.7,43.71,43.7,43.7,3244.0,43.3006,43.3105,43.3006,43.3006,3244.0
2022-08-15 14:25:00,43.7,43.71,43.69,43.71,3681.0,43.3006,43.3105,43.2907,43.3105,3681.0
2022-08-15 14:30:00,43.72,43.72,43.7,43.72,4016.0,43.3204,43.3204,43.3006,43.3204,4016.0
2022-08-15 14:35:00,43.72,43.73,43.71,43.72,4228.0,43.3204,43.3303,43.3105,43.3204,4228.0
2022-08-15 14:40:00,43.72,43.73,43.72,43.73,3009.0,43.3204,43.3303,43.3204,43.3303,3009.0
2022-08-15 14:45:00,43.72,43.72,43.69,43.7,12820.0,43.3204,43.3204,43.2907,43.3006,12820.0
2022-08-15 14:50:00,43.69,43.7,43.68,43.68,20892.0,43.2907,43.3006,43.2808,43.2808,20892.0
2022-08-15 14:55:00,43.69,43.69,43.67,43.69,3100.0,43.2907,43.2907,43.2709,43.2907,3100.0
2022-08-15 15:00:00,43.68,43.7,43.67,43.69,25627.0,43.2808,43.3006,43.2709,43.2907,25627.0
2022-08-15 15:05:00,43.69,43.7,43.68,43.68,8707.0,43.2907,43.3006,43.2808,43.2808,8707.0
2022-08-15 15:10:00,43.68,43.7,43.68,43.7,11878.0,43.2808,43.3006,43.2808,43.3006,11878.0
2022-08-15 15:15:00,43.7,43.71,43.7,43.7,12797.0,43.3006,43.3105,43.3006,43.3006,12797.0
2022-08-15 15:20:00,43.7,43.72,43.7,43.72,9734.0,43.3006,43.3204,43.3006,43.3204,9734.0
2022-08-15 15:25:00,43.72,43.72,43.7,43.72,23604.0,43.3204,43.3204,43.3006,43.3204,23604.0
2022-08-15 15:30:00,43.71,43.73,43.7,43.72,21594.0,43.3105,43.3303,43.3006,43.3204,21594.0
2022-08-15 15:35:00,43.72,43.73,43.71,43.72,13035.0,43.3204,43.3303,43.3105,43.3204,13035.0
2022-08-15 15:40:00,43.71,43.73,43.7,43.72,20448.0,43.3105,43.3303,43.3006,43.3204,20448.0
2022-08-15 15:45:00,43.71,43.72,43.71,43.72,8788.0,43.3105,43.3204,43.3105,43.3204,8788.0
2022-08-15 15:50:00,43.72,43.74,43.7,43.7,73675.0,43.3204,43.3402,43.3006,43.3006,73675.0
2022-08-15 15:55:00,43.69,43.73,43.68,43.69,111770.0,43.2907,43.3303,43.2808,43.2907,111770.0
2022-08-16 09:30:00,43.9,43.97,43.87,43.97,190865.0,43.4988,43.5681,43.469,43.5681,190865.0
2022-08-16 09:35:00,43.97,43.99,43.95,43.97,57747.0,43.5681,43.5879,43.5483,43.5681,57747.0
2022-08-16 09:40:00,43.97,44.0,43.95,43.98,27041.0,43.5681,43.5979,43.5483,43.578,27041.0
2022-08-16 09:45:00,43.97,44.0,43.97,43.98,47293.0,43.5681,43.5979,43.5681,43.578,47293.0
2022-08-16 09:50:00,43.98,44.0,43.96,44.0,56740.0,43.578,43.5979,43.5582,43.5979,56740.0
2022-08-16 09:55:00,44.0,44.0,43.99,43.99,20573.0,43.5979,43.5979,43.5879,43.5879,20573.0
2022-08-16 10:00:00,43.99,44.0,43.95,43.96,48076.0,43.5879,43.5979,43.5483,43.5582,48076.0
2022-08-16 10:05:00,43.97,44.0,43.96,43.99,29946.0,43.5681,43.5979,43.5582,43.5879,29946.0
2022-08-16 10:10:00,43.99,44.02,43.98,44.0,52153.0,43.5879,43.6177,43.578,43.5979,52153.0
2022-08-16 10:15:00,44.0,44.0,43.97,43.98,11566.0,43.5979,43.5979,43.5681,43.578,11566.0
2022-08-16 10:20:00,43.98,44.01,43.98,44.0,15243.0,43.578,43.6078,43.578,43.5979,15243.0
2022-08-16 10:25:00,44.0,44.0,43.98,44.0,17879.0,43.5979,43.5979,43.578,43.5979,17879.0
2022-08-16 10:30:00,43.99,43.99,43.95,43.95,19532.0,43.5879,43.5879,43.5483,43.5483,19532.0
2022-08-16 10:35:00,43.95,43.97,43.95,43.97,4458.0,43.5483,43.5681,43.5483,43.5681,4458.0
2022-08-16 10:40:00,43.96,43.98,43.96,43.98,4806.0,43.5582,43.578,43.5582,43.578,4806.0
2022-08-16 10:45:00,43.98,43.99,43.96,43.98,14757.0,43.578,43.5879,43.5582,43.578,14757.0
2022-08-16 10:50:00,43.98,43.99,43.94,43.95,20389.0,43.578,43.5879,43.5384,43.5483,20389.0
2022-08-16 10:55:00,43.95,43.96,43.93,43.95,10932.0,43.5483,43.5582,43.5285,43.5483,10932.0
2022-08-16 11:00:00,43.94,43.96,43.94,43.95,10245.0,43.5384,43.5582,43.5384,43.5483,10245.0
2022-08-16 11:05:00,43.95,43.96,43.94,43.94,14099.0,43.5483,43.5582,43.5384,43.5384,14099.0
2022-08-16 11:10:00,43.93,43.97,43.93,43.97,8610.0,43.5285,43.5681,43.5285,43.5681,8610.0
2022-08-16 11:15:00,43.97,43.99,43.96,43.98,9532.0,43.5681,43.5879,43.5582,43.578,9532.0
2022-08-16 11:20:00,43.98,43.98,43.97,43.98,2412.0,43.578,43.578,43.5681,43.578,2412.0
2022-08-16 11:25:00,43.97,43.98,43.97,43.98,5158.0,43.5681,43.578,43.5681,43.578,5158.0
2022-08-16 11:30:00,43.98,44.01,43.98,43.99,11666.0,43.578,43.6078,43.578,43.5879,11666.0
2022-08-16 11:35:00,43.99,43.99,43.97,43.99,16068.0,43.5879,43.5879,43.5681,43.5879,16068.0
2022-08-16 11:40:00,43.99,43.99,43.98,43.99,4404.0,43.5879,43.5879,43.578,43.5879,4404.0
2022-08-16 11:45:00,43.99,44.0,43.98,44.0,13128.0,43.5879,43.5979,43.578,43.5979,13128.0
2022-08-16 11:50:00,44.0,44.01,43.99,44.01,14304.0,43.5979,43.6078,43.5879,43.6078,14304.0
2022-08-16 11:55:00,44.01,44.02,44.0,44.02,11052.0,43.6078,43.6177,43.5979,43.6177,11052.0
2022-08-16 12:00:00,44.02,44.02,44.0,44.01,16779.0,43.6177,43.6177,43.5979,43.6078,16779.0
2022-08-16 12:05:00,44.01,44.01,44.0,44.01,9112.0,43.6078,43.6078,43.5979,43.6078,9112.0
2022-08-16 12:10:00,44.01,44.03,44.0,44.03,8129.0,43.6078,43.6276,43.5979,43.6276,8129.0
2022-08-16 12:15:00,44.02,44.04,44.02,44.04,13783.0,43.6177,43.6375,43.6177,43.6375,13783.0
2022-08-16 12:20:00,44.04,44.04,44.03,44.04,10808.0,43.6375,43.6375,43.6276,43.6375,10808.0
2022-08-16 12:25:00,44.04,44.04,44.01,44.01,50247.0,43.6375,43.6375,43.6078,43.6078,50247.0
2022-08-16 12:30:00,44.01,44.03,44.01,44.03,11390.0,43.6078,43.6276,43.6078,43.6276,11390.0
2022-08-16 12:35:00,44.02,44.03,44.02,44.02,7890.0,43.6177,43.6276,43.6177,43.6177,7890.0
2022-08-16 12:40:00,44.02,44.03,44.01,44.02,78390.0,43.6177,43.6276,43.6078,43.6177,78390.0
2022-08-16 12:45:00,44.02,44.03,44.01,44.02,9145.0,43.6177,43.6276,43.6078,43.6177,9145.0
2022-08-16 12:50:00,44.03,44.05,44.02,44.04,6315.0,43.6276,43.6474,43.6177,43.6375,6315.0
2022-08-16 12:55:00,44.03,44.04,44.03,44.04,3243.0,43.6276,43.6375,43.6276,43.6375,3243.0
2022-08-16 13:00:00,44.03,44.04,44.03,44.04,2368.0,43.6276,43.6375,43.6276,43.6375,2368.0
2022-08-16 13:05:00,44.04,44.06,44.03,44.06,4372.0,43.6375,43.6573,43.6276,43.6573,4372.0
2022-08-16 13:10:00,44.05,44.06,44.05,44.05,4675.0,43.6474,43.6573,43.6474,43.6474,4675.0
2022-08-16 13:15:00,44.05,44.06,44.04,44.04,6840.0,43.6474,43.6573,43.6375,43.6375,6840.0
2022-08-16 13:20:00,44.05,44.05,44.04,44.05,3255.0,43.6474,43.6474,43.6375,43.6474,3255.0
2022-08-16 13:25:00,44.05,44.06,44.05,44.05,5485.0,43.6474,43.6573,43.6474,43.6474,5485.0
2022-08-16 13:30:00,44.06,44.06,44.05,44.06,2714.0,43.6573,43.6573,43.6474,43.6573,2714.0
2022-08-16 13:35:00,44.06,44.1,44.05,44.09,23468.0,43.6573,43.6969,43.6474,43.687,23468.0
2022-08-16 13:40:00,44.09,44.09,44.08,44.09,7289.0,43.687,43.687,43.6771,43.687,7289.0
2022-08-16 13:45:00,44.09,44.09,44.08,44.09,2200.0,43.687,43.687,43.6771,43.687,2200.0
2022-08-16 13:50:00,44.09,44.11,44.08,44.11,16481.0,43.687,43.7068,43.6771,43.7068,16481.0
2022-08-16 13:55:00,44.11,44.11,44.08,44.1,17833.0,43.7068,43.7068,43.6771,43.6969,17833.0
2022-08-16 14:00:00,44.1,44.11,44.09,44.11,35601.0,43.6969,43.7068,43.687,43.7068,35601.0
2022-08-16 14:05:00,44.11,44.13,44.1,44.13,21471.0,43.7068,43.7267,43.6969,43.7267,21471.0
2022-08-16 14:10:00,44.12,44.14,44.12,44.13,6448.0,43.7168,43.7366,43.7168,43.7267,6448.0
2022-08-16 14:15:00,44.13,44.14,44.13,44.13,6273.0,43.7267,43.7366,43.7267,43.7267,6273.0
2022-08-16 14:20:00,44.13,44.14,44.12,44.13,9780.0,43.7267,43.7366,43.7168,43.7267,9780.0
2022-08-16 14:25:00,44.13,44.13,44.11,44.12,7300.0,43.7267,43.7267,43.7068,43.7168,7300.0
2022-08-16 14:30:00,44.12,44.12,44.1,44.11,9400.0,43.7168,43.7168,43.6969,43.7068,9400.0
2022-08-16 14:35:00,44.1,44.1,44.05,44.05,13445.0,43.6969,43.6969,43.6474,43.6474,13445.0
2022-08-16 14:40:00,44.05,44.06,44.03,44.04,38302.0,43.6474,43.6573,43.6276,43.6375,38302.0
2022-08-16 14:45:00,44.04,44.04,43.98,44.0,45030.0,43.6375,43.6375,43.578,43.5979,45030.0
2022-08-16 14:50:00,44.0,44.02,44.0,44.01,8124.0,43.5979,43.6177,43.5979,43.6078,8124.0
2022-08-16 14:55:00,44.01,44.05,44.01,44.05,6571.0,43.6078,43.6474,43.6078,43.6474,6571.0
2022-08-16 15:00:00,44.04,44.04,44.01,44.02,54608.0,43.6375,43.6375,43.6078,43.6177,54608.0
2022-08-16 15:05:00,44.02,44.04,44.01,44.03,85107.0,43.6177,43.6375,43.6078,43.6276,85107.0
2022-08-16 15:10:00,44.03,44.05,44.02,44.04,26479.0,43.6276,43.6474,43.6177,43.6375,26479.0
2022-08-16 15:15:00,44.05,44.06,44.03,44.05,14089.0,43.6474,43.6573,43.6276,43.6474,14089.0
2022-08-16 15:20:00,44.05,44.07,44.04,44.07,15432.0,43.6474,43.6672,43.6375,43.6672,15432.0
2022-08-16 15:25:00,44.07,44.08,44.06,44.07,5958.0,43.6672,43.6771,43.6573,43.6672,5958.0
2022-08-16 15:30:00,44.08,44.1,44.07,44.1,58146.0,43.6771,43.6969,43.6672,43.6969,58146.0
2022-08-16 15:35:00,44.1,44.1,44.08,44.09,32234.0,43.6969,43.6969,43.6771,43.687,32234.0
2022-08-16 15:40:00,44.09,44.1,44.08,44.09,17466.0,43.687,43.6969,43.6771,43.687,17466.0
2022-08-16 15:45:00,44.09,44.11,44.08,44.11,23377.0,43.687,43.7068,43.6771,43.7068,23377.0
2022-08-16 15:50:00,44.1,44.11,44.08,44.1,59875.0,43.6969,43.7068,43.6771,43.6969,59875.0
2022-08-16 15:55:00,44.1,44.1,44.07,44.09,96296.0,43.6969,43.6969,43.6672,43.687,96296.0
2022-08-17 09:30:00,44.1,44.12,44.07,44.08,486336.0,43.6969,43.7168,43.6672,43.6771,486336.0
2022-08-17 09:35:00,44.1,44.14,44.07,44.09,215209.0,43.6969,43.7366,43.6672,43.687,215209.0
2022-08-17 09:40:00,44.09,44.11,44.05,44.1,12896.0,43.687,43.7068,43.6474,43.6969,12896.0
2022-08-17 09:45:00,44.1,44.11,44.08,44.1,6099.0,43.6969,43.7068,43.6771,43.6969,6099.0
2022-08-17 09:50:00,44.11,44.13,44.08,44.12,76026.0,43.7068,43.7267,43.6771,43.7168,76026.0
2022-08-17 09:55:00,44.12,44.15,44.12,44.14,21535.0,43.7168,43.7465,43.7168,43.7366,21535.0
2022-08-17 10:00:00,44.14,44.14,44.11,44.14,22373.0,43.7366,43.7366,43.7068,43.7366,22373.0
2022-08-17 10:05:00,44.14,44.18,44.13,44.16,18279.0,43.7366,43.7762,43.7267,43.7564,18279.0
2022-08-17 10:10:00,44.15,44.17,44.12,44.13,18544.0,43.7465,43.7663,43.7168,43.7267,18544.0
2022-08-17 10:15:00,44.14,44.16,44.12,44.13,18234.0,43.7366,43.7564,43.7168,43.7267,18234.0
2022-08-17 10:20:00,44.13,44.16,44.12,44.14,10053.0,43.7267,43.7564,43.7168,43.7366,10053.0
2022-08-17 10:25:00,44.13,44.14,44.12,44.13,16561.0,43.7267,43.7366,43.7168,43.7267,16561.0
2022-08-17 10:30:00,44.12,44.15,44.11,44.13,32284.0,43.7168,43.7465,43.7068,43.7267,32284.0
2022-08-17 10:35:00,44.13,44.13,44.08,44.09,29234.0,43.7267,43.7267,43.6771,43.687,29234.0
2022-08-17 10:40:00,44.09,44.12,44.09,44.12,17566.0,43.687,43.7168,43.687,43.7168,17566.0
2022-08-17 10:45:00,44.12,44.14,44.1,44.11,19617.0,43.7168,43.7366,43.6969,43.7068,19617.0
2022-08-17 10:50:00,44.12,44.12,44.07,44.08,22545.0,43.7168,43.7168,43.6672,43.6771,22545.0
2022-08-17 10:55:00,44.08,44.09,44.07,44.08,4330.0,43.6771,43.687,43.6672,43.6771,4330.0
2022-08-17 11:00:00,44.08,44.12,44.08,44.11,10121.0,43.6771,43.7168,43.6771,43.7068,10121.0
2022-08-17 11:05:00,44.1,44.12,44.09,44.12,7123.0,43.6969,43.7168,43.687,43.7168,7123.0
2022-08-17 11:10:00,44.12,44.14,44.11,44.12,7545.0,43.7168,43.7366,43.7068,43.7168,7545.0
2022-08-17 11:15:00,44.11,44.14,44.1,44.12,25747.0,43.7068,43.7366,43.6969,43.7168,25747.0
2022-08-17 11:20:00,44.12,44.14,44.11,44.13,5767.0,43.7168,43.7366,43.7068,43.7267,5767.0
2022-08-17 11:25:00,44.14,44.14,44.12,44.14,15329.0,43.7366,43.7366,43.7168,43.7366,15329.0
2022-08-17 11:30:00,44.14,44.16,44.11,44.11,10292.0,43.7366,43.7564,43.7068,43.7068,10292.0
2022-08-17 11:35:00,44.12,44.12,44.1,44.12,5675.0,43.7168,43.7168,43.6969,43.7168,5675.0
2022-08-17 11:40:00,44.12,44.12,44.08,44.09,16478.0,43.7168,43.7168,43.6771,43.687,16478.0
2022-08-17 11:45:00,44.09,44.1,44.08,44.1,4704.0,43.687,43.6969,43.6771,43.6969,4704.0
2022-08-17 11:50:00,44.1,44.12,44.09,44.1,13909.0,43.6969,43.7168,43.687,43.6969,13909.0
2022-08-17 11:55:00,44.11,44.11,44.09,44.11,6714.0,43.7068,43.7068,43.687,43.7068,6714.0
2022-08-17 12:00:00,44.11,44.13,44.11,44.12,14428.0,43.7068,43.7267,43.7068,43.7168,14428.0
2022-08-17 12:05:00,44.12,44.13,44.11,44.12,4178.0,43.7168,43.7267,43.7068,43.7168,4178.0
2022-08-17 12:10:00,44.12,44.12,44.1,44.12,4295.0,43.7168,43.7168,43.6969,43.7168,4295.0
2022-08-17 12:15:00,44.12,44.14,44.12,44.13,6992.0,43.7168,43.7366,43.7168,43.7267,6992.0
2022-08-17 12:20:00,44.13,44.14,44.12,44.14,32996.0,43.7267,43.7366,43.7168,43.7366,32996.0
2022-08-17 12:25:00,44.14,44.14,44.11,44.13,11883.0,43.7366,43.7366,43.7068,43.7267,11883.0
2022-08-17 12:30:00,44.13,44.15,44.13,44.14,8260.0,43.7267,43.7465,43.7267,43.7366,8260.0
2022-08-17 12:35:00,44.14,44.17,44.13,44.15,17690.0,43.7366,43.7663,43.7267,43.7465,17690.0
2022-08-17 12:40:00,44.15,44.15,44.14,44.15,2525.0,43.7465,43.7465,43.7366,43.7465,2525.0
2022-08-17 12:45:00,44.15,44.15,44.13,44.14,10444.0,43.7465,43.7465,43.7267,43.7366,10444.0
2022-08-17 12:50:00,44.14,44.15,44.13,44.14,10423.0,43.7366,43.7465,43.7267,43.7366,10423.0
2022-08-17 12:55:00,44.14,44.15,44.13,44.13,6241.0,43.7366,43.7465,43.7267,43.7267,6241.0
2022-08-17 13:00:00,44.13,44.15,44.1,44.14,27092.0,43.7267,43.7465,43.6969,43.7366,27092.0
2022-08-17 13:05:00,44.14,44.15,44.11,44.12,9197.0,43.7366,43.7465,43.7068,43.7168,9197.0
2022-08-17 13:10:00,44.12,44.14,44.12,44.12,7314.0,43.7168,43.7366,43.7168,43.7168,7314.0
2022-08-17 13:15:00,44.12,44.13,44.09,44.09,7812.0,43.7168,43.7267,43.687,43.687,7812.0
2022-08-17 13:20:00,44.09,44.11,44.09,44.09,4197.0,43.687,43.7068,43.687,43.687,4197.0
2022-08-17 13:25:00,44.1,44.13,44.1,44.12,20873.0,43.6969,43.7267,43.6969,43.7168,20873.0
2022-08-17 13:30:00,44.12,44.13,44.09,44.1,9464.0,43.7168,43.7267,43.687,43.6969,9464.0
2022-08-17 13:35:00,44.1,44.12,44.09,44.12,15595.0,43.6969,43.7168,43.687,43.7168,15595.0
2022-08-17 13:40:00,44.12,44.13,44.1,44.11,10294.0,43.7168,43.7267,43.6969,43.7068,10294.0
2022-08-17 13:45:00,44.11,44.12,44.1,44.12,16454.0,43.7068,43.7168,43.6969,43.7168,16454.0
2022-08-17 13:50:00,44.12,44.14,44.11,44.13,14799.0,43.7168,43.7366,43.7068,43.7267,14799.0
2022-08-17 13:55:00,44.13,44.13,44.12,44.12,8672.0,43.7267,43.7267,43.7168,43.7168,8672.0
2022-08-17 14:00:00,44.15,44.19,44.07,44.14,74492.0,43.7465,43.7861,43.6672,43.7366,74492.0
2022-08-17 14:05:00,44.14,44.19,44.09,44.16,22447.0,43.7366,43.7861,43.687,43.7564,22447.0
2022-08-17 14:10:00,44.16,44.21,44.14,44.21,22971.0,43.7564,43.8059,43.7366,43.8059,22971.0
2022-08-17 14:15:00,44.22,44.23,44.17,44.19,49958.0,43.8158,43.8258,43.7663,43.7861,49958.0
2022-08-17 14:20:00,44.18,44.19,44.14,44.16,13642.0,43.7762,43.7861,43.7366,43.7564,13642.0
2022-08-17 14:25:00,44.16,44.19,44.15,44.17,8818.0,43.7564,43.7861,43.7465,43.7663,8818.0
2022-08-17 14:30:00,44.17,44.2,44.16,44.19,12034.0,43.7663,43.796,43.7564,43.7861,12034.0
2022-08-17 14:35:00,44.2,44.22,44.19,44.22,14201.0,43.796,43.8158,43.7861,43.8158,14201.0
2022-08-17 14:40:00,44.22,44.23,44.15,44.16,25219.0,43.8158,43.8258,43.7465,43.7564,25219.0
2022-08-17 14:45:00,44.16,44.18,44.14,44.16,20522.0,43.7564,43.7762,43.7366,43.7564,20522.0
2022-08-17 14:50:00,44.16,44.17,44.14,44.15,12675.0,43.7564,43.7663,43.7366,43.7465,12675.0
2022-08-17 14:55:00,44.14,44.16,44.13,44.14,29892.0,43.7366,43.7564,43.7267,43.7366,29892.0
2022-08-17 15:00:00,44.14,44.17,44.13,44.16,7518.0,43.7366,43.7663,43.7267,43.7564,7518.0
2022-08-17 15:05:00,44.17,44.18,44.13,44.14,10745.0,43.7663,43.7762,43.7267,43.7366,10745.0
2022-08-17 15:10:00,44.14,44.15,44.08,44.11,35861.0,43.7366,43.7465,43.6771,43.7068,35861.0
2022-08-17 15:15:00,44.12,44.12,44.1,44.11,32708.0,43.7168,43.7168,43.6969,43.7068,32708.0
2022-08-17 15:20:00,44.11,44.15,44.1,44.14,17783.0,43.7068,43.7465,43.6969,43.7366,17783.0
2022-08-17 15:25:00,44.14,44.15,44.11,44.14,32334.0,43.7366,43.7465,43.7068,43.7366,32334.0
2022-08-17 15:30:00,44.13,44.14,44.1,44.11,26489.0,43.7267,43.7366,43.6969,43.7068,26489.0
2022-08-17 15:35:00,44.11,44.14,44.1,44.11,20602.0,43.7068,43.7366,43.6969,43.7068,20602.0
2022-08-17 15:40:00,44.11,44.13,44.1,44.11,65199.0,43.7068,43.7267,43.6969,43.7068,65199.0
2022-08-17 15:45:00,44.1,44.11,44.09,44.1,113220.0,43.6969,43.7068,43.687,43.6969,113220.0
2022-08-17 15:50:00,44.1,44.12,44.06,44.09,467005.0,43.6969,43.7168,43.6573,43.687,467005.0
2022-08-17 15:55:00,44.1,44.11,44.07,44.11,198945.0,43.6969,43.7068,43.6672,43.7068,198945.0
2022-08-18 09:30:00,44.07,44.07,43.97,43.97,36600.0,43.6672,43.6672,43.5681,43.5681,36600.0
2022-08-18 09:35:00,43.97,44.03,43.96,44.02,45983.0,43.5681,43.6276,43.5582,43.6177,45983.0
2022-08-18 09:40:00,44.02,44.03,44.0,44.02,12536.0,43.6177,43.6276,43.5979,43.6177,12536.0
2022-08-18 09:45:00,44.02,44.03,43.94,43.95,14349.0,43.6177,43.6276,43.5384,43.5483,14349.0
2022-08-18 09:50:00,43.94,43.98,43.94,43.96,17759.0,43.5384,43.578,43.5384,43.5582,17759.0
2022-08-18 09:55:00,43.96,43.97,43.95,43.96,3387.0,43.5582,43.5681,43.5483,43.5582,3387.0
2022-08-18 10:00:00,43.96,43.96,43.91,43.94,4788.0,43.5582,43.5582,43.5087,43.5384,4788.0
2022-08-18 10:05:00,43.95,43.97,43.93,43.97,43631.0,43.5483,43.5681,43.5285,43.5681,43631.0
2022-08-18 10:10:00,43.97,43.99,43.96,43.98,7027.0,43.5681,43.5879,43.5582,43.578,7027.0
2022-08-18 10:15:00,43.98,43.99,43.97,43.98,1927.0,43.578,43.5879,43.5681,43.578,1927.0
2022-08-18 10:20:00,43.98,43.99,43.96,43.97,18856.0,43.578,43.5879,43.5582,43.5681,18856.0
2022-08-18 10:25:00,43.97,43.98,43.94,43.96,11162.0,43.5681,43.578,43.5384,43.5582,11162.0
2022-08-18 10:30:00,43.96,43.97,43.94,43.96,14245.0,43.5582,43.5681,43.5384,43.5582,14245.0
2022-08-18 10:35:00,43.97,43.98,43.95,43.98,11094.0,43.5681,43.578,43.5483,43.578,11094.0
2022-08-18 10:40:00,43.98,44.03,43.97,44.01,27706.0,43.578,43.6276,43.5681,43.6078,27706.0
2022-08-18 10:45:00,44.01,44.02,43.99,44.02,16291.0,43.6078,43.6177,43.5879,43.6177,16291.0
2022-08-18 10:50:00,44.02,44.03,43.97,43.98,44703.0,43.6177,43.6276,43.5681,43.578,44703.0
2022-08-18 10:55:00,43.98,44.0,43.98,44.0,26826.0,43.578,43.5979,43.578,43.5979,26826.0
2022-08-18 11:00:00,44.0,44.01,43.97,43.98,19929.0,43.5979,43.6078,43.5681,43.578,19929.0
2022-08-18 11:05:00,43.98,43.99,43.95,43.98,20877.0,43.578,43.5879,43.5483,43.578,20877.0
2022-08-18 11:10:00,43.98,44.02,43.98,44.01,30049.0,43.578,43.6177,43.578,43.6078,30049.0
2022-08-18 11:15:00,44.01,44.02,43.98,43.99,20514.0,43.6078,43.6177,43.578,43.5879,20514.0
2022-08-18 11:20:00,44.0,44.03,43.99,44.03,22117.0,43.5979,43.6276,43.5879,43.6276,22117.0
2022-08-18 11:25:00,44.03,44.04,44.01,44.02,13091.0,43.6276,43.6375,43.6078,43.6177,13091.0
2022-08-18 11:30:00,44.02,44.02,44.0,44.01,10642.0,43.6177,43.6177,43.5979,43.6078,10642.0
2022-08-18 11:35:00,44.01,44.03,44.0,44.01,12733.0,43.6078,43.6276,43.5979,43.6078,12733.0
2022-08-18 11:40:00,44.01,44.03,44.0,44.0,16038.0,43.6078,43.6276,43.5979,43.5979,16038.0
2022-08-18 11:45:00,44.01,44.01,43.98,44.0,5574.0,43.6078,43.6078,43.578,43.5979,5574.0
2022-08-18 11:50:00,44.0,44.0,43.98,43.98,7193.0,43.5979,43.5979,43.578,43.578,7193.0
2022-08-18 11:55:00,43.98,44.0,43.97,43.97,8733.0,43.578,43.5979,43.5681,43.5681,8733.0
2022-08-18 12:00:00,43.97,43.99,43.97,43.98,5890.0,43.5681,43.5879,43.5681,43.578,5890.0
2022-08-18 12:05:00,43.99,43.99,43.97,43.98,5239.0,43.5879,43.5879,43.5681,43.578,5239.0
2022-08-18 12:10:00,43.98,43.98,43.96,43.97,4688.0,43.578,43.578,43.5582,43.5681,4688.0
2022-08-18 12:15:00,43.97,43.97,43.95,43.95,47072.0,43.5681,43.5681,43.5483,43.5483,47072.0
2022-08-18 12:20:00,43.95,43.95,43.92,43.93,23652.0,43.5483,43.5483,43.5186,43.5285,23652.0
2022-08-18 12:25:00,43.93,43.95,43.91,43.93,9684.0,43.5285,43.5483,43.5087,43.5285,9684.0
2022-08-18 12:30:00,43.92,43.93,43.91,43.92,4467.0,43.5186,43.5285,43.5087,43.5186,4467.0
2022-08-18 12:35:00,43.92,43.92,43.89,43.9,7278.0,43.5186,43.5186,43.4889,43.4988,7278.0
2022-08-18 12:40:00,43.9,43.9,43.86,43.86,6908.0,43.4988,43.4988,43.4591,43.4591,6908.0
2022-08-18 12:45:00,43.87,43.9,43.87,43.89,8295.0,43.469,43.4988,43.469,43.4889,8295.0
2022-08-18 12:50:00,43.89,43.89,43.87,43.88,5340.0,43.4889,43.4889,43.469,43.479,5340.0
2022-08-18 12:55:00,43.88,43.89,43.85,43.85,28826.0,43.479,43.4889,43.4492,43.4492,28826.0
2022-08-18 13:00:00,43.85,43.87,43.84,43.84,27097.0,43.4492,43.469,43.4393,43.4393,27097.0
2022-08-18 13:05:00,43.84,43.88,43.83,43.88,8809.0,43.4393,43.479,43.4294,43.479,8809.0
2022-08-18 13:10:00,43.88,43.9,43.85,43.86,113770.0,43.479,43.4988,43.4492,43.4591,113770.0
2022-08-18 13:15:00,43.86,43.9,43.86,43.9,13130.0,43.4591,43.4988,43.4591,43.4988,13130.0
2022-08-18 13:20:00,43.9,43.9,43.87,43.88,6800.0,43.4988,43.4988,43.469,43.479,6800.0
2022-08-18 13:25:00,43.88,43.9,43.87,43.88,22851.0,43.479,43.4988,43.469,43.479,22851.0
2022-08-18 13:30:00,43.89,43.9,43.88,43.88,4654.0,43.4889,43.4988,43.479,43.479,4654.0
2022-08-18 13:35:00,43.88,43.91,43.88,43.91,10340.0,43.479,43.5087,43.479,43.5087,10340.0
2022-08-18 13:40:00,43.9,43.92,43.9,43.9,17854.0,43.4988,43.5186,43.4988,43.4988,17854.0
2022-08-18 13:45:00,43.9,43.91,43.89,43.89,2630.0,43.4988,43.5087,43.4889,43.4889,2630.0
2022-08-18 13:50:00,43.89,43.9,43.89,43.9,3163.0,43.4889,43.4988,43.4889,43.4988,3163.0
2022-08-18 13:55:00,43.89,43.89,43.88,43.89,5244.0,43.4889,43.4889,43.479,43.4889,5244.0
2022-08-18 14:00:00,43.89,43.91,43.88,43.91,18409.0,43.4889,43.5087,43.479,43.5087,18409.0
2022-08-18 14:05:00,43.9,43.92,43.89,43.91,7101.0,43.4988,43.5186,43.4889,43.5087,7101.0
2022-08-18 14:10:00,43.93,43.93,43.9,43.91,5569.0,43.5285,43.5285,43.4988,43.5087,5569.0
2022-08-18 14:15:00,43.92,43.92,43.91,43.91,4725.0,43.5186,43.5186,43.5087,43.5087,4725.0
2022-08-18 14:20:00,43.92,43.94,43.91,43.94,6198.0,43.5186,43.5384,43.5087,43.5384,6198.0
2022-08-18 14:25:00,43.94,43.95,43.93,43.94,5390.0,43.5384,43.5483,43.5285,43.5384,5390.0
2022-08-18 14:30:00,43.93,43.94,43.9,43.91,6827.0,43.5285,43.5384,43.4988,43.5087,6827.0
2022-08-18 14:35:00,43.91,43.92,43.91,43.91,4221.0,43.5087,43.5186,43.5087,43.5087,4221.0
2022-08-18 14:40:00,43.91,43.94,43.91,43.94,17926.0,43.5087,43.5384,43.5087,43.5384,17926.0
2022-08-18 14:45:00,43.94,43.94,43.92,43.93,2476.0,43.5384,43.5384,43.5186,43.5285,2476.0
2022-08-18 14:50:00,43.93,43.95,43.92,43.95,3035.0,43.5285,43.5483,43.5186,43.5483,3035.0
2022-08-18 14:55:00,43.95,43.96,43.94,43.95,4025.0,43.5483,43.5582,43.5384,43.5483,4025.0
2022-08-18 15:00:00,43.95,43.97,43.94,43.96,7563.0,43.5483,43.5681,43.5384,43.5582,7563.0
2022-08-18 15:05:00,43.96,43.98,43.96,43.97,9322.0,43.5582,43.578,43.5582,43.5681,9322.0
2022-08-18 15:10:00,43.98,44.0,43.97,43.98,8722.0,43.578,43.5979,43.5681,43.578,8722.0
2022-08-18 15:15:00,43.99,44.01,43.98,44.01,10426.0,43.5879,43.6078,43.578,43.6078,10426.0
2022-08-18 15:20:00,44.01,44.02,43.99,44.01,9127.0,43.6078,43.6177,43.5879,43.6078,9127.0
2022-08-18 15:25:00,44.01,44.02,44.0,44.02,18791.0,43.6078,43.6177,43.5979,43.6177,18791.0
2022-08-18 15:30:00,44.01,44.02,44.0,44.01,5688.0,43.6078,43.6177,43.5979,43.6078,5688.0
2022-08-18 15:35:00,44.01,44.02,44.0,44.01,10185.0,43.6078,43.6177,43.5979,43.6078,10185.0
2022-08-18 15:40:00,44.01,44.01,43.99,44.0,22062.0,43.6078,43.6078,43.5879,43.5979,22062.0
2022-08-18 15:45:00,44.0,44.01,43.99,44.01,41485.0,43.5979,43.6078,43.5879,43.6078,41485.0
2022-08-18 15:50:00,44.0,44.0,43.96,43.96,29289.0,43.5979,43.5979,43.5582,43.5582,29289.0
2022-08-18 15:55:00,43.97,44.01,43.96,44.01,152623.0,43.5681,43.6078,43.5582,43.6078,152623.0
2022-08-19 09:30:00,43.43,43.49,43.43,43.45,19779.0,43.0331,43.0925,43.0331,43.0529,19779.0
2022-08-19 09:35:00,43.46,43.49,43.43,43.44,22694.0,43.0628,43.0925,43.0331,43.043,22694.0
2022-08-19 09:40:00,43.44,43.44,43.39,43.41,11705.0,43.043,43.043,42.9934,43.0132,11705.0
2022-08-19 09:45:00,43.4,43.41,43.34,43.35,44290.0,43.0033,43.0132,42.9439,42.9538,44290.0
2022-08-19 09:50:00,43.35,43.36,43.32,43.34,23667.0,42.9538,42.9637,42.9241,42.9439,23667.0
2022-08-19 09:55:00,43.34,43.34,43.32,43.32,30814.0,42.9439,42.9439,42.9241,42.9241,30814.0
2022-08-19 10:00:00,43.32,43.33,43.28,43.32,36478.0,42.9241,42.934,42.8844,42.9241,36478.0
2022-08-19 10:05:00,43.32,43.34,43.29,43.29,16830.0,42.9241,42.9439,42.8943,42.8943,16830.0
2022-08-19 10:10:00,43.29,43.31,43.27,43.28,15590.0,42.8943,42.9142,42.8745,42.8844,15590.0
2022-08-19 10:15:00,43.29,43.3,43.27,43.3,30531.0,42.8943,42.9043,42.8745,42.9043,30531.0
2022-08-19 10:20:00,43.3,43.32,43.29,43.3,8983.0,42.9043,42.9241,42.8943,42.9043,8983.0
2022-08-19 10:25:00,43.3,43.3,43.28,43.3,14544.0,42.9043,42.9043,42.8844,42.9043,14544.0
2022-08-19 10:30:00,43.3,43.31,43.28,43.29,19623.0,42.9043,42.9142,42.8844,42.8943,19623.0
2022-08-19 10:35:00,43.29,43.29,43.27,43.27,17175.0,42.8943,42.8943,42.8745,42.8745,17175.0
2022-08-19 10:40:00,43.27,43.29,43.26,43.28,9646.0,42.8745,42.8943,42.8646,42.8844,9646.0
2022-08-19 10:45:00,43.27,43.3,43.27,43.29,8262.0,42.8745,42.9043,42.8745,42.8943,8262.0
2022-08-19 10:50:00,43.29,43.29,43.26,43.27,22668.0,42.8943,42.8943,42.8646,42.8745,22668.0
2022-08-19 10:55:00,43.27,43.27,43.24,43.25,33083.0,42.8745,42.8745,42.8448,42.8547,33083.0
2022-08-19 11:00:00,43.25,43.26,43.25,43.25,9343.0,42.8547,42.8646,42.8547,42.8547,9343.0
2022-08-19 11:05:00,43.26,43.27,43.22,43.23,29542.0,42.8646,42.8745,42.825,42.8349,29542.0
2022-08-19 11:10:00,43.23,43.25,43.22,43.25,20329.0,42.8349,42.8547,42.825,42.8547,20329.0
2022-08-19 11:15:00,43.25,43.28,43.25,43.28,16589.0,42.8547,42.8844,42.8547,42.8844,16589.0
2022-08-19 11:20:00,43.28,43.29,43.27,43.29,13320.0,42.8844,42.8943,42.8745,42.8943,13320.0
2022-08-19 11:25:00,43.29,43.29,43.27,43.29,20737.0,42.8943,42.8943,42.8745,42.8943,20737.0
2022-08-19 11:30:00,43.3,43.31,43.28,43.3,16516.0,42.9043,42.9142,42.8844,42.9043,16516.0
2022-08-19 11:35:00,43.31,43.33,43.3,43.31,16239.0,42.9142,42.934,42.9043,42.9142,16239.0
2022-08-19 11:40:00,43.32,43.34,43.31,43.33,52353.0,42.9241,42.9439,42.9142,42.934,52353.0
2022-08-19 11:45:00,43.33,43.35,43.32,43.34,17512.0,42.934,42.9538,42.9241,42.9439,17512.0
2022-08-19 11:50:00,43.35,43.35,43.32,43.34,30098.0,42.9538,42.9538,42.9241,42.9439,30098.0
2022-08-19 11:55:00,43.33,43.35,43.32,43.34,15918.0,42.934,42.9538,42.9241,42.9439,15918.0
2022-08-19 12:00:00,43.34,43.35,43.32,43.34,38805.0,42.9439,42.9538,42.9241,42.9439,38805.0
2022-08-19 12:05:00,43.34,43.35,43.33,43.33,22337.0,42.9439,42.9538,42.934,42.934,22337.0
2022-08-19 12:10:00,43.33,43.36,43.33,43.35,19344.0,42.934,42.9637,42.934,42.9538,19344.0
2022-08-19 12:15:00,43.35,43.37,43.34,43.36,19690.0,42.9538,42.9736,42.9439,42.9637,19690.0
2022-08-19 12:20:00,43.35,43.36,43.33,43.34,12616.0,42.9538,42.9637,42.934,42.9439,12616.0
2022-08-19 12:25:00,43.34,43.34,43.32,43.33,9796.0,42.9439,42.9439,42.9241,42.934,9796.0
2022-08-19 12:30:00,43.33,43.34,43.31,43.34,28616.0,42.934,42.9439,42.9142,42.9439,28616.0
2022-08-19 12:35:00,43.34,43.36,43.33,43.36,26688.0,42.9439,42.9637,42.934,42.9637,26688.0
2022-08-19 12:40:00,43.36,43.37,43.34,43.36,23714.0,42.9637,42.9736,42.9439,42.9637,23714.0
2022-08-19 12:45:00,43.36,43.37,43.35,43.36,14058.0,42.9637,42.9736,42.9538,42.9637,14058.0
2022-08-19 12:50:00,43.35,43.36,43.34,43.35,6241.0,42.9538,42.9637,42.9439,42.9538,6241.0
2022-08-19 12:55:00,43.35,43.37,43.35,43.35,17192.0,42.9538,42.9736,42.9538,42.9538,17192.0
2022-08-19 13:00:00,43.36,43.36,43.34,43.34,22845.0,42.9637,42.9637,42.9439,42.9439,22845.0
2022-08-19 13:05:00,43.35,43.35,43.32,43.33,18866.0,42.9538,42.9538,42.9241,42.934,18866.0
2022-08-19 13:10:00,43.34,43.34,43.31,43.31,8110.0,42.9439,42.9439,42.9142,42.9142,8110.0
2022-08-19 13:15:00,43.32,43.33,43.31,43.33,15267.0,42.9241,42.934,42.9142,42.934,15267.0
2022-08-19 13:20:00,43.32,43.33,43.31,43.32,20295.0,42.9241,42.934,42.9142,42.9241,20295.0
2022-08-19 13:25:00,43.32,43.32,43.29,43.3,14853.0,42.9241,42.9241,42.8943,42.9043,14853.0
2022-08-19 13:30:00,43.3,43.31,43.28,43.29,111153.0,42.9043,42.9142,42.8844,42.8943,111153.0
2022-08-19 13:35:00,43.29,43.29,43.27,43.28,12946.0,42.8943,42.8943,42.8745,42.8844,12946.0
2022-08-19 13:40:00,43.28,43.3,43.27,43.3,10036.0,42.8844,42.9043,42.8745,42.9043,10036.0
2022-08-19 13:45:00,43.3,43.3,43.29,43.3,11837.0,42.9043,42.9043,42.8943,42.9043,11837.0
2022-08-19 13:50:00,43.3,43.31,43.29,43.3,12108.0,42.9043,42.9142,42.8943,42.9043,12108.0
2022-08-19 13:55:00,43.3,43.32,43.3,43.32,9052.0,42.9043,42.9241,42.9043,42.9241,9052.0
2022-08-19 14:00:00,43.32,43.33,43.31,43.32,12102.0,42.9241,42.934,42.9142,42.9241,12102.0
2022-08-19 14:05:00,43.32,43.32,43.31,43.32,9284.0,42.9241,42.9241,42.9142,42.9241,9284.0
2022-08-19 14:10:00,43.32,43.32,43.28,43.3,28469.0,42.9241,42.9241,42.8844,42.9043,28469.0
2022-08-19 14:15:00,43.3,43.3,43.28,43.3,12313.0,42.9043,42.9043,42.8844,42.9043,12313.0
2022-08-19 14:20:00,43.29,43.3,43.29,43.3,6819.0,42.8943,42.9043,42.8943,42.9043,6819.0
2022-08-19 14:25:00,43.3,43.32,43.29,43.32,25204.0,42.9043,42.9241,42.8943,42.9241,25204.0
2022-08-19 14:30:00,43.31,43.32,43.29,43.3,39428.0,42.9142,42.9241,42.8943,42.9043,39428.0
2022-08-19 14:35:00,43.3,43.31,43.28,43.29,15137.0,42.9043,42.9142,42.8844,42.8943,15137.0
2022-08-19 14:40:00,43.28,43.29,43.27,43.28,39955.0,42.8844,42.8943,42.8745,42.8844,39955.0
2022-08-19 14:45:00,43.29,43.29,43.27,43.27,13910.0,42.8943,42.8943,42.8745,42.8745,13910.0
2022-08-19 14:50:00,43.27,43.28,43.25,43.26,27383.0,42.8745,42.8844,42.8547,42.8646,27383.0
2022-08-19 14:55:00,43.26,43.26,43.23,43.23,13363.0,42.8646,42.8646,42.8349,42.8349,13363.0
2022-08-19 15:00:00,43.24,43.24,43.21,43.22,15159.0,42.8448,42.8448,42.8151,42.825,15159.0
2022-08-19 15:05:00,43.22,43.23,43.21,43.22,12094.0,42.825,42.8349,42.8151,42.825,12094.0
2022-08-19 15:10:00,43.22,43.26,43.22,43.26,24111.0,42.825,42.8646,42.825,42.8646,24111.0
2022-08-19 15:15:00,43.26,43.28,43.25,43.25,71971.0,42.8646,42.8844,42.8547,42.8547,71971.0
2022-08-19 15:20:00,43.26,43.27,43.25,43.27,14061.0,42.8646,42.8745,42.8547,42.8745,14061.0
2022-08-19 15:25:00,43.27,43.27,43.25,43.27,20727.0,42.8745,42.8745,42.8547,42.8745,20727.0
2022-08-19 15:30:00,43.27,43.28,43.26,43.27,12784.0,42.8745,42.8844,42.8646,42.8745,12784.0
2022-08-19 15:35:00,43.27,43.28,43.26,43.27,9322.0,42.8745,42.8844,42.8646,42.8745,9322.0
2022-08-19 15:40:00,43.27,43.27,43.24,43.26,21126.0,42.8745,42.8745,42.8448,42.8646,21126.0
2022-08-19 15:45:00,43.27,43.27,43.25,43.27,28627.0,42.8745,42.8745,42.8547,42.8745,28627.0
2022-08-19 15:50:00,43.27,43.29,43.25,43.27,77474.0,42.8745,42.8943,42.8547,42.8745,77474.0
2022-08-19 15:55:00,43.27,43.32,43.27,43.3,130779.0,42.8745,42.9241,42.8745,42.9043,130779.0
2022-08-22 09:30:00,42.96,42.96,42.84,42.85,84279.0,42.5674,42.5674,42.4485,42.4584,84279.0
2022-08-22 09:35:00,42.85,42.86,42.82,42.84,79617.0,42.4584,42.4683,42.4286,42.4485,79617.0
2022-08-22 09:40:00,42.84,42.87,42.83,42.85,38949.0,42.4485,42.4782,42.4385,42.4584,38949.0
2022-08-22 09:45:00,42.85,42.86,42.79,42.79,47626.0,42.4584,42.4683,42.3989,42.3989,47626.0
2022-08-22 09:50:00,42.8,42.81,42.78,42.8,43491.0,42.4088,42.4187,42.389,42.4088,43491.0
2022-08-22 09:55:00,42.81,42.82,42.78,42.79,49959.0,42.4187,42.4286,42.389,42.3989,49959.0
2022-08-22 10:00:00,42.79,42.81,42.78,42.8,25053.0,42.3989,42.4187,42.389,42.4088,25053.0
2022-08-22 10:05:00,42.81,42.81,42.78,42.8,31287.0,42.4187,42.4187,42.389,42.4088,31287.0
2022-08-22 10:10:00,42.81,42.82,42.78,42.8,4792.0,42.4187,42.4286,42.389,42.4088,4792.0
2022-08-22 10:15:00,42.79,42.8,42.78,42.78,28747.0,42.3989,42.4088,42.389,42.389,28747.0
2022-08-22 10:20:00,42.78,42.78,42.74,42.75,14197.0,42.389,42.389,42.3494,42.3593,14197.0
2022-08-22 10:25:00,42.74,42.76,42.74,42.74,41191.0,42.3494,42.3692,42.3494,42.3494,41191.0
2022-08-22 10:30:00,42.74,42.75,42.72,42.72,38647.0,42.3494,42.3593,42.3296,42.3296,38647.0
2022-08-22 10:35:00,42.73,42.75,42.72,42.74,33229.0,42.3395,42.3593,42.3296,42.3494,33229.0
2022-08-22 10:40:00,42.74,42.76,42.73,42.73,22656.0,42.3494,42.3692,42.3395,42.3395,22656.0
2022-08-22 10:45:00,42.73,42.75,42.73,42.74,34161.0,42.3395,42.3593,42.3395,42.3494,34161.0
2022-08-22 10:50:00,42.73,42.74,42.71,42.72,31169.0,42.3395,42.3494,42.3196,42.3296,31169.0
2022-08-22 10:55:00,42.72,42.72,42.7,42.71,3146.0,42.3296,42.3296,42.3097,42.3196,3146.0
2022-08-22 11:00:00,42.71,42.74,42.71,42.73,5647.0,42.3196,42.3494,42.3196,42.3395,5647.0
2022-08-22 11:05:00,42.74,42.75,42.73,42.73,34350.0,42.3494,42.3593,42.3395,42.3395,34350.0
2022-08-22 11:10:00,42.73,42.75,42.73,42.75,11672.0,42.3395,42.3593,42.3395,42.3593,11672.0
2022-08-22 11:15:00,42.76,42.77,42.75,42.75,4163.0,42.3692,42.3791,42.3593,42.3593,4163.0
2022-08-22 11:20:00,42.75,42.76,42.74,42.74,5305.0,42.3593,42.3692,42.3494,42.3494,5305.0
2022-08-22 11:25:00,42.74,42.75,42.71,42.72,7270.0,42.3494,42.3593,42.3196,42.3296,7270.0
2022-08-22 11:30:00,42.72,42.74,42.71,42.73,4393.0,42.3296,42.3494,42.3196,42.3395,4393.0
2022-08-22 11:35:00,42.74,42.75,42.73,42.73,26668.0,42.3494,42.3593,42.3395,42.3395,26668.0
2022-08-22 11:40:00,42.74,42.76,42.74,42.75,17517.0,42.3494,42.3692,42.3494,42.3593,17517.0
2022-08-22 11:45:00,42.75,42.75,42.71,42.72,20890.0,42.3593,42.3593,42.3196,42.3296,20890.0
2022-08-22 11:50:00,42.73,42.77,42.73,42.77,10935.0,42.3395,42.3791,42.3395,42.3791,10935.0
2022-08-22 11:55:00,42.76,42.78,42.76,42.76,14999.0,42.3692,42.389,42.3692,42.3692,14999.0
2022-08-22 12:00:00,42.77,42.79,42.75,42.77,8876.0,42.3791,42.3989,42.3593,42.3791,8876.0
2022-08-22 12:05:00,42.78,42.78,42.76,42.77,5593.0,42.389,42.389,42.3692,42.3791,5593.0
2022-08-22 12:10:00,42.77,42.77,42.76,42.76,3045.0,42.3791,42.3791,42.3692,42.3692,3045.0
2022-08-22 12:15:00,42.77,42.79,42.77,42.77,14627.0,42.3791,42.3989,42.3791,42.3791,14627.0
2022-08-22 12:20:00,42.78,42.8,42.78,42.8,5474.0,42.389,42.4088,42.389,42.4088,5474.0
2022-08-22 12:25:00,42.8,42.8,42.78,42.8,18090.0,42.4088,42.4088,42.389,42.4088,18090.0
2022-08-22 12:30:00,42.8,42.8,42.79,42.8,1481.0,42.4088,42.4088,42.3989,42.4088,1481.0
2022-08-22 12:35:00,42.8,42.82,42.8,42.82,21392.0,42.4088,42.4286,42.4088,42.4286,21392.0
2022-08-22 12:40:00,42.82,42.82,42.78,42.79,6818.0,42.4286,42.4286,42.389,42.3989,6818.0
2022-08-22 12:45:00,42.78,42.79,42.75,42.79,18376.0,42.389,42.3989,42.3593,42.3989,18376.0
2022-08-22 12:50:00,42.78,42.79,42.78,42.79,6417.0,42.389,42.3989,42.389,42.3989,6417.0
2022-08-22 12:55:00,42.79,42.79,42.78,42.79,7407.0,42.3989,42.3989,42.389,42.3989,7407.0
2022-08-22 13:00:00,42.79,42.8,42.78,42.78,8679.0,42.3989,42.4088,42.389,42.389,8679.0
2022-08-22 13:05:00,42.77,42.78,42.77,42.77,10801.0,42.3791,42.389,42.3791,42.3791,10801.0
2022-08-22 13:10:00,42.77,42.77,42.75,42.76,946.0,42.3791,42.3791,42.3593,42.3692,946.0
2022-08-22 13:15:00,42.76,42.76,42.75,42.76,2216.0,42.3692,42.3692,42.3593,42.3692,2216.0
2022-08-22 13:20:00,42.76,42.76,42.74,42.75,2206.0,42.3692,42.3692,42.3494,42.3593,2206.0
2022-08-22 13:25:00,42.75,42.76,42.75,42.75,2579.0,42.3593,42.3692,42.3593,42.3593,2579.0
2022-08-22 13:30:00,42.75,42.75,42.72,42.73,4905.0,42.3593,42.3593,42.3296,42.3395,4905.0
2022-08-22 13:35:00,42.73,42.75,42.72,42.75,4983.0,42.3395,42.3593,42.3296,42.3593,4983.0
2022-08-22 13:40:00,42.75,42.76,42.74,42.75,2852.0,42.3593,42.3692,42.3494,42.3593,2852.0
2022-08-22 13:45:00,42.75,42.75,42.75,42.75,1100.0,42.3593,42.3593,42.3593,42.3593,1100.0
2022-08-22 13:50:00,42.75,42.75,42.73,42.74,3400.0,42.3593,42.3593,42.3395,42.3494,3400.0
2022-08-22 13:55:00,42.73,42.74,42.71,42.72,6654.0,42.3395,42.3494,42.3196,42.3296,6654.0
2022-08-22 14:00:00,42.72,42.73,42.71,42.72,2100.0,42.3296,42.3395,42.3196,42.3296,2100.0
2022-08-22 14:05:00,42.72,42.73,42.71,42.72,3014.0,42.3296,42.3395,42.3196,42.3296,3014.0
2022-08-22 14:10:00,42.72,42.73,42.71,42.73,2397.0,42.3296,42.3395,42.3196,42.3395,2397.0
2022-08-22 14:15:00,42.72,42.72,42.72,42.72,13490.0,42.3296,42.3296,42.3296,42.3296,13490.0
2022-08-22 14:20:00,42.73,42.73,42.71,42.72,5538.0,42.3395,42.3395,42.3196,42.3296,5538.0
2022-08-22 14:25:00,42.72,42.72,42.7,42.71,7132.0,42.3296,42.3296,42.3097,42.3196,7132.0
2022-08-22 14:30:00,42.7,42.71,42.7,42.71,617.0,42.3097,42.3196,42.3097,42.3196,617.0
2022-08-22 14:35:00,42.71,42.72,42.7,42.71,3150.0,42.3196,42.3296,42.3097,42.3196,3150.0
2022-08-22 14:40:00,42.71,42.71,42.69,42.7,5351.0,42.3196,42.3196,42.2998,42.3097,5351.0
2022-08-22 14:45:00,42.69,42.7,42.69,42.69,6848.0,42.2998,42.3097,42.2998,42.2998,6848.0
2022-08-22 14:50:00,42.7,42.7,42.68,42.69,3314.0,42.3097,42.3097,42.2899,42.2998,3314.0
2022-08-22 14:55:00,42.69,42.7,42.68,42.7,2271.0,42.2998,42.3097,42.2899,42.3097,2271.0
2022-08-22 15:00:00,42.7,42.73,42.7,42.71,6225.0,42.3097,42.3395,42.3097,42.3196,6225.0
2022-08-22 15:05:00,42.71,42.72,42.71,42.72,1791.0,42.3196,42.3296,42.3196,42.3296,1791.0
2022-08-22 15:10:00,42.72,42.74,42.72,42.73,18276.0,42.3296,42.3494,42.3296,42.3395,18276.0
2022-08-22 15:15:00,42.74,42.74,42.71,42.72,16050.0,42.3494,42.3494,42.3196,42.3296,16050.0
2022-08-22 15:20:00,42.71,42.72,42.7,42.72,3922.0,42.3196,42.3296,42.3097,42.3296,3922.0
2022-08-22 15:25:00,42.73,42.73,42.7,42.7,2702.0,42.3395,42.3395,42.3097,42.3097,2702.0
2022-08-22 15:30:00,42.7,42.71,42.68,42.69,26293.0,42.3097,42.3196,42.2899,42.2998,26293.0
2022-08-22 15:35:00,42.69,42.72,42.69,42.71,47723.0,42.2998,42.3296,42.2998,42.3196,47723.0
2022-08-22 15:40:00,42.71,42.71,42.66,42.66,32541.0,42.3196,42.3196,42.2701,42.2701,32541.0
2022-08-22 15:45:00,42.66,42.68,42.66,42.68,28396.0,42.2701,42.2899,42.2701,42.2899,28396.0
2022-08-22 15:50:00,42.67,42.72,42.67,42.7,117098.0,42.28,42.3296,42.28,42.3097,117098.0
2022-08-22 15:55:00,42.7,42.71,42.67,42.7,337104.0,42.3097,42.3196,42.28,42.3097,337104.0
2022-08-23 09:30:00,43.1,43.15,43.1,43.14,77726.0,42.7061,42.7556,42.7061,42.7457,77726.0
2022-08-23 09:35:00,43.15,43.2,43.14,43.17,20771.0,42.7556,42.8052,42.7457,42.7754,20771.0
2022-08-23 09:40:00,43.16,43.21,43.14,43.14,64549.0,42.7655,42.8151,42.7457,42.7457,64549.0
2022-08-23 09:45:00,43.15,43.32,43.15,43.29,69041.0,42.7556,42.9241,42.7556,42.8943,69041.0
2022-08-23 09:50:00,43.29,43.33,43.28,43.29,33689.0,42.8943,42.934,42.8844,42.8943,33689.0
2022-08-23 09:55:00,43.29,43.32,43.28,43.31,28748.0,42.8943,42.9241,42.8844,42.9142,28748.0
2022-08-23 10:00:00,43.31,43.37,43.27,43.29,40169.0,42.9142,42.9736,42.8745,42.8943,40169.0
2022-08-23 10:05:00,43.29,43.36,43.29,43.36,8827.0,42.8943,42.9637,42.8943,42.9637,8827.0
2022-08-23 10:10:00,43.36,43.39,43.35,43.37,13149.0,42.9637,42.9934,42.9538,42.9736,13149.0
2022-08-23 10:15:00,43.36,43.36,43.31,43.32,41991.0,42.9637,42.9637,42.9142,42.9241,41991.0
2022-08-23 10:20:00,43.32,43.33,43.28,43.28,64267.0,42.9241,42.934,42.8844,42.8844,64267.0
2022-08-23 10:25:00,43.27,43.28,43.23,43.24,10312.0,42.8745,42.8844,42.8349,42.8448,10312.0
2022-08-23 10:30:00,43.24,43.29,43.23,43.27,34644.0,42.8448,42.8943,42.8349,42.8745,34644.0
2022-08-23 10:35:00,43.28,43.28,43.21,43.21,15080.0,42.8844,42.8844,42.8151,42.8151,15080.0
2022-08-23 10:40:00,43.21,43.25,43.2,43.24,11757.0,42.8151,42.8547,42.8052,42.8448,11757.0
2022-08-23 10:45:00,43.23,43.25,43.21,43.24,11058.0,42.8349,42.8547,42.8151,42.8448,11058.0
2022-08-23 10:50:00,43.25,43.27,43.21,43.22,30721.0,42.8547,42.8745,42.8151,42.825,30721.0
2022-08-23 10:55:00,43.21,43.21,43.18,43.19,20037.0,42.8151,42.8151,42.7853,42.7953,20037.0
2022-08-23 11:00:00,43.2,43.2,43.14,43.19,18460.0,42.8052,42.8052,42.7457,42.7953,18460.0
2022-08-23 11:05:00,43.19,43.2,43.16,43.2,11643.0,42.7953,42.8052,42.7655,42.8052,11643.0
2022-08-23 11:10:00,43.2,43.23,43.2,43.23,8518.0,42.8052,42.8349,42.8052,42.8349,8518.0
2022-08-23 11:15:00,43.23,43.28,43.23,43.26,17710.0,42.8349,42.8844,42.8349,42.8646,17710.0
2022-08-23 11:20:00,43.26,43.26,43.21,43.22,12085.0,42.8646,42.8646,42.8151,42.825,12085.0
2022-08-23 11:25:00,43.22,43.22,43.17,43.18,70378.0,42.825,42.825,42.7754,42.7853,70378.0
2022-08-23 11:30:00,43.18,43.21,43.17,43.19,16778.0,42.7853,42.8151,42.7754,42.7953,16778.0
2022-08-23 11:35:00,43.19,43.22,43.19,43.2,11734.0,42.7953,42.825,42.7953,42.8052,11734.0
2022-08-23 11:40:00,43.2,43.21,43.17,43.17,7823.0,42.8052,42.8151,42.7754,42.7754,7823.0
2022-08-23 11:45:00,43.18,43.21,43.18,43.19,24088.0,42.7853,42.8151,42.7853,42.7953,24088.0
2022-08-23 11:50:00,43.2,43.21,43.18,43.19,25647.0,42.8052,42.8151,42.7853,42.7953,25647.0
2022-08-23 11:55:00,43.19,43.19,43.16,43.16,16543.0,42.7953,42.7953,42.7655,42.7655,16543.0
2022-08-23 12:00:00,43.16,43.17,43.13,43.15,33773.0,42.7655,42.7754,42.7358,42.7556,33773.0
2022-08-23 12:05:00,43.15,43.18,43.14,43.18,18606.0,42.7556,42.7853,42.7457,42.7853,18606.0
2022-08-23 12:10:00,43.18,43.18,43.16,43.18,28316.0,42.7853,42.7853,42.7655,42.7853,28316.0
2022-08-23 12:15:00,43.18,43.18,43.14,43.16,42870.0,42.7853,42.7853,42.7457,42.7655,42870.0
2022-08-23 12:20:00,43.16,43.16,43.14,43.15,31757.0,42.7655,42.7655,42.7457,42.7556,31757.0
2022-08-23 12:25:00,43.15,43.17,43.14,43.15,34002.0,42.7556,42.7754,42.7457,42.7556,34002.0
2022-08-23 12:30:00,43.16,43.18,43.15,43.18,28728.0,42.7655,42.7853,42.7556,42.7853,28728.0
2022-08-23 12:35:00,43.18,43.23,43.17,43.22,52752.0,42.7853,42.8349,42.7754,42.825,52752.0
2022-08-23 12:40:00,43.22,43.22,43.2,43.21,18772.0,42.825,42.825,42.8052,42.8151,18772.0
2022-08-23 12:45:00,43.21,43.21,43.2,43.21,9489.0,42.8151,42.8151,42.8052,42.8151,9489.0
2022-08-23 12:50:00,43.21,43.21,43.19,43.19,7666.0,42.8151,42.8151,42.7953,42.7953,7666.0
2022-08-23 12:55:00,43.2,43.22,43.19,43.22,11148.0,42.8052,42.825,42.7953,42.825,11148.0
2022-08-23 13:00:00,43.21,43.22,43.2,43.21,18717.0,42.8151,42.825,42.8052,42.8151,18717.0
2022-08-23 13:05:00,43.21,43.21,43.19,43.2,37593.0,42.8151,42.8151,42.7953,42.8052,37593.0
2022-08-23 13:10:00,43.2,43.21,43.16,43.18,27433.0,42.8052,42.8151,42.7655,42.7853,27433.0
2022-08-23 13:15:00,43.19,43.19,43.16,43.16,10450.0,42.7953,42.7953,42.7655,42.7655,10450.0
2022-08-23 13:20:00,43.16,43.18,43.16,43.16,15838.0,42.7655,42.7853,42.7655,42.7655,15838.0
2022-08-23 13:25:00,43.16,43.19,43.16,43.19,7828.0,42.7655,42.7953,42.7655,42.7953,7828.0
2022-08-23 13:30:00,43.19,43.2,43.18,43.19,13810.0,42.7953,42.8052,42.7853,42.7953,13810.0
2022-08-23 13:35:00,43.2,43.2,43.17,43.17,10400.0,42.8052,42.8052,42.7754,42.7754,10400.0
2022-08-23 13:40:00,43.17,43.18,43.15,43.16,10369.0,42.7754,42.7853,42.7556,42.7655,10369.0
2022-08-23 13:45:00,43.16,43.18,43.16,43.16,20802.0,42.7655,42.7853,42.7655,42.7655,20802.0
2022-08-23 13:50:00,43.16,43.17,43.13,43.16,15497.0,42.7655,42.7754,42.7358,42.7655,15497.0
2022-08-23 13:55:00,43.16,43.16,43.15,43.15,5729.0,42.7655,42.7655,42.7556,42.7556,5729.0
2022-08-23 14:00:00,43.15,43.16,43.14,43.15,41444.0,42.7556,42.7655,42.7457,42.7556,41444.0
2022-08-23 14:05:00,43.15,43.16,43.14,43.16,9203.0,42.7556,42.7655,42.7457,42.7655,9203.0
2022-08-23 14:10:00,43.16,43.16,43.13,43.14,14298.0,42.7655,42.7655,42.7358,42.7457,14298.0
2022-08-23 14:15:00,43.15,43.17,43.15,43.16,13090.0,42.7556,42.7754,42.7556,42.7655,13090.0
2022-08-23 14:20:00,43.16,43.16,43.15,43.16,4400.0,42.7655,42.7655,42.7556,42.7655,4400.0
2022-08-23 14:25:00,43.16,43.16,43.15,43.16,6253.0,42.7655,42.7655,42.7556,42.7655,6253.0
2022-08-23 14:30:00,43.16,43.16,43.13,43.14,25118.0,42.7655,42.7655,42.7358,42.7457,25118.0
2022-08-23 14:35:00,43.14,43.14,43.13,43.14,11916.0,42.7457,42.7457,42.7358,42.7457,11916.0
2022-08-23 14:40:00,43.14,43.14,43.13,43.14,7737.0,42.7457,42.7457,42.7358,42.7457,7737.0
2022-08-23 14:45:00,43.13,43.14,43.11,43.12,17114.0,42.7358,42.7457,42.716,42.7259,17114.0
2022-08-23 14:50:00,43.13,43.13,43.11,43.12,9835.0,42.7358,42.7358,42.716,42.7259,9835.0
2022-08-23 14:55:00,43.11,43.13,43.11,43.12,7648.0,42.716,42.7358,42.716,42.7259,7648.0
2022-08-23 15:00:00,43.13,43.16,43.12,43.15,29048.0,42.7358,42.7655,42.7259,42.7556,29048.0
2022-08-23 15:05:00,43.15,43.17,43.14,43.16,11635.0,42.7556,42.7754,42.7457,42.7655,11635.0
2022-08-23 15:10:00,43.16,43.17,43.15,43.15,44765.0,42.7655,42.7754,42.7556,42.7556,44765.0
2022-08-23 15:15:00,43.16,43.18,43.15,43.18,26629.0,42.7655,42.7853,42.7556,42.7853,26629.0
2022-08-23 15:20:00,43.18,43.18,43.14,43.15,43551.0,42.7853,42.7853,42.7457,42.7556,43551.0
2022-08-23 15:25:00,43.14,43.15,43.13,43.14,34656.0,42.7457,42.7556,42.7358,42.7457,34656.0
2022-08-23 15:30:00,43.14,43.15,43.12,43.14,33700.0,42.7457,42.7556,42.7259,42.7457,33700.0
2022-08-23 15:35:00,43.14,43.14,43.12,43.13,14997.0,42.7457,42.7457,42.7259,42.7358,14997.0
2022-08-23 15:40:00,43.13,43.15,43.12,43.15,27640.0,42.7358,42.7556,42.7259,42.7556,27640.0
2022-08-23 15:45:00,43.15,43.15,43.13,43.14,92366.0,42.7556,42.7556,42.7358,42.7457,92366.0
2022-08-23 15:50:00,43.13,43.16,43.11,43.15,61684.0,42.7358,42.7655,42.716,42.7556,61684.0
2022-08-23 15:55:00,43.15,43.18,43.13,43.13,191045.0,42.7556,42.7853,42.7358,42.7358,191045.0
2022-08-24 09:30:00,43.26,43.34,43.22,43.25,34635.0,42.8646,42.9439,42.825,42.8547,34635.0
2022-08-24 09:35:00,43.25,43.33,43.25,43.33,18632.0,42.8547,42.934,42.8547,42.934,18632.0
2022-08-24 09:40:00,43.33,43.34,43.3,43.32,18250.0,42.934,42.9439,42.9043,42.9241,18250.0
2022-08-24 09:45:00,43.33,43.34,43.31,43.32,6414.0,42.934,42.9439,42.9142,42.9241,6414.0
2022-08-24 09:50:00,43.3,43.32,43.29,43.31,10848.0,42.9043,42.9241,42.8943,42.9142,10848.0
2022-08-24 09:55:00,43.31,43.31,43.27,43.27,40532.0,42.9142,42.9142,42.8745,42.8745,40532.0
2022-08-24 10:00:00,43.27,43.29,43.23,43.23,24765.0,42.8745,42.8943,42.8349,42.8349,24765.0
2022-08-24 10:05:00,43.23,43.27,43.22,43.26,5812.0,42.8349,42.8745,42.825,42.8646,5812.0
2022-08-24 10:10:00,43.26,43.3,43.26,43.27,32698.0,42.8646,42.9043,42.8646,42.8745,32698.0
2022-08-24 10:15:00,43.26,43.32,43.26,43.32,6837.0,42.8646,42.9241,42.8646,42.9241,6837.0
2022-08-24 10:20:00,43.33,43.35,43.31,43.34,94904.0,42.934,42.9538,42.9142,42.9439,94904.0
2022-08-24 10:25:00,43.34,43.37,43.34,43.35,9654.0,42.9439,42.9736,42.9439,42.9538,9654.0
2022-08-24 10:30:00,43.34,43.38,43.33,43.35,3576.0,42.9439,42.9835,42.934,42.9538,3576.0
2022-08-24 10:35:00,43.37,43.37,43.36,43.36,3231.0,42.9736,42.9736,42.9637,42.9637,3231.0
2022-08-24 10:40:00,43.34,43.35,43.32,43.33,11826.0,42.9439,42.9538,42.9241,42.934,11826.0
2022-08-24 10:45:00,43.34,43.37,43.33,43.37,1755.0,42.9439,42.9736,42.934,42.9736,1755.0
2022-08-24 10:50:00,43.36,43.39,43.36,43.38,7593.0,42.9637,42.9934,42.9637,42.9835,7593.0
2022-08-24 10:55:00,43.38,43.38,43.35,43.37,25920.0,42.9835,42.9835,42.9538,42.9736,25920.0
2022-08-24 11:00:00,43.36,43.38,43.34,43.34,26574.0,42.9637,42.9835,42.9439,42.9439,26574.0
2022-08-24 11:05:00,43.35,43.38,43.34,43.37,13891.0,42.9538,42.9835,42.9439,42.9736,13891.0
2022-08-24 11:10:00,43.37,43.41,43.36,43.41,9447.0,42.9736,43.0132,42.9637,43.0132,9447.0
2022-08-24 11:15:00,43.42,43.45,43.41,43.42,30777.0,43.0232,43.0529,43.0132,43.0232,30777.0
2022-08-24 11:20:00,43.41,43.43,43.41,43.42,12700.0,43.0132,43.0331,43.0132,43.0232,12700.0
2022-08-24 11:25:00,43.42,43.43,43.41,43.42,11850.0,43.0232,43.0331,43.0132,43.0232,11850.0
2022-08-24 11:30:00,43.43,43.44,43.42,43.43,4000.0,43.0331,43.043,43.0232,43.0331,4000.0
2022-08-24 11:35:00,43.43,43.44,43.42,43.44,4200.0,43.0331,43.043,43.0232,43.043,4200.0
2022-08-24 11:40:00,43.43,43.43,43.42,43.43,2400.0,43.0331,43.0331,43.0232,43.0331,2400.0
2022-08-24 11:45:00,43.43,43.44,43.42,43.43,5552.0,43.0331,43.043,43.0232,43.0331,5552.0
2022-08-24 11:50:00,43.44,43.45,43.43,43.45,1800.0,43.043,43.0529,43.0331,43.0529,1800.0
2022-08-24 11:55:00,43.44,43.44,43.42,43.42,26739.0,43.043,43.043,43.0232,43.0232,26739.0
2022-08-24 12:00:00,43.43,43.44,43.42,43.44,2598.0,43.0331,43.043,43.0232,43.043,2598.0
2022-08-24 12:05:00,43.44,43.44,43.43,43.44,600.0,43.043,43.043,43.0331,43.043,600.0
2022-08-24 12:10:00,43.44,43.45,43.42,43.42,9313.0,43.043,43.0529,43.0232,43.0232,9313.0
2022-08-24 12:15:00,43.41,43.43,43.39,43.4,9181.0,43.0132,43.0331,42.9934,43.0033,9181.0
2022-08-24 12:20:00,43.4,43.4,43.36,43.37,4937.0,43.0033,43.0033,42.9637,42.9736,4937.0
2022-08-24 12:25:00,43.37,43.37,43.37,43.37,4100.0,42.9736,42.9736,42.9736,42.9736,4100.0
2022-08-24 12:30:00,43.36,43.36,43.34,43.35,3588.0,42.9637,42.9637,42.9439,42.9538,3588.0
2022-08-24 12:35:00,43.35,43.35,43.33,43.33,1532.0,42.9538,42.9538,42.934,42.934,1532.0
2022-08-24 12:40:00,43.33,43.35,43.29,43.3,32680.0,42.934,42.9538,42.8943,42.9043,32680.0
2022-08-24 12:45:00,43.3,43.31,43.29,43.3,8092.0,42.9043,42.9142,42.8943,42.9043,8092.0
2022-08-24 12:50:00,43.3,43.32,43.29,43.32,10899.0,42.9043,42.9241,42.8943,42.9241,10899.0
2022-08-24 12:55:00,43.32,43.36,43.31,43.36,10875.0,42.9241,42.9637,42.9142,42.9637,10875.0
2022-08-24 13:00:00,43.36,43.36,43.33,43.34,2800.0,42.9637,42.9637,42.934,42.9439,2800.0
2022-08-24 13:05:00,43.34,43.37,43.33,43.37,2926.0,42.9439,42.9736,42.934,42.9736,2926.0
2022-08-24 13:10:00,43.38,43.38,43.36,43.37,4100.0,42.9835,42.9835,42.9637,42.9736,4100.0
2022-08-24 13:15:00,43.37,43.39,43.37,43.37,2823.0,42.9736,42.9934,42.9736,42.9736,2823.0
2022-08-24 13:20:00,43.37,43.37,43.35,43.36,1200.0,42.9736,42.9736,42.9538,42.9637,1200.0
2022-08-24 13:25:00,43.35,43.35,43.33,43.35,2867.0,42.9538,42.9538,42.934,42.9538,2867.0
2022-08-24 13:30:00,43.34,43.36,43.34,43.35,2732.0,42.9439,42.9637,42.9439,42.9538,2732.0
2022-08-24 13:35:00,43.35,43.35,43.33,43.34,4444.0,42.9538,42.9538,42.934,42.9439,4444.0
2022-08-24 13:40:00,43.34,43.37,43.34,43.36,7700.0,42.9439,42.9736,42.9439,42.9637,7700.0
2022-08-24 13:45:00,43.36,43.37,43.35,43.37,2400.0,42.9637,42.9736,42.9538,42.9736,2400.0
2022-08-24 13:50:00,43.38,43.39,43.36,43.37,7596.0,42.9835,42.9934,42.9637,42.9736,7596.0
2022-08-24 13:55:00,43.37,43.38,43.37,43.37,1400.0,42.9736,42.9835,42.9736,42.9736,1400.0
2022-08-24 14:00:00,43.37,43.38,43.36,43.37,1900.0,42.9736,42.9835,42.9637,42.9736,1900.0
2022-08-24 14:05:00,43.37,43.38,43.36,43.38,33888.0,42.9736,42.9835,42.9637,42.9835,33888.0
2022-08-24 14:10:00,43.37,43.38,43.36,43.37,21690.0,42.9736,42.9835,42.9637,42.9736,21690.0
2022-08-24 14:15:00,43.36,43.37,43.36,43.37,6461.0,42.9637,42.9736,42.9637,42.9736,6461.0
2022-08-24 14:20:00,43.36,43.38,43.35,43.38,5510.0,42.9637,42.9835,42.9538,42.9835,5510.0
2022-08-24 14:25:00,43.37,43.38,43.35,43.37,43594.0,42.9736,42.9835,42.9538,42.9736,43594.0
2022-08-24 14:30:00,43.36,43.36,43.33,43.34,27296.0,42.9637,42.9637,42.934,42.9439,27296.0
2022-08-24 14:35:00,43.34,43.36,43.34,43.35,14100.0,42.9439,42.9637,42.9439,42.9538,14100.0
2022-08-24 14:40:00,43.36,43.36,43.34,43.35,1000.0,42.9637,42.9637,42.9439,42.9538,1000.0
2022-08-24 14:45:00,43.34,43.34,43.32,43.32,2231.0,42.9439,42.9439,42.9241,42.9241,2231.0
2022-08-24 14:50:00,43.33,43.34,43.32,43.34,2500.0,42.934,42.9439,42.9241,42.9439,2500.0
2022-08-24 14:55:00,43.33,43.34,43.32,43.34,9366.0,42.934,42.9439,42.9241,42.9439,9366.0
2022-08-24 15:00:00,43.34,43.34,43.32,43.34,5000.0,42.9439,42.9439,42.9241,42.9439,5000.0
2022-08-24 15:05:00,43.34,43.36,43.34,43.36,6853.0,42.9439,42.9637,42.9439,42.9637,6853.0
2022-08-24 15:10:00,43.36,43.37,43.35,43.36,5110.0,42.9637,42.9736,42.9538,42.9637,5110.0
2022-08-24 15:15:00,43.37,43.38,43.35,43.38,5266.0,42.9736,42.9835,42.9538,42.9835,5266.0
2022-08-24 15:20:00,43.38,43.38,43.36,43.37,2050.0,42.9835,42.9835,42.9637,42.9736,2050.0
2022-08-24 15:25:00,43.37,43.38,43.36,43.37,181500.0,42.9736,42.9835,42.9637,42.9736,181500.0
2022-08-24 15:30:00,43.37,43.37,43.35,43.37,17380.0,42.9736,42.9736,42.9538,42.9736,17380.0
2022-08-24 15:35:00,43.37,43.38,43.36,43.37,2648.0,42.9736,42.9835,42.9637,42.9736,2648.0
2022-08-24 15:40:00,43.38,43.38,43.37,43.38,12660.0,42.9835,42.9835,42.9736,42.9835,12660.0
2022-08-24 15:45:00,43.38,43.38,43.35,43.36,18287.0,42.9835,42.9835,42.9538,42.9637,18287.0
2022-08-24 15:50:00,43.37,43.39,43.36,43.38,30085.0,42.9736,42.9934,42.9637,42.9835,30085.0
2022-08-24 15:55:00,43.37,43.38,43.36,43.38,38472.0,42.9736,42.9835,42.9637,42.9835,38472.0
2022-08-25 09:30:00,42.96,43.01,42.89,42.91,107549.0,42.5674,42.6169,42.498,42.5178,107549.0
2022-08-25 09:35:00,42.91,42.98,42.9,42.94,26029.0,42.5178,42.5872,42.5079,42.5475,26029.0
2022-08-25 09:40:00,42.94,42.94,42.91,42.92,21887.0,42.5475,42.5475,42.5178,42.5277,21887.0
2022-08-25 09:45:00,42.92,42.95,42.91,42.92,17992.0,42.5277,42.5575,42.5178,42.5277,17992.0
2022-08-25 09:50:00,42.93,42.98,42.92,42.97,36003.0,42.5376,42.5872,42.5277,42.5773,36003.0
2022-08-25 09:55:00,42.97,43.17,42.96,43.02,190292.0,42.5773,42.7754,42.5674,42.6268,190292.0
2022-08-25 10:00:00,43.04,43.14,43.03,43.12,76812.0,42.6466,42.7457,42.6367,42.7259,76812.0
2022-08-25 10:05:00,43.11,43.11,43.06,43.07,32440.0,42.716,42.716,42.6664,42.6764,32440.0
2022-08-25 10:10:00,43.06,43.06,43.0,43.01,15915.0,42.6664,42.6664,42.607,42.6169,15915.0
2022-08-25 10:15:00,43.01,43.06,43.01,43.05,26908.0,42.6169,42.6664,42.6169,42.6565,26908.0
2022-08-25 10:20:00,43.04,43.11,43.03,43.11,12476.0,42.6466,42.716,42.6367,42.716,12476.0
2022-08-25 10:25:00,43.12,43.13,43.09,43.13,17458.0,42.7259,42.7358,42.6962,42.7358,17458.0
2022-08-25 10:30:00,43.13,43.16,43.12,43.14,10346.0,42.7358,42.7655,42.7259,42.7457,10346.0
2022-08-25 10:35:00,43.13,43.15,43.12,43.13,16823.0,42.7358,42.7556,42.7259,42.7358,16823.0
2022-08-25 10:40:00,43.13,43.16,43.12,43.15,19007.0,42.7358,42.7655,42.7259,42.7556,19007.0
2022-08-25 10:45:00,43.15,43.16,43.13,43.15,21103.0,42.7556,42.7655,42.7358,42.7556,21103.0
2022-08-25 10:50:00,43.16,43.16,43.12,43.13,13170.0,42.7655,42.7655,42.7259,42.7358,13170.0
2022-08-25 10:55:00,43.13,43.14,43.11,43.14,13152.0,42.7358,42.7457,42.716,42.7457,13152.0
2022-08-25 11:00:00,43.13,43.13,43.08,43.09,7385.0,42.7358,42.7358,42.6863,42.6962,7385.0
2022-08-25 11:05:00,43.08,43.08,43.05,43.06,20877.0,42.6863,42.6863,42.6565,42.6664,20877.0
2022-08-25 11:10:00,43.06,43.08,43.06,43.06,6600.0,42.6664,42.6863,42.6664,42.6664,6600.0
2022-08-25 11:15:00,43.05,43.05,43.02,43.04,5957.0,42.6565,42.6565,42.6268,42.6466,5957.0
2022-08-25 11:20:00,43.03,43.04,42.99,42.99,6290.0,42.6367,42.6466,42.5971,42.5971,6290.0
2022-08-25 11:25:00,42.99,43.02,42.99,43.02,6408.0,42.5971,42.6268,42.5971,42.6268,6408.0
2022-08-25 11:30:00,43.02,43.04,43.01,43.01,19370.0,42.6268,42.6466,42.6169,42.6169,19370.0
2022-08-25 11:35:00,43.02,43.03,43.01,43.02,7069.0,42.6268,42.6367,42.6169,42.6268,7069.0
2022-08-25 11:40:00,43.02,43.03,43.01,43.02,26486.0,42.6268,42.6367,42.6169,42.6268,26486.0
2022-08-25 11:45:00,43.02,43.03,43.0,43.02,23076.0,42.6268,42.6367,42.607,42.6268,23076.0
2022-08-25 11:50:00,43.02,43.03,43.01,43.02,3548.0,42.6268,42.6367,42.6169,42.6268,3548.0
2022-08-25 11:55:00,43.01,43.04,43.0,43.04,10055.0,42.6169,42.6466,42.607,42.6466,10055.0
2022-08-25 12:00:00,43.03,43.03,43.01,43.01,4810.0,42.6367,42.6367,42.6169,42.6169,4810.0
2022-08-25 12:05:00,43.01,43.04,43.0,43.02,6968.0,42.6169,42.6466,42.607,42.6268,6968.0
2022-08-25 12:10:00,43.02,43.03,42.98,42.99,20996.0,42.6268,42.6367,42.5872,42.5971,20996.0
2022-08-25 12:15:00,43.0,43.0,42.99,43.0,3091.0,42.607,42.607,42.5971,42.607,3091.0
2022-08-25 12:20:00,43.01,43.01,43.0,43.01,1333.0,42.6169,42.6169,42.607,42.6169,1333.0
2022-08-25 12:25:00,43.01,43.02,43.0,43.02,2549.0,42.6169,42.6268,42.607,42.6268,2549.0
2022-08-25 12:30:00,43.02,43.03,43.0,43.03,7127.0,42.6268,42.6367,42.607,42.6367,7127.0
2022-08-25 12:35:00,43.04,43.05,43.03,43.03,3814.0,42.6466,42.6565,42.6367,42.6367,3814.0
2022-08-25 12:40:00,43.03,43.03,43.0,43.03,3707.0,42.6367,42.6367,42.607,42.6367,3707.0
2022-08-25 12:45:00,43.03,43.03,42.99,43.0,2398.0,42.6367,42.6367,42.5971,42.607,2398.0
2022-08-25 12:50:00,43.01,43.03,43.01,43.03,3287.0,42.6169,42.6367,42.6169,42.6367,3287.0
2022-08-25 12:55:00,43.02,43.04,43.02,43.04,4832.0,42.6268,42.6466,42.6268,42.6466,4832.0
2022-08-25 13:00:00,43.03,43.05,43.02,43.04,22989.0,42.6367,42.6565,42.6268,42.6466,22989.0
2022-08-25 13:05:00,43.05,43.07,43.04,43.05,9038.0,42.6565,42.6764,42.6466,42.6565,9038.0
2022-08-25 13:10:00,43.05,43.06,43.04,43.06,4030.0,42.6565,42.6664,42.6466,42.6664,4030.0
2022-08-25 13:15:00,43.06,43.07,43.05,43.07,5993.0,42.6664,42.6764,42.6565,42.6764,5993.0
2022-08-25 13:20:00,43.06,43.07,43.06,43.07,1822.0,42.6664,42.6764,42.6664,42.6764,1822.0
2022-08-25 13:25:00,43.07,43.08,43.06,43.07,4892.0,42.6764,42.6863,42.6664,42.6764,4892.0
2022-08-25 13:30:00,43.08,43.09,43.06,43.09,12903.0,42.6863,42.6962,42.6664,42.6962,12903.0
2022-08-25 13:35:00,43.09,43.09,43.06,43.07,3259.0,42.6962,42.6962,42.6664,42.6764,3259.0
2022-08-25 13:40:00,43.08,43.09,43.07,43.09,11951.0,42.6863,42.6962,42.6764,42.6962,11951.0
2022-08-25 13:45:00,43.09,43.11,43.09,43.09,12796.0,42.6962,42.716,42.6962,42.6962,12796.0
2022-08-25 13:50:00,43.09,43.1,43.08,43.09,3600.0,42.6962,42.7061,42.6863,42.6962,3600.0
2022-08-25 13:55:00,43.09,43.1,43.08,43.1,4769.0,42.6962,42.7061,42.6863,42.7061,4769.0
2022-08-25 14:00:00,43.09,43.1,43.07,43.08,11142.0,42.6962,42.7061,42.6764,42.6863,11142.0
2022-08-25 14:05:00,43.07,43.08,43.05,43.07,7077.0,42.6764,42.6863,42.6565,42.6764,7077.0
2022-08-25 14:10:00,43.07,43.08,43.07,43.08,2100.0,42.6764,42.6863,42.6764,42.6863,2100.0
2022-08-25 14:15:00,43.08,43.08,43.07,43.08,900.0,42.6863,42.6863,42.6764,42.6863,900.0
2022-08-25 14:20:00,43.08,43.09,43.07,43.09,2980.0,42.6863,42.6962,42.6764,42.6962,2980.0
2022-08-25 14:25:00,43.09,43.1,43.08,43.09,5267.0,42.6962,42.7061,42.6863,42.6962,5267.0
2022-08-25 14:30:00,43.1,43.11,43.09,43.1,6028.0,42.7061,42.716,42.6962,42.7061,6028.0
2022-08-25 14:35:00,43.1,43.1,43.09,43.09,5269.0,42.7061,42.7061,42.6962,42.6962,5269.0
2022-08-25 14:40:00,43.09,43.09,43.07,43.08,5499.0,42.6962,42.6962,42.6764,42.6863,5499.0
2022-08-25 14:45:00,43.08,43.09,43.08,43.09,3157.0,42.6863,42.6962,42.6863,42.6962,3157.0
2022-08-25 14:50:00,43.08,43.08,43.07,43.08,8305.0,42.6863,42.6863,42.6764,42.6863,8305.0
2022-08-25 14:55:00,43.09,43.12,43.08,43.12,7448.0,42.6962,42.7259,42.6863,42.7259,7448.0
2022-08-25 15:00:00,43.12,43.12,43.1,43.11,10915.0,42.7259,42.7259,42.7061,42.716,10915.0
2022-08-25 15:05:00,43.11,43.12,43.08,43.09,4704.0,42.716,42.7259,42.6863,42.6962,4704.0
2022-08-25 15:10:00,43.09,43.1,43.08,43.09,4979.0,42.6962,42.7061,42.6863,42.6962,4979.0
2022-08-25 15:15:00,43.09,43.11,43.08,43.11,6907.0,42.6962,42.716,42.6863,42.716,6907.0
2022-08-25 15:20:00,43.11,43.12,43.1,43.12,5435.0,42.716,42.7259,42.7061,42.7259,5435.0
2022-08-25 15:25:00,43.12,43.13,43.12,43.13,11839.0,42.7259,42.7358,42.7259,42.7358,11839.0
2022-08-25 15:30:00,43.12,43.13,43.1,43.12,9068.0,42.7259,42.7358,42.7061,42.7259,9068.0
2022-08-25 15:35:00,43.12,43.14,43.12,43.14,12256.0,42.7259,42.7457,42.7259,42.7457,12256.0
2022-08-25 15:40:00,43.14,43.15,43.13,43.15,15739.0,42.7457,42.7556,42.7358,42.7556,15739.0
2022-08-25 15:45:00,43.16,43.18,43.15,43.15,36023.0,42.7655,42.7853,42.7556,42.7556,36023.0
2022-08-25 15:50:00,43.16,43.18,43.15,43.16,132988.0,42.7655,42.7853,42.7556,42.7655,132988.0
2022-08-25 15:55:00,43.16,43.17,43.15,43.16,75050.0,42.7655,42.7754,42.7556,42.7655,75050.0
2022-08-26 09:30:00,43.37,43.38,43.21,43.34,53483.0,42.9736,42.9835,42.8151,42.9439,53483.0
2022-08-26 09:35:00,43.31,43.35,43.26,43.33,30310.0,42.9142,42.9538,42.8646,42.934,30310.0
2022-08-26 09:40:00,43.33,43.33,43.29,43.31,29599.0,42.934,42.934,42.8943,42.9142,29599.0
2022-08-26 09:45:00,43.3,43.34,43.29,43.32,47523.0,42.9043,42.9439,42.8943,42.9241,47523.0
2022-08-26 09:50:00,43.32,43.33,43.28,43.33,34630.0,42.9241,42.934,42.8844,42.934,34630.0
2022-08-26 09:55:00,43.34,43.35,43.3,43.3,10620.0,42.9439,42.9538,42.9043,42.9043,10620.0
2022-08-26 10:00:00,43.31,43.32,43.12,43.14,25534.0,42.9142,42.9241,42.7259,42.7457,25534.0
2022-08-26 10:05:00,43.13,43.38,43.11,43.38,42494.0,42.7358,42.9835,42.716,42.9835,42494.0
2022-08-26 10:10:00,43.4,43.41,43.29,43.31,60742.0,43.0033,43.0132,42.8943,42.9142,60742.0
2022-08-26 10:15:00,43.32,43.35,43.25,43.29,39212.0,42.9241,42.9538,42.8547,42.8943,39212.0
2022-08-26 10:20:00,43.29,43.29,43.16,43.18,35210.0,42.8943,42.8943,42.7655,42.7853,35210.0
2022-08-26 10:25:00,43.18,43.19,43.09,43.12,31371.0,42.7853,42.7953,42.6962,42.7259,31371.0
2022-08-26 10:30:00,43.13,43.13,43.04,43.04,21825.0,42.7358,42.7358,42.6466,42.6466,21825.0
2022-08-26 10:35:00,43.03,43.05,42.94,42.95,50338.0,42.6367,42.6565,42.5475,42.5575,50338.0
2022-08-26 10:40:00,42.96,42.99,42.93,42.98,32370.0,42.5674,42.5971,42.5376,42.5872,32370.0
2022-08-26 10:45:00,42.97,43.01,42.94,43.0,67080.0,42.5773,42.6169,42.5475,42.607,67080.0
2022-08-26 10:50:00,42.99,42.99,42.93,42.95,97401.0,42.5971,42.5971,42.5376,42.5575,97401.0
2022-08-26 10:55:00,42.95,42.99,42.93,42.98,34120.0,42.5575,42.5971,42.5376,42.5872,34120.0
2022-08-26 11:00:00,42.97,43.0,42.93,42.93,22943.0,42.5773,42.607,42.5376,42.5376,22943.0
2022-08-26 11:05:00,42.93,42.95,42.89,42.91,61976.0,42.5376,42.5575,42.498,42.5178,61976.0
2022-08-26 11:10:00,42.91,42.93,42.88,42.93,22419.0,42.5178,42.5376,42.4881,42.5376,22419.0
2022-08-26 11:15:00,42.92,42.92,42.85,42.86,16149.0,42.5277,42.5277,42.4584,42.4683,16149.0
2022-08-26 11:20:00,42.86,42.87,42.82,42.86,17527.0,42.4683,42.4782,42.4286,42.4683,17527.0
2022-08-26 11:25:00,42.86,42.9,42.83,42.89,32090.0,42.4683,42.5079,42.4385,42.498,32090.0
2022-08-26 11:30:00,42.9,42.91,42.87,42.9,34709.0,42.5079,42.5178,42.4782,42.5079,34709.0
2022-08-26 11:35:00,42.9,42.92,42.88,42.9,22568.0,42.5079,42.5277,42.4881,42.5079,22568.0
2022-08-26 11:40:00,42.9,42.92,42.87,42.89,20007.0,42.5079,42.5277,42.4782,42.498,20007.0
2022-08-26 11:45:00,42.89,42.92,42.88,42.91,21136.0,42.498,42.5277,42.4881,42.5178,21136.0
2022-08-26 11:50:00,42.91,42.96,42.9,42.95,17904.0,42.5178,42.5674,42.5079,42.5575,17904.0
2022-08-26 11:55:00,42.95,42.95,42.9,42.91,8038.0,42.5575,42.5575,42.5079,42.5178,8038.0
2022-08-26 12:00:00,42.9,42.91,42.85,42.86,8816.0,42.5079,42.5178,42.4584,42.4683,8816.0
2022-08-26 12:05:00,42.86,42.87,42.83,42.84,14678.0,42.4683,42.4782,42.4385,42.4485,14678.0
2022-08-26 12:10:00,42.84,42.85,42.83,42.84,13046.0,42.4485,42.4584,42.4385,42.4485,13046.0
2022-08-26 12:15:00,42.84,42.84,42.76,42.77,13610.0,42.4485,42.4485,42.3692,42.3791,13610.0
2022-08-26 12:20:00,42.78,42.79,42.76,42.77,13799.0,42.389,42.3989,42.3692,42.3791,13799.0
2022-08-26 12:25:00,42.78,42.78,42.76,42.77,4056.0,42.389,42.389,42.3692,42.3791,4056.0
2022-08-26 12:30:00,42.77,42.77,42.74,42.75,7318.0,42.3791,42.3791,42.3494,42.3593,7318.0
2022-08-26 12:35:00,42.75,42.75,42.74,42.75,4513.0,42.3593,42.3593,42.3494,42.3593,4513.0
2022-08-26 12:40:00,42.75,42.77,42.73,42.75,13427.0,42.3593,42.3791,42.3395,42.3593,13427.0
2022-08-26 12:45:00,42.75,42.77,42.74,42.77,5948.0,42.3593,42.3791,42.3494,42.3791,5948.0
2022-08-26 12:50:00,42.77,42.78,42.75,42.75,4552.0,42.3791,42.389,42.3593,42.3593,4552.0
2022-08-26 12:55:00,42.76,42.79,42.76,42.78,6302.0,42.3692,42.3989,42.3692,42.389,6302.0
2022-08-26 13:00:00,42.77,42.79,42.76,42.77,4638.0,42.3791,42.3989,42.3692,42.3791,4638.0
2022-08-26 13:05:00,42.77,42.79,42.77,42.77,8137.0,42.3791,42.3989,42.3791,42.3791,8137.0
2022-08-26 13:10:00,42.78,42.78,42.74,42.76,8270.0,42.389,42.389,42.3494,42.3692,8270.0
2022-08-26 13:15:00,42.75,42.77,42.72,42.72,11838.0,42.3593,42.3791,42.3296,42.3296,11838.0
2022-08-26 13:20:00,42.73,42.74,42.72,42.74,5175.0,42.3395,42.3494,42.3296,42.3494,5175.0
2022-08-26 13:25:00,42.75,42.76,42.74,42.75,7736.0,42.3593,42.3692,42.3494,42.3593,7736.0
2022-08-26 13:30:00,42.75,42.75,42.72,42.73,7135.0,42.3593,42.3593,42.3296,42.3395,7135.0
2022-08-26 13:35:00,42.74,42.75,42.73,42.74,6286.0,42.3494,42.3593,42.3395,42.3494,6286.0
2022-08-26 13:40:00,42.74,42.74,42.72,42.73,6132.0,42.3494,42.3494,42.3296,42.3395,6132.0
2022-08-26 13:45:00,42.74,42.75,42.74,42.75,4335.0,42.3494,42.3593,42.3494,42.3593,4335.0
2022-08-26 13:50:00,42.75,42.75,42.74,42.74,2974.0,42.3593,42.3593,42.3494,42.3494,2974.0
2022-08-26 13:55:00,42.74,42.74,42.73,42.74,3854.0,42.3494,42.3494,42.3395,42.3494,3854.0
2022-08-26 14:00:00,42.74,42.75,42.74,42.75,7100.0,42.3494,42.3593,42.3494,42.3593,7100.0
2022-08-26 14:05:00,42.75,42.76,42.73,42.73,5435.0,42.3593,42.3692,42.3395,42.3395,5435.0
2022-08-26 14:10:00,42.74,42.75,42.73,42.75,6761.0,42.3494,42.3593,42.3395,42.3593,6761.0
2022-08-26 14:15:00,42.75,42.75,42.7,42.72,18927.0,42.3593,42.3593,42.3097,42.3296,18927.0
2022-08-26 14:20:00,42.72,42.74,42.71,42.72,9399.0,42.3296,42.3494,42.3196,42.3296,9399.0
2022-08-26 14:25:00,42.72,42.73,42.71,42.73,4075.0,42.3296,42.3395,42.3196,42.3395,4075.0
2022-08-26 14:30:00,42.72,42.73,42.71,42.72,8150.0,42.3296,42.3395,42.3196,42.3296,8150.0
2022-08-26 14:35:00,42.73,42.73,42.7,42.71,8412.0,42.3395,42.3395,42.3097,42.3196,8412.0
2022-08-26 14:40:00,42.73,42.73,42.71,42.72,4774.0,42.3395,42.3395,42.3196,42.3296,4774.0
2022-08-26 14:45:00,42.72,42.73,42.7,42.71,17500.0,42.3296,42.3395,42.3097,42.3196,17500.0
2022-08-26 14:50:00,42.71,42.71,42.68,42.68,9098.0,42.3196,42.3196,42.2899,42.2899,9098.0
2022-08-26 14:55:00,42.69,42.69,42.67,42.68,16368.0,42.2998,42.2998,42.28,42.2899,16368.0
2022-08-26 15:00:00,42.68,42.69,42.67,42.68,10846.0,42.2899,42.2998,42.28,42.2899,10846.0
2022-08-26 15:05:00,42.68,42.68,42.66,42.67,10412.0,42.2899,42.2899,42.2701,42.28,10412.0
2022-08-26 15:10:00,42.67,42.67,42.65,42.66,8439.0,42.28,42.28,42.2602,42.2701,8439.0
2022-08-26 15:15:00,42.66,42.67,42.65,42.66,12114.0,42.2701,42.28,42.2602,42.2701,12114.0
2022-08-26 15:20:00,42.67,42.67,42.64,42.65,12018.0,42.28,42.28,42.2503,42.2602,12018.0
2022-08-26 15:25:00,42.66,42.67,42.64,42.66,39721.0,42.2701,42.28,42.2503,42.2701,39721.0
2022-08-26 15:30:00,42.65,42.65,42.64,42.64,25439.0,42.2602,42.2602,42.2503,42.2503,25439.0
2022-08-26 15:35:00,42.64,42.64,42.61,42.62,56097.0,42.2503,42.2503,42.2206,42.2305,56097.0
2022-08-26 15:40:00,42.62,42.62,42.58,42.59,21470.0,42.2305,42.2305,42.1908,42.2007,21470.0
2022-08-26 15:45:00,42.59,42.62,42.58,42.62,131572.0,42.2007,42.2305,42.1908,42.2305,131572.0
2022-08-26 15:50:00,42.62,42.65,42.6,42.6,187424.0,42.2305,42.2602,42.2106,42.2106,187424.0
2022-08-26 15:55:00,42.6,42.66,42.6,42.6,235202.0,42.2106,42.2701,42.2106,42.2106,235202.0
2022-08-29 09:30:00,42.7,42.75,42.65,42.72,78454.0,42.3097,42.3593,42.2602,42.3296,78454.0
2022-08-29 09:35:00,42.72,42.74,42.69,42.7,27171.0,42.3296,42.3494,42.2998,42.3097,27171.0
2022-08-29 09:40:00,42.7,42.75,42.69,42.72,19602.0,42.3097,42.3593,42.2998,42.3296,19602.0
2022-08-29 09:45:00,42.72,42.76,42.7,42.71,26326.0,42.3296,42.3692,42.3097,42.3196,26326.0
2022-08-29 09:50:00,42.73,42.76,42.71,42.74,14302.0,42.3395,42.3692,42.3196,42.3494,14302.0
2022-08-29 09:55:00,42.73,42.77,42.71,42.72,21368.0,42.3395,42.3791,42.3196,42.3296,21368.0
2022-08-29 10:00:00,42.72,42.72,42.7,42.7,14543.0,42.3296,42.3296,42.3097,42.3097,14543.0
2022-08-29 10:05:00,42.7,42.75,42.7,42.72,4959.0,42.3097,42.3593,42.3097,42.3296,4959.0
2022-08-29 10:10:00,42.73,42.77,42.73,42.74,24442.0,42.3395,42.3791,42.3395,42.3494,24442.0
2022-08-29 10:15:00,42.73,42.8,42.73,42.78,8962.0,42.3395,42.4088,42.3395,42.389,8962.0
2022-08-29 10:20:00,42.78,42.8,42.76,42.77,8192.0,42.389,42.4088,42.3692,42.3791,8192.0
2022-08-29 10:25:00,42.77,42.78,42.73,42.73,15252.0,42.3791,42.389,42.3395,42.3395,15252.0
2022-08-29 10:30:00,42.73,42.77,42.71,42.72,10596.0,42.3395,42.3791,42.3196,42.3296,10596.0
2022-08-29 10:35:00,42.72,42.72,42.66,42.68,19853.0,42.3296,42.3296,42.2701,42.2899,19853.0
2022-08-29 10:40:00,42.67,42.69,42.64,42.66,9511.0,42.28,42.2998,42.2503,42.2701,9511.0
2022-08-29 10:45:00,42.67,42.67,42.64,42.65,15725.0,42.28,42.28,42.2503,42.2602,15725.0
2022-08-29 10:50:00,42.65,42.66,42.61,42.63,19212.0,42.2602,42.2701,42.2206,42.2404,19212.0
2022-08-29 10:55:00,42.62,42.65,42.6,42.64,60898.0,42.2305,42.2602,42.2106,42.2503,60898.0
2022-08-29 11:00:00,42.64,42.69,42.63,42.67,5752.0,42.2503,42.2998,42.2404,42.28,5752.0
2022-08-29 11:05:00,42.68,42.68,42.63,42.66,12104.0,42.2899,42.2899,42.2404,42.2701,12104.0
2022-08-29 11:10:00,42.67,42.68,42.65,42.66,17624.0,42.28,42.2899,42.2602,42.2701,17624.0
2022-08-29 11:15:00,42.66,42.69,42.66,42.69,10408.0,42.2701,42.2998,42.2701,42.2998,10408.0
2022-08-29 11:20:00,42.68,42.71,42.67,42.7,11113.0,42.2899,42.3196,42.28,42.3097,11113.0
2022-08-29 11:25:00,42.7,42.7,42.67,42.67,7700.0,42.3097,42.3097,42.28,42.28,7700.0
2022-08-29 11:30:00,42.67,42.71,42.65,42.7,14577.0,42.28,42.3196,42.2602,42.3097,14577.0
2022-08-29 11:35:00,42.69,42.73,42.67,42.69,21555.0,42.2998,42.3395,42.28,42.2998,21555.0
2022-08-29 11:40:00,42.7,42.7,42.66,42.66,7629.0,42.3097,42.3097,42.2701,42.2701,7629.0
2022-08-29 11:45:00,42.66,42.71,42.66,42.7,11307.0,42.2701,42.3196,42.2701,42.3097,11307.0
2022-08-29 11:50:00,42.71,42.72,42.69,42.7,7581.0,42.3196,42.3296,42.2998,42.3097,7581.0
2022-08-29 11:55:00,42.72,42.73,42.7,42.73,5819.0,42.3296,42.3395,42.3097,42.3395,5819.0
2022-08-29 12:00:00,42.73,42.77,42.72,42.76,38386.0,42.3395,42.3791,42.3296,42.3692,38386.0
2022-08-29 12:05:00,42.76,42.77,42.74,42.75,4600.0,42.3692,42.3791,42.3494,42.3593,4600.0
2022-08-29 12:10:00,42.76,42.77,42.74,42.75,29498.0,42.3692,42.3791,42.3494,42.3593,29498.0
2022-08-29 12:15:00,42.76,42.78,42.76,42.77,1509.0,42.3692,42.389,42.3692,42.3791,1509.0
2022-08-29 12:20:00,42.76,42.76,42.75,42.75,4375.0,42.3692,42.3692,42.3593,42.3593,4375.0
2022-08-29 12:25:00,42.76,42.76,42.74,42.75,7029.0,42.3692,42.3692,42.3494,42.3593,7029.0
2022-08-29 12:30:00,42.75,42.75,42.73,42.73,7121.0,42.3593,42.3593,42.3395,42.3395,7121.0
2022-08-29 12:35:00,42.74,42.74,42.72,42.73,4338.0,42.3494,42.3494,42.3296,42.3395,4338.0
2022-08-29 12:40:00,42.73,42.75,42.73,42.75,4714.0,42.3395,42.3593,42.3395,42.3593,4714.0
2022-08-29 12:45:00,42.74,42.8,42.74,42.8,9774.0,42.3494,42.4088,42.3494,42.4088,9774.0
2022-08-29 12:50:00,42.8,42.83,42.8,42.81,10708.0,42.4088,42.4385,42.4088,42.4187,10708.0
2022-08-29 12:55:00,42.82,42.82,42.8,42.81,12718.0,42.4286,42.4286,42.4088,42.4187,12718.0
2022-08-29 13:00:00,42.82,42.84,42.81,42.82,13684.0,42.4286,42.4485,42.4187,42.4286,13684.0
2022-08-29 13:05:00,42.83,42.85,42.82,42.84,14912.0,42.4385,42.4584,42.4286,42.4485,14912.0
2022-08-29 13:10:00,42.84,42.84,42.81,42.83,7831.0,42.4485,42.4485,42.4187,42.4385,7831.0
2022-08-29 13:15:00,42.83,42.83,42.79,42.8,9138.0,42.4385,42.4385,42.3989,42.4088,9138.0
2022-08-29 13:20:00,42.81,42.82,42.79,42.8,4378.0,42.4187,42.4286,42.3989,42.4088,4378.0
2022-08-29 13:25:00,42.79,42.81,42.79,42.8,12445.0,42.3989,42.4187,42.3989,42.4088,12445.0
2022-08-29 13:30:00,42.8,42.82,42.8,42.82,4937.0,42.4088,42.4286,42.4088,42.4286,4937.0
2022-08-29 13:35:00,42.82,42.82,42.81,42.82,10527.0,42.4286,42.4286,42.4187,42.4286,10527.0
2022-08-29 13:40:00,42.81,42.85,42.8,42.84,12560.0,42.4187,42.4584,42.4088,42.4485,12560.0
2022-08-29 13:45:00,42.85,42.86,42.82,42.82,9989.0,42.4584,42.4683,42.4286,42.4286,9989.0
2022-08-29 13:50:00,42.82,42.82,42.8,42.8,6734.0,42.4286,42.4286,42.4088,42.4088,6734.0
2022-08-29 13:55:00,42.81,42.81,42.8,42.8,13624.0,42.4187,42.4187,42.4088,42.4088,13624.0
2022-08-29 14:00:00,42.8,42.8,42.77,42.77,18563.0,42.4088,42.4088,42.3791,42.3791,18563.0
2022-08-29 14:05:00,42.77,42.79,42.76,42.77,16140.0,42.3791,42.3989,42.3692,42.3791,16140.0
2022-08-29 14:10:00,42.76,42.78,42.74,42.75,20261.0,42.3692,42.389,42.3494,42.3593,20261.0
2022-08-29 14:15:00,42.75,42.76,42.72,42.73,30467.0,42.3593,42.3692,42.3296,42.3395,30467.0
2022-08-29 14:20:00,42.72,42.73,42.71,42.73,13771.0,42.3296,42.3395,42.3196,42.3395,13771.0
2022-08-29 14:25:00,42.73,42.74,42.73,42.73,15096.0,42.3395,42.3494,42.3395,42.3395,15096.0
2022-08-29 14:30:00,42.74,42.75,42.73,42.75,22201.0,42.3494,42.3593,42.3395,42.3593,22201.0
2022-08-29 14:35:00,42.76,42.77,42.74,42.76,19068.0,42.3692,42.3791,42.3494,42.3692,19068.0
2022-08-29 14:40:00,42.76,42.78,42.76,42.77,11366.0,42.3692,42.389,42.3692,42.3791,11366.0
2022-08-29 14:45:00,42.77,42.78,42.75,42.75,13000.0,42.3791,42.389,42.3593,42.3593,13000.0
2022-08-29 14:50:00,42.76,42.76,42.73,42.73,14966.0,42.3692,42.3692,42.3395,42.3395,14966.0
2022-08-29 14:55:00,42.73,42.75,42.7,42.75,29183.0,42.3395,42.3593,42.3097,42.3593,29183.0
2022-08-29 15:00:00,42.75,42.78,42.74,42.76,28773.0,42.3593,42.389,42.3494,42.3692,28773.0
2022-08-29 15:05:00,42.77,42.77,42.73,42.76,15000.0,42.3791,42.3791,42.3395,42.3692,15000.0
2022-08-29 15:10:00,42.76,42.78,42.75,42.78,3970.0,42.3692,42.389,42.3593,42.389,3970.0
2022-08-29 15:15:00,42.77,42.79,42.76,42.77,14775.0,42.3791,42.3989,42.3692,42.3791,14775.0
2022-08-29 15:20:00,42.76,42.77,42.74,42.76,19093.0,42.3692,42.3791,42.3494,42.3692,19093.0
2022-08-29 15:25:00,42.76,42.76,42.71,42.73,31598.0,42.3692,42.3692,42.3196,42.3395,31598.0
2022-08-29 15:30:00,42.73,42.74,42.71,42.72,24609.0,42.3395,42.3494,42.3196,42.3296,24609.0
2022-08-29 15:35:00,42.73,42.74,42.72,42.74,29194.0,42.3395,42.3494,42.3296,42.3494,29194.0
2022-08-29 15:40:00,42.73,42.74,42.71,42.73,21529.0,42.3395,42.3494,42.3196,42.3395,21529.0
2022-08-29 15:45:00,42.73,42.73,42.7,42.72,43977.0,42.3395,42.3395,42.3097,42.3296,43977.0
2022-08-29 15:50:00,42.71,42.73,42.67,42.7,89941.0,42.3196,42.3395,42.28,42.3097,89941.0
2022-08-29 15:55:00,42.69,42.71,42.67,42.69,128283.0,42.2998,42.3196,42.28,42.2998,128283.0
2022-08-30 09:30:00,43.65,43.76,43.61,43.66,103846.0,43.2511,43.36,43.2114,43.261,103846.0
2022-08-30 09:35:00,43.64,43.65,43.61,43.63,20231.0,43.2411,43.2511,43.2114,43.2312,20231.0
2022-08-30 09:40:00,43.63,43.63,43.55,43.55,44598.0,43.2312,43.2312,43.152,43.152,44598.0
2022-08-30 09:45:00,43.55,43.58,43.54,43.57,18481.0,43.152,43.1817,43.1421,43.1718,18481.0
2022-08-30 09:50:00,43.55,43.55,43.52,43.52,29185.0,43.152,43.152,43.1222,43.1222,29185.0
2022-08-30 09:55:00,43.52,43.56,43.5,43.53,16088.0,43.1222,43.1619,43.1024,43.1321,16088.0
2022-08-30 10:00:00,43.52,43.55,43.5,43.5,16048.0,43.1222,43.152,43.1024,43.1024,16048.0
2022-08-30 10:05:00,43.5,43.5,43.45,43.47,43228.0,43.1024,43.1024,43.0529,43.0727,43228.0
2022-08-30 10:10:00,43.48,43.48,43.43,43.47,19002.0,43.0826,43.0826,43.0331,43.0727,19002.0
2022-08-30 10:15:00,43.47,43.47,43.43,43.45,27142.0,43.0727,43.0727,43.0331,43.0529,27142.0
2022-08-30 10:20:00,43.45,43.46,43.4,43.42,21757.0,43.0529,43.0628,43.0033,43.0232,21757.0
2022-08-30 10:25:00,43.43,43.46,43.43,43.44,8231.0,43.0331,43.0628,43.0331,43.043,8231.0
2022-08-30 10:30:00,43.43,43.44,43.35,43.35,35915.0,43.0331,43.043,42.9538,42.9538,35915.0
2022-08-30 10:35:00,43.35,43.36,43.33,43.34,19846.0,42.9538,42.9637,42.934,42.9439,19846.0
2022-08-30 10:40:00,43.34,43.34,43.28,43.29,24218.0,42.9439,42.9439,42.8844,42.8943,24218.0
2022-08-30 10:45:00,43.28,43.28,43.22,43.23,17940.0,42.8844,42.8844,42.825,42.8349,17940.0
2022-08-30 10:50:00,43.23,43.27,43.23,43.27,16985.0,42.8349,42.8745,42.8349,42.8745,16985.0
2022-08-30 10:55:00,43.27,43.31,43.27,43.31,18929.0,42.8745,42.9142,42.8745,42.9142,18929.0
2022-08-30 11:00:00,43.3,43.33,43.29,43.33,21602.0,42.9043,42.934,42.8943,42.934,21602.0
2022-08-30 11:05:00,43.33,43.36,43.32,43.32,10560.0,42.934,42.9637,42.9241,42.9241,10560.0
2022-08-30 11:10:00,43.32,43.32,43.25,43.26,58495.0,42.9241,42.9241,42.8547,42.8646,58495.0
2022-08-30 11:15:00,43.26,43.33,43.25,43.33,30452.0,42.8646,42.934,42.8547,42.934,30452.0
2022-08-30 11:20:00,43.34,43.34,43.31,43.32,30450.0,42.9439,42.9439,42.9142,42.9241,30450.0
2022-08-30 11:25:00,43.32,43.35,43.29,43.33,31832.0,42.9241,42.9538,42.8943,42.934,31832.0
2022-08-30 11:30:00,43.33,43.37,43.31,43.37,14989.0,42.934,42.9736,42.9142,42.9736,14989.0
2022-08-30 11:35:00,43.36,43.38,43.32,43.32,14009.0,42.9637,42.9835,42.9241,42.9241,14009.0
2022-08-30 11:40:00,43.32,43.34,43.3,43.33,35890.0,42.9241,42.9439,42.9043,42.934,35890.0
2022-08-30 11:45:00,43.31,43.31,43.27,43.29,7528.0,42.9142,42.9142,42.8745,42.8943,7528.0
2022-08-30 11:50:00,43.29,43.34,43.29,43.32,10201.0,42.8943,42.9439,42.8943,42.9241,10201.0
2022-08-30 11:55:00,43.33,43.33,43.3,43.3,9821.0,42.934,42.934,42.9043,42.9043,9821.0
2022-08-30 12:00:00,43.31,43.35,43.3,43.33,25836.0,42.9142,42.9538,42.9043,42.934,25836.0
2022-08-30 12:05:00,43.33,43.36,43.32,43.33,36073.0,42.934,42.9637,42.9241,42.934,36073.0
2022-08-30 12:10:00,43.32,43.34,43.3,43.34,11272.0,42.9241,42.9439,42.9043,42.9439,11272.0
2022-08-30 12:15:00,43.35,43.38,43.34,43.35,13612.0,42.9538,42.9835,42.9439,42.9538,13612.0
2022-08-30 12:20:00,43.35,43.36,43.33,43.34,21715.0,42.9538,42.9637,42.934,42.9439,21715.0
2022-08-30 12:25:00,43.33,43.35,43.32,43.35,24678.0,42.934,42.9538,42.9241,42.9538,24678.0
2022-08-30 12:30:00,43.35,43.35,43.31,43.31,13356.0,42.9538,42.9538,42.9142,42.9142,13356.0
2022-08-30 12:35:00,43.31,43.34,43.3,43.33,34700.0,42.9142,42.9439,42.9043,42.934,34700.0
2022-08-30 12:40:00,43.33,43.33,43.29,43.3,8440.0,42.934,42.934,42.8943,42.9043,8440.0
2022-08-30 12:45:00,43.29,43.3,43.27,43.3,33855.0,42.8943,42.9043,42.8745,42.9043,33855.0
2022-08-30 12:50:00,43.3,43.32,43.3,43.3,4579.0,42.9043,42.9241,42.9043,42.9043,4579.0
2022-08-30 12:55:00,43.31,43.31,43.3,43.3,4989.0,42.9142,42.9142,42.9043,42.9043,4989.0
2022-08-30 13:00:00,43.3,43.31,43.29,43.3,9587.0,42.9043,42.9142,42.8943,42.9043,9587.0
2022-08-30 13:05:00,43.29,43.3,43.27,43.27,13685.0,42.8943,42.9043,42.8745,42.8745,13685.0
2022-08-30 13:10:00,43.27,43.27,43.23,43.24,19962.0,42.8745,42.8745,42.8349,42.8448,19962.0
2022-08-30 13:15:00,43.24,43.26,43.23,43.24,13802.0,42.8448,42.8646,42.8349,42.8448,13802.0
2022-08-30 13:20:00,43.23,43.24,43.22,43.23,4316.0,42.8349,42.8448,42.825,42.8349,4316.0
2022-08-30 13:25:00,43.22,43.28,43.22,43.27,24222.0,42.825,42.8844,42.825,42.8745,24222.0
2022-08-30 13:30:00,43.26,43.3,43.26,43.28,5035.0,42.8646,42.9043,42.8646,42.8844,5035.0
2022-08-30 13:35:00,43.28,43.28,43.26,43.26,4892.0,42.8844,42.8844,42.8646,42.8646,4892.0
2022-08-30 13:40:00,43.27,43.27,43.21,43.21,3809.0,42.8745,42.8745,42.8151,42.8151,3809.0
2022-08-30 13:45:00,43.2,43.27,43.2,43.27,13349.0,42.8052,42.8745,42.8052,42.8745,13349.0
2022-08-30 13:50:00,43.27,43.29,43.26,43.29,7387.0,42.8745,42.8943,42.8646,42.8943,7387.0
2022-08-30 13:55:00,43.28,43.29,43.25,43.26,12233.0,42.8844,42.8943,42.8547,42.8646,12233.0
2022-08-30 14:00:00,43.26,43.27,43.24,43.27,6007.0,42.8646,42.8745,42.8448,42.8745,6007.0
2022-08-30 14:05:00,43.27,43.29,43.27,43.27,18000.0,42.8745,42.8943,42.8745,42.8745,18000.0
2022-08-30 14:10:00,43.28,43.3,43.27,43.28,12676.0,42.8844,42.9043,42.8745,42.8844,12676.0
2022-08-30 14:15:00,43.29,43.3,43.26,43.27,10532.0,42.8943,42.9043,42.8646,42.8745,10532.0
2022-08-30 14:20:00,43.27,43.27,43.22,43.26,30220.0,42.8745,42.8745,42.825,42.8646,30220.0
2022-08-30 14:25:00,43.25,43.25,43.21,43.22,20515.0,42.8547,42.8547,42.8151,42.825,20515.0
2022-08-30 14:30:00,43.22,43.24,43.21,43.23,40690.0,42.825,42.8448,42.8151,42.8349,40690.0
2022-08-30 14:35:00,43.22,43.22,43.18,43.2,7169.0,42.825,42.825,42.7853,42.8052,7169.0
2022-08-30 14:40:00,43.21,43.21,43.15,43.16,17307.0,42.8151,42.8151,42.7556,42.7655,17307.0
2022-08-30 14:45:00,43.16,43.18,43.16,43.18,7819.0,42.7655,42.7853,42.7655,42.7853,7819.0
2022-08-30 14:50:00,43.18,43.19,43.17,43.19,4213.0,42.7853,42.7953,42.7754,42.7953,4213.0
2022-08-30 14:55:00,43.18,43.2,43.16,43.19,5998.0,42.7853,42.8052,42.7655,42.7953,5998.0
2022-08-30 15:00:00,43.19,43.25,43.18,43.23,9730.0,42.7953,42.8547,42.7853,42.8349,9730.0
2022-08-30 15:05:00,43.23,43.27,43.22,43.27,4184.0,42.8349,42.8745,42.825,42.8745,4184.0
2022-08-30 15:10:00,43.26,43.31,43.26,43.3,8130.0,42.8646,42.9142,42.8646,42.9043,8130.0
2022-08-30 15:15:00,43.3,43.31,43.26,43.28,114229.0,42.9043,42.9142,42.8646,42.8844,114229.0
2022-08-30 15:20:00,43.29,43.29,43.25,43.27,22349.0,42.8943,42.8943,42.8547,42.8745,22349.0
2022-08-30 15:25:00,43.28,43.28,43.23,43.24,12200.0,42.8844,42.8844,42.8349,42.8448,12200.0
2022-08-30 15:30:00,43.24,43.24,43.19,43.22,12789.0,42.8448,42.8448,42.7953,42.825,12789.0
2022-08-30 15:35:00,43.23,43.25,43.22,43.25,17743.0,42.8349,42.8547,42.825,42.8547,17743.0
2022-08-30 15:40:00,43.26,43.28,43.23,43.24,11131.0,42.8646,42.8844,42.8349,42.8448,11131.0
2022-08-30 15:45:00,43.23,43.25,43.18,43.21,28663.0,42.8349,42.8547,42.7853,42.8151,28663.0
2022-08-30 15:50:00,43.21,43.25,43.19,43.22,50223.0,42.8151,42.8547,42.7953,42.825,50223.0
2022-08-30 15:55:00,43.22,43.28,43.22,43.28,89444.0,42.825,42.8844,42.825,42.8844,89444.0
2022-08-31 09:30:00,43.25,43.28,43.11,43.2,170885.0,42.8547,42.8844,42.716,42.8052,170885.0
2022-08-31 09:35:00,43.19,43.23,43.13,43.18,75157.0,42.7953,42.8349,42.7358,42.7853,75157.0
2022-08-31 09:40:00,43.18,43.23,43.14,43.23,105419.0,42.7853,42.8349,42.7457,42.8349,105419.0
2022-08-31 09:45:00,43.26,43.28,43.2,43.26,106849.0,42.8646,42.8844,42.8052,42.8646,106849.0
2022-08-31 09:50:00,43.26,43.31,43.25,43.29,76367.0,42.8646,42.9142,42.8547,42.8943,76367.0
2022-08-31 09:55:00,43.29,43.29,43.19,43.19,40595.0,42.8943,42.8943,42.7953,42.7953,40595.0
2022-08-31 10:00:00,43.18,43.2,43.14,43.15,54126.0,42.7853,42.8052,42.7457,42.7556,54126.0
2022-08-31 10:05:00,43.16,43.19,43.15,43.16,42398.0,42.7655,42.7953,42.7556,42.7655,42398.0
2022-08-31 10:10:00,43.16,43.23,43.16,43.19,23495.0,42.7655,42.8349,42.7655,42.7953,23495.0
2022-08-31 10:15:00,43.18,43.22,43.15,43.22,25342.0,42.7853,42.825,42.7556,42.825,25342.0
2022-08-31 10:20:00,43.22,43.23,43.19,43.2,10300.0,42.825,42.8349,42.7953,42.8052,10300.0
2022-08-31 10:25:00,43.21,43.22,43.15,43.16,10854.0,42.8151,42.825,42.7556,42.7655,10854.0
2022-08-31 10:30:00,43.15,43.17,43.13,43.16,9494.0,42.7556,42.7754,42.7358,42.7655,9494.0
2022-08-31 10:35:00,43.17,43.2,43.15,43.15,12179.0,42.7754,42.8052,42.7556,42.7556,12179.0
2022-08-31 10:40:00,43.15,43.26,43.14,43.25,17320.0,42.7556,42.8646,42.7457,42.8547,17320.0
2022-08-31 10:45:00,43.25,43.27,43.23,43.25,33287.0,42.8547,42.8745,42.8349,42.8547,33287.0
2022-08-31 10:50:00,43.24,43.26,43.19,43.2,17763.0,42.8448,42.8646,42.7953,42.8052,17763.0
2022-08-31 10:55:00,43.2,43.21,43.18,43.2,51943.0,42.8052,42.8151,42.7853,42.8052,51943.0
2022-08-31 11:00:00,43.2,43.2,43.16,43.18,65575.0,42.8052,42.8052,42.7655,42.7853,65575.0
2022-08-31 11:05:00,43.18,43.22,43.16,43.22,40816.0,42.7853,42.825,42.7655,42.825,40816.0
2022-08-31 11:10:00,43.22,43.22,43.2,43.22,45545.0,42.825,42.825,42.8052,42.825,45545.0
2022-08-31 11:15:00,43.21,43.22,43.19,43.22,78144.0,42.8151,42.825,42.7953,42.825,78144.0
2022-08-31 11:20:00,43.22,43.24,43.22,43.23,62954.0,42.825,42.8448,42.825,42.8349,62954.0
2022-08-31 11:25:00,43.23,43.25,43.2,43.21,58969.0,42.8349,42.8547,42.8052,42.8151,58969.0
2022-08-31 11:30:00,43.2,43.24,43.2,43.23,57256.0,42.8052,42.8448,42.8052,42.8349,57256.0
2022-08-31 11:35:00,43.21,43.24,43.21,43.23,28027.0,42.8151,42.8448,42.8151,42.8349,28027.0
2022-08-31 11:40:00,43.23,43.24,43.22,43.24,22700.0,42.8349,42.8448,42.825,42.8448,22700.0
2022-08-31 11:45:00,43.25,43.25,43.22,43.23,28308.0,42.8547,42.8547,42.825,42.8349,28308.0
2022-08-31 11:50:00,43.23,43.26,43.23,43.26,15216.0,42.8349,42.8646,42.8349,42.8646,15216.0
2022-08-31 11:55:00,43.26,43.28,43.25,43.26,18188.0,42.8646,42.8844,42.8547,42.8646,18188.0
2022-08-31 12:00:00,43.26,43.27,43.25,43.26,29225.0,42.8646,42.8745,42.8547,42.8646,29225.0
2022-08-31 12:05:00,43.26,43.26,43.23,43.25,29496.0,42.8646,42.8646,42.8349,42.8547,29496.0
2022-08-31 12:10:00,43.25,43.26,43.23,43.25,19136.0,42.8547,42.8646,42.8349,42.8547,19136.0
2022-08-31 12:15:00,43.24,43.26,43.23,43.24,5350.0,42.8448,42.8646,42.8349,42.8448,5350.0
2022-08-31 12:20:00,43.24,43.24,43.21,43.22,32268.0,42.8448,42.8448,42.8151,42.825,32268.0
2022-08-31 12:25:00,43.23,43.24,43.22,43.23,6150.0,42.8349,42.8448,42.825,42.8349,6150.0
2022-08-31 12:30:00,43.23,43.25,43.22,43.23,9935.0,42.8349,42.8547,42.825,42.8349,9935.0
2022-08-31 12:35:00,43.23,43.24,43.21,43.21,8270.0,42.8349,42.8448,42.8151,42.8151,8270.0
2022-08-31 12:40:00,43.21,43.21,43.19,43.21,13969.0,42.8151,42.8151,42.7953,42.8151,13969.0
2022-08-31 12:45:00,43.2,43.21,43.2,43.21,5190.0,42.8052,42.8151,42.8052,42.8151,5190.0
2022-08-31 12:50:00,43.2,43.2,43.18,43.18,11847.0,42.8052,42.8052,42.7853,42.7853,11847.0
2022-08-31 12:55:00,43.18,43.18,43.16,43.18,13888.0,42.7853,42.7853,42.7655,42.7853,13888.0
2022-08-31 13:00:00,43.18,43.18,43.17,43.18,12126.0,42.7853,42.7853,42.7754,42.7853,12126.0
2022-08-31 13:05:00,43.17,43.21,43.17,43.2,20255.0,42.7754,42.8151,42.7754,42.8052,20255.0
2022-08-31 13:10:00,43.2,43.21,43.19,43.2,15981.0,42.8052,42.8151,42.7953,42.8052,15981.0
2022-08-31 13:15:00,43.19,43.19,43.15,43.16,6300.0,42.7953,42.7953,42.7556,42.7655,6300.0
2022-08-31 13:20:00,43.16,43.17,43.14,43.15,51014.0,42.7655,42.7754,42.7457,42.7556,51014.0
2022-08-31 13:25:00,43.15,43.15,43.13,43.15,11380.0,42.7556,42.7556,42.7358,42.7556,11380.0
2022-08-31 13:30:00,43.15,43.16,43.14,43.16,5192.0,42.7556,42.7655,42.7457,42.7655,5192.0
2022-08-31 13:35:00,43.16,43.16,43.12,43.13,9279.0,42.7655,42.7655,42.7259,42.7358,9279.0
2022-08-31 13:40:00,43.12,43.12,43.11,43.12,7063.0,42.7259,42.7259,42.716,42.7259,7063.0
2022-08-31 13:45:00,43.12,43.12,43.1,43.1,10398.0,42.7259,42.7259,42.7061,42.7061,10398.0
2022-08-31 13:50:00,43.09,43.12,43.09,43.12,40103.0,42.6962,42.7259,42.6962,42.7259,40103.0
2022-08-31 13:55:00,43.12,43.14,43.12,43.13,10065.0,42.7259,42.7457,42.7259,42.7358,10065.0
2022-08-31 14:00:00,43.13,43.16,43.12,43.12,13750.0,42.7358,42.7655,42.7259,42.7259,13750.0
2022-08-31 14:05:00,43.11,43.15,43.09,43.15,11170.0,42.716,42.7556,42.6962,42.7556,11170.0
2022-08-31 14:10:00,43.15,43.16,43.14,43.14,30431.0,42.7556,42.7655,42.7457,42.7457,30431.0
2022-08-31 14:15:00,43.15,43.17,43.14,43.17,30282.0,42.7556,42.7754,42.7457,42.7754,30282.0
2022-08-31 14:20:00,43.16,43.17,43.13,43.14,110416.0,42.7655,42.7754,42.7358,42.7457,110416.0
2022-08-31 14:25:00,43.14,43.14,43.12,43.12,179651.0,42.7457,42.7457,42.7259,42.7259,179651.0
2022-08-31 14:30:00,43.12,43.12,43.08,43.09,44854.0,42.7259,42.7259,42.6863,42.6962,44854.0
2022-08-31 14:35:00,43.09,43.1,43.06,43.07,193572.0,42.6962,42.7061,42.6664,42.6764,193572.0
2022-08-31 14:40:00,43.07,43.08,43.04,43.04,160304.0,42.6764,42.6863,42.6466,42.6466,160304.0
2022-08-31 14:45:00,43.04,43.06,43.03,43.05,33803.0,42.6466,42.6664,42.6367,42.6565,33803.0
2022-08-31 14:50:00,43.05,43.06,43.04,43.05,26556.0,42.6565,42.6664,42.6466,42.6565,26556.0
2022-08-31 14:55:00,43.05,43.06,43.03,43.04,115259.0,42.6565,42.6664,42.6367,42.6466,115259.0
2022-08-31 15:00:00,43.04,43.09,43.03,43.09,27628.0,42.6466,42.6962,42.6367,42.6962,27628.0
2022-08-31 15:05:00,43.08,43.11,43.07,43.09,100059.0,42.6863,42.716,42.6764,42.6962,100059.0
2022-08-31 15:10:00,43.09,43.12,43.09,43.12,19385.0,42.6962,42.7259,42.6962,42.7259,19385.0
2022-08-31 15:15:00,43.12,43.16,43.12,43.14,20491.0,42.7259,42.7655,42.7259,42.7457,20491.0
2022-08-31 15:20:00,43.13,43.13,43.09,43.09,16930.0,42.7358,42.7358,42.6962,42.6962,16930.0
2022-08-31 15:25:00,43.09,43.1,43.08,43.09,68978.0,42.6962,42.7061,42.6863,42.6962,68978.0
2022-08-31 15:30:00,43.09,43.1,43.06,43.06,55062.0,42.6962,42.7061,42.6664,42.6664,55062.0
2022-08-31 15:35:00,43.07,43.07,43.05,43.07,17935.0,42.6764,42.6764,42.6565,42.6764,17935.0
2022-08-31 15:40:00,43.07,43.09,43.06,43.09,26886.0,42.6764,42.6962,42.6664,42.6962,26886.0
2022-08-31 15:45:00,43.09,43.12,43.07,43.09,185293.0,42.6962,42.7259,42.6764,42.6962,185293.0
2022-08-31 15:50:00,43.1,43.11,43.06,43.08,104119.0,42.7061,42.716,42.6664,42.6863,104119.0
2022-08-31 15:55:00,43.08,43.08,42.98,42.98,228272.0,42.6863,42.6863,42.5872,42.5872,228272.0
2022-09-01 09:30:00,43.22,43.24,43.13,43.16,147164.0,42.825,42.8448,42.7358,42.7655,147164.0
2022-09-01 09:35:00,43.15,43.19,43.13,43.18,143271.0,42.7556,42.7953,42.7358,42.7853,143271.0
2022-09-01 09:40:00,43.18,43.22,43.13,43.14,54225.0,42.7853,42.825,42.7358,42.7457,54225.0
2022-09-01 09:45:00,43.13,43.18,43.11,43.13,155143.0,42.7358,42.7853,42.716,42.7358,155143.0
2022-09-01 09:50:00,43.13,43.14,43.11,43.14,34078.0,42.7358,42.7457,42.716,42.7457,34078.0
2022-09-01 09:55:00,43.14,43.17,43.1,43.15,40245.0,42.7457,42.7754,42.7061,42.7556,40245.0
2022-09-01 10:00:00,43.14,43.15,43.04,43.07,56886.0,42.7457,42.7556,42.6466,42.6764,56886.0
2022-09-01 10:05:00,43.07,43.09,43.05,43.05,37120.0,42.6764,42.6962,42.6565,42.6565,37120.0
2022-09-01 10:10:00,43.05,43.05,42.99,43.01,19693.0,42.6565,42.6565,42.5971,42.6169,19693.0
2022-09-01 10:15:00,43.0,43.0,42.97,42.98,12115.0,42.607,42.607,42.5773,42.5872,12115.0
2022-09-01 10:20:00,42.98,43.09,42.97,43.08,37525.0,42.5872,42.6962,42.5773,42.6863,37525.0
2022-09-01 10:25:00,43.09,43.16,43.07,43.15,29377.0,42.6962,42.7655,42.6764,42.7556,29377.0
2022-09-01 10:30:00,43.15,43.15,43.07,43.07,13152.0,42.7556,42.7556,42.6764,42.6764,13152.0
2022-09-01 10:35:00,43.06,43.09,43.0,43.02,25859.0,42.6664,42.6962,42.607,42.6268,25859.0
2022-09-01 10:40:00,43.01,43.03,42.96,42.98,13135.0,42.6169,42.6367,42.5674,42.5872,13135.0
2022-09-01 10:45:00,42.98,42.98,42.93,42.93,27054.0,42.5872,42.5872,42.5376,42.5376,27054.0
2022-09-01 10:50:00,42.92,42.98,42.92,42.96,25578.0,42.5277,42.5872,42.5277,42.5674,25578.0
2022-09-01 10:55:00,42.96,42.98,42.94,42.96,26865.0,42.5674,42.5872,42.5475,42.5674,26865.0
2022-09-01 11:00:00,42.96,43.0,42.95,42.97,16809.0,42.5674,42.607,42.5575,42.5773,16809.0
2022-09-01 11:05:00,42.98,43.09,42.98,43.08,52523.0,42.5872,42.6962,42.5872,42.6863,52523.0
2022-09-01 11:10:00,43.08,43.11,43.06,43.07,24390.0,42.6863,42.716,42.6664,42.6764,24390.0
2022-09-01 11:15:00,43.08,43.08,43.04,43.06,15684.0,42.6863,42.6863,42.6466,42.6664,15684.0
2022-09-01 11:20:00,43.05,43.06,43.02,43.04,21758.0,42.6565,42.6664,42.6268,42.6466,21758.0
2022-09-01 11:25:00,43.03,43.05,43.02,43.02,21167.0,42.6367,42.6565,42.6268,42.6268,21167.0
2022-09-01 11:30:00,43.02,43.08,43.02,43.08,47365.0,42.6268,42.6863,42.6268,42.6863,47365.0
2022-09-01 11:35:00,43.08,43.15,43.08,43.1,34266.0,42.6863,42.7556,42.6863,42.7061,34266.0
2022-09-01 11:40:00,43.11,43.13,43.09,43.09,30622.0,42.716,42.7358,42.6962,42.6962,30622.0
2022-09-01 11:45:00,43.09,43.1,43.08,43.1,7312.0,42.6962,42.7061,42.6863,42.7061,7312.0
2022-09-01 11:50:00,43.1,43.11,43.07,43.08,12128.0,42.7061,42.716,42.6764,42.6863,12128.0
2022-09-01 11:55:00,43.08,43.1,43.07,43.09,6193.0,42.6863,42.7061,42.6764,42.6962,6193.0
2022-09-01 12:00:00,43.1,43.14,43.1,43.14,21105.0,42.7061,42.7457,42.7061,42.7457,21105.0
2022-09-01 12:05:00,43.14,43.15,43.12,43.15,8631.0,42.7457,42.7556,42.7259,42.7556,8631.0
2022-09-01 12:10:00,43.14,43.15,43.12,43.14,23600.0,42.7457,42.7556,42.7259,42.7457,23600.0
2022-09-01 12:15:00,43.15,43.15,43.14,43.14,5857.0,42.7556,42.7556,42.7457,42.7457,5857.0
2022-09-01 12:20:00,43.13,43.13,43.12,43.13,8837.0,42.7358,42.7358,42.7259,42.7358,8837.0
2022-09-01 12:25:00,43.13,43.13,43.1,43.12,12820.0,42.7358,42.7358,42.7061,42.7259,12820.0
2022-09-01 12:30:00,43.12,43.12,43.1,43.12,7946.0,42.7259,42.7259,42.7061,42.7259,7946.0
2022-09-01 12:35:00,43.13,43.13,43.08,43.08,7327.0,42.7358,42.7358,42.6863,42.6863,7327.0
2022-09-01 12:40:00,43.08,43.08,43.06,43.07,13270.0,42.6863,42.6863,42.6664,42.6764,13270.0
2022-09-01 12:45:00,43.07,43.08,43.05,43.05,12849.0,42.6764,42.6863,42.6565,42.6565,12849.0
2022-09-01 12:50:00,43.05,43.06,43.03,43.03,13531.0,42.6565,42.6664,42.6367,42.6367,13531.0
2022-09-01 12:55:00,43.03,43.04,43.01,43.04,17980.0,42.6367,42.6466,42.6169,42.6466,17980.0
2022-09-01 13:00:00,43.03,43.07,43.03,43.07,7493.0,42.6367,42.6764,42.6367,42.6764,7493.0
2022-09-01 13:05:00,43.07,43.08,43.05,43.08,22390.0,42.6764,42.6863,42.6565,42.6863,22390.0
2022-09-01 13:10:00,43.08,43.11,43.07,43.11,23988.0,42.6863,42.716,42.6764,42.716,23988.0
2022-09-01 13:15:00,43.11,43.12,43.1,43.1,22500.0,42.716,42.7259,42.7061,42.7061,22500.0
2022-09-01 13:20:00,43.11,43.15,43.1,43.15,19028.0,42.716,42.7556,42.7061,42.7556,19028.0
2022-09-01 13:25:00,43.14,43.16,43.13,43.16,9721.0,42.7457,42.7655,42.7358,42.7655,9721.0
2022-09-01 13:30:00,43.16,43.16,43.14,43.15,8155.0,42.7655,42.7655,42.7457,42.7556,8155.0
2022-09-01 13:35:00,43.15,43.16,43.12,43.14,6871.0,42.7556,42.7655,42.7259,42.7457,6871.0
2022-09-01 13:40:00,43.14,43.14,43.12,43.13,3920.0,42.7457,42.7457,42.7259,42.7358,3920.0
2022-09-01 13:45:00,43.12,43.12,43.09,43.09,15553.0,42.7259,42.7259,42.6962,42.6962,15553.0
2022-09-01 13:50:00,43.1,43.11,43.09,43.09,6700.0,42.7061,42.716,42.6962,42.6962,6700.0
2022-09-01 13:55:00,43.1,43.11,43.08,43.1,18256.0,42.7061,42.716,42.6863,42.7061,18256.0
2022-09-01 14:00:00,43.1,43.13,43.09,43.13,9106.0,42.7061,42.7358,42.6962,42.7358,9106.0
2022-09-01 14:05:00,43.14,43.15,43.11,43.12,15579.0,42.7457,42.7556,42.716,42.7259,15579.0
2022-09-01 14:10:00,43.12,43.14,43.11,43.13,5368.0,42.7259,42.7457,42.716,42.7358,5368.0
2022-09-01 14:15:00,43.13,43.14,43.11,43.12,22079.0,42.7358,42.7457,42.716,42.7259,22079.0
2022-09-01 14:20:00,43.12,43.19,43.11,43.18,16205.0,42.7259,42.7953,42.716,42.7853,16205.0
2022-09-01 14:25:00,43.18,43.21,43.17,43.19,27735.0,42.7853,42.8151,42.7754,42.7953,27735.0
2022-09-01 14:30:00,43.19,43.21,43.18,43.2,21681.0,42.7953,42.8151,42.7853,42.8052,21681.0
2022-09-01 14:35:00,43.2,43.22,43.18,43.19,21461.0,42.8052,42.825,42.7853,42.7953,21461.0
2022-09-01 14:40:00,43.19,43.2,43.17,43.17,7568.0,42.7953,42.8052,42.7754,42.7754,7568.0
2022-09-01 14:45:00,43.17,43.19,43.14,43.14,14656.0,42.7754,42.7953,42.7457,42.7457,14656.0
2022-09-01 14:50:00,43.15,43.19,43.14,43.19,32137.0,42.7556,42.7953,42.7457,42.7953,32137.0
2022-09-01 14:55:00,43.18,43.21,43.16,43.17,9825.0,42.7853,42.8151,42.7655,42.7754,9825.0
2022-09-01 15:00:00,43.17,43.21,43.17,43.17,15079.0,42.7754,42.8151,42.7754,42.7754,15079.0
2022-09-01 15:05:00,43.18,43.23,43.17,43.22,26599.0,42.7853,42.8349,42.7754,42.825,26599.0
2022-09-01 15:10:00,43.22,43.25,43.2,43.24,27125.0,42.825,42.8547,42.8052,42.8448,27125.0
2022-09-01 15:15:00,43.23,43.24,43.19,43.2,25477.0,42.8349,42.8448,42.7953,42.8052,25477.0
2022-09-01 15:20:00,43.2,43.22,43.17,43.2,17822.0,42.8052,42.825,42.7754,42.8052,17822.0
2022-09-01 15:25:00,43.19,43.2,43.16,43.16,13754.0,42.7953,42.8052,42.7655,42.7655,13754.0
2022-09-01 15:30:00,43.16,43.23,43.14,43.17,707237.0,42.7655,42.8349,42.7457,42.7754,707237.0
2022-09-01 15:35:00,43.17,43.23,43.17,43.23,38897.0,42.7754,42.8349,42.7754,42.8349,38897.0
2022-09-01 15:40:00,43.22,43.22,43.2,43.22,41647.0,42.825,42.825,42.8052,42.825,41647.0
2022-09-01 15:45:00,43.21,43.23,43.18,43.18,25032.0,42.8151,42.8349,42.7853,42.7853,25032.0
2022-09-01 15:50:00,43.19,43.24,43.19,43.23,53974.0,42.7953,42.8448,42.7953,42.8349,53974.0
2022-09-01 15:55:00,43.23,43.3,43.23,43.29,105031.0,42.8349,42.9043,42.8349,42.8943,105031.0
2022-09-02 09:30:00,43.24,43.25,43.1,43.11,55767.0,42.8448,42.8547,42.7061,42.716,55767.0
2022-09-02 09:35:00,43.11,43.16,43.1,43.15,33749.0,42.716,42.7655,42.7061,42.7556,33749.0
2022-09-02 09:40:00,43.15,43.15,43.07,43.12,47179.0,42.7556,42.7556,42.6764,42.7259,47179.0
2022-09-02 09:45:00,43.11,43.17,43.11,43.17,26013.0,42.716,42.7754,42.716,42.7754,26013.0
2022-09-02 09:50:00,43.18,43.21,43.16,43.17,15191.0,42.7853,42.8151,42.7655,42.7754,15191.0
2022-09-02 09:55:00,43.17,43.19,43.13,43.13,27563.0,42.7754,42.7953,42.7358,42.7358,27563.0
2022-09-02 10:00:00,43.13,43.16,43.09,43.11,9537.0,42.7358,42.7655,42.6962,42.716,9537.0
2022-09-02 10:05:00,43.12,43.19,43.12,43.18,16953.0,42.7259,42.7953,42.7259,42.7853,16953.0
2022-09-02 10:10:00,43.18,43.26,43.18,43.25,14485.0,42.7853,42.8646,42.7853,42.8547,14485.0
2022-09-02 10:15:00,43.25,43.29,43.24,43.27,35422.0,42.8547,42.8943,42.8448,42.8745,35422.0
2022-09-02 10:20:00,43.27,43.29,43.25,43.28,16583.0,42.8745,42.8943,42.8547,42.8844,16583.0
2022-09-02 10:25:00,43.28,43.33,43.28,43.33,28888.0,42.8844,42.934,42.8844,42.934,28888.0
2022-09-02 10:30:00,43.33,43.38,43.33,43.35,8973.0,42.934,42.9835,42.934,42.9538,8973.0
2022-09-02 10:35:00,43.36,43.37,43.35,43.36,9300.0,42.9637,42.9736,42.9538,42.9637,9300.0
2022-09-02 10:40:00,43.37,43.39,43.36,43.37,28604.0,42.9736,42.9934,42.9637,42.9736,28604.0
2022-09-02 10:45:00,43.38,43.38,43.36,43.36,14700.0,42.9835,42.9835,42.9637,42.9637,14700.0
2022-09-02 10:50:00,43.36,43.38,43.34,43.35,8000.0,42.9637,42.9835,42.9439,42.9538,8000.0
2022-09-02 10:55:00,43.34,43.35,43.31,43.33,26915.0,42.9439,42.9538,42.9142,42.934,26915.0
2022-09-02 11:00:00,43.34,43.37,43.33,43.37,38400.0,42.9439,42.9736,42.934,42.9736,38400.0
2022-09-02 11:05:00,43.37,43.39,43.33,43.34,24848.0,42.9736,42.9934,42.934,42.9439,24848.0
2022-09-02 11:10:00,43.34,43.36,43.34,43.35,58416.0,42.9439,42.9637,42.9439,42.9538,58416.0
2022-09-02 11:15:00,43.34,43.34,43.31,43.34,9667.0,42.9439,42.9439,42.9142,42.9439,9667.0
2022-09-02 11:20:00,43.34,43.36,43.34,43.35,10091.0,42.9439,42.9637,42.9439,42.9538,10091.0
2022-09-02 11:25:00,43.34,43.35,43.32,43.34,10423.0,42.9439,42.9538,42.9241,42.9439,10423.0
2022-09-02 11:30:00,43.34,43.36,43.34,43.34,13422.0,42.9439,42.9637,42.9439,42.9439,13422.0
2022-09-02 11:35:00,43.34,43.35,43.33,43.35,22776.0,42.9439,42.9538,42.934,42.9538,22776.0
2022-09-02 11:40:00,43.35,43.35,43.3,43.31,21525.0,42.9538,42.9538,42.9043,42.9142,21525.0
2022-09-02 11:45:00,43.32,43.35,43.32,43.34,4114.0,42.9241,42.9538,42.9241,42.9439,4114.0
2022-09-02 11:50:00,43.34,43.35,43.33,43.34,5314.0,42.9439,42.9538,42.934,42.9439,5314.0
2022-09-02 11:55:00,43.34,43.36,43.34,43.35,6279.0,42.9439,42.9637,42.9439,42.9538,6279.0
2022-09-02 12:00:00,43.34,43.35,43.31,43.34,6680.0,42.9439,42.9538,42.9142,42.9439,6680.0
2022-09-02 12:05:00,43.34,43.35,43.33,43.33,2938.0,42.9439,42.9538,42.934,42.934,2938.0
2022-09-02 12:10:00,43.33,43.34,43.32,43.34,7843.0,42.934,42.9439,42.9241,42.9439,7843.0
2022-09-02 12:15:00,43.34,43.34,43.31,43.32,16421.0,42.9439,42.9439,42.9142,42.9241,16421.0
2022-09-02 12:20:00,43.32,43.33,43.23,43.25,44934.0,42.9241,42.934,42.8349,42.8547,44934.0
2022-09-02 12:25:00,43.23,43.25,43.21,43.23,9906.0,42.8349,42.8547,42.8151,42.8349,9906.0
2022-09-02 12:30:00,43.23,43.24,43.18,43.2,22529.0,42.8349,42.8448,42.7853,42.8052,22529.0
2022-09-02 12:35:00,43.21,43.21,43.15,43.17,9574.0,42.8151,42.8151,42.7556,42.7754,9574.0
2022-09-02 12:40:00,43.17,43.17,43.13,43.13,12249.0,42.7754,42.7754,42.7358,42.7358,12249.0
2022-09-02 12:45:00,43.13,43.15,43.11,43.14,5476.0,42.7358,42.7556,42.716,42.7457,5476.0
2022-09-02 12:50:00,43.14,43.14,43.1,43.14,9203.0,42.7457,42.7457,42.7061,42.7457,9203.0
2022-09-02 12:55:00,43.14,43.14,43.1,43.13,5035.0,42.7457,42.7457,42.7061,42.7358,5035.0
2022-09-02 13:00:00,43.12,43.12,43.04,43.07,15599.0,42.7259,42.7259,42.6466,42.6764,15599.0
2022-09-02 13:05:00,43.07,43.09,43.03,43.03,18068.0,42.6764,42.6962,42.6367,42.6367,18068.0
2022-09-02 13:10:00,43.02,43.07,43.01,43.05,21458.0,42.6268,42.6764,42.6169,42.6565,21458.0
2022-09-02 13:15:00,43.06,43.08,43.02,43.07,23927.0,42.6664,42.6863,42.6268,42.6764,23927.0
2022-09-02 13:20:00,43.06,43.06,42.96,42.96,24405.0,42.6664,42.6664,42.5674,42.5674,24405.0
2022-09-02 13:25:00,42.95,42.97,42.94,42.96,12200.0,42.5575,42.5773,42.5475,42.5674,12200.0
2022-09-02 13:30:00,42.95,42.96,42.93,42.95,11028.0,42.5575,42.5674,42.5376,42.5575,11028.0
2022-09-02 13:35:00,42.95,42.97,42.94,42.96,6146.0,42.5575,42.5773,42.5475,42.5674,6146.0
2022-09-02 13:40:00,42.97,42.99,42.96,42.98,11603.0,42.5773,42.5971,42.5674,42.5872,11603.0
2022-09-02 13:45:00,42.99,43.0,42.94,42.95,19556.0,42.5971,42.607,42.5475,42.5575,19556.0
2022-09-02 13:50:00,42.94,42.95,42.9,42.95,44389.0,42.5475,42.5575,42.5079,42.5575,44389.0
2022-09-02 13:55:00,42.95,42.95,42.92,42.93,8115.0,42.5575,42.5575,42.5277,42.5376,8115.0
2022-09-02 14:00:00,42.93,42.97,42.93,42.95,36962.0,42.5376,42.5773,42.5376,42.5575,36962.0
2022-09-02 14:05:00,42.95,42.99,42.93,42.98,44810.0,42.5575,42.5971,42.5376,42.5872,44810.0
2022-09-02 14:10:00,42.98,43.0,42.96,42.97,16128.0,42.5872,42.607,42.5674,42.5773,16128.0
2022-09-02 14:15:00,42.96,42.99,42.95,42.96,27060.0,42.5674,42.5971,42.5575,42.5674,27060.0
2022-09-02 14:20:00,42.96,42.97,42.95,42.97,11106.0,42.5674,42.5773,42.5575,42.5773,11106.0
2022-09-02 14:25:00,42.96,43.0,42.96,43.0,23906.0,42.5674,42.607,42.5674,42.607,23906.0
2022-09-02 14:30:00,43.0,43.0,42.95,42.96,15229.0,42.607,42.607,42.5575,42.5674,15229.0
2022-09-02 14:35:00,42.97,43.0,42.96,43.0,8189.0,42.5773,42.607,42.5674,42.607,8189.0
2022-09-02 14:40:00,43.0,43.0,42.97,43.0,20321.0,42.607,42.607,42.5773,42.607,20321.0
2022-09-02 14:45:00,42.99,43.0,42.97,42.98,10178.0,42.5971,42.607,42.5773,42.5872,10178.0
2022-09-02 14:50:00,42.98,42.98,42.95,42.96,3530.0,42.5872,42.5872,42.5575,42.5674,3530.0
2022-09-02 14:55:00,42.95,42.96,42.93,42.95,7162.0,42.5575,42.5674,42.5376,42.5575,7162.0
2022-09-02 15:00:00,42.95,43.0,42.94,42.98,14163.0,42.5575,42.607,42.5475,42.5872,14163.0
2022-09-02 15:05:00,42.98,43.01,42.98,43.0,8898.0,42.5872,42.6169,42.5872,42.607,8898.0
2022-09-02 15:10:00,42.99,43.0,42.96,42.97,8137.0,42.5971,42.607,42.5674,42.5773,8137.0
2022-09-02 15:15:00,42.98,43.0,42.94,42.95,18700.0,42.5872,42.607,42.5475,42.5575,18700.0
2022-09-02 15:20:00,42.96,42.99,42.92,42.93,16637.0,42.5674,42.5971,42.5277,42.5376,16637.0
2022-09-02 15:25:00,42.93,42.93,42.91,42.92,4727.0,42.5376,42.5376,42.5178,42.5277,4727.0
2022-09-02 15:30:00,42.91,42.92,42.9,42.9,14787.0,42.5178,42.5277,42.5079,42.5079,14787.0
2022-09-02 15:35:00,42.89,42.89,42.84,42.87,13035.0,42.498,42.498,42.4485,42.4782,13035.0
2022-09-02 15:40:00,42.87,42.87,42.85,42.86,17688.0,42.4782,42.4782,42.4584,42.4683,17688.0
2022-09-02 15:45:00,42.85,42.87,42.84,42.86,24749.0,42.4584,42.4782,42.4485,42.4683,24749.0
2022-09-02 15:50:00,42.86,42.9,42.86,42.9,43631.0,42.4683,42.5079,42.4683,42.5079,43631.0
2022-09-02 15:55:00,42.9,42.92,42.86,42.89,79743.0,42.5079,42.5277,42.4683,42.498,79743.0
2022-09-06 09:30:00,43.1,43.22,43.1,43.19,112805.0,42.7061,42.825,42.7061,42.7953,112805.0
2022-09-06 09:35:00,43.18,43.22,43.16,43.17,82491.0,42.7853,42.825,42.7655,42.7754,82491.0
2022-09-06 09:40:00,43.17,43.21,43.16,43.19,61168.0,42.7754,42.8151,42.7655,42.7953,61168.0
2022-09-06 09:45:00,43.19,43.21,43.14,43.15,15363.0,42.7953,42.8151,42.7457,42.7556,15363.0
2022-09-06 09:50:00,43.15,43.15,43.08,43.1,14266.0,42.7556,42.7556,42.6863,42.7061,14266.0
2022-09-06 09:55:00,43.09,43.1,43.05,43.09,24432.0,42.6962,42.7061,42.6565,42.6962,24432.0
2022-09-06 10:00:00,43.08,43.08,42.89,42.93,63474.0,42.6863,42.6863,42.498,42.5376,63474.0
2022-09-06 10:05:00,42.92,42.95,42.91,42.93,45841.0,42.5277,42.5575,42.5178,42.5376,45841.0
2022-09-06 10:10:00,42.93,42.94,42.88,42.94,28976.0,42.5376,42.5475,42.4881,42.5475,28976.0
2022-09-06 10:15:00,42.94,42.94,42.88,42.91,7797.0,42.5475,42.5475,42.4881,42.5178,7797.0
2022-09-06 10:20:00,42.91,42.92,42.88,42.9,15604.0,42.5178,42.5277,42.4881,42.5079,15604.0
2022-09-06 10:25:00,42.91,43.0,42.9,42.98,22317.0,42.5178,42.607,42.5079,42.5872,22317.0
2022-09-06 10:30:00,42.98,42.99,42.96,42.98,31380.0,42.5872,42.5971,42.5674,42.5872,31380.0
2022-09-06 10:35:00,42.99,43.0,42.95,43.0,8614.0,42.5971,42.607,42.5575,42.607,8614.0
2022-09-06 10:40:00,43.01,43.05,43.0,43.02,22919.0,42.6169,42.6565,42.607,42.6268,22919.0
2022-09-06 10:45:00,43.02,43.03,42.99,43.02,11263.0,42.6268,42.6367,42.5971,42.6268,11263.0
2022-09-06 10:50:00,43.02,43.09,43.02,43.05,15508.0,42.6268,42.6962,42.6268,42.6565,15508.0
2022-09-06 10:55:00,43.05,43.11,43.05,43.09,26949.0,42.6565,42.716,42.6565,42.6962,26949.0
2022-09-06 11:00:00,43.08,43.1,43.05,43.1,15766.0,42.6863,42.7061,42.6565,42.7061,15766.0
2022-09-06 11:05:00,43.1,43.15,43.08,43.12,49165.0,42.7061,42.7556,42.6863,42.7259,49165.0
2022-09-06 11:10:00,43.12,43.12,43.08,43.11,9131.0,42.7259,42.7259,42.6863,42.716,9131.0
2022-09-06 11:15:00,43.11,43.11,43.06,43.07,9354.0,42.716,42.716,42.6664,42.6764,9354.0
2022-09-06 11:20:00,43.06,43.07,43.04,43.05,5770.0,42.6664,42.6764,42.6466,42.6565,5770.0
2022-09-06 11:25:00,43.05,43.07,43.01,43.02,12845.0,42.6565,42.6764,42.6169,42.6268,12845.0
2022-09-06 11:30:00,43.03,43.1,43.02,43.07,16606.0,42.6367,42.7061,42.6268,42.6764,16606.0
2022-09-06 11:35:00,43.07,43.08,43.04,43.06,19770.0,42.6764,42.6863,42.6466,42.6664,19770.0
2022-09-06 11:40:00,43.05,43.12,43.05,43.09,41672.0,42.6565,42.7259,42.6565,42.6962,41672.0
2022-09-06 11:45:00,43.1,43.12,43.07,43.08,8905.0,42.7061,42.7259,42.6764,42.6863,8905.0
2022-09-06 11:50:00,43.08,43.12,43.08,43.12,7291.0,42.6863,42.7259,42.6863,42.7259,7291.0
2022-09-06 11:55:00,43.11,43.13,43.1,43.11,7560.0,42.716,42.7358,42.7061,42.716,7560.0
2022-09-06 12:00:00,43.11,43.12,43.1,43.1,23107.0,42.716,42.7259,42.7061,42.7061,23107.0
2022-09-06 12:05:00,43.1,43.11,43.04,43.04,15288.0,42.7061,42.716,42.6466,42.6466,15288.0
2022-09-06 12:10:00,43.05,43.06,43.03,43.06,6680.0,42.6565,42.6664,42.6367,42.6664,6680.0
2022-09-06 12:15:00,43.05,43.06,43.02,43.02,11329.0,42.6565,42.6664,42.6268,42.6268,11329.0
2022-09-06 12:20:00,43.02,43.03,43.0,43.0,6886.0,42.6268,42.6367,42.607,42.607,6886.0
2022-09-06 12:25:00,42.99,43.03,42.99,43.03,4900.0,42.5971,42.6367,42.5971,42.6367,4900.0
2022-09-06 12:30:00,43.03,43.03,43.01,43.01,4784.0,42.6367,42.6367,42.6169,42.6169,4784.0
2022-09-06 12:35:00,43.02,43.03,43.01,43.01,15116.0,42.6268,42.6367,42.6169,42.6169,15116.0
2022-09-06 12:40:00,43.01,43.06,42.99,43.06,24018.0,42.6169,42.6664,42.5971,42.6664,24018.0
2022-09-06 12:45:00,43.06,43.06,43.04,43.06,3798.0,42.6664,42.6664,42.6466,42.6664,3798.0
2022-09-06 12:50:00,43.06,43.06,43.05,43.06,4456.0,42.6664,42.6664,42.6565,42.6664,4456.0
2022-09-06 12:55:00,43.07,43.08,43.05,43.05,4729.0,42.6764,42.6863,42.6565,42.6565,4729.0
2022-09-06 13:00:00,43.05,43.05,42.99,43.01,18456.0,42.6565,42.6565,42.5971,42.6169,18456.0
2022-09-06 13:05:00,43.0,43.0,42.94,42.94,9989.0,42.607,42.607,42.5475,42.5475,9989.0
2022-09-06 13:10:00,42.94,42.95,42.91,42.92,16238.0,42.5475,42.5575,42.5178,42.5277,16238.0
2022-09-06 13:15:00,42.92,42.93,42.9,42.93,17288.0,42.5277,42.5376,42.5079,42.5376,17288.0
2022-09-06 13:20:00,42.93,42.93,42.9,42.91,16598.0,42.5376,42.5376,42.5079,42.5178,16598.0
2022-09-06 13:25:00,42.91,42.92,42.9,42.91,8100.0,42.5178,42.5277,42.5079,42.5178,8100.0
2022-09-06 13:30:00,42.9,42.94,42.9,42.93,3291.0,42.5079,42.5475,42.5079,42.5376,3291.0
2022-09-06 13:35:00,42.92,42.93,42.92,42.93,5800.0,42.5277,42.5376,42.5277,42.5376,5800.0
2022-09-06 13:40:00,42.92,42.92,42.89,42.91,5968.0,42.5277,42.5277,42.498,42.5178,5968.0
2022-09-06 13:45:00,42.91,42.92,42.89,42.89,9624.0,42.5178,42.5277,42.498,42.498,9624.0
2022-09-06 13:50:00,42.89,42.9,42.88,42.9,5667.0,42.498,42.5079,42.4881,42.5079,5667.0
2022-09-06 13:55:00,42.91,42.93,42.91,42.93,7280.0,42.5178,42.5376,42.5178,42.5376,7280.0
2022-09-06 14:00:00,42.92,42.94,42.91,42.93,13316.0,42.5277,42.5475,42.5178,42.5376,13316.0
2022-09-06 14:05:00,42.93,42.93,42.91,42.93,1830.0,42.5376,42.5376,42.5178,42.5376,1830.0
2022-09-06 14:10:00,42.93,42.98,42.93,42.97,45843.0,42.5376,42.5872,42.5376,42.5773,45843.0
2022-09-06 14:15:00,42.97,42.99,42.96,42.98,6569.0,42.5773,42.5971,42.5674,42.5872,6569.0
2022-09-06 14:20:00,42.98,42.99,42.96,42.97,5565.0,42.5872,42.5971,42.5674,42.5773,5565.0
2022-09-06 14:25:00,42.98,42.98,42.96,42.97,5860.0,42.5872,42.5872,42.5674,42.5773,5860.0
2022-09-06 14:30:00,42.97,42.98,42.93,42.95,17411.0,42.5773,42.5872,42.5376,42.5575,17411.0
2022-09-06 14:35:00,42.95,42.98,42.94,42.97,41339.0,42.5575,42.5872,42.5475,42.5773,41339.0
2022-09-06 14:40:00,42.96,42.97,42.95,42.96,6800.0,42.5674,42.5773,42.5575,42.5674,6800.0
2022-09-06 14:45:00,42.95,42.97,42.94,42.97,6501.0,42.5575,42.5773,42.5475,42.5773,6501.0
2022-09-06 14:50:00,42.96,42.96,42.93,42.94,14209.0,42.5674,42.5674,42.5376,42.5475,14209.0
2022-09-06 14:55:00,42.95,42.97,42.94,42.94,4300.0,42.5575,42.5773,42.5475,42.5475,4300.0
2022-09-06 15:00:00,42.95,42.96,42.92,42.94,7255.0,42.5575,42.5674,42.5277,42.5475,7255.0
2022-09-06 15:05:00,42.94,42.97,42.94,42.97,10280.0,42.5475,42.5773,42.5475,42.5773,10280.0
2022-09-06 15:10:00,42.97,42.98,42.95,42.96,90254.0,42.5773,42.5872,42.5575,42.5674,90254.0
2022-09-06 15:15:00,42.96,43.0,42.95,42.97,19137.0,42.5674,42.607,42.5575,42.5773,19137.0
2022-09-06 15:20:00,42.97,42.98,42.93,42.97,7835.0,42.5773,42.5872,42.5376,42.5773,7835.0
2022-09-06 15:25:00,42.97,42.98,42.95,42.96,20802.0,42.5773,42.5872,42.5575,42.5674,20802.0
2022-09-06 15:30:00,42.96,42.96,42.9,42.91,80715.0,42.5674,42.5674,42.5079,42.5178,80715.0
2022-09-06 15:35:00,42.91,42.93,42.9,42.91,78044.0,42.5178,42.5376,42.5079,42.5178,78044.0
2022-09-06 15:40:00,42.9,42.95,42.9,42.94,70508.0,42.5079,42.5575,42.5079,42.5475,70508.0
2022-09-06 15:45:00,42.94,42.95,42.92,42.94,99660.0,42.5475,42.5575,42.5277,42.5475,99660.0
2022-09-06 15:50:00,42.94,42.94,42.9,42.91,190073.0,42.5475,42.5475,42.5079,42.5178,190073.0
2022-09-06 15:55:00,42.91,42.92,42.87,42.92,481739.0,42.5178,42.5277,42.4782,42.5277,481739.0
2022-09-07 09:30:00,43.07,43.17,43.06,43.16,85547.0,42.6764,42.7754,42.6664,42.7655,85547.0
2022-09-07 09:35:00,43.15,43.2,43.14,43.18,34558.0,42.7556,42.8052,42.7457,42.7853,34558.0
2022-09-07 09:40:00,43.18,43.2,43.17,43.19,17371.0,42.7853,42.8052,42.7754,42.7953,17371.0
2022-09-07 09:45:00,43.19,43.22,43.19,43.21,19877.0,42.7953,42.825,42.7953,42.8151,19877.0
2022-09-07 09:50:00,43.2,43.2,43.14,43.16,15683.0,42.8052,42.8052,42.7457,42.7655,15683.0
2022-09-07 09:55:00,43.15,43.18,43.13,43.14,21546.0,42.7556,42.7853,42.7358,42.7457,21546.0
2022-09-07 10:00:00,43.13,43.16,43.1,43.15,22706.0,42.7358,42.7655,42.7061,42.7556,22706.0
2022-09-07 10:05:00,43.15,43.16,43.12,43.14,24620.0,42.7556,42.7655,42.7259,42.7457,24620.0
2022-09-07 10:10:00,43.15,43.15,43.11,43.11,17204.0,42.7556,42.7556,42.716,42.716,17204.0
2022-09-07 10:15:00,43.1,43.15,43.1,43.15,19272.0,42.7061,42.7556,42.7061,42.7556,19272.0
2022-09-07 10:20:00,43.15,43.16,43.13,43.14,22914.0,42.7556,42.7655,42.7358,42.7457,22914.0
2022-09-07 10:25:00,43.14,43.19,43.13,43.19,21540.0,42.7457,42.7953,42.7358,42.7953,21540.0
2022-09-07 10:30:00,43.19,43.24,43.18,43.24,26625.0,42.7953,42.8448,42.7853,42.8448,26625.0
2022-09-07 10:35:00,43.24,43.25,43.21,43.22,27873.0,42.8448,42.8547,42.8151,42.825,27873.0
2022-09-07 10:40:00,43.23,43.24,43.2,43.23,24300.0,42.8349,42.8448,42.8052,42.8349,24300.0
2022-09-07 10:45:00,43.23,43.23,43.21,43.22,23654.0,42.8349,42.8349,42.8151,42.825,23654.0
2022-09-07 10:50:00,43.23,43.24,43.21,43.23,16060.0,42.8349,42.8448,42.8151,42.8349,16060.0
2022-09-07 10:55:00,43.22,43.23,43.21,43.21,22650.0,42.825,42.8349,42.8151,42.8151,22650.0
2022-09-07 11:00:00,43.22,43.24,43.18,43.24,12847.0,42.825,42.8448,42.7853,42.8448,12847.0
2022-09-07 11:05:00,43.23,43.25,43.21,43.23,27875.0,42.8349,42.8547,42.8151,42.8349,27875.0
2022-09-07 11:10:00,43.23,43.28,43.22,43.27,34573.0,42.8349,42.8844,42.825,42.8745,34573.0
2022-09-07 11:15:00,43.27,43.27,43.24,43.25,36891.0,42.8745,42.8745,42.8448,42.8547,36891.0
2022-09-07 11:20:00,43.26,43.27,43.25,43.27,21012.0,42.8646,42.8745,42.8547,42.8745,21012.0
2022-09-07 11:25:00,43.27,43.28,43.25,43.26,10329.0,42.8745,42.8844,42.8547,42.8646,10329.0
2022-09-07 11:30:00,43.26,43.28,43.24,43.25,20649.0,42.8646,42.8844,42.8448,42.8547,20649.0
2022-09-07 11:35:00,43.25,43.28,43.24,43.27,12189.0,42.8547,42.8844,42.8448,42.8745,12189.0
2022-09-07 11:40:00,43.27,43.27,43.22,43.23,12571.0,42.8745,42.8745,42.825,42.8349,12571.0
2022-09-07 11:45:00,43.23,43.26,43.23,43.26,16630.0,42.8349,42.8646,42.8349,42.8646,16630.0
2022-09-07 11:50:00,43.26,43.27,43.25,43.27,7050.0,42.8646,42.8745,42.8547,42.8745,7050.0
2022-09-07 11:55:00,43.27,43.27,43.25,43.25,14423.0,42.8745,42.8745,42.8547,42.8547,14423.0
2022-09-07 12:00:00,43.26,43.26,43.25,43.25,5554.0,42.8646,42.8646,42.8547,42.8547,5554.0
2022-09-07 12:05:00,43.26,43.27,43.23,43.27,13918.0,42.8646,42.8745,42.8349,42.8745,13918.0
2022-09-07 12:10:00,43.26,43.26,43.23,43.25,8071.0,42.8646,42.8646,42.8349,42.8547,8071.0
2022-09-07 12:15:00,43.24,43.24,43.21,43.22,15673.0,42.8448,42.8448,42.8151,42.825,15673.0
2022-09-07 12:20:00,43.22,43.23,43.19,43.21,8660.0,42.825,42.8349,42.7953,42.8151,8660.0
2022-09-07 12:25:00,43.21,43.24,43.2,43.23,20299.0,42.8151,42.8448,42.8052,42.8349,20299.0
2022-09-07 12:30:00,43.23,43.25,43.21,43.25,16052.0,42.8349,42.8547,42.8151,42.8547,16052.0
2022-09-07 12:35:00,43.25,43.27,43.24,43.27,16880.0,42.8547,42.8745,42.8448,42.8745,16880.0
2022-09-07 12:40:00,43.27,43.32,43.26,43.3,55938.0,42.8745,42.9241,42.8646,42.9043,55938.0
2022-09-07 12:45:00,43.3,43.31,43.28,43.29,12100.0,42.9043,42.9142,42.8844,42.8943,12100.0
2022-09-07 12:50:00,43.29,43.3,43.28,43.3,20500.0,42.8943,42.9043,42.8844,42.9043,20500.0
2022-09-07 12:55:00,43.3,43.31,43.28,43.31,4300.0,42.9043,42.9142,42.8844,42.9142,4300.0
2022-09-07 13:00:00,43.32,43.36,43.31,43.34,12103.0,42.9241,42.9637,42.9142,42.9439,12103.0
2022-09-07 13:05:00,43.34,43.36,43.32,43.35,138603.0,42.9439,42.9637,42.9241,42.9538,138603.0
2022-09-07 13:10:00,43.35,43.39,43.35,43.38,142537.0,42.9538,42.9934,42.9538,42.9835,142537.0
2022-09-07 13:15:00,43.38,43.4,43.37,43.38,42424.0,42.9835,43.0033,42.9736,42.9835,42424.0
2022-09-07 13:20:00,43.38,43.43,43.38,43.41,89716.0,42.9835,43.0331,42.9835,43.0132,89716.0
2022-09-07 13:25:00,43.41,43.42,43.39,43.41,152945.0,43.0132,43.0232,42.9934,43.0132,152945.0
2022-09-07 13:30:00,43.41,43.43,43.41,43.41,33605.0,43.0132,43.0331,43.0132,43.0132,33605.0
2022-09-07 13:35:00,43.42,43.46,43.41,43.45,33541.0,43.0232,43.0628,43.0132,43.0529,33541.0
2022-09-07 13:40:00,43.45,43.49,43.44,43.48,53822.0,43.0529,43.0925,43.043,43.0826,53822.0
2022-09-07 13:45:00,43.48,43.5,43.46,43.49,86672.0,43.0826,43.1024,43.0628,43.0925,86672.0
2022-09-07 13:50:00,43.49,43.5,43.49,43.5,2750.0,43.0925,43.1024,43.0925,43.1024,2750.0
2022-09-07 13:55:00,43.49,43.5,43.48,43.49,10640.0,43.0925,43.1024,43.0826,43.0925,10640.0
2022-09-07 14:00:00,43.49,43.54,43.48,43.53,13261.0,43.0925,43.1421,43.0826,43.1321,13261.0
2022-09-07 14:05:00,43.53,43.53,43.5,43.5,7671.0,43.1321,43.1321,43.1024,43.1024,7671.0
2022-09-07 14:10:00,43.5,43.5,43.47,43.5,89052.0,43.1024,43.1024,43.0727,43.1024,89052.0
2022-09-07 14:15:00,43.5,43.51,43.47,43.47,17612.0,43.1024,43.1123,43.0727,43.0727,17612.0
2022-09-07 14:20:00,43.47,43.49,43.46,43.49,21855.0,43.0727,43.0925,43.0628,43.0925,21855.0
2022-09-07 14:25:00,43.49,43.53,43.49,43.52,15372.0,43.0925,43.1321,43.0925,43.1222,15372.0
2022-09-07 14:30:00,43.52,43.55,43.51,43.54,27784.0,43.1222,43.152,43.1123,43.1421,27784.0
2022-09-07 14:35:00,43.54,43.54,43.53,43.53,9700.0,43.1421,43.1421,43.1321,43.1321,9700.0
2022-09-07 14:40:00,43.54,43.55,43.53,43.53,22274.0,43.1421,43.152,43.1321,43.1321,22274.0
2022-09-07 14:45:00,43.53,43.54,43.52,43.53,22727.0,43.1321,43.1421,43.1222,43.1321,22727.0
2022-09-07 14:50:00,43.54,43.55,43.53,43.55,82969.0,43.1421,43.152,43.1321,43.152,82969.0
2022-09-07 14:55:00,43.55,43.57,43.55,43.56,29428.0,43.152,43.1718,43.152,43.1619,29428.0
2022-09-07 15:00:00,43.55,43.57,43.54,43.57,14758.0,43.152,43.1718,43.1421,43.1718,14758.0
2022-09-07 15:05:00,43.57,43.59,43.56,43.58,24282.0,43.1718,43.1916,43.1619,43.1817,24282.0
2022-09-07 15:10:00,43.59,43.59,43.56,43.58,43366.0,43.1916,43.1916,43.1619,43.1817,43366.0
2022-09-07 15:15:00,43.57,43.6,43.56,43.58,33421.0,43.1718,43.2015,43.1619,43.1817,33421.0
2022-09-07 15:20:00,43.57,43.6,43.56,43.6,21878.0,43.1718,43.2015,43.1619,43.2015,21878.0
2022-09-07 15:25:00,43.6,43.63,43.59,43.62,31965.0,43.2015,43.2312,43.1916,43.2213,31965.0
2022-09-07 15:30:00,43.61,43.64,43.6,43.64,76342.0,43.2114,43.2411,43.2015,43.2411,76342.0
2022-09-07 15:35:00,43.64,43.64,43.61,43.61,30482.0,43.2411,43.2411,43.2114,43.2114,30482.0
2022-09-07 15:40:00,43.61,43.62,43.59,43.62,29314.0,43.2114,43.2213,43.1916,43.2213,29314.0
2022-09-07 15:45:00,43.62,43.65,43.61,43.65,48730.0,43.2213,43.2511,43.2114,43.2511,48730.0
2022-09-07 15:50:00,43.64,43.65,43.61,43.63,91851.0,43.2411,43.2511,43.2114,43.2312,91851.0
2022-09-07 15:55:00,43.63,43.63,43.6,43.62,126811.0,43.2312,43.2312,43.2015,43.2213,126811.0
2022-09-08 09:30:00,43.5,43.6,43.38,43.47,151515.0,43.1024,43.2015,42.9835,43.0727,151515.0
2022-09-08 09:35:00,43.48,43.53,43.46,43.52,107781.0,43.0826,43.1321,43.0628,43.1222,107781.0
2022-09-08 09:40:00,43.51,43.64,43.46,43.63,138182.0,43.1123,43.2411,43.0628,43.2312,138182.0
2022-09-08 09:45:00,43.62,43.63,43.54,43.59,36639.0,43.2213,43.2312,43.1421,43.1916,36639.0
2022-09-08 09:50:00,43.58,43.61,43.55,43.6,23513.0,43.1817,43.2114,43.152,43.2015,23513.0
2022-09-08 09:55:00,43.61,43.65,43.59,43.61,22017.0,43.2114,43.2511,43.1916,43.2114,22017.0
2022-09-08 10:00:00,43.6,43.61,43.55,43.57,20797.0,43.2015,43.2114,43.152,43.1718,20797.0
2022-09-08 10:05:00,43.56,43.6,43.54,43.57,20635.0,43.1619,43.2015,43.1421,43.1718,20635.0
2022-09-08 10:10:00,43.57,43.59,43.54,43.55,21454.0,43.1718,43.1916,43.1421,43.152,21454.0
2022-09-08 10:15:00,43.55,43.62,43.54,43.62,16214.0,43.152,43.2213,43.1421,43.2213,16214.0
2022-09-08 10:20:00,43.62,43.64,43.59,43.6,18859.0,43.2213,43.2411,43.1916,43.2015,18859.0
2022-09-08 10:25:00,43.6,43.63,43.59,43.63,14379.0,43.2015,43.2312,43.1916,43.2312,14379.0
2022-09-08 10:30:00,43.63,43.67,43.61,43.66,20813.0,43.2312,43.2709,43.2114,43.261,20813.0
2022-09-08 10:35:00,43.66,43.68,43.65,43.67,10458.0,43.261,43.2808,43.2511,43.2709,10458.0
2022-09-08 10:40:00,43.67,43.72,43.66,43.72,62333.0,43.2709,43.3204,43.261,43.3204,62333.0
2022-09-08 10:45:00,43.72,43.74,43.7,43.73,66039.0,43.3204,43.3402,43.3006,43.3303,66039.0
2022-09-08 10:50:00,43.72,43.72,43.69,43.7,28478.0,43.3204,43.3204,43.2907,43.3006,28478.0
2022-09-08 10:55:00,43.7,43.72,43.69,43.72,16291.0,43.3006,43.3204,43.2907,43.3204,16291.0
2022-09-08 11:00:00,43.72,43.75,43.71,43.75,26119.0,43.3204,43.3501,43.3105,43.3501,26119.0
2022-09-08 11:05:00,43.75,43.78,43.73,43.74,34132.0,43.3501,43.3799,43.3303,43.3402,34132.0
2022-09-08 11:10:00,43.75,43.75,43.72,43.75,23077.0,43.3501,43.3501,43.3204,43.3501,23077.0
2022-09-08 11:15:00,43.74,43.76,43.74,43.75,26211.0,43.3402,43.36,43.3402,43.3501,26211.0
2022-09-08 11:20:00,43.76,43.76,43.74,43.75,10446.0,43.36,43.36,43.3402,43.3501,10446.0
2022-09-08 11:25:00,43.76,43.77,43.74,43.74,9582.0,43.36,43.37,43.3402,43.3402,9582.0
2022-09-08 11:30:00,43.75,43.75,43.73,43.75,8801.0,43.3501,43.3501,43.3303,43.3501,8801.0
2022-09-08 11:35:00,43.75,43.76,43.72,43.72,7901.0,43.3501,43.36,43.3204,43.3204,7901.0
2022-09-08 11:40:00,43.72,43.72,43.7,43.71,10133.0,43.3204,43.3204,43.3006,43.3105,10133.0
2022-09-08 11:45:00,43.71,43.73,43.68,43.69,10488.0,43.3105,43.3303,43.2808,43.2907,10488.0
2022-09-08 11:50:00,43.68,43.7,43.68,43.69,5086.0,43.2808,43.3006,43.2808,43.2907,5086.0
2022-09-08 11:55:00,43.69,43.7,43.68,43.68,6905.0,43.2907,43.3006,43.2808,43.2808,6905.0
2022-09-08 12:00:00,43.68,43.69,43.61,43.61,19437.0,43.2808,43.2907,43.2114,43.2114,19437.0
2022-09-08 12:05:00,43.6,43.6,43.53,43.55,23130.0,43.2015,43.2015,43.1321,43.152,23130.0
2022-09-08 12:10:00,43.54,43.54,43.51,43.52,17392.0,43.1421,43.1421,43.1123,43.1222,17392.0
2022-09-08 12:15:00,43.52,43.54,43.5,43.53,6030.0,43.1222,43.1421,43.1024,43.1321,6030.0
2022-09-08 12:20:00,43.52,43.54,43.49,43.53,152150.0,43.1222,43.1421,43.0925,43.1321,152150.0
2022-09-08 12:25:00,43.53,43.58,43.52,43.56,29312.0,43.1321,43.1817,43.1222,43.1619,29312.0
2022-09-08 12:30:00,43.56,43.61,43.56,43.59,27143.0,43.1619,43.2114,43.1619,43.1916,27143.0
2022-09-08 12:35:00,43.59,43.61,43.58,43.59,17317.0,43.1916,43.2114,43.1817,43.1916,17317.0
2022-09-08 12:40:00,43.59,43.65,43.58,43.65,26724.0,43.1916,43.2511,43.1817,43.2511,26724.0
2022-09-08 12:45:00,43.65,43.65,43.63,43.65,11374.0,43.2511,43.2511,43.2312,43.2511,11374.0
2022-09-08 12:50:00,43.65,43.67,43.65,43.66,10616.0,43.2511,43.2709,43.2511,43.261,10616.0
2022-09-08 12:55:00,43.66,43.66,43.62,43.63,9825.0,43.261,43.261,43.2213,43.2312,9825.0
2022-09-08 13:00:00,43.63,43.64,43.59,43.61,10180.0,43.2312,43.2411,43.1916,43.2114,10180.0
2022-09-08 13:05:00,43.61,43.63,43.59,43.6,14887.0,43.2114,43.2312,43.1916,43.2015,14887.0
2022-09-08 13:10:00,43.62,43.7,43.62,43.7,30534.0,43.2213,43.3006,43.2213,43.3006,30534.0
2022-09-08 13:15:00,43.7,43.71,43.68,43.7,18893.0,43.3006,43.3105,43.2808,43.3006,18893.0
2022-09-08 13:20:00,43.7,43.71,43.69,43.71,4969.0,43.3006,43.3105,43.2907,43.3105,4969.0
2022-09-08 13:25:00,43.71,43.73,43.69,43.7,20757.0,43.3105,43.3303,43.2907,43.3006,20757.0
2022-09-08 13:30:00,43.71,43.71,43.68,43.7,30432.0,43.3105,43.3105,43.2808,43.3006,30432.0
2022-09-08 13:35:00,43.71,43.73,43.7,43.72,16797.0,43.3105,43.3303,43.3006,43.3204,16797.0
2022-09-08 13:40:00,43.73,43.75,43.72,43.74,11836.0,43.3303,43.3501,43.3204,43.3402,11836.0
2022-09-08 13:45:00,43.73,43.74,43.71,43.72,10381.0,43.3303,43.3402,43.3105,43.3204,10381.0
2022-09-08 13:50:00,43.73,43.73,43.71,43.71,13266.0,43.3303,43.3303,43.3105,43.3105,13266.0
2022-09-08 13:55:00,43.71,43.72,43.66,43.7,28826.0,43.3105,43.3204,43.261,43.3006,28826.0
2022-09-08 14:00:00,43.7,43.72,43.69,43.72,13329.0,43.3006,43.3204,43.2907,43.3204,13329.0
2022-09-08 14:05:00,43.72,43.73,43.69,43.7,6731.0,43.3204,43.3303,43.2907,43.3006,6731.0
2022-09-08 14:10:00,43.71,43.71,43.68,43.69,9302.0,43.3105,43.3105,43.2808,43.2907,9302.0
2022-09-08 14:15:00,43.69,43.71,43.68,43.71,17103.0,43.2907,43.3105,43.2808,43.3105,17103.0
2022-09-08 14:20:00,43.71,43.71,43.7,43.7,5413.0,43.3105,43.3105,43.3006,43.3006,5413.0
2022-09-08 14:25:00,43.7,43.72,43.69,43.7,10377.0,43.3006,43.3204,43.2907,43.3006,10377.0
2022-09-08 14:30:00,43.71,43.74,43.69,43.73,12992.0,43.3105,43.3402,43.2907,43.3303,12992.0
2022-09-08 14:35:00,43.73,43.73,43.71,43.72,10148.0,43.3303,43.3303,43.3105,43.3204,10148.0
2022-09-08 14:40:00,43.73,43.73,43.65,43.7,31964.0,43.3303,43.3303,43.2511,43.3006,31964.0
2022-09-08 14:45:00,43.7,43.7,43.67,43.67,6647.0,43.3006,43.3006,43.2709,43.2709,6647.0
2022-09-08 14:50:00,43.68,43.69,43.66,43.69,11463.0,43.2808,43.2907,43.261,43.2907,11463.0
2022-09-08 14:55:00,43.68,43.69,43.64,43.65,13634.0,43.2808,43.2907,43.2411,43.2511,13634.0
2022-09-08 15:00:00,43.66,43.68,43.63,43.64,22826.0,43.261,43.2808,43.2312,43.2411,22826.0
2022-09-08 15:05:00,43.65,43.67,43.64,43.66,5427.0,43.2511,43.2709,43.2411,43.261,5427.0
2022-09-08 15:10:00,43.65,43.68,43.64,43.68,9265.0,43.2511,43.2808,43.2411,43.2808,9265.0
2022-09-08 15:15:00,43.68,43.7,43.67,43.7,9849.0,43.2808,43.3006,43.2709,43.3006,9849.0
2022-09-08 15:20:00,43.7,43.72,43.69,43.71,12906.0,43.3006,43.3204,43.2907,43.3105,12906.0
2022-09-08 15:25:00,43.71,43.71,43.69,43.7,11178.0,43.3105,43.3105,43.2907,43.3006,11178.0
2022-09-08 15:30:00,43.7,43.71,43.69,43.69,24901.0,43.3006,43.3105,43.2907,43.2907,24901.0
2022-09-08 15:35:00,43.69,43.7,43.68,43.7,23323.0,43.2907,43.3006,43.2808,43.3006,23323.0
2022-09-08 15:40:00,43.7,43.7,43.66,43.66,58054.0,43.3006,43.3006,43.261,43.261,58054.0
2022-09-08 15:45:00,43.66,43.72,43.66,43.69,58566.0,43.261,43.3204,43.261,43.2907,58566.0
2022-09-08 15:50:00,43.7,43.75,43.7,43.75,48362.0,43.3006,43.3501,43.3006,43.3501,48362.0
2022-09-08 15:55:00,43.75,43.82,43.75,43.81,134222.0,43.3501,43.4195,43.3501,43.4096,134222.0
2022-09-09 09:30:00,43.66,43.76,43.64,43.67,21846.0,43.261,43.36,43.2411,43.2709,21846.0
2022-09-09 09:35:00,43.68,43.7,43.65,43.68,17406.0,43.2808,43.3006,43.2511,43.2808,17406.0
2022-09-09 09:40:00,43.69,43.7,43.67,43.67,3797.0,43.2907,43.3006,43.2709,43.2709,3797.0
2022-09-09 09:45:00,43.67,43.73,43.65,43.71,27339.0,43.2709,43.3303,43.2511,43.3105,27339.0
2022-09-09 09:50:00,43.72,43.72,43.68,43.69,34184.0,43.3204,43.3204,43.2808,43.2907,34184.0
2022-09-09 09:55:00,43.68,43.71,43.66,43.7,10414.0,43.2808,43.3105,43.261,43.3006,10414.0
2022-09-09 10:00:00,43.71,43.72,43.69,43.72,16477.0,43.3105,43.3204,43.2907,43.3204,16477.0
2022-09-09 10:05:00,43.71,43.75,43.71,43.74,7921.0,43.3105,43.3501,43.3105,43.3402,7921.0
2022-09-09 10:10:00,43.75,43.75,43.71,43.72,17005.0,43.3501,43.3501,43.3105,43.3204,17005.0
2022-09-09 10:15:00,43.73,43.76,43.7,43.71,9937.0,43.3303,43.36,43.3006,43.3105,9937.0
2022-09-09 10:20:00,43.7,43.71,43.66,43.68,8397.0,43.3006,43.3105,43.261,43.2808,8397.0
2022-09-09 10:25:00,43.68,43.7,43.67,43.69,3673.0,43.2808,43.3006,43.2709,43.2907,3673.0
2022-09-09 10:30:00,43.7,43.71,43.67,43.71,22116.0,43.3006,43.3105,43.2709,43.3105,22116.0
2022-09-09 10:35:00,43.71,43.73,43.69,43.73,14801.0,43.3105,43.3303,43.2907,43.3303,14801.0
2022-09-09 10:40:00,43.73,43.75,43.71,43.73,24198.0,43.3303,43.3501,43.3105,43.3303,24198.0
2022-09-09 10:45:00,43.74,43.75,43.71,43.72,7207.0,43.3402,43.3501,43.3105,43.3204,7207.0
2022-09-09 10:50:00,43.72,43.73,43.69,43.71,29338.0,43.3204,43.3303,43.2907,43.3105,29338.0
2022-09-09 10:55:00,43.71,43.72,43.69,43.72,16492.0,43.3105,43.3204,43.2907,43.3204,16492.0
2022-09-09 11:00:00,43.72,43.73,43.68,43.7,20487.0,43.3204,43.3303,43.2808,43.3006,20487.0
2022-09-09 11:05:00,43.7,43.72,43.69,43.7,19786.0,43.3006,43.3204,43.2907,43.3006,19786.0
2022-09-09 11:10:00,43.7,43.7,43.68,43.7,7350.0,43.3006,43.3006,43.2808,43.3006,7350.0
2022-09-09 11:15:00,43.7,43.72,43.67,43.68,20941.0,43.3006,43.3204,43.2709,43.2808,20941.0
2022-09-09 11:20:00,43.67,43.69,43.66,43.66,42515.0,43.2709,43.2907,43.261,43.261,42515.0
2022-09-09 11:25:00,43.66,43.68,43.65,43.66,18834.0,43.261,43.2808,43.2511,43.261,18834.0
2022-09-09 11:30:00,43.66,43.67,43.63,43.65,14557.0,43.261,43.2709,43.2312,43.2511,14557.0
2022-09-09 11:35:00,43.65,43.68,43.64,43.67,12178.0,43.2511,43.2808,43.2411,43.2709,12178.0
2022-09-09 11:40:00,43.68,43.68,43.66,43.67,3900.0,43.2808,43.2808,43.261,43.2709,3900.0
2022-09-09 11:45:00,43.67,43.69,43.67,43.68,3206.0,43.2709,43.2907,43.2709,43.2808,3206.0
2022-09-09 11:50:00,43.67,43.67,43.64,43.65,6621.0,43.2709,43.2709,43.2411,43.2511,6621.0
2022-09-09 11:55:00,43.65,43.68,43.64,43.68,7697.0,43.2511,43.2808,43.2411,43.2808,7697.0
2022-09-09 12:00:00,43.67,43.68,43.62,43.64,29021.0,43.2709,43.2808,43.2213,43.2411,29021.0
2022-09-09 12:05:00,43.64,43.65,43.63,43.65,5173.0,43.2411,43.2511,43.2312,43.2511,5173.0
2022-09-09 12:10:00,43.65,43.67,43.65,43.66,6184.0,43.2511,43.2709,43.2511,43.261,6184.0
2022-09-09 12:15:00,43.65,43.65,43.62,43.65,60154.0,43.2511,43.2511,43.2213,43.2511,60154.0
2022-09-09 12:20:00,43.65,43.66,43.62,43.62,79730.0,43.2511,43.261,43.2213,43.2213,79730.0
2022-09-09 12:25:00,43.63,43.65,43.62,43.65,4292.0,43.2312,43.2511,43.2213,43.2511,4292.0
2022-09-09 12:30:00,43.65,43.66,43.62,43.66,8397.0,43.2511,43.261,43.2213,43.261,8397.0
2022-09-09 12:35:00,43.66,43.69,43.65,43.68,6864.0,43.261,43.2907,43.2511,43.2808,6864.0
2022-09-09 12:40:00,43.68,43.7,43.67,43.68,4236.0,43.2808,43.3006,43.2709,43.2808,4236.0
2022-09-09 12:45:00,43.68,43.71,43.67,43.71,7801.0,43.2808,43.3105,43.2709,43.3105,7801.0
2022-09-09 12:50:00,43.7,43.71,43.7,43.71,4162.0,43.3006,43.3105,43.3006,43.3105,4162.0
2022-09-09 12:55:00,43.71,43.72,43.7,43.72,7853.0,43.3105,43.3204,43.3006,43.3204,7853.0
2022-09-09 13:00:00,43.72,43.72,43.69,43.69,7294.0,43.3204,43.3204,43.2907,43.2907,7294.0
2022-09-09 13:05:00,43.7,43.73,43.7,43.72,6400.0,43.3006,43.3303,43.3006,43.3204,6400.0
2022-09-09 13:10:00,43.73,43.73,43.72,43.73,2380.0,43.3303,43.3303,43.3204,43.3303,2380.0
2022-09-09 13:15:00,43.73,43.75,43.72,43.74,12274.0,43.3303,43.3501,43.3204,43.3402,12274.0
2022-09-09 13:20:00,43.73,43.74,43.72,43.73,5258.0,43.3303,43.3402,43.3204,43.3303,5258.0
2022-09-09 13:25:00,43.73,43.74,43.73,43.73,3765.0,43.3303,43.3402,43.3303,43.3303,3765.0
2022-09-09 13:30:00,43.73,43.75,43.72,43.75,8046.0,43.3303,43.3501,43.3204,43.3501,8046.0
2022-09-09 13:35:00,43.75,43.75,43.74,43.75,1485.0,43.3501,43.3501,43.3402,43.3501,1485.0
2022-09-09 13:40:00,43.75,43.75,43.73,43.73,10322.0,43.3501,43.3501,43.3303,43.3303,10322.0
2022-09-09 13:45:00,43.73,43.74,43.72,43.73,3646.0,43.3303,43.3402,43.3204,43.3303,3646.0
2022-09-09 13:50:00,43.74,43.74,43.72,43.73,16202.0,43.3402,43.3402,43.3204,43.3303,16202.0
2022-09-09 13:55:00,43.73,43.74,43.72,43.73,5290.0,43.3303,43.3402,43.3204,43.3303,5290.0
2022-09-09 14:00:00,43.73,43.74,43.71,43.72,18825.0,43.3303,43.3402,43.3105,43.3204,18825.0
2022-09-09 14:05:00,43.72,43.73,43.71,43.72,9976.0,43.3204,43.3303,43.3105,43.3204,9976.0
2022-09-09 14:10:00,43.71,43.74,43.7,43.73,19704.0,43.3105,43.3402,43.3006,43.3303,19704.0
2022-09-09 14:15:00,43.73,43.74,43.72,43.72,8853.0,43.3303,43.3402,43.3204,43.3204,8853.0
2022-09-09 14:20:00,43.73,43.75,43.72,43.73,5441.0,43.3303,43.3501,43.3204,43.3303,5441.0
2022-09-09 14:25:00,43.73,43.74,43.72,43.73,2842.0,43.3303,43.3402,43.3204,43.3303,2842.0
2022-09-09 14:30:00,43.73,43.74,43.71,43.72,12703.0,43.3303,43.3402,43.3105,43.3204,12703.0
2022-09-09 14:35:00,43.72,43.73,43.7,43.73,7348.0,43.3204,43.3303,43.3006,43.3303,7348.0
2022-09-09 14:40:00,43.73,43.73,43.7,43.71,15060.0,43.3303,43.3303,43.3006,43.3105,15060.0
2022-09-09 14:45:00,43.71,43.72,43.7,43.72,7721.0,43.3105,43.3204,43.3006,43.3204,7721.0
2022-09-09 14:50:00,43.72,43.72,43.7,43.71,5617.0,43.3204,43.3204,43.3006,43.3105,5617.0
2022-09-09 14:55:00,43.71,43.73,43.71,43.72,10958.0,43.3105,43.3303,43.3105,43.3204,10958.0
2022-09-09 15:00:00,43.73,43.75,43.72,43.74,3364.0,43.3303,43.3501,43.3204,43.3402,3364.0
2022-09-09 15:05:00,43.75,43.75,43.73,43.73,5145.0,43.3501,43.3501,43.3303,43.3303,5145.0
2022-09-09 15:10:00,43.73,43.76,43.73,43.76,4300.0,43.3303,43.36,43.3303,43.36,4300.0
2022-09-09 15:15:00,43.76,43.77,43.75,43.77,6300.0,43.36,43.37,43.3501,43.37,6300.0
2022-09-09 15:20:00,43.77,43.77,43.74,43.76,10489.0,43.37,43.37,43.3402,43.36,10489.0
2022-09-09 15:25:00,43.76,43.77,43.75,43.76,14596.0,43.36,43.37,43.3501,43.36,14596.0
2022-09-09 15:30:00,43.75,43.77,43.75,43.76,9967.0,43.3501,43.37,43.3501,43.36,9967.0
2022-09-09 15:35:00,43.76,43.76,43.75,43.76,6293.0,43.36,43.36,43.3501,43.36,6293.0
2022-09-09 15:40:00,43.76,43.79,43.75,43.77,20002.0,43.36,43.3898,43.3501,43.37,20002.0
2022-09-09 15:45:00,43.77,43.78,43.76,43.77,17851.0,43.37,43.3799,43.36,43.37,17851.0
2022-09-09 15:50:00,43.77,43.78,43.75,43.77,50971.0,43.37,43.3799,43.3501,43.37,50971.0
2022-09-09 15:55:00,43.77,43.78,43.75,43.77,101940.0,43.37,43.3799,43.3501,43.37,101940.0
2022-09-12 09:30:00,44.22,44.25,44.14,44.22,91559.0,43.8158,43.8456,43.7366,43.8158,91559.0
2022-09-12 09:35:00,44.21,44.22,44.17,44.21,29523.0,43.8059,43.8158,43.7663,43.8059,29523.0
2022-09-12 09:40:00,44.22,44.25,44.22,44.23,14927.0,43.8158,43.8456,43.8158,43.8258,14927.0
2022-09-12 09:45:00,44.23,44.26,44.22,44.25,45298.0,43.8258,43.8555,43.8158,43.8456,45298.0
2022-09-12 09:50:00,44.25,44.32,44.25,44.32,25072.0,43.8456,43.9149,43.8456,43.9149,25072.0
2022-09-12 09:55:00,44.32,44.37,44.31,44.37,26405.0,43.9149,43.9645,43.905,43.9645,26405.0
2022-09-12 10:00:00,44.37,44.39,44.36,44.38,20262.0,43.9645,43.9843,43.9546,43.9744,20262.0
2022-09-12 10:05:00,44.38,44.41,44.37,44.39,9875.0,43.9744,44.0041,43.9645,43.9843,9875.0
2022-09-12 10:10:00,44.39,44.41,44.38,44.4,22609.0,43.9843,44.0041,43.9744,43.9942,22609.0
2022-09-12 10:15:00,44.4,44.44,44.4,44.44,17998.0,43.9942,44.0338,43.9942,44.0338,17998.0
2022-09-12 10:20:00,44.44,44.47,44.43,44.47,19290.0,44.0338,44.0636,44.0239,44.0636,19290.0
2022-09-12 10:25:00,44.47,44.48,44.45,44.46,68683.0,44.0636,44.0735,44.0437,44.0537,68683.0
2022-09-12 10:30:00,44.46,44.47,44.45,44.46,14286.0,44.0537,44.0636,44.0437,44.0537,14286.0
2022-09-12 10:35:00,44.46,44.48,44.44,44.45,14545.0,44.0537,44.0735,44.0338,44.0437,14545.0
2022-09-12 10:40:00,44.45,44.45,44.43,44.44,12388.0,44.0437,44.0437,44.0239,44.0338,12388.0
2022-09-12 10:45:00,44.44,44.46,44.44,44.45,5354.0,44.0338,44.0537,44.0338,44.0437,5354.0
2022-09-12 10:50:00,44.45,44.46,44.43,44.44,8979.0,44.0437,44.0537,44.0239,44.0338,8979.0
2022-09-12 10:55:00,44.44,44.45,44.42,44.42,9344.0,44.0338,44.0437,44.014,44.014,9344.0
2022-09-12 11:00:00,44.42,44.43,44.4,44.41,6387.0,44.014,44.0239,43.9942,44.0041,6387.0
2022-09-12 11:05:00,44.41,44.41,44.39,44.4,4450.0,44.0041,44.0041,43.9843,43.9942,4450.0
2022-09-12 11:10:00,44.41,44.43,44.39,44.43,194290.0,44.0041,44.0239,43.9843,44.0239,194290.0
2022-09-12 11:15:00,44.43,44.44,44.41,44.44,20101.0,44.0239,44.0338,44.0041,44.0338,20101.0
2022-09-12 11:20:00,44.44,44.46,44.42,44.46,13838.0,44.0338,44.0537,44.014,44.0537,13838.0
2022-09-12 11:25:00,44.46,44.47,44.44,44.46,9643.0,44.0537,44.0636,44.0338,44.0537,9643.0
2022-09-12 11:30:00,44.47,44.48,44.45,44.47,23248.0,44.0636,44.0735,44.0437,44.0636,23248.0
2022-09-12 11:35:00,44.47,44.47,44.42,44.45,24979.0,44.0636,44.0636,44.014,44.0437,24979.0
2022-09-12 11:40:00,44.45,44.45,44.42,44.44,20353.0,44.0437,44.0437,44.014,44.0338,20353.0
2022-09-12 11:45:00,44.44,44.45,44.41,44.43,15286.0,44.0338,44.0437,44.0041,44.0239,15286.0
2022-09-12 11:50:00,44.43,44.45,44.41,44.41,54486.0,44.0239,44.0437,44.0041,44.0041,54486.0
2022-09-12 11:55:00,44.41,44.42,44.36,44.38,18244.0,44.0041,44.014,43.9546,43.9744,18244.0
2022-09-12 12:00:00,44.38,44.39,44.36,44.37,15535.0,43.9744,43.9843,43.9546,43.9645,15535.0
2022-09-12 12:05:00,44.38,44.4,44.35,44.35,28752.0,43.9744,43.9942,43.9447,43.9447,28752.0
2022-09-12 12:10:00,44.35,44.39,44.34,44.39,18749.0,43.9447,43.9843,43.9347,43.9843,18749.0
2022-09-12 12:15:00,44.39,44.4,44.36,44.37,11074.0,43.9843,43.9942,43.9546,43.9645,11074.0
2022-09-12 12:20:00,44.36,44.4,44.36,44.39,17058.0,43.9546,43.9942,43.9546,43.9843,17058.0
2022-09-12 12:25:00,44.39,44.39,44.38,44.39,6187.0,43.9843,43.9843,43.9744,43.9843,6187.0
2022-09-12 12:30:00,44.39,44.41,44.38,44.4,3803.0,43.9843,44.0041,43.9744,43.9942,3803.0
2022-09-12 12:35:00,44.4,44.41,44.38,44.41,9417.0,43.9942,44.0041,43.9744,44.0041,9417.0
2022-09-12 12:40:00,44.4,44.42,44.4,44.41,7609.0,43.9942,44.014,43.9942,44.0041,7609.0
2022-09-12 12:45:00,44.41,44.41,44.38,44.39,26909.0,44.0041,44.0041,43.9744,43.9843,26909.0
2022-09-12 12:50:00,44.39,44.4,44.38,44.4,2945.0,43.9843,43.9942,43.9744,43.9942,2945.0
2022-09-12 12:55:00,44.4,44.42,44.39,44.41,4130.0,43.9942,44.014,43.9843,44.0041,4130.0
2022-09-12 13:00:00,44.42,44.43,44.39,44.41,33508.0,44.014,44.0239,43.9843,44.0041,33508.0
2022-09-12 13:05:00,44.42,44.45,44.41,44.44,3400.0,44.014,44.0437,44.0041,44.0338,3400.0
2022-09-12 13:10:00,44.44,44.45,44.43,44.44,2872.0,44.0338,44.0437,44.0239,44.0338,2872.0
2022-09-12 13:15:00,44.44,44.45,44.43,44.44,8842.0,44.0338,44.0437,44.0239,44.0338,8842.0
2022-09-12 13:20:00,44.44,44.46,44.43,44.45,9594.0,44.0338,44.0537,44.0239,44.0437,9594.0
2022-09-12 13:25:00,44.45,44.46,44.44,44.46,14221.0,44.0437,44.0537,44.0338,44.0537,14221.0
2022-09-12 13:30:00,44.46,44.46,44.44,44.46,19344.0,44.0537,44.0537,44.0338,44.0537,19344.0
2022-09-12 13:35:00,44.46,44.46,44.44,44.45,3993.0,44.0537,44.0537,44.0338,44.0437,3993.0
2022-09-12 13:40:00,44.45,44.45,44.44,44.45,4938.0,44.0437,44.0437,44.0338,44.0437,4938.0
2022-09-12 13:45:00,44.45,44.45,44.43,44.45,26217.0,44.0437,44.0437,44.0239,44.0437,26217.0
2022-09-12 13:50:00,44.45,44.46,44.44,44.46,3897.0,44.0437,44.0537,44.0338,44.0537,3897.0
2022-09-12 13:55:00,44.46,44.47,44.45,44.47,10971.0,44.0537,44.0636,44.0437,44.0636,10971.0
2022-09-12 14:00:00,44.47,44.47,44.43,44.43,10782.0,44.0636,44.0636,44.0239,44.0239,10782.0
2022-09-12 14:05:00,44.44,44.45,44.42,44.43,5935.0,44.0338,44.0437,44.014,44.0239,5935.0
2022-09-12 14:10:00,44.43,44.45,44.41,44.45,10520.0,44.0239,44.0437,44.0041,44.0437,10520.0
2022-09-12 14:15:00,44.45,44.45,44.4,44.4,12644.0,44.0437,44.0437,43.9942,43.9942,12644.0
2022-09-12 14:20:00,44.41,44.42,44.37,44.41,31902.0,44.0041,44.014,43.9645,44.0041,31902.0
2022-09-12 14:25:00,44.41,44.41,44.37,44.37,21021.0,44.0041,44.0041,43.9645,43.9645,21021.0
2022-09-12 14:30:00,44.37,44.38,44.35,44.37,10610.0,43.9645,43.9744,43.9447,43.9645,10610.0
2022-09-12 14:35:00,44.37,44.38,44.36,44.38,11009.0,43.9645,43.9744,43.9546,43.9744,11009.0
2022-09-12 14:40:00,44.38,44.38,44.36,44.36,5930.0,43.9744,43.9744,43.9546,43.9546,5930.0
2022-09-12 14:45:00,44.36,44.38,44.35,44.38,13954.0,43.9546,43.9744,43.9447,43.9744,13954.0
2022-09-12 14:50:00,44.38,44.38,44.37,44.37,1688.0,43.9744,43.9744,43.9645,43.9645,1688.0
2022-09-12 14:55:00,44.38,44.39,44.37,44.38,4200.0,43.9744,43.9843,43.9645,43.9744,4200.0
2022-09-12 15:00:00,44.38,44.38,44.36,44.37,11800.0,43.9744,43.9744,43.9546,43.9645,11800.0
2022-09-12 15:05:00,44.38,44.41,44.37,44.4,13783.0,43.9744,44.0041,43.9645,43.9942,13783.0
2022-09-12 15:10:00,44.4,44.4,44.39,44.4,9768.0,43.9942,43.9942,43.9843,43.9942,9768.0
2022-09-12 15:15:00,44.39,44.39,44.37,44.38,3056.0,43.9843,43.9843,43.9645,43.9744,3056.0
2022-09-12 15:20:00,44.37,44.38,44.36,44.36,6935.0,43.9645,43.9744,43.9546,43.9546,6935.0
2022-09-12 15:25:00,44.36,44.37,44.34,44.37,8540.0,43.9546,43.9645,43.9347,43.9645,8540.0
2022-09-12 15:30:00,44.37,44.37,44.35,44.36,8950.0,43.9645,43.9645,43.9447,43.9546,8950.0
2022-09-12 15:35:00,44.36,44.38,44.35,44.38,32859.0,43.9546,43.9744,43.9447,43.9744,32859.0
2022-09-12 15:40:00,44.38,44.41,44.37,44.41,22468.0,43.9744,44.0041,43.9645,44.0041,22468.0
2022-09-12 15:45:00,44.4,44.41,44.39,44.41,72341.0,43.9942,44.0041,43.9843,44.0041,72341.0
2022-09-12 15:50:00,44.41,44.41,44.39,44.41,122991.0,44.0041,44.0041,43.9843,44.0041,122991.0
2022-09-12 15:55:00,44.41,44.44,44.39,44.44,278638.0,44.0041,44.0338,43.9843,44.0338,278638.0
2022-09-13 09:30:00,43.85,43.95,43.84,43.91,56372.0,43.4492,43.5483,43.4393,43.5087,56372.0
2022-09-13 09:35:00,43.9,43.91,43.82,43.87,51310.0,43.4988,43.5087,43.4195,43.469,51310.0
2022-09-13 09:40:00,43.88,43.91,43.86,43.89,25983.0,43.479,43.5087,43.4591,43.4889,25983.0
2022-09-13 09:45:00,43.89,43.92,43.86,43.91,83960.0,43.4889,43.5186,43.4591,43.5087,83960.0
2022-09-13 09:50:00,43.91,43.94,43.91,43.91,47450.0,43.5087,43.5384,43.5087,43.5087,47450.0
2022-09-13 09:55:00,43.91,43.91,43.85,43.85,110296.0,43.5087,43.5087,43.4492,43.4492,110296.0
2022-09-13 10:00:00,43.85,43.86,43.77,43.77,56548.0,43.4492,43.4591,43.37,43.37,56548.0
2022-09-13 10:05:00,43.77,43.84,43.77,43.84,101963.0,43.37,43.4393,43.37,43.4393,101963.0
2022-09-13 10:10:00,43.84,43.87,43.81,43.86,50928.0,43.4393,43.469,43.4096,43.4591,50928.0
2022-09-13 10:15:00,43.86,43.9,43.83,43.9,97695.0,43.4591,43.4988,43.4294,43.4988,97695.0
2022-09-13 10:20:00,43.89,43.9,43.84,43.84,27814.0,43.4889,43.4988,43.4393,43.4393,27814.0
2022-09-13 10:25:00,43.84,43.88,43.84,43.88,56887.0,43.4393,43.479,43.4393,43.479,56887.0
2022-09-13 10:30:00,43.87,43.88,43.8,43.81,85252.0,43.469,43.479,43.3997,43.4096,85252.0
2022-09-13 10:35:00,43.81,43.82,43.8,43.8,14400.0,43.4096,43.4195,43.3997,43.3997,14400.0
2022-09-13 10:40:00,43.8,43.81,43.77,43.79,39858.0,43.3997,43.4096,43.37,43.3898,39858.0
2022-09-13 10:45:00,43.78,43.78,43.76,43.77,29740.0,43.3799,43.3799,43.36,43.37,29740.0
2022-09-13 10:50:00,43.77,43.77,43.75,43.76,51242.0,43.37,43.37,43.3501,43.36,51242.0
2022-09-13 10:55:00,43.77,43.79,43.76,43.78,42903.0,43.37,43.3898,43.36,43.3799,42903.0
2022-09-13 11:00:00,43.78,43.79,43.75,43.76,44628.0,43.3799,43.3898,43.3501,43.36,44628.0
2022-09-13 11:05:00,43.76,43.76,43.7,43.73,49253.0,43.36,43.36,43.3006,43.3303,49253.0
2022-09-13 11:10:00,43.73,43.74,43.7,43.73,28786.0,43.3303,43.3402,43.3006,43.3303,28786.0
2022-09-13 11:15:00,43.72,43.74,43.7,43.71,46496.0,43.3204,43.3402,43.3006,43.3105,46496.0
2022-09-13 11:20:00,43.71,43.75,43.7,43.73,17655.0,43.3105,43.3501,43.3006,43.3303,17655.0
2022-09-13 11:25:00,43.73,43.75,43.72,43.75,26497.0,43.3303,43.3501,43.3204,43.3501,26497.0
2022-09-13 11:30:00,43.75,43.77,43.74,43.76,54249.0,43.3501,43.37,43.3402,43.36,54249.0
2022-09-13 11:35:00,43.76,43.78,43.76,43.77,12601.0,43.36,43.3799,43.36,43.37,12601.0
2022-09-13 11:40:00,43.77,43.78,43.74,43.77,18336.0,43.37,43.3799,43.3402,43.37,18336.0
2022-09-13 11:45:00,43.76,43.77,43.74,43.76,16040.0,43.36,43.37,43.3402,43.36,16040.0
2022-09-13 11:50:00,43.75,43.78,43.75,43.78,7446.0,43.3501,43.3799,43.3501,43.3799,7446.0
2022-09-13 11:55:00,43.77,43.78,43.75,43.76,6099.0,43.37,43.3799,43.3501,43.36,6099.0
2022-09-13 12:00:00,43.76,43.77,43.74,43.77,18340.0,43.36,43.37,43.3402,43.37,18340.0
2022-09-13 12:05:00,43.77,43.81,43.76,43.8,4175.0,43.37,43.4096,43.36,43.3997,4175.0
2022-09-13 12:10:00,43.8,43.82,43.79,43.82,175874.0,43.3997,43.4195,43.3898,43.4195,175874.0
2022-09-13 12:15:00,43.82,43.83,43.81,43.82,15445.0,43.4195,43.4294,43.4096,43.4195,15445.0
2022-09-13 12:20:00,43.81,43.82,43.8,43.81,6900.0,43.4096,43.4195,43.3997,43.4096,6900.0
2022-09-13 12:25:00,43.8,43.8,43.77,43.77,7194.0,43.3997,43.3997,43.37,43.37,7194.0
2022-09-13 12:30:00,43.77,43.78,43.74,43.78,16327.0,43.37,43.3799,43.3402,43.3799,16327.0
2022-09-13 12:35:00,43.79,43.8,43.78,43.78,5246.0,43.3898,43.3997,43.3799,43.3799,5246.0
2022-09-13 12:40:00,43.78,43.8,43.77,43.8,4300.0,43.3799,43.3997,43.37,43.3997,4300.0
2022-09-13 12:45:00,43.79,43.79,43.76,43.78,28579.0,43.3898,43.3898,43.36,43.3799,28579.0
2022-09-13 12:50:00,43.79,43.8,43.77,43.79,25334.0,43.3898,43.3997,43.37,43.3898,25334.0
2022-09-13 12:55:00,43.79,43.8,43.77,43.8,10250.0,43.3898,43.3997,43.37,43.3997,10250.0
2022-09-13 13:00:00,43.8,43.85,43.77,43.81,18180.0,43.3997,43.4492,43.37,43.4096,18180.0
2022-09-13 13:05:00,43.81,43.83,43.8,43.81,6407.0,43.4096,43.4294,43.3997,43.4096,6407.0
2022-09-13 13:10:00,43.8,43.84,43.8,43.83,10225.0,43.3997,43.4393,43.3997,43.4294,10225.0
2022-09-13 13:15:00,43.83,43.85,43.81,43.82,14627.0,43.4294,43.4492,43.4096,43.4195,14627.0
2022-09-13 13:20:00,43.81,43.84,43.8,43.83,18001.0,43.4096,43.4393,43.3997,43.4294,18001.0
2022-09-13 13:25:00,43.83,43.84,43.82,43.84,3800.0,43.4294,43.4393,43.4195,43.4393,3800.0
2022-09-13 13:30:00,43.84,43.84,43.82,43.83,8891.0,43.4393,43.4393,43.4195,43.4294,8891.0
2022-09-13 13:35:00,43.83,43.84,43.81,43.83,4871.0,43.4294,43.4393,43.4096,43.4294,4871.0
2022-09-13 13:40:00,43.83,43.83,43.8,43.81,23098.0,43.4294,43.4294,43.3997,43.4096,23098.0
2022-09-13 13:45:00,43.81,43.83,43.8,43.83,6241.0,43.4096,43.4294,43.3997,43.4294,6241.0
2022-09-13 13:50:00,43.83,43.83,43.79,43.79,7566.0,43.4294,43.4294,43.3898,43.3898,7566.0
2022-09-13 13:55:00,43.79,43.81,43.78,43.78,6783.0,43.3898,43.4096,43.3799,43.3799,6783.0
2022-09-13 14:00:00,43.79,43.79,43.76,43.77,13486.0,43.3898,43.3898,43.36,43.37,13486.0
2022-09-13 14:05:00,43.77,43.8,43.76,43.79,770640.0,43.37,43.3997,43.36,43.3898,770640.0
2022-09-13 14:10:00,43.79,43.82,43.78,43.81,22360.0,43.3898,43.4195,43.3799,43.4096,22360.0
2022-09-13 14:15:00,43.81,43.82,43.8,43.81,13411.0,43.4096,43.4195,43.3997,43.4096,13411.0
2022-09-13 14:20:00,43.81,43.82,43.79,43.79,8742.0,43.4096,43.4195,43.3898,43.3898,8742.0
2022-09-13 14:25:00,43.79,43.79,43.76,43.77,18787.0,43.3898,43.3898,43.36,43.37,18787.0
2022-09-13 14:30:00,43.78,43.78,43.76,43.76,23023.0,43.3799,43.3799,43.36,43.36,23023.0
2022-09-13 14:35:00,43.76,43.76,43.72,43.73,15049.0,43.36,43.36,43.3204,43.3303,15049.0
2022-09-13 14:40:00,43.73,43.73,43.69,43.69,27720.0,43.3303,43.3303,43.2907,43.2907,27720.0
2022-09-13 14:45:00,43.69,43.7,43.68,43.68,25343.0,43.2907,43.3006,43.2808,43.2808,25343.0
2022-09-13 14:50:00,43.68,43.68,43.63,43.64,15369.0,43.2808,43.2808,43.2312,43.2411,15369.0
2022-09-13 14:55:00,43.63,43.66,43.63,43.65,67628.0,43.2312,43.261,43.2312,43.2511,67628.0
2022-09-13 15:00:00,43.65,43.65,43.63,43.63,24944.0,43.2511,43.2511,43.2312,43.2312,24944.0
2022-09-13 15:05:00,43.63,43.64,43.6,43.61,25518.0,43.2312,43.2411,43.2015,43.2114,25518.0
2022-09-13 15:10:00,43.61,43.61,43.57,43.57,37701.0,43.2114,43.2114,43.1718,43.1718,37701.0
2022-09-13 15:15:00,43.58,43.59,43.58,43.58,49455.0,43.1817,43.1916,43.1817,43.1817,49455.0
2022-09-13 15:20:00,43.58,43.59,43.56,43.57,26433.0,43.1817,43.1916,43.1619,43.1718,26433.0
2022-09-13 15:25:00,43.57,43.57,43.54,43.54,25706.0,43.1718,43.1718,43.1421,43.1421,25706.0
2022-09-13 15:30:00,43.54,43.55,43.48,43.49,50549.0,43.1421,43.152,43.0826,43.0925,50549.0
2022-09-13 15:35:00,43.49,43.52,43.48,43.51,42260.0,43.0925,43.1222,43.0826,43.1123,42260.0
2022-09-13 15:40:00,43.51,43.51,43.46,43.47,122670.0,43.1123,43.1123,43.0628,43.0727,122670.0
2022-09-13 15:45:00,43.48,43.48,43.44,43.46,53261.0,43.0826,43.0826,43.043,43.0628,53261.0
2022-09-13 15:50:00,43.47,43.49,43.44,43.47,126008.0,43.0727,43.0925,43.043,43.0727,126008.0
2022-09-13 15:55:00,43.47,43.53,43.45,43.51,155296.0,43.0727,43.1321,43.0529,43.1123,155296.0
2022-09-14 09:30:00,44.23,44.24,44.06,44.07,31397.0,43.8258,43.8357,43.6573,43.6672,31397.0
2022-09-14 09:35:00,44.08,44.13,44.07,44.12,24255.0,43.6771,43.7267,43.6672,43.7168,24255.0
2022-09-14 09:40:00,44.12,44.14,44.08,44.14,42201.0,43.7168,43.7366,43.6771,43.7366,42201.0
2022-09-14 09:45:00,44.15,44.18,44.12,44.14,33078.0,43.7465,43.7762,43.7168,43.7366,33078.0
2022-09-14 09:50:00,44.13,44.17,44.11,44.13,11248.0,43.7267,43.7663,43.7068,43.7267,11248.0
2022-09-14 09:55:00,44.13,44.16,44.11,44.16,10196.0,43.7267,43.7564,43.7068,43.7564,10196.0
2022-09-14 10:00:00,44.16,44.16,44.11,44.12,10526.0,43.7564,43.7564,43.7068,43.7168,10526.0
2022-09-14 10:05:00,44.12,44.15,44.09,44.11,28243.0,43.7168,43.7465,43.687,43.7068,28243.0
2022-09-14 10:10:00,44.1,44.12,44.06,44.08,14973.0,43.6969,43.7168,43.6573,43.6771,14973.0
2022-09-14 10:15:00,44.08,44.1,44.06,44.07,17788.0,43.6771,43.6969,43.6573,43.6672,17788.0
2022-09-14 10:20:00,44.07,44.09,44.03,44.05,17869.0,43.6672,43.687,43.6276,43.6474,17869.0
2022-09-14 10:25:00,44.05,44.06,43.98,43.98,14559.0,43.6474,43.6573,43.578,43.578,14559.0
2022-09-14 10:30:00,43.98,44.04,43.98,44.04,21016.0,43.578,43.6375,43.578,43.6375,21016.0
2022-09-14 10:35:00,44.04,44.1,44.03,44.08,23134.0,43.6375,43.6969,43.6276,43.6771,23134.0
2022-09-14 10:40:00,44.08,44.11,44.06,44.09,15630.0,43.6771,43.7068,43.6573,43.687,15630.0
2022-09-14 10:45:00,44.1,44.11,44.05,44.06,22294.0,43.6969,43.7068,43.6474,43.6573,22294.0
2022-09-14 10:50:00,44.06,44.13,44.06,44.13,18865.0,43.6573,43.7267,43.6573,43.7267,18865.0
2022-09-14 10:55:00,44.12,44.12,44.09,44.1,34850.0,43.7168,43.7168,43.687,43.6969,34850.0
2022-09-14 11:00:00,44.11,44.12,44.07,44.1,99181.0,43.7068,43.7168,43.6672,43.6969,99181.0
2022-09-14 11:05:00,44.09,44.13,44.08,44.12,20741.0,43.687,43.7267,43.6771,43.7168,20741.0
2022-09-14 11:10:00,44.12,44.15,44.11,44.11,36770.0,43.7168,43.7465,43.7068,43.7068,36770.0
2022-09-14 11:15:00,44.11,44.13,44.08,44.09,33225.0,43.7068,43.7267,43.6771,43.687,33225.0
2022-09-14 11:20:00,44.09,44.09,44.05,44.05,26221.0,43.687,43.687,43.6474,43.6474,26221.0
2022-09-14 11:25:00,44.05,44.07,44.03,44.04,24275.0,43.6474,43.6672,43.6276,43.6375,24275.0
2022-09-14 11:30:00,44.04,44.08,44.04,44.06,27442.0,43.6375,43.6771,43.6375,43.6573,27442.0
2022-09-14 11:35:00,44.05,44.1,44.05,44.09,13815.0,43.6474,43.6969,43.6474,43.687,13815.0
2022-09-14 11:40:00,44.09,44.11,44.08,44.1,13891.0,43.687,43.7068,43.6771,43.6969,13891.0
2022-09-14 11:45:00,44.1,44.13,44.1,44.11,11144.0,43.6969,43.7267,43.6969,43.7068,11144.0
2022-09-14 11:50:00,44.1,44.12,44.08,44.12,8012.0,43.6969,43.7168,43.6771,43.7168,8012.0
2022-09-14 11:55:00,44.12,44.12,44.08,44.08,17730.0,43.7168,43.7168,43.6771,43.6771,17730.0
2022-09-14 12:00:00,44.09,44.1,44.05,44.06,13940.0,43.687,43.6969,43.6474,43.6573,13940.0
2022-09-14 12:05:00,44.06,44.08,44.05,44.08,14012.0,43.6573,43.6771,43.6474,43.6771,14012.0
2022-09-14 12:10:00,44.08,44.11,44.08,44.11,4323.0,43.6771,43.7068,43.6771,43.7068,4323.0
2022-09-14 12:15:00,44.11,44.12,44.09,44.1,9541.0,43.7068,43.7168,43.687,43.6969,9541.0
2022-09-14 12:20:00,44.11,44.12,44.09,44.11,8862.0,43.7068,43.7168,43.687,43.7068,8862.0
2022-09-14 12:25:00,44.11,44.12,44.08,44.09,7841.0,43.7068,43.7168,43.6771,43.687,7841.0
2022-09-14 12:30:00,44.09,44.1,44.08,44.09,10108.0,43.687,43.6969,43.6771,43.687,10108.0
2022-09-14 12:35:00,44.09,44.12,44.07,44.11,5250.0,43.687,43.7168,43.6672,43.7068,5250.0
2022-09-14 12:40:00,44.11,44.13,44.11,44.13,10843.0,43.7068,43.7267,43.7068,43.7267,10843.0
2022-09-14 12:45:00,44.13,44.13,44.09,44.12,9684.0,43.7267,43.7267,43.687,43.7168,9684.0
2022-09-14 12:50:00,44.11,44.11,44.09,44.09,37442.0,43.7068,43.7068,43.687,43.687,37442.0
2022-09-14 12:55:00,44.09,44.09,44.07,44.09,7528.0,43.687,43.687,43.6672,43.687,7528.0
2022-09-14 13:00:00,44.09,44.11,44.08,44.08,8162.0,43.687,43.7068,43.6771,43.6771,8162.0
2022-09-14 13:05:00,44.08,44.08,44.06,44.08,17303.0,43.6771,43.6771,43.6573,43.6771,17303.0
2022-09-14 13:10:00,44.07,44.09,44.07,44.09,4068.0,43.6672,43.687,43.6672,43.687,4068.0
2022-09-14 13:15:00,44.09,44.09,44.05,44.06,6941.0,43.687,43.687,43.6474,43.6573,6941.0
2022-09-14 13:20:00,44.06,44.07,44.05,44.06,2534.0,43.6573,43.6672,43.6474,43.6573,2534.0
2022-09-14 13:25:00,44.05,44.06,44.04,44.05,9913.0,43.6474,43.6573,43.6375,43.6474,9913.0
2022-09-14 13:30:00,44.06,44.06,44.04,44.05,3200.0,43.6573,43.6573,43.6375,43.6474,3200.0
2022-09-14 13:35:00,44.05,44.05,44.04,44.04,3550.0,43.6474,43.6474,43.6375,43.6375,3550.0
2022-09-14 13:40:00,44.04,44.05,44.03,44.04,9808.0,43.6375,43.6474,43.6276,43.6375,9808.0
2022-09-14 13:45:00,44.04,44.04,43.97,43.98,37774.0,43.6375,43.6375,43.5681,43.578,37774.0
2022-09-14 13:50:00,43.99,44.01,43.99,44.01,23614.0,43.5879,43.6078,43.5879,43.6078,23614.0
2022-09-14 13:55:00,44.01,44.01,43.96,43.98,32514.0,43.6078,43.6078,43.5582,43.578,32514.0
2022-09-14 14:00:00,43.98,44.0,43.96,43.97,5000.0,43.578,43.5979,43.5582,43.5681,5000.0
2022-09-14 14:05:00,43.97,44.0,43.96,43.97,27354.0,43.5681,43.5979,43.5582,43.5681,27354.0
2022-09-14 14:10:00,43.97,43.98,43.95,43.98,11256.0,43.5681,43.578,43.5483,43.578,11256.0
2022-09-14 14:15:00,43.97,43.99,43.97,43.99,4115.0,43.5681,43.5879,43.5681,43.5879,4115.0
2022-09-14 14:20:00,43.99,44.0,43.98,43.98,4067.0,43.5879,43.5979,43.578,43.578,4067.0
2022-09-14 14:25:00,43.99,43.99,43.97,43.98,3843.0,43.5879,43.5879,43.5681,43.578,3843.0
2022-09-14 14:30:00,43.98,44.01,43.97,44.01,5896.0,43.578,43.6078,43.5681,43.6078,5896.0
2022-09-14 14:35:00,44.0,44.02,43.98,44.0,15431.0,43.5979,43.6177,43.578,43.5979,15431.0
2022-09-14 14:40:00,43.99,44.01,43.98,43.98,2302.0,43.5879,43.6078,43.578,43.578,2302.0
2022-09-14 14:45:00,43.98,43.99,43.96,43.99,10282.0,43.578,43.5879,43.5582,43.5879,10282.0
2022-09-14 14:50:00,43.99,44.0,43.96,43.96,9425.0,43.5879,43.5979,43.5582,43.5582,9425.0
2022-09-14 14:55:00,43.97,43.98,43.96,43.97,10933.0,43.5681,43.578,43.5582,43.5681,10933.0
2022-09-14 15:00:00,43.96,43.98,43.95,43.96,7849.0,43.5582,43.578,43.5483,43.5582,7849.0
2022-09-14 15:05:00,43.96,43.99,43.96,43.99,35545.0,43.5582,43.5879,43.5582,43.5879,35545.0
2022-09-14 15:10:00,43.99,43.99,43.94,43.94,45714.0,43.5879,43.5879,43.5384,43.5384,45714.0
2022-09-14 15:15:00,43.93,43.93,43.88,43.91,65005.0,43.5285,43.5285,43.479,43.5087,65005.0
2022-09-14 15:20:00,43.91,43.95,43.91,43.93,50544.0,43.5087,43.5483,43.5087,43.5285,50544.0
2022-09-14 15:25:00,43.93,43.94,43.91,43.92,14540.0,43.5285,43.5384,43.5087,43.5186,14540.0
2022-09-14 15:30:00,43.91,43.93,43.89,43.92,21494.0,43.5087,43.5285,43.4889,43.5186,21494.0
2022-09-14 15:35:00,43.91,43.94,43.91,43.93,12744.0,43.5087,43.5384,43.5087,43.5285,12744.0
2022-09-14 15:40:00,43.93,43.97,43.92,43.97,13082.0,43.5285,43.5681,43.5186,43.5681,13082.0
2022-09-14 15:45:00,43.96,43.99,43.95,43.98,29738.0,43.5582,43.5879,43.5483,43.578,29738.0
2022-09-14 15:50:00,43.99,44.06,43.99,44.05,154414.0,43.5879,43.6573,43.5879,43.6474,154414.0
2022-09-14 15:55:00,44.05,44.09,44.03,44.07,108822.0,43.6474,43.687,43.6276,43.6672,108822.0
2022-09-15 09:30:00,43.8,43.8,43.68,43.72,124356.0,43.3997,43.3997,43.2808,43.3204,124356.0
2022-09-15 09:35:00,43.72,43.72,43.67,43.7,21525.0,43.3204,43.3204,43.2709,43.3006,21525.0
2022-09-15 09:40:00,43.7,43.79,43.69,43.77,64152.0,43.3006,43.3898,43.2907,43.37,64152.0
2022-09-15 09:45:00,43.77,43.84,43.76,43.84,31662.0,43.37,43.4393,43.36,43.4393,31662.0
2022-09-15 09:50:00,43.84,43.88,43.82,43.86,118521.0,43.4393,43.479,43.4195,43.4591,118521.0
2022-09-15 09:55:00,43.86,43.88,43.85,43.88,29943.0,43.4591,43.479,43.4492,43.479,29943.0
2022-09-15 10:00:00,43.89,43.92,43.86,43.87,18577.0,43.4889,43.5186,43.4591,43.469,18577.0
2022-09-15 10:05:00,43.88,43.9,43.85,43.85,12131.0,43.479,43.4988,43.4492,43.4492,12131.0
2022-09-15 10:10:00,43.86,43.88,43.85,43.88,18115.0,43.4591,43.479,43.4492,43.479,18115.0
2022-09-15 10:15:00,43.87,43.92,43.87,43.9,20603.0,43.469,43.5186,43.469,43.4988,20603.0
2022-09-15 10:20:00,43.89,43.89,43.8,43.83,22657.0,43.4889,43.4889,43.3997,43.4294,22657.0
2022-09-15 10:25:00,43.82,43.83,43.77,43.77,43309.0,43.4195,43.4294,43.37,43.37,43309.0
2022-09-15 10:30:00,43.77,43.79,43.75,43.78,25586.0,43.37,43.3898,43.3501,43.3799,25586.0
2022-09-15 10:35:00,43.78,43.8,43.77,43.79,13530.0,43.3799,43.3997,43.37,43.3898,13530.0
2022-09-15 10:40:00,43.79,43.8,43.75,43.78,21752.0,43.3898,43.3997,43.3501,43.3799,21752.0
2022-09-15 10:45:00,43.79,43.79,43.74,43.74,33703.0,43.3898,43.3898,43.3402,43.3402,33703.0
2022-09-15 10:50:00,43.73,43.73,43.69,43.72,21878.0,43.3303,43.3303,43.2907,43.3204,21878.0
2022-09-15 10:55:00,43.72,43.72,43.68,43.71,8680.0,43.3204,43.3204,43.2808,43.3105,8680.0
2022-09-15 11:00:00,43.71,43.72,43.68,43.71,25132.0,43.3105,43.3204,43.2808,43.3105,25132.0
2022-09-15 11:05:00,43.72,43.72,43.68,43.68,7322.0,43.3204,43.3204,43.2808,43.2808,7322.0
2022-09-15 11:10:00,43.69,43.69,43.65,43.68,11911.0,43.2907,43.2907,43.2511,43.2808,11911.0
2022-09-15 11:15:00,43.68,43.72,43.66,43.71,52374.0,43.2808,43.3204,43.261,43.3105,52374.0
2022-09-15 11:20:00,43.71,43.76,43.71,43.73,32676.0,43.3105,43.36,43.3105,43.3303,32676.0
2022-09-15 11:25:00,43.73,43.75,43.73,43.74,6387.0,43.3303,43.3501,43.3303,43.3402,6387.0
2022-09-15 11:30:00,43.74,43.76,43.72,43.74,15081.0,43.3402,43.36,43.3204,43.3402,15081.0
2022-09-15 11:35:00,43.74,43.77,43.73,43.75,43262.0,43.3402,43.37,43.3303,43.3501,43262.0
2022-09-15 11:40:00,43.76,43.79,43.75,43.77,55706.0,43.36,43.3898,43.3501,43.37,55706.0
2022-09-15 11:45:00,43.78,43.79,43.76,43.77,30121.0,43.3799,43.3898,43.36,43.37,30121.0
2022-09-15 11:50:00,43.77,43.78,43.74,43.74,13699.0,43.37,43.3799,43.3402,43.3402,13699.0
2022-09-15 11:55:00,43.74,43.75,43.71,43.73,32321.0,43.3402,43.3501,43.3105,43.3303,32321.0
2022-09-15 12:00:00,43.74,43.75,43.72,43.74,11495.0,43.3402,43.3501,43.3204,43.3402,11495.0
2022-09-15 12:05:00,43.74,43.74,43.71,43.71,7551.0,43.3402,43.3402,43.3105,43.3105,7551.0
2022-09-15 12:10:00,43.7,43.71,43.69,43.69,12365.0,43.3006,43.3105,43.2907,43.2907,12365.0
2022-09-15 12:15:00,43.68,43.71,43.68,43.7,31841.0,43.2808,43.3105,43.2808,43.3006,31841.0
2022-09-15 12:20:00,43.69,43.69,43.67,43.68,13177.0,43.2907,43.2907,43.2709,43.2808,13177.0
2022-09-15 12:25:00,43.68,43.71,43.66,43.67,19973.0,43.2808,43.3105,43.261,43.2709,19973.0
2022-09-15 12:30:00,43.67,43.71,43.66,43.7,10741.0,43.2709,43.3105,43.261,43.3006,10741.0
2022-09-15 12:35:00,43.71,43.72,43.7,43.71,4116.0,43.3105,43.3204,43.3006,43.3105,4116.0
2022-09-15 12:40:00,43.72,43.73,43.71,43.71,6699.0,43.3204,43.3303,43.3105,43.3105,6699.0
2022-09-15 12:45:00,43.72,43.73,43.7,43.73,8445.0,43.3204,43.3303,43.3006,43.3303,8445.0
2022-09-15 12:50:00,43.73,43.73,43.72,43.72,4735.0,43.3303,43.3303,43.3204,43.3204,4735.0
2022-09-15 12:55:00,43.72,43.73,43.71,43.72,3700.0,43.3204,43.3303,43.3105,43.3204,3700.0
2022-09-15 13:00:00,43.73,43.82,43.73,43.8,48031.0,43.3303,43.4195,43.3303,43.3997,48031.0
2022-09-15 13:05:00,43.81,43.82,43.81,43.81,15210.0,43.4096,43.4195,43.4096,43.4096,15210.0
2022-09-15 13:10:00,43.81,43.82,43.79,43.81,21222.0,43.4096,43.4195,43.3898,43.4096,21222.0
2022-09-15 13:15:00,43.81,43.84,43.8,43.84,25134.0,43.4096,43.4393,43.3997,43.4393,25134.0
2022-09-15 13:20:00,43.84,43.84,43.82,43.84,13310.0,43.4393,43.4393,43.4195,43.4393,13310.0
2022-09-15 13:25:00,43.83,43.84,43.81,43.82,5296.0,43.4294,43.4393,43.4096,43.4195,5296.0
2022-09-15 13:30:00,43.82,43.82,43.79,43.81,7739.0,43.4195,43.4195,43.3898,43.4096,7739.0
2022-09-15 13:35:00,43.8,43.81,43.78,43.79,6199.0,43.3997,43.4096,43.3799,43.3898,6199.0
2022-09-15 13:40:00,43.79,43.8,43.77,43.77,3950.0,43.3898,43.3997,43.37,43.37,3950.0
2022-09-15 13:45:00,43.77,43.77,43.74,43.75,6830.0,43.37,43.37,43.3402,43.3501,6830.0
2022-09-15 13:50:00,43.74,43.75,43.72,43.73,8985.0,43.3402,43.3501,43.3204,43.3303,8985.0
2022-09-15 13:55:00,43.74,43.74,43.73,43.73,2934.0,43.3402,43.3402,43.3303,43.3303,2934.0
2022-09-15 14:00:00,43.73,43.73,43.67,43.67,16397.0,43.3303,43.3303,43.2709,43.2709,16397.0
2022-09-15 14:05:00,43.67,43.69,43.66,43.69,7014.0,43.2709,43.2907,43.261,43.2907,7014.0
2022-09-15 14:10:00,43.68,43.71,43.68,43.69,9772.0,43.2808,43.3105,43.2808,43.2907,9772.0
2022-09-15 14:15:00,43.69,43.72,43.67,43.7,19573.0,43.2907,43.3204,43.2709,43.3006,19573.0
2022-09-15 14:20:00,43.7,43.71,43.67,43.7,22099.0,43.3006,43.3105,43.2709,43.3006,22099.0
2022-09-15 14:25:00,43.69,43.71,43.68,43.71,9833.0,43.2907,43.3105,43.2808,43.3105,9833.0
2022-09-15 14:30:00,43.7,43.73,43.69,43.71,32028.0,43.3006,43.3303,43.2907,43.3105,32028.0
2022-09-15 14:35:00,43.7,43.73,43.69,43.7,14288.0,43.3006,43.3303,43.2907,43.3006,14288.0
2022-09-15 14:40:00,43.7,43.71,43.67,43.69,13704.0,43.3006,43.3105,43.2709,43.2907,13704.0
2022-09-15 14:45:00,43.69,43.69,43.66,43.66,17100.0,43.2907,43.2907,43.261,43.261,17100.0
2022-09-15 14:50:00,43.65,43.67,43.63,43.66,17980.0,43.2511,43.2709,43.2312,43.261,17980.0
2022-09-15 14:55:00,43.66,43.67,43.63,43.65,16293.0,43.261,43.2709,43.2312,43.2511,16293.0
2022-09-15 15:00:00,43.64,43.66,43.62,43.65,18312.0,43.2411,43.261,43.2213,43.2511,18312.0
2022-09-15 15:05:00,43.65,43.66,43.62,43.63,8203.0,43.2511,43.261,43.2213,43.2312,8203.0
2022-09-15 15:10:00,43.62,43.63,43.58,43.59,28912.0,43.2213,43.2312,43.1817,43.1916,28912.0
2022-09-15 15:15:00,43.59,43.61,43.56,43.57,20452.0,43.1916,43.2114,43.1619,43.1718,20452.0
2022-09-15 15:20:00,43.58,43.59,43.55,43.58,26839.0,43.1817,43.1916,43.152,43.1817,26839.0
2022-09-15 15:25:00,43.59,43.59,43.55,43.57,48987.0,43.1916,43.1916,43.152,43.1718,48987.0
2022-09-15 15:30:00,43.56,43.58,43.55,43.56,47202.0,43.1619,43.1817,43.152,43.1619,47202.0
2022-09-15 15:35:00,43.56,43.59,43.56,43.58,32678.0,43.1619,43.1916,43.1619,43.1817,32678.0
2022-09-15 15:40:00,43.59,43.61,43.56,43.6,30009.0,43.1916,43.2114,43.1619,43.2015,30009.0
2022-09-15 15:45:00,43.59,43.61,43.58,43.59,58392.0,43.1916,43.2114,43.1817,43.1916,58392.0
2022-09-15 15:50:00,43.6,43.65,43.58,43.62,65634.0,43.2015,43.2511,43.1817,43.2213,65634.0
2022-09-15 15:55:00,43.62,43.66,43.61,43.61,152898.0,43.2213,43.261,43.2114,43.2114,152898.0
2022-09-16 09:30:00,42.96,43.11,42.9,43.03,144511.0,42.5674,42.716,42.5079,42.6367,144511.0
2022-09-16 09:35:00,43.03,43.11,43.02,43.11,164519.0,42.6367,42.716,42.6268,42.716,164519.0
2022-09-16 09:40:00,43.09,43.09,43.02,43.04,48315.0,42.6962,42.6962,42.6268,42.6466,48315.0
2022-09-16 09:45:00,43.03,43.06,43.01,43.02,64451.0,42.6367,42.6664,42.6169,42.6268,64451.0
2022-09-16 09:50:00,43.02,43.06,42.98,43.0,45619.0,42.6268,42.6664,42.5872,42.607,45619.0
2022-09-16 09:55:00,43.01,43.01,42.96,42.97,18837.0,42.6169,42.6169,42.5674,42.5773,18837.0
2022-09-16 10:00:00,42.97,43.05,42.94,43.02,63643.0,42.5773,42.6565,42.5475,42.6268,63643.0
2022-09-16 10:05:00,43.01,43.08,43.01,43.03,23462.0,42.6169,42.6863,42.6169,42.6367,23462.0
2022-09-16 10:10:00,43.04,43.15,43.04,43.12,25494.0,42.6466,42.7556,42.6466,42.7259,25494.0
2022-09-16 10:15:00,43.13,43.14,43.09,43.09,54576.0,42.7358,42.7457,42.6962,42.6962,54576.0
2022-09-16 10:20:00,43.1,43.11,43.05,43.09,30715.0,42.7061,42.716,42.6565,42.6962,30715.0
2022-09-16 10:25:00,43.08,43.11,43.07,43.08,24042.0,42.6863,42.716,42.6764,42.6863,24042.0
2022-09-16 10:30:00,43.08,43.12,43.08,43.12,38153.0,42.6863,42.7259,42.6863,42.7259,38153.0
2022-09-16 10:35:00,43.13,43.15,43.1,43.1,27808.0,42.7358,42.7556,42.7061,42.7061,27808.0
2022-09-16 10:40:00,43.11,43.15,43.11,43.12,22842.0,42.716,42.7556,42.716,42.7259,22842.0
2022-09-16 10:45:00,43.12,43.14,43.09,43.09,39544.0,42.7259,42.7457,42.6962,42.6962,39544.0
2022-09-16 10:50:00,43.09,43.16,43.09,43.14,39063.0,42.6962,42.7655,42.6962,42.7457,39063.0
2022-09-16 10:55:00,43.14,43.14,43.08,43.09,49772.0,42.7457,42.7457,42.6863,42.6962,49772.0
2022-09-16 11:00:00,43.09,43.12,43.06,43.08,34689.0,42.6962,42.7259,42.6664,42.6863,34689.0
2022-09-16 11:05:00,43.08,43.1,43.07,43.08,54840.0,42.6863,42.7061,42.6764,42.6863,54840.0
2022-09-16 11:10:00,43.07,43.07,43.02,43.04,20875.0,42.6764,42.6764,42.6268,42.6466,20875.0
2022-09-16 11:15:00,43.03,43.07,43.02,43.07,47789.0,42.6367,42.6764,42.6268,42.6764,47789.0
2022-09-16 11:20:00,43.07,43.07,43.01,43.02,22808.0,42.6764,42.6764,42.6169,42.6268,22808.0
2022-09-16 11:25:00,43.01,43.05,43.0,43.02,40752.0,42.6169,42.6565,42.607,42.6268,40752.0
2022-09-16 11:30:00,43.02,43.04,43.0,43.02,20590.0,42.6268,42.6466,42.607,42.6268,20590.0
2022-09-16 11:35:00,43.02,43.03,42.96,42.97,39556.0,42.6268,42.6367,42.5674,42.5773,39556.0
2022-09-16 11:40:00,42.97,42.99,42.96,42.98,20925.0,42.5773,42.5971,42.5674,42.5872,20925.0
2022-09-16 11:45:00,42.98,42.98,42.96,42.97,30502.0,42.5872,42.5872,42.5674,42.5773,30502.0
2022-09-16 11:50:00,42.98,43.02,42.98,43.01,57200.0,42.5872,42.6268,42.5872,42.6169,57200.0
2022-09-16 11:55:00,43.01,43.02,42.99,43.02,11942.0,42.6169,42.6268,42.5971,42.6268,11942.0
2022-09-16 12:00:00,43.01,43.02,42.98,43.0,29081.0,42.6169,42.6268,42.5872,42.607,29081.0
2022-09-16 12:05:00,43.0,43.02,42.98,42.98,14292.0,42.607,42.6268,42.5872,42.5872,14292.0
2022-09-16 12:10:00,42.98,42.99,42.96,42.98,38798.0,42.5872,42.5971,42.5674,42.5872,38798.0
2022-09-16 12:15:00,42.97,42.99,42.95,42.97,60674.0,42.5773,42.5971,42.5575,42.5773,60674.0
2022-09-16 12:20:00,42.97,42.97,42.94,42.95,263366.0,42.5773,42.5773,42.5475,42.5575,263366.0
2022-09-16 12:25:00,42.96,42.97,42.93,42.95,187120.0,42.5674,42.5773,42.5376,42.5575,187120.0
2022-09-16 12:30:00,42.95,42.97,42.94,42.97,141489.0,42.5575,42.5773,42.5475,42.5773,141489.0
2022-09-16 12:35:00,42.97,42.97,42.95,42.96,25939.0,42.5773,42.5773,42.5575,42.5674,25939.0
2022-09-16 12:40:00,42.96,43.0,42.96,43.0,22594.0,42.5674,42.607,42.5674,42.607,22594.0
2022-09-16 12:45:00,42.99,43.0,42.98,43.0,30199.0,42.5971,42.607,42.5872,42.607,30199.0
2022-09-16 12:50:00,43.0,43.01,42.99,42.99,52218.0,42.607,42.6169,42.5971,42.5971,52218.0
2022-09-16 12:55:00,42.99,43.01,42.98,43.01,75707.0,42.5971,42.6169,42.5872,42.6169,75707.0
2022-09-16 13:00:00,43.01,43.02,42.99,43.0,57528.0,42.6169,42.6268,42.5971,42.607,57528.0
2022-09-16 13:05:00,43.0,43.0,42.97,43.0,48383.0,42.607,42.607,42.5773,42.607,48383.0
2022-09-16 13:10:00,43.0,43.02,42.99,43.01,21914.0,42.607,42.6268,42.5971,42.6169,21914.0
2022-09-16 13:15:00,43.0,43.01,43.0,43.01,22297.0,42.607,42.6169,42.607,42.6169,22297.0
2022-09-16 13:20:00,43.0,43.02,42.99,43.01,37397.0,42.607,42.6268,42.5971,42.6169,37397.0
2022-09-16 13:25:00,43.01,43.02,43.0,43.01,34922.0,42.6169,42.6268,42.607,42.6169,34922.0
2022-09-16 13:30:00,43.01,43.05,43.0,43.02,35436.0,42.6169,42.6565,42.607,42.6268,35436.0
2022-09-16 13:35:00,43.02,43.06,43.01,43.05,42616.0,42.6268,42.6664,42.6169,42.6565,42616.0
2022-09-16 13:40:00,43.05,43.05,43.03,43.04,33432.0,42.6565,42.6565,42.6367,42.6466,33432.0
2022-09-16 13:45:00,43.04,43.04,42.98,42.99,29281.0,42.6466,42.6466,42.5872,42.5971,29281.0
2022-09-16 13:50:00,42.98,43.0,42.98,43.0,27548.0,42.5872,42.607,42.5872,42.607,27548.0
2022-09-16 13:55:00,42.99,43.01,42.98,43.0,30011.0,42.5971,42.6169,42.5872,42.607,30011.0
2022-09-16 14:00:00,43.0,43.03,43.0,43.02,33985.0,42.607,42.6367,42.607,42.6268,33985.0
2022-09-16 14:05:00,43.02,43.04,43.01,43.02,31944.0,42.6268,42.6466,42.6169,42.6268,31944.0
2022-09-16 14:10:00,43.02,43.02,43.0,43.01,23509.0,42.6268,42.6268,42.607,42.6169,23509.0
2022-09-16 14:15:00,43.02,43.04,43.01,43.01,53478.0,42.6268,42.6466,42.6169,42.6169,53478.0
2022-09-16 14:20:00,43.01,43.04,43.0,43.03,31330.0,42.6169,42.6466,42.607,42.6367,31330.0
2022-09-16 14:25:00,43.03,43.09,43.03,43.08,51635.0,42.6367,42.6962,42.6367,42.6863,51635.0
2022-09-16 14:30:00,43.07,43.1,43.05,43.1,33711.0,42.6764,42.7061,42.6565,42.7061,33711.0
2022-09-16 14:35:00,43.1,43.11,43.07,43.08,23048.0,42.7061,42.716,42.6764,42.6863,23048.0
2022-09-16 14:40:00,43.08,43.08,43.05,43.07,29391.0,42.6863,42.6863,42.6565,42.6764,29391.0
2022-09-16 14:45:00,43.07,43.11,43.07,43.1,37222.0,42.6764,42.716,42.6764,42.7061,37222.0
2022-09-16 14:50:00,43.1,43.11,43.08,43.11,82953.0,42.7061,42.716,42.6863,42.716,82953.0
2022-09-16 14:55:00,43.11,43.12,43.09,43.09,46224.0,42.716,42.7259,42.6962,42.6962,46224.0
2022-09-16 15:00:00,43.1,43.13,43.1,43.13,60624.0,42.7061,42.7358,42.7061,42.7358,60624.0
2022-09-16 15:05:00,43.13,43.15,43.12,43.15,113856.0,42.7358,42.7556,42.7259,42.7556,113856.0
2022-09-16 15:10:00,43.15,43.15,43.11,43.12,27285.0,42.7556,42.7556,42.716,42.7259,27285.0
2022-09-16 15:15:00,43.12,43.14,43.1,43.1,58656.0,42.7259,42.7457,42.7061,42.7061,58656.0
2022-09-16 15:20:00,43.09,43.14,43.09,43.11,52682.0,42.6962,42.7457,42.6962,42.716,52682.0
2022-09-16 15:25:00,43.11,43.11,43.07,43.09,34056.0,42.716,42.716,42.6764,42.6962,34056.0
2022-09-16 15:30:00,43.08,43.09,43.05,43.08,79431.0,42.6863,42.6962,42.6565,42.6863,79431.0
2022-09-16 15:35:00,43.08,43.1,43.06,43.1,56295.0,42.6863,42.7061,42.6664,42.7061,56295.0
2022-09-16 15:40:00,43.1,43.13,43.1,43.12,46955.0,42.7061,42.7358,42.7061,42.7259,46955.0
2022-09-16 15:45:00,43.13,43.13,43.08,43.12,91510.0,42.7358,42.7358,42.6863,42.7259,91510.0
2022-09-16 15:50:00,43.11,43.14,43.1,43.12,128481.0,42.716,42.7457,42.7061,42.7259,128481.0
2022-09-16 15:55:00,43.11,43.15,43.11,43.11,184432.0,42.716,42.7556,42.716,42.716,184432.0
2022-09-19 09:30:00,43.31,43.37,43.28,43.34,53707.0,42.9142,42.9736,42.8844,42.9439,53707.0
2022-09-19 09:35:00,43.33,43.36,43.3,43.35,129312.0,42.934,42.9637,42.9043,42.9538,129312.0
2022-09-19 09:40:00,43.36,43.43,43.36,43.41,16684.0,42.9637,43.0331,42.9637,43.0132,16684.0
2022-09-19 09:45:00,43.42,43.43,43.41,43.43,8062.0,43.0232,43.0331,43.0132,43.0331,8062.0
2022-09-19 09:50:00,43.43,43.47,43.42,43.44,45453.0,43.0331,43.0727,43.0232,43.043,45453.0
2022-09-19 09:55:00,43.44,43.45,43.4,43.41,35199.0,43.043,43.0529,43.0033,43.0132,35199.0
2022-09-19 10:00:00,43.4,43.4,43.33,43.34,35252.0,43.0033,43.0033,42.934,42.9439,35252.0
2022-09-19 10:05:00,43.34,43.37,43.32,43.35,16196.0,42.9439,42.9736,42.9241,42.9538,16196.0
2022-09-19 10:10:00,43.35,43.4,43.34,43.38,20385.0,42.9538,43.0033,42.9439,42.9835,20385.0
2022-09-19 10:15:00,43.37,43.38,43.34,43.34,32660.0,42.9736,42.9835,42.9439,42.9439,32660.0
2022-09-19 10:20:00,43.35,43.36,43.32,43.36,17248.0,42.9538,42.9637,42.9241,42.9637,17248.0
2022-09-19 10:25:00,43.37,43.4,43.37,43.4,31358.0,42.9736,43.0033,42.9736,43.0033,31358.0
2022-09-19 10:30:00,43.39,43.41,43.38,43.4,17261.0,42.9934,43.0132,42.9835,43.0033,17261.0
2022-09-19 10:35:00,43.41,43.45,43.4,43.45,10106.0,43.0132,43.0529,43.0033,43.0529,10106.0
2022-09-19 10:40:00,43.45,43.48,43.44,43.47,14602.0,43.0529,43.0826,43.043,43.0727,14602.0
2022-09-19 10:45:00,43.48,43.49,43.47,43.48,16268.0,43.0826,43.0925,43.0727,43.0826,16268.0
2022-09-19 10:50:00,43.47,43.49,43.44,43.45,62861.0,43.0727,43.0925,43.043,43.0529,62861.0
2022-09-19 10:55:00,43.46,43.47,43.43,43.46,28352.0,43.0628,43.0727,43.0331,43.0628,28352.0
2022-09-19 11:00:00,43.46,43.47,43.45,43.47,20233.0,43.0628,43.0727,43.0529,43.0727,20233.0
2022-09-19 11:05:00,43.47,43.48,43.46,43.46,5943.0,43.0727,43.0826,43.0628,43.0628,5943.0
2022-09-19 11:10:00,43.47,43.49,43.46,43.48,54047.0,43.0727,43.0925,43.0628,43.0826,54047.0
2022-09-19 11:15:00,43.48,43.51,43.48,43.5,22828.0,43.0826,43.1123,43.0826,43.1024,22828.0
2022-09-19 11:20:00,43.49,43.49,43.46,43.46,10619.0,43.0925,43.0925,43.0628,43.0628,10619.0
2022-09-19 11:25:00,43.46,43.46,43.42,43.43,7062.0,43.0628,43.0628,43.0232,43.0331,7062.0
2022-09-19 11:30:00,43.43,43.43,43.4,43.42,18270.0,43.0331,43.0331,43.0033,43.0232,18270.0
2022-09-19 11:35:00,43.41,43.42,43.38,43.4,29740.0,43.0132,43.0232,42.9835,43.0033,29740.0
2022-09-19 11:40:00,43.39,43.42,43.39,43.41,5535.0,42.9934,43.0232,42.9934,43.0132,5535.0
2022-09-19 11:45:00,43.41,43.43,43.41,43.41,9100.0,43.0132,43.0331,43.0132,43.0132,9100.0
2022-09-19 11:50:00,43.42,43.44,43.42,43.43,5633.0,43.0232,43.043,43.0232,43.0331,5633.0
2022-09-19 11:55:00,43.43,43.43,43.4,43.4,5400.0,43.0331,43.0331,43.0033,43.0033,5400.0
2022-09-19 12:00:00,43.41,43.43,43.41,43.41,15793.0,43.0132,43.0331,43.0132,43.0132,15793.0
2022-09-19 12:05:00,43.41,43.42,43.38,43.42,17613.0,43.0132,43.0232,42.9835,43.0232,17613.0
2022-09-19 12:10:00,43.43,43.44,43.42,43.42,5744.0,43.0331,43.043,43.0232,43.0232,5744.0
2022-09-19 12:15:00,43.42,43.45,43.41,43.45,11294.0,43.0232,43.0529,43.0132,43.0529,11294.0
2022-09-19 12:20:00,43.44,43.44,43.43,43.44,21809.0,43.043,43.043,43.0331,43.043,21809.0
2022-09-19 12:25:00,43.44,43.44,43.42,43.43,14386.0,43.043,43.043,43.0232,43.0331,14386.0
2022-09-19 12:30:00,43.43,43.45,43.42,43.45,50445.0,43.0331,43.0529,43.0232,43.0529,50445.0
2022-09-19 12:35:00,43.45,43.47,43.43,43.45,38526.0,43.0529,43.0727,43.0331,43.0529,38526.0
2022-09-19 12:40:00,43.45,43.46,43.44,43.46,11100.0,43.0529,43.0628,43.043,43.0628,11100.0
2022-09-19 12:45:00,43.45,43.45,43.44,43.44,9524.0,43.0529,43.0529,43.043,43.043,9524.0
2022-09-19 12:50:00,43.45,43.48,43.44,43.48,6797.0,43.0529,43.0826,43.043,43.0826,6797.0
2022-09-19 12:55:00,43.48,43.49,43.47,43.48,5350.0,43.0826,43.0925,43.0727,43.0826,5350.0
2022-09-19 13:00:00,43.48,43.49,43.47,43.48,18457.0,43.0826,43.0925,43.0727,43.0826,18457.0
2022-09-19 13:05:00,43.47,43.49,43.46,43.48,5030.0,43.0727,43.0925,43.0628,43.0826,5030.0
2022-09-19 13:10:00,43.48,43.49,43.45,43.47,10449.0,43.0826,43.0925,43.0529,43.0727,10449.0
2022-09-19 13:15:00,43.46,43.47,43.45,43.46,17303.0,43.0628,43.0727,43.0529,43.0628,17303.0
2022-09-19 13:20:00,43.46,43.48,43.46,43.48,2770.0,43.0628,43.0826,43.0628,43.0826,2770.0
2022-09-19 13:25:00,43.48,43.49,43.48,43.48,5800.0,43.0826,43.0925,43.0826,43.0826,5800.0
2022-09-19 13:30:00,43.48,43.49,43.46,43.46,10070.0,43.0826,43.0925,43.0628,43.0628,10070.0
2022-09-19 13:35:00,43.46,43.46,43.44,43.46,12771.0,43.0628,43.0628,43.043,43.0628,12771.0
2022-09-19 13:40:00,43.46,43.47,43.45,43.46,8600.0,43.0628,43.0727,43.0529,43.0628,8600.0
2022-09-19 13:45:00,43.46,43.49,43.46,43.48,6712.0,43.0628,43.0925,43.0628,43.0826,6712.0
2022-09-19 13:50:00,43.47,43.48,43.45,43.46,14790.0,43.0727,43.0826,43.0529,43.0628,14790.0
2022-09-19 13:55:00,43.46,43.47,43.44,43.46,9880.0,43.0628,43.0727,43.043,43.0628,9880.0
2022-09-19 14:00:00,43.46,43.47,43.44,43.45,8000.0,43.0628,43.0727,43.043,43.0529,8000.0
2022-09-19 14:05:00,43.45,43.45,43.43,43.45,11735.0,43.0529,43.0529,43.0331,43.0529,11735.0
2022-09-19 14:10:00,43.45,43.46,43.44,43.45,6989.0,43.0529,43.0628,43.043,43.0529,6989.0
2022-09-19 14:15:00,43.44,43.46,43.44,43.44,8835.0,43.043,43.0628,43.043,43.043,8835.0
2022-09-19 14:20:00,43.45,43.45,43.42,43.43,14219.0,43.0529,43.0529,43.0232,43.0331,14219.0
2022-09-19 14:25:00,43.43,43.46,43.43,43.45,20440.0,43.0331,43.0628,43.0331,43.0529,20440.0
2022-09-19 14:30:00,43.46,43.47,43.46,43.47,7578.0,43.0628,43.0727,43.0628,43.0727,7578.0
2022-09-19 14:35:00,43.47,43.49,43.46,43.48,5914.0,43.0727,43.0925,43.0628,43.0826,5914.0
2022-09-19 14:40:00,43.48,43.49,43.45,43.46,22206.0,43.0826,43.0925,43.0529,43.0628,22206.0
2022-09-19 14:45:00,43.46,43.46,43.45,43.45,4799.0,43.0628,43.0628,43.0529,43.0529,4799.0
2022-09-19 14:50:00,43.45,43.49,43.45,43.48,14592.0,43.0529,43.0925,43.0529,43.0826,14592.0
2022-09-19 14:55:00,43.48,43.5,43.48,43.49,16752.0,43.0826,43.1024,43.0826,43.0925,16752.0
2022-09-19 15:00:00,43.5,43.56,43.49,43.55,17313.0,43.1024,43.1619,43.0925,43.152,17313.0
2022-09-19 15:05:00,43.55,43.55,43.54,43.55,7542.0,43.152,43.152,43.1421,43.152,7542.0
2022-09-19 15:10:00,43.55,43.59,43.53,43.57,86379.0,43.152,43.1916,43.1321,43.1718,86379.0
2022-09-19 15:15:00,43.57,43.58,43.55,43.56,23153.0,43.1718,43.1817,43.152,43.1619,23153.0
2022-09-19 15:20:00,43.55,43.58,43.54,43.55,25532.0,43.152,43.1817,43.1421,43.152,25532.0
2022-09-19 15:25:00,43.55,43.58,43.54,43.56,16210.0,43.152,43.1817,43.1421,43.1619,16210.0
2022-09-19 15:30:00,43.57,43.58,43.55,43.57,25423.0,43.1718,43.1817,43.152,43.1718,25423.0
2022-09-19 15:35:00,43.56,43.59,43.56,43.59,11590.0,43.1619,43.1916,43.1619,43.1916,11590.0
2022-09-19 15:40:00,43.59,43.59,43.56,43.57,18692.0,43.1916,43.1916,43.1619,43.1718,18692.0
2022-09-19 15:45:00,43.57,43.59,43.56,43.58,21962.0,43.1718,43.1916,43.1619,43.1817,21962.0
2022-09-19 15:50:00,43.58,43.58,43.54,43.58,57875.0,43.1817,43.1817,43.1421,43.1817,57875.0
2022-09-19 15:55:00,43.58,43.58,43.54,43.56,135825.0,43.1817,43.1817,43.1421,43.1619,135825.0
2022-09-20 09:30:00,43.57,43.57,43.45,43.5,71536.0,43.1718,43.1718,43.0529,43.1024,71536.0
2022-09-20 09:35:00,43.49,43.49,43.44,43.45,72308.0,43.0925,43.0925,43.043,43.0529,72308.0
2022-09-20 09:40:00,43.46,43.46,43.42,43.43,113057.0,43.0628,43.0628,43.0232,43.0331,113057.0
2022-09-20 09:45:00,43.45,43.47,43.44,43.45,52216.0,43.0529,43.0727,43.043,43.0529,52216.0
2022-09-20 09:50:00,43.44,43.45,43.41,43.44,39290.0,43.043,43.0529,43.0132,43.043,39290.0
2022-09-20 09:55:00,43.45,43.47,43.43,43.44,16466.0,43.0529,43.0727,43.0331,43.043,16466.0
2022-09-20 10:00:00,43.43,43.45,43.41,43.43,13936.0,43.0331,43.0529,43.0132,43.0331,13936.0
2022-09-20 10:05:00,43.43,43.47,43.43,43.46,21553.0,43.0331,43.0727,43.0331,43.0628,21553.0
2022-09-20 10:10:00,43.46,43.47,43.41,43.44,38518.0,43.0628,43.0727,43.0132,43.043,38518.0
2022-09-20 10:15:00,43.44,43.46,43.42,43.43,36991.0,43.043,43.0628,43.0232,43.0331,36991.0
2022-09-20 10:20:00,43.45,43.47,43.43,43.43,10173.0,43.0529,43.0727,43.0331,43.0331,10173.0
2022-09-20 10:25:00,43.43,43.46,43.42,43.45,7603.0,43.0331,43.0628,43.0232,43.0529,7603.0
2022-09-20 10:30:00,43.44,43.45,43.4,43.41,2804.0,43.043,43.0529,43.0033,43.0132,2804.0
2022-09-20 10:35:00,43.4,43.42,43.38,43.4,14453.0,43.0033,43.0232,42.9835,43.0033,14453.0
2022-09-20 10:40:00,43.4,43.44,43.4,43.43,5808.0,43.0033,43.043,43.0033,43.0331,5808.0
2022-09-20 10:45:00,43.43,43.45,43.42,43.43,6803.0,43.0331,43.0529,43.0232,43.0331,6803.0
2022-09-20 10:50:00,43.45,43.5,43.45,43.48,17840.0,43.0529,43.1024,43.0529,43.0826,17840.0
2022-09-20 10:55:00,43.48,43.49,43.47,43.48,16781.0,43.0826,43.0925,43.0727,43.0826,16781.0
2022-09-20 11:00:00,43.48,43.5,43.46,43.47,10923.0,43.0826,43.1024,43.0628,43.0727,10923.0
2022-09-20 11:05:00,43.47,43.52,43.47,43.51,7083.0,43.0727,43.1222,43.0727,43.1123,7083.0
2022-09-20 11:10:00,43.51,43.53,43.49,43.5,11195.0,43.1123,43.1321,43.0925,43.1024,11195.0
2022-09-20 11:15:00,43.5,43.51,43.48,43.49,11798.0,43.1024,43.1123,43.0826,43.0925,11798.0
2022-09-20 11:20:00,43.48,43.49,43.47,43.47,7241.0,43.0826,43.0925,43.0727,43.0727,7241.0
2022-09-20 11:25:00,43.47,43.48,43.47,43.47,2918.0,43.0727,43.0826,43.0727,43.0727,2918.0
2022-09-20 11:30:00,43.47,43.48,43.43,43.45,8300.0,43.0727,43.0826,43.0331,43.0529,8300.0
2022-09-20 11:35:00,43.45,43.45,43.43,43.43,2303.0,43.0529,43.0529,43.0331,43.0331,2303.0
2022-09-20 11:40:00,43.44,43.45,43.42,43.45,17767.0,43.043,43.0529,43.0232,43.0529,17767.0
2022-09-20 11:45:00,43.44,43.47,43.44,43.46,21145.0,43.043,43.0727,43.043,43.0628,21145.0
2022-09-20 11:50:00,43.46,43.51,43.45,43.5,7027.0,43.0628,43.1123,43.0529,43.1024,7027.0
2022-09-20 11:55:00,43.51,43.53,43.51,43.51,6286.0,43.1123,43.1321,43.1123,43.1123,6286.0
2022-09-20 12:00:00,43.51,43.53,43.5,43.52,3658.0,43.1123,43.1321,43.1024,43.1222,3658.0
2022-09-20 12:05:00,43.52,43.54,43.5,43.52,34806.0,43.1222,43.1421,43.1024,43.1222,34806.0
2022-09-20 12:10:00,43.52,43.52,43.5,43.52,20903.0,43.1222,43.1222,43.1024,43.1222,20903.0
2022-09-20 12:15:00,43.52,43.52,43.5,43.5,5422.0,43.1222,43.1222,43.1024,43.1024,5422.0
2022-09-20 12:20:00,43.51,43.51,43.5,43.5,4185.0,43.1123,43.1123,43.1024,43.1024,4185.0
2022-09-20 12:25:00,43.5,43.5,43.47,43.47,3150.0,43.1024,43.1024,43.0727,43.0727,3150.0
2022-09-20 12:30:00,43.47,43.47,43.44,43.44,7683.0,43.0727,43.0727,43.043,43.043,7683.0
2022-09-20 12:35:00,43.45,43.45,43.43,43.44,4159.0,43.0529,43.0529,43.0331,43.043,4159.0
2022-09-20 12:40:00,43.43,43.44,43.43,43.44,2594.0,43.0331,43.043,43.0331,43.043,2594.0
2022-09-20 12:45:00,43.43,43.44,43.42,43.44,3120.0,43.0331,43.043,43.0232,43.043,3120.0
2022-09-20 12:50:00,43.44,43.45,43.43,43.45,20706.0,43.043,43.0529,43.0331,43.0529,20706.0
2022-09-20 12:55:00,43.45,43.46,43.42,43.43,3683.0,43.0529,43.0628,43.0232,43.0331,3683.0
2022-09-20 13:00:00,43.43,43.43,43.39,43.4,32372.0,43.0331,43.0331,42.9934,43.0033,32372.0
2022-09-20 13:05:00,43.39,43.41,43.38,43.41,10404.0,42.9934,43.0132,42.9835,43.0132,10404.0
2022-09-20 13:10:00,43.4,43.4,43.37,43.38,8902.0,43.0033,43.0033,42.9736,42.9835,8902.0
2022-09-20 13:15:00,43.38,43.38,43.36,43.37,4180.0,42.9835,42.9835,42.9637,42.9736,4180.0
2022-09-20 13:20:00,43.36,43.37,43.36,43.37,4352.0,42.9637,42.9736,42.9637,42.9736,4352.0
2022-09-20 13:25:00,43.36,43.36,43.33,43.34,11943.0,42.9637,42.9637,42.934,42.9439,11943.0
2022-09-20 13:30:00,43.34,43.35,43.32,43.32,15017.0,42.9439,42.9538,42.9241,42.9241,15017.0
2022-09-20 13:35:00,43.32,43.33,43.32,43.33,3300.0,42.9241,42.934,42.9241,42.934,3300.0
2022-09-20 13:40:00,43.32,43.35,43.31,43.34,37903.0,42.9241,42.9538,42.9142,42.9439,37903.0
2022-09-20 13:45:00,43.34,43.36,43.33,43.33,13951.0,42.9439,42.9637,42.934,42.934,13951.0
2022-09-20 13:50:00,43.33,43.33,43.31,43.33,17877.0,42.934,42.934,42.9142,42.934,17877.0
2022-09-20 13:55:00,43.32,43.32,43.29,43.3,10536.0,42.9241,42.9241,42.8943,42.9043,10536.0
2022-09-20 14:00:00,43.31,43.34,43.31,43.34,19635.0,42.9142,42.9439,42.9142,42.9439,19635.0
2022-09-20 14:05:00,43.34,43.34,43.32,43.34,36800.0,42.9439,42.9439,42.9241,42.9439,36800.0
2022-09-20 14:10:00,43.34,43.34,43.33,43.34,7757.0,42.9439,42.9439,42.934,42.9439,7757.0
2022-09-20 14:15:00,43.34,43.35,43.31,43.34,4096.0,42.9439,42.9538,42.9142,42.9439,4096.0
2022-09-20 14:20:00,43.34,43.37,43.33,43.36,25276.0,42.9439,42.9736,42.934,42.9637,25276.0
2022-09-20 14:25:00,43.35,43.37,43.34,43.35,11608.0,42.9538,42.9736,42.9439,42.9538,11608.0
2022-09-20 14:30:00,43.34,43.34,43.31,43.32,12496.0,42.9439,42.9439,42.9142,42.9241,12496.0
2022-09-20 14:35:00,43.31,43.32,43.3,43.31,11085.0,42.9142,42.9241,42.9043,42.9142,11085.0
2022-09-20 14:40:00,43.31,43.33,43.28,43.32,21026.0,42.9142,42.934,42.8844,42.9241,21026.0
2022-09-20 14:45:00,43.32,43.38,43.31,43.38,30379.0,42.9241,42.9835,42.9142,42.9835,30379.0
2022-09-20 14:50:00,43.37,43.39,43.35,43.36,7118.0,42.9736,42.9934,42.9538,42.9637,7118.0
2022-09-20 14:55:00,43.36,43.39,43.35,43.38,12973.0,42.9637,42.9934,42.9538,42.9835,12973.0
2022-09-20 15:00:00,43.37,43.4,43.36,43.38,16022.0,42.9736,43.0033,42.9637,42.9835,16022.0
2022-09-20 15:05:00,43.37,43.37,43.35,43.35,4989.0,42.9736,42.9736,42.9538,42.9538,4989.0
2022-09-20 15:10:00,43.36,43.38,43.35,43.37,21333.0,42.9637,42.9835,42.9538,42.9736,21333.0
2022-09-20 15:15:00,43.37,43.41,43.37,43.4,43340.0,42.9736,43.0132,42.9736,43.0033,43340.0
2022-09-20 15:20:00,43.41,43.43,43.39,43.41,48476.0,43.0132,43.0331,42.9934,43.0132,48476.0
2022-09-20 15:25:00,43.41,43.42,43.41,43.41,44451.0,43.0132,43.0232,43.0132,43.0132,44451.0
2022-09-20 15:30:00,43.41,43.44,43.38,43.44,33816.0,43.0132,43.043,42.9835,43.043,33816.0
2022-09-20 15:35:00,43.44,43.47,43.43,43.46,17232.0,43.043,43.0727,43.0331,43.0628,17232.0
2022-09-20 15:40:00,43.46,43.46,43.44,43.45,30664.0,43.0628,43.0628,43.043,43.0529,30664.0
2022-09-20 15:45:00,43.46,43.47,43.44,43.45,40251.0,43.0628,43.0727,43.043,43.0529,40251.0
2022-09-20 15:50:00,43.45,43.45,43.41,43.44,75911.0,43.0529,43.0529,43.0132,43.043,75911.0
2022-09-20 15:55:00,43.44,43.44,43.4,43.42,150810.0,43.043,43.043,43.0033,43.0232,150810.0
2022-09-21 09:30:00,43.14,43.23,43.13,43.15,94532.0,42.7457,42.8349,42.7358,42.7556,94532.0
2022-09-21 09:35:00,43.15,43.18,43.13,43.13,160985.0,42.7556,42.7853,42.7358,42.7358,160985.0
2022-09-21 09:40:00,43.13,43.15,43.09,43.09,195561.0,42.7358,42.7556,42.6962,42.6962,195561.0
2022-09-21 09:45:00,43.09,43.18,43.09,43.17,43987.0,42.6962,42.7853,42.6962,42.7754,43987.0
2022-09-21 09:50:00,43.16,43.17,43.12,43.15,20900.0,42.7655,42.7754,42.7259,42.7556,20900.0
2022-09-21 09:55:00,43.15,43.15,43.1,43.12,10020.0,42.7556,42.7556,42.7061,42.7259,10020.0
2022-09-21 10:00:00,43.11,43.15,43.11,43.15,66379.0,42.716,42.7556,42.716,42.7556,66379.0
2022-09-21 10:05:00,43.15,43.19,43.11,43.19,18500.0,42.7556,42.7953,42.716,42.7953,18500.0
2022-09-21 10:10:00,43.19,43.21,43.18,43.19,11791.0,42.7953,42.8151,42.7853,42.7953,11791.0
2022-09-21 10:15:00,43.19,43.19,43.16,43.17,13142.0,42.7953,42.7953,42.7655,42.7754,13142.0
2022-09-21 10:20:00,43.18,43.19,43.15,43.18,11191.0,42.7853,42.7953,42.7556,42.7853,11191.0
2022-09-21 10:25:00,43.18,43.24,43.16,43.23,73291.0,42.7853,42.8448,42.7655,42.8349,73291.0
2022-09-21 10:30:00,43.25,43.25,43.2,43.2,46328.0,42.8547,42.8547,42.8052,42.8052,46328.0
2022-09-21 10:35:00,43.2,43.21,43.19,43.2,18969.0,42.8052,42.8151,42.7953,42.8052,18969.0
2022-09-21 10:40:00,43.19,43.21,43.16,43.16,46470.0,42.7953,42.8151,42.7655,42.7655,46470.0
2022-09-21 10:45:00,43.16,43.17,43.13,43.15,4900.0,42.7655,42.7754,42.7358,42.7556,4900.0
2022-09-21 10:50:00,43.15,43.16,43.14,43.15,5351.0,42.7556,42.7655,42.7457,42.7556,5351.0
2022-09-21 10:55:00,43.16,43.17,43.15,43.15,19080.0,42.7655,42.7754,42.7556,42.7556,19080.0
2022-09-21 11:00:00,43.16,43.17,43.14,43.16,23711.0,42.7655,42.7754,42.7457,42.7655,23711.0
2022-09-21 11:05:00,43.15,43.17,43.14,43.17,8400.0,42.7556,42.7754,42.7457,42.7754,8400.0
2022-09-21 11:10:00,43.17,43.21,43.17,43.21,6341.0,42.7754,42.8151,42.7754,42.8151,6341.0
2022-09-21 11:15:00,43.21,43.22,43.18,43.19,14319.0,42.8151,42.825,42.7853,42.7953,14319.0
2022-09-21 11:20:00,43.19,43.21,43.19,43.21,5463.0,42.7953,42.8151,42.7953,42.8151,5463.0
2022-09-21 11:25:00,43.2,43.22,43.2,43.2,9720.0,42.8052,42.825,42.8052,42.8052,9720.0
2022-09-21 11:30:00,43.21,43.22,43.19,43.21,46880.0,42.8151,42.825,42.7953,42.8151,46880.0
2022-09-21 11:35:00,43.21,43.22,43.19,43.22,18726.0,42.8151,42.825,42.7953,42.825,18726.0
2022-09-21 11:40:00,43.22,43.23,43.21,43.22,5957.0,42.825,42.8349,42.8151,42.825,5957.0
2022-09-21 11:45:00,43.22,43.23,43.21,43.21,15437.0,42.825,42.8349,42.8151,42.8151,15437.0
2022-09-21 11:50:00,43.22,43.22,43.19,43.21,5900.0,42.825,42.825,42.7953,42.8151,5900.0
2022-09-21 11:55:00,43.2,43.21,43.19,43.21,3500.0,42.8052,42.8151,42.7953,42.8151,3500.0
2022-09-21 12:00:00,43.21,43.21,43.18,43.19,5300.0,42.8151,42.8151,42.7853,42.7953,5300.0
2022-09-21 12:05:00,43.19,43.21,43.18,43.21,4762.0,42.7953,42.8151,42.7853,42.8151,4762.0
2022-09-21 12:10:00,43.21,43.22,43.2,43.21,7329.0,42.8151,42.825,42.8052,42.8151,7329.0
2022-09-21 12:15:00,43.2,43.22,43.19,43.2,19033.0,42.8052,42.825,42.7953,42.8052,19033.0
2022-09-21 12:20:00,43.2,43.2,43.18,43.18,6830.0,42.8052,42.8052,42.7853,42.7853,6830.0
2022-09-21 12:25:00,43.19,43.21,43.18,43.21,12162.0,42.7953,42.8151,42.7853,42.8151,12162.0
2022-09-21 12:30:00,43.21,43.21,43.19,43.21,9856.0,42.8151,42.8151,42.7953,42.8151,9856.0
2022-09-21 12:35:00,43.21,43.22,43.19,43.2,8870.0,42.8151,42.825,42.7953,42.8052,8870.0
2022-09-21 12:40:00,43.2,43.21,43.19,43.2,5700.0,42.8052,42.8151,42.7953,42.8052,5700.0
2022-09-21 12:45:00,43.2,43.2,43.17,43.19,10596.0,42.8052,42.8052,42.7754,42.7953,10596.0
2022-09-21 12:50:00,43.19,43.19,43.16,43.16,10249.0,42.7953,42.7953,42.7655,42.7655,10249.0
2022-09-21 12:55:00,43.16,43.17,43.15,43.16,8931.0,42.7655,42.7754,42.7556,42.7655,8931.0
2022-09-21 13:00:00,43.16,43.16,43.15,43.15,6710.0,42.7655,42.7655,42.7556,42.7556,6710.0
2022-09-21 13:05:00,43.15,43.17,43.15,43.16,5479.0,42.7556,42.7754,42.7556,42.7655,5479.0
2022-09-21 13:10:00,43.16,43.16,43.14,43.15,24864.0,42.7655,42.7655,42.7457,42.7556,24864.0
2022-09-21 13:15:00,43.15,43.15,43.14,43.15,12680.0,42.7556,42.7556,42.7457,42.7556,12680.0
2022-09-21 13:20:00,43.14,43.15,43.14,43.15,7031.0,42.7457,42.7556,42.7457,42.7556,7031.0
2022-09-21 13:25:00,43.15,43.15,43.14,43.15,1900.0,42.7556,42.7556,42.7457,42.7556,1900.0
2022-09-21 13:30:00,43.15,43.16,43.13,43.14,13497.0,42.7556,42.7655,42.7358,42.7457,13497.0
2022-09-21 13:35:00,43.14,43.15,43.13,43.15,10330.0,42.7457,42.7556,42.7358,42.7556,10330.0
2022-09-21 13:40:00,43.15,43.16,43.14,43.16,9762.0,42.7556,42.7655,42.7457,42.7655,9762.0
2022-09-21 13:45:00,43.16,43.17,43.14,43.16,13512.0,42.7655,42.7754,42.7457,42.7655,13512.0
2022-09-21 13:50:00,43.16,43.18,43.16,43.17,9880.0,42.7655,42.7853,42.7655,42.7754,9880.0
2022-09-21 13:55:00,43.17,43.24,43.14,43.24,29240.0,42.7754,42.8448,42.7457,42.8448,29240.0
2022-09-21 14:00:00,43.17,43.19,42.92,42.93,25280.0,42.7754,42.7953,42.5277,42.5376,25280.0
2022-09-21 14:05:00,42.91,43.03,42.89,43.03,19420.0,42.5178,42.6367,42.498,42.6367,19420.0
2022-09-21 14:10:00,43.0,43.06,42.94,42.95,68890.0,42.607,42.6664,42.5475,42.5575,68890.0
2022-09-21 14:15:00,42.94,43.02,42.94,43.01,66348.0,42.5475,42.6268,42.5475,42.6169,66348.0
2022-09-21 14:20:00,43.0,43.07,43.0,43.07,33994.0,42.607,42.6764,42.607,42.6764,33994.0
2022-09-21 14:25:00,43.07,43.11,43.03,43.06,31058.0,42.6764,42.716,42.6367,42.6664,31058.0
2022-09-21 14:30:00,43.04,43.25,43.0,43.22,97615.0,42.6466,42.8547,42.607,42.825,97615.0
2022-09-21 14:35:00,43.21,43.31,43.15,43.18,114951.0,42.8151,42.9142,42.7556,42.7853,114951.0
2022-09-21 14:40:00,43.18,43.39,43.15,43.38,129724.0,42.7853,42.9934,42.7556,42.9835,129724.0
2022-09-21 14:45:00,43.39,43.46,43.25,43.32,52270.0,42.9934,43.0628,42.8547,42.9241,52270.0
2022-09-21 14:50:00,43.31,43.41,43.23,43.39,54224.0,42.9142,43.0132,42.8349,42.9934,54224.0
2022-09-21 14:55:00,43.4,43.43,43.34,43.41,67019.0,43.0033,43.0331,42.9439,43.0132,67019.0
2022-09-21 15:00:00,43.41,43.44,43.32,43.34,49499.0,43.0132,43.043,42.9241,42.9439,49499.0
2022-09-21 15:05:00,43.34,43.39,43.3,43.3,49769.0,42.9439,42.9934,42.9043,42.9043,49769.0
2022-09-21 15:10:00,43.3,43.32,43.16,43.31,46380.0,42.9043,42.9241,42.7655,42.9142,46380.0
2022-09-21 15:15:00,43.3,43.33,43.23,43.25,33940.0,42.9043,42.934,42.8349,42.8547,33940.0
2022-09-21 15:20:00,43.25,43.25,43.17,43.2,33698.0,42.8547,42.8547,42.7754,42.8052,33698.0
2022-09-21 15:25:00,43.21,43.21,43.08,43.08,29715.0,42.8151,42.8151,42.6863,42.6863,29715.0
2022-09-21 15:30:00,43.07,43.11,43.02,43.09,27975.0,42.6764,42.716,42.6268,42.6962,27975.0
2022-09-21 15:35:00,43.1,43.1,43.0,43.01,53175.0,42.7061,42.7061,42.607,42.6169,53175.0
2022-09-21 15:40:00,43.01,43.04,42.98,42.98,37008.0,42.6169,42.6466,42.5872,42.5872,37008.0
2022-09-21 15:45:00,42.98,42.98,42.93,42.97,56117.0,42.5872,42.5872,42.5376,42.5773,56117.0
2022-09-21 15:50:00,42.96,42.99,42.93,42.95,131333.0,42.5674,42.5971,42.5376,42.5575,131333.0
2022-09-21 15:55:00,42.95,42.95,42.87,42.91,100037.0,42.5575,42.5575,42.4782,42.5178,100037.0
2022-09-22 09:30:00,42.76,42.76,42.66,42.68,110756.0,42.3692,42.3692,42.2701,42.2899,110756.0
2022-09-22 09:35:00,42.68,42.71,42.65,42.66,19173.0,42.2899,42.3196,42.2602,42.2701,19173.0
2022-09-22 09:40:00,42.65,42.66,42.58,42.6,32274.0,42.2602,42.2701,42.1908,42.2106,32274.0
2022-09-22 09:45:00,42.59,42.63,42.55,42.56,54401.0,42.2007,42.2404,42.1611,42.171,54401.0
2022-09-22 09:50:00,42.56,42.6,42.54,42.54,42820.0,42.171,42.2106,42.1512,42.1512,42820.0
2022-09-22 09:55:00,42.54,42.55,42.5,42.53,35338.0,42.1512,42.1611,42.1116,42.1413,35338.0
2022-09-22 10:00:00,42.53,42.53,42.49,42.5,103931.0,42.1413,42.1413,42.1017,42.1116,103931.0
2022-09-22 10:05:00,42.5,42.54,42.49,42.53,40051.0,42.1116,42.1512,42.1017,42.1413,40051.0
2022-09-22 10:10:00,42.52,42.56,42.49,42.55,135040.0,42.1314,42.171,42.1017,42.1611,135040.0
2022-09-22 10:15:00,42.56,42.57,42.5,42.5,32873.0,42.171,42.1809,42.1116,42.1116,32873.0
2022-09-22 10:20:00,42.51,42.52,42.47,42.5,161297.0,42.1215,42.1314,42.0818,42.1116,161297.0
2022-09-22 10:25:00,42.5,42.55,42.49,42.55,34635.0,42.1116,42.1611,42.1017,42.1611,34635.0
2022-09-22 10:30:00,42.54,42.55,42.46,42.49,57241.0,42.1512,42.1611,42.0719,42.1017,57241.0
2022-09-22 10:35:00,42.49,42.51,42.48,42.5,23163.0,42.1017,42.1215,42.0917,42.1116,23163.0
2022-09-22 10:40:00,42.49,42.49,42.43,42.44,55133.0,42.1017,42.1017,42.0422,42.0521,55133.0
2022-09-22 10:45:00,42.45,42.47,42.41,42.44,61353.0,42.062,42.0818,42.0224,42.0521,61353.0
2022-09-22 10:50:00,42.43,42.43,42.39,42.4,85702.0,42.0422,42.0422,42.0026,42.0125,85702.0
2022-09-22 10:55:00,42.41,42.43,42.38,42.4,43203.0,42.0224,42.0422,41.9927,42.0125,43203.0
2022-09-22 11:00:00,42.4,42.41,42.38,42.4,40186.0,42.0125,42.0224,41.9927,42.0125,40186.0
2022-09-22 11:05:00,42.39,42.44,42.39,42.44,62024.0,42.0026,42.0521,42.0026,42.0521,62024.0
2022-09-22 11:10:00,42.44,42.44,42.41,42.41,24091.0,42.0521,42.0521,42.0224,42.0224,24091.0
2022-09-22 11:15:00,42.41,42.44,42.39,42.4,11723.0,42.0224,42.0521,42.0026,42.0125,11723.0
2022-09-22 11:20:00,42.4,42.41,42.37,42.38,19573.0,42.0125,42.0224,41.9828,41.9927,19573.0
2022-09-22 11:25:00,42.38,42.42,42.38,42.41,41209.0,41.9927,42.0323,41.9927,42.0224,41209.0
2022-09-22 11:30:00,42.41,42.44,42.4,42.42,41952.0,42.0224,42.0521,42.0125,42.0323,41952.0
2022-09-22 11:35:00,42.42,42.46,42.42,42.45,28257.0,42.0323,42.0719,42.0323,42.062,28257.0
2022-09-22 11:40:00,42.45,42.45,42.41,42.42,27475.0,42.062,42.062,42.0224,42.0323,27475.0
2022-09-22 11:45:00,42.42,42.48,42.42,42.47,20725.0,42.0323,42.0917,42.0323,42.0818,20725.0
2022-09-22 11:50:00,42.46,42.48,42.45,42.47,13904.0,42.0719,42.0917,42.062,42.0818,13904.0
2022-09-22 11:55:00,42.47,42.47,42.42,42.44,15876.0,42.0818,42.0818,42.0323,42.0521,15876.0
2022-09-22 12:00:00,42.44,42.48,42.43,42.45,20154.0,42.0521,42.0917,42.0422,42.062,20154.0
2022-09-22 12:05:00,42.45,42.47,42.44,42.47,23376.0,42.062,42.0818,42.0521,42.0818,23376.0
2022-09-22 12:10:00,42.47,42.47,42.44,42.46,18565.0,42.0818,42.0818,42.0521,42.0719,18565.0
2022-09-22 12:15:00,42.47,42.5,42.45,42.48,36830.0,42.0818,42.1116,42.062,42.0917,36830.0
2022-09-22 12:20:00,42.48,42.53,42.47,42.52,26412.0,42.0917,42.1413,42.0818,42.1314,26412.0
2022-09-22 12:25:00,42.52,42.53,42.48,42.48,22038.0,42.1314,42.1413,42.0917,42.0917,22038.0
2022-09-22 12:30:00,42.47,42.48,42.46,42.48,20231.0,42.0818,42.0917,42.0719,42.0917,20231.0
2022-09-22 12:35:00,42.47,42.51,42.47,42.49,15846.0,42.0818,42.1215,42.0818,42.1017,15846.0
2022-09-22 12:40:00,42.5,42.52,42.49,42.5,6677.0,42.1116,42.1314,42.1017,42.1116,6677.0
2022-09-22 12:45:00,42.51,42.53,42.49,42.5,6385.0,42.1215,42.1413,42.1017,42.1116,6385.0
2022-09-22 12:50:00,42.5,42.56,42.49,42.54,22220.0,42.1116,42.171,42.1017,42.1512,22220.0
2022-09-22 12:55:00,42.53,42.56,42.51,42.52,5774.0,42.1413,42.171,42.1215,42.1314,5774.0
2022-09-22 13:00:00,42.51,42.54,42.5,42.52,9467.0,42.1215,42.1512,42.1116,42.1314,9467.0
2022-09-22 13:05:00,42.52,42.53,42.5,42.52,7238.0,42.1314,42.1413,42.1116,42.1314,7238.0
2022-09-22 13:10:00,42.52,42.53,42.51,42.52,4109.0,42.1314,42.1413,42.1215,42.1314,4109.0
2022-09-22 13:15:00,42.52,42.53,42.5,42.52,4639.0,42.1314,42.1413,42.1116,42.1314,4639.0
2022-09-22 13:20:00,42.52,42.52,42.5,42.51,7769.0,42.1314,42.1314,42.1116,42.1215,7769.0
2022-09-22 13:25:00,42.51,42.56,42.51,42.55,13047.0,42.1215,42.171,42.1215,42.1611,13047.0
2022-09-22 13:30:00,42.55,42.56,42.54,42.56,7863.0,42.1611,42.171,42.1512,42.171,7863.0
2022-09-22 13:35:00,42.57,42.58,42.55,42.55,6343.0,42.1809,42.1908,42.1611,42.1611,6343.0
2022-09-22 13:40:00,42.56,42.56,42.53,42.54,7900.0,42.171,42.171,42.1413,42.1512,7900.0
2022-09-22 13:45:00,42.53,42.54,42.52,42.54,11774.0,42.1413,42.1512,42.1314,42.1512,11774.0
2022-09-22 13:50:00,42.54,42.56,42.53,42.55,6177.0,42.1512,42.171,42.1413,42.1611,6177.0
2022-09-22 13:55:00,42.56,42.57,42.54,42.55,16217.0,42.171,42.1809,42.1512,42.1611,16217.0
2022-09-22 14:00:00,42.55,42.56,42.49,42.5,11085.0,42.1611,42.171,42.1017,42.1116,11085.0
2022-09-22 14:05:00,42.5,42.5,42.47,42.48,14599.0,42.1116,42.1116,42.0818,42.0917,14599.0
2022-09-22 14:10:00,42.48,42.48,42.45,42.46,4151.0,42.0917,42.0917,42.062,42.0719,4151.0
2022-09-22 14:15:00,42.46,42.47,42.44,42.45,7146.0,42.0719,42.0818,42.0521,42.062,7146.0
2022-09-22 14:20:00,42.45,42.46,42.43,42.46,132875.0,42.062,42.0719,42.0422,42.0719,132875.0
2022-09-22 14:25:00,42.46,42.48,42.45,42.48,118897.0,42.0719,42.0917,42.062,42.0917,118897.0
2022-09-22 14:30:00,42.47,42.49,42.46,42.48,10058.0,42.0818,42.1017,42.0719,42.0917,10058.0
2022-09-22 14:35:00,42.48,42.5,42.46,42.5,8770.0,42.0917,42.1116,42.0719,42.1116,8770.0
2022-09-22 14:40:00,42.5,42.5,42.48,42.5,29664.0,42.1116,42.1116,42.0917,42.1116,29664.0
2022-09-22 14:45:00,42.49,42.49,42.45,42.47,57156.0,42.1017,42.1017,42.062,42.0818,57156.0
2022-09-22 14:50:00,42.47,42.53,42.46,42.5,42783.0,42.0818,42.1413,42.0719,42.1116,42783.0
2022-09-22 14:55:00,42.5,42.52,42.49,42.51,15205.0,42.1116,42.1314,42.1017,42.1215,15205.0
2022-09-22 15:00:00,42.51,42.55,42.5,42.53,14961.0,42.1215,42.1611,42.1116,42.1413,14961.0
2022-09-22 15:05:00,42.54,42.55,42.53,42.54,25304.0,42.1512,42.1611,42.1413,42.1512,25304.0
2022-09-22 15:10:00,42.54,42.58,42.53,42.58,17661.0,42.1512,42.1908,42.1413,42.1908,17661.0
2022-09-22 15:15:00,42.58,42.58,42.54,42.55,51578.0,42.1908,42.1908,42.1512,42.1611,51578.0
2022-09-22 15:20:00,42.55,42.56,42.53,42.54,14934.0,42.1611,42.171,42.1413,42.1512,14934.0
2022-09-22 15:25:00,42.53,42.54,42.5,42.54,13545.0,42.1413,42.1512,42.1116,42.1512,13545.0
2022-09-22 15:30:00,42.55,42.56,42.53,42.55,31163.0,42.1611,42.171,42.1413,42.1611,31163.0
2022-09-22 15:35:00,42.55,42.57,42.53,42.55,33054.0,42.1611,42.1809,42.1413,42.1611,33054.0
2022-09-22 15:40:00,42.55,42.55,42.52,42.53,22052.0,42.1611,42.1611,42.1314,42.1413,22052.0
2022-09-22 15:45:00,42.53,42.59,42.53,42.57,62342.0,42.1413,42.2007,42.1413,42.1809,62342.0
2022-09-22 15:50:00,42.58,42.58,42.51,42.53,84002.0,42.1908,42.1908,42.1215,42.1413,84002.0
2022-09-22 15:55:00,42.54,42.55,42.48,42.49,223471.0,42.1512,42.1611,42.0917,42.1017,223471.0
2022-09-23 09:30:00,41.82,41.87,41.69,41.84,245046.0,41.4378,41.4873,41.309,41.4576,245046.0
2022-09-23 09:35:00,41.83,41.83,41.78,41.81,59896.0,41.4477,41.4477,41.3981,41.4279,59896.0
2022-09-23 09:40:00,41.81,41.83,41.78,41.81,69995.0,41.4279,41.4477,41.3981,41.4279,69995.0
2022-09-23 09:45:00,41.83,41.83,41.72,41.76,110116.0,41.4477,41.4477,41.3387,41.3783,110116.0
2022-09-23 09:50:00,41.75,41.77,41.71,41.73,123688.0,41.3684,41.3882,41.3288,41.3486,123688.0
2022-09-23 09:55:00,41.72,41.74,41.67,41.68,47349.0,41.3387,41.3585,41.2891,41.2991,47349.0
2022-09-23 10:00:00,41.68,41.71,41.67,41.7,29505.0,41.2991,41.3288,41.2891,41.3189,29505.0
2022-09-23 10:05:00,41.71,41.73,41.69,41.72,45028.0,41.3288,41.3486,41.309,41.3387,45028.0
2022-09-23 10:10:00,41.72,41.77,41.72,41.75,27676.0,41.3387,41.3882,41.3387,41.3684,27676.0
2022-09-23 10:15:00,41.75,41.77,41.73,41.75,63928.0,41.3684,41.3882,41.3486,41.3684,63928.0
2022-09-23 10:20:00,41.75,41.75,41.72,41.73,23227.0,41.3684,41.3684,41.3387,41.3486,23227.0
2022-09-23 10:25:00,41.73,41.78,41.72,41.77,12000.0,41.3486,41.3981,41.3387,41.3882,12000.0
2022-09-23 10:30:00,41.77,41.79,41.73,41.73,24085.0,41.3882,41.4081,41.3486,41.3486,24085.0
2022-09-23 10:35:00,41.73,41.74,41.71,41.72,16524.0,41.3486,41.3585,41.3288,41.3387,16524.0
2022-09-23 10:40:00,41.71,41.72,41.69,41.7,48827.0,41.3288,41.3387,41.309,41.3189,48827.0
2022-09-23 10:45:00,41.7,41.73,41.68,41.7,18974.0,41.3189,41.3486,41.2991,41.3189,18974.0
2022-09-23 10:50:00,41.69,41.71,41.68,41.7,40280.0,41.309,41.3288,41.2991,41.3189,40280.0
2022-09-23 10:55:00,41.7,41.72,41.67,41.68,24500.0,41.3189,41.3387,41.2891,41.2991,24500.0
2022-09-23 11:00:00,41.69,41.69,41.67,41.68,12079.0,41.309,41.309,41.2891,41.2991,12079.0
2022-09-23 11:05:00,41.69,41.73,41.68,41.73,13999.0,41.309,41.3486,41.2991,41.3486,13999.0
2022-09-23 11:10:00,41.73,41.74,41.7,41.71,16332.0,41.3486,41.3585,41.3189,41.3288,16332.0
2022-09-23 11:15:00,41.71,41.75,41.7,41.75,19080.0,41.3288,41.3684,41.3189,41.3684,19080.0
2022-09-23 11:20:00,41.75,41.79,41.73,41.78,9801.0,41.3684,41.4081,41.3486,41.3981,9801.0
2022-09-23 11:25:00,41.77,41.78,41.71,41.71,13300.0,41.3882,41.3981,41.3288,41.3288,13300.0
2022-09-23 11:30:00,41.71,41.74,41.71,41.73,15902.0,41.3288,41.3585,41.3288,41.3486,15902.0
2022-09-23 11:35:00,41.73,41.74,41.71,41.72,9839.0,41.3486,41.3585,41.3288,41.3387,9839.0
2022-09-23 11:40:00,41.71,41.72,41.67,41.69,42334.0,41.3288,41.3387,41.2891,41.309,42334.0
2022-09-23 11:45:00,41.7,41.7,41.66,41.69,46291.0,41.3189,41.3189,41.2792,41.309,46291.0
2022-09-23 11:50:00,41.69,41.7,41.68,41.68,12512.0,41.309,41.3189,41.2991,41.2991,12512.0
2022-09-23 11:55:00,41.68,41.69,41.66,41.68,10002.0,41.2991,41.309,41.2792,41.2991,10002.0
2022-09-23 12:00:00,41.68,41.69,41.66,41.69,21701.0,41.2991,41.309,41.2792,41.309,21701.0
2022-09-23 12:05:00,41.69,41.69,41.64,41.66,22531.0,41.309,41.309,41.2594,41.2792,22531.0
2022-09-23 12:10:00,41.66,41.66,41.61,41.63,18350.0,41.2792,41.2792,41.2297,41.2495,18350.0
2022-09-23 12:15:00,41.62,41.63,41.61,41.63,8729.0,41.2396,41.2495,41.2297,41.2495,8729.0
2022-09-23 12:20:00,41.63,41.63,41.58,41.59,22241.0,41.2495,41.2495,41.2,41.2099,22241.0
2022-09-23 12:25:00,41.59,41.6,41.55,41.55,9424.0,41.2099,41.2198,41.1702,41.1702,9424.0
2022-09-23 12:30:00,41.56,41.56,41.52,41.53,24330.0,41.1802,41.1802,41.1405,41.1504,24330.0
2022-09-23 12:35:00,41.54,41.57,41.53,41.57,10725.0,41.1603,41.1901,41.1504,41.1901,10725.0
2022-09-23 12:40:00,41.57,41.59,41.56,41.57,30689.0,41.1901,41.2099,41.1802,41.1901,30689.0
2022-09-23 12:45:00,41.57,41.61,41.56,41.61,13758.0,41.1901,41.2297,41.1802,41.2297,13758.0
2022-09-23 12:50:00,41.61,41.66,41.6,41.66,26663.0,41.2297,41.2792,41.2198,41.2792,26663.0
2022-09-23 12:55:00,41.66,41.67,41.63,41.67,27851.0,41.2792,41.2891,41.2495,41.2891,27851.0
2022-09-23 13:00:00,41.67,41.7,41.64,41.69,39158.0,41.2891,41.3189,41.2594,41.309,39158.0
2022-09-23 13:05:00,41.69,41.69,41.65,41.66,20119.0,41.309,41.309,41.2693,41.2792,20119.0
2022-09-23 13:10:00,41.66,41.69,41.65,41.66,19456.0,41.2792,41.309,41.2693,41.2792,19456.0
2022-09-23 13:15:00,41.66,41.7,41.65,41.7,12959.0,41.2792,41.3189,41.2693,41.3189,12959.0
2022-09-23 13:20:00,41.7,41.7,41.67,41.67,21766.0,41.3189,41.3189,41.2891,41.2891,21766.0
2022-09-23 13:25:00,41.67,41.67,41.58,41.59,207400.0,41.2891,41.2891,41.2,41.2099,207400.0
2022-09-23 13:30:00,41.59,41.62,41.56,41.61,278201.0,41.2099,41.2396,41.1802,41.2297,278201.0
2022-09-23 13:35:00,41.61,41.62,41.55,41.56,81023.0,41.2297,41.2396,41.1702,41.1802,81023.0
2022-09-23 13:40:00,41.56,41.57,41.54,41.56,18887.0,41.1802,41.1901,41.1603,41.1802,18887.0
2022-09-23 13:45:00,41.55,41.6,41.55,41.57,39028.0,41.1702,41.2198,41.1702,41.1901,39028.0
2022-09-23 13:50:00,41.57,41.58,41.55,41.58,71605.0,41.1901,41.2,41.1702,41.2,71605.0
2022-09-23 13:55:00,41.58,41.61,41.56,41.59,62378.0,41.2,41.2297,41.1802,41.2099,62378.0
2022-09-23 14:00:00,41.59,41.63,41.56,41.6,105715.0,41.2099,41.2495,41.1802,41.2198,105715.0
2022-09-23 14:05:00,41.6,41.62,41.55,41.56,90919.0,41.2198,41.2396,41.1702,41.1802,90919.0
2022-09-23 14:10:00,41.56,41.57,41.52,41.52,157293.0,41.1802,41.1901,41.1405,41.1405,157293.0
2022-09-23 14:15:00,41.52,41.52,41.5,41.5,26833.0,41.1405,41.1405,41.1207,41.1207,26833.0
2022-09-23 14:20:00,41.51,41.54,41.49,41.52,19257.0,41.1306,41.1603,41.1108,41.1405,19257.0
2022-09-23 14:25:00,41.52,41.53,41.5,41.51,16649.0,41.1405,41.1504,41.1207,41.1306,16649.0
2022-09-23 14:30:00,41.52,41.52,41.48,41.52,52254.0,41.1405,41.1405,41.1009,41.1405,52254.0
2022-09-23 14:35:00,41.52,41.52,41.49,41.49,16432.0,41.1405,41.1405,41.1108,41.1108,16432.0
2022-09-23 14:40:00,41.49,41.52,41.48,41.52,37586.0,41.1108,41.1405,41.1009,41.1405,37586.0
2022-09-23 14:45:00,41.51,41.52,41.49,41.49,17877.0,41.1306,41.1405,41.1108,41.1108,17877.0
2022-09-23 14:50:00,41.49,41.51,41.47,41.48,17619.0,41.1108,41.1306,41.091,41.1009,17619.0
2022-09-23 14:55:00,41.47,41.48,41.44,41.45,39065.0,41.091,41.1009,41.0613,41.0712,39065.0
2022-09-23 15:00:00,41.45,41.51,41.44,41.5,136064.0,41.0712,41.1306,41.0613,41.1207,136064.0
2022-09-23 15:05:00,41.49,41.57,41.49,41.55,115378.0,41.1108,41.1901,41.1108,41.1702,115378.0
2022-09-23 15:10:00,41.55,41.56,41.5,41.53,57228.0,41.1702,41.1802,41.1207,41.1504,57228.0
2022-09-23 15:15:00,41.54,41.58,41.53,41.55,33356.0,41.1603,41.2,41.1504,41.1702,33356.0
2022-09-23 15:20:00,41.54,41.56,41.51,41.53,26760.0,41.1603,41.1802,41.1306,41.1504,26760.0
2022-09-23 15:25:00,41.52,41.55,41.5,41.54,54382.0,41.1405,41.1702,41.1207,41.1603,54382.0
2022-09-23 15:30:00,41.54,41.58,41.54,41.56,71204.0,41.1603,41.2,41.1603,41.1802,71204.0
2022-09-23 15:35:00,41.56,41.58,41.54,41.58,42751.0,41.1802,41.2,41.1603,41.2,42751.0
2022-09-23 15:40:00,41.57,41.62,41.56,41.61,46380.0,41.1901,41.2396,41.1802,41.2297,46380.0
2022-09-23 15:45:00,41.61,41.61,41.57,41.58,60928.0,41.2297,41.2297,41.1901,41.2,60928.0
2022-09-23 15:50:00,41.57,41.61,41.53,41.59,85461.0,41.1901,41.2297,41.1504,41.2099,85461.0
2022-09-23 15:55:00,41.6,41.61,41.57,41.59,177895.0,41.2198,41.2297,41.1901,41.2099,177895.0
2022-09-26 09:30:00,41.11,41.11,41.03,41.08,42490.0,40.7343,40.7343,40.655,40.7045,42490.0
2022-09-26 09:35:00,41.08,41.1,41.03,41.03,75289.0,40.7045,40.7244,40.655,40.655,75289.0
2022-09-26 09:40:00,41.03,41.04,40.98,40.99,28489.0,40.655,40.6649,40.6055,40.6154,28489.0
2022-09-26 09:45:00,40.98,41.04,40.98,41.02,22397.0,40.6055,40.6649,40.6055,40.6451,22397.0
2022-09-26 09:50:00,41.03,41.07,41.02,41.04,15551.0,40.655,40.6946,40.6451,40.6649,15551.0
2022-09-26 09:55:00,41.03,41.07,41.01,41.05,12220.0,40.655,40.6946,40.6352,40.6748,12220.0
2022-09-26 10:00:00,41.05,41.09,41.02,41.04,47630.0,40.6748,40.7145,40.6451,40.6649,47630.0
2022-09-26 10:05:00,41.05,41.05,41.0,41.0,41414.0,40.6748,40.6748,40.6253,40.6253,41414.0
2022-09-26 10:10:00,41.01,41.06,40.97,41.06,68482.0,40.6352,40.6847,40.5955,40.6847,68482.0
2022-09-26 10:15:00,41.06,41.13,41.06,41.1,28853.0,40.6847,40.7541,40.6847,40.7244,28853.0
2022-09-26 10:20:00,41.11,41.16,41.1,41.15,13077.0,40.7343,40.7838,40.7244,40.7739,13077.0
2022-09-26 10:25:00,41.15,41.16,41.1,41.13,13337.0,40.7739,40.7838,40.7244,40.7541,13337.0
2022-09-26 10:30:00,41.13,41.14,41.09,41.11,14878.0,40.7541,40.764,40.7145,40.7343,14878.0
2022-09-26 10:35:00,41.12,41.15,41.11,41.13,9475.0,40.7442,40.7739,40.7343,40.7541,9475.0
2022-09-26 10:40:00,41.13,41.14,41.08,41.1,19325.0,40.7541,40.764,40.7045,40.7244,19325.0
2022-09-26 10:45:00,41.09,41.1,41.02,41.04,15270.0,40.7145,40.7244,40.6451,40.6649,15270.0
2022-09-26 10:50:00,41.04,41.05,41.02,41.03,9449.0,40.6649,40.6748,40.6451,40.655,9449.0
2022-09-26 10:55:00,41.03,41.05,41.02,41.04,9360.0,40.655,40.6748,40.6451,40.6649,9360.0
2022-09-26 11:00:00,41.04,41.06,41.03,41.06,13578.0,40.6649,40.6847,40.655,40.6847,13578.0
2022-09-26 11:05:00,41.05,41.05,41.0,41.0,23294.0,40.6748,40.6748,40.6253,40.6253,23294.0
2022-09-26 11:10:00,40.99,41.03,40.97,41.03,15058.0,40.6154,40.655,40.5955,40.655,15058.0
2022-09-26 11:15:00,41.04,41.04,40.98,40.99,9710.0,40.6649,40.6649,40.6055,40.6154,9710.0
2022-09-26 11:20:00,40.99,41.0,40.96,40.97,12661.0,40.6154,40.6253,40.5856,40.5955,12661.0
2022-09-26 11:25:00,40.97,40.97,40.93,40.93,15941.0,40.5955,40.5955,40.5559,40.5559,15941.0
2022-09-26 11:30:00,40.93,40.96,40.91,40.92,14858.0,40.5559,40.5856,40.5361,40.546,14858.0
2022-09-26 11:35:00,40.91,40.95,40.91,40.93,18098.0,40.5361,40.5757,40.5361,40.5559,18098.0
2022-09-26 11:40:00,40.93,40.95,40.88,40.89,16579.0,40.5559,40.5757,40.5064,40.5163,16579.0
2022-09-26 11:45:00,40.88,40.95,40.86,40.93,11557.0,40.5064,40.5757,40.4866,40.5559,11557.0
2022-09-26 11:50:00,40.93,40.93,40.89,40.93,29632.0,40.5559,40.5559,40.5163,40.5559,29632.0
2022-09-26 11:55:00,40.93,40.98,40.92,40.97,56811.0,40.5559,40.6055,40.546,40.5955,56811.0
2022-09-26 12:00:00,40.95,40.97,40.93,40.95,10900.0,40.5757,40.5955,40.5559,40.5757,10900.0
2022-09-26 12:05:00,40.96,40.96,40.93,40.96,10168.0,40.5856,40.5856,40.5559,40.5856,10168.0
2022-09-26 12:10:00,40.96,40.97,40.95,40.97,6664.0,40.5856,40.5955,40.5757,40.5955,6664.0
2022-09-26 12:15:00,40.96,40.96,40.94,40.95,8089.0,40.5856,40.5856,40.5658,40.5757,8089.0
2022-09-26 12:20:00,40.94,40.95,40.89,40.9,13952.0,40.5658,40.5757,40.5163,40.5262,13952.0
2022-09-26 12:25:00,40.89,40.89,40.86,40.88,11997.0,40.5163,40.5163,40.4866,40.5064,11997.0
2022-09-26 12:30:00,40.87,40.88,40.83,40.84,8204.0,40.4965,40.5064,40.4568,40.4667,8204.0
2022-09-26 12:35:00,40.83,40.87,40.83,40.84,7427.0,40.4568,40.4965,40.4568,40.4667,7427.0
2022-09-26 12:40:00,40.84,40.84,40.82,40.83,4831.0,40.4667,40.4667,40.4469,40.4568,4831.0
2022-09-26 12:45:00,40.83,40.88,40.82,40.86,34359.0,40.4568,40.5064,40.4469,40.4866,34359.0
2022-09-26 12:50:00,40.86,40.89,40.86,40.89,11561.0,40.4866,40.5163,40.4866,40.5163,11561.0
2022-09-26 12:55:00,40.9,40.93,40.9,40.91,11140.0,40.5262,40.5559,40.5262,40.5361,11140.0
2022-09-26 13:00:00,40.91,40.91,40.85,40.85,11076.0,40.5361,40.5361,40.4766,40.4766,11076.0
2022-09-26 13:05:00,40.86,40.86,40.83,40.84,13076.0,40.4866,40.4866,40.4568,40.4667,13076.0
2022-09-26 13:10:00,40.84,40.84,40.8,40.8,10195.0,40.4667,40.4667,40.4271,40.4271,10195.0
2022-09-26 13:15:00,40.81,40.83,40.8,40.81,1900.0,40.437,40.4568,40.4271,40.437,1900.0
2022-09-26 13:20:00,40.81,40.82,40.78,40.79,21062.0,40.437,40.4469,40.4073,40.4172,21062.0
2022-09-26 13:25:00,40.79,40.79,40.76,40.78,12602.0,40.4172,40.4172,40.3875,40.4073,12602.0
2022-09-26 13:30:00,40.79,40.83,40.78,40.8,55433.0,40.4172,40.4568,40.4073,40.4271,55433.0
2022-09-26 13:35:00,40.8,40.82,40.8,40.81,45921.0,40.4271,40.4469,40.4271,40.437,45921.0
2022-09-26 13:40:00,40.82,40.82,40.78,40.79,20444.0,40.4469,40.4469,40.4073,40.4172,20444.0
2022-09-26 13:45:00,40.79,40.84,40.79,40.81,53464.0,40.4172,40.4667,40.4172,40.437,53464.0
2022-09-26 13:50:00,40.81,40.84,40.78,40.8,18556.0,40.437,40.4667,40.4073,40.4271,18556.0
2022-09-26 13:55:00,40.8,40.81,40.75,40.76,21123.0,40.4271,40.437,40.3776,40.3875,21123.0
2022-09-26 14:00:00,40.75,40.83,40.75,40.83,57098.0,40.3776,40.4568,40.3776,40.4568,57098.0
2022-09-26 14:05:00,40.82,40.86,40.82,40.85,182300.0,40.4469,40.4866,40.4469,40.4766,182300.0
2022-09-26 14:10:00,40.84,40.85,40.82,40.83,12808.0,40.4667,40.4766,40.4469,40.4568,12808.0
2022-09-26 14:15:00,40.83,40.84,40.82,40.83,12035.0,40.4568,40.4667,40.4469,40.4568,12035.0
2022-09-26 14:20:00,40.83,40.84,40.81,40.82,6373.0,40.4568,40.4667,40.437,40.4469,6373.0
2022-09-26 14:25:00,40.82,40.82,40.77,40.78,19503.0,40.4469,40.4469,40.3974,40.4073,19503.0
2022-09-26 14:30:00,40.78,40.81,40.78,40.8,9745.0,40.4073,40.437,40.4073,40.4271,9745.0
2022-09-26 14:35:00,40.8,40.8,40.76,40.79,23581.0,40.4271,40.4271,40.3875,40.4172,23581.0
2022-09-26 14:40:00,40.79,40.79,40.77,40.79,74656.0,40.4172,40.4172,40.3974,40.4172,74656.0
2022-09-26 14:45:00,40.79,40.86,40.77,40.85,214557.0,40.4172,40.4866,40.3974,40.4766,214557.0
2022-09-26 14:50:00,40.85,40.86,40.83,40.85,16696.0,40.4766,40.4866,40.4568,40.4766,16696.0
2022-09-26 14:55:00,40.86,40.87,40.84,40.84,9039.0,40.4866,40.4965,40.4667,40.4667,9039.0
2022-09-26 15:00:00,40.84,40.88,40.84,40.85,14724.0,40.4667,40.5064,40.4667,40.4766,14724.0
2022-09-26 15:05:00,40.86,40.87,40.83,40.87,21637.0,40.4866,40.4965,40.4568,40.4965,21637.0
2022-09-26 15:10:00,40.87,40.88,40.84,40.84,61957.0,40.4965,40.5064,40.4667,40.4667,61957.0
2022-09-26 15:15:00,40.84,40.89,40.81,40.88,79829.0,40.4667,40.5163,40.437,40.5064,79829.0
2022-09-26 15:20:00,40.86,40.88,40.84,40.86,37971.0,40.4866,40.5064,40.4667,40.4866,37971.0
2022-09-26 15:25:00,40.86,40.88,40.84,40.86,34739.0,40.4866,40.5064,40.4667,40.4866,34739.0
2022-09-26 15:30:00,40.85,40.87,40.82,40.86,16434.0,40.4766,40.4965,40.4469,40.4866,16434.0
2022-09-26 15:35:00,40.85,40.88,40.82,40.84,64605.0,40.4766,40.5064,40.4469,40.4667,64605.0
2022-09-26 15:40:00,40.84,40.88,40.83,40.87,35425.0,40.4667,40.5064,40.4568,40.4965,35425.0
2022-09-26 15:45:00,40.87,40.9,40.85,40.89,33604.0,40.4965,40.5262,40.4766,40.5163,33604.0
2022-09-26 15:50:00,40.89,40.94,40.85,40.91,103371.0,40.5163,40.5658,40.4766,40.5361,103371.0
2022-09-26 15:55:00,40.91,40.91,40.81,40.82,109153.0,40.5361,40.5361,40.437,40.4469,109153.0
2022-09-27 09:30:00,41.16,41.19,41.07,41.12,127799.0,40.7838,40.8135,40.6946,40.7442,127799.0
2022-09-27 09:35:00,41.12,41.18,41.09,41.16,75539.0,40.7442,40.8036,40.7145,40.7838,75539.0
2022-09-27 09:40:00,41.16,41.21,41.13,41.15,97008.0,40.7838,40.8334,40.7541,40.7739,97008.0
2022-09-27 09:45:00,41.15,41.15,41.05,41.06,52967.0,40.7739,40.7739,40.6748,40.6847,52967.0
2022-09-27 09:50:00,41.07,41.11,41.03,41.09,45042.0,40.6946,40.7343,40.655,40.7145,45042.0
2022-09-27 09:55:00,41.08,41.08,41.03,41.05,9540.0,40.7045,40.7045,40.655,40.6748,9540.0
2022-09-27 10:00:00,41.05,41.06,40.92,40.96,50726.0,40.6748,40.6847,40.546,40.5856,50726.0
2022-09-27 10:05:00,40.96,40.97,40.91,40.91,24795.0,40.5856,40.5955,40.5361,40.5361,24795.0
2022-09-27 10:10:00,40.91,40.97,40.91,40.97,56287.0,40.5361,40.5955,40.5361,40.5955,56287.0
2022-09-27 10:15:00,40.97,40.97,40.93,40.94,41135.0,40.5955,40.5955,40.5559,40.5658,41135.0
2022-09-27 10:20:00,40.94,40.99,40.92,40.98,48754.0,40.5658,40.6154,40.546,40.6055,48754.0
2022-09-27 10:25:00,40.98,41.01,40.92,40.93,30221.0,40.6055,40.6352,40.546,40.5559,30221.0
2022-09-27 10:30:00,40.93,40.98,40.92,40.98,37740.0,40.5559,40.6055,40.546,40.6055,37740.0
2022-09-27 10:35:00,40.97,40.99,40.94,40.94,14651.0,40.5955,40.6154,40.5658,40.5658,14651.0
2022-09-27 10:40:00,40.93,41.01,40.93,41.0,51480.0,40.5559,40.6352,40.5559,40.6253,51480.0
2022-09-27 10:45:00,41.0,41.02,40.98,41.01,34904.0,40.6253,40.6451,40.6055,40.6352,34904.0
2022-09-27 10:50:00,41.01,41.02,40.97,40.98,15428.0,40.6352,40.6451,40.5955,40.6055,15428.0
2022-09-27 10:55:00,40.98,40.99,40.97,40.98,21803.0,40.6055,40.6154,40.5955,40.6055,21803.0
2022-09-27 11:00:00,40.98,40.99,40.95,40.96,12441.0,40.6055,40.6154,40.5757,40.5856,12441.0
2022-09-27 11:05:00,40.96,41.0,40.94,41.0,13120.0,40.5856,40.6253,40.5658,40.6253,13120.0
2022-09-27 11:10:00,41.01,41.01,40.96,40.97,8514.0,40.6352,40.6352,40.5856,40.5955,8514.0
2022-09-27 11:15:00,40.97,40.97,40.94,40.96,18616.0,40.5955,40.5955,40.5658,40.5856,18616.0
2022-09-27 11:20:00,40.95,40.95,40.88,40.89,16940.0,40.5757,40.5757,40.5064,40.5163,16940.0
2022-09-27 11:25:00,40.9,40.9,40.83,40.84,24625.0,40.5262,40.5262,40.4568,40.4667,24625.0
2022-09-27 11:30:00,40.83,40.88,40.83,40.87,19984.0,40.4568,40.5064,40.4568,40.4965,19984.0
2022-09-27 11:35:00,40.87,40.89,40.85,40.88,19989.0,40.4965,40.5163,40.4766,40.5064,19989.0
2022-09-27 11:40:00,40.88,40.9,40.85,40.88,13198.0,40.5064,40.5262,40.4766,40.5064,13198.0
2022-09-27 11:45:00,40.88,40.89,40.86,40.86,5613.0,40.5064,40.5163,40.4866,40.4866,5613.0
2022-09-27 11:50:00,40.87,40.88,40.83,40.84,67262.0,40.4965,40.5064,40.4568,40.4667,67262.0
2022-09-27 11:55:00,40.83,40.85,40.81,40.82,12213.0,40.4568,40.4766,40.437,40.4469,12213.0
2022-09-27 12:00:00,40.82,40.83,40.8,40.83,9983.0,40.4469,40.4568,40.4271,40.4568,9983.0
2022-09-27 12:05:00,40.82,40.83,40.79,40.81,15038.0,40.4469,40.4568,40.4172,40.437,15038.0
2022-09-27 12:10:00,40.8,40.81,40.72,40.75,27233.0,40.4271,40.437,40.3478,40.3776,27233.0
2022-09-27 12:15:00,40.75,40.75,40.69,40.69,24258.0,40.3776,40.3776,40.3181,40.3181,24258.0
2022-09-27 12:20:00,40.7,40.73,40.68,40.7,14788.0,40.328,40.3577,40.3082,40.328,14788.0
2022-09-27 12:25:00,40.71,40.72,40.69,40.71,10029.0,40.3379,40.3478,40.3181,40.3379,10029.0
2022-09-27 12:30:00,40.7,40.73,40.7,40.73,6099.0,40.328,40.3577,40.328,40.3577,6099.0
2022-09-27 12:35:00,40.73,40.73,40.68,40.69,18304.0,40.3577,40.3577,40.3082,40.3181,18304.0
2022-09-27 12:40:00,40.68,40.7,40.67,40.7,13273.0,40.3082,40.328,40.2983,40.328,13273.0
2022-09-27 12:45:00,40.7,40.72,40.69,40.71,33966.0,40.328,40.3478,40.3181,40.3379,33966.0
2022-09-27 12:50:00,40.72,40.73,40.66,40.73,16167.0,40.3478,40.3577,40.2884,40.3577,16167.0
2022-09-27 12:55:00,40.72,40.74,40.72,40.73,13051.0,40.3478,40.3676,40.3478,40.3577,13051.0
2022-09-27 13:00:00,40.73,40.74,40.66,40.67,37232.0,40.3577,40.3676,40.2884,40.2983,37232.0
2022-09-27 13:05:00,40.68,40.73,40.67,40.71,32286.0,40.3082,40.3577,40.2983,40.3379,32286.0
2022-09-27 13:10:00,40.7,40.7,40.68,40.7,10570.0,40.328,40.328,40.3082,40.328,10570.0
2022-09-27 13:15:00,40.7,40.72,40.7,40.71,9781.0,40.328,40.3478,40.328,40.3379,9781.0
2022-09-27 13:20:00,40.71,40.71,40.68,40.69,24863.0,40.3379,40.3379,40.3082,40.3181,24863.0
2022-09-27 13:25:00,40.68,40.69,40.66,40.68,15567.0,40.3082,40.3181,40.2884,40.3082,15567.0
2022-09-27 13:30:00,40.66,40.69,40.65,40.69,5675.0,40.2884,40.3181,40.2785,40.3181,5675.0
2022-09-27 13:35:00,40.69,40.69,40.66,40.66,6672.0,40.3181,40.3181,40.2884,40.2884,6672.0
2022-09-27 13:40:00,40.65,40.65,40.62,40.65,79504.0,40.2785,40.2785,40.2487,40.2785,79504.0
2022-09-27 13:45:00,40.65,40.67,40.65,40.66,33338.0,40.2785,40.2983,40.2785,40.2884,33338.0
2022-09-27 13:50:00,40.65,40.67,40.64,40.65,16983.0,40.2785,40.2983,40.2686,40.2785,16983.0
2022-09-27 13:55:00,40.65,40.67,40.63,40.66,19020.0,40.2785,40.2983,40.2587,40.2884,19020.0
2022-09-27 14:00:00,40.65,40.72,40.65,40.71,45098.0,40.2785,40.3478,40.2785,40.3379,45098.0
2022-09-27 14:05:00,40.7,40.71,40.67,40.67,24740.0,40.328,40.3379,40.2983,40.2983,24740.0
2022-09-27 14:10:00,40.68,40.69,40.66,40.66,7826.0,40.3082,40.3181,40.2884,40.2884,7826.0
2022-09-27 14:15:00,40.67,40.67,40.65,40.66,16579.0,40.2983,40.2983,40.2785,40.2884,16579.0
2022-09-27 14:20:00,40.66,40.68,40.64,40.67,26587.0,40.2884,40.3082,40.2686,40.2983,26587.0
2022-09-27 14:25:00,40.67,40.68,40.66,40.68,15960.0,40.2983,40.3082,40.2884,40.3082,15960.0
2022-09-27 14:30:00,40.68,40.68,40.65,40.68,11957.0,40.3082,40.3082,40.2785,40.3082,11957.0
2022-09-27 14:35:00,40.68,40.75,40.68,40.75,32412.0,40.3082,40.3776,40.3082,40.3776,32412.0
2022-09-27 14:40:00,40.76,40.79,40.76,40.77,24879.0,40.3875,40.4172,40.3875,40.3974,24879.0
2022-09-27 14:45:00,40.76,40.81,40.75,40.8,24596.0,40.3875,40.437,40.3776,40.4271,24596.0
2022-09-27 14:50:00,40.8,40.8,40.78,40.78,38035.0,40.4271,40.4271,40.4073,40.4073,38035.0
2022-09-27 14:55:00,40.78,40.8,40.77,40.79,7319.0,40.4073,40.4271,40.3974,40.4172,7319.0
2022-09-27 15:00:00,40.79,40.79,40.75,40.79,68679.0,40.4172,40.4172,40.3776,40.4172,68679.0
2022-09-27 15:05:00,40.79,40.79,40.77,40.79,37827.0,40.4172,40.4172,40.3974,40.4172,37827.0
2022-09-27 15:10:00,40.79,40.79,40.76,40.78,18137.0,40.4172,40.4172,40.3875,40.4073,18137.0
2022-09-27 15:15:00,40.78,40.78,40.73,40.78,42968.0,40.4073,40.4073,40.3577,40.4073,42968.0
2022-09-27 15:20:00,40.78,40.79,40.75,40.77,40971.0,40.4073,40.4172,40.3776,40.3974,40971.0
2022-09-27 15:25:00,40.77,40.77,40.73,40.74,21655.0,40.3974,40.3974,40.3577,40.3676,21655.0
2022-09-27 15:30:00,40.73,40.74,40.7,40.71,44346.0,40.3577,40.3676,40.328,40.3379,44346.0
2022-09-27 15:35:00,40.71,40.73,40.69,40.7,29061.0,40.3379,40.3577,40.3181,40.328,29061.0
2022-09-27 15:40:00,40.7,40.76,40.7,40.75,25681.0,40.328,40.3875,40.328,40.3776,25681.0
2022-09-27 15:45:00,40.75,40.75,40.71,40.72,44830.0,40.3776,40.3776,40.3379,40.3478,44830.0
2022-09-27 15:50:00,40.72,40.77,40.72,40.76,118464.0,40.3478,40.3974,40.3478,40.3875,118464.0
2022-09-27 15:55:00,40.76,40.77,40.71,40.72,420942.0,40.3875,40.3974,40.3379,40.3478,420942.0
2022-09-28 09:30:00,40.8,40.89,40.71,40.77,226089.0,40.4271,40.5163,40.3379,40.3974,226089.0
2022-09-28 09:35:00,40.77,40.8,40.73,40.76,152200.0,40.3974,40.4271,40.3577,40.3875,152200.0
2022-09-28 09:40:00,40.76,40.89,40.74,40.88,150614.0,40.3875,40.5163,40.3676,40.5064,150614.0
2022-09-28 09:45:00,40.89,41.04,40.86,40.99,60135.0,40.5163,40.6649,40.4866,40.6154,60135.0
2022-09-28 09:50:00,40.99,41.04,40.97,41.02,67808.0,40.6154,40.6649,40.5955,40.6451,67808.0
2022-09-28 09:55:00,41.02,41.04,40.99,41.01,83634.0,40.6451,40.6649,40.6154,40.6352,83634.0
2022-09-28 10:00:00,41.01,41.09,40.98,41.0,76538.0,40.6352,40.7145,40.6055,40.6253,76538.0
2022-09-28 10:05:00,41.0,41.03,40.96,40.96,57314.0,40.6253,40.655,40.5856,40.5856,57314.0
2022-09-28 10:10:00,40.95,41.02,40.95,41.02,58412.0,40.5757,40.6451,40.5757,40.6451,58412.0
2022-09-28 10:15:00,41.02,41.02,40.96,40.98,24414.0,40.6451,40.6451,40.5856,40.6055,24414.0
2022-09-28 10:20:00,40.98,41.04,40.97,41.04,22272.0,40.6055,40.6649,40.5955,40.6649,22272.0
2022-09-28 10:25:00,41.04,41.08,41.0,41.08,62569.0,40.6649,40.7045,40.6253,40.7045,62569.0
2022-09-28 10:30:00,41.08,41.12,41.06,41.09,12830.0,40.7045,40.7442,40.6847,40.7145,12830.0
2022-09-28 10:35:00,41.09,41.13,41.08,41.09,23352.0,40.7145,40.7541,40.7045,40.7145,23352.0
2022-09-28 10:40:00,41.09,41.13,41.07,41.12,22703.0,40.7145,40.7541,40.6946,40.7442,22703.0
2022-09-28 10:45:00,41.11,41.13,41.08,41.1,16247.0,40.7343,40.7541,40.7045,40.7244,16247.0
2022-09-28 10:50:00,41.09,41.09,41.05,41.08,28287.0,40.7145,40.7145,40.6748,40.7045,28287.0
2022-09-28 10:55:00,41.08,41.08,41.02,41.05,31795.0,40.7045,40.7045,40.6451,40.6748,31795.0
2022-09-28 11:00:00,41.04,41.11,41.02,41.08,15555.0,40.6649,40.7343,40.6451,40.7045,15555.0
2022-09-28 11:05:00,41.07,41.08,41.03,41.04,9165.0,40.6946,40.7045,40.655,40.6649,9165.0
2022-09-28 11:10:00,41.04,41.09,41.03,41.06,44669.0,40.6649,40.7145,40.655,40.6847,44669.0
2022-09-28 11:15:00,41.06,41.09,41.06,41.07,26256.0,40.6847,40.7145,40.6847,40.6946,26256.0
2022-09-28 11:20:00,41.08,41.12,41.07,41.09,64685.0,40.7045,40.7442,40.6946,40.7145,64685.0
2022-09-28 11:25:00,41.09,41.11,41.06,41.06,11551.0,40.7145,40.7343,40.6847,40.6847,11551.0
2022-09-28 11:30:00,41.06,41.07,41.03,41.05,30171.0,40.6847,40.6946,40.655,40.6748,30171.0
2022-09-28 11:35:00,41.06,41.09,41.05,41.07,33886.0,40.6847,40.7145,40.6748,40.6946,33886.0
2022-09-28 11:40:00,41.07,41.09,41.05,41.09,6108.0,40.6946,40.7145,40.6748,40.7145,6108.0
2022-09-28 11:45:00,41.1,41.13,41.07,41.13,7433.0,40.7244,40.7541,40.6946,40.7541,7433.0
2022-09-28 11:50:00,41.13,41.2,41.12,41.19,9872.0,40.7541,40.8234,40.7442,40.8135,9872.0
2022-09-28 11:55:00,41.19,41.22,41.18,41.21,27970.0,40.8135,40.8433,40.8036,40.8334,27970.0
2022-09-28 12:00:00,41.21,41.31,41.21,41.3,215854.0,40.8334,40.9324,40.8334,40.9225,215854.0
2022-09-28 12:05:00,41.3,41.32,41.27,41.32,19627.0,40.9225,40.9423,40.8928,40.9423,19627.0
2022-09-28 12:10:00,41.32,41.36,41.31,41.35,14492.0,40.9423,40.982,40.9324,40.9721,14492.0
2022-09-28 12:15:00,41.35,41.37,41.33,41.36,13666.0,40.9721,40.9919,40.9523,40.982,13666.0
2022-09-28 12:20:00,41.36,41.36,41.32,41.32,9023.0,40.982,40.982,40.9423,40.9423,9023.0
2022-09-28 12:25:00,41.32,41.32,41.28,41.29,20959.0,40.9423,40.9423,40.9027,40.9126,20959.0
2022-09-28 12:30:00,41.29,41.29,41.27,41.27,29567.0,40.9126,40.9126,40.8928,40.8928,29567.0
2022-09-28 12:35:00,41.26,41.28,41.24,41.25,52640.0,40.8829,40.9027,40.8631,40.873,52640.0
2022-09-28 12:40:00,41.25,41.3,41.24,41.3,12341.0,40.873,40.9225,40.8631,40.9225,12341.0
2022-09-28 12:45:00,41.3,41.32,41.28,41.31,11735.0,40.9225,40.9423,40.9027,40.9324,11735.0
2022-09-28 12:50:00,41.3,41.33,41.29,41.3,7451.0,40.9225,40.9523,40.9126,40.9225,7451.0
2022-09-28 12:55:00,41.3,41.32,41.28,41.31,2850.0,40.9225,40.9423,40.9027,40.9324,2850.0
2022-09-28 13:00:00,41.3,41.32,41.28,41.32,23193.0,40.9225,40.9423,40.9027,40.9423,23193.0
2022-09-28 13:05:00,41.33,41.36,41.32,41.35,14666.0,40.9523,40.982,40.9423,40.9721,14666.0
2022-09-28 13:10:00,41.35,41.35,41.32,41.34,6458.0,40.9721,40.9721,40.9423,40.9622,6458.0
2022-09-28 13:15:00,41.34,41.36,41.33,41.35,14196.0,40.9622,40.982,40.9523,40.9721,14196.0
2022-09-28 13:20:00,41.35,41.35,41.32,41.34,9846.0,40.9721,40.9721,40.9423,40.9622,9846.0
2022-09-28 13:25:00,41.34,41.34,41.31,41.33,14706.0,40.9622,40.9622,40.9324,40.9523,14706.0
2022-09-28 13:30:00,41.33,41.36,41.33,41.34,17306.0,40.9523,40.982,40.9523,40.9622,17306.0
2022-09-28 13:35:00,41.35,41.35,41.32,41.34,8807.0,40.9721,40.9721,40.9423,40.9622,8807.0
2022-09-28 13:40:00,41.34,41.36,41.33,41.34,3885.0,40.9622,40.982,40.9523,40.9622,3885.0
2022-09-28 13:45:00,41.34,41.34,41.3,41.3,10278.0,40.9622,40.9622,40.9225,40.9225,10278.0
2022-09-28 13:50:00,41.3,41.3,41.28,41.3,9538.0,40.9225,40.9225,40.9027,40.9225,9538.0
2022-09-28 13:55:00,41.3,41.32,41.29,41.32,8940.0,40.9225,40.9423,40.9126,40.9423,8940.0
2022-09-28 14:00:00,41.31,41.32,41.3,41.31,14306.0,40.9324,40.9423,40.9225,40.9324,14306.0
2022-09-28 14:05:00,41.32,41.33,41.31,41.32,13115.0,40.9423,40.9523,40.9324,40.9423,13115.0
2022-09-28 14:10:00,41.32,41.32,41.29,41.31,15795.0,40.9423,40.9423,40.9126,40.9324,15795.0
2022-09-28 14:15:00,41.3,41.31,41.29,41.3,15483.0,40.9225,40.9324,40.9126,40.9225,15483.0
2022-09-28 14:20:00,41.3,41.31,41.29,41.29,6535.0,40.9225,40.9324,40.9126,40.9126,6535.0
2022-09-28 14:25:00,41.29,41.3,41.27,41.3,8802.0,40.9126,40.9225,40.8928,40.9225,8802.0
2022-09-28 14:30:00,41.3,41.32,41.29,41.32,7529.0,40.9225,40.9423,40.9126,40.9423,7529.0
2022-09-28 14:35:00,41.32,41.35,41.31,41.34,10151.0,40.9423,40.9721,40.9324,40.9622,10151.0
2022-09-28 14:40:00,41.34,41.34,41.3,41.33,10039.0,40.9622,40.9622,40.9225,40.9523,10039.0
2022-09-28 14:45:00,41.33,41.35,41.32,41.35,53361.0,40.9523,40.9721,40.9423,40.9721,53361.0
2022-09-28 14:50:00,41.36,41.37,41.34,41.37,38532.0,40.982,40.9919,40.9622,40.9919,38532.0
2022-09-28 14:55:00,41.37,41.37,41.35,41.36,13705.0,40.9919,40.9919,40.9721,40.982,13705.0
2022-09-28 15:00:00,41.35,41.4,41.34,41.4,11706.0,40.9721,41.0216,40.9622,41.0216,11706.0
2022-09-28 15:05:00,41.39,41.42,41.38,41.4,36908.0,41.0117,41.0414,41.0018,41.0216,36908.0
2022-09-28 15:10:00,41.39,41.41,41.38,41.41,23281.0,41.0117,41.0315,41.0018,41.0315,23281.0
2022-09-28 15:15:00,41.41,41.42,41.38,41.39,40979.0,41.0315,41.0414,41.0018,41.0117,40979.0
2022-09-28 15:20:00,41.39,41.39,41.37,41.39,18998.0,41.0117,41.0117,40.9919,41.0117,18998.0
2022-09-28 15:25:00,41.39,41.41,41.37,41.37,23700.0,41.0117,41.0315,40.9919,40.9919,23700.0
2022-09-28 15:30:00,41.38,41.41,41.37,41.4,23554.0,41.0018,41.0315,40.9919,41.0216,23554.0
2022-09-28 15:35:00,41.4,41.4,41.34,41.34,147808.0,41.0216,41.0216,40.9622,40.9622,147808.0
2022-09-28 15:40:00,41.34,41.38,41.34,41.36,59084.0,40.9622,41.0018,40.9622,40.982,59084.0
2022-09-28 15:45:00,41.35,41.41,41.35,41.41,72620.0,40.9721,41.0315,40.9721,41.0315,72620.0
2022-09-28 15:50:00,41.4,41.41,41.37,41.38,346536.0,41.0216,41.0315,40.9919,41.0018,346536.0
2022-09-28 15:55:00,41.38,41.39,41.36,41.38,827176.0,41.0018,41.0117,40.982,41.0018,827176.0
2022-09-29 09:30:00,40.63,40.76,40.58,40.59,122383.0,40.2587,40.3875,40.2091,40.219,122383.0
2022-09-29 09:35:00,40.58,40.61,40.55,40.57,30600.0,40.2091,40.2388,40.1794,40.1992,30600.0
2022-09-29 09:40:00,40.57,40.57,40.42,40.43,69356.0,40.1992,40.1992,40.0506,40.0605,69356.0
2022-09-29 09:45:00,40.44,40.46,40.39,40.39,35593.0,40.0704,40.0902,40.0208,40.0208,35593.0
2022-09-29 09:50:00,40.39,40.46,40.39,40.44,11602.0,40.0208,40.0902,40.0208,40.0704,11602.0
2022-09-29 09:55:00,40.45,40.47,40.42,40.44,8591.0,40.0803,40.1001,40.0506,40.0704,8591.0
2022-09-29 10:00:00,40.43,40.44,40.33,40.36,28825.0,40.0605,40.0704,39.9614,39.9911,28825.0
2022-09-29 10:05:00,40.36,40.4,40.35,40.37,61874.0,39.9911,40.0308,39.9812,40.001,61874.0
2022-09-29 10:10:00,40.36,40.39,40.31,40.31,13073.0,39.9911,40.0208,39.9416,39.9416,13073.0
2022-09-29 10:15:00,40.32,40.33,40.28,40.3,52675.0,39.9515,39.9614,39.9119,39.9317,52675.0
2022-09-29 10:20:00,40.3,40.36,40.28,40.3,45678.0,39.9317,39.9911,39.9119,39.9317,45678.0
2022-09-29 10:25:00,40.31,40.33,40.29,40.31,61073.0,39.9416,39.9614,39.9218,39.9416,61073.0
2022-09-29 10:30:00,40.32,40.32,40.24,40.26,70734.0,39.9515,39.9515,39.8722,39.892,70734.0
2022-09-29 10:35:00,40.25,40.28,40.21,40.26,30457.0,39.8821,39.9119,39.8425,39.892,30457.0
2022-09-29 10:40:00,40.27,40.31,40.26,40.29,15764.0,39.9019,39.9416,39.892,39.9218,15764.0
2022-09-29 10:45:00,40.27,40.32,40.26,40.29,14015.0,39.9019,39.9515,39.892,39.9218,14015.0
2022-09-29 10:50:00,40.29,40.36,40.29,40.34,15470.0,39.9218,39.9911,39.9218,39.9713,15470.0
2022-09-29 10:55:00,40.34,40.38,40.33,40.37,64932.0,39.9713,40.0109,39.9614,40.001,64932.0
2022-09-29 11:00:00,40.37,40.4,40.33,40.34,51271.0,40.001,40.0308,39.9614,39.9713,51271.0
2022-09-29 11:05:00,40.34,40.43,40.32,40.43,114629.0,39.9713,40.0605,39.9515,40.0605,114629.0
2022-09-29 11:10:00,40.43,40.46,40.38,40.39,55291.0,40.0605,40.0902,40.0109,40.0208,55291.0
2022-09-29 11:15:00,40.39,40.41,40.37,40.4,20434.0,40.0208,40.0407,40.001,40.0308,20434.0
2022-09-29 11:20:00,40.4,40.4,40.35,40.36,125143.0,40.0308,40.0308,39.9812,39.9911,125143.0
2022-09-29 11:25:00,40.36,40.39,40.35,40.39,38738.0,39.9911,40.0208,39.9812,40.0208,38738.0
2022-09-29 11:30:00,40.38,40.39,40.33,40.37,163287.0,40.0109,40.0208,39.9614,40.001,163287.0
2022-09-29 11:35:00,40.37,40.39,40.34,40.37,18629.0,40.001,40.0208,39.9713,40.001,18629.0
2022-09-29 11:40:00,40.39,40.43,40.36,40.41,18216.0,40.0208,40.0605,39.9911,40.0407,18216.0
2022-09-29 11:45:00,40.41,40.44,40.39,40.42,56656.0,40.0407,40.0704,40.0208,40.0506,56656.0
2022-09-29 11:50:00,40.43,40.46,40.41,40.45,7235.0,40.0605,40.0902,40.0407,40.0803,7235.0
2022-09-29 11:55:00,40.46,40.49,40.45,40.47,31039.0,40.0902,40.1199,40.0803,40.1001,31039.0
2022-09-29 12:00:00,40.46,40.47,40.44,40.46,17314.0,40.0902,40.1001,40.0704,40.0902,17314.0
2022-09-29 12:05:00,40.46,40.5,40.46,40.49,8821.0,40.0902,40.1298,40.0902,40.1199,8821.0
2022-09-29 12:10:00,40.49,40.49,40.46,40.47,7092.0,40.1199,40.1199,40.0902,40.1001,7092.0
2022-09-29 12:15:00,40.48,40.48,40.43,40.44,19995.0,40.11,40.11,40.0605,40.0704,19995.0
2022-09-29 12:20:00,40.44,40.44,40.4,40.41,8150.0,40.0704,40.0704,40.0308,40.0407,8150.0
2022-09-29 12:25:00,40.41,40.43,40.38,40.4,17267.0,40.0407,40.0605,40.0109,40.0308,17267.0
2022-09-29 12:30:00,40.4,40.42,40.39,40.41,9243.0,40.0308,40.0506,40.0208,40.0407,9243.0
2022-09-29 12:35:00,40.43,40.46,40.4,40.46,43655.0,40.0605,40.0902,40.0308,40.0902,43655.0
2022-09-29 12:40:00,40.45,40.47,40.42,40.47,4589.0,40.0803,40.1001,40.0506,40.1001,4589.0
2022-09-29 12:45:00,40.47,40.47,40.43,40.44,4556.0,40.1001,40.1001,40.0605,40.0704,4556.0
2022-09-29 12:50:00,40.43,40.44,40.41,40.44,15277.0,40.0605,40.0704,40.0407,40.0704,15277.0
2022-09-29 12:55:00,40.44,40.44,40.37,40.37,5862.0,40.0704,40.0704,40.001,40.001,5862.0
2022-09-29 13:00:00,40.37,40.37,40.34,40.34,11912.0,40.001,40.001,39.9713,39.9713,11912.0
2022-09-29 13:05:00,40.35,40.37,40.34,40.37,32813.0,39.9812,40.001,39.9713,40.001,32813.0
2022-09-29 13:10:00,40.36,40.41,40.35,40.41,11696.0,39.9911,40.0407,39.9812,40.0407,11696.0
2022-09-29 13:15:00,40.4,40.43,40.39,40.4,38595.0,40.0308,40.0605,40.0208,40.0308,38595.0
2022-09-29 13:20:00,40.4,40.4,40.37,40.37,5645.0,40.0308,40.0308,40.001,40.001,5645.0
2022-09-29 13:25:00,40.38,40.41,40.37,40.4,4000.0,40.0109,40.0407,40.001,40.0308,4000.0
2022-09-29 13:30:00,40.38,40.41,40.37,40.41,8680.0,40.0109,40.0407,40.001,40.0407,8680.0
2022-09-29 13:35:00,40.4,40.41,40.38,40.4,5630.0,40.0308,40.0407,40.0109,40.0308,5630.0
2022-09-29 13:40:00,40.4,40.4,40.36,40.37,7085.0,40.0308,40.0308,39.9911,40.001,7085.0
2022-09-29 13:45:00,40.37,40.38,40.36,40.37,11900.0,40.001,40.0109,39.9911,40.001,11900.0
2022-09-29 13:50:00,40.37,40.37,40.33,40.36,18665.0,40.001,40.001,39.9614,39.9911,18665.0
2022-09-29 13:55:00,40.36,40.36,40.33,40.34,6538.0,39.9911,39.9911,39.9614,39.9713,6538.0
2022-09-29 14:00:00,40.33,40.33,40.29,40.31,49050.0,39.9614,39.9614,39.9218,39.9416,49050.0
2022-09-29 14:05:00,40.3,40.34,40.3,40.33,25871.0,39.9317,39.9713,39.9317,39.9614,25871.0
2022-09-29 14:10:00,40.33,40.33,40.31,40.32,9390.0,39.9614,39.9614,39.9416,39.9515,9390.0
2022-09-29 14:15:00,40.32,40.32,40.28,40.29,24307.0,39.9515,39.9515,39.9119,39.9218,24307.0
2022-09-29 14:20:00,40.29,40.32,40.28,40.3,27860.0,39.9218,39.9515,39.9119,39.9317,27860.0
2022-09-29 14:25:00,40.3,40.34,40.29,40.33,18384.0,39.9317,39.9713,39.9218,39.9614,18384.0
2022-09-29 14:30:00,40.33,40.35,40.32,40.33,20877.0,39.9614,39.9812,39.9515,39.9614,20877.0
2022-09-29 14:35:00,40.33,40.38,40.33,40.36,26105.0,39.9614,40.0109,39.9614,39.9911,26105.0
2022-09-29 14:40:00,40.37,40.37,40.34,40.34,20200.0,40.001,40.001,39.9713,39.9713,20200.0
2022-09-29 14:45:00,40.34,40.37,40.34,40.35,9433.0,39.9713,40.001,39.9713,39.9812,9433.0
2022-09-29 14:50:00,40.35,40.35,40.3,40.32,21335.0,39.9812,39.9812,39.9317,39.9515,21335.0
2022-09-29 14:55:00,40.32,40.34,40.3,40.32,18218.0,39.9515,39.9713,39.9317,39.9515,18218.0
2022-09-29 15:00:00,40.32,40.37,40.31,40.36,14939.0,39.9515,40.001,39.9416,39.9911,14939.0
2022-09-29 15:05:00,40.37,40.38,40.35,40.35,10166.0,40.001,40.0109,39.9812,39.9812,10166.0
2022-09-29 15:10:00,40.36,40.4,40.34,40.4,23239.0,39.9911,40.0308,39.9713,40.0308,23239.0
2022-09-29 15:15:00,40.4,40.43,40.39,40.43,18465.0,40.0308,40.0605,40.0208,40.0605,18465.0
2022-09-29 15:20:00,40.43,40.45,40.41,40.43,34747.0,40.0605,40.0803,40.0407,40.0605,34747.0
2022-09-29 15:25:00,40.42,40.42,40.39,40.41,66626.0,40.0506,40.0506,40.0208,40.0407,66626.0
2022-09-29 15:30:00,40.4,40.48,40.4,40.47,47093.0,40.0308,40.11,40.0308,40.1001,47093.0
2022-09-29 15:35:00,40.46,40.51,40.45,40.48,77473.0,40.0902,40.1398,40.0803,40.11,77473.0
2022-09-29 15:40:00,40.49,40.51,40.46,40.49,23141.0,40.1199,40.1398,40.0902,40.1199,23141.0
2022-09-29 15:45:00,40.49,40.5,40.46,40.47,43161.0,40.1199,40.1298,40.0902,40.1001,43161.0
2022-09-29 15:50:00,40.47,40.51,40.45,40.47,82860.0,40.1001,40.1398,40.0803,40.1001,82860.0
2022-09-29 15:55:00,40.47,40.49,40.45,40.47,129575.0,40.1001,40.1199,40.0803,40.1001,129575.0
2022-09-30 09:30:00,41.0,41.15,40.92,41.13,184882.0,40.6253,40.7739,40.546,40.7541,184882.0
2022-09-30 09:35:00,41.13,41.16,41.01,41.05,362136.0,40.7541,40.7838,40.6352,40.6748,362136.0
2022-09-30 09:40:00,41.03,41.11,40.99,41.05,53948.0,40.655,40.7343,40.6154,40.6748,53948.0
2022-09-30 09:45:00,41.05,41.08,41.01,41.06,32691.0,40.6748,40.7045,40.6352,40.6847,32691.0
2022-09-30 09:50:00,41.05,41.12,41.03,41.11,38348.0,40.6748,40.7442,40.655,40.7343,38348.0
2022-09-30 09:55:00,41.11,41.16,41.1,41.11,44399.0,40.7343,40.7838,40.7244,40.7343,44399.0
2022-09-30 10:00:00,41.13,41.13,41.08,41.11,24656.0,40.7541,40.7541,40.7045,40.7343,24656.0
2022-09-30 10:05:00,41.11,41.11,41.05,41.08,46184.0,40.7343,40.7343,40.6748,40.7045,46184.0
2022-09-30 10:10:00,41.08,41.13,41.06,41.08,30636.0,40.7045,40.7541,40.6847,40.7045,30636.0
2022-09-30 10:15:00,41.09,41.1,41.02,41.06,61605.0,40.7145,40.7244,40.6451,40.6847,61605.0
2022-09-30 10:20:00,41.05,41.11,41.05,41.11,38719.0,40.6748,40.7343,40.6748,40.7343,38719.0
2022-09-30 10:25:00,41.1,41.11,41.05,41.08,45010.0,40.7244,40.7343,40.6748,40.7045,45010.0
2022-09-30 10:30:00,41.08,41.13,41.07,41.13,25396.0,40.7045,40.7541,40.6946,40.7541,25396.0
2022-09-30 10:35:00,41.13,41.16,41.13,41.14,16498.0,40.7541,40.7838,40.7541,40.764,16498.0
2022-09-30 10:40:00,41.14,41.15,41.11,41.14,12166.0,40.764,40.7739,40.7343,40.764,12166.0
2022-09-30 10:45:00,41.14,41.15,41.1,41.13,16825.0,40.764,40.7739,40.7244,40.7541,16825.0
2022-09-30 10:50:00,41.14,41.16,41.11,41.15,28671.0,40.764,40.7838,40.7343,40.7739,28671.0
2022-09-30 10:55:00,41.15,41.15,41.12,41.15,18148.0,40.7739,40.7739,40.7442,40.7739,18148.0
2022-09-30 11:00:00,41.16,41.17,41.12,41.17,23341.0,40.7838,40.7937,40.7442,40.7937,23341.0
2022-09-30 11:05:00,41.17,41.22,41.16,41.22,15947.0,40.7937,40.8433,40.7838,40.8433,15947.0
2022-09-30 11:10:00,41.22,41.23,41.2,41.21,41298.0,40.8433,40.8532,40.8234,40.8334,41298.0
2022-09-30 11:15:00,41.21,41.21,41.19,41.19,33362.0,40.8334,40.8334,40.8135,40.8135,33362.0
2022-09-30 11:20:00,41.2,41.21,41.13,41.14,87739.0,40.8234,40.8334,40.7541,40.764,87739.0
2022-09-30 11:25:00,41.14,41.15,41.11,41.12,62501.0,40.764,40.7739,40.7343,40.7442,62501.0
2022-09-30 11:30:00,41.12,41.14,41.1,41.13,8836.0,40.7442,40.764,40.7244,40.7541,8836.0
2022-09-30 11:35:00,41.14,41.15,41.12,41.13,12586.0,40.764,40.7739,40.7442,40.7541,12586.0
2022-09-30 11:40:00,41.12,41.12,41.04,41.05,15393.0,40.7442,40.7442,40.6649,40.6748,15393.0
2022-09-30 11:45:00,41.05,41.06,41.03,41.04,18459.0,40.6748,40.6847,40.655,40.6649,18459.0
2022-09-30 11:50:00,41.03,41.05,41.02,41.02,7052.0,40.655,40.6748,40.6451,40.6451,7052.0
2022-09-30 11:55:00,41.01,41.03,41.01,41.03,10922.0,40.6352,40.655,40.6352,40.655,10922.0
2022-09-30 12:00:00,41.02,41.02,40.98,40.99,6486.0,40.6451,40.6451,40.6055,40.6154,6486.0
2022-09-30 12:05:00,40.98,40.98,40.96,40.96,4648.0,40.6055,40.6055,40.5856,40.5856,4648.0
2022-09-30 12:10:00,40.95,40.97,40.95,40.96,15168.0,40.5757,40.5955,40.5757,40.5856,15168.0
2022-09-30 12:15:00,40.97,40.98,40.96,40.98,4399.0,40.5955,40.6055,40.5856,40.6055,4399.0
2022-09-30 12:20:00,40.98,40.99,40.95,40.98,4925.0,40.6055,40.6154,40.5757,40.6055,4925.0
2022-09-30 12:25:00,40.98,41.0,40.98,40.98,3359.0,40.6055,40.6253,40.6055,40.6055,3359.0
2022-09-30 12:30:00,40.98,40.99,40.97,40.99,2245.0,40.6055,40.6154,40.5955,40.6154,2245.0
2022-09-30 12:35:00,40.98,41.03,40.98,41.02,4157.0,40.6055,40.655,40.6055,40.6451,4157.0
2022-09-30 12:40:00,41.01,41.02,41.0,41.02,5528.0,40.6352,40.6451,40.6253,40.6451,5528.0
2022-09-30 12:45:00,41.02,41.02,41.01,41.01,10973.0,40.6451,40.6451,40.6352,40.6352,10973.0
2022-09-30 12:50:00,41.02,41.02,40.97,40.98,10884.0,40.6451,40.6451,40.5955,40.6055,10884.0
2022-09-30 12:55:00,40.98,40.98,40.96,40.97,43481.0,40.6055,40.6055,40.5856,40.5955,43481.0
2022-09-30 13:00:00,40.96,40.97,40.94,40.96,6232.0,40.5856,40.5955,40.5658,40.5856,6232.0
2022-09-30 13:05:00,40.96,40.98,40.96,40.96,18846.0,40.5856,40.6055,40.5856,40.5856,18846.0
2022-09-30 13:10:00,40.96,40.97,40.93,40.94,17768.0,40.5856,40.5955,40.5559,40.5658,17768.0
2022-09-30 13:15:00,40.94,40.95,40.91,40.92,31284.0,40.5658,40.5757,40.5361,40.546,31284.0
2022-09-30 13:20:00,40.91,40.94,40.91,40.92,10463.0,40.5361,40.5658,40.5361,40.546,10463.0
2022-09-30 13:25:00,40.92,40.95,40.91,40.95,33339.0,40.546,40.5757,40.5361,40.5757,33339.0
2022-09-30 13:30:00,40.95,40.96,40.92,40.93,8767.0,40.5757,40.5856,40.546,40.5559,8767.0
2022-09-30 13:35:00,40.93,40.93,40.89,40.9,4793.0,40.5559,40.5559,40.5163,40.5262,4793.0
2022-09-30 13:40:00,40.9,40.91,40.89,40.9,9299.0,40.5262,40.5361,40.5163,40.5262,9299.0
2022-09-30 13:45:00,40.9,40.9,40.88,40.89,1348.0,40.5262,40.5262,40.5064,40.5163,1348.0
2022-09-30 13:50:00,40.89,40.91,40.88,40.9,22669.0,40.5163,40.5361,40.5064,40.5262,22669.0
2022-09-30 13:55:00,40.9,40.92,40.9,40.91,1563.0,40.5262,40.546,40.5262,40.5361,1563.0
2022-09-30 14:00:00,40.9,40.91,40.89,40.89,10601.0,40.5262,40.5361,40.5163,40.5163,10601.0
2022-09-30 14:05:00,40.89,40.91,40.88,40.91,22973.0,40.5163,40.5361,40.5064,40.5361,22973.0
2022-09-30 14:10:00,40.91,40.93,40.91,40.91,16145.0,40.5361,40.5559,40.5361,40.5361,16145.0
2022-09-30 14:15:00,40.91,40.95,40.9,40.91,15919.0,40.5361,40.5757,40.5262,40.5361,15919.0
2022-09-30 14:20:00,40.91,40.92,40.88,40.9,6583.0,40.5361,40.546,40.5064,40.5262,6583.0
2022-09-30 14:25:00,40.89,40.9,40.87,40.88,4562.0,40.5163,40.5262,40.4965,40.5064,4562.0
2022-09-30 14:30:00,40.89,40.92,40.87,40.91,13092.0,40.5163,40.546,40.4965,40.5361,13092.0
2022-09-30 14:35:00,40.91,40.92,40.87,40.89,23030.0,40.5361,40.546,40.4965,40.5163,23030.0
2022-09-30 14:40:00,40.9,40.9,40.84,40.86,23878.0,40.5262,40.5262,40.4667,40.4866,23878.0
2022-09-30 14:45:00,40.86,40.86,40.82,40.84,15003.0,40.4866,40.4866,40.4469,40.4667,15003.0
2022-09-30 14:50:00,40.86,40.87,40.84,40.84,8494.0,40.4866,40.4965,40.4667,40.4667,8494.0
2022-09-30 14:55:00,40.84,40.85,40.82,40.84,14740.0,40.4667,40.4766,40.4469,40.4667,14740.0
2022-09-30 15:00:00,40.83,40.9,40.82,40.89,6982.0,40.4568,40.5262,40.4469,40.5163,6982.0
2022-09-30 15:05:00,40.89,40.91,40.86,40.88,17772.0,40.5163,40.5361,40.4866,40.5064,17772.0
2022-09-30 15:10:00,40.88,40.9,40.83,40.84,11029.0,40.5064,40.5262,40.4568,40.4667,11029.0
2022-09-30 15:15:00,40.83,40.87,40.82,40.85,19373.0,40.4568,40.4965,40.4469,40.4766,19373.0
2022-09-30 15:20:00,40.84,40.87,40.83,40.87,16420.0,40.4667,40.4965,40.4568,40.4965,16420.0
2022-09-30 15:25:00,40.87,40.88,40.82,40.87,18396.0,40.4965,40.5064,40.4469,40.4965,18396.0
2022-09-30 15:30:00,40.88,40.89,40.82,40.82,10604.0,40.5064,40.5163,40.4469,40.4469,10604.0
2022-09-30 15:35:00,40.82,40.82,40.79,40.8,23077.0,40.4469,40.4469,40.4172,40.4271,23077.0
2022-09-30 15:40:00,40.8,40.83,40.8,40.82,52537.0,40.4271,40.4568,40.4271,40.4469,52537.0
2022-09-30 15:45:00,40.81,40.84,40.8,40.84,45088.0,40.437,40.4667,40.4271,40.4667,45088.0
2022-09-30 15:50:00,40.83,40.83,40.77,40.8,69502.0,40.4568,40.4568,40.3974,40.4271,69502.0
2022-09-30 15:55:00,40.79,40.83,40.75,40.8,430927.0,40.4172,40.4568,40.3776,40.4271,430927.0
2022-10-03 09:30:00,40.74,40.75,40.66,40.68,48310.0,40.3676,40.3776,40.2884,40.3082,48310.0
2022-10-03 09:35:00,40.66,40.66,40.61,40.61,9270.0,40.2884,40.2884,40.2388,40.2388,9270.0
2022-10-03 09:40:00,40.6,40.69,40.58,40.69,20017.0,40.2289,40.3181,40.2091,40.3181,20017.0
2022-10-03 09:45:00,40.68,40.77,40.67,40.76,62835.0,40.3082,40.3974,40.2983,40.3875,62835.0
2022-10-03 09:50:00,40.76,40.76,40.68,40.72,70976.0,40.3875,40.3875,40.3082,40.3478,70976.0
2022-10-03 09:55:00,40.71,40.71,40.64,40.65,24402.0,40.3379,40.3379,40.2686,40.2785,24402.0
2022-10-03 10:00:00,40.72,40.82,40.7,40.78,21135.0,40.3478,40.4469,40.328,40.4073,21135.0
2022-10-03 10:05:00,40.78,40.86,40.78,40.85,114341.0,40.4073,40.4866,40.4073,40.4766,114341.0
2022-10-03 10:10:00,40.86,40.88,40.85,40.86,206709.0,40.4866,40.5064,40.4766,40.4866,206709.0
2022-10-03 10:15:00,40.86,40.87,40.81,40.85,204673.0,40.4866,40.4965,40.437,40.4766,204673.0
2022-10-03 10:20:00,40.85,40.89,40.85,40.88,34970.0,40.4766,40.5163,40.4766,40.5064,34970.0
2022-10-03 10:25:00,40.89,40.92,40.88,40.9,60074.0,40.5163,40.546,40.5064,40.5262,60074.0
2022-10-03 10:30:00,40.9,40.91,40.89,40.91,38506.0,40.5262,40.5361,40.5163,40.5361,38506.0
2022-10-03 10:35:00,40.92,40.95,40.91,40.92,23958.0,40.546,40.5757,40.5361,40.546,23958.0
2022-10-03 10:40:00,40.91,40.93,40.9,40.93,52976.0,40.5361,40.5559,40.5262,40.5559,52976.0
2022-10-03 10:45:00,40.93,40.96,40.92,40.94,12425.0,40.5559,40.5856,40.546,40.5658,12425.0
2022-10-03 10:50:00,40.94,40.95,40.92,40.95,30525.0,40.5658,40.5757,40.546,40.5757,30525.0
2022-10-03 10:55:00,40.94,40.96,40.93,40.93,7224.0,40.5658,40.5856,40.5559,40.5559,7224.0
2022-10-03 11:00:00,40.93,40.93,40.91,40.92,26457.0,40.5559,40.5559,40.5361,40.546,26457.0
2022-10-03 11:05:00,40.91,40.97,40.91,40.97,11953.0,40.5361,40.5955,40.5361,40.5955,11953.0
2022-10-03 11:10:00,40.98,41.01,40.96,40.97,12678.0,40.6055,40.6352,40.5856,40.5955,12678.0
2022-10-03 11:15:00,40.97,40.98,40.93,40.93,16126.0,40.5955,40.6055,40.5559,40.5559,16126.0
2022-10-03 11:20:00,40.94,40.94,40.92,40.94,8582.0,40.5658,40.5658,40.546,40.5658,8582.0
2022-10-03 11:25:00,40.94,40.94,40.91,40.91,8464.0,40.5658,40.5658,40.5361,40.5361,8464.0
2022-10-03 11:30:00,40.92,40.95,40.91,40.91,10802.0,40.546,40.5757,40.5361,40.5361,10802.0
2022-10-03 11:35:00,40.91,40.92,40.89,40.91,19314.0,40.5361,40.546,40.5163,40.5361,19314.0
2022-10-03 11:40:00,40.92,40.92,40.88,40.9,27361.0,40.546,40.546,40.5064,40.5262,27361.0
2022-10-03 11:45:00,40.9,40.91,40.89,40.91,14938.0,40.5262,40.5361,40.5163,40.5361,14938.0
2022-10-03 11:50:00,40.91,40.92,40.89,40.89,23359.0,40.5361,40.546,40.5163,40.5163,23359.0
2022-10-03 11:55:00,40.89,40.89,40.86,40.87,79385.0,40.5163,40.5163,40.4866,40.4965,79385.0
2022-10-03 12:00:00,40.87,40.9,40.86,40.89,55225.0,40.4965,40.5262,40.4866,40.5163,55225.0
2022-10-03 12:05:00,40.89,40.91,40.88,40.9,11915.0,40.5163,40.5361,40.5064,40.5262,11915.0
2022-10-03 12:10:00,40.91,40.93,40.9,40.91,11097.0,40.5361,40.5559,40.5262,40.5361,11097.0
2022-10-03 12:15:00,40.91,40.92,40.9,40.91,161239.0,40.5361,40.546,40.5262,40.5361,161239.0
2022-10-03 12:20:00,40.91,40.92,40.88,40.91,18411.0,40.5361,40.546,40.5064,40.5361,18411.0
2022-10-03 12:25:00,40.91,40.91,40.87,40.88,43416.0,40.5361,40.5361,40.4965,40.5064,43416.0
2022-10-03 12:30:00,40.88,40.9,40.86,40.89,18400.0,40.5064,40.5262,40.4866,40.5163,18400.0
2022-10-03 12:35:00,40.89,40.89,40.87,40.89,23279.0,40.5163,40.5163,40.4965,40.5163,23279.0
2022-10-03 12:40:00,40.88,40.89,40.87,40.87,8802.0,40.5064,40.5163,40.4965,40.4965,8802.0
2022-10-03 12:45:00,40.88,40.88,40.86,40.86,15353.0,40.5064,40.5064,40.4866,40.4866,15353.0
2022-10-03 12:50:00,40.86,40.87,40.82,40.84,34081.0,40.4866,40.4965,40.4469,40.4667,34081.0
2022-10-03 12:55:00,40.84,40.85,40.82,40.85,15442.0,40.4667,40.4766,40.4469,40.4766,15442.0
2022-10-03 13:00:00,40.86,40.87,40.85,40.87,13829.0,40.4866,40.4965,40.4766,40.4965,13829.0
2022-10-03 13:05:00,40.87,40.89,40.84,40.88,55226.0,40.4965,40.5163,40.4667,40.5064,55226.0
2022-10-03 13:10:00,40.87,40.88,40.85,40.87,11058.0,40.4965,40.5064,40.4766,40.4965,11058.0
2022-10-03 13:15:00,40.87,40.89,40.87,40.87,8965.0,40.4965,40.5163,40.4965,40.4965,8965.0
2022-10-03 13:20:00,40.88,40.93,40.87,40.91,10920.0,40.5064,40.5559,40.4965,40.5361,10920.0
2022-10-03 13:25:00,40.91,40.93,40.89,40.89,25506.0,40.5361,40.5559,40.5163,40.5163,25506.0
2022-10-03 13:30:00,40.9,40.94,40.9,40.93,7524.0,40.5262,40.5658,40.5262,40.5559,7524.0
2022-10-03 13:35:00,40.93,40.95,40.91,40.94,61242.0,40.5559,40.5757,40.5361,40.5658,61242.0
2022-10-03 13:40:00,40.94,40.95,40.93,40.94,10326.0,40.5658,40.5757,40.5559,40.5658,10326.0
2022-10-03 13:45:00,40.95,40.97,40.95,40.96,15574.0,40.5757,40.5955,40.5757,40.5856,15574.0
2022-10-03 13:50:00,40.95,40.96,40.94,40.95,12263.0,40.5757,40.5856,40.5658,40.5757,12263.0
2022-10-03 13:55:00,40.94,40.96,40.93,40.96,4482.0,40.5658,40.5856,40.5559,40.5856,4482.0
2022-10-03 14:00:00,40.96,40.97,40.95,40.96,6300.0,40.5856,40.5955,40.5757,40.5856,6300.0
2022-10-03 14:05:00,40.96,41.0,40.96,40.98,43501.0,40.5856,40.6253,40.5856,40.6055,43501.0
2022-10-03 14:10:00,40.98,41.01,40.98,41.0,20814.0,40.6055,40.6352,40.6055,40.6253,20814.0
2022-10-03 14:15:00,41.0,41.01,40.99,41.0,10361.0,40.6253,40.6352,40.6154,40.6253,10361.0
2022-10-03 14:20:00,41.01,41.02,40.99,40.99,20169.0,40.6352,40.6451,40.6154,40.6154,20169.0
2022-10-03 14:25:00,41.0,41.01,40.98,41.01,17865.0,40.6253,40.6352,40.6055,40.6352,17865.0
2022-10-03 14:30:00,41.01,41.02,41.0,41.02,13885.0,40.6352,40.6451,40.6253,40.6451,13885.0
2022-10-03 14:35:00,41.02,41.03,41.01,41.02,25934.0,40.6451,40.655,40.6352,40.6451,25934.0
2022-10-03 14:40:00,41.02,41.03,41.02,41.02,13973.0,40.6451,40.655,40.6451,40.6451,13973.0
2022-10-03 14:45:00,41.02,41.04,41.01,41.01,31389.0,40.6451,40.6649,40.6352,40.6352,31389.0
2022-10-03 14:50:00,41.02,41.06,41.02,41.05,87809.0,40.6451,40.6847,40.6451,40.6748,87809.0
2022-10-03 14:55:00,41.06,41.07,41.05,41.05,76560.0,40.6847,40.6946,40.6748,40.6748,76560.0
2022-10-03 15:00:00,41.04,41.05,41.01,41.02,35706.0,40.6649,40.6748,40.6352,40.6451,35706.0
2022-10-03 15:05:00,41.02,41.04,41.02,41.04,52406.0,40.6451,40.6649,40.6451,40.6649,52406.0
2022-10-03 15:10:00,41.04,41.04,41.02,41.02,9350.0,40.6649,40.6649,40.6451,40.6451,9350.0
2022-10-03 15:15:00,41.02,41.03,40.98,41.0,57060.0,40.6451,40.655,40.6055,40.6253,57060.0
2022-10-03 15:20:00,41.0,41.02,40.99,41.01,67231.0,40.6253,40.6451,40.6154,40.6352,67231.0
2022-10-03 15:25:00,41.01,41.03,40.99,41.0,121262.0,40.6352,40.655,40.6154,40.6253,121262.0
2022-10-03 15:30:00,41.0,41.02,40.97,40.99,40755.0,40.6253,40.6451,40.5955,40.6154,40755.0
2022-10-03 15:35:00,40.98,41.01,40.97,40.98,59728.0,40.6055,40.6352,40.5955,40.6055,59728.0
2022-10-03 15:40:00,40.98,40.99,40.95,40.96,52491.0,40.6055,40.6154,40.5757,40.5856,52491.0
2022-10-03 15:45:00,40.96,40.99,40.94,40.98,71879.0,40.5856,40.6154,40.5658,40.6055,71879.0
2022-10-03 15:50:00,40.98,41.0,40.96,40.99,79874.0,40.6055,40.6253,40.5856,40.6154,79874.0
2022-10-03 15:55:00,40.99,40.99,40.94,40.95,212396.0,40.6154,40.6154,40.5658,40.5757,212396.0
2022-10-04 09:30:00,41.61,41.72,41.51,41.66,211272.0,41.2297,41.3387,41.1306,41.2792,211272.0
2022-10-04 09:35:00,41.67,41.69,41.65,41.68,61870.0,41.2891,41.309,41.2693,41.2991,61870.0
2022-10-04 09:40:00,41.67,41.67,41.64,41.65,37482.0,41.2891,41.2891,41.2594,41.2693,37482.0
2022-10-04 09:45:00,41.65,41.71,41.65,41.7,19968.0,41.2693,41.3288,41.2693,41.3189,19968.0
2022-10-04 09:50:00,41.71,41.71,41.68,41.7,23485.0,41.3288,41.3288,41.2991,41.3189,23485.0
2022-10-04 09:55:00,41.69,41.74,41.69,41.74,24638.0,41.309,41.3585,41.309,41.3585,24638.0
2022-10-04 10:00:00,41.75,41.83,41.74,41.81,22186.0,41.3684,41.4477,41.3585,41.4279,22186.0
2022-10-04 10:05:00,41.82,41.82,41.79,41.81,35821.0,41.4378,41.4378,41.4081,41.4279,35821.0
2022-10-04 10:10:00,41.8,41.83,41.79,41.82,15763.0,41.418,41.4477,41.4081,41.4378,15763.0
2022-10-04 10:15:00,41.82,41.85,41.82,41.84,22247.0,41.4378,41.4675,41.4378,41.4576,22247.0
2022-10-04 10:20:00,41.83,41.84,41.8,41.8,68576.0,41.4477,41.4576,41.418,41.418,68576.0
2022-10-04 10:25:00,41.8,41.82,41.79,41.79,27759.0,41.418,41.4378,41.4081,41.4081,27759.0
2022-10-04 10:30:00,41.79,41.81,41.77,41.78,40687.0,41.4081,41.4279,41.3882,41.3981,40687.0
2022-10-04 10:35:00,41.79,41.79,41.77,41.78,31244.0,41.4081,41.4081,41.3882,41.3981,31244.0
2022-10-04 10:40:00,41.77,41.81,41.77,41.79,45015.0,41.3882,41.4279,41.3882,41.4081,45015.0
2022-10-04 10:45:00,41.8,41.82,41.79,41.8,45835.0,41.418,41.4378,41.4081,41.418,45835.0
2022-10-04 10:50:00,41.8,41.81,41.75,41.78,28343.0,41.418,41.4279,41.3684,41.3981,28343.0
2022-10-04 10:55:00,41.78,41.84,41.77,41.82,103399.0,41.3981,41.4576,41.3882,41.4378,103399.0
2022-10-04 11:00:00,41.82,41.83,41.79,41.8,127066.0,41.4378,41.4477,41.4081,41.418,127066.0
2022-10-04 11:05:00,41.8,41.81,41.79,41.81,34214.0,41.418,41.4279,41.4081,41.4279,34214.0
2022-10-04 11:10:00,41.8,41.8,41.78,41.8,24873.0,41.418,41.418,41.3981,41.418,24873.0
2022-10-04 11:15:00,41.8,41.82,41.79,41.82,26977.0,41.418,41.4378,41.4081,41.4378,26977.0
2022-10-04 11:20:00,41.82,41.83,41.81,41.82,23290.0,41.4378,41.4477,41.4279,41.4378,23290.0
2022-10-04 11:25:00,41.82,41.84,41.81,41.83,37611.0,41.4378,41.4576,41.4279,41.4477,37611.0
2022-10-04 11:30:00,41.84,41.84,41.79,41.8,59066.0,41.4576,41.4576,41.4081,41.418,59066.0
2022-10-04 11:35:00,41.8,41.82,41.79,41.8,21454.0,41.418,41.4378,41.4081,41.418,21454.0
2022-10-04 11:40:00,41.8,41.81,41.77,41.77,17498.0,41.418,41.4279,41.3882,41.3882,17498.0
2022-10-04 11:45:00,41.77,41.78,41.74,41.75,18610.0,41.3882,41.3981,41.3585,41.3684,18610.0
2022-10-04 11:50:00,41.76,41.77,41.72,41.75,363298.0,41.3783,41.3882,41.3387,41.3684,363298.0
2022-10-04 11:55:00,41.75,41.76,41.73,41.76,49501.0,41.3684,41.3783,41.3486,41.3783,49501.0
2022-10-04 12:00:00,41.76,41.76,41.73,41.75,19539.0,41.3783,41.3783,41.3486,41.3684,19539.0
2022-10-04 12:05:00,41.75,41.76,41.73,41.73,33431.0,41.3684,41.3783,41.3486,41.3486,33431.0
2022-10-04 12:10:00,41.73,41.74,41.72,41.73,23411.0,41.3486,41.3585,41.3387,41.3486,23411.0
2022-10-04 12:15:00,41.74,41.75,41.73,41.73,19935.0,41.3585,41.3684,41.3486,41.3486,19935.0
2022-10-04 12:20:00,41.73,41.74,41.71,41.73,39644.0,41.3486,41.3585,41.3288,41.3486,39644.0
2022-10-04 12:25:00,41.73,41.77,41.72,41.75,46242.0,41.3486,41.3882,41.3387,41.3684,46242.0
2022-10-04 12:30:00,41.75,41.76,41.73,41.73,28891.0,41.3684,41.3783,41.3486,41.3486,28891.0
2022-10-04 12:35:00,41.73,41.74,41.73,41.73,24267.0,41.3486,41.3585,41.3486,41.3486,24267.0
2022-10-04 12:40:00,41.73,41.74,41.69,41.7,40883.0,41.3486,41.3585,41.309,41.3189,40883.0
2022-10-04 12:45:00,41.69,41.7,41.64,41.65,35549.0,41.309,41.3189,41.2594,41.2693,35549.0
2022-10-04 12:50:00,41.64,41.65,41.61,41.62,35543.0,41.2594,41.2693,41.2297,41.2396,35543.0
2022-10-04 12:55:00,41.62,41.65,41.61,41.65,81955.0,41.2396,41.2693,41.2297,41.2693,81955.0
2022-10-04 13:00:00,41.64,41.66,41.61,41.63,74608.0,41.2594,41.2792,41.2297,41.2495,74608.0
2022-10-04 13:05:00,41.64,41.64,41.6,41.61,39073.0,41.2594,41.2594,41.2198,41.2297,39073.0
2022-10-04 13:10:00,41.61,41.62,41.58,41.59,42651.0,41.2297,41.2396,41.2,41.2099,42651.0
2022-10-04 13:15:00,41.59,41.6,41.53,41.54,41304.0,41.2099,41.2198,41.1504,41.1603,41304.0
2022-10-04 13:20:00,41.55,41.57,41.53,41.57,34629.0,41.1702,41.1901,41.1504,41.1901,34629.0
2022-10-04 13:25:00,41.57,41.59,41.56,41.59,35753.0,41.1901,41.2099,41.1802,41.2099,35753.0
2022-10-04 13:30:00,41.59,41.62,41.58,41.61,49807.0,41.2099,41.2396,41.2,41.2297,49807.0
2022-10-04 13:35:00,41.61,41.62,41.59,41.61,37591.0,41.2297,41.2396,41.2099,41.2297,37591.0
2022-10-04 13:40:00,41.62,41.63,41.6,41.61,25205.0,41.2396,41.2495,41.2198,41.2297,25205.0
2022-10-04 13:45:00,41.61,41.64,41.6,41.63,39420.0,41.2297,41.2594,41.2198,41.2495,39420.0
2022-10-04 13:50:00,41.63,41.67,41.62,41.66,42036.0,41.2495,41.2891,41.2396,41.2792,42036.0
2022-10-04 13:55:00,41.66,41.69,41.66,41.66,46459.0,41.2792,41.309,41.2792,41.2792,46459.0
2022-10-04 14:00:00,41.66,41.68,41.65,41.66,257227.0,41.2792,41.2991,41.2693,41.2792,257227.0
2022-10-04 14:05:00,41.66,41.68,41.65,41.66,48848.0,41.2792,41.2991,41.2693,41.2792,48848.0
2022-10-04 14:10:00,41.66,41.67,41.63,41.64,119370.0,41.2792,41.2891,41.2495,41.2594,119370.0
2022-10-04 14:15:00,41.64,41.66,41.63,41.64,47306.0,41.2594,41.2792,41.2495,41.2594,47306.0
2022-10-04 14:20:00,41.65,41.66,41.64,41.66,41803.0,41.2693,41.2792,41.2594,41.2792,41803.0
2022-10-04 14:25:00,41.66,41.67,41.62,41.62,63633.0,41.2792,41.2891,41.2396,41.2396,63633.0
2022-10-04 14:30:00,41.62,41.66,41.61,41.64,71372.0,41.2396,41.2792,41.2297,41.2594,71372.0
2022-10-04 14:35:00,41.63,41.64,41.61,41.63,50903.0,41.2495,41.2594,41.2297,41.2495,50903.0
2022-10-04 14:40:00,41.63,41.63,41.62,41.63,33654.0,41.2495,41.2495,41.2396,41.2495,33654.0
2022-10-04 14:45:00,41.63,41.69,41.62,41.69,77380.0,41.2495,41.309,41.2396,41.309,77380.0
2022-10-04 14:50:00,41.69,41.71,41.68,41.7,24274.0,41.309,41.3288,41.2991,41.3189,24274.0
2022-10-04 14:55:00,41.7,41.71,41.68,41.68,16041.0,41.3189,41.3288,41.2991,41.2991,16041.0
2022-10-04 15:00:00,41.67,41.69,41.65,41.65,24750.0,41.2891,41.309,41.2693,41.2693,24750.0
2022-10-04 15:05:00,41.65,41.65,41.61,41.62,48665.0,41.2693,41.2693,41.2297,41.2396,48665.0
2022-10-04 15:10:00,41.61,41.63,41.57,41.63,51803.0,41.2297,41.2495,41.1901,41.2495,51803.0
2022-10-04 15:15:00,41.64,41.66,41.63,41.63,27637.0,41.2594,41.2792,41.2495,41.2495,27637.0
2022-10-04 15:20:00,41.63,41.65,41.61,41.65,84012.0,41.2495,41.2693,41.2297,41.2693,84012.0
2022-10-04 15:25:00,41.64,41.68,41.64,41.68,37734.0,41.2594,41.2991,41.2594,41.2991,37734.0
2022-10-04 15:30:00,41.68,41.68,41.65,41.66,34321.0,41.2991,41.2991,41.2693,41.2792,34321.0
2022-10-04 15:35:00,41.66,41.7,41.66,41.69,57784.0,41.2792,41.3189,41.2792,41.309,57784.0
2022-10-04 15:40:00,41.69,41.69,41.66,41.66,73044.0,41.309,41.309,41.2792,41.2792,73044.0
2022-10-04 15:45:00,41.66,41.68,41.66,41.68,58081.0,41.2792,41.2991,41.2792,41.2991,58081.0
2022-10-04 15:50:00,41.68,41.71,41.67,41.68,290924.0,41.2991,41.3288,41.2891,41.2991,290924.0
2022-10-04 15:55:00,41.68,41.71,41.65,41.7,159603.0,41.2991,41.3288,41.2693,41.3189,159603.0
2022-10-05 09:30:00,41.47,41.6,41.47,41.59,33476.0,41.091,41.2198,41.091,41.2099,33476.0
2022-10-05 09:35:00,41.59,41.61,41.55,41.55,60839.0,41.2099,41.2297,41.1702,41.1702,60839.0
2022-10-05 09:40:00,41.55,41.59,41.51,41.53,34817.0,41.1702,41.2099,41.1306,41.1504,34817.0
2022-10-05 09:45:00,41.52,41.6,41.5,41.58,37152.0,41.1405,41.2198,41.1207,41.2,37152.0
2022-10-05 09:50:00,41.58,41.59,41.54,41.56,28582.0,41.2,41.2099,41.1603,41.1802,28582.0
2022-10-05 09:55:00,41.55,41.57,41.55,41.56,7409.0,41.1702,41.1901,41.1702,41.1802,7409.0
2022-10-05 10:00:00,41.55,41.56,41.41,41.42,40140.0,41.1702,41.1802,41.0315,41.0414,40140.0
2022-10-05 10:05:00,41.41,41.45,41.41,41.43,13819.0,41.0315,41.0712,41.0315,41.0513,13819.0
2022-10-05 10:10:00,41.43,41.48,41.41,41.44,15397.0,41.0513,41.1009,41.0315,41.0613,15397.0
2022-10-05 10:15:00,41.44,41.44,41.39,41.4,28897.0,41.0613,41.0613,41.0117,41.0216,28897.0
2022-10-05 10:20:00,41.4,41.43,41.37,41.38,14205.0,41.0216,41.0513,40.9919,41.0018,14205.0
2022-10-05 10:25:00,41.37,41.39,41.36,41.38,12441.0,40.9919,41.0117,40.982,41.0018,12441.0
2022-10-05 10:30:00,41.38,41.38,41.34,41.34,16150.0,41.0018,41.0018,40.9622,40.9622,16150.0
2022-10-05 10:35:00,41.34,41.41,41.34,41.4,15976.0,40.9622,41.0315,40.9622,41.0216,15976.0
2022-10-05 10:40:00,41.39,41.42,41.38,41.39,28953.0,41.0117,41.0414,41.0018,41.0117,28953.0
2022-10-05 10:45:00,41.38,41.39,41.37,41.38,6700.0,41.0018,41.0117,40.9919,41.0018,6700.0
2022-10-05 10:50:00,41.37,41.38,41.35,41.37,9116.0,40.9919,41.0018,40.9721,40.9919,9116.0
2022-10-05 10:55:00,41.37,41.37,41.32,41.35,23151.0,40.9919,40.9919,40.9423,40.9721,23151.0
2022-10-05 11:00:00,41.35,41.4,41.34,41.39,17121.0,40.9721,41.0216,40.9622,41.0117,17121.0
2022-10-05 11:05:00,41.39,41.39,41.37,41.38,16242.0,41.0117,41.0117,40.9919,41.0018,16242.0
2022-10-05 11:10:00,41.39,41.41,41.37,41.41,17639.0,41.0117,41.0315,40.9919,41.0315,17639.0
2022-10-05 11:15:00,41.4,41.45,41.4,41.45,7454.0,41.0216,41.0712,41.0216,41.0712,7454.0
2022-10-05 11:20:00,41.45,41.45,41.43,41.45,24587.0,41.0712,41.0712,41.0513,41.0712,24587.0
2022-10-05 11:25:00,41.45,41.45,41.44,41.45,6840.0,41.0712,41.0712,41.0613,41.0712,6840.0
2022-10-05 11:30:00,41.45,41.46,41.44,41.45,9600.0,41.0712,41.0811,41.0613,41.0712,9600.0
2022-10-05 11:35:00,41.44,41.49,41.44,41.48,23550.0,41.0613,41.1108,41.0613,41.1009,23550.0
2022-10-05 11:40:00,41.48,41.48,41.47,41.47,6452.0,41.1009,41.1009,41.091,41.091,6452.0
2022-10-05 11:45:00,41.47,41.48,41.46,41.46,5104.0,41.091,41.1009,41.0811,41.0811,5104.0
2022-10-05 11:50:00,41.47,41.47,41.45,41.47,4957.0,41.091,41.091,41.0712,41.091,4957.0
2022-10-05 11:55:00,41.47,41.47,41.45,41.47,4480.0,41.091,41.091,41.0712,41.091,4480.0
2022-10-05 12:00:00,41.47,41.47,41.43,41.45,6978.0,41.091,41.091,41.0513,41.0712,6978.0
2022-10-05 12:05:00,41.45,41.49,41.45,41.48,52103.0,41.0712,41.1108,41.0712,41.1009,52103.0
2022-10-05 12:10:00,41.48,41.53,41.48,41.51,13153.0,41.1009,41.1504,41.1009,41.1306,13153.0
2022-10-05 12:15:00,41.51,41.54,41.51,41.53,4514.0,41.1306,41.1603,41.1306,41.1504,4514.0
2022-10-05 12:20:00,41.52,41.52,41.47,41.49,2640.0,41.1405,41.1405,41.091,41.1108,2640.0
2022-10-05 12:25:00,41.49,41.49,41.45,41.46,4487.0,41.1108,41.1108,41.0712,41.0811,4487.0
2022-10-05 12:30:00,41.47,41.47,41.46,41.47,39170.0,41.091,41.091,41.0811,41.091,39170.0
2022-10-05 12:35:00,41.47,41.48,41.46,41.47,46235.0,41.091,41.1009,41.0811,41.091,46235.0
2022-10-05 12:40:00,41.48,41.48,41.46,41.47,27870.0,41.1009,41.1009,41.0811,41.091,27870.0
2022-10-05 12:45:00,41.47,41.52,41.46,41.52,5311.0,41.091,41.1405,41.0811,41.1405,5311.0
2022-10-05 12:50:00,41.52,41.54,41.51,41.52,10483.0,41.1405,41.1603,41.1306,41.1405,10483.0
2022-10-05 12:55:00,41.52,41.52,41.51,41.52,2434.0,41.1405,41.1405,41.1306,41.1405,2434.0
2022-10-05 13:00:00,41.51,41.53,41.5,41.52,4843.0,41.1306,41.1504,41.1207,41.1405,4843.0
2022-10-05 13:05:00,41.52,41.57,41.52,41.54,6546.0,41.1405,41.1901,41.1405,41.1603,6546.0
2022-10-05 13:10:00,41.53,41.54,41.53,41.54,3790.0,41.1504,41.1603,41.1504,41.1603,3790.0
2022-10-05 13:15:00,41.55,41.61,41.55,41.61,70373.0,41.1702,41.2297,41.1702,41.2297,70373.0
2022-10-05 13:20:00,41.62,41.64,41.61,41.62,6076.0,41.2396,41.2594,41.2297,41.2396,6076.0
2022-10-05 13:25:00,41.61,41.62,41.59,41.62,2200.0,41.2297,41.2396,41.2099,41.2396,2200.0
2022-10-05 13:30:00,41.61,41.62,41.59,41.59,3752.0,41.2297,41.2396,41.2099,41.2099,3752.0
2022-10-05 13:35:00,41.59,41.61,41.58,41.61,2420.0,41.2099,41.2297,41.2,41.2297,2420.0
2022-10-05 13:40:00,41.61,41.62,41.58,41.59,7300.0,41.2297,41.2396,41.2,41.2099,7300.0
2022-10-05 13:45:00,41.59,41.63,41.59,41.63,1601.0,41.2099,41.2495,41.2099,41.2495,1601.0
2022-10-05 13:50:00,41.62,41.62,41.58,41.59,6300.0,41.2396,41.2396,41.2,41.2099,6300.0
2022-10-05 13:55:00,41.59,41.6,41.56,41.56,4489.0,41.2099,41.2198,41.1802,41.1802,4489.0
2022-10-05 14:00:00,41.56,41.6,41.54,41.6,7452.0,41.1802,41.2198,41.1603,41.2198,7452.0
2022-10-05 14:05:00,41.6,41.61,41.58,41.59,26072.0,41.2198,41.2297,41.2,41.2099,26072.0
2022-10-05 14:10:00,41.59,41.62,41.58,41.61,3439.0,41.2099,41.2396,41.2,41.2297,3439.0
2022-10-05 14:15:00,41.61,41.64,41.6,41.63,5209.0,41.2297,41.2594,41.2198,41.2495,5209.0
2022-10-05 14:20:00,41.63,41.64,41.62,41.64,2644.0,41.2495,41.2594,41.2396,41.2594,2644.0
2022-10-05 14:25:00,41.63,41.65,41.61,41.64,13535.0,41.2495,41.2693,41.2297,41.2594,13535.0
2022-10-05 14:30:00,41.64,41.64,41.61,41.62,12103.0,41.2594,41.2594,41.2297,41.2396,12103.0
2022-10-05 14:35:00,41.62,41.65,41.61,41.64,9408.0,41.2396,41.2693,41.2297,41.2594,9408.0
2022-10-05 14:40:00,41.64,41.65,41.63,41.65,4138.0,41.2594,41.2693,41.2495,41.2693,4138.0
2022-10-05 14:45:00,41.65,41.66,41.64,41.64,3757.0,41.2693,41.2792,41.2594,41.2594,3757.0
2022-10-05 14:50:00,41.64,41.66,41.64,41.65,2436.0,41.2594,41.2792,41.2594,41.2693,2436.0
2022-10-05 14:55:00,41.66,41.67,41.66,41.67,3460.0,41.2792,41.2891,41.2792,41.2891,3460.0
2022-10-05 15:00:00,41.68,41.7,41.68,41.69,8498.0,41.2991,41.3189,41.2991,41.309,8498.0
2022-10-05 15:05:00,41.7,41.7,41.67,41.69,5236.0,41.3189,41.3189,41.2891,41.309,5236.0
2022-10-05 15:10:00,41.69,41.71,41.68,41.7,7765.0,41.309,41.3288,41.2991,41.3189,7765.0
2022-10-05 15:15:00,41.71,41.72,41.7,41.71,11452.0,41.3288,41.3387,41.3189,41.3288,11452.0
2022-10-05 15:20:00,41.7,41.71,41.68,41.69,4215.0,41.3189,41.3288,41.2991,41.309,4215.0
2022-10-05 15:25:00,41.69,41.69,41.66,41.66,3550.0,41.309,41.309,41.2792,41.2792,3550.0
2022-10-05 15:30:00,41.67,41.68,41.67,41.68,4210.0,41.2891,41.2991,41.2891,41.2991,4210.0
2022-10-05 15:35:00,41.67,41.69,41.64,41.65,43140.0,41.2891,41.309,41.2594,41.2693,43140.0
2022-10-05 15:40:00,41.65,41.68,41.64,41.68,36320.0,41.2693,41.2991,41.2594,41.2991,36320.0
2022-10-05 15:45:00,41.67,41.68,41.64,41.65,6538.0,41.2891,41.2991,41.2594,41.2693,6538.0
2022-10-05 15:50:00,41.65,41.66,41.58,41.6,28875.0,41.2693,41.2792,41.2,41.2198,28875.0
2022-10-05 15:55:00,41.61,41.62,41.59,41.61,152454.0,41.2297,41.2396,41.2099,41.2297,152454.0
2022-10-06 09:30:00,41.24,41.26,41.17,41.23,41847.0,40.8631,40.8829,40.7937,40.8532,41847.0
2022-10-06 09:35:00,41.23,41.3,41.21,41.3,24405.0,40.8532,40.9225,40.8334,40.9225,24405.0
2022-10-06 09:40:00,41.3,41.37,41.3,41.34,27930.0,40.9225,40.9919,40.9225,40.9622,27930.0
2022-10-06 09:45:00,41.33,41.35,41.26,41.28,20065.0,40.9523,40.9721,40.8829,40.9027,20065.0
2022-10-06 09:50:00,41.28,41.33,41.25,41.31,21184.0,40.9027,40.9523,40.873,40.9324,21184.0
2022-10-06 09:55:00,41.3,41.3,41.25,41.26,17300.0,40.9225,40.9225,40.873,40.8829,17300.0
2022-10-06 10:00:00,41.26,41.26,41.18,41.21,33415.0,40.8829,40.8829,40.8036,40.8334,33415.0
2022-10-06 10:05:00,41.21,41.21,41.16,41.19,20539.0,40.8334,40.8334,40.7838,40.8135,20539.0
2022-10-06 10:10:00,41.19,41.19,41.14,41.18,94066.0,40.8135,40.8135,40.764,40.8036,94066.0
2022-10-06 10:15:00,41.18,41.24,41.17,41.22,36297.0,40.8036,40.8631,40.7937,40.8433,36297.0
2022-10-06 10:20:00,41.22,41.24,41.2,41.22,15056.0,40.8433,40.8631,40.8234,40.8433,15056.0
2022-10-06 10:25:00,41.23,41.26,41.19,41.2,24545.0,40.8532,40.8829,40.8135,40.8234,24545.0
2022-10-06 10:30:00,41.18,41.22,41.14,41.15,25931.0,40.8036,40.8433,40.764,40.7739,25931.0
2022-10-06 10:35:00,41.15,41.2,41.14,41.19,23114.0,40.7739,40.8234,40.764,40.8135,23114.0
2022-10-06 10:40:00,41.19,41.23,41.19,41.22,43060.0,40.8135,40.8532,40.8135,40.8433,43060.0
2022-10-06 10:45:00,41.21,41.29,41.2,41.28,16551.0,40.8334,40.9126,40.8234,40.9027,16551.0
2022-10-06 10:50:00,41.28,41.29,41.26,41.27,26828.0,40.9027,40.9126,40.8829,40.8928,26828.0
2022-10-06 10:55:00,41.27,41.29,41.24,41.28,36839.0,40.8928,40.9126,40.8631,40.9027,36839.0
2022-10-06 11:00:00,41.28,41.28,41.24,41.24,24806.0,40.9027,40.9027,40.8631,40.8631,24806.0
2022-10-06 11:05:00,41.25,41.3,41.25,41.26,8841.0,40.873,40.9225,40.873,40.8829,8841.0
2022-10-06 11:10:00,41.26,41.27,41.24,41.24,15129.0,40.8829,40.8928,40.8631,40.8631,15129.0
2022-10-06 11:15:00,41.24,41.28,41.23,41.28,30855.0,40.8631,40.9027,40.8532,40.9027,30855.0
2022-10-06 11:20:00,41.28,41.3,41.27,41.28,19834.0,40.9027,40.9225,40.8928,40.9027,19834.0
2022-10-06 11:25:00,41.29,41.31,41.27,41.31,4936.0,40.9126,40.9324,40.8928,40.9324,4936.0
2022-10-06 11:30:00,41.3,41.3,41.27,41.28,16307.0,40.9225,40.9225,40.8928,40.9027,16307.0
2022-10-06 11:35:00,41.28,41.3,41.25,41.25,14716.0,40.9027,40.9225,40.873,40.873,14716.0
2022-10-06 11:40:00,41.25,41.27,41.23,41.24,29150.0,40.873,40.8928,40.8532,40.8631,29150.0
2022-10-06 11:45:00,41.24,41.27,41.23,41.26,53905.0,40.8631,40.8928,40.8532,40.8829,53905.0
2022-10-06 11:50:00,41.25,41.29,41.24,41.26,29332.0,40.873,40.9126,40.8631,40.8829,29332.0
2022-10-06 11:55:00,41.26,41.28,41.17,41.17,24450.0,40.8829,40.9027,40.7937,40.7937,24450.0
2022-10-06 12:00:00,41.16,41.19,41.14,41.15,20527.0,40.7838,40.8135,40.764,40.7739,20527.0
2022-10-06 12:05:00,41.15,41.16,41.14,41.15,8880.0,40.7739,40.7838,40.764,40.7739,8880.0
2022-10-06 12:10:00,41.16,41.16,41.12,41.13,6461.0,40.7838,40.7838,40.7442,40.7541,6461.0
2022-10-06 12:15:00,41.14,41.16,41.11,41.15,16277.0,40.764,40.7838,40.7343,40.7739,16277.0
2022-10-06 12:20:00,41.14,41.17,41.13,41.16,6419.0,40.764,40.7937,40.7541,40.7838,6419.0
2022-10-06 12:25:00,41.18,41.21,41.17,41.2,5462.0,40.8036,40.8334,40.7937,40.8234,5462.0
2022-10-06 12:30:00,41.2,41.22,41.19,41.22,16607.0,40.8234,40.8433,40.8135,40.8433,16607.0
2022-10-06 12:35:00,41.22,41.23,41.21,41.22,2300.0,40.8433,40.8532,40.8334,40.8433,2300.0
2022-10-06 12:40:00,41.22,41.25,41.21,41.25,17664.0,40.8433,40.873,40.8334,40.873,17664.0
2022-10-06 12:45:00,41.25,41.27,41.24,41.24,18734.0,40.873,40.8928,40.8631,40.8631,18734.0
2022-10-06 12:50:00,41.25,41.25,41.23,41.23,8213.0,40.873,40.873,40.8532,40.8532,8213.0
2022-10-06 12:55:00,41.23,41.23,41.22,41.23,6200.0,40.8532,40.8532,40.8433,40.8532,6200.0
2022-10-06 13:00:00,41.23,41.24,41.2,41.21,3867.0,40.8532,40.8631,40.8234,40.8334,3867.0
2022-10-06 13:05:00,41.21,41.21,41.17,41.17,12431.0,40.8334,40.8334,40.7937,40.7937,12431.0
2022-10-06 13:10:00,41.18,41.23,41.18,41.23,7700.0,40.8036,40.8532,40.8036,40.8532,7700.0
2022-10-06 13:15:00,41.22,41.24,41.21,41.21,6025.0,40.8433,40.8631,40.8334,40.8334,6025.0
2022-10-06 13:20:00,41.22,41.23,41.19,41.21,59253.0,40.8433,40.8532,40.8135,40.8334,59253.0
2022-10-06 13:25:00,41.2,41.2,41.19,41.2,2135.0,40.8234,40.8234,40.8135,40.8234,2135.0
2022-10-06 13:30:00,41.21,41.21,41.17,41.18,4569.0,40.8334,40.8334,40.7937,40.8036,4569.0
2022-10-06 13:35:00,41.18,41.18,41.17,41.17,1969.0,40.8036,40.8036,40.7937,40.7937,1969.0
2022-10-06 13:40:00,41.17,41.19,41.17,41.19,8498.0,40.7937,40.8135,40.7937,40.8135,8498.0
2022-10-06 13:45:00,41.19,41.19,41.17,41.19,1500.0,40.8135,40.8135,40.7937,40.8135,1500.0
2022-10-06 13:50:00,41.19,41.19,41.17,41.18,3169.0,40.8135,40.8135,40.7937,40.8036,3169.0
2022-10-06 13:55:00,41.19,41.21,41.18,41.18,9326.0,40.8135,40.8334,40.8036,40.8036,9326.0
2022-10-06 14:00:00,41.18,41.18,41.14,41.14,11273.0,40.8036,40.8036,40.764,40.764,11273.0
2022-10-06 14:05:00,41.14,41.15,41.13,41.14,2909.0,40.764,40.7739,40.7541,40.764,2909.0
2022-10-06 14:10:00,41.14,41.16,41.14,41.16,7600.0,40.764,40.7838,40.764,40.7838,7600.0
2022-10-06 14:15:00,41.16,41.16,41.14,41.15,4321.0,40.7838,40.7838,40.764,40.7739,4321.0
2022-10-06 14:20:00,41.15,41.16,41.15,41.15,3150.0,40.7739,40.7838,40.7739,40.7739,3150.0
2022-10-06 14:25:00,41.16,41.17,41.14,41.15,6714.0,40.7838,40.7937,40.764,40.7739,6714.0
2022-10-06 14:30:00,41.15,41.18,41.13,41.13,3596.0,40.7739,40.8036,40.7541,40.7541,3596.0
2022-10-06 14:35:00,41.14,41.16,41.14,41.15,1600.0,40.764,40.7838,40.764,40.7739,1600.0
2022-10-06 14:40:00,41.15,41.15,41.13,41.13,5500.0,40.7739,40.7739,40.7541,40.7541,5500.0
2022-10-06 14:45:00,41.12,41.13,41.1,41.1,14710.0,40.7442,40.7541,40.7244,40.7244,14710.0
2022-10-06 14:50:00,41.09,41.1,41.07,41.1,19132.0,40.7145,40.7244,40.6946,40.7244,19132.0
2022-10-06 14:55:00,41.1,41.12,41.1,41.1,9162.0,40.7244,40.7442,40.7244,40.7244,9162.0
2022-10-06 15:00:00,41.1,41.11,41.07,41.09,9785.0,40.7244,40.7343,40.6946,40.7145,9785.0
2022-10-06 15:05:00,41.09,41.1,41.07,41.09,9373.0,40.7145,40.7244,40.6946,40.7145,9373.0
2022-10-06 15:10:00,41.1,41.11,41.07,41.11,11552.0,40.7244,40.7343,40.6946,40.7343,11552.0
2022-10-06 15:15:00,41.12,41.13,41.09,41.11,21629.0,40.7442,40.7541,40.7145,40.7343,21629.0
2022-10-06 15:20:00,41.11,41.15,41.1,41.13,70060.0,40.7343,40.7739,40.7244,40.7541,70060.0
2022-10-06 15:25:00,41.13,41.16,41.13,41.15,7597.0,40.7541,40.7838,40.7541,40.7739,7597.0
2022-10-06 15:30:00,41.16,41.16,41.14,41.14,17977.0,40.7838,40.7838,40.764,40.764,17977.0
2022-10-06 15:35:00,41.13,41.17,41.13,41.16,42187.0,40.7541,40.7937,40.7541,40.7838,42187.0
2022-10-06 15:40:00,41.15,41.16,41.13,41.14,31200.0,40.7739,40.7838,40.7541,40.764,31200.0
2022-10-06 15:45:00,41.14,41.16,41.11,41.11,27613.0,40.764,40.7838,40.7343,40.7343,27613.0
2022-10-06 15:50:00,41.11,41.14,41.09,41.12,65710.0,40.7343,40.764,40.7145,40.7442,65710.0
2022-10-06 15:55:00,41.12,41.13,41.08,41.09,158233.0,40.7442,40.7541,40.7045,40.7145,158233.0
2022-10-07 09:30:00,40.93,40.98,40.87,40.93,73721.0,40.5559,40.6055,40.4965,40.5559,73721.0
2022-10-07 09:35:00,40.93,40.96,40.84,40.87,114205.0,40.5559,40.5856,40.4667,40.4965,114205.0
2022-10-07 09:40:00,40.88,40.91,40.74,40.76,167888.0,40.5064,40.5361,40.3676,40.3875,167888.0
2022-10-07 09:45:00,40.76,40.78,40.72,40.72,98921.0,40.3875,40.4073,40.3478,40.3478,98921.0
2022-10-07 09:50:00,40.73,40.75,40.7,40.73,69423.0,40.3577,40.3776,40.328,40.3577,69423.0
2022-10-07 09:55:00,40.73,40.74,40.67,40.68,114858.0,40.3577,40.3676,40.2983,40.3082,114858.0
2022-10-07 10:00:00,40.69,40.7,40.63,40.65,39259.0,40.3181,40.328,40.2587,40.2785,39259.0
2022-10-07 10:05:00,40.66,40.72,40.66,40.7,56673.0,40.2884,40.3478,40.2884,40.328,56673.0
2022-10-07 10:10:00,40.69,40.74,40.68,40.73,26369.0,40.3181,40.3676,40.3082,40.3577,26369.0
2022-10-07 10:15:00,40.73,40.77,40.72,40.77,55135.0,40.3577,40.3974,40.3478,40.3974,55135.0
2022-10-07 10:20:00,40.77,40.79,40.74,40.77,80070.0,40.3974,40.4172,40.3676,40.3974,80070.0
2022-10-07 10:25:00,40.76,40.77,40.74,40.74,27544.0,40.3875,40.3974,40.3676,40.3676,27544.0
2022-10-07 10:30:00,40.75,40.76,40.72,40.72,23480.0,40.3776,40.3875,40.3478,40.3478,23480.0
2022-10-07 10:35:00,40.72,40.72,40.69,40.7,52727.0,40.3478,40.3478,40.3181,40.328,52727.0
2022-10-07 10:40:00,40.7,40.74,40.68,40.73,39080.0,40.328,40.3676,40.3082,40.3577,39080.0
2022-10-07 10:45:00,40.74,40.77,40.73,40.76,11802.0,40.3676,40.3974,40.3577,40.3875,11802.0
2022-10-07 10:50:00,40.75,40.75,40.71,40.74,11263.0,40.3776,40.3776,40.3379,40.3676,11263.0
2022-10-07 10:55:00,40.73,40.75,40.71,40.71,10123.0,40.3577,40.3776,40.3379,40.3379,10123.0
2022-10-07 11:00:00,40.72,40.75,40.72,40.75,4152.0,40.3478,40.3776,40.3478,40.3776,4152.0
2022-10-07 11:05:00,40.74,40.74,40.69,40.7,11114.0,40.3676,40.3676,40.3181,40.328,11114.0
2022-10-07 11:10:00,40.7,40.72,40.69,40.71,19672.0,40.328,40.3478,40.3181,40.3379,19672.0
2022-10-07 11:15:00,40.71,40.71,40.66,40.66,30666.0,40.3379,40.3379,40.2884,40.2884,30666.0
2022-10-07 11:20:00,40.66,40.66,40.63,40.65,17181.0,40.2884,40.2884,40.2587,40.2785,17181.0
2022-10-07 11:25:00,40.64,40.65,40.63,40.65,21556.0,40.2686,40.2785,40.2587,40.2785,21556.0
2022-10-07 11:30:00,40.65,40.66,40.62,40.63,42116.0,40.2785,40.2884,40.2487,40.2587,42116.0
2022-10-07 11:35:00,40.63,40.67,40.62,40.65,10939.0,40.2587,40.2983,40.2487,40.2785,10939.0
2022-10-07 11:40:00,40.65,40.66,40.62,40.65,5793.0,40.2785,40.2884,40.2487,40.2785,5793.0
2022-10-07 11:45:00,40.65,40.65,40.61,40.62,2800.0,40.2785,40.2785,40.2388,40.2487,2800.0
2022-10-07 11:50:00,40.62,40.64,40.6,40.61,3620.0,40.2487,40.2686,40.2289,40.2388,3620.0
2022-10-07 11:55:00,40.61,40.65,40.6,40.65,6721.0,40.2388,40.2785,40.2289,40.2785,6721.0
2022-10-07 12:00:00,40.64,40.65,40.63,40.64,10700.0,40.2686,40.2785,40.2587,40.2686,10700.0
2022-10-07 12:05:00,40.64,40.65,40.63,40.64,6481.0,40.2686,40.2785,40.2587,40.2686,6481.0
2022-10-07 12:10:00,40.65,40.67,40.64,40.64,5904.0,40.2785,40.2983,40.2686,40.2686,5904.0
2022-10-07 12:15:00,40.64,40.65,40.63,40.64,3222.0,40.2686,40.2785,40.2587,40.2686,3222.0
2022-10-07 12:20:00,40.64,40.64,40.59,40.59,25198.0,40.2686,40.2686,40.219,40.219,25198.0
2022-10-07 12:25:00,40.59,40.6,40.58,40.59,11462.0,40.219,40.2289,40.2091,40.219,11462.0
2022-10-07 12:30:00,40.58,40.58,40.56,40.56,4997.0,40.2091,40.2091,40.1893,40.1893,4997.0
2022-10-07 12:35:00,40.56,40.58,40.56,40.57,24415.0,40.1893,40.2091,40.1893,40.1992,24415.0
2022-10-07 12:40:00,40.57,40.58,40.56,40.57,7325.0,40.1992,40.2091,40.1893,40.1992,7325.0
2022-10-07 12:45:00,40.57,40.57,40.55,40.55,15715.0,40.1992,40.1992,40.1794,40.1794,15715.0
2022-10-07 12:50:00,40.55,40.56,40.53,40.54,37225.0,40.1794,40.1893,40.1596,40.1695,37225.0
2022-10-07 12:55:00,40.54,40.56,40.54,40.54,26745.0,40.1695,40.1893,40.1695,40.1695,26745.0
2022-10-07 13:00:00,40.54,40.54,40.52,40.53,10816.0,40.1695,40.1695,40.1497,40.1596,10816.0
2022-10-07 13:05:00,40.53,40.53,40.51,40.52,5329.0,40.1596,40.1596,40.1398,40.1497,5329.0
2022-10-07 13:10:00,40.52,40.55,40.51,40.55,23757.0,40.1497,40.1794,40.1398,40.1794,23757.0
2022-10-07 13:15:00,40.55,40.56,40.55,40.55,27339.0,40.1794,40.1893,40.1794,40.1794,27339.0
2022-10-07 13:20:00,40.55,40.56,40.52,40.52,8865.0,40.1794,40.1893,40.1497,40.1497,8865.0
2022-10-07 13:25:00,40.52,40.56,40.52,40.54,38283.0,40.1497,40.1893,40.1497,40.1695,38283.0
2022-10-07 13:30:00,40.53,40.54,40.52,40.53,8300.0,40.1596,40.1695,40.1497,40.1596,8300.0
2022-10-07 13:35:00,40.52,40.53,40.52,40.53,3934.0,40.1497,40.1596,40.1497,40.1596,3934.0
2022-10-07 13:40:00,40.52,40.56,40.52,40.54,23005.0,40.1497,40.1893,40.1497,40.1695,23005.0
2022-10-07 13:45:00,40.54,40.55,40.53,40.53,12738.0,40.1695,40.1794,40.1596,40.1596,12738.0
2022-10-07 13:50:00,40.54,40.55,40.52,40.53,6049.0,40.1695,40.1794,40.1497,40.1596,6049.0
2022-10-07 13:55:00,40.53,40.53,40.47,40.47,4008.0,40.1596,40.1596,40.1001,40.1001,4008.0
2022-10-07 14:00:00,40.46,40.49,40.46,40.48,6700.0,40.0902,40.1199,40.0902,40.11,6700.0
2022-10-07 14:05:00,40.48,40.51,40.47,40.48,6431.0,40.11,40.1398,40.1001,40.11,6431.0
2022-10-07 14:10:00,40.48,40.48,40.46,40.47,7618.0,40.11,40.11,40.0902,40.1001,7618.0
2022-10-07 14:15:00,40.47,40.49,40.47,40.47,8249.0,40.1001,40.1199,40.1001,40.1001,8249.0
2022-10-07 14:20:00,40.47,40.48,40.45,40.45,18843.0,40.1001,40.11,40.0803,40.0803,18843.0
2022-10-07 14:25:00,40.46,40.46,40.44,40.44,4400.0,40.0902,40.0902,40.0704,40.0704,4400.0
2022-10-07 14:30:00,40.43,40.45,40.42,40.45,6230.0,40.0605,40.0803,40.0506,40.0803,6230.0
2022-10-07 14:35:00,40.45,40.46,40.44,40.45,35706.0,40.0803,40.0902,40.0704,40.0803,35706.0
2022-10-07 14:40:00,40.44,40.45,40.42,40.42,11291.0,40.0704,40.0803,40.0506,40.0506,11291.0
2022-10-07 14:45:00,40.43,40.43,40.42,40.42,26451.0,40.0605,40.0605,40.0506,40.0506,26451.0
2022-10-07 14:50:00,40.42,40.43,40.41,40.42,36663.0,40.0506,40.0605,40.0407,40.0506,36663.0
2022-10-07 14:55:00,40.43,40.43,40.41,40.42,81484.0,40.0605,40.0605,40.0407,40.0506,81484.0
2022-10-07 15:00:00,40.42,40.45,40.42,40.44,123836.0,40.0506,40.0803,40.0506,40.0704,123836.0
2022-10-07 15:05:00,40.44,40.44,40.41,40.41,89463.0,40.0704,40.0704,40.0407,40.0407,89463.0
2022-10-07 15:10:00,40.41,40.43,40.4,40.4,31628.0,40.0407,40.0605,40.0308,40.0308,31628.0
2022-10-07 15:15:00,40.4,40.4,40.37,40.39,18703.0,40.0308,40.0308,40.001,40.0208,18703.0
2022-10-07 15:20:00,40.39,40.4,40.36,40.37,11447.0,40.0208,40.0308,39.9911,40.001,11447.0
2022-10-07 15:25:00,40.38,40.38,40.34,40.37,63871.0,40.0109,40.0109,39.9713,40.001,63871.0
2022-10-07 15:30:00,40.37,40.37,40.33,40.34,53823.0,40.001,40.001,39.9614,39.9713,53823.0
2022-10-07 15:35:00,40.34,40.38,40.33,40.37,24963.0,39.9713,40.0109,39.9614,40.001,24963.0
2022-10-07 15:40:00,40.37,40.42,40.37,40.41,69250.0,40.001,40.0506,40.001,40.0407,69250.0
2022-10-07 15:45:00,40.4,40.43,40.38,40.4,52115.0,40.0308,40.0605,40.0109,40.0308,52115.0
2022-10-07 15:50:00,40.41,40.48,40.41,40.43,144302.0,40.0407,40.11,40.0407,40.0605,144302.0
2022-10-07 15:55:00,40.43,40.44,40.39,40.39,127033.0,40.0605,40.0704,40.0208,40.0208,127033.0
2022-10-10 09:30:00,41.0,41.03,40.86,40.94,57724.0,40.6253,40.655,40.4866,40.5658,57724.0
2022-10-10 09:35:00,40.94,40.96,40.88,40.9,22153.0,40.5658,40.5856,40.5064,40.5262,22153.0
2022-10-10 09:40:00,40.89,40.96,40.88,40.94,31334.0,40.5163,40.5856,40.5064,40.5658,31334.0
2022-10-10 09:45:00,40.95,41.02,40.93,40.98,41353.0,40.5757,40.6451,40.5559,40.6055,41353.0
2022-10-10 09:50:00,40.98,41.0,40.94,40.96,25792.0,40.6055,40.6253,40.5658,40.5856,25792.0
2022-10-10 09:55:00,40.96,40.98,40.92,40.93,332383.0,40.5856,40.6055,40.546,40.5559,332383.0
2022-10-10 10:00:00,40.93,40.96,40.92,40.92,183829.0,40.5559,40.5856,40.546,40.546,183829.0
2022-10-10 10:05:00,40.92,40.97,40.9,40.91,62408.0,40.546,40.5955,40.5262,40.5361,62408.0
2022-10-10 10:10:00,40.91,40.96,40.9,40.92,26393.0,40.5361,40.5856,40.5262,40.546,26393.0
2022-10-10 10:15:00,40.92,40.97,40.92,40.95,57765.0,40.546,40.5955,40.546,40.5757,57765.0
2022-10-10 10:20:00,40.95,40.97,40.94,40.96,20759.0,40.5757,40.5955,40.5658,40.5856,20759.0
2022-10-10 10:25:00,40.95,41.0,40.94,40.98,67895.0,40.5757,40.6253,40.5658,40.6055,67895.0
2022-10-10 10:30:00,40.98,41.02,40.94,40.96,135209.0,40.6055,40.6451,40.5658,40.5856,135209.0
2022-10-10 10:35:00,40.97,40.98,40.88,40.89,28290.0,40.5955,40.6055,40.5064,40.5163,28290.0
2022-10-10 10:40:00,40.88,40.9,40.87,40.9,29084.0,40.5064,40.5262,40.4965,40.5262,29084.0
2022-10-10 10:45:00,40.9,40.91,40.87,40.9,38614.0,40.5262,40.5361,40.4965,40.5262,38614.0
2022-10-10 10:50:00,40.89,40.91,40.87,40.87,15995.0,40.5163,40.5361,40.4965,40.4965,15995.0
2022-10-10 10:55:00,40.87,40.89,40.86,40.88,17306.0,40.4965,40.5163,40.4866,40.5064,17306.0
2022-10-10 11:00:00,40.87,40.88,40.83,40.83,22049.0,40.4965,40.5064,40.4568,40.4568,22049.0
2022-10-10 11:05:00,40.83,40.87,40.83,40.86,23118.0,40.4568,40.4965,40.4568,40.4866,23118.0
2022-10-10 11:10:00,40.85,40.89,40.85,40.88,14299.0,40.4766,40.5163,40.4766,40.5064,14299.0
2022-10-10 11:15:00,40.88,40.89,40.84,40.84,11717.0,40.5064,40.5163,40.4667,40.4667,11717.0
2022-10-10 11:20:00,40.84,40.91,40.84,40.91,17720.0,40.4667,40.5361,40.4667,40.5361,17720.0
2022-10-10 11:25:00,40.91,40.92,40.9,40.91,10695.0,40.5361,40.546,40.5262,40.5361,10695.0
2022-10-10 11:30:00,40.91,40.92,40.89,40.91,14653.0,40.5361,40.546,40.5163,40.5361,14653.0
2022-10-10 11:35:00,40.91,40.92,40.89,40.89,21515.0,40.5361,40.546,40.5163,40.5163,21515.0
2022-10-10 11:40:00,40.89,40.9,40.87,40.9,13968.0,40.5163,40.5262,40.4965,40.5262,13968.0
2022-10-10 11:45:00,40.89,40.92,40.88,40.92,8021.0,40.5163,40.546,40.5064,40.546,8021.0
2022-10-10 11:50:00,40.92,40.95,40.92,40.93,12264.0,40.546,40.5757,40.546,40.5559,12264.0
2022-10-10 11:55:00,40.93,40.94,40.91,40.91,1719.0,40.5559,40.5658,40.5361,40.5361,1719.0
2022-10-10 12:00:00,40.91,40.92,40.91,40.92,6087.0,40.5361,40.546,40.5361,40.546,6087.0
2022-10-10 12:05:00,40.92,40.92,40.89,40.9,3000.0,40.546,40.546,40.5163,40.5262,3000.0
2022-10-10 12:10:00,40.9,40.9,40.88,40.88,6068.0,40.5262,40.5262,40.5064,40.5064,6068.0
2022-10-10 12:15:00,40.89,40.89,40.87,40.87,9300.0,40.5163,40.5163,40.4965,40.4965,9300.0
2022-10-10 12:20:00,40.85,40.85,40.82,40.83,5670.0,40.4766,40.4766,40.4469,40.4568,5670.0
2022-10-10 12:25:00,40.83,40.83,40.8,40.81,8346.0,40.4568,40.4568,40.4271,40.437,8346.0
2022-10-10 12:30:00,40.82,40.84,40.79,40.8,21145.0,40.4469,40.4667,40.4172,40.4271,21145.0
2022-10-10 12:35:00,40.81,40.82,40.79,40.81,13176.0,40.437,40.4469,40.4172,40.437,13176.0
2022-10-10 12:40:00,40.82,40.84,40.8,40.81,8228.0,40.4469,40.4667,40.4271,40.437,8228.0
2022-10-10 12:45:00,40.81,40.82,40.79,40.8,27589.0,40.437,40.4469,40.4172,40.4271,27589.0
2022-10-10 12:50:00,40.81,40.81,40.77,40.77,128154.0,40.437,40.437,40.3974,40.3974,128154.0
2022-10-10 12:55:00,40.77,40.79,40.77,40.78,8942.0,40.3974,40.4172,40.3974,40.4073,8942.0
2022-10-10 13:00:00,40.77,40.78,40.74,40.75,85206.0,40.3974,40.4073,40.3676,40.3776,85206.0
2022-10-10 13:05:00,40.75,40.75,40.73,40.73,11671.0,40.3776,40.3776,40.3577,40.3577,11671.0
2022-10-10 13:10:00,40.73,40.78,40.71,40.77,100890.0,40.3577,40.4073,40.3379,40.3974,100890.0
2022-10-10 13:15:00,40.77,40.79,40.75,40.77,44169.0,40.3974,40.4172,40.3776,40.3974,44169.0
2022-10-10 13:20:00,40.78,40.83,40.78,40.81,41049.0,40.4073,40.4568,40.4073,40.437,41049.0
2022-10-10 13:25:00,40.8,40.83,40.79,40.83,8095.0,40.4271,40.4568,40.4172,40.4568,8095.0
2022-10-10 13:30:00,40.83,40.86,40.77,40.83,817874.0,40.4568,40.4866,40.3974,40.4568,817874.0
2022-10-10 13:35:00,40.83,40.85,40.81,40.82,174076.0,40.4568,40.4766,40.437,40.4469,174076.0
2022-10-10 13:40:00,40.83,40.83,40.8,40.8,24272.0,40.4568,40.4568,40.4271,40.4271,24272.0
2022-10-10 13:45:00,40.79,40.91,40.78,40.9,15059.0,40.4172,40.5361,40.4073,40.5262,15059.0
2022-10-10 13:50:00,40.9,40.93,40.89,40.92,23681.0,40.5262,40.5559,40.5163,40.546,23681.0
2022-10-10 13:55:00,40.93,40.93,40.89,40.9,21746.0,40.5559,40.5559,40.5163,40.5262,21746.0
2022-10-10 14:00:00,40.9,40.9,40.88,40.89,9059.0,40.5262,40.5262,40.5064,40.5163,9059.0
2022-10-10 14:05:00,40.88,40.88,40.85,40.85,12182.0,40.5064,40.5064,40.4766,40.4766,12182.0
2022-10-10 14:10:00,40.86,40.87,40.83,40.84,37450.0,40.4866,40.4965,40.4568,40.4667,37450.0
2022-10-10 14:15:00,40.83,40.85,40.82,40.84,11818.0,40.4568,40.4766,40.4469,40.4667,11818.0
2022-10-10 14:20:00,40.84,40.86,40.82,40.84,12464.0,40.4667,40.4866,40.4469,40.4667,12464.0
2022-10-10 14:25:00,40.84,40.86,40.84,40.84,4956.0,40.4667,40.4866,40.4667,40.4667,4956.0
2022-10-10 14:30:00,40.84,40.9,40.84,40.89,12560.0,40.4667,40.5262,40.4667,40.5163,12560.0
2022-10-10 14:35:00,40.89,40.89,40.88,40.89,5542.0,40.5163,40.5163,40.5064,40.5163,5542.0
2022-10-10 14:40:00,40.89,40.9,40.87,40.87,29227.0,40.5163,40.5262,40.4965,40.4965,29227.0
2022-10-10 14:45:00,40.87,40.89,40.85,40.87,27436.0,40.4965,40.5163,40.4766,40.4965,27436.0
2022-10-10 14:50:00,40.87,40.88,40.86,40.88,12215.0,40.4965,40.5064,40.4866,40.5064,12215.0
2022-10-10 14:55:00,40.88,40.89,40.85,40.88,9417.0,40.5064,40.5163,40.4766,40.5064,9417.0
2022-10-10 15:00:00,40.87,40.9,40.84,40.86,16144.0,40.4965,40.5262,40.4667,40.4866,16144.0
2022-10-10 15:05:00,40.86,40.9,40.85,40.89,9896.0,40.4866,40.5262,40.4766,40.5163,9896.0
2022-10-10 15:10:00,40.89,40.9,40.87,40.9,12099.0,40.5163,40.5262,40.4965,40.5262,12099.0
2022-10-10 15:15:00,40.89,40.93,40.89,40.93,15212.0,40.5163,40.5559,40.5163,40.5559,15212.0
2022-10-10 15:20:00,40.93,40.94,40.9,40.92,29445.0,40.5559,40.5658,40.5262,40.546,29445.0
2022-10-10 15:25:00,40.91,40.91,40.86,40.88,22029.0,40.5361,40.5361,40.4866,40.5064,22029.0
2022-10-10 15:30:00,40.87,40.9,40.86,40.89,31573.0,40.4965,40.5262,40.4866,40.5163,31573.0
2022-10-10 15:35:00,40.88,40.9,40.87,40.89,11245.0,40.5064,40.5262,40.4965,40.5163,11245.0
2022-10-10 15:40:00,40.89,40.89,40.85,40.87,30217.0,40.5163,40.5163,40.4766,40.4965,30217.0
2022-10-10 15:45:00,40.87,40.89,40.86,40.87,28960.0,40.4965,40.5163,40.4866,40.4965,28960.0
2022-10-10 15:50:00,40.87,40.89,40.85,40.88,61784.0,40.4965,40.5163,40.4766,40.5064,61784.0
2022-10-10 15:55:00,40.88,40.88,40.82,40.84,367814.0,40.5064,40.5064,40.4469,40.4667,367814.0
2022-10-11 09:30:00,40.37,40.48,40.37,40.45,198532.0,40.001,40.11,40.001,40.0803,198532.0
2022-10-11 09:35:00,40.44,40.45,40.41,40.42,76000.0,40.0704,40.0803,40.0407,40.0506,76000.0
2022-10-11 09:40:00,40.42,40.44,40.4,40.41,135048.0,40.0506,40.0704,40.0308,40.0407,135048.0
2022-10-11 09:45:00,40.41,40.44,40.36,40.39,24453.0,40.0407,40.0704,39.9911,40.0208,24453.0
2022-10-11 09:50:00,40.4,40.41,40.35,40.35,44604.0,40.0308,40.0407,39.9812,39.9812,44604.0
2022-10-11 09:55:00,40.34,40.36,40.31,40.32,51089.0,39.9713,39.9911,39.9416,39.9515,51089.0
2022-10-11 10:00:00,40.32,40.32,40.27,40.3,24475.0,39.9515,39.9515,39.9019,39.9317,24475.0
2022-10-11 10:05:00,40.3,40.32,40.28,40.3,17629.0,39.9317,39.9515,39.9119,39.9317,17629.0
2022-10-11 10:10:00,40.3,40.34,40.29,40.33,117866.0,39.9317,39.9713,39.9218,39.9614,117866.0
2022-10-11 10:15:00,40.33,40.37,40.31,40.34,45432.0,39.9614,40.001,39.9416,39.9713,45432.0
2022-10-11 10:20:00,40.33,40.34,40.32,40.34,57271.0,39.9614,39.9713,39.9515,39.9713,57271.0
2022-10-11 10:25:00,40.34,40.35,40.33,40.34,19914.0,39.9713,39.9812,39.9614,39.9713,19914.0
2022-10-11 10:30:00,40.33,40.38,40.3,40.36,26659.0,39.9614,40.0109,39.9317,39.9911,26659.0
2022-10-11 10:35:00,40.36,40.4,40.35,40.4,20793.0,39.9911,40.0308,39.9812,40.0308,20793.0
2022-10-11 10:40:00,40.39,40.44,40.39,40.43,45092.0,40.0208,40.0704,40.0208,40.0605,45092.0
2022-10-11 10:45:00,40.44,40.44,40.4,40.41,19554.0,40.0704,40.0704,40.0308,40.0407,19554.0
2022-10-11 10:50:00,40.41,40.42,40.39,40.4,13785.0,40.0407,40.0506,40.0208,40.0308,13785.0
2022-10-11 10:55:00,40.4,40.42,40.37,40.38,30475.0,40.0308,40.0506,40.001,40.0109,30475.0
2022-10-11 11:00:00,40.39,40.49,40.38,40.47,10134.0,40.0208,40.1199,40.0109,40.1001,10134.0
2022-10-11 11:05:00,40.47,40.48,40.43,40.45,18765.0,40.1001,40.11,40.0605,40.0803,18765.0
2022-10-11 11:10:00,40.45,40.47,40.43,40.46,13825.0,40.0803,40.1001,40.0605,40.0902,13825.0
2022-10-11 11:15:00,40.46,40.5,40.46,40.48,18587.0,40.0902,40.1298,40.0902,40.11,18587.0
2022-10-11 11:20:00,40.48,40.52,40.48,40.51,17113.0,40.11,40.1497,40.11,40.1398,17113.0
2022-10-11 11:25:00,40.51,40.53,40.48,40.52,14491.0,40.1398,40.1596,40.11,40.1497,14491.0
2022-10-11 11:30:00,40.52,40.57,40.51,40.57,32700.0,40.1497,40.1992,40.1398,40.1992,32700.0
2022-10-11 11:35:00,40.57,40.59,40.55,40.55,24484.0,40.1992,40.219,40.1794,40.1794,24484.0
2022-10-11 11:40:00,40.57,40.6,40.55,40.59,16207.0,40.1992,40.2289,40.1794,40.219,16207.0
2022-10-11 11:45:00,40.59,40.64,40.59,40.61,38927.0,40.219,40.2686,40.219,40.2388,38927.0
2022-10-11 11:50:00,40.61,40.62,40.58,40.59,34954.0,40.2388,40.2487,40.2091,40.219,34954.0
2022-10-11 11:55:00,40.6,40.65,40.59,40.64,18598.0,40.2289,40.2785,40.219,40.2686,18598.0
2022-10-11 12:00:00,40.64,40.65,40.61,40.62,24146.0,40.2686,40.2785,40.2388,40.2487,24146.0
2022-10-11 12:05:00,40.62,40.62,40.57,40.57,50792.0,40.2487,40.2487,40.1992,40.1992,50792.0
2022-10-11 12:10:00,40.58,40.58,40.57,40.58,291496.0,40.2091,40.2091,40.1992,40.2091,291496.0
2022-10-11 12:15:00,40.59,40.63,40.58,40.63,8905.0,40.219,40.2587,40.2091,40.2587,8905.0
2022-10-11 12:20:00,40.63,40.65,40.62,40.65,51815.0,40.2587,40.2785,40.2487,40.2785,51815.0
2022-10-11 12:25:00,40.65,40.65,40.62,40.63,27336.0,40.2785,40.2785,40.2487,40.2587,27336.0
2022-10-11 12:30:00,40.63,40.66,40.62,40.65,27270.0,40.2587,40.2884,40.2487,40.2785,27270.0
2022-10-11 12:35:00,40.65,40.66,40.63,40.66,9881.0,40.2785,40.2884,40.2587,40.2884,9881.0
2022-10-11 12:40:00,40.66,40.69,40.65,40.69,32788.0,40.2884,40.3181,40.2785,40.3181,32788.0
2022-10-11 12:45:00,40.69,40.72,40.68,40.7,15087.0,40.3181,40.3478,40.3082,40.328,15087.0
2022-10-11 12:50:00,40.7,40.7,40.67,40.67,45275.0,40.328,40.328,40.2983,40.2983,45275.0
2022-10-11 12:55:00,40.67,40.69,40.66,40.66,17513.0,40.2983,40.3181,40.2884,40.2884,17513.0
2022-10-11 13:00:00,40.67,40.68,40.66,40.67,23989.0,40.2983,40.3082,40.2884,40.2983,23989.0
2022-10-11 13:05:00,40.66,40.68,40.65,40.68,10241.0,40.2884,40.3082,40.2785,40.3082,10241.0
2022-10-11 13:10:00,40.68,40.68,40.66,40.66,18167.0,40.3082,40.3082,40.2884,40.2884,18167.0
2022-10-11 13:15:00,40.66,40.67,40.62,40.64,322827.0,40.2884,40.2983,40.2487,40.2686,322827.0
2022-10-11 13:20:00,40.64,40.66,40.63,40.65,30842.0,40.2686,40.2884,40.2587,40.2785,30842.0
2022-10-11 13:25:00,40.65,40.65,40.58,40.6,53775.0,40.2785,40.2785,40.2091,40.2289,53775.0
2022-10-11 13:30:00,40.6,40.61,40.57,40.61,37966.0,40.2289,40.2388,40.1992,40.2388,37966.0
2022-10-11 13:35:00,40.61,40.61,40.58,40.59,23484.0,40.2388,40.2388,40.2091,40.219,23484.0
2022-10-11 13:40:00,40.59,40.61,40.59,40.61,24375.0,40.219,40.2388,40.219,40.2388,24375.0
2022-10-11 13:45:00,40.6,40.63,40.6,40.6,9673.0,40.2289,40.2587,40.2289,40.2289,9673.0
2022-10-11 13:50:00,40.6,40.63,40.59,40.61,25872.0,40.2289,40.2587,40.219,40.2388,25872.0
2022-10-11 13:55:00,40.61,40.63,40.59,40.62,41903.0,40.2388,40.2587,40.219,40.2487,41903.0
2022-10-11 14:00:00,40.63,40.63,40.6,40.62,12029.0,40.2587,40.2587,40.2289,40.2487,12029.0
2022-10-11 14:05:00,40.62,40.63,40.58,40.59,17160.0,40.2487,40.2587,40.2091,40.219,17160.0
2022-10-11 14:10:00,40.6,40.6,40.57,40.59,25012.0,40.2289,40.2289,40.1992,40.219,25012.0
2022-10-11 14:15:00,40.59,40.59,40.57,40.58,25634.0,40.219,40.219,40.1992,40.2091,25634.0
2022-10-11 14:20:00,40.58,40.62,40.58,40.61,9700.0,40.2091,40.2487,40.2091,40.2388,9700.0
2022-10-11 14:25:00,40.62,40.64,40.6,40.61,11132.0,40.2487,40.2686,40.2289,40.2388,11132.0
2022-10-11 14:30:00,40.62,40.64,40.61,40.64,19162.0,40.2487,40.2686,40.2388,40.2686,19162.0
2022-10-11 14:35:00,40.64,40.64,40.61,40.63,15971.0,40.2686,40.2686,40.2388,40.2587,15971.0
2022-10-11 14:40:00,40.64,40.65,40.58,40.59,9394.0,40.2686,40.2785,40.2091,40.219,9394.0
2022-10-11 14:45:00,40.59,40.59,40.5,40.51,44412.0,40.219,40.219,40.1298,40.1398,44412.0
2022-10-11 14:50:00,40.51,40.51,40.45,40.46,27971.0,40.1398,40.1398,40.0803,40.0902,27971.0
2022-10-11 14:55:00,40.46,40.47,40.4,40.41,14607.0,40.0902,40.1001,40.0308,40.0407,14607.0
2022-10-11 15:00:00,40.41,40.41,40.36,40.38,52128.0,40.0407,40.0407,39.9911,40.0109,52128.0
2022-10-11 15:05:00,40.38,40.4,40.35,40.37,39531.0,40.0109,40.0308,39.9812,40.001,39531.0
2022-10-11 15:10:00,40.37,40.37,40.33,40.35,45542.0,40.001,40.001,39.9614,39.9812,45542.0
2022-10-11 15:15:00,40.35,40.38,40.31,40.37,17846.0,39.9812,40.0109,39.9416,40.001,17846.0
2022-10-11 15:20:00,40.38,40.42,40.37,40.39,33990.0,40.0109,40.0506,40.001,40.0208,33990.0
2022-10-11 15:25:00,40.4,40.41,40.36,40.4,13299.0,40.0308,40.0407,39.9911,40.0308,13299.0
2022-10-11 15:30:00,40.39,40.41,40.36,40.4,34772.0,40.0208,40.0407,39.9911,40.0308,34772.0
2022-10-11 15:35:00,40.4,40.43,40.39,40.43,46086.0,40.0308,40.0605,40.0208,40.0605,46086.0
2022-10-11 15:40:00,40.43,40.43,40.39,40.41,80152.0,40.0605,40.0605,40.0208,40.0407,80152.0
2022-10-11 15:45:00,40.42,40.43,40.4,40.42,64880.0,40.0506,40.0605,40.0308,40.0506,64880.0
2022-10-11 15:50:00,40.42,40.43,40.37,40.4,85903.0,40.0506,40.0605,40.001,40.0308,85903.0
2022-10-11 15:55:00,40.4,40.42,40.36,40.37,69816.0,40.0308,40.0506,39.9911,40.001,69816.0
2022-10-12 09:30:00,40.52,40.54,40.39,40.41,77055.0,40.1497,40.1695,40.0208,40.0407,77055.0
2022-10-12 09:35:00,40.41,40.59,40.4,40.57,39943.0,40.0407,40.219,40.0308,40.1992,39943.0
2022-10-12 09:40:00,40.56,40.6,40.54,40.6,50740.0,40.1893,40.2289,40.1695,40.2289,50740.0
2022-10-12 09:45:00,40.59,40.62,40.55,40.57,24819.0,40.219,40.2487,40.1794,40.1992,24819.0
2022-10-12 09:50:00,40.56,40.57,40.5,40.52,71987.0,40.1893,40.1992,40.1298,40.1497,71987.0
2022-10-12 09:55:00,40.52,40.55,40.5,40.54,41713.0,40.1497,40.1794,40.1298,40.1695,41713.0
2022-10-12 10:00:00,40.54,40.57,40.52,40.55,46006.0,40.1695,40.1992,40.1497,40.1794,46006.0
2022-10-12 10:05:00,40.56,40.56,40.5,40.52,17890.0,40.1893,40.1893,40.1298,40.1497,17890.0
2022-10-12 10:10:00,40.52,40.53,40.49,40.49,26761.0,40.1497,40.1596,40.1199,40.1199,26761.0
2022-10-12 10:15:00,40.49,40.51,40.46,40.51,17304.0,40.1199,40.1398,40.0902,40.1398,17304.0
2022-10-12 10:20:00,40.5,40.5,40.44,40.47,18954.0,40.1298,40.1298,40.0704,40.1001,18954.0
2022-10-12 10:25:00,40.48,40.55,40.47,40.52,53398.0,40.11,40.1794,40.1001,40.1497,53398.0
2022-10-12 10:30:00,40.52,40.56,40.5,40.55,69938.0,40.1497,40.1893,40.1298,40.1794,69938.0
2022-10-12 10:35:00,40.55,40.55,40.5,40.5,22920.0,40.1794,40.1794,40.1298,40.1298,22920.0
2022-10-12 10:40:00,40.5,40.5,40.46,40.48,10700.0,40.1298,40.1298,40.0902,40.11,10700.0
2022-10-12 10:45:00,40.47,40.48,40.45,40.48,22313.0,40.1001,40.11,40.0803,40.11,22313.0
2022-10-12 10:50:00,40.48,40.51,40.47,40.51,28872.0,40.11,40.1398,40.1001,40.1398,28872.0
2022-10-12 10:55:00,40.5,40.52,40.49,40.49,9728.0,40.1298,40.1497,40.1199,40.1199,9728.0
2022-10-12 11:00:00,40.5,40.53,40.49,40.52,15595.0,40.1298,40.1596,40.1199,40.1497,15595.0
2022-10-12 11:05:00,40.52,40.53,40.5,40.51,68147.0,40.1497,40.1596,40.1298,40.1398,68147.0
2022-10-12 11:10:00,40.52,40.53,40.5,40.51,14395.0,40.1497,40.1596,40.1298,40.1398,14395.0
2022-10-12 11:15:00,40.52,40.56,40.5,40.55,12344.0,40.1497,40.1893,40.1298,40.1794,12344.0
2022-10-12 11:20:00,40.54,40.56,40.51,40.52,11947.0,40.1695,40.1893,40.1398,40.1497,11947.0
2022-10-12 11:25:00,40.52,40.53,40.5,40.53,9810.0,40.1497,40.1596,40.1298,40.1596,9810.0
2022-10-12 11:30:00,40.54,40.54,40.5,40.51,11401.0,40.1695,40.1695,40.1298,40.1398,11401.0
2022-10-12 11:35:00,40.51,40.54,40.5,40.52,8174.0,40.1398,40.1695,40.1298,40.1497,8174.0
2022-10-12 11:40:00,40.52,40.55,40.5,40.53,50198.0,40.1497,40.1794,40.1298,40.1596,50198.0
2022-10-12 11:45:00,40.52,40.53,40.51,40.52,7100.0,40.1497,40.1596,40.1398,40.1497,7100.0
2022-10-12 11:50:00,40.52,40.54,40.51,40.54,24249.0,40.1497,40.1695,40.1398,40.1695,24249.0
2022-10-12 11:55:00,40.54,40.54,40.52,40.53,13190.0,40.1695,40.1695,40.1497,40.1596,13190.0
2022-10-12 12:00:00,40.54,40.56,40.53,40.54,6817.0,40.1695,40.1893,40.1596,40.1695,6817.0
2022-10-12 12:05:00,40.54,40.58,40.52,40.54,16988.0,40.1695,40.2091,40.1497,40.1695,16988.0
2022-10-12 12:10:00,40.54,40.54,40.5,40.52,52217.0,40.1695,40.1695,40.1298,40.1497,52217.0
2022-10-12 12:15:00,40.52,40.53,40.51,40.52,7626.0,40.1497,40.1596,40.1398,40.1497,7626.0
2022-10-12 12:20:00,40.53,40.53,40.51,40.52,4332.0,40.1596,40.1596,40.1398,40.1497,4332.0
2022-10-12 12:25:00,40.52,40.53,40.5,40.52,7757.0,40.1497,40.1596,40.1298,40.1497,7757.0
2022-10-12 12:30:00,40.52,40.52,40.5,40.52,2601.0,40.1497,40.1497,40.1298,40.1497,2601.0
2022-10-12 12:35:00,40.52,40.52,40.48,40.49,10700.0,40.1497,40.1497,40.11,40.1199,10700.0
2022-10-12 12:40:00,40.49,40.5,40.48,40.5,6700.0,40.1199,40.1298,40.11,40.1298,6700.0
2022-10-12 12:45:00,40.5,40.52,40.49,40.52,11800.0,40.1298,40.1497,40.1199,40.1497,11800.0
2022-10-12 12:50:00,40.52,40.53,40.52,40.52,3900.0,40.1497,40.1596,40.1497,40.1497,3900.0
2022-10-12 12:55:00,40.53,40.56,40.53,40.55,3406.0,40.1596,40.1893,40.1596,40.1794,3406.0
2022-10-12 13:00:00,40.54,40.56,40.52,40.52,29845.0,40.1695,40.1893,40.1497,40.1497,29845.0
2022-10-12 13:05:00,40.52,40.54,40.52,40.54,3000.0,40.1497,40.1695,40.1497,40.1695,3000.0
2022-10-12 13:10:00,40.54,40.54,40.52,40.53,3100.0,40.1695,40.1695,40.1497,40.1596,3100.0
2022-10-12 13:15:00,40.53,40.53,40.5,40.51,5180.0,40.1596,40.1596,40.1298,40.1398,5180.0
2022-10-12 13:20:00,40.51,40.51,40.49,40.51,175896.0,40.1398,40.1398,40.1199,40.1398,175896.0
2022-10-12 13:25:00,40.5,40.52,40.5,40.52,16591.0,40.1298,40.1497,40.1298,40.1497,16591.0
2022-10-12 13:30:00,40.52,40.52,40.48,40.5,7000.0,40.1497,40.1497,40.11,40.1298,7000.0
2022-10-12 13:35:00,40.5,40.5,40.48,40.5,2900.0,40.1298,40.1298,40.11,40.1298,2900.0
2022-10-12 13:40:00,40.51,40.51,40.49,40.51,5086.0,40.1398,40.1398,40.1199,40.1398,5086.0
2022-10-12 13:45:00,40.5,40.52,40.49,40.51,22558.0,40.1298,40.1497,40.1199,40.1398,22558.0
2022-10-12 13:50:00,40.51,40.52,40.49,40.51,13530.0,40.1398,40.1497,40.1199,40.1398,13530.0
2022-10-12 13:55:00,40.5,40.51,40.49,40.51,18855.0,40.1298,40.1398,40.1199,40.1398,18855.0
2022-10-12 14:00:00,40.52,40.57,40.47,40.5,86177.0,40.1497,40.1992,40.1001,40.1298,86177.0
2022-10-12 14:05:00,40.5,40.57,40.49,40.55,31400.0,40.1298,40.1992,40.1199,40.1794,31400.0
2022-10-12 14:10:00,40.54,40.61,40.52,40.6,48843.0,40.1695,40.2388,40.1497,40.2289,48843.0
2022-10-12 14:15:00,40.6,40.6,40.56,40.58,30692.0,40.2289,40.2289,40.1893,40.2091,30692.0
2022-10-12 14:20:00,40.58,40.58,40.54,40.58,18900.0,40.2091,40.2091,40.1695,40.2091,18900.0
2022-10-12 14:25:00,40.57,40.6,40.56,40.59,17900.0,40.1992,40.2289,40.1893,40.219,17900.0
2022-10-12 14:30:00,40.59,40.59,40.56,40.58,9607.0,40.219,40.219,40.1893,40.2091,9607.0
2022-10-12 14:35:00,40.58,40.6,40.57,40.57,16968.0,40.2091,40.2289,40.1992,40.1992,16968.0
2022-10-12 14:40:00,40.58,40.59,40.56,40.58,11680.0,40.2091,40.219,40.1893,40.2091,11680.0
2022-10-12 14:45:00,40.57,40.58,40.54,40.54,7013.0,40.1992,40.2091,40.1695,40.1695,7013.0
2022-10-12 14:50:00,40.55,40.55,40.52,40.53,7017.0,40.1794,40.1794,40.1497,40.1596,7017.0
2022-10-12 14:55:00,40.54,40.55,40.52,40.52,6598.0,40.1695,40.1794,40.1497,40.1497,6598.0
2022-10-12 15:00:00,40.52,40.53,40.49,40.51,7456.0,40.1497,40.1596,40.1199,40.1398,7456.0
2022-10-12 15:05:00,40.5,40.53,40.49,40.52,8238.0,40.1298,40.1596,40.1199,40.1497,8238.0
2022-10-12 15:10:00,40.52,40.53,40.52,40.52,18997.0,40.1497,40.1596,40.1497,40.1497,18997.0
2022-10-12 15:15:00,40.52,40.55,40.5,40.55,19129.0,40.1497,40.1794,40.1298,40.1794,19129.0
2022-10-12 15:20:00,40.55,40.56,40.53,40.54,28948.0,40.1794,40.1893,40.1596,40.1695,28948.0
2022-10-12 15:25:00,40.54,40.55,40.52,40.53,11518.0,40.1695,40.1794,40.1497,40.1596,11518.0
2022-10-12 15:30:00,40.52,40.57,40.52,40.56,12966.0,40.1497,40.1992,40.1497,40.1893,12966.0
2022-10-12 15:35:00,40.57,40.58,40.56,40.57,21097.0,40.1992,40.2091,40.1893,40.1992,21097.0
2022-10-12 15:40:00,40.57,40.58,40.56,40.58,5646.0,40.1992,40.2091,40.1893,40.2091,5646.0
2022-10-12 15:45:00,40.57,40.58,40.55,40.55,16166.0,40.1992,40.2091,40.1794,40.1794,16166.0
2022-10-12 15:50:00,40.55,40.56,40.53,40.55,44338.0,40.1794,40.1893,40.1596,40.1794,44338.0
2022-10-12 15:55:00,40.55,40.55,40.52,40.52,98222.0,40.1794,40.1794,40.1497,40.1497,98222.0
2022-10-13 09:30:00,39.93,39.93,39.76,39.82,74455.0,39.5651,39.5651,39.3966,39.4561,74455.0
2022-10-13 09:35:00,39.83,39.84,39.76,39.79,92238.0,39.466,39.4759,39.3966,39.4263,92238.0
2022-10-13 09:40:00,39.79,39.84,39.74,39.77,81595.0,39.4263,39.4759,39.3768,39.4065,81595.0
2022-10-13 09:45:00,39.78,39.9,39.75,39.89,60217.0,39.4164,39.5353,39.3867,39.5254,60217.0
2022-10-13 09:50:00,39.89,40.02,39.88,40.0,74480.0,39.5254,39.6542,39.5155,39.6344,74480.0
2022-10-13 09:55:00,40.0,40.03,39.96,40.02,24744.0,39.6344,39.6641,39.5948,39.6542,24744.0
2022-10-13 10:00:00,40.03,40.08,40.01,40.08,49302.0,39.6641,39.7137,39.6443,39.7137,49302.0
2022-10-13 10:05:00,40.07,40.12,40.03,40.08,39860.0,39.7038,39.7533,39.6641,39.7137,39860.0
2022-10-13 10:10:00,40.07,40.12,40.04,40.12,55850.0,39.7038,39.7533,39.674,39.7533,55850.0
2022-10-13 10:15:00,40.11,40.16,40.1,40.1,27072.0,39.7434,39.793,39.7335,39.7335,27072.0
2022-10-13 10:20:00,40.11,40.13,40.08,40.09,28875.0,39.7434,39.7632,39.7137,39.7236,28875.0
2022-10-13 10:25:00,40.09,40.1,40.04,40.05,19497.0,39.7236,39.7335,39.674,39.684,19497.0
2022-10-13 10:30:00,40.05,40.15,40.05,40.1,39059.0,39.684,39.783,39.684,39.7335,39059.0
2022-10-13 10:35:00,40.1,40.15,40.08,40.14,14436.0,39.7335,39.783,39.7137,39.7731,14436.0
2022-10-13 10:40:00,40.13,40.15,40.1,40.13,25482.0,39.7632,39.783,39.7335,39.7632,25482.0
2022-10-13 10:45:00,40.12,40.19,40.11,40.19,15062.0,39.7533,39.8227,39.7434,39.8227,15062.0
2022-10-13 10:50:00,40.2,40.24,40.18,40.23,40601.0,39.8326,39.8722,39.8128,39.8623,40601.0
2022-10-13 10:55:00,40.23,40.27,40.2,40.2,48786.0,39.8623,39.9019,39.8326,39.8326,48786.0
2022-10-13 11:00:00,40.2,40.24,40.18,40.24,26470.0,39.8326,39.8722,39.8128,39.8722,26470.0
2022-10-13 11:05:00,40.24,40.37,40.24,40.35,42603.0,39.8722,40.001,39.8722,39.9812,42603.0
2022-10-13 11:10:00,40.36,40.39,40.32,40.39,22613.0,39.9911,40.0208,39.9515,40.0208,22613.0
2022-10-13 11:15:00,40.4,40.56,40.37,40.52,56562.0,40.0308,40.1893,40.001,40.1497,56562.0
2022-10-13 11:20:00,40.54,40.67,40.53,40.57,89337.0,40.1695,40.2983,40.1596,40.1992,89337.0
2022-10-13 11:25:00,40.57,40.58,40.52,40.56,33937.0,40.1992,40.2091,40.1497,40.1893,33937.0
2022-10-13 11:30:00,40.56,40.58,40.52,40.56,41823.0,40.1893,40.2091,40.1497,40.1893,41823.0
2022-10-13 11:35:00,40.57,40.75,40.57,40.72,95458.0,40.1992,40.3776,40.1992,40.3478,95458.0
2022-10-13 11:40:00,40.73,40.77,40.64,40.65,56569.0,40.3577,40.3974,40.2686,40.2785,56569.0
2022-10-13 11:45:00,40.66,40.66,40.6,40.62,55189.0,40.2884,40.2884,40.2289,40.2487,55189.0
2022-10-13 11:50:00,40.62,40.66,40.6,40.65,40656.0,40.2487,40.2884,40.2289,40.2785,40656.0
2022-10-13 11:55:00,40.67,40.67,40.61,40.64,24625.0,40.2983,40.2983,40.2388,40.2686,24625.0
2022-10-13 12:00:00,40.64,40.7,40.63,40.7,20617.0,40.2686,40.328,40.2587,40.328,20617.0
2022-10-13 12:05:00,40.7,40.7,40.66,40.66,13776.0,40.328,40.328,40.2884,40.2884,13776.0
2022-10-13 12:10:00,40.65,40.66,40.61,40.62,11867.0,40.2785,40.2884,40.2388,40.2487,11867.0
2022-10-13 12:15:00,40.63,40.64,40.56,40.58,9961.0,40.2587,40.2686,40.1893,40.2091,9961.0
2022-10-13 12:20:00,40.58,40.62,40.56,40.6,10170.0,40.2091,40.2487,40.1893,40.2289,10170.0
2022-10-13 12:25:00,40.59,40.63,40.58,40.61,16686.0,40.219,40.2587,40.2091,40.2388,16686.0
2022-10-13 12:30:00,40.61,40.67,40.6,40.65,12037.0,40.2388,40.2983,40.2289,40.2785,12037.0
2022-10-13 12:35:00,40.66,40.67,40.64,40.64,11900.0,40.2884,40.2983,40.2686,40.2686,11900.0
2022-10-13 12:40:00,40.65,40.71,40.65,40.7,12680.0,40.2785,40.3379,40.2785,40.328,12680.0
2022-10-13 12:45:00,40.7,40.7,40.66,40.7,13194.0,40.328,40.328,40.2884,40.328,13194.0
2022-10-13 12:50:00,40.7,40.73,40.68,40.68,61498.0,40.328,40.3577,40.3082,40.3082,61498.0
2022-10-13 12:55:00,40.69,40.71,40.68,40.7,30792.0,40.3181,40.3379,40.3082,40.328,30792.0
2022-10-13 13:00:00,40.7,40.76,40.69,40.75,30668.0,40.328,40.3875,40.3181,40.3776,30668.0
2022-10-13 13:05:00,40.75,40.75,40.71,40.71,10808.0,40.3776,40.3776,40.3379,40.3379,10808.0
2022-10-13 13:10:00,40.71,40.72,40.67,40.69,13839.0,40.3379,40.3478,40.2983,40.3181,13839.0
2022-10-13 13:15:00,40.7,40.74,40.69,40.74,8410.0,40.328,40.3676,40.3181,40.3676,8410.0
2022-10-13 13:20:00,40.74,40.79,40.74,40.79,16359.0,40.3676,40.4172,40.3676,40.4172,16359.0
2022-10-13 13:25:00,40.79,40.83,40.77,40.8,31048.0,40.4172,40.4568,40.3974,40.4271,31048.0
2022-10-13 13:30:00,40.81,40.86,40.81,40.84,57846.0,40.437,40.4866,40.437,40.4667,57846.0
2022-10-13 13:35:00,40.84,40.86,40.82,40.84,13219.0,40.4667,40.4866,40.4469,40.4667,13219.0
2022-10-13 13:40:00,40.84,40.84,40.8,40.8,25107.0,40.4667,40.4667,40.4271,40.4271,25107.0
2022-10-13 13:45:00,40.8,40.82,40.78,40.8,12772.0,40.4271,40.4469,40.4073,40.4271,12772.0
2022-10-13 13:50:00,40.79,40.82,40.79,40.8,12951.0,40.4172,40.4469,40.4172,40.4271,12951.0
2022-10-13 13:55:00,40.8,40.81,40.78,40.8,13475.0,40.4271,40.437,40.4073,40.4271,13475.0
2022-10-13 14:00:00,40.8,40.81,40.78,40.81,17318.0,40.4271,40.437,40.4073,40.437,17318.0
2022-10-13 14:05:00,40.81,40.82,40.78,40.79,11053.0,40.437,40.4469,40.4073,40.4172,11053.0
2022-10-13 14:10:00,40.79,40.8,40.76,40.79,16777.0,40.4172,40.4271,40.3875,40.4172,16777.0
2022-10-13 14:15:00,40.79,40.81,40.78,40.8,11838.0,40.4172,40.437,40.4073,40.4271,11838.0
2022-10-13 14:20:00,40.8,40.81,40.78,40.81,24981.0,40.4271,40.437,40.4073,40.437,24981.0
2022-10-13 14:25:00,40.8,40.81,40.76,40.77,12692.0,40.4271,40.437,40.3875,40.3974,12692.0
2022-10-13 14:30:00,40.77,40.8,40.77,40.78,11664.0,40.3974,40.4271,40.3974,40.4073,11664.0
2022-10-13 14:35:00,40.79,40.83,40.78,40.82,11169.0,40.4172,40.4568,40.4073,40.4469,11169.0
2022-10-13 14:40:00,40.82,40.84,40.81,40.84,20599.0,40.4469,40.4667,40.437,40.4667,20599.0
2022-10-13 14:45:00,40.84,40.86,40.84,40.84,19257.0,40.4667,40.4866,40.4667,40.4667,19257.0
2022-10-13 14:50:00,40.84,40.89,40.84,40.87,15497.0,40.4667,40.5163,40.4667,40.4965,15497.0
2022-10-13 14:55:00,40.87,40.9,40.87,40.89,12933.0,40.4965,40.5262,40.4965,40.5163,12933.0
2022-10-13 15:00:00,40.89,40.9,40.87,40.89,18706.0,40.5163,40.5262,40.4965,40.5163,18706.0
2022-10-13 15:05:00,40.88,40.93,40.87,40.93,74809.0,40.5064,40.5559,40.4965,40.5559,74809.0
2022-10-13 15:10:00,40.92,40.93,40.9,40.9,20075.0,40.546,40.5559,40.5262,40.5262,20075.0
2022-10-13 15:15:00,40.9,40.91,40.88,40.9,15010.0,40.5262,40.5361,40.5064,40.5262,15010.0
2022-10-13 15:20:00,40.9,40.9,40.86,40.88,43247.0,40.5262,40.5262,40.4866,40.5064,43247.0
2022-10-13 15:25:00,40.88,40.89,40.86,40.87,28947.0,40.5064,40.5163,40.4866,40.4965,28947.0
2022-10-13 15:30:00,40.87,40.89,40.82,40.83,65553.0,40.4965,40.5163,40.4469,40.4568,65553.0
2022-10-13 15:35:00,40.83,40.84,40.8,40.83,67541.0,40.4568,40.4667,40.4271,40.4568,67541.0
2022-10-13 15:40:00,40.83,40.85,40.8,40.84,44638.0,40.4568,40.4766,40.4271,40.4667,44638.0
2022-10-13 15:45:00,40.84,40.86,40.82,40.84,44552.0,40.4667,40.4866,40.4469,40.4667,44552.0
2022-10-13 15:50:00,40.83,40.88,40.81,40.86,162299.0,40.4568,40.5064,40.437,40.4866,162299.0
2022-10-13 15:55:00,40.86,40.86,40.81,40.81,120009.0,40.4866,40.4866,40.437,40.437,120009.0
2022-10-14 09:30:00,40.99,40.99,40.76,40.77,174868.0,40.6154,40.6154,40.3875,40.3974,174868.0
2022-10-14 09:35:00,40.77,40.89,40.77,40.89,58512.0,40.3974,40.5163,40.3974,40.5163,58512.0
2022-10-14 09:40:00,40.88,40.89,40.75,40.75,52676.0,40.5064,40.5163,40.3776,40.3776,52676.0
2022-10-14 09:45:00,40.74,40.74,40.69,40.73,61922.0,40.3676,40.3676,40.3181,40.3577,61922.0
2022-10-14 09:50:00,40.74,40.78,40.7,40.72,27029.0,40.3676,40.4073,40.328,40.3478,27029.0
2022-10-14 09:55:00,40.72,40.75,40.7,40.73,53262.0,40.3478,40.3776,40.328,40.3577,53262.0
2022-10-14 10:00:00,40.71,40.71,40.59,40.68,86204.0,40.3379,40.3379,40.219,40.3082,86204.0
2022-10-14 10:05:00,40.69,40.72,40.65,40.67,38087.0,40.3181,40.3478,40.2785,40.2983,38087.0
2022-10-14 10:10:00,40.67,40.68,40.56,40.58,48600.0,40.2983,40.3082,40.1893,40.2091,48600.0
2022-10-14 10:15:00,40.57,40.6,40.54,40.57,14211.0,40.1992,40.2289,40.1695,40.1992,14211.0
2022-10-14 10:20:00,40.58,40.58,40.5,40.52,43111.0,40.2091,40.2091,40.1298,40.1497,43111.0
2022-10-14 10:25:00,40.51,40.57,40.48,40.55,60053.0,40.1398,40.1992,40.11,40.1794,60053.0
2022-10-14 10:30:00,40.56,40.6,40.55,40.57,16268.0,40.1893,40.2289,40.1794,40.1992,16268.0
2022-10-14 10:35:00,40.57,40.59,40.53,40.55,19804.0,40.1992,40.219,40.1596,40.1794,19804.0
2022-10-14 10:40:00,40.55,40.58,40.45,40.46,31676.0,40.1794,40.2091,40.0803,40.0902,31676.0
2022-10-14 10:45:00,40.46,40.49,40.44,40.45,22182.0,40.0902,40.1199,40.0704,40.0803,22182.0
2022-10-14 10:50:00,40.46,40.52,40.45,40.5,19675.0,40.0902,40.1497,40.0803,40.1298,19675.0
2022-10-14 10:55:00,40.5,40.55,40.49,40.55,31348.0,40.1298,40.1794,40.1199,40.1794,31348.0
2022-10-14 11:00:00,40.55,40.6,40.54,40.59,35472.0,40.1794,40.2289,40.1695,40.219,35472.0
2022-10-14 11:05:00,40.59,40.59,40.54,40.55,24395.0,40.219,40.219,40.1695,40.1794,24395.0
2022-10-14 11:10:00,40.55,40.56,40.49,40.49,26058.0,40.1794,40.1893,40.1199,40.1199,26058.0
2022-10-14 11:15:00,40.5,40.51,40.46,40.48,19380.0,40.1298,40.1398,40.0902,40.11,19380.0
2022-10-14 11:20:00,40.48,40.52,40.48,40.51,19125.0,40.11,40.1497,40.11,40.1398,19125.0
2022-10-14 11:25:00,40.52,40.56,40.52,40.56,16511.0,40.1497,40.1893,40.1497,40.1893,16511.0
2022-10-14 11:30:00,40.55,40.56,40.48,40.48,75113.0,40.1794,40.1893,40.11,40.11,75113.0
2022-10-14 11:35:00,40.48,40.5,40.46,40.5,36866.0,40.11,40.1298,40.0902,40.1298,36866.0
2022-10-14 11:40:00,40.51,40.53,40.47,40.5,20448.0,40.1398,40.1596,40.1001,40.1298,20448.0
2022-10-14 11:45:00,40.49,40.49,40.44,40.46,21935.0,40.1199,40.1199,40.0704,40.0902,21935.0
2022-10-14 11:50:00,40.47,40.49,40.44,40.47,32919.0,40.1001,40.1199,40.0704,40.1001,32919.0
2022-10-14 11:55:00,40.46,40.48,40.45,40.47,12718.0,40.0902,40.11,40.0803,40.1001,12718.0
2022-10-14 12:00:00,40.45,40.53,40.44,40.52,27533.0,40.0803,40.1596,40.0704,40.1497,27533.0
2022-10-14 12:05:00,40.52,40.52,40.41,40.42,22843.0,40.1497,40.1497,40.0407,40.0506,22843.0
2022-10-14 12:10:00,40.42,40.45,40.41,40.42,11800.0,40.0506,40.0803,40.0407,40.0506,11800.0
2022-10-14 12:15:00,40.42,40.44,40.4,40.43,19377.0,40.0506,40.0704,40.0308,40.0605,19377.0
2022-10-14 12:20:00,40.43,40.44,40.41,40.43,8005.0,40.0605,40.0704,40.0407,40.0605,8005.0
2022-10-14 12:25:00,40.43,40.45,40.43,40.45,6874.0,40.0605,40.0803,40.0605,40.0803,6874.0
2022-10-14 12:30:00,40.45,40.47,40.43,40.44,5371.0,40.0803,40.1001,40.0605,40.0704,5371.0
2022-10-14 12:35:00,40.44,40.48,40.44,40.46,8486.0,40.0704,40.11,40.0704,40.0902,8486.0
2022-10-14 12:40:00,40.46,40.5,40.46,40.48,5224.0,40.0902,40.1298,40.0902,40.11,5224.0
2022-10-14 12:45:00,40.48,40.48,40.45,40.45,4789.0,40.11,40.11,40.0803,40.0803,4789.0
2022-10-14 12:50:00,40.44,40.44,40.42,40.42,4741.0,40.0704,40.0704,40.0506,40.0506,4741.0
2022-10-14 12:55:00,40.42,40.43,40.41,40.41,4190.0,40.0506,40.0605,40.0407,40.0407,4190.0
2022-10-14 13:00:00,40.41,40.45,40.41,40.42,7560.0,40.0407,40.0803,40.0407,40.0506,7560.0
2022-10-14 13:05:00,40.42,40.42,40.38,40.39,6935.0,40.0506,40.0506,40.0109,40.0208,6935.0
2022-10-14 13:10:00,40.4,40.4,40.38,40.38,6239.0,40.0308,40.0308,40.0109,40.0109,6239.0
2022-10-14 13:15:00,40.38,40.41,40.37,40.4,24349.0,40.0109,40.0407,40.001,40.0308,24349.0
2022-10-14 13:20:00,40.39,40.4,40.37,40.39,21011.0,40.0208,40.0308,40.001,40.0208,21011.0
2022-10-14 13:25:00,40.39,40.42,40.38,40.41,9289.0,40.0208,40.0506,40.0109,40.0407,9289.0
2022-10-14 13:30:00,40.41,40.44,40.41,40.42,11058.0,40.0407,40.0704,40.0407,40.0506,11058.0
2022-10-14 13:35:00,40.43,40.44,40.41,40.43,10400.0,40.0605,40.0704,40.0407,40.0605,10400.0
2022-10-14 13:40:00,40.43,40.44,40.41,40.42,11335.0,40.0605,40.0704,40.0407,40.0506,11335.0
2022-10-14 13:45:00,40.43,40.45,40.43,40.43,5435.0,40.0605,40.0803,40.0605,40.0605,5435.0
2022-10-14 13:50:00,40.43,40.43,40.41,40.43,7929.0,40.0605,40.0605,40.0407,40.0605,7929.0
2022-10-14 13:55:00,40.43,40.46,40.42,40.46,13527.0,40.0605,40.0902,40.0506,40.0902,13527.0
2022-10-14 14:00:00,40.45,40.45,40.42,40.43,7230.0,40.0803,40.0803,40.0506,40.0605,7230.0
2022-10-14 14:05:00,40.43,40.43,40.4,40.41,13681.0,40.0605,40.0605,40.0308,40.0407,13681.0
2022-10-14 14:10:00,40.4,40.41,40.38,40.4,13597.0,40.0308,40.0407,40.0109,40.0308,13597.0
2022-10-14 14:15:00,40.39,40.4,40.36,40.38,6650.0,40.0208,40.0308,39.9911,40.0109,6650.0
2022-10-14 14:20:00,40.38,40.39,40.36,40.38,4013.0,40.0109,40.0208,39.9911,40.0109,4013.0
2022-10-14 14:25:00,40.37,40.38,40.35,40.38,13956.0,40.001,40.0109,39.9812,40.0109,13956.0
2022-10-14 14:30:00,40.38,40.38,40.35,40.36,20230.0,40.0109,40.0109,39.9812,39.9911,20230.0
2022-10-14 14:35:00,40.36,40.37,40.35,40.36,10641.0,39.9911,40.001,39.9812,39.9911,10641.0
2022-10-14 14:40:00,40.35,40.37,40.33,40.36,11811.0,39.9812,40.001,39.9614,39.9911,11811.0
2022-10-14 14:45:00,40.36,40.36,40.33,40.35,13737.0,39.9911,39.9911,39.9614,39.9812,13737.0
2022-10-14 14:50:00,40.35,40.36,40.34,40.35,4526.0,39.9812,39.9911,39.9713,39.9812,4526.0
2022-10-14 14:55:00,40.34,40.36,40.33,40.35,4703.0,39.9713,39.9911,39.9614,39.9812,4703.0
2022-10-14 15:00:00,40.35,40.38,40.35,40.37,13154.0,39.9812,40.0109,39.9812,40.001,13154.0
2022-10-14 15:05:00,40.36,40.36,40.34,40.34,14428.0,39.9911,39.9911,39.9713,39.9713,14428.0
2022-10-14 15:10:00,40.35,40.35,40.33,40.34,11867.0,39.9812,39.9812,39.9614,39.9713,11867.0
2022-10-14 15:15:00,40.34,40.34,40.3,40.32,26713.0,39.9713,39.9713,39.9317,39.9515,26713.0
2022-10-14 15:20:00,40.31,40.35,40.31,40.34,29038.0,39.9416,39.9812,39.9416,39.9713,29038.0
2022-10-14 15:25:00,40.33,40.35,40.33,40.35,14110.0,39.9614,39.9812,39.9614,39.9812,14110.0
2022-10-14 15:30:00,40.34,40.36,40.33,40.36,9930.0,39.9713,39.9911,39.9614,39.9911,9930.0
2022-10-14 15:35:00,40.37,40.38,40.35,40.36,45307.0,40.001,40.0109,39.9812,39.9911,45307.0
2022-10-14 15:40:00,40.37,40.38,40.34,40.38,19707.0,40.001,40.0109,39.9713,40.0109,19707.0
2022-10-14 15:45:00,40.37,40.37,40.34,40.37,35743.0,40.001,40.001,39.9713,40.001,35743.0
2022-10-14 15:50:00,40.37,40.38,40.33,40.34,87227.0,40.001,40.0109,39.9614,39.9713,87227.0
2022-10-14 15:55:00,40.34,40.34,40.29,40.34,119434.0,39.9713,39.9713,39.9218,39.9713,119434.0
2022-10-17 09:30:00,41.1,41.14,41.03,41.13,31612.0,40.7244,40.764,40.655,40.7541,31612.0
2022-10-17 09:35:00,41.13,41.23,41.13,41.22,35030.0,40.7541,40.8532,40.7541,40.8433,35030.0
2022-10-17 09:40:00,41.23,41.26,41.21,41.22,29616.0,40.8532,40.8829,40.8334,40.8433,29616.0
2022-10-17 09:45:00,41.22,41.24,41.19,41.24,16392.0,40.8433,40.8631,40.8135,40.8631,16392.0
2022-10-17 09:50:00,41.24,41.24,41.18,41.19,24328.0,40.8631,40.8631,40.8036,40.8135,24328.0
2022-10-17 09:55:00,41.2,41.2,41.14,41.15,22154.0,40.8234,40.8234,40.764,40.7739,22154.0
2022-10-17 10:00:00,41.16,41.2,41.15,41.19,17797.0,40.7838,40.8234,40.7739,40.8135,17797.0
2022-10-17 10:05:00,41.2,41.22,41.18,41.21,55009.0,40.8234,40.8433,40.8036,40.8334,55009.0
2022-10-17 10:10:00,41.21,41.28,41.2,41.27,22102.0,40.8334,40.9027,40.8234,40.8928,22102.0
2022-10-17 10:15:00,41.27,41.28,41.26,41.26,15212.0,40.8928,40.9027,40.8829,40.8829,15212.0
2022-10-17 10:20:00,41.27,41.3,41.24,41.25,16718.0,40.8928,40.9225,40.8631,40.873,16718.0
2022-10-17 10:25:00,41.24,41.25,41.23,41.24,21854.0,40.8631,40.873,40.8532,40.8631,21854.0
2022-10-17 10:30:00,41.24,41.27,41.23,41.23,20920.0,40.8631,40.8928,40.8532,40.8532,20920.0
2022-10-17 10:35:00,41.25,41.28,41.24,41.28,11314.0,40.873,40.9027,40.8631,40.9027,11314.0
2022-10-17 10:40:00,41.28,41.3,41.27,41.28,11069.0,40.9027,40.9225,40.8928,40.9027,11069.0
2022-10-17 10:45:00,41.27,41.28,41.25,41.26,5491.0,40.8928,40.9027,40.873,40.8829,5491.0
2022-10-17 10:50:00,41.25,41.26,41.18,41.19,128864.0,40.873,40.8829,40.8036,40.8135,128864.0
2022-10-17 10:55:00,41.19,41.21,41.18,41.21,14216.0,40.8135,40.8334,40.8036,40.8334,14216.0
2022-10-17 11:00:00,41.21,41.23,41.21,41.22,17356.0,40.8334,40.8532,40.8334,40.8433,17356.0
2022-10-17 11:05:00,41.23,41.23,41.19,41.19,15901.0,40.8532,40.8532,40.8135,40.8135,15901.0
2022-10-17 11:10:00,41.19,41.21,41.18,41.18,19594.0,40.8135,40.8334,40.8036,40.8036,19594.0
2022-10-17 11:15:00,41.18,41.19,41.16,41.17,18902.0,40.8036,40.8135,40.7838,40.7937,18902.0
2022-10-17 11:20:00,41.17,41.21,41.17,41.21,22726.0,40.7937,40.8334,40.7937,40.8334,22726.0
2022-10-17 11:25:00,41.21,41.24,41.2,41.24,14526.0,40.8334,40.8631,40.8234,40.8631,14526.0
2022-10-17 11:30:00,41.25,41.25,41.22,41.23,53936.0,40.873,40.873,40.8433,40.8532,53936.0
2022-10-17 11:35:00,41.23,41.26,41.23,41.26,13275.0,40.8532,40.8829,40.8532,40.8829,13275.0
2022-10-17 11:40:00,41.26,41.3,41.25,41.28,13159.0,40.8829,40.9225,40.873,40.9027,13159.0
2022-10-17 11:45:00,41.29,41.3,41.28,41.3,12050.0,40.9126,40.9225,40.9027,40.9225,12050.0
2022-10-17 11:50:00,41.29,41.33,41.28,41.32,19318.0,40.9126,40.9523,40.9027,40.9423,19318.0
2022-10-17 11:55:00,41.32,41.33,41.3,41.3,13741.0,40.9423,40.9523,40.9225,40.9225,13741.0
2022-10-17 12:00:00,41.31,41.32,41.3,41.3,15524.0,40.9324,40.9423,40.9225,40.9225,15524.0
2022-10-17 12:05:00,41.3,41.34,41.3,41.34,19065.0,40.9225,40.9622,40.9225,40.9622,19065.0
2022-10-17 12:10:00,41.34,41.34,41.28,41.31,45407.0,40.9622,40.9622,40.9027,40.9324,45407.0
2022-10-17 12:15:00,41.3,41.31,41.28,41.29,13088.0,40.9225,40.9324,40.9027,40.9126,13088.0
2022-10-17 12:20:00,41.29,41.3,41.27,41.29,28244.0,40.9126,40.9225,40.8928,40.9126,28244.0
2022-10-17 12:25:00,41.29,41.31,41.28,41.3,11864.0,40.9126,40.9324,40.9027,40.9225,11864.0
2022-10-17 12:30:00,41.3,41.33,41.29,41.32,30477.0,40.9225,40.9523,40.9126,40.9423,30477.0
2022-10-17 12:35:00,41.32,41.33,41.29,41.3,31491.0,40.9423,40.9523,40.9126,40.9225,31491.0
2022-10-17 12:40:00,41.3,41.31,41.26,41.28,20884.0,40.9225,40.9324,40.8829,40.9027,20884.0
2022-10-17 12:45:00,41.28,41.3,41.27,41.29,14120.0,40.9027,40.9225,40.8928,40.9126,14120.0
2022-10-17 12:50:00,41.28,41.3,41.28,41.29,9784.0,40.9027,40.9225,40.9027,40.9126,9784.0
2022-10-17 12:55:00,41.3,41.3,41.27,41.27,15639.0,40.9225,40.9225,40.8928,40.8928,15639.0
2022-10-17 13:00:00,41.27,41.28,41.24,41.27,63041.0,40.8928,40.9027,40.8631,40.8928,63041.0
2022-10-17 13:05:00,41.27,41.29,41.26,41.27,16460.0,40.8928,40.9126,40.8829,40.8928,16460.0
2022-10-17 13:10:00,41.27,41.29,41.26,41.28,10606.0,40.8928,40.9126,40.8829,40.9027,10606.0
2022-10-17 13:15:00,41.29,41.3,41.27,41.27,21409.0,40.9126,40.9225,40.8928,40.8928,21409.0
2022-10-17 13:20:00,41.27,41.31,41.26,41.31,25879.0,40.8928,40.9324,40.8829,40.9324,25879.0
2022-10-17 13:25:00,41.3,41.31,41.29,41.3,16323.0,40.9225,40.9324,40.9126,40.9225,16323.0
2022-10-17 13:30:00,41.3,41.31,41.29,41.3,30927.0,40.9225,40.9324,40.9126,40.9225,30927.0
2022-10-17 13:35:00,41.3,41.31,41.29,41.3,14300.0,40.9225,40.9324,40.9126,40.9225,14300.0
2022-10-17 13:40:00,41.3,41.31,41.29,41.29,13169.0,40.9225,40.9324,40.9126,40.9126,13169.0
2022-10-17 13:45:00,41.29,41.32,41.28,41.32,13628.0,40.9126,40.9423,40.9027,40.9423,13628.0
2022-10-17 13:50:00,41.31,41.33,41.31,41.32,9001.0,40.9324,40.9523,40.9324,40.9423,9001.0
2022-10-17 13:55:00,41.31,41.31,41.29,41.3,19748.0,40.9324,40.9324,40.9126,40.9225,19748.0
2022-10-17 14:00:00,41.29,41.31,41.27,41.28,41160.0,40.9126,40.9324,40.8928,40.9027,41160.0
2022-10-17 14:05:00,41.28,41.28,41.27,41.27,23833.0,40.9027,40.9027,40.8928,40.8928,23833.0
2022-10-17 14:10:00,41.27,41.28,41.26,41.26,7105.0,40.8928,40.9027,40.8829,40.8829,7105.0
2022-10-17 14:15:00,41.26,41.26,41.23,41.25,27733.0,40.8829,40.8829,40.8532,40.873,27733.0
2022-10-17 14:20:00,41.25,41.25,41.23,41.23,9797.0,40.873,40.873,40.8532,40.8532,9797.0
2022-10-17 14:25:00,41.23,41.24,41.22,41.23,14196.0,40.8532,40.8631,40.8433,40.8532,14196.0
2022-10-17 14:30:00,41.23,41.24,41.22,41.23,6801.0,40.8532,40.8631,40.8433,40.8532,6801.0
2022-10-17 14:35:00,41.23,41.26,41.23,41.26,15539.0,40.8532,40.8829,40.8532,40.8829,15539.0
2022-10-17 14:40:00,41.26,41.27,41.25,41.27,33233.0,40.8829,40.8928,40.873,40.8928,33233.0
2022-10-17 14:45:00,41.27,41.27,41.25,41.27,25912.0,40.8928,40.8928,40.873,40.8928,25912.0
2022-10-17 14:50:00,41.26,41.27,41.24,41.26,22729.0,40.8829,40.8928,40.8631,40.8829,22729.0
2022-10-17 14:55:00,41.26,41.26,41.25,41.26,14108.0,40.8829,40.8829,40.873,40.8829,14108.0
2022-10-17 15:00:00,41.25,41.25,41.22,41.23,35284.0,40.873,40.873,40.8433,40.8532,35284.0
2022-10-17 15:05:00,41.23,41.25,41.22,41.23,106284.0,40.8532,40.873,40.8433,40.8532,106284.0
2022-10-17 15:10:00,41.23,41.24,41.22,41.23,18148.0,40.8532,40.8631,40.8433,40.8532,18148.0
2022-10-17 15:15:00,41.23,41.24,41.22,41.22,30457.0,40.8532,40.8631,40.8433,40.8433,30457.0
2022-10-17 15:20:00,41.23,41.24,41.21,41.24,30255.0,40.8532,40.8631,40.8334,40.8631,30255.0
2022-10-17 15:25:00,41.23,41.25,41.23,41.24,39062.0,40.8532,40.873,40.8532,40.8631,39062.0
2022-10-17 15:30:00,41.25,41.26,41.23,41.25,33713.0,40.873,40.8829,40.8532,40.873,33713.0
2022-10-17 15:35:00,41.24,41.25,41.24,41.25,14364.0,40.8631,40.873,40.8631,40.873,14364.0
2022-10-17 15:40:00,41.25,41.27,41.23,41.26,32835.0,40.873,40.8928,40.8532,40.8829,32835.0
2022-10-17 15:45:00,41.26,41.26,41.24,41.25,21783.0,40.8829,40.8829,40.8631,40.873,21783.0
2022-10-17 15:50:00,41.25,41.27,41.24,41.26,97303.0,40.873,40.8928,40.8631,40.8829,97303.0
2022-10-17 15:55:00,41.25,41.26,41.2,41.23,116092.0,40.873,40.8829,40.8234,40.8532,116092.0
2022-10-18 09:30:00,41.48,41.51,41.42,41.46,41893.0,41.1009,41.1306,41.0414,41.0811,41893.0
2022-10-18 09:35:00,41.46,41.51,41.46,41.48,11841.0,41.0811,41.1306,41.0811,41.1009,11841.0
2022-10-18 09:40:00,41.48,41.49,41.44,41.44,30366.0,41.1009,41.1108,41.0613,41.0613,30366.0
2022-10-18 09:45:00,41.45,41.45,41.39,41.43,24283.0,41.0712,41.0712,41.0117,41.0513,24283.0
2022-10-18 09:50:00,41.43,41.44,41.34,41.35,32926.0,41.0513,41.0613,40.9622,40.9721,32926.0
2022-10-18 09:55:00,41.34,41.38,41.32,41.34,37150.0,40.9622,41.0018,40.9423,40.9622,37150.0
2022-10-18 10:00:00,41.34,41.37,41.34,41.37,46412.0,40.9622,40.9919,40.9622,40.9919,46412.0
2022-10-18 10:05:00,41.37,41.37,41.32,41.36,20935.0,40.9919,40.9919,40.9423,40.982,20935.0
2022-10-18 10:10:00,41.36,41.37,41.34,41.34,22210.0,40.982,40.9919,40.9622,40.9622,22210.0
2022-10-18 10:15:00,41.34,41.35,41.31,41.32,41830.0,40.9622,40.9721,40.9324,40.9423,41830.0
2022-10-18 10:20:00,41.31,41.31,41.25,41.26,29262.0,40.9324,40.9324,40.873,40.8829,29262.0
2022-10-18 10:25:00,41.27,41.28,41.2,41.21,66141.0,40.8928,40.9027,40.8234,40.8334,66141.0
2022-10-18 10:30:00,41.21,41.21,41.19,41.21,44740.0,40.8334,40.8334,40.8135,40.8334,44740.0
2022-10-18 10:35:00,41.21,41.22,41.16,41.16,27403.0,40.8334,40.8433,40.7838,40.7838,27403.0
2022-10-18 10:40:00,41.16,41.22,41.16,41.21,12046.0,40.7838,40.8433,40.7838,40.8334,12046.0
2022-10-18 10:45:00,41.21,41.24,41.18,41.23,16093.0,40.8334,40.8631,40.8036,40.8532,16093.0
2022-10-18 10:50:00,41.22,41.23,41.21,41.21,8116.0,40.8433,40.8532,40.8334,40.8334,8116.0
2022-10-18 10:55:00,41.21,41.22,41.19,41.2,8944.0,40.8334,40.8433,40.8135,40.8234,8944.0
2022-10-18 11:00:00,41.2,41.2,41.16,41.18,22120.0,40.8234,40.8234,40.7838,40.8036,22120.0
2022-10-18 11:05:00,41.19,41.2,41.12,41.13,12392.0,40.8135,40.8234,40.7442,40.7541,12392.0
2022-10-18 11:10:00,41.14,41.14,41.07,41.09,18351.0,40.764,40.764,40.6946,40.7145,18351.0
2022-10-18 11:15:00,41.08,41.08,41.05,41.05,11573.0,40.7045,40.7045,40.6748,40.6748,11573.0
2022-10-18 11:20:00,41.05,41.06,40.99,41.0,117939.0,40.6748,40.6847,40.6154,40.6253,117939.0
2022-10-18 11:25:00,41.0,41.05,40.99,41.04,38594.0,40.6253,40.6748,40.6154,40.6649,38594.0
2022-10-18 11:30:00,41.04,41.05,41.02,41.04,14194.0,40.6649,40.6748,40.6451,40.6649,14194.0
2022-10-18 11:35:00,41.04,41.05,40.99,41.01,35747.0,40.6649,40.6748,40.6154,40.6352,35747.0
2022-10-18 11:40:00,41.0,41.01,40.97,41.01,37714.0,40.6253,40.6352,40.5955,40.6352,37714.0
2022-10-18 11:45:00,41.01,41.06,41.01,41.06,26965.0,40.6352,40.6847,40.6352,40.6847,26965.0
2022-10-18 11:50:00,41.05,41.08,41.04,41.07,47255.0,40.6748,40.7045,40.6649,40.6946,47255.0
2022-10-18 11:55:00,41.07,41.08,41.03,41.07,29435.0,40.6946,40.7045,40.655,40.6946,29435.0
2022-10-18 12:00:00,41.07,41.07,41.05,41.07,5872.0,40.6946,40.6946,40.6748,40.6946,5872.0
2022-10-18 12:05:00,41.07,41.11,41.04,41.11,15066.0,40.6946,40.7343,40.6649,40.7343,15066.0
2022-10-18 12:10:00,41.11,41.15,41.1,41.13,11289.0,40.7343,40.7739,40.7244,40.7541,11289.0
2022-10-18 12:15:00,41.13,41.14,41.1,41.13,26454.0,40.7541,40.764,40.7244,40.7541,26454.0
2022-10-18 12:20:00,41.12,41.12,41.09,41.09,10024.0,40.7442,40.7442,40.7145,40.7145,10024.0
2022-10-18 12:25:00,41.08,41.09,41.06,41.09,6911.0,40.7045,40.7145,40.6847,40.7145,6911.0
2022-10-18 12:30:00,41.09,41.1,41.07,41.09,6060.0,40.7145,40.7244,40.6946,40.7145,6060.0
2022-10-18 12:35:00,41.11,41.17,41.1,41.16,26186.0,40.7343,40.7937,40.7244,40.7838,26186.0
2022-10-18 12:40:00,41.16,41.17,41.14,41.14,11954.0,40.7838,40.7937,40.764,40.764,11954.0
2022-10-18 12:45:00,41.14,41.14,41.11,41.13,6396.0,40.764,40.764,40.7343,40.7541,6396.0
2022-10-18 12:50:00,41.13,41.16,41.12,41.16,5700.0,40.7541,40.7838,40.7442,40.7838,5700.0
2022-10-18 12:55:00,41.16,41.17,41.11,41.12,7459.0,40.7838,40.7937,40.7343,40.7442,7459.0
2022-10-18 13:00:00,41.12,41.13,41.04,41.05,29943.0,40.7442,40.7541,40.6649,40.6748,29943.0
2022-10-18 13:05:00,41.05,41.1,41.04,41.07,14070.0,40.6748,40.7244,40.6649,40.6946,14070.0
2022-10-18 13:10:00,41.07,41.11,41.06,41.11,5656.0,40.6946,40.7343,40.6847,40.7343,5656.0
2022-10-18 13:15:00,41.12,41.12,41.1,41.11,6860.0,40.7442,40.7442,40.7244,40.7343,6860.0
2022-10-18 13:20:00,41.11,41.13,41.08,41.12,11780.0,40.7343,40.7541,40.7045,40.7442,11780.0
2022-10-18 13:25:00,41.12,41.14,41.11,41.13,6494.0,40.7442,40.764,40.7343,40.7541,6494.0
2022-10-18 13:30:00,41.14,41.17,41.12,41.17,9801.0,40.764,40.7937,40.7442,40.7937,9801.0
2022-10-18 13:35:00,41.17,41.17,41.15,41.16,18815.0,40.7937,40.7937,40.7739,40.7838,18815.0
2022-10-18 13:40:00,41.17,41.18,41.14,41.16,9365.0,40.7937,40.8036,40.764,40.7838,9365.0
2022-10-18 13:45:00,41.16,41.17,41.13,41.15,12566.0,40.7838,40.7937,40.7541,40.7739,12566.0
2022-10-18 13:50:00,41.15,41.17,41.14,41.17,9425.0,40.7739,40.7937,40.764,40.7937,9425.0
2022-10-18 13:55:00,41.18,41.19,41.16,41.18,7993.0,40.8036,40.8135,40.7838,40.8036,7993.0
2022-10-18 14:00:00,41.18,41.18,41.13,41.13,16225.0,40.8036,40.8036,40.7541,40.7541,16225.0
2022-10-18 14:05:00,41.13,41.14,41.11,41.12,21243.0,40.7541,40.764,40.7343,40.7442,21243.0
2022-10-18 14:10:00,41.12,41.13,41.11,41.12,9060.0,40.7442,40.7541,40.7343,40.7442,9060.0
2022-10-18 14:15:00,41.11,41.13,41.1,41.11,4895.0,40.7343,40.7541,40.7244,40.7343,4895.0
2022-10-18 14:20:00,41.11,41.13,41.1,41.13,16303.0,40.7343,40.7541,40.7244,40.7541,16303.0
2022-10-18 14:25:00,41.13,41.15,41.11,41.15,6571.0,40.7541,40.7739,40.7343,40.7739,6571.0
2022-10-18 14:30:00,41.14,41.14,41.12,41.12,6108.0,40.764,40.764,40.7442,40.7442,6108.0
2022-10-18 14:35:00,41.13,41.14,41.06,41.07,19326.0,40.7541,40.764,40.6847,40.6946,19326.0
2022-10-18 14:40:00,41.08,41.08,41.02,41.02,24812.0,40.7045,40.7045,40.6451,40.6451,24812.0
2022-10-18 14:45:00,41.02,41.03,40.99,41.02,27466.0,40.6451,40.655,40.6154,40.6451,27466.0
2022-10-18 14:50:00,41.02,41.05,40.99,41.05,8492.0,40.6451,40.6748,40.6154,40.6748,8492.0
2022-10-18 14:55:00,41.04,41.06,41.03,41.05,8991.0,40.6649,40.6847,40.655,40.6748,8991.0
2022-10-18 15:00:00,41.05,41.06,41.01,41.04,22522.0,40.6748,40.6847,40.6352,40.6649,22522.0
2022-10-18 15:05:00,41.04,41.06,41.02,41.02,12270.0,40.6649,40.6847,40.6451,40.6451,12270.0
2022-10-18 15:10:00,41.03,41.04,41.01,41.02,22208.0,40.655,40.6649,40.6352,40.6451,22208.0
2022-10-18 15:15:00,41.02,41.05,41.01,41.03,15694.0,40.6451,40.6748,40.6352,40.655,15694.0
2022-10-18 15:20:00,41.04,41.06,41.02,41.06,18789.0,40.6649,40.6847,40.6451,40.6847,18789.0
2022-10-18 15:25:00,41.05,41.07,41.04,41.07,16330.0,40.6748,40.6946,40.6649,40.6946,16330.0
2022-10-18 15:30:00,41.06,41.14,41.05,41.13,23511.0,40.6847,40.764,40.6748,40.7541,23511.0
2022-10-18 15:35:00,41.13,41.13,41.11,41.13,13874.0,40.7541,40.7541,40.7343,40.7541,13874.0
2022-10-18 15:40:00,41.13,41.14,41.12,41.13,21457.0,40.7541,40.764,40.7442,40.7541,21457.0
2022-10-18 15:45:00,41.13,41.13,41.11,41.13,14502.0,40.7541,40.7541,40.7343,40.7541,14502.0
2022-10-18 15:50:00,41.13,41.16,41.11,41.12,28875.0,40.7541,40.7838,40.7343,40.7442,28875.0
2022-10-18 15:55:00,41.12,41.15,41.1,41.14,92031.0,40.7442,40.7739,40.7244,40.764,92031.0
2022-10-19 09:30:00,40.79,40.82,40.74,40.82,29654.0,40.4172,40.4469,40.3676,40.4469,29654.0
2022-10-19 09:35:00,40.83,40.84,40.77,40.77,11839.0,40.4568,40.4667,40.3974,40.3974,11839.0
2022-10-19 09:40:00,40.78,40.81,40.71,40.74,21342.0,40.4073,40.437,40.3379,40.3676,21342.0
2022-10-19 09:45:00,40.74,40.75,40.65,40.66,18351.0,40.3676,40.3776,40.2785,40.2884,18351.0
2022-10-19 09:50:00,40.67,40.73,40.66,40.72,10634.0,40.2983,40.3577,40.2884,40.3478,10634.0
2022-10-19 09:55:00,40.73,40.75,40.68,40.7,25376.0,40.3577,40.3776,40.3082,40.328,25376.0
2022-10-19 10:00:00,40.69,40.73,40.67,40.73,18026.0,40.3181,40.3577,40.2983,40.3577,18026.0
2022-10-19 10:05:00,40.73,40.77,40.73,40.76,20302.0,40.3577,40.3974,40.3577,40.3875,20302.0
2022-10-19 10:10:00,40.76,40.81,40.74,40.81,12776.0,40.3875,40.437,40.3676,40.437,12776.0
2022-10-19 10:15:00,40.81,40.83,40.81,40.83,18266.0,40.437,40.4568,40.437,40.4568,18266.0
2022-10-19 10:20:00,40.83,40.89,40.82,40.89,21131.0,40.4568,40.5163,40.4469,40.5163,21131.0
2022-10-19 10:25:00,40.88,40.93,40.87,40.93,21619.0,40.5064,40.5559,40.4965,40.5559,21619.0
2022-10-19 10:30:00,40.94,40.95,40.89,40.9,11592.0,40.5658,40.5757,40.5163,40.5262,11592.0
2022-10-19 10:35:00,40.9,40.91,40.87,40.91,23093.0,40.5262,40.5361,40.4965,40.5361,23093.0
2022-10-19 10:40:00,40.91,40.91,40.87,40.89,13588.0,40.5361,40.5361,40.4965,40.5163,13588.0
2022-10-19 10:45:00,40.89,40.9,40.86,40.87,26135.0,40.5163,40.5262,40.4866,40.4965,26135.0
2022-10-19 10:50:00,40.88,40.89,40.85,40.86,22081.0,40.5064,40.5163,40.4766,40.4866,22081.0
2022-10-19 10:55:00,40.85,40.85,40.81,40.83,19189.0,40.4766,40.4766,40.437,40.4568,19189.0
2022-10-19 11:00:00,40.84,40.85,40.8,40.8,33328.0,40.4667,40.4766,40.4271,40.4271,33328.0
2022-10-19 11:05:00,40.8,40.85,40.8,40.83,21801.0,40.4271,40.4766,40.4271,40.4568,21801.0
2022-10-19 11:10:00,40.83,40.86,40.82,40.85,9631.0,40.4568,40.4866,40.4469,40.4766,9631.0
2022-10-19 11:15:00,40.85,40.87,40.84,40.87,12203.0,40.4766,40.4965,40.4667,40.4965,12203.0
2022-10-19 11:20:00,40.87,40.87,40.82,40.83,5100.0,40.4965,40.4965,40.4469,40.4568,5100.0
2022-10-19 11:25:00,40.82,40.82,40.8,40.81,12026.0,40.4469,40.4469,40.4271,40.437,12026.0
2022-10-19 11:30:00,40.81,40.82,40.78,40.79,21611.0,40.437,40.4469,40.4073,40.4172,21611.0
2022-10-19 11:35:00,40.79,40.81,40.75,40.81,14931.0,40.4172,40.437,40.3776,40.437,14931.0
2022-10-19 11:40:00,40.81,40.82,40.79,40.8,7016.0,40.437,40.4469,40.4172,40.4271,7016.0
2022-10-19 11:45:00,40.81,40.84,40.8,40.83,8420.0,40.437,40.4667,40.4271,40.4568,8420.0
2022-10-19 11:50:00,40.83,40.85,40.82,40.84,5100.0,40.4568,40.4766,40.4469,40.4667,5100.0
2022-10-19 11:55:00,40.85,40.85,40.82,40.82,4259.0,40.4766,40.4766,40.4469,40.4469,4259.0
2022-10-19 12:00:00,40.83,40.83,40.78,40.78,6319.0,40.4568,40.4568,40.4073,40.4073,6319.0
2022-10-19 12:05:00,40.79,40.79,40.75,40.76,6365.0,40.4172,40.4172,40.3776,40.3875,6365.0
2022-10-19 12:10:00,40.76,40.78,40.75,40.77,5157.0,40.3875,40.4073,40.3776,40.3974,5157.0
2022-10-19 12:15:00,40.76,40.78,40.75,40.77,6068.0,40.3875,40.4073,40.3776,40.3974,6068.0
2022-10-19 12:20:00,40.77,40.78,40.76,40.77,5850.0,40.3974,40.4073,40.3875,40.3974,5850.0
2022-10-19 12:25:00,40.77,40.77,40.72,40.74,8620.0,40.3974,40.3974,40.3478,40.3676,8620.0
2022-10-19 12:30:00,40.74,40.77,40.74,40.76,5223.0,40.3676,40.3974,40.3676,40.3875,5223.0
2022-10-19 12:35:00,40.76,40.78,40.76,40.76,5300.0,40.3875,40.4073,40.3875,40.3875,5300.0
2022-10-19 12:40:00,40.75,40.76,40.71,40.72,32233.0,40.3776,40.3875,40.3379,40.3478,32233.0
2022-10-19 12:45:00,40.72,40.72,40.68,40.69,15295.0,40.3478,40.3478,40.3082,40.3181,15295.0
2022-10-19 12:50:00,40.69,40.72,40.69,40.71,7163.0,40.3181,40.3478,40.3181,40.3379,7163.0
2022-10-19 12:55:00,40.71,40.71,40.69,40.7,7088.0,40.3379,40.3379,40.3181,40.328,7088.0
2022-10-19 13:00:00,40.7,40.73,40.66,40.66,80996.0,40.328,40.3577,40.2884,40.2884,80996.0
2022-10-19 13:05:00,40.66,40.67,40.64,40.66,24193.0,40.2884,40.2983,40.2686,40.2884,24193.0
2022-10-19 13:10:00,40.67,40.67,40.65,40.66,20654.0,40.2983,40.2983,40.2785,40.2884,20654.0
2022-10-19 13:15:00,40.66,40.68,40.65,40.66,19429.0,40.2884,40.3082,40.2785,40.2884,19429.0
2022-10-19 13:20:00,40.66,40.69,40.66,40.66,13035.0,40.2884,40.3181,40.2884,40.2884,13035.0
2022-10-19 13:25:00,40.67,40.7,40.67,40.68,20650.0,40.2983,40.328,40.2983,40.3082,20650.0
2022-10-19 13:30:00,40.68,40.69,40.66,40.68,13278.0,40.3082,40.3181,40.2884,40.3082,13278.0
2022-10-19 13:35:00,40.68,40.69,40.65,40.66,25178.0,40.3082,40.3181,40.2785,40.2884,25178.0
2022-10-19 13:40:00,40.66,40.68,40.65,40.67,6806.0,40.2884,40.3082,40.2785,40.2983,6806.0
2022-10-19 13:45:00,40.67,40.69,40.65,40.66,10595.0,40.2983,40.3181,40.2785,40.2884,10595.0
2022-10-19 13:50:00,40.66,40.69,40.65,40.68,6394.0,40.2884,40.3181,40.2785,40.3082,6394.0
2022-10-19 13:55:00,40.68,40.7,40.66,40.7,10610.0,40.3082,40.328,40.2884,40.328,10610.0
2022-10-19 14:00:00,40.7,40.73,40.67,40.71,15862.0,40.328,40.3577,40.2983,40.3379,15862.0
2022-10-19 14:05:00,40.72,40.74,40.7,40.73,10962.0,40.3478,40.3676,40.328,40.3577,10962.0
2022-10-19 14:10:00,40.73,40.74,40.72,40.73,8719.0,40.3577,40.3676,40.3478,40.3577,8719.0
2022-10-19 14:15:00,40.74,40.78,40.73,40.75,31989.0,40.3676,40.4073,40.3577,40.3776,31989.0
2022-10-19 14:20:00,40.74,40.75,40.73,40.74,5213.0,40.3676,40.3776,40.3577,40.3676,5213.0
2022-10-19 14:25:00,40.75,40.75,40.73,40.75,9015.0,40.3776,40.3776,40.3577,40.3776,9015.0
2022-10-19 14:30:00,40.75,40.77,40.73,40.76,9538.0,40.3776,40.3974,40.3577,40.3875,9538.0
2022-10-19 14:35:00,40.76,40.77,40.73,40.74,9721.0,40.3875,40.3974,40.3577,40.3676,9721.0
2022-10-19 14:40:00,40.73,40.75,40.71,40.72,24893.0,40.3577,40.3776,40.3379,40.3478,24893.0
2022-10-19 14:45:00,40.72,40.72,40.7,40.7,5205.0,40.3478,40.3478,40.328,40.328,5205.0
2022-10-19 14:50:00,40.7,40.71,40.7,40.7,3507.0,40.328,40.3379,40.328,40.328,3507.0
2022-10-19 14:55:00,40.7,40.71,40.69,40.7,16192.0,40.328,40.3379,40.3181,40.328,16192.0
2022-10-19 15:00:00,40.7,40.72,40.68,40.69,14516.0,40.328,40.3478,40.3082,40.3181,14516.0
2022-10-19 15:05:00,40.7,40.71,40.68,40.71,14523.0,40.328,40.3379,40.3082,40.3379,14523.0
2022-10-19 15:10:00,40.71,40.73,40.71,40.72,12191.0,40.3379,40.3577,40.3379,40.3478,12191.0
2022-10-19 15:15:00,40.72,40.76,40.71,40.74,10068.0,40.3478,40.3875,40.3379,40.3676,10068.0
2022-10-19 15:20:00,40.75,40.76,40.73,40.73,7509.0,40.3776,40.3875,40.3577,40.3577,7509.0
2022-10-19 15:25:00,40.74,40.74,40.71,40.72,9200.0,40.3676,40.3676,40.3379,40.3478,9200.0
2022-10-19 15:30:00,40.72,40.73,40.7,40.73,28058.0,40.3478,40.3577,40.328,40.3577,28058.0
2022-10-19 15:35:00,40.73,40.73,40.71,40.72,5717.0,40.3577,40.3577,40.3379,40.3478,5717.0
2022-10-19 15:40:00,40.73,40.74,40.72,40.72,19038.0,40.3577,40.3676,40.3478,40.3478,19038.0
2022-10-19 15:45:00,40.73,40.74,40.71,40.73,40380.0,40.3577,40.3676,40.3379,40.3577,40380.0
2022-10-19 15:50:00,40.73,40.75,40.72,40.75,56482.0,40.3577,40.3776,40.3478,40.3776,56482.0
2022-10-19 15:55:00,40.74,40.76,40.74,40.76,90606.0,40.3676,40.3875,40.3676,40.3875,90606.0
2022-10-20 09:30:00,41.32,41.32,41.23,41.29,85522.0,40.9423,40.9423,40.8532,40.9126,85522.0
2022-10-20 09:35:00,41.28,41.3,41.24,41.26,55975.0,40.9027,40.9225,40.8631,40.8829,55975.0
2022-10-20 09:40:00,41.26,41.32,41.25,41.32,56110.0,40.8829,40.9423,40.873,40.9423,56110.0
2022-10-20 09:45:00,41.32,41.37,41.32,41.35,108108.0,40.9423,40.9919,40.9423,40.9721,108108.0
2022-10-20 09:50:00,41.36,41.4,41.35,41.39,43123.0,40.982,41.0216,40.9721,41.0117,43123.0
2022-10-20 09:55:00,41.39,41.4,41.37,41.37,49356.0,41.0117,41.0216,40.9919,40.9919,49356.0
2022-10-20 10:00:00,41.36,41.43,41.35,41.43,32301.0,40.982,41.0513,40.9721,41.0513,32301.0
2022-10-20 10:05:00,41.44,41.54,41.44,41.54,9186.0,41.0613,41.1603,41.0613,41.1603,9186.0
2022-10-20 10:10:00,41.54,41.58,41.52,41.54,12303.0,41.1603,41.2,41.1405,41.1603,12303.0
2022-10-20 10:15:00,41.55,41.62,41.54,41.62,25221.0,41.1702,41.2396,41.1603,41.2396,25221.0
2022-10-20 10:20:00,41.63,41.67,41.62,41.66,62031.0,41.2495,41.2891,41.2396,41.2792,62031.0
2022-10-20 10:25:00,41.66,41.66,41.62,41.65,14187.0,41.2792,41.2792,41.2396,41.2693,14187.0
2022-10-20 10:30:00,41.66,41.66,41.56,41.59,20686.0,41.2792,41.2792,41.1802,41.2099,20686.0
2022-10-20 10:35:00,41.59,41.61,41.57,41.61,49247.0,41.2099,41.2297,41.1901,41.2297,49247.0
2022-10-20 10:40:00,41.62,41.62,41.57,41.59,19691.0,41.2396,41.2396,41.1901,41.2099,19691.0
2022-10-20 10:45:00,41.58,41.59,41.56,41.58,17571.0,41.2,41.2099,41.1802,41.2,17571.0
2022-10-20 10:50:00,41.58,41.6,41.56,41.57,27363.0,41.2,41.2198,41.1802,41.1901,27363.0
2022-10-20 10:55:00,41.57,41.62,41.57,41.62,9905.0,41.1901,41.2396,41.1901,41.2396,9905.0
2022-10-20 11:00:00,41.63,41.63,41.58,41.59,27240.0,41.2495,41.2495,41.2,41.2099,27240.0
2022-10-20 11:05:00,41.58,41.6,41.58,41.59,8029.0,41.2,41.2198,41.2,41.2099,8029.0
2022-10-20 11:10:00,41.59,41.6,41.57,41.59,30852.0,41.2099,41.2198,41.1901,41.2099,30852.0
2022-10-20 11:15:00,41.58,41.58,41.52,41.53,78851.0,41.2,41.2,41.1405,41.1504,78851.0
2022-10-20 11:20:00,41.53,41.54,41.51,41.52,19456.0,41.1504,41.1603,41.1306,41.1405,19456.0
2022-10-20 11:25:00,41.52,41.53,41.46,41.48,17262.0,41.1405,41.1504,41.0811,41.1009,17262.0
2022-10-20 11:30:00,41.48,41.51,41.48,41.49,21230.0,41.1009,41.1306,41.1009,41.1108,21230.0
2022-10-20 11:35:00,41.49,41.54,41.49,41.53,12885.0,41.1108,41.1603,41.1108,41.1504,12885.0
2022-10-20 11:40:00,41.52,41.53,41.51,41.52,21701.0,41.1405,41.1504,41.1306,41.1405,21701.0
2022-10-20 11:45:00,41.51,41.51,41.49,41.51,6638.0,41.1306,41.1306,41.1108,41.1306,6638.0
2022-10-20 11:50:00,41.51,41.53,41.5,41.5,8071.0,41.1306,41.1504,41.1207,41.1207,8071.0
2022-10-20 11:55:00,41.49,41.5,41.45,41.46,11383.0,41.1108,41.1207,41.0712,41.0811,11383.0
2022-10-20 12:00:00,41.47,41.47,41.41,41.42,32801.0,41.091,41.091,41.0315,41.0414,32801.0
2022-10-20 12:05:00,41.42,41.42,41.37,41.39,19423.0,41.0414,41.0414,40.9919,41.0117,19423.0
2022-10-20 12:10:00,41.38,41.4,41.37,41.39,16312.0,41.0018,41.0216,40.9919,41.0117,16312.0
2022-10-20 12:15:00,41.39,41.42,41.38,41.41,8591.0,41.0117,41.0414,41.0018,41.0315,8591.0
2022-10-20 12:20:00,41.4,41.4,41.36,41.38,17845.0,41.0216,41.0216,40.982,41.0018,17845.0
2022-10-20 12:25:00,41.38,41.38,41.34,41.36,13072.0,41.0018,41.0018,40.9622,40.982,13072.0
2022-10-20 12:30:00,41.36,41.39,41.35,41.37,11039.0,40.982,41.0117,40.9721,40.9919,11039.0
2022-10-20 12:35:00,41.37,41.37,41.33,41.35,6274.0,40.9919,40.9919,40.9523,40.9721,6274.0
2022-10-20 12:40:00,41.34,41.36,41.33,41.34,10102.0,40.9622,40.982,40.9523,40.9622,10102.0
2022-10-20 12:45:00,41.34,41.34,41.29,41.32,15408.0,40.9622,40.9622,40.9126,40.9423,15408.0
2022-10-20 12:50:00,41.32,41.33,41.3,41.31,13000.0,40.9423,40.9523,40.9225,40.9324,13000.0
2022-10-20 12:55:00,41.32,41.33,41.3,41.32,8970.0,40.9423,40.9523,40.9225,40.9423,8970.0
2022-10-20 13:00:00,41.31,41.33,41.28,41.32,47984.0,40.9324,40.9523,40.9027,40.9423,47984.0
2022-10-20 13:05:00,41.32,41.32,41.22,41.24,21712.0,40.9423,40.9423,40.8433,40.8631,21712.0
2022-10-20 13:10:00,41.25,41.27,41.23,41.25,15547.0,40.873,40.8928,40.8532,40.873,15547.0
2022-10-20 13:15:00,41.25,41.25,41.22,41.22,22128.0,40.873,40.873,40.8433,40.8433,22128.0
2022-10-20 13:20:00,41.22,41.28,41.21,41.25,30802.0,40.8433,40.9027,40.8334,40.873,30802.0
2022-10-20 13:25:00,41.25,41.28,41.24,41.27,17895.0,40.873,40.9027,40.8631,40.8928,17895.0
2022-10-20 13:30:00,41.27,41.27,41.24,41.25,28246.0,40.8928,40.8928,40.8631,40.873,28246.0
2022-10-20 13:35:00,41.25,41.27,41.24,41.25,9312.0,40.873,40.8928,40.8631,40.873,9312.0
2022-10-20 13:40:00,41.25,41.26,41.21,41.24,27280.0,40.873,40.8829,40.8334,40.8631,27280.0
2022-10-20 13:45:00,41.23,41.24,41.18,41.19,37106.0,40.8532,40.8631,40.8036,40.8135,37106.0
2022-10-20 13:50:00,41.19,41.21,41.17,41.21,17689.0,40.8135,40.8334,40.7937,40.8334,17689.0
2022-10-20 13:55:00,41.2,41.22,41.19,41.22,8567.0,40.8234,40.8433,40.8135,40.8433,8567.0
2022-10-20 14:00:00,41.22,41.22,41.19,41.19,10975.0,40.8433,40.8433,40.8135,40.8135,10975.0
2022-10-20 14:05:00,41.19,41.2,41.16,41.18,7489.0,40.8135,40.8234,40.7838,40.8036,7489.0
2022-10-20 14:10:00,41.18,41.18,41.15,41.16,11825.0,40.8036,40.8036,40.7739,40.7838,11825.0
2022-10-20 14:15:00,41.16,41.17,41.14,41.16,22338.0,40.7838,40.7937,40.764,40.7838,22338.0
2022-10-20 14:20:00,41.16,41.17,41.13,41.14,16929.0,40.7838,40.7937,40.7541,40.764,16929.0
2022-10-20 14:25:00,41.14,41.15,41.13,41.14,23116.0,40.764,40.7739,40.7541,40.764,23116.0
2022-10-20 14:30:00,41.14,41.18,41.13,41.18,9866.0,40.764,40.8036,40.7541,40.8036,9866.0
2022-10-20 14:35:00,41.17,41.19,41.16,41.17,11615.0,40.7937,40.8135,40.7838,40.7937,11615.0
2022-10-20 14:40:00,41.17,41.18,41.13,41.14,10854.0,40.7937,40.8036,40.7541,40.764,10854.0
2022-10-20 14:45:00,41.14,41.17,41.13,41.16,10930.0,40.764,40.7937,40.7541,40.7838,10930.0
2022-10-20 14:50:00,41.16,41.19,41.15,41.19,9368.0,40.7838,40.8135,40.7739,40.8135,9368.0
2022-10-20 14:55:00,41.18,41.22,41.18,41.21,15844.0,40.8036,40.8433,40.8036,40.8334,15844.0
2022-10-20 15:00:00,41.2,41.21,41.18,41.19,6373.0,40.8234,40.8334,40.8036,40.8135,6373.0
2022-10-20 15:05:00,41.19,41.24,41.18,41.23,16845.0,40.8135,40.8631,40.8036,40.8532,16845.0
2022-10-20 15:10:00,41.23,41.23,41.19,41.22,12474.0,40.8532,40.8532,40.8135,40.8433,12474.0
2022-10-20 15:15:00,41.21,41.21,41.17,41.17,16044.0,40.8334,40.8334,40.7937,40.7937,16044.0
2022-10-20 15:20:00,41.16,41.17,41.14,41.16,18119.0,40.7838,40.7937,40.764,40.7838,18119.0
2022-10-20 15:25:00,41.16,41.17,41.12,41.14,22576.0,40.7838,40.7937,40.7442,40.764,22576.0
2022-10-20 15:30:00,41.14,41.14,41.11,41.13,19694.0,40.764,40.764,40.7343,40.7541,19694.0
2022-10-20 15:35:00,41.13,41.15,41.12,41.13,67081.0,40.7541,40.7739,40.7442,40.7541,67081.0
2022-10-20 15:40:00,41.12,41.17,41.12,41.16,35334.0,40.7442,40.7937,40.7442,40.7838,35334.0
2022-10-20 15:45:00,41.16,41.17,41.13,41.15,22206.0,40.7838,40.7937,40.7541,40.7739,22206.0
2022-10-20 15:50:00,41.15,41.2,41.14,41.19,46169.0,40.7739,40.8234,40.764,40.8135,46169.0
2022-10-20 15:55:00,41.19,41.2,41.12,41.12,114402.0,40.8135,40.8234,40.7442,40.7442,114402.0
2022-10-21 09:30:00,41.17,41.26,41.07,41.21,33037.0,40.7937,40.8829,40.6946,40.8334,33037.0
2022-10-21 09:35:00,41.19,41.32,41.17,41.29,34030.0,40.8135,40.9423,40.7937,40.9126,34030.0
2022-10-21 09:40:00,41.29,41.33,41.21,41.32,49133.0,40.9126,40.9523,40.8334,40.9423,49133.0
2022-10-21 09:45:00,41.32,41.4,41.31,41.38,30249.0,40.9423,41.0216,40.9324,41.0018,30249.0
2022-10-21 09:50:00,41.39,41.44,41.33,41.42,35219.0,41.0117,41.0613,40.9523,41.0414,35219.0
2022-10-21 09:55:00,41.41,41.49,41.41,41.48,30247.0,41.0315,41.1108,41.0315,41.1009,30247.0
2022-10-21 10:00:00,41.49,41.5,41.44,41.48,32121.0,41.1108,41.1207,41.0613,41.1009,32121.0
2022-10-21 10:05:00,41.47,41.55,41.46,41.55,38720.0,41.091,41.1702,41.0811,41.1702,38720.0
2022-10-21 10:10:00,41.55,41.56,41.49,41.52,20601.0,41.1702,41.1802,41.1108,41.1405,20601.0
2022-10-21 10:15:00,41.52,41.52,41.43,41.46,11263.0,41.1405,41.1405,41.0513,41.0811,11263.0
2022-10-21 10:20:00,41.46,41.47,41.35,41.37,63146.0,41.0811,41.091,40.9721,40.9919,63146.0
2022-10-21 10:25:00,41.36,41.37,41.31,41.31,38465.0,40.982,40.9919,40.9324,40.9324,38465.0
2022-10-21 10:30:00,41.32,41.36,41.3,41.31,14497.0,40.9423,40.982,40.9225,40.9324,14497.0
2022-10-21 10:35:00,41.31,41.36,41.28,41.36,33339.0,40.9324,40.982,40.9027,40.982,33339.0
2022-10-21 10:40:00,41.36,41.42,41.35,41.41,17715.0,40.982,41.0414,40.9721,41.0315,17715.0
2022-10-21 10:45:00,41.41,41.46,41.4,41.45,30144.0,41.0315,41.0811,41.0216,41.0712,30144.0
2022-10-21 10:50:00,41.45,41.5,41.44,41.49,23439.0,41.0712,41.1207,41.0613,41.1108,23439.0
2022-10-21 10:55:00,41.49,41.51,41.43,41.45,46208.0,41.1108,41.1306,41.0513,41.0712,46208.0
2022-10-21 11:00:00,41.45,41.47,41.41,41.42,17396.0,41.0712,41.091,41.0315,41.0414,17396.0
2022-10-21 11:05:00,41.43,41.47,41.42,41.47,16035.0,41.0513,41.091,41.0414,41.091,16035.0
2022-10-21 11:10:00,41.47,41.51,41.47,41.49,37684.0,41.091,41.1306,41.091,41.1108,37684.0
2022-10-21 11:15:00,41.48,41.52,41.47,41.5,19924.0,41.1009,41.1405,41.091,41.1207,19924.0
2022-10-21 11:20:00,41.5,41.56,41.48,41.54,82643.0,41.1207,41.1802,41.1009,41.1603,82643.0
2022-10-21 11:25:00,41.54,41.59,41.54,41.57,85398.0,41.1603,41.2099,41.1603,41.1901,85398.0
2022-10-21 11:30:00,41.57,41.62,41.56,41.58,31049.0,41.1901,41.2396,41.1802,41.2,31049.0
2022-10-21 11:35:00,41.59,41.59,41.53,41.53,93118.0,41.2099,41.2099,41.1504,41.1504,93118.0
2022-10-21 11:40:00,41.54,41.65,41.53,41.63,20487.0,41.1603,41.2693,41.1504,41.2495,20487.0
2022-10-21 11:45:00,41.62,41.67,41.6,41.66,68539.0,41.2396,41.2891,41.2198,41.2792,68539.0
2022-10-21 11:50:00,41.66,41.68,41.63,41.66,12496.0,41.2792,41.2991,41.2495,41.2792,12496.0
2022-10-21 11:55:00,41.66,41.7,41.64,41.69,23496.0,41.2792,41.3189,41.2594,41.309,23496.0
2022-10-21 12:00:00,41.71,41.74,41.7,41.7,59763.0,41.3288,41.3585,41.3189,41.3189,59763.0
2022-10-21 12:05:00,41.7,41.71,41.64,41.67,17967.0,41.3189,41.3288,41.2594,41.2891,17967.0
2022-10-21 12:10:00,41.66,41.66,41.6,41.65,15021.0,41.2792,41.2792,41.2198,41.2693,15021.0
2022-10-21 12:15:00,41.65,41.65,41.6,41.6,13302.0,41.2693,41.2693,41.2198,41.2198,13302.0
2022-10-21 12:20:00,41.59,41.62,41.57,41.62,14145.0,41.2099,41.2396,41.1901,41.2396,14145.0
2022-10-21 12:25:00,41.62,41.63,41.57,41.57,17610.0,41.2396,41.2495,41.1901,41.1901,17610.0
2022-10-21 12:30:00,41.58,41.64,41.57,41.63,19049.0,41.2,41.2594,41.1901,41.2495,19049.0
2022-10-21 12:35:00,41.64,41.67,41.59,41.6,13695.0,41.2594,41.2891,41.2099,41.2198,13695.0
2022-10-21 12:40:00,41.61,41.66,41.61,41.64,8480.0,41.2297,41.2792,41.2297,41.2594,8480.0
2022-10-21 12:45:00,41.65,41.68,41.65,41.68,13208.0,41.2693,41.2991,41.2693,41.2991,13208.0
2022-10-21 12:50:00,41.68,41.7,41.68,41.69,7913.0,41.2991,41.3189,41.2991,41.309,7913.0
2022-10-21 12:55:00,41.7,41.7,41.65,41.66,6776.0,41.3189,41.3189,41.2693,41.2792,6776.0
2022-10-21 13:00:00,41.66,41.68,41.66,41.68,6509.0,41.2792,41.2991,41.2792,41.2991,6509.0
2022-10-21 13:05:00,41.67,41.68,41.65,41.65,3620.0,41.2891,41.2991,41.2693,41.2693,3620.0
2022-10-21 13:10:00,41.65,41.66,41.64,41.65,9409.0,41.2693,41.2792,41.2594,41.2693,9409.0
2022-10-21 13:15:00,41.64,41.64,41.61,41.64,20470.0,41.2594,41.2594,41.2297,41.2594,20470.0
2022-10-21 13:20:00,41.63,41.64,41.57,41.58,15696.0,41.2495,41.2594,41.1901,41.2,15696.0
2022-10-21 13:25:00,41.58,41.61,41.57,41.6,5868.0,41.2,41.2297,41.1901,41.2198,5868.0
2022-10-21 13:30:00,41.59,41.63,41.59,41.59,6918.0,41.2099,41.2495,41.2099,41.2099,6918.0
2022-10-21 13:35:00,41.59,41.61,41.59,41.6,12232.0,41.2099,41.2297,41.2099,41.2198,12232.0
2022-10-21 13:40:00,41.6,41.63,41.6,41.61,19954.0,41.2198,41.2495,41.2198,41.2297,19954.0
2022-10-21 13:45:00,41.61,41.65,41.61,41.63,12631.0,41.2297,41.2693,41.2297,41.2495,12631.0
2022-10-21 13:50:00,41.64,41.66,41.64,41.65,11960.0,41.2594,41.2792,41.2594,41.2693,11960.0
2022-10-21 13:55:00,41.65,41.66,41.63,41.65,5245.0,41.2693,41.2792,41.2495,41.2693,5245.0
2022-10-21 14:00:00,41.65,41.69,41.65,41.67,7431.0,41.2693,41.309,41.2693,41.2891,7431.0
2022-10-21 14:05:00,41.68,41.71,41.67,41.7,19605.0,41.2991,41.3288,41.2891,41.3189,19605.0
2022-10-21 14:10:00,41.7,41.7,41.66,41.66,12823.0,41.3189,41.3189,41.2792,41.2792,12823.0
2022-10-21 14:15:00,41.66,41.67,41.63,41.64,10625.0,41.2792,41.2891,41.2495,41.2594,10625.0
2022-10-21 14:20:00,41.64,41.65,41.64,41.64,1720.0,41.2594,41.2693,41.2594,41.2594,1720.0
2022-10-21 14:25:00,41.65,41.65,41.63,41.65,7885.0,41.2693,41.2693,41.2495,41.2693,7885.0
2022-10-21 14:30:00,41.66,41.66,41.63,41.64,7957.0,41.2792,41.2792,41.2495,41.2594,7957.0
2022-10-21 14:35:00,41.63,41.64,41.62,41.63,5500.0,41.2495,41.2594,41.2396,41.2495,5500.0
2022-10-21 14:40:00,41.64,41.64,41.62,41.62,7377.0,41.2594,41.2594,41.2396,41.2396,7377.0
2022-10-21 14:45:00,41.62,41.64,41.62,41.63,6151.0,41.2396,41.2594,41.2396,41.2495,6151.0
2022-10-21 14:50:00,41.64,41.64,41.61,41.62,13895.0,41.2594,41.2594,41.2297,41.2396,13895.0
2022-10-21 14:55:00,41.62,41.63,41.62,41.62,4446.0,41.2396,41.2495,41.2396,41.2396,4446.0
2022-10-21 15:00:00,41.63,41.65,41.62,41.65,5447.0,41.2495,41.2693,41.2396,41.2693,5447.0
2022-10-21 15:05:00,41.65,41.65,41.64,41.65,9900.0,41.2693,41.2693,41.2594,41.2693,9900.0
2022-10-21 15:10:00,41.65,41.67,41.64,41.66,6745.0,41.2693,41.2891,41.2594,41.2792,6745.0
2022-10-21 15:15:00,41.66,41.72,41.66,41.71,24926.0,41.2792,41.3387,41.2792,41.3288,24926.0
2022-10-21 15:20:00,41.7,41.72,41.68,41.71,44393.0,41.3189,41.3387,41.2991,41.3288,44393.0
2022-10-21 15:25:00,41.72,41.72,41.71,41.72,11830.0,41.3387,41.3387,41.3288,41.3387,11830.0
2022-10-21 15:30:00,41.72,41.73,41.7,41.71,12930.0,41.3387,41.3486,41.3189,41.3288,12930.0
2022-10-21 15:35:00,41.71,41.73,41.7,41.73,10128.0,41.3288,41.3486,41.3189,41.3486,10128.0
2022-10-21 15:40:00,41.72,41.75,41.72,41.75,63347.0,41.3387,41.3684,41.3387,41.3684,63347.0
2022-10-21 15:45:00,41.74,41.77,41.73,41.77,28844.0,41.3585,41.3882,41.3486,41.3882,28844.0
2022-10-21 15:50:00,41.77,41.78,41.75,41.76,74937.0,41.3882,41.3981,41.3684,41.3783,74937.0
2022-10-21 15:55:00,41.75,41.77,41.74,41.75,115374.0,41.3684,41.3882,41.3585,41.3684,115374.0
2022-10-24 09:30:00,41.49,41.59,41.4,41.4,14804.0,41.1108,41.2099,41.0216,41.0216,14804.0
2022-10-24 09:35:00,41.43,41.5,41.42,41.48,17390.0,41.0513,41.1207,41.0414,41.1009,17390.0
2022-10-24 09:40:00,41.47,41.5,41.41,41.42,71242.0,41.091,41.1207,41.0315,41.0414,71242.0
2022-10-24 09:45:00,41.45,41.61,41.42,41.52,50103.0,41.0712,41.2297,41.0414,41.1405,50103.0
2022-10-24 09:50:00,41.52,41.61,41.52,41.61,36156.0,41.1405,41.2297,41.1405,41.2297,36156.0
2022-10-24 09:55:00,41.63,41.64,41.58,41.61,24718.0,41.2495,41.2594,41.2,41.2297,24718.0
2022-10-24 10:00:00,41.6,41.61,41.49,41.5,39944.0,41.2198,41.2297,41.1108,41.1207,39944.0
2022-10-24 10:05:00,41.48,41.56,41.47,41.5,23893.0,41.1009,41.1802,41.091,41.1207,23893.0
2022-10-24 10:10:00,41.52,41.6,41.51,41.6,23239.0,41.1405,41.2198,41.1306,41.2198,23239.0
2022-10-24 10:15:00,41.58,41.58,41.51,41.53,13172.0,41.2,41.2,41.1306,41.1504,13172.0
2022-10-24 10:20:00,41.53,41.53,41.43,41.45,11166.0,41.1504,41.1504,41.0513,41.0712,11166.0
2022-10-24 10:25:00,41.45,41.53,41.44,41.53,29434.0,41.0712,41.1504,41.0613,41.1504,29434.0
2022-10-24 10:30:00,41.52,41.58,41.52,41.58,11514.0,41.1405,41.2,41.1405,41.2,11514.0
2022-10-24 10:35:00,41.58,41.62,41.57,41.61,22872.0,41.2,41.2396,41.1901,41.2297,22872.0
2022-10-24 10:40:00,41.6,41.63,41.57,41.6,41175.0,41.2198,41.2495,41.1901,41.2198,41175.0
2022-10-24 10:45:00,41.58,41.59,41.55,41.56,11145.0,41.2,41.2099,41.1702,41.1802,11145.0
2022-10-24 10:50:00,41.56,41.66,41.56,41.65,22480.0,41.1802,41.2792,41.1802,41.2693,22480.0
2022-10-24 10:55:00,41.65,41.69,41.62,41.68,22738.0,41.2693,41.309,41.2396,41.2991,22738.0
2022-10-24 11:00:00,41.68,41.68,41.63,41.65,12132.0,41.2991,41.2991,41.2495,41.2693,12132.0
2022-10-24 11:05:00,41.65,41.68,41.64,41.64,21700.0,41.2693,41.2991,41.2594,41.2594,21700.0
2022-10-24 11:10:00,41.63,41.65,41.62,41.64,7160.0,41.2495,41.2693,41.2396,41.2594,7160.0
2022-10-24 11:15:00,41.63,41.66,41.59,41.61,17496.0,41.2495,41.2792,41.2099,41.2297,17496.0
2022-10-24 11:20:00,41.62,41.66,41.62,41.66,21974.0,41.2396,41.2792,41.2396,41.2792,21974.0
2022-10-24 11:25:00,41.66,41.66,41.63,41.66,13200.0,41.2792,41.2792,41.2495,41.2792,13200.0
2022-10-24 11:30:00,41.65,41.65,41.63,41.63,3625.0,41.2693,41.2693,41.2495,41.2495,3625.0
2022-10-24 11:35:00,41.63,41.68,41.63,41.67,4325.0,41.2495,41.2991,41.2495,41.2891,4325.0
2022-10-24 11:40:00,41.67,41.67,41.64,41.64,4200.0,41.2891,41.2891,41.2594,41.2594,4200.0
2022-10-24 11:45:00,41.64,41.65,41.63,41.65,11797.0,41.2594,41.2693,41.2495,41.2693,11797.0
2022-10-24 11:50:00,41.66,41.7,41.66,41.7,17318.0,41.2792,41.3189,41.2792,41.3189,17318.0
2022-10-24 11:55:00,41.7,41.7,41.68,41.7,25287.0,41.3189,41.3189,41.2991,41.3189,25287.0
2022-10-24 12:00:00,41.69,41.7,41.67,41.67,3344.0,41.309,41.3189,41.2891,41.2891,3344.0
2022-10-24 12:05:00,41.67,41.69,41.67,41.68,10654.0,41.2891,41.309,41.2891,41.2991,10654.0
2022-10-24 12:10:00,41.67,41.7,41.67,41.69,9527.0,41.2891,41.3189,41.2891,41.309,9527.0
2022-10-24 12:15:00,41.71,41.73,41.68,41.72,19190.0,41.3288,41.3486,41.2991,41.3387,19190.0
2022-10-24 12:20:00,41.72,41.74,41.7,41.74,11672.0,41.3387,41.3585,41.3189,41.3585,11672.0
2022-10-24 12:25:00,41.74,41.74,41.71,41.72,27565.0,41.3585,41.3585,41.3288,41.3387,27565.0
2022-10-24 12:30:00,41.72,41.72,41.7,41.71,7250.0,41.3387,41.3387,41.3189,41.3288,7250.0
2022-10-24 12:35:00,41.71,41.71,41.68,41.68,26090.0,41.3288,41.3288,41.2991,41.2991,26090.0
2022-10-24 12:40:00,41.67,41.69,41.65,41.69,17114.0,41.2891,41.309,41.2693,41.309,17114.0
2022-10-24 12:45:00,41.69,41.71,41.69,41.69,5146.0,41.309,41.3288,41.309,41.309,5146.0
2022-10-24 12:50:00,41.69,41.72,41.69,41.72,3800.0,41.309,41.3387,41.309,41.3387,3800.0
2022-10-24 12:55:00,41.71,41.71,41.67,41.67,11631.0,41.3288,41.3288,41.2891,41.2891,11631.0
2022-10-24 13:00:00,41.67,41.67,41.65,41.66,13880.0,41.2891,41.2891,41.2693,41.2792,13880.0
2022-10-24 13:05:00,41.66,41.66,41.64,41.66,3413.0,41.2792,41.2792,41.2594,41.2792,3413.0
2022-10-24 13:10:00,41.66,41.67,41.63,41.63,8166.0,41.2792,41.2891,41.2495,41.2495,8166.0
2022-10-24 13:15:00,41.63,41.64,41.62,41.64,3669.0,41.2495,41.2594,41.2396,41.2594,3669.0
2022-10-24 13:20:00,41.64,41.64,41.61,41.61,17632.0,41.2594,41.2594,41.2297,41.2297,17632.0
2022-10-24 13:25:00,41.62,41.64,41.61,41.63,7331.0,41.2396,41.2594,41.2297,41.2495,7331.0
2022-10-24 13:30:00,41.62,41.64,41.61,41.64,9652.0,41.2396,41.2594,41.2297,41.2594,9652.0
2022-10-24 13:35:00,41.63,41.64,41.62,41.64,12772.0,41.2495,41.2594,41.2396,41.2594,12772.0
2022-10-24 13:40:00,41.64,41.66,41.64,41.65,4856.0,41.2594,41.2792,41.2594,41.2693,4856.0
2022-10-24 13:45:00,41.65,41.66,41.64,41.65,4900.0,41.2693,41.2792,41.2594,41.2693,4900.0
2022-10-24 13:50:00,41.65,41.67,41.64,41.66,7483.0,41.2693,41.2891,41.2594,41.2792,7483.0
2022-10-24 13:55:00,41.66,41.67,41.66,41.66,3600.0,41.2792,41.2891,41.2792,41.2792,3600.0
2022-10-24 14:00:00,41.66,41.69,41.66,41.68,9316.0,41.2792,41.309,41.2792,41.2991,9316.0
2022-10-24 14:05:00,41.68,41.69,41.68,41.69,3250.0,41.2991,41.309,41.2991,41.309,3250.0
2022-10-24 14:10:00,41.69,41.69,41.68,41.69,11364.0,41.309,41.309,41.2991,41.309,11364.0
2022-10-24 14:15:00,41.68,41.69,41.68,41.69,1215.0,41.2991,41.309,41.2991,41.309,1215.0
2022-10-24 14:20:00,41.68,41.68,41.67,41.68,4832.0,41.2991,41.2991,41.2891,41.2991,4832.0
2022-10-24 14:25:00,41.68,41.7,41.68,41.69,4100.0,41.2991,41.3189,41.2991,41.309,4100.0
2022-10-24 14:30:00,41.69,41.7,41.69,41.69,1500.0,41.309,41.3189,41.309,41.309,1500.0
2022-10-24 14:35:00,41.69,41.69,41.68,41.68,4326.0,41.309,41.309,41.2991,41.2991,4326.0
2022-10-24 14:40:00,41.68,41.7,41.67,41.7,46166.0,41.2991,41.3189,41.2891,41.3189,46166.0
2022-10-24 14:45:00,41.69,41.7,41.68,41.69,4400.0,41.309,41.3189,41.2991,41.309,4400.0
2022-10-24 14:50:00,41.69,41.7,41.69,41.7,2863.0,41.309,41.3189,41.309,41.3189,2863.0
2022-10-24 14:55:00,41.69,41.71,41.68,41.7,12550.0,41.309,41.3288,41.2991,41.3189,12550.0
2022-10-24 15:00:00,41.69,41.71,41.69,41.7,9021.0,41.309,41.3288,41.309,41.3189,9021.0
2022-10-24 15:05:00,41.7,41.7,41.69,41.7,9089.0,41.3189,41.3189,41.309,41.3189,9089.0
2022-10-24 15:10:00,41.7,41.72,41.7,41.72,17915.0,41.3189,41.3387,41.3189,41.3387,17915.0
2022-10-24 15:15:00,41.72,41.74,41.71,41.73,10250.0,41.3387,41.3585,41.3288,41.3486,10250.0
2022-10-24 15:20:00,41.73,41.74,41.7,41.72,14706.0,41.3486,41.3585,41.3189,41.3387,14706.0
2022-10-24 15:25:00,41.72,41.73,41.71,41.73,7844.0,41.3387,41.3486,41.3288,41.3486,7844.0
2022-10-24 15:30:00,41.73,41.73,41.72,41.73,17866.0,41.3486,41.3486,41.3387,41.3486,17866.0
2022-10-24 15:35:00,41.73,41.73,41.72,41.72,9477.0,41.3486,41.3486,41.3387,41.3387,9477.0
2022-10-24 15:40:00,41.73,41.73,41.7,41.71,19399.0,41.3486,41.3486,41.3189,41.3288,19399.0
2022-10-24 15:45:00,41.71,41.72,41.7,41.7,34898.0,41.3288,41.3387,41.3189,41.3189,34898.0
2022-10-24 15:50:00,41.7,41.72,41.7,41.72,31100.0,41.3189,41.3387,41.3189,41.3387,31100.0
2022-10-24 15:55:00,41.71,41.77,41.7,41.76,169361.0,41.3288,41.3882,41.3189,41.3783,169361.0
2022-10-25 09:30:00,41.49,41.58,41.48,41.57,56685.0,41.1108,41.2,41.1009,41.1901,56685.0
2022-10-25 09:35:00,41.58,41.59,41.53,41.54,51228.0,41.2,41.2099,41.1504,41.1603,51228.0
2022-10-25 09:40:00,41.54,41.56,41.51,41.55,61289.0,41.1603,41.1802,41.1306,41.1702,61289.0
2022-10-25 09:45:00,41.56,41.68,41.56,41.68,27338.0,41.1802,41.2991,41.1802,41.2991,27338.0
2022-10-25 09:50:00,41.68,41.72,41.63,41.72,47297.0,41.2991,41.3387,41.2495,41.3387,47297.0
2022-10-25 09:55:00,41.71,41.73,41.7,41.72,30091.0,41.3288,41.3486,41.3189,41.3387,30091.0
2022-10-25 10:00:00,41.73,41.75,41.72,41.73,22629.0,41.3486,41.3684,41.3387,41.3486,22629.0
2022-10-25 10:05:00,41.73,41.74,41.7,41.71,22151.0,41.3486,41.3585,41.3189,41.3288,22151.0
2022-10-25 10:10:00,41.71,41.73,41.69,41.73,38149.0,41.3288,41.3486,41.309,41.3486,38149.0
2022-10-25 10:15:00,41.72,41.74,41.72,41.73,61782.0,41.3387,41.3585,41.3387,41.3486,61782.0
2022-10-25 10:20:00,41.73,41.74,41.67,41.71,218639.0,41.3486,41.3585,41.2891,41.3288,218639.0
2022-10-25 10:25:00,41.72,41.78,41.71,41.78,46120.0,41.3387,41.3981,41.3288,41.3981,46120.0
2022-10-25 10:30:00,41.77,41.79,41.76,41.76,23128.0,41.3882,41.4081,41.3783,41.3783,23128.0
2022-10-25 10:35:00,41.77,41.77,41.71,41.73,17707.0,41.3882,41.3882,41.3288,41.3486,17707.0
2022-10-25 10:40:00,41.73,41.78,41.73,41.76,16212.0,41.3486,41.3981,41.3486,41.3783,16212.0
2022-10-25 10:45:00,41.76,41.78,41.75,41.76,13403.0,41.3783,41.3981,41.3684,41.3783,13403.0
2022-10-25 10:50:00,41.77,41.78,41.75,41.76,24618.0,41.3882,41.3981,41.3684,41.3783,24618.0
2022-10-25 10:55:00,41.77,41.77,41.74,41.74,15928.0,41.3882,41.3882,41.3585,41.3585,15928.0
2022-10-25 11:00:00,41.74,41.76,41.73,41.76,20138.0,41.3585,41.3783,41.3486,41.3783,20138.0
2022-10-25 11:05:00,41.76,41.82,41.76,41.81,9525.0,41.3783,41.4378,41.3783,41.4279,9525.0
2022-10-25 11:10:00,41.82,41.82,41.78,41.8,38498.0,41.4378,41.4378,41.3981,41.418,38498.0
2022-10-25 11:15:00,41.81,41.83,41.8,41.82,13256.0,41.4279,41.4477,41.418,41.4378,13256.0
2022-10-25 11:20:00,41.82,41.83,41.81,41.83,19847.0,41.4378,41.4477,41.4279,41.4477,19847.0
2022-10-25 11:25:00,41.83,41.85,41.81,41.84,18077.0,41.4477,41.4675,41.4279,41.4576,18077.0
2022-10-25 11:30:00,41.84,41.85,41.83,41.85,22871.0,41.4576,41.4675,41.4477,41.4675,22871.0
2022-10-25 11:35:00,41.85,41.87,41.84,41.87,13224.0,41.4675,41.4873,41.4576,41.4873,13224.0
2022-10-25 11:40:00,41.87,41.87,41.83,41.85,40335.0,41.4873,41.4873,41.4477,41.4675,40335.0
2022-10-25 11:45:00,41.84,41.86,41.83,41.86,12090.0,41.4576,41.4774,41.4477,41.4774,12090.0
2022-10-25 11:50:00,41.86,41.86,41.85,41.86,7204.0,41.4774,41.4774,41.4675,41.4774,7204.0
2022-10-25 11:55:00,41.86,41.86,41.83,41.84,37799.0,41.4774,41.4774,41.4477,41.4576,37799.0
2022-10-25 12:00:00,41.84,41.85,41.83,41.84,12092.0,41.4576,41.4675,41.4477,41.4576,12092.0
2022-10-25 12:05:00,41.84,41.88,41.83,41.87,86577.0,41.4576,41.4972,41.4477,41.4873,86577.0
2022-10-25 12:10:00,41.87,41.87,41.85,41.87,10430.0,41.4873,41.4873,41.4675,41.4873,10430.0
2022-10-25 12:15:00,41.87,41.88,41.86,41.88,22970.0,41.4873,41.4972,41.4774,41.4972,22970.0
2022-10-25 12:20:00,41.87,41.88,41.87,41.88,9913.0,41.4873,41.4972,41.4873,41.4972,9913.0
2022-10-25 12:25:00,41.88,41.88,41.86,41.86,18883.0,41.4972,41.4972,41.4774,41.4774,18883.0
2022-10-25 12:30:00,41.86,41.88,41.86,41.87,28874.0,41.4774,41.4972,41.4774,41.4873,28874.0
2022-10-25 12:35:00,41.88,41.89,41.86,41.88,51608.0,41.4972,41.5071,41.4774,41.4972,51608.0
2022-10-25 12:40:00,41.87,41.88,41.87,41.87,7386.0,41.4873,41.4972,41.4873,41.4873,7386.0
2022-10-25 12:45:00,41.88,41.88,41.85,41.85,27212.0,41.4972,41.4972,41.4675,41.4675,27212.0
2022-10-25 12:50:00,41.84,41.85,41.83,41.84,17816.0,41.4576,41.4675,41.4477,41.4576,17816.0
2022-10-25 12:55:00,41.83,41.85,41.83,41.84,10000.0,41.4477,41.4675,41.4477,41.4576,10000.0
2022-10-25 13:00:00,41.84,41.86,41.81,41.82,27243.0,41.4576,41.4774,41.4279,41.4378,27243.0
2022-10-25 13:05:00,41.82,41.85,41.81,41.84,12289.0,41.4378,41.4675,41.4279,41.4576,12289.0
2022-10-25 13:10:00,41.84,41.85,41.83,41.84,11414.0,41.4576,41.4675,41.4477,41.4576,11414.0
2022-10-25 13:15:00,41.83,41.84,41.81,41.83,26426.0,41.4477,41.4576,41.4279,41.4477,26426.0
2022-10-25 13:20:00,41.82,41.83,41.81,41.82,13755.0,41.4378,41.4477,41.4279,41.4378,13755.0
2022-10-25 13:25:00,41.82,41.83,41.82,41.82,7334.0,41.4378,41.4477,41.4378,41.4378,7334.0
2022-10-25 13:30:00,41.83,41.85,41.81,41.82,301016.0,41.4477,41.4675,41.4279,41.4378,301016.0
2022-10-25 13:35:00,41.82,41.82,41.79,41.79,40400.0,41.4378,41.4378,41.4081,41.4081,40400.0
2022-10-25 13:40:00,41.79,41.79,41.77,41.78,24299.0,41.4081,41.4081,41.3882,41.3981,24299.0
2022-10-25 13:45:00,41.78,41.79,41.78,41.79,15224.0,41.3981,41.4081,41.3981,41.4081,15224.0
2022-10-25 13:50:00,41.79,41.8,41.78,41.78,15693.0,41.4081,41.418,41.3981,41.3981,15693.0
2022-10-25 13:55:00,41.78,41.79,41.78,41.79,11900.0,41.3981,41.4081,41.3981,41.4081,11900.0
2022-10-25 14:00:00,41.79,41.79,41.78,41.78,16843.0,41.4081,41.4081,41.3981,41.3981,16843.0
2022-10-25 14:05:00,41.79,41.79,41.78,41.79,12233.0,41.4081,41.4081,41.3981,41.4081,12233.0
2022-10-25 14:10:00,41.79,41.8,41.79,41.79,19616.0,41.4081,41.418,41.4081,41.4081,19616.0
2022-10-25 14:15:00,41.79,41.8,41.79,41.79,12185.0,41.4081,41.418,41.4081,41.4081,12185.0
2022-10-25 14:20:00,41.8,41.81,41.79,41.8,9353.0,41.418,41.4279,41.4081,41.418,9353.0
2022-10-25 14:25:00,41.8,41.81,41.8,41.81,6975.0,41.418,41.4279,41.418,41.4279,6975.0
2022-10-25 14:30:00,41.81,41.82,41.8,41.82,12942.0,41.4279,41.4378,41.418,41.4378,12942.0
2022-10-25 14:35:00,41.82,41.82,41.81,41.82,9331.0,41.4378,41.4378,41.4279,41.4378,9331.0
2022-10-25 14:40:00,41.82,41.82,41.8,41.8,14646.0,41.4378,41.4378,41.418,41.418,14646.0
2022-10-25 14:45:00,41.8,41.8,41.78,41.79,14291.0,41.418,41.418,41.3981,41.4081,14291.0
2022-10-25 14:50:00,41.79,41.81,41.78,41.8,17460.0,41.4081,41.4279,41.3981,41.418,17460.0
2022-10-25 14:55:00,41.8,41.81,41.8,41.8,13329.0,41.418,41.4279,41.418,41.418,13329.0
2022-10-25 15:00:00,41.8,41.81,41.79,41.81,52340.0,41.418,41.4279,41.4081,41.4279,52340.0
2022-10-25 15:05:00,41.81,41.83,41.8,41.83,16785.0,41.4279,41.4477,41.418,41.4477,16785.0
2022-10-25 15:10:00,41.83,41.83,41.82,41.83,9200.0,41.4477,41.4477,41.4378,41.4477,9200.0
2022-10-25 15:15:00,41.83,41.84,41.82,41.84,34881.0,41.4477,41.4576,41.4378,41.4576,34881.0
2022-10-25 15:20:00,41.84,41.85,41.84,41.85,41890.0,41.4576,41.4675,41.4576,41.4675,41890.0
2022-10-25 15:25:00,41.85,41.87,41.85,41.87,18635.0,41.4675,41.4873,41.4675,41.4873,18635.0
2022-10-25 15:30:00,41.87,41.89,41.86,41.89,56784.0,41.4873,41.5071,41.4774,41.5071,56784.0
2022-10-25 15:35:00,41.89,41.89,41.88,41.88,16997.0,41.5071,41.5071,41.4972,41.4972,16997.0
2022-10-25 15:40:00,41.89,41.89,41.87,41.88,25835.0,41.5071,41.5071,41.4873,41.4972,25835.0
2022-10-25 15:45:00,41.88,41.88,41.87,41.88,9795.0,41.4972,41.4972,41.4873,41.4972,9795.0
2022-10-25 15:50:00,41.87,41.88,41.86,41.86,45860.0,41.4873,41.4972,41.4774,41.4774,45860.0
2022-10-25 15:55:00,41.87,41.87,41.84,41.86,249020.0,41.4873,41.4873,41.4576,41.4774,249020.0
2022-10-26 09:30:00,42.0,42.11,41.96,42.11,48662.0,41.6161,41.7251,41.5765,41.7251,48662.0
2022-10-26 09:35:00,42.13,42.23,42.12,42.21,42848.0,41.7449,41.844,41.735,41.8242,42848.0
2022-10-26 09:40:00,42.22,42.22,42.13,42.14,26806.0,41.8341,41.8341,41.7449,41.7549,26806.0
2022-10-26 09:45:00,42.14,42.23,42.14,42.19,34563.0,41.7549,41.844,41.7549,41.8044,34563.0
2022-10-26 09:50:00,42.2,42.23,42.19,42.2,29666.0,41.8143,41.844,41.8044,41.8143,29666.0
2022-10-26 09:55:00,42.2,42.24,42.2,42.21,44174.0,41.8143,41.8539,41.8143,41.8242,44174.0
2022-10-26 10:00:00,42.21,42.34,42.21,42.27,129819.0,41.8242,41.953,41.8242,41.8837,129819.0
2022-10-26 10:05:00,42.27,42.34,42.25,42.3,44621.0,41.8837,41.953,41.8638,41.9134,44621.0
2022-10-26 10:10:00,42.3,42.34,42.29,42.33,68969.0,41.9134,41.953,41.9035,41.9431,68969.0
2022-10-26 10:15:00,42.33,42.37,42.31,42.37,50499.0,41.9431,41.9828,41.9233,41.9828,50499.0
2022-10-26 10:20:00,42.37,42.38,42.33,42.33,29359.0,41.9828,41.9927,41.9431,41.9431,29359.0
2022-10-26 10:25:00,42.32,42.37,42.32,42.36,44035.0,41.9332,41.9828,41.9332,41.9728,44035.0
2022-10-26 10:30:00,42.37,42.38,42.34,42.36,44424.0,41.9828,41.9927,41.953,41.9728,44424.0
2022-10-26 10:35:00,42.36,42.38,42.34,42.37,24571.0,41.9728,41.9927,41.953,41.9828,24571.0
2022-10-26 10:40:00,42.38,42.4,42.37,42.4,53260.0,41.9927,42.0125,41.9828,42.0125,53260.0
2022-10-26 10:45:00,42.39,42.41,42.38,42.4,98600.0,42.0026,42.0224,41.9927,42.0125,98600.0
2022-10-26 10:50:00,42.4,42.4,42.38,42.39,30653.0,42.0125,42.0125,41.9927,42.0026,30653.0
2022-10-26 10:55:00,42.39,42.39,42.37,42.38,19844.0,42.0026,42.0026,41.9828,41.9927,19844.0
2022-10-26 11:00:00,42.38,42.43,42.38,42.42,37132.0,41.9927,42.0422,41.9927,42.0323,37132.0
2022-10-26 11:05:00,42.42,42.46,42.4,42.46,68556.0,42.0323,42.0719,42.0125,42.0719,68556.0
2022-10-26 11:10:00,42.46,42.47,42.43,42.46,32728.0,42.0719,42.0818,42.0422,42.0719,32728.0
2022-10-26 11:15:00,42.47,42.49,42.45,42.47,203385.0,42.0818,42.1017,42.062,42.0818,203385.0
2022-10-26 11:20:00,42.47,42.48,42.45,42.46,30941.0,42.0818,42.0917,42.062,42.0719,30941.0
2022-10-26 11:25:00,42.46,42.49,42.46,42.48,16628.0,42.0719,42.1017,42.0719,42.0917,16628.0
2022-10-26 11:30:00,42.48,42.5,42.47,42.48,22090.0,42.0917,42.1116,42.0818,42.0917,22090.0
2022-10-26 11:35:00,42.48,42.49,42.47,42.48,31763.0,42.0917,42.1017,42.0818,42.0917,31763.0
2022-10-26 11:40:00,42.48,42.49,42.47,42.48,22808.0,42.0917,42.1017,42.0818,42.0917,22808.0
2022-10-26 11:45:00,42.47,42.48,42.44,42.45,22662.0,42.0818,42.0917,42.0521,42.062,22662.0
2022-10-26 11:50:00,42.45,42.45,42.41,42.41,14407.0,42.062,42.062,42.0224,42.0224,14407.0
2022-10-26 11:55:00,42.42,42.42,42.41,42.41,12309.0,42.0323,42.0323,42.0224,42.0224,12309.0
2022-10-26 12:00:00,42.41,42.43,42.41,42.42,14770.0,42.0224,42.0422,42.0224,42.0323,14770.0
2022-10-26 12:05:00,42.42,42.42,42.38,42.39,32255.0,42.0323,42.0323,41.9927,42.0026,32255.0
2022-10-26 12:10:00,42.39,42.41,42.38,42.39,19641.0,42.0026,42.0224,41.9927,42.0026,19641.0
2022-10-26 12:15:00,42.39,42.42,42.37,42.41,17199.0,42.0026,42.0323,41.9828,42.0224,17199.0
2022-10-26 12:20:00,42.41,42.42,42.41,42.41,10566.0,42.0224,42.0323,42.0224,42.0224,10566.0
2022-10-26 12:25:00,42.42,42.42,42.38,42.41,29125.0,42.0323,42.0323,41.9927,42.0224,29125.0
2022-10-26 12:30:00,42.41,42.43,42.4,42.41,12946.0,42.0224,42.0422,42.0125,42.0224,12946.0
2022-10-26 12:35:00,42.41,42.42,42.38,42.38,15693.0,42.0224,42.0323,41.9927,41.9927,15693.0
2022-10-26 12:40:00,42.38,42.38,42.36,42.36,31156.0,41.9927,41.9927,41.9728,41.9728,31156.0
2022-10-26 12:45:00,42.36,42.36,42.32,42.33,22990.0,41.9728,41.9728,41.9332,41.9431,22990.0
2022-10-26 12:50:00,42.33,42.34,42.32,42.32,10687.0,41.9431,41.953,41.9332,41.9332,10687.0
2022-10-26 12:55:00,42.33,42.34,42.29,42.3,23891.0,41.9431,41.953,41.9035,41.9134,23891.0
2022-10-26 13:00:00,42.3,42.34,42.27,42.33,38813.0,41.9134,41.953,41.8837,41.9431,38813.0
2022-10-26 13:05:00,42.32,42.33,42.28,42.29,19916.0,41.9332,41.9431,41.8936,41.9035,19916.0
2022-10-26 13:10:00,42.29,42.3,42.27,42.28,12997.0,41.9035,41.9134,41.8837,41.8936,12997.0
2022-10-26 13:15:00,42.27,42.29,42.26,42.28,19534.0,41.8837,41.9035,41.8738,41.8936,19534.0
2022-10-26 13:20:00,42.28,42.29,42.26,42.27,13256.0,41.8936,41.9035,41.8738,41.8837,13256.0
2022-10-26 13:25:00,42.26,42.27,42.25,42.25,12114.0,41.8738,41.8837,41.8638,41.8638,12114.0
2022-10-26 13:30:00,42.25,42.26,42.24,42.24,24459.0,41.8638,41.8738,41.8539,41.8539,24459.0
2022-10-26 13:35:00,42.24,42.27,42.24,42.27,15753.0,41.8539,41.8837,41.8539,41.8837,15753.0
2022-10-26 13:40:00,42.27,42.28,42.26,42.27,16360.0,41.8837,41.8936,41.8738,41.8837,16360.0
2022-10-26 13:45:00,42.27,42.28,42.26,42.26,13806.0,41.8837,41.8936,41.8738,41.8738,13806.0
2022-10-26 13:50:00,42.27,42.31,42.27,42.3,7545.0,41.8837,41.9233,41.8837,41.9134,7545.0
2022-10-26 13:55:00,42.3,42.31,42.28,42.3,14678.0,41.9134,41.9233,41.8936,41.9134,14678.0
2022-10-26 14:00:00,42.3,42.34,42.3,42.34,50913.0,41.9134,41.953,41.9134,41.953,50913.0
2022-10-26 14:05:00,42.34,42.35,42.34,42.34,12779.0,41.953,41.9629,41.953,41.953,12779.0
2022-10-26 14:10:00,42.34,42.35,42.33,42.34,19774.0,41.953,41.9629,41.9431,41.953,19774.0
2022-10-26 14:15:00,42.34,42.34,42.3,42.31,50541.0,41.953,41.953,41.9134,41.9233,50541.0
2022-10-26 14:20:00,42.3,42.31,42.29,42.3,14596.0,41.9134,41.9233,41.9035,41.9134,14596.0
2022-10-26 14:25:00,42.3,42.31,42.27,42.27,14045.0,41.9134,41.9233,41.8837,41.8837,14045.0
2022-10-26 14:30:00,42.27,42.28,42.27,42.27,13427.0,41.8837,41.8936,41.8837,41.8837,13427.0
2022-10-26 14:35:00,42.27,42.3,42.27,42.3,10765.0,41.8837,41.9134,41.8837,41.9134,10765.0
2022-10-26 14:40:00,42.3,42.3,42.27,42.27,24202.0,41.9134,41.9134,41.8837,41.8837,24202.0
2022-10-26 14:45:00,42.27,42.29,42.26,42.27,22544.0,41.8837,41.9035,41.8738,41.8837,22544.0
2022-10-26 14:50:00,42.27,42.28,42.25,42.27,14695.0,41.8837,41.8936,41.8638,41.8837,14695.0
2022-10-26 14:55:00,42.27,42.28,42.24,42.27,18324.0,41.8837,41.8936,41.8539,41.8837,18324.0
2022-10-26 15:00:00,42.27,42.27,42.23,42.23,20807.0,41.8837,41.8837,41.844,41.844,20807.0
2022-10-26 15:05:00,42.23,42.26,42.23,42.26,23087.0,41.844,41.8738,41.844,41.8738,23087.0
2022-10-26 15:10:00,42.26,42.26,42.23,42.25,16701.0,41.8738,41.8738,41.844,41.8638,16701.0
2022-10-26 15:15:00,42.25,42.27,42.24,42.27,19226.0,41.8638,41.8837,41.8539,41.8837,19226.0
2022-10-26 15:20:00,42.27,42.27,42.25,42.26,27947.0,41.8837,41.8837,41.8638,41.8738,27947.0
2022-10-26 15:25:00,42.26,42.27,42.25,42.27,23960.0,41.8738,41.8837,41.8638,41.8837,23960.0
2022-10-26 15:30:00,42.27,42.3,42.27,42.28,63830.0,41.8837,41.9134,41.8837,41.8936,63830.0
2022-10-26 15:35:00,42.27,42.29,42.27,42.27,81525.0,41.8837,41.9035,41.8837,41.8837,81525.0
2022-10-26 15:40:00,42.27,42.28,42.27,42.28,18922.0,41.8837,41.8936,41.8837,41.8936,18922.0
2022-10-26 15:45:00,42.27,42.31,42.27,42.3,30001.0,41.8837,41.9233,41.8837,41.9134,30001.0
2022-10-26 15:50:00,42.31,42.31,42.29,42.3,103818.0,41.9233,41.9233,41.9035,41.9134,103818.0
2022-10-26 15:55:00,42.3,42.3,42.24,42.25,146612.0,41.9134,41.9134,41.8539,41.8638,146612.0
2022-10-27 09:30:00,41.92,42.01,41.84,41.99,167597.0,41.5369,41.626,41.4576,41.6062,167597.0
2022-10-27 09:35:00,42.01,42.02,41.95,41.99,134585.0,41.626,41.636,41.5666,41.6062,134585.0
2022-10-27 09:40:00,41.99,42.05,41.97,42.05,39713.0,41.6062,41.6657,41.5864,41.6657,39713.0
2022-10-27 09:45:00,42.05,42.07,41.97,41.97,35291.0,41.6657,41.6855,41.5864,41.5864,35291.0
2022-10-27 09:50:00,41.97,41.98,41.93,41.97,91167.0,41.5864,41.5963,41.5468,41.5864,91167.0
2022-10-27 09:55:00,41.97,42.01,41.96,42.01,71027.0,41.5864,41.626,41.5765,41.626,71027.0
2022-10-27 10:00:00,42.0,42.06,41.98,42.05,77675.0,41.6161,41.6756,41.5963,41.6657,77675.0
2022-10-27 10:05:00,42.06,42.12,42.06,42.11,14647.0,41.6756,41.735,41.6756,41.7251,14647.0
2022-10-27 10:10:00,42.11,42.16,42.07,42.15,36573.0,41.7251,41.7747,41.6855,41.7648,36573.0
2022-10-27 10:15:00,42.15,42.17,42.12,42.14,6612.0,41.7648,41.7846,41.735,41.7549,6612.0
2022-10-27 10:20:00,42.15,42.17,42.14,42.16,5716.0,41.7648,41.7846,41.7549,41.7747,5716.0
2022-10-27 10:25:00,42.17,42.19,42.15,42.17,10649.0,41.7846,41.8044,41.7648,41.7846,10649.0
2022-10-27 10:30:00,42.17,42.2,42.17,42.17,17318.0,41.7846,41.8143,41.7846,41.7846,17318.0
2022-10-27 10:35:00,42.16,42.17,42.09,42.1,12756.0,41.7747,41.7846,41.7053,41.7152,12756.0
2022-10-27 10:40:00,42.1,42.1,42.05,42.06,10503.0,41.7152,41.7152,41.6657,41.6756,10503.0
2022-10-27 10:45:00,42.06,42.09,42.05,42.06,26634.0,41.6756,41.7053,41.6657,41.6756,26634.0
2022-10-27 10:50:00,42.05,42.09,42.04,42.09,9614.0,41.6657,41.7053,41.6558,41.7053,9614.0
2022-10-27 10:55:00,42.09,42.09,42.04,42.04,11489.0,41.7053,41.7053,41.6558,41.6558,11489.0
2022-10-27 11:00:00,42.05,42.08,42.03,42.05,6180.0,41.6657,41.6954,41.6459,41.6657,6180.0
2022-10-27 11:05:00,42.06,42.08,42.05,42.08,8935.0,41.6756,41.6954,41.6657,41.6954,8935.0
2022-10-27 11:10:00,42.08,42.11,42.05,42.08,28506.0,41.6954,41.7251,41.6657,41.6954,28506.0
2022-10-27 11:15:00,42.07,42.07,42.02,42.03,13899.0,41.6855,41.6855,41.636,41.6459,13899.0
2022-10-27 11:20:00,42.05,42.08,42.03,42.07,18717.0,41.6657,41.6954,41.6459,41.6855,18717.0
2022-10-27 11:25:00,42.08,42.08,42.02,42.05,13491.0,41.6954,41.6954,41.636,41.6657,13491.0
2022-10-27 11:30:00,42.05,42.08,42.02,42.05,19341.0,41.6657,41.6954,41.636,41.6657,19341.0
2022-10-27 11:35:00,42.05,42.08,41.96,41.98,19620.0,41.6657,41.6954,41.5765,41.5963,19620.0
2022-10-27 11:40:00,41.98,41.99,41.95,41.97,11218.0,41.5963,41.6062,41.5666,41.5864,11218.0
2022-10-27 11:45:00,41.97,41.99,41.95,41.97,8720.0,41.5864,41.6062,41.5666,41.5864,8720.0
2022-10-27 11:50:00,41.98,41.99,41.96,41.97,12784.0,41.5963,41.6062,41.5765,41.5864,12784.0
2022-10-27 11:55:00,41.98,42.0,41.96,41.96,8309.0,41.5963,41.6161,41.5765,41.5765,8309.0
2022-10-27 12:00:00,41.96,42.02,41.96,42.02,11175.0,41.5765,41.636,41.5765,41.636,11175.0
2022-10-27 12:05:00,42.01,42.03,42.01,42.01,9888.0,41.626,41.6459,41.626,41.626,9888.0
2022-10-27 12:10:00,42.0,42.01,41.99,42.01,20398.0,41.6161,41.626,41.6062,41.626,20398.0
2022-10-27 12:15:00,42.01,42.02,41.97,41.98,24794.0,41.626,41.636,41.5864,41.5963,24794.0
2022-10-27 12:20:00,41.98,41.99,41.96,41.98,12858.0,41.5963,41.6062,41.5765,41.5963,12858.0
2022-10-27 12:25:00,41.98,41.98,41.91,41.92,23135.0,41.5963,41.5963,41.527,41.5369,23135.0
2022-10-27 12:30:00,41.92,41.95,41.92,41.94,8257.0,41.5369,41.5666,41.5369,41.5567,8257.0
2022-10-27 12:35:00,41.94,41.96,41.93,41.94,4543.0,41.5567,41.5765,41.5468,41.5567,4543.0
2022-10-27 12:40:00,41.94,41.95,41.93,41.93,10690.0,41.5567,41.5666,41.5468,41.5468,10690.0
2022-10-27 12:45:00,41.93,41.96,41.92,41.96,11241.0,41.5468,41.5765,41.5369,41.5765,11241.0
2022-10-27 12:50:00,41.96,41.96,41.95,41.96,6107.0,41.5765,41.5765,41.5666,41.5765,6107.0
2022-10-27 12:55:00,41.96,41.98,41.94,41.98,11663.0,41.5765,41.5963,41.5567,41.5963,11663.0
2022-10-27 13:00:00,41.98,41.98,41.94,41.96,16607.0,41.5963,41.5963,41.5567,41.5765,16607.0
2022-10-27 13:05:00,41.97,42.02,41.97,42.02,11318.0,41.5864,41.636,41.5864,41.636,11318.0
2022-10-27 13:10:00,42.02,42.03,42.01,42.02,6286.0,41.636,41.6459,41.626,41.636,6286.0
2022-10-27 13:15:00,42.02,42.03,41.98,42.0,47893.0,41.636,41.6459,41.5963,41.6161,47893.0
2022-10-27 13:20:00,42.01,42.02,42.0,42.0,28435.0,41.626,41.636,41.6161,41.6161,28435.0
2022-10-27 13:25:00,41.99,42.0,41.97,41.98,6765.0,41.6062,41.6161,41.5864,41.5963,6765.0
2022-10-27 13:30:00,41.98,41.98,41.96,41.97,14777.0,41.5963,41.5963,41.5765,41.5864,14777.0
2022-10-27 13:35:00,41.97,42.0,41.97,41.98,8177.0,41.5864,41.6161,41.5864,41.5963,8177.0
2022-10-27 13:40:00,41.97,41.99,41.97,41.98,8295.0,41.5864,41.6062,41.5864,41.5963,8295.0
2022-10-27 13:45:00,41.98,41.98,41.97,41.98,3676.0,41.5963,41.5963,41.5864,41.5963,3676.0
2022-10-27 13:50:00,41.97,41.98,41.95,41.96,4876.0,41.5864,41.5963,41.5666,41.5765,4876.0
2022-10-27 13:55:00,41.95,41.96,41.93,41.94,4788.0,41.5666,41.5765,41.5468,41.5567,4788.0
2022-10-27 14:00:00,41.94,41.94,41.91,41.91,9769.0,41.5567,41.5567,41.527,41.527,9769.0
2022-10-27 14:05:00,41.91,41.92,41.9,41.91,4457.0,41.527,41.5369,41.517,41.527,4457.0
2022-10-27 14:10:00,41.9,41.9,41.87,41.9,11950.0,41.517,41.517,41.4873,41.517,11950.0
2022-10-27 14:15:00,41.9,41.9,41.89,41.9,1900.0,41.517,41.517,41.5071,41.517,1900.0
2022-10-27 14:20:00,41.9,41.9,41.89,41.9,2860.0,41.517,41.517,41.5071,41.517,2860.0
2022-10-27 14:25:00,41.9,41.9,41.89,41.9,5513.0,41.517,41.517,41.5071,41.517,5513.0
2022-10-27 14:30:00,41.9,41.9,41.89,41.9,6020.0,41.517,41.517,41.5071,41.517,6020.0
2022-10-27 14:35:00,41.9,41.9,41.89,41.9,2000.0,41.517,41.517,41.5071,41.517,2000.0
2022-10-27 14:40:00,41.9,41.93,41.89,41.9,59566.0,41.517,41.5468,41.5071,41.517,59566.0
2022-10-27 14:45:00,41.9,41.91,41.9,41.91,11223.0,41.517,41.527,41.517,41.527,11223.0
2022-10-27 14:50:00,41.91,41.91,41.85,41.88,157945.0,41.527,41.527,41.4675,41.4972,157945.0
2022-10-27 14:55:00,41.88,41.88,41.86,41.87,3676.0,41.4972,41.4972,41.4774,41.4873,3676.0
2022-10-27 15:00:00,41.87,41.89,41.86,41.89,9527.0,41.4873,41.5071,41.4774,41.5071,9527.0
2022-10-27 15:05:00,41.89,41.89,41.85,41.85,12937.0,41.5071,41.5071,41.4675,41.4675,12937.0
2022-10-27 15:10:00,41.85,41.88,41.84,41.88,31278.0,41.4675,41.4972,41.4576,41.4972,31278.0
2022-10-27 15:15:00,41.88,41.9,41.86,41.87,19750.0,41.4972,41.517,41.4774,41.4873,19750.0
2022-10-27 15:20:00,41.87,41.88,41.86,41.88,10448.0,41.4873,41.4972,41.4774,41.4972,10448.0
2022-10-27 15:25:00,41.87,41.88,41.86,41.88,8534.0,41.4873,41.4972,41.4774,41.4972,8534.0
2022-10-27 15:30:00,41.88,41.9,41.87,41.89,37596.0,41.4972,41.517,41.4873,41.5071,37596.0
2022-10-27 15:35:00,41.88,41.88,41.84,41.84,122942.0,41.4972,41.4972,41.4576,41.4576,122942.0
2022-10-27 15:40:00,41.85,41.89,41.85,41.86,48080.0,41.4675,41.5071,41.4675,41.4774,48080.0
2022-10-27 15:45:00,41.86,41.87,41.84,41.85,110796.0,41.4774,41.4873,41.4576,41.4675,110796.0
2022-10-27 15:50:00,41.87,41.88,41.81,41.82,52691.0,41.4873,41.4972,41.4279,41.4378,52691.0
2022-10-27 15:55:00,41.82,41.84,41.8,41.83,122355.0,41.4378,41.4576,41.418,41.4477,122355.0
2022-10-28 09:30:00,41.88,41.93,41.84,41.92,13730.0,41.4972,41.5468,41.4576,41.5369,13730.0
2022-10-28 09:35:00,41.93,42.01,41.91,41.99,36797.0,41.5468,41.626,41.527,41.6062,36797.0
2022-10-28 09:40:00,42.0,42.03,41.96,41.98,38270.0,41.6161,41.6459,41.5765,41.5963,38270.0
2022-10-28 09:45:00,41.99,42.02,41.98,42.0,38450.0,41.6062,41.636,41.5963,41.6161,38450.0
2022-10-28 09:50:00,41.99,42.02,41.98,42.0,17230.0,41.6062,41.636,41.5963,41.6161,17230.0
2022-10-28 09:55:00,41.99,42.03,41.96,41.96,19833.0,41.6062,41.6459,41.5765,41.5765,19833.0
2022-10-28 10:00:00,41.97,42.04,41.96,42.02,372872.0,41.5864,41.6558,41.5765,41.636,372872.0
2022-10-28 10:05:00,42.02,42.07,42.02,42.05,281497.0,41.636,41.6855,41.636,41.6657,281497.0
2022-10-28 10:10:00,42.05,42.07,42.01,42.07,145171.0,41.6657,41.6855,41.626,41.6855,145171.0
2022-10-28 10:15:00,42.07,42.12,42.07,42.08,113255.0,41.6855,41.735,41.6855,41.6954,113255.0
2022-10-28 10:20:00,42.07,42.1,42.04,42.09,28547.0,41.6855,41.7152,41.6558,41.7053,28547.0
2022-10-28 10:25:00,42.09,42.16,42.09,42.15,35895.0,41.7053,41.7747,41.7053,41.7648,35895.0
2022-10-28 10:30:00,42.15,42.17,42.12,42.12,41347.0,41.7648,41.7846,41.735,41.735,41347.0
2022-10-28 10:35:00,42.12,42.13,42.11,42.12,20029.0,41.735,41.7449,41.7251,41.735,20029.0
2022-10-28 10:40:00,42.13,42.14,42.11,42.14,12437.0,41.7449,41.7549,41.7251,41.7549,12437.0
2022-10-28 10:45:00,42.14,42.17,42.12,42.14,25502.0,41.7549,41.7846,41.735,41.7549,25502.0
2022-10-28 10:50:00,42.15,42.15,42.12,42.14,9200.0,41.7648,41.7648,41.735,41.7549,9200.0
2022-10-28 10:55:00,42.14,42.16,42.13,42.15,13479.0,41.7549,41.7747,41.7449,41.7648,13479.0
2022-10-28 11:00:00,42.15,42.16,42.13,42.15,12748.0,41.7648,41.7747,41.7449,41.7648,12748.0
2022-10-28 11:05:00,42.14,42.18,42.13,42.17,15832.0,41.7549,41.7945,41.7449,41.7846,15832.0
2022-10-28 11:10:00,42.18,42.21,42.17,42.17,11014.0,41.7945,41.8242,41.7846,41.7846,11014.0
2022-10-28 11:15:00,42.17,42.18,42.14,42.17,14497.0,41.7846,41.7945,41.7549,41.7846,14497.0
2022-10-28 11:20:00,42.17,42.19,42.16,42.18,7869.0,41.7846,41.8044,41.7747,41.7945,7869.0
2022-10-28 11:25:00,42.17,42.17,42.15,42.16,8302.0,41.7846,41.7846,41.7648,41.7747,8302.0
2022-10-28 11:30:00,42.17,42.18,42.16,42.16,21060.0,41.7846,41.7945,41.7747,41.7747,21060.0
2022-10-28 11:35:00,42.15,42.16,42.13,42.16,21863.0,41.7648,41.7747,41.7449,41.7747,21863.0
2022-10-28 11:40:00,42.16,42.18,42.16,42.18,9585.0,41.7747,41.7945,41.7747,41.7945,9585.0
2022-10-28 11:45:00,42.18,42.2,42.17,42.19,7019.0,41.7945,41.8143,41.7846,41.8044,7019.0
2022-10-28 11:50:00,42.18,42.2,42.17,42.2,9250.0,41.7945,41.8143,41.7846,41.8143,9250.0
2022-10-28 11:55:00,42.2,42.2,42.18,42.19,7278.0,41.8143,41.8143,41.7945,41.8044,7278.0
2022-10-28 12:00:00,42.19,42.21,42.19,42.2,14879.0,41.8044,41.8242,41.8044,41.8143,14879.0
2022-10-28 12:05:00,42.19,42.19,42.16,42.17,22134.0,41.8044,41.8044,41.7747,41.7846,22134.0
2022-10-28 12:10:00,42.16,42.19,42.15,42.19,10089.0,41.7747,41.8044,41.7648,41.8044,10089.0
2022-10-28 12:15:00,42.19,42.22,42.19,42.21,10489.0,41.8044,41.8341,41.8044,41.8242,10489.0
2022-10-28 12:20:00,42.21,42.23,42.2,42.23,10306.0,41.8242,41.844,41.8143,41.844,10306.0
2022-10-28 12:25:00,42.23,42.23,42.22,42.23,5646.0,41.844,41.844,41.8341,41.844,5646.0
2022-10-28 12:30:00,42.23,42.25,42.23,42.25,9310.0,41.844,41.8638,41.844,41.8638,9310.0
2022-10-28 12:35:00,42.25,42.25,42.22,42.22,22850.0,41.8638,41.8638,41.8341,41.8341,22850.0
2022-10-28 12:40:00,42.23,42.24,42.21,42.23,10701.0,41.844,41.8539,41.8242,41.844,10701.0
2022-10-28 12:45:00,42.22,42.24,42.21,42.24,8547.0,41.8341,41.8539,41.8242,41.8539,8547.0
2022-10-28 12:50:00,42.23,42.26,42.23,42.26,10425.0,41.844,41.8738,41.844,41.8738,10425.0
2022-10-28 12:55:00,42.26,42.26,42.24,42.26,14100.0,41.8738,41.8738,41.8539,41.8738,14100.0
2022-10-28 13:00:00,42.25,42.27,42.24,42.27,11108.0,41.8638,41.8837,41.8539,41.8837,11108.0
2022-10-28 13:05:00,42.26,42.28,42.26,42.28,6450.0,41.8738,41.8936,41.8738,41.8936,6450.0
2022-10-28 13:10:00,42.27,42.29,42.27,42.28,7333.0,41.8837,41.9035,41.8837,41.8936,7333.0
2022-10-28 13:15:00,42.28,42.28,42.26,42.27,8559.0,41.8936,41.8936,41.8738,41.8837,8559.0
2022-10-28 13:20:00,42.27,42.27,42.26,42.27,9262.0,41.8837,41.8837,41.8738,41.8837,9262.0
2022-10-28 13:25:00,42.27,42.28,42.26,42.28,9920.0,41.8837,41.8936,41.8738,41.8936,9920.0
2022-10-28 13:30:00,42.27,42.29,42.27,42.29,3750.0,41.8837,41.9035,41.8837,41.9035,3750.0
2022-10-28 13:35:00,42.29,42.3,42.28,42.29,10844.0,41.9035,41.9134,41.8936,41.9035,10844.0
2022-10-28 13:40:00,42.29,42.29,42.27,42.28,6400.0,41.9035,41.9035,41.8837,41.8936,6400.0
2022-10-28 13:45:00,42.28,42.29,42.27,42.28,7182.0,41.8936,41.9035,41.8837,41.8936,7182.0
2022-10-28 13:50:00,42.28,42.29,42.27,42.27,4250.0,41.8936,41.9035,41.8837,41.8837,4250.0
2022-10-28 13:55:00,42.27,42.28,42.25,42.27,13796.0,41.8837,41.8936,41.8638,41.8837,13796.0
2022-10-28 14:00:00,42.27,42.28,42.26,42.27,63383.0,41.8837,41.8936,41.8738,41.8837,63383.0
2022-10-28 14:05:00,42.27,42.29,42.27,42.27,27561.0,41.8837,41.9035,41.8837,41.8837,27561.0
2022-10-28 14:10:00,42.27,42.28,42.26,42.28,16553.0,41.8837,41.8936,41.8738,41.8936,16553.0
2022-10-28 14:15:00,42.29,42.3,42.28,42.3,16109.0,41.9035,41.9134,41.8936,41.9134,16109.0
2022-10-28 14:20:00,42.3,42.3,42.28,42.29,18000.0,41.9134,41.9134,41.8936,41.9035,18000.0
2022-10-28 14:25:00,42.28,42.29,42.28,42.28,20131.0,41.8936,41.9035,41.8936,41.8936,20131.0
2022-10-28 14:30:00,42.27,42.3,42.27,42.3,29374.0,41.8837,41.9134,41.8837,41.9134,29374.0
2022-10-28 14:35:00,42.3,42.3,42.29,42.3,14229.0,41.9134,41.9134,41.9035,41.9134,14229.0
2022-10-28 14:40:00,42.29,42.29,42.28,42.28,24998.0,41.9035,41.9035,41.8936,41.8936,24998.0
2022-10-28 14:45:00,42.29,42.3,42.28,42.3,29180.0,41.9035,41.9134,41.8936,41.9134,29180.0
2022-10-28 14:50:00,42.3,42.31,42.28,42.29,37029.0,41.9134,41.9233,41.8936,41.9035,37029.0
2022-10-28 14:55:00,42.29,42.3,42.28,42.3,23307.0,41.9035,41.9134,41.8936,41.9134,23307.0
2022-10-28 15:00:00,42.3,42.3,42.27,42.27,11687.0,41.9134,41.9134,41.8837,41.8837,11687.0
2022-10-28 15:05:00,42.27,42.28,42.26,42.27,10100.0,41.8837,41.8936,41.8738,41.8837,10100.0
2022-10-28 15:10:00,42.27,42.28,42.27,42.28,9005.0,41.8837,41.8936,41.8837,41.8936,9005.0
2022-10-28 15:15:00,42.27,42.28,42.26,42.27,11846.0,41.8837,41.8936,41.8738,41.8837,11846.0
2022-10-28 15:20:00,42.27,42.27,42.25,42.26,6800.0,41.8837,41.8837,41.8638,41.8738,6800.0
2022-10-28 15:25:00,42.25,42.27,42.25,42.27,8524.0,41.8638,41.8837,41.8638,41.8837,8524.0
2022-10-28 15:30:00,42.26,42.28,42.25,42.27,26786.0,41.8738,41.8936,41.8638,41.8837,26786.0
2022-10-28 15:35:00,42.27,42.27,42.26,42.27,6157.0,41.8837,41.8837,41.8738,41.8837,6157.0
2022-10-28 15:40:00,42.27,42.27,42.26,42.27,12764.0,41.8837,41.8837,41.8738,41.8837,12764.0
2022-10-28 15:45:00,42.27,42.27,42.24,42.26,46821.0,41.8837,41.8837,41.8539,41.8738,46821.0
2022-10-28 15:50:00,42.27,42.3,42.25,42.3,45553.0,41.8837,41.9134,41.8638,41.9134,45553.0
2022-10-28 15:55:00,42.3,42.34,42.29,42.33,307292.0,41.9134,41.953,41.9035,41.9431,307292.0
2022-10-31 09:30:00,42.05,42.08,42.0,42.04,110684.0,41.6657,41.6954,41.6161,41.6558,110684.0
2022-10-31 09:35:00,42.04,42.07,42.03,42.05,90942.0,41.6558,41.6855,41.6459,41.6657,90942.0
2022-10-31 09:40:00,42.05,42.1,42.02,42.1,58823.0,41.6657,41.7152,41.636,41.7152,58823.0
2022-10-31 09:45:00,42.08,42.08,42.0,42.02,24688.0,41.6954,41.6954,41.6161,41.636,24688.0
2022-10-31 09:50:00,42.0,42.05,41.98,42.05,19582.0,41.6161,41.6657,41.5963,41.6657,19582.0
2022-10-31 09:55:00,42.05,42.08,42.03,42.06,114855.0,41.6657,41.6954,41.6459,41.6756,114855.0
2022-10-31 10:00:00,42.05,42.11,42.04,42.1,27735.0,41.6657,41.7251,41.6558,41.7152,27735.0
2022-10-31 10:05:00,42.1,42.1,42.05,42.06,35575.0,41.7152,41.7152,41.6657,41.6756,35575.0
2022-10-31 10:10:00,42.05,42.12,42.04,42.12,48429.0,41.6657,41.735,41.6558,41.735,48429.0
2022-10-31 10:15:00,42.13,42.17,42.13,42.15,10366.0,41.7449,41.7846,41.7449,41.7648,10366.0
2022-10-31 10:20:00,42.15,42.16,42.12,42.13,9190.0,41.7648,41.7747,41.735,41.7449,9190.0
2022-10-31 10:25:00,42.13,42.16,42.11,42.16,10463.0,41.7449,41.7747,41.7251,41.7747,10463.0
2022-10-31 10:30:00,42.15,42.17,42.13,42.13,8324.0,41.7648,41.7846,41.7449,41.7449,8324.0
2022-10-31 10:35:00,42.12,42.12,42.1,42.11,10532.0,41.735,41.735,41.7152,41.7251,10532.0
2022-10-31 10:40:00,42.12,42.14,42.11,42.14,9972.0,41.735,41.7549,41.7251,41.7549,9972.0
2022-10-31 10:45:00,42.14,42.17,42.13,42.14,15698.0,41.7549,41.7846,41.7449,41.7549,15698.0
2022-10-31 10:50:00,42.14,42.16,42.13,42.13,15551.0,41.7549,41.7747,41.7449,41.7449,15551.0
2022-10-31 10:55:00,42.13,42.16,42.11,42.15,10669.0,41.7449,41.7747,41.7251,41.7648,10669.0
2022-10-31 11:00:00,42.16,42.16,42.14,42.16,9830.0,41.7747,41.7747,41.7549,41.7747,9830.0
2022-10-31 11:05:00,42.15,42.18,42.14,42.17,13962.0,41.7648,41.7945,41.7549,41.7846,13962.0
2022-10-31 11:10:00,42.17,42.18,42.14,42.16,46049.0,41.7846,41.7945,41.7549,41.7747,46049.0
2022-10-31 11:15:00,42.15,42.16,42.14,42.15,10642.0,41.7648,41.7747,41.7549,41.7648,10642.0
2022-10-31 11:20:00,42.15,42.18,42.14,42.17,4898.0,41.7648,41.7945,41.7549,41.7846,4898.0
2022-10-31 11:25:00,42.17,42.17,42.15,42.16,10026.0,41.7846,41.7846,41.7648,41.7747,10026.0
2022-10-31 11:30:00,42.15,42.17,42.14,42.16,7006.0,41.7648,41.7846,41.7549,41.7747,7006.0
2022-10-31 11:35:00,42.16,42.18,42.16,42.16,6580.0,41.7747,41.7945,41.7747,41.7747,6580.0
2022-10-31 11:40:00,42.17,42.19,42.16,42.18,10552.0,41.7846,41.8044,41.7747,41.7945,10552.0
2022-10-31 11:45:00,42.18,42.2,42.17,42.2,6762.0,41.7945,41.8143,41.7846,41.8143,6762.0
2022-10-31 11:50:00,42.2,42.21,42.19,42.21,17562.0,41.8143,41.8242,41.8044,41.8242,17562.0
2022-10-31 11:55:00,42.21,42.23,42.13,42.17,40874.0,41.8242,41.844,41.7449,41.7846,40874.0
2022-10-31 12:00:00,42.18,42.19,42.16,42.19,3659.0,41.7945,41.8044,41.7747,41.8044,3659.0
2022-10-31 12:05:00,42.19,42.2,42.16,42.17,15075.0,41.8044,41.8143,41.7747,41.7846,15075.0
2022-10-31 12:10:00,42.17,42.21,42.16,42.2,22348.0,41.7846,41.8242,41.7747,41.8143,22348.0
2022-10-31 12:15:00,42.2,42.24,42.2,42.23,10862.0,41.8143,41.8539,41.8143,41.844,10862.0
2022-10-31 12:20:00,42.22,42.24,42.22,42.22,5416.0,41.8341,41.8539,41.8341,41.8341,5416.0
2022-10-31 12:25:00,42.22,42.22,42.21,42.21,6070.0,41.8341,41.8341,41.8242,41.8242,6070.0
2022-10-31 12:30:00,42.21,42.21,42.16,42.17,10750.0,41.8242,41.8242,41.7747,41.7846,10750.0
2022-10-31 12:35:00,42.17,42.18,42.16,42.17,3513.0,41.7846,41.7945,41.7747,41.7846,3513.0
2022-10-31 12:40:00,42.18,42.18,42.12,42.13,9000.0,41.7945,41.7945,41.735,41.7449,9000.0
2022-10-31 12:45:00,42.14,42.16,42.13,42.15,9038.0,41.7549,41.7747,41.7449,41.7648,9038.0
2022-10-31 12:50:00,42.14,42.16,42.14,42.15,2263.0,41.7549,41.7747,41.7549,41.7648,2263.0
2022-10-31 12:55:00,42.15,42.18,42.15,42.18,20682.0,41.7648,41.7945,41.7648,41.7945,20682.0
2022-10-31 13:00:00,42.18,42.18,42.15,42.15,16211.0,41.7945,41.7945,41.7648,41.7648,16211.0
2022-10-31 13:05:00,42.14,42.16,42.12,42.16,13423.0,41.7549,41.7747,41.735,41.7747,13423.0
2022-10-31 13:10:00,42.16,42.17,42.15,42.16,6017.0,41.7747,41.7846,41.7648,41.7747,6017.0
2022-10-31 13:15:00,42.16,42.18,42.15,42.18,3110.0,41.7747,41.7945,41.7648,41.7945,3110.0
2022-10-31 13:20:00,42.18,42.2,42.17,42.2,9287.0,41.7945,41.8143,41.7846,41.8143,9287.0
2022-10-31 13:25:00,42.2,42.21,42.19,42.2,6556.0,41.8143,41.8242,41.8044,41.8143,6556.0
2022-10-31 13:30:00,42.21,42.21,42.2,42.2,1328.0,41.8242,41.8242,41.8143,41.8143,1328.0
2022-10-31 13:35:00,42.2,42.2,42.19,42.2,1828.0,41.8143,41.8143,41.8044,41.8143,1828.0
2022-10-31 13:40:00,42.2,42.2,42.17,42.19,4357.0,41.8143,41.8143,41.7846,41.8044,4357.0
2022-10-31 13:45:00,42.19,42.19,42.18,42.19,2841.0,41.8044,41.8044,41.7945,41.8044,2841.0
2022-10-31 13:50:00,42.19,42.2,42.18,42.19,9409.0,41.8044,41.8143,41.7945,41.8044,9409.0
2022-10-31 13:55:00,42.19,42.21,42.18,42.2,12796.0,41.8044,41.8242,41.7945,41.8143,12796.0
2022-10-31 14:00:00,42.21,42.23,42.2,42.23,16061.0,41.8242,41.844,41.8143,41.844,16061.0
2022-10-31 14:05:00,42.23,42.23,42.21,42.21,5431.0,41.844,41.844,41.8242,41.8242,5431.0
2022-10-31 14:10:00,42.21,42.22,42.2,42.22,12807.0,41.8242,41.8341,41.8143,41.8341,12807.0
2022-10-31 14:15:00,42.22,42.23,42.21,42.22,9796.0,41.8341,41.844,41.8242,41.8341,9796.0
2022-10-31 14:20:00,42.23,42.23,42.22,42.23,2612.0,41.844,41.844,41.8341,41.844,2612.0
2022-10-31 14:25:00,42.23,42.25,42.23,42.23,12623.0,41.844,41.8638,41.844,41.844,12623.0
2022-10-31 14:30:00,42.23,42.24,42.22,42.23,10224.0,41.844,41.8539,41.8341,41.844,10224.0
2022-10-31 14:35:00,42.23,42.26,42.23,42.26,8915.0,41.844,41.8738,41.844,41.8738,8915.0
2022-10-31 14:40:00,42.25,42.26,42.24,42.25,13074.0,41.8638,41.8738,41.8539,41.8638,13074.0
2022-10-31 14:45:00,42.25,42.26,42.23,42.23,35787.0,41.8638,41.8738,41.844,41.844,35787.0
2022-10-31 14:50:00,42.23,42.26,42.23,42.26,5322.0,41.844,41.8738,41.844,41.8738,5322.0
2022-10-31 14:55:00,42.26,42.26,42.21,42.22,19240.0,41.8738,41.8738,41.8242,41.8341,19240.0
2022-10-31 15:00:00,42.22,42.23,42.2,42.21,7746.0,41.8341,41.844,41.8143,41.8242,7746.0
2022-10-31 15:05:00,42.2,42.22,42.18,42.2,24520.0,41.8143,41.8341,41.7945,41.8143,24520.0
2022-10-31 15:10:00,42.2,42.2,42.19,42.2,8354.0,41.8143,41.8143,41.8044,41.8143,8354.0
2022-10-31 15:15:00,42.2,42.21,42.18,42.21,72389.0,41.8143,41.8242,41.7945,41.8242,72389.0
2022-10-31 15:20:00,42.2,42.22,42.19,42.22,75905.0,41.8143,41.8341,41.8044,41.8341,75905.0
2022-10-31 15:25:00,42.21,42.22,42.21,42.22,11630.0,41.8242,41.8341,41.8242,41.8341,11630.0
2022-10-31 15:30:00,42.21,42.25,42.21,42.25,145208.0,41.8242,41.8638,41.8242,41.8638,145208.0
2022-10-31 15:35:00,42.25,42.26,42.24,42.26,10283.0,41.8638,41.8738,41.8539,41.8738,10283.0
2022-10-31 15:40:00,42.26,42.27,42.26,42.27,9612.0,41.8738,41.8837,41.8738,41.8837,9612.0
2022-10-31 15:45:00,42.27,42.27,42.23,42.24,27361.0,41.8837,41.8837,41.844,41.8539,27361.0
2022-10-31 15:50:00,42.24,42.24,42.21,42.21,45093.0,41.8539,41.8539,41.8242,41.8242,45093.0
2022-10-31 15:55:00,42.21,42.22,42.19,42.2,61243.0,41.8242,41.8341,41.8044,41.8143,61243.0
2022-11-01 09:30:00,42.69,42.73,42.66,42.69,39094.0,42.2998,42.3395,42.2701,42.2998,39094.0
2022-11-01 09:35:00,42.7,42.7,42.65,42.68,55730.0,42.3097,42.3097,42.2602,42.2899,55730.0
2022-11-01 09:40:00,42.69,42.71,42.67,42.71,29305.0,42.2998,42.3196,42.28,42.3196,29305.0
2022-11-01 09:45:00,42.7,42.71,42.65,42.66,67083.0,42.3097,42.3196,42.2602,42.2701,67083.0
2022-11-01 09:50:00,42.66,42.69,42.65,42.67,71715.0,42.2701,42.2998,42.2602,42.28,71715.0
2022-11-01 09:55:00,42.68,42.68,42.65,42.66,22801.0,42.2899,42.2899,42.2602,42.2701,22801.0
2022-11-01 10:00:00,42.67,42.68,42.56,42.56,156193.0,42.28,42.2899,42.171,42.171,156193.0
2022-11-01 10:05:00,42.55,42.57,42.47,42.48,62777.0,42.1611,42.1809,42.0818,42.0917,62777.0
2022-11-01 10:10:00,42.47,42.5,42.44,42.46,34736.0,42.0818,42.1116,42.0521,42.0719,34736.0
2022-11-01 10:15:00,42.46,42.51,42.46,42.49,75509.0,42.0719,42.1215,42.0719,42.1017,75509.0
2022-11-01 10:20:00,42.48,42.54,42.46,42.51,39378.0,42.0917,42.1512,42.0719,42.1215,39378.0
2022-11-01 10:25:00,42.51,42.53,42.49,42.52,7421.0,42.1215,42.1413,42.1017,42.1314,7421.0
2022-11-01 10:30:00,42.52,42.56,42.49,42.55,66161.0,42.1314,42.171,42.1017,42.1611,66161.0
2022-11-01 10:35:00,42.55,42.56,42.49,42.5,25337.0,42.1611,42.171,42.1017,42.1116,25337.0
2022-11-01 10:40:00,42.49,42.49,42.45,42.47,73044.0,42.1017,42.1017,42.062,42.0818,73044.0
2022-11-01 10:45:00,42.47,42.48,42.45,42.46,36876.0,42.0818,42.0917,42.062,42.0719,36876.0
2022-11-01 10:50:00,42.46,42.48,42.46,42.48,10341.0,42.0719,42.0917,42.0719,42.0917,10341.0
2022-11-01 10:55:00,42.48,42.48,42.43,42.45,63553.0,42.0917,42.0917,42.0422,42.062,63553.0
2022-11-01 11:00:00,42.45,42.5,42.45,42.49,16423.0,42.062,42.1116,42.062,42.1017,16423.0
2022-11-01 11:05:00,42.49,42.5,42.46,42.48,12679.0,42.1017,42.1116,42.0719,42.0917,12679.0
2022-11-01 11:10:00,42.48,42.51,42.48,42.51,12313.0,42.0917,42.1215,42.0917,42.1215,12313.0
2022-11-01 11:15:00,42.51,42.53,42.5,42.5,10770.0,42.1215,42.1413,42.1116,42.1116,10770.0
2022-11-01 11:20:00,42.5,42.51,42.47,42.48,18529.0,42.1116,42.1215,42.0818,42.0917,18529.0
2022-11-01 11:25:00,42.48,42.52,42.48,42.52,16747.0,42.0917,42.1314,42.0917,42.1314,16747.0
2022-11-01 11:30:00,42.51,42.53,42.5,42.52,13479.0,42.1215,42.1413,42.1116,42.1314,13479.0
2022-11-01 11:35:00,42.52,42.53,42.45,42.47,66426.0,42.1314,42.1413,42.062,42.0818,66426.0
2022-11-01 11:40:00,42.48,42.48,42.45,42.45,20381.0,42.0917,42.0917,42.062,42.062,20381.0
2022-11-01 11:45:00,42.45,42.49,42.45,42.48,11701.0,42.062,42.1017,42.062,42.0917,11701.0
2022-11-01 11:50:00,42.48,42.5,42.46,42.5,18256.0,42.0917,42.1116,42.0719,42.1116,18256.0
2022-11-01 11:55:00,42.5,42.53,42.49,42.52,14754.0,42.1116,42.1413,42.1017,42.1314,14754.0
2022-11-01 12:00:00,42.52,42.54,42.43,42.51,169477.0,42.1314,42.1512,42.0422,42.1215,169477.0
2022-11-01 12:05:00,42.52,42.61,42.51,42.53,44501.0,42.1314,42.2206,42.1215,42.1413,44501.0
2022-11-01 12:10:00,42.53,42.54,42.49,42.5,11821.0,42.1413,42.1512,42.1017,42.1116,11821.0
2022-11-01 12:15:00,42.5,42.5,42.46,42.47,10342.0,42.1116,42.1116,42.0719,42.0818,10342.0
2022-11-01 12:20:00,42.47,42.51,42.45,42.48,19200.0,42.0818,42.1215,42.062,42.0917,19200.0
2022-11-01 12:25:00,42.47,42.5,42.47,42.5,22383.0,42.0818,42.1116,42.0818,42.1116,22383.0
2022-11-01 12:30:00,42.5,42.5,42.47,42.47,24976.0,42.1116,42.1116,42.0818,42.0818,24976.0
2022-11-01 12:35:00,42.47,42.48,42.45,42.48,19607.0,42.0818,42.0917,42.062,42.0917,19607.0
2022-11-01 12:40:00,42.48,42.53,42.47,42.52,9835.0,42.0917,42.1413,42.0818,42.1314,9835.0
2022-11-01 12:45:00,42.52,42.54,42.52,42.53,3908.0,42.1314,42.1512,42.1314,42.1413,3908.0
2022-11-01 12:50:00,42.53,42.53,42.51,42.53,10744.0,42.1413,42.1413,42.1215,42.1413,10744.0
2022-11-01 12:55:00,42.53,42.55,42.51,42.55,9805.0,42.1413,42.1611,42.1215,42.1611,9805.0
2022-11-01 13:00:00,42.54,42.55,42.52,42.53,8921.0,42.1512,42.1611,42.1314,42.1413,8921.0
2022-11-01 13:05:00,42.53,42.55,42.52,42.52,7755.0,42.1413,42.1611,42.1314,42.1314,7755.0
2022-11-01 13:10:00,42.52,42.56,42.52,42.55,19116.0,42.1314,42.171,42.1314,42.1611,19116.0
2022-11-01 13:15:00,42.54,42.56,42.54,42.55,4500.0,42.1512,42.171,42.1512,42.1611,4500.0
2022-11-01 13:20:00,42.55,42.56,42.53,42.54,4075.0,42.1611,42.171,42.1413,42.1512,4075.0
2022-11-01 13:25:00,42.53,42.53,42.52,42.53,7701.0,42.1413,42.1413,42.1314,42.1413,7701.0
2022-11-01 13:30:00,42.52,42.54,42.52,42.52,13060.0,42.1314,42.1512,42.1314,42.1314,13060.0
2022-11-01 13:35:00,42.52,42.53,42.51,42.51,8759.0,42.1314,42.1413,42.1215,42.1215,8759.0
2022-11-01 13:40:00,42.52,42.55,42.52,42.54,17053.0,42.1314,42.1611,42.1314,42.1512,17053.0
2022-11-01 13:45:00,42.54,42.57,42.54,42.55,8117.0,42.1512,42.1809,42.1512,42.1611,8117.0
2022-11-01 13:50:00,42.55,42.56,42.54,42.54,6985.0,42.1611,42.171,42.1512,42.1512,6985.0
2022-11-01 13:55:00,42.55,42.59,42.54,42.58,11434.0,42.1611,42.2007,42.1512,42.1908,11434.0
2022-11-01 14:00:00,42.58,42.59,42.57,42.58,17033.0,42.1908,42.2007,42.1809,42.1908,17033.0
2022-11-01 14:05:00,42.58,42.58,42.55,42.58,24726.0,42.1908,42.1908,42.1611,42.1908,24726.0
2022-11-01 14:10:00,42.58,42.58,42.57,42.58,6426.0,42.1908,42.1908,42.1809,42.1908,6426.0
2022-11-01 14:15:00,42.58,42.58,42.57,42.58,15474.0,42.1908,42.1908,42.1809,42.1908,15474.0
2022-11-01 14:20:00,42.57,42.58,42.56,42.57,7700.0,42.1809,42.1908,42.171,42.1809,7700.0
2022-11-01 14:25:00,42.56,42.58,42.55,42.58,9593.0,42.171,42.1908,42.1611,42.1908,9593.0
2022-11-01 14:30:00,42.59,42.59,42.56,42.57,3400.0,42.2007,42.2007,42.171,42.1809,3400.0
2022-11-01 14:35:00,42.57,42.58,42.56,42.57,3512.0,42.1809,42.1908,42.171,42.1809,3512.0
2022-11-01 14:40:00,42.57,42.57,42.54,42.55,9209.0,42.1809,42.1809,42.1512,42.1611,9209.0
2022-11-01 14:45:00,42.55,42.55,42.52,42.53,5045.0,42.1611,42.1611,42.1314,42.1413,5045.0
2022-11-01 14:50:00,42.53,42.56,42.53,42.55,5347.0,42.1413,42.171,42.1413,42.1611,5347.0
2022-11-01 14:55:00,42.55,42.58,42.55,42.58,5698.0,42.1611,42.1908,42.1611,42.1908,5698.0
2022-11-01 15:00:00,42.57,42.57,42.54,42.55,9564.0,42.1809,42.1809,42.1512,42.1611,9564.0
2022-11-01 15:05:00,42.55,42.57,42.54,42.55,11256.0,42.1611,42.1809,42.1512,42.1611,11256.0
2022-11-01 15:10:00,42.55,42.55,42.51,42.51,9010.0,42.1611,42.1611,42.1215,42.1215,9010.0
2022-11-01 15:15:00,42.52,42.52,42.5,42.51,20075.0,42.1314,42.1314,42.1116,42.1215,20075.0
2022-11-01 15:20:00,42.51,42.53,42.51,42.52,14855.0,42.1215,42.1413,42.1215,42.1314,14855.0
2022-11-01 15:25:00,42.52,42.52,42.49,42.5,17935.0,42.1314,42.1314,42.1017,42.1116,17935.0
2022-11-01 15:30:00,42.5,42.5,42.48,42.5,10938.0,42.1116,42.1116,42.0917,42.1116,10938.0
2022-11-01 15:35:00,42.5,42.51,42.49,42.49,15888.0,42.1116,42.1215,42.1017,42.1017,15888.0
2022-11-01 15:40:00,42.49,42.51,42.48,42.48,10352.0,42.1017,42.1215,42.0917,42.0917,10352.0
2022-11-01 15:45:00,42.49,42.49,42.47,42.48,23579.0,42.1017,42.1017,42.0818,42.0917,23579.0
2022-11-01 15:50:00,42.49,42.51,42.45,42.48,147371.0,42.1017,42.1215,42.062,42.0917,147371.0
2022-11-01 15:55:00,42.48,42.48,42.43,42.45,217082.0,42.0917,42.0917,42.0422,42.062,217082.0
2022-11-02 09:30:00,42.16,42.26,42.16,42.2,28023.0,41.7747,41.8738,41.7747,41.8143,28023.0
2022-11-02 09:35:00,42.2,42.24,42.19,42.24,18388.0,41.8143,41.8539,41.8044,41.8539,18388.0
2022-11-02 09:40:00,42.24,42.3,42.24,42.27,23425.0,41.8539,41.9134,41.8539,41.8837,23425.0
2022-11-02 09:45:00,42.26,42.29,42.21,42.23,9496.0,41.8738,41.9035,41.8242,41.844,9496.0
2022-11-02 09:50:00,42.23,42.27,42.22,42.26,9935.0,41.844,41.8837,41.8341,41.8738,9935.0
2022-11-02 09:55:00,42.25,42.26,42.21,42.23,22227.0,41.8638,41.8738,41.8242,41.844,22227.0
2022-11-02 10:00:00,42.23,42.25,42.21,42.22,14477.0,41.844,41.8638,41.8242,41.8341,14477.0
2022-11-02 10:05:00,42.22,42.24,42.18,42.2,28964.0,41.8341,41.8539,41.7945,41.8143,28964.0
2022-11-02 10:10:00,42.2,42.22,42.19,42.2,31638.0,41.8143,41.8341,41.8044,41.8143,31638.0
2022-11-02 10:15:00,42.19,42.2,42.17,42.19,58203.0,41.8044,41.8143,41.7846,41.8044,58203.0
2022-11-02 10:20:00,42.18,42.19,42.17,42.18,6179.0,41.7945,41.8044,41.7846,41.7945,6179.0
2022-11-02 10:25:00,42.18,42.19,42.16,42.16,21905.0,41.7945,41.8044,41.7747,41.7747,21905.0
2022-11-02 10:30:00,42.16,42.18,42.14,42.15,38411.0,41.7747,41.7945,41.7549,41.7648,38411.0
2022-11-02 10:35:00,42.15,42.16,42.13,42.14,61952.0,41.7648,41.7747,41.7449,41.7549,61952.0
2022-11-02 10:40:00,42.14,42.14,42.12,42.14,8169.0,41.7549,41.7549,41.735,41.7549,8169.0
2022-11-02 10:45:00,42.14,42.14,42.12,42.14,26029.0,41.7549,41.7549,41.735,41.7549,26029.0
2022-11-02 10:50:00,42.13,42.14,42.11,42.13,21751.0,41.7449,41.7549,41.7251,41.7449,21751.0
2022-11-02 10:55:00,42.14,42.14,42.12,42.13,29670.0,41.7549,41.7549,41.735,41.7449,29670.0
2022-11-02 11:00:00,42.14,42.14,42.12,42.13,10042.0,41.7549,41.7549,41.735,41.7449,10042.0
2022-11-02 11:05:00,42.13,42.14,42.12,42.14,9853.0,41.7449,41.7549,41.735,41.7549,9853.0
2022-11-02 11:10:00,42.14,42.14,42.11,42.13,40242.0,41.7549,41.7549,41.7251,41.7449,40242.0
2022-11-02 11:15:00,42.13,42.15,42.12,42.15,33825.0,41.7449,41.7648,41.735,41.7648,33825.0
2022-11-02 11:20:00,42.15,42.15,42.13,42.15,32717.0,41.7648,41.7648,41.7449,41.7648,32717.0
2022-11-02 11:25:00,42.15,42.15,42.12,42.14,44389.0,41.7648,41.7648,41.735,41.7549,44389.0
2022-11-02 11:30:00,42.14,42.15,42.12,42.15,7979.0,41.7549,41.7648,41.735,41.7648,7979.0
2022-11-02 11:35:00,42.15,42.16,42.13,42.15,12949.0,41.7648,41.7747,41.7449,41.7648,12949.0
2022-11-02 11:40:00,42.14,42.17,42.14,42.15,6282.0,41.7549,41.7846,41.7549,41.7648,6282.0
2022-11-02 11:45:00,42.16,42.18,42.15,42.18,4987.0,41.7747,41.7945,41.7648,41.7945,4987.0
2022-11-02 11:50:00,42.18,42.18,42.17,42.18,12684.0,41.7945,41.7945,41.7846,41.7945,12684.0
2022-11-02 11:55:00,42.18,42.19,42.16,42.17,8913.0,41.7945,41.8044,41.7747,41.7846,8913.0
2022-11-02 12:00:00,42.18,42.19,42.16,42.18,8080.0,41.7945,41.8044,41.7747,41.7945,8080.0
2022-11-02 12:05:00,42.18,42.2,42.16,42.17,13979.0,41.7945,41.8143,41.7747,41.7846,13979.0
2022-11-02 12:10:00,42.18,42.18,42.16,42.16,8714.0,41.7945,41.7945,41.7747,41.7747,8714.0
2022-11-02 12:15:00,42.16,42.17,42.15,42.16,10406.0,41.7747,41.7846,41.7648,41.7747,10406.0
2022-11-02 12:20:00,42.16,42.17,42.15,42.16,8095.0,41.7747,41.7846,41.7648,41.7747,8095.0
2022-11-02 12:25:00,42.16,42.17,42.16,42.16,7085.0,41.7747,41.7846,41.7747,41.7747,7085.0
2022-11-02 12:30:00,42.16,42.17,42.15,42.16,8893.0,41.7747,41.7846,41.7648,41.7747,8893.0
2022-11-02 12:35:00,42.16,42.17,42.14,42.15,10552.0,41.7747,41.7846,41.7549,41.7648,10552.0
2022-11-02 12:40:00,42.15,42.16,42.14,42.16,6250.0,41.7648,41.7747,41.7549,41.7747,6250.0
2022-11-02 12:45:00,42.16,42.17,42.16,42.16,2440.0,41.7747,41.7846,41.7747,41.7747,2440.0
2022-11-02 12:50:00,42.16,42.18,42.16,42.18,5361.0,41.7747,41.7945,41.7747,41.7945,5361.0
2022-11-02 12:55:00,42.17,42.19,42.17,42.18,5659.0,41.7846,41.8044,41.7846,41.7945,5659.0
2022-11-02 13:00:00,42.17,42.18,42.17,42.17,502.0,41.7846,41.7945,41.7846,41.7846,502.0
2022-11-02 13:05:00,42.18,42.18,42.16,42.16,14038.0,41.7945,41.7945,41.7747,41.7747,14038.0
2022-11-02 13:10:00,42.17,42.19,42.16,42.16,16020.0,41.7846,41.8044,41.7747,41.7747,16020.0
2022-11-02 13:15:00,42.16,42.18,42.16,42.18,3889.0,41.7747,41.7945,41.7747,41.7945,3889.0
2022-11-02 13:20:00,42.18,42.18,42.17,42.18,1729.0,41.7945,41.7945,41.7846,41.7945,1729.0
2022-11-02 13:25:00,42.17,42.17,42.16,42.16,9545.0,41.7846,41.7846,41.7747,41.7747,9545.0
2022-11-02 13:30:00,42.17,42.18,42.16,42.18,10545.0,41.7846,41.7945,41.7747,41.7945,10545.0
2022-11-02 13:35:00,42.18,42.19,42.17,42.19,5097.0,41.7945,41.8044,41.7846,41.8044,5097.0
2022-11-02 13:40:00,42.2,42.21,42.19,42.2,7501.0,41.8143,41.8242,41.8044,41.8143,7501.0
2022-11-02 13:45:00,42.19,42.21,42.19,42.2,8838.0,41.8044,41.8242,41.8044,41.8143,8838.0
2022-11-02 13:50:00,42.21,42.22,42.19,42.19,26419.0,41.8242,41.8341,41.8044,41.8044,26419.0
2022-11-02 13:55:00,42.19,42.19,42.15,42.16,9200.0,41.8044,41.8044,41.7648,41.7747,9200.0
2022-11-02 14:00:00,42.15,42.4,42.15,42.38,80147.0,41.7648,42.0125,41.7648,41.9927,80147.0
2022-11-02 14:05:00,42.39,42.49,42.38,42.44,26591.0,42.0026,42.1017,41.9927,42.0521,26591.0
2022-11-02 14:10:00,42.44,42.47,42.39,42.42,90782.0,42.0521,42.0818,42.0026,42.0323,90782.0
2022-11-02 14:15:00,42.43,42.44,42.35,42.38,47531.0,42.0422,42.0521,41.9629,41.9927,47531.0
2022-11-02 14:20:00,42.39,42.4,42.36,42.38,45530.0,42.0026,42.0125,41.9728,41.9927,45530.0
2022-11-02 14:25:00,42.38,42.44,42.37,42.44,19155.0,41.9927,42.0521,41.9828,42.0521,19155.0
2022-11-02 14:30:00,42.45,42.47,42.4,42.47,53739.0,42.062,42.0818,42.0125,42.0818,53739.0
2022-11-02 14:35:00,42.46,42.56,42.2,42.37,264663.0,42.0719,42.171,41.8143,41.9828,264663.0
2022-11-02 14:40:00,42.36,42.44,42.27,42.33,145372.0,41.9728,42.0521,41.8837,41.9431,145372.0
2022-11-02 14:45:00,42.33,42.37,42.22,42.24,142719.0,41.9431,41.9828,41.8341,41.8539,142719.0
2022-11-02 14:50:00,42.25,42.26,42.04,42.08,136979.0,41.8638,41.8738,41.6558,41.6954,136979.0
2022-11-02 14:55:00,42.08,42.16,42.06,42.14,76294.0,41.6954,41.7747,41.6756,41.7549,76294.0
2022-11-02 15:00:00,42.12,42.15,42.1,42.13,26499.0,41.735,41.7648,41.7152,41.7449,26499.0
2022-11-02 15:05:00,42.13,42.3,42.13,42.27,30941.0,41.7449,41.9134,41.7449,41.8837,30941.0
2022-11-02 15:10:00,42.27,42.27,42.21,42.22,23334.0,41.8837,41.8837,41.8242,41.8341,23334.0
2022-11-02 15:15:00,42.21,42.21,42.09,42.09,53910.0,41.8242,41.8242,41.7053,41.7053,53910.0
2022-11-02 15:20:00,42.07,42.07,42.0,42.01,62169.0,41.6855,41.6855,41.6161,41.626,62169.0
2022-11-02 15:25:00,42.01,42.01,41.92,41.97,92166.0,41.626,41.626,41.5369,41.5864,92166.0
2022-11-02 15:30:00,41.98,41.98,41.93,41.95,135804.0,41.5963,41.5963,41.5468,41.5666,135804.0
2022-11-02 15:35:00,41.95,41.98,41.92,41.96,80955.0,41.5666,41.5963,41.5369,41.5765,80955.0
2022-11-02 15:40:00,41.97,41.97,41.94,41.95,32120.0,41.5864,41.5864,41.5567,41.5666,32120.0
2022-11-02 15:45:00,41.94,41.95,41.92,41.92,50787.0,41.5567,41.5666,41.5369,41.5369,50787.0
2022-11-02 15:50:00,41.93,41.93,41.89,41.91,123776.0,41.5468,41.5468,41.5071,41.527,123776.0
2022-11-02 15:55:00,41.91,41.95,41.9,41.92,105814.0,41.527,41.5666,41.517,41.5369,105814.0
2022-11-03 09:30:00,41.9,42.01,41.9,41.98,26853.0,41.517,41.626,41.517,41.5963,26853.0
2022-11-03 09:35:00,41.99,41.99,41.95,41.98,17271.0,41.6062,41.6062,41.5666,41.5963,17271.0
2022-11-03 09:40:00,41.98,42.03,41.98,41.98,61023.0,41.5963,41.6459,41.5963,41.5963,61023.0
2022-11-03 09:45:00,41.98,41.99,41.92,41.95,66264.0,41.5963,41.6062,41.5369,41.5666,66264.0
2022-11-03 09:50:00,41.95,41.95,41.92,41.94,34539.0,41.5666,41.5666,41.5369,41.5567,34539.0
2022-11-03 09:55:00,41.93,41.94,41.91,41.91,42194.0,41.5468,41.5567,41.527,41.527,42194.0
2022-11-03 10:00:00,41.92,42.03,41.92,42.01,28298.0,41.5369,41.6459,41.5369,41.626,28298.0
2022-11-03 10:05:00,42.0,42.02,41.96,41.96,36893.0,41.6161,41.636,41.5765,41.5765,36893.0
2022-11-03 10:10:00,41.96,42.04,41.95,42.03,35154.0,41.5765,41.6558,41.5666,41.6459,35154.0
2022-11-03 10:15:00,42.04,42.05,42.0,42.03,38449.0,41.6558,41.6657,41.6161,41.6459,38449.0
2022-11-03 10:20:00,42.03,42.07,42.02,42.05,13210.0,41.6459,41.6855,41.636,41.6657,13210.0
2022-11-03 10:25:00,42.05,42.11,42.04,42.1,15556.0,41.6657,41.7251,41.6558,41.7152,15556.0
2022-11-03 10:30:00,42.09,42.09,42.02,42.03,14754.0,41.7053,41.7053,41.636,41.6459,14754.0
2022-11-03 10:35:00,42.04,42.08,42.04,42.08,18280.0,41.6558,41.6954,41.6558,41.6954,18280.0
2022-11-03 10:40:00,42.08,42.11,42.07,42.1,34357.0,41.6954,41.7251,41.6855,41.7152,34357.0
2022-11-03 10:45:00,42.1,42.17,42.1,42.16,20797.0,41.7152,41.7846,41.7152,41.7747,20797.0
2022-11-03 10:50:00,42.16,42.19,42.14,42.16,23268.0,41.7747,41.8044,41.7549,41.7747,23268.0
2022-11-03 10:55:00,42.16,42.21,42.14,42.2,28046.0,41.7747,41.8242,41.7549,41.8143,28046.0
2022-11-03 11:00:00,42.2,42.22,42.19,42.21,20146.0,41.8143,41.8341,41.8044,41.8242,20146.0
2022-11-03 11:05:00,42.2,42.21,42.15,42.19,25102.0,41.8143,41.8242,41.7648,41.8044,25102.0
2022-11-03 11:10:00,42.19,42.21,42.16,42.16,44458.0,41.8044,41.8242,41.7747,41.7747,44458.0
2022-11-03 11:15:00,42.17,42.19,42.16,42.18,24298.0,41.7846,41.8044,41.7747,41.7945,24298.0
2022-11-03 11:20:00,42.18,42.22,42.17,42.17,30441.0,41.7945,41.8341,41.7846,41.7846,30441.0
2022-11-03 11:25:00,42.17,42.2,42.16,42.16,11544.0,41.7846,41.8143,41.7747,41.7747,11544.0
2022-11-03 11:30:00,42.16,42.17,42.13,42.15,23597.0,41.7747,41.7846,41.7449,41.7648,23597.0
2022-11-03 11:35:00,42.15,42.21,42.15,42.21,12978.0,41.7648,41.8242,41.7648,41.8242,12978.0
2022-11-03 11:40:00,42.21,42.23,42.2,42.21,12558.0,41.8242,41.844,41.8143,41.8242,12558.0
2022-11-03 11:45:00,42.21,42.26,42.21,42.22,16836.0,41.8242,41.8738,41.8242,41.8341,16836.0
2022-11-03 11:50:00,42.22,42.23,42.18,42.19,29741.0,41.8341,41.844,41.7945,41.8044,29741.0
2022-11-03 11:55:00,42.19,42.2,42.17,42.2,12939.0,41.8044,41.8143,41.7846,41.8143,12939.0
2022-11-03 12:00:00,42.2,42.25,42.18,42.24,22442.0,41.8143,41.8638,41.7945,41.8539,22442.0
2022-11-03 12:05:00,42.23,42.25,42.22,42.23,17008.0,41.844,41.8638,41.8341,41.844,17008.0
2022-11-03 12:10:00,42.23,42.25,42.22,42.25,15198.0,41.844,41.8638,41.8341,41.8638,15198.0
2022-11-03 12:15:00,42.24,42.28,42.24,42.25,8281.0,41.8539,41.8936,41.8539,41.8638,8281.0
2022-11-03 12:20:00,42.25,42.26,42.21,42.21,7822.0,41.8638,41.8738,41.8242,41.8242,7822.0
2022-11-03 12:25:00,42.22,42.24,42.21,42.22,7288.0,41.8341,41.8539,41.8242,41.8341,7288.0
2022-11-03 12:30:00,42.22,42.22,42.19,42.21,127462.0,41.8341,41.8341,41.8044,41.8242,127462.0
2022-11-03 12:35:00,42.21,42.21,42.17,42.18,21972.0,41.8242,41.8242,41.7846,41.7945,21972.0
2022-11-03 12:40:00,42.18,42.23,42.18,42.22,16949.0,41.7945,41.844,41.7945,41.8341,16949.0
2022-11-03 12:45:00,42.21,42.24,42.21,42.21,9238.0,41.8242,41.8539,41.8242,41.8242,9238.0
2022-11-03 12:50:00,42.22,42.26,42.21,42.24,12580.0,41.8341,41.8738,41.8242,41.8539,12580.0
2022-11-03 12:55:00,42.25,42.25,42.23,42.24,8533.0,41.8638,41.8638,41.844,41.8539,8533.0
2022-11-03 13:00:00,42.24,42.25,42.21,42.22,74315.0,41.8539,41.8638,41.8242,41.8341,74315.0
2022-11-03 13:05:00,42.22,42.22,42.17,42.21,277503.0,41.8341,41.8341,41.7846,41.8242,277503.0
2022-11-03 13:10:00,42.2,42.21,42.19,42.21,87455.0,41.8143,41.8242,41.8044,41.8242,87455.0
2022-11-03 13:15:00,42.21,42.23,42.2,42.22,27057.0,41.8242,41.844,41.8143,41.8341,27057.0
2022-11-03 13:20:00,42.21,42.21,42.17,42.18,21758.0,41.8242,41.8242,41.7846,41.7945,21758.0
2022-11-03 13:25:00,42.18,42.2,42.18,42.2,20263.0,41.7945,41.8143,41.7945,41.8143,20263.0
2022-11-03 13:30:00,42.2,42.2,42.18,42.19,6336.0,41.8143,41.8143,41.7945,41.8044,6336.0
2022-11-03 13:35:00,42.19,42.21,42.17,42.2,11872.0,41.8044,41.8242,41.7846,41.8143,11872.0
2022-11-03 13:40:00,42.2,42.2,42.19,42.19,3706.0,41.8143,41.8143,41.8044,41.8044,3706.0
2022-11-03 13:45:00,42.19,42.21,42.18,42.21,3882.0,41.8044,41.8242,41.7945,41.8242,3882.0
2022-11-03 13:50:00,42.21,42.22,42.2,42.22,6259.0,41.8242,41.8341,41.8143,41.8341,6259.0
2022-11-03 13:55:00,42.22,42.22,42.2,42.2,8659.0,41.8341,41.8341,41.8143,41.8143,8659.0
2022-11-03 14:00:00,42.2,42.21,42.19,42.21,14639.0,41.8143,41.8242,41.8044,41.8242,14639.0
2022-11-03 14:05:00,42.21,42.23,42.21,42.22,21633.0,41.8242,41.844,41.8242,41.8341,21633.0
2022-11-03 14:10:00,42.21,42.22,42.2,42.21,8305.0,41.8242,41.8341,41.8143,41.8242,8305.0
2022-11-03 14:15:00,42.2,42.21,42.2,42.21,1200.0,41.8143,41.8242,41.8143,41.8242,1200.0
2022-11-03 14:20:00,42.21,42.24,42.21,42.23,9230.0,41.8242,41.8539,41.8242,41.844,9230.0
2022-11-03 14:25:00,42.23,42.24,42.23,42.23,6872.0,41.844,41.8539,41.844,41.844,6872.0
2022-11-03 14:30:00,42.23,42.25,42.23,42.23,20923.0,41.844,41.8638,41.844,41.844,20923.0
2022-11-03 14:35:00,42.23,42.25,42.22,42.25,14239.0,41.844,41.8638,41.8341,41.8638,14239.0
2022-11-03 14:40:00,42.25,42.25,42.22,42.23,3839.0,41.8638,41.8638,41.8341,41.844,3839.0
2022-11-03 14:45:00,42.23,42.26,42.23,42.26,9165.0,41.844,41.8738,41.844,41.8738,9165.0
2022-11-03 14:50:00,42.25,42.26,42.24,42.25,3554.0,41.8638,41.8738,41.8539,41.8638,3554.0
2022-11-03 14:55:00,42.24,42.25,42.23,42.25,11572.0,41.8539,41.8638,41.844,41.8638,11572.0
2022-11-03 15:00:00,42.25,42.25,42.23,42.24,11455.0,41.8638,41.8638,41.844,41.8539,11455.0
2022-11-03 15:05:00,42.24,42.24,42.23,42.23,17521.0,41.8539,41.8539,41.844,41.844,17521.0
2022-11-03 15:10:00,42.23,42.24,42.22,42.23,28225.0,41.844,41.8539,41.8341,41.844,28225.0
2022-11-03 15:15:00,42.23,42.23,42.22,42.22,4549.0,41.844,41.844,41.8341,41.8341,4549.0
2022-11-03 15:20:00,42.23,42.23,42.22,42.23,10459.0,41.844,41.844,41.8341,41.844,10459.0
2022-11-03 15:25:00,42.23,42.25,42.23,42.23,95437.0,41.844,41.8638,41.844,41.844,95437.0
2022-11-03 15:30:00,42.23,42.24,42.23,42.24,17383.0,41.844,41.8539,41.844,41.8539,17383.0
2022-11-03 15:35:00,42.24,42.24,42.22,42.22,26147.0,41.8539,41.8539,41.8341,41.8341,26147.0
2022-11-03 15:40:00,42.23,42.23,42.2,42.21,13573.0,41.844,41.844,41.8143,41.8242,13573.0
2022-11-03 15:45:00,42.21,42.22,42.19,42.21,112422.0,41.8242,41.8341,41.8044,41.8242,112422.0
2022-11-03 15:50:00,42.21,42.21,42.18,42.18,27190.0,41.8242,41.8242,41.7945,41.7945,27190.0
2022-11-03 15:55:00,42.18,42.18,42.13,42.15,107279.0,41.7945,41.7945,41.7449,41.7648,107279.0
2022-11-04 09:30:00,42.92,42.93,42.81,42.84,57224.0,42.5277,42.5376,42.4187,42.4485,57224.0
2022-11-04 09:35:00,42.84,42.85,42.79,42.8,34377.0,42.4485,42.4584,42.3989,42.4088,34377.0
2022-11-04 09:40:00,42.8,42.81,42.69,42.7,67369.0,42.4088,42.4187,42.2998,42.3097,67369.0
2022-11-04 09:45:00,42.7,42.74,42.69,42.72,77467.0,42.3097,42.3494,42.2998,42.3296,77467.0
2022-11-04 09:50:00,42.72,42.75,42.69,42.75,19674.0,42.3296,42.3593,42.2998,42.3593,19674.0
2022-11-04 09:55:00,42.73,42.84,42.73,42.83,15079.0,42.3395,42.4485,42.3395,42.4385,15079.0
2022-11-04 10:00:00,42.83,42.88,42.82,42.86,29379.0,42.4385,42.4881,42.4286,42.4683,29379.0
2022-11-04 10:05:00,42.85,42.91,42.84,42.9,16336.0,42.4584,42.5178,42.4485,42.5079,16336.0
2022-11-04 10:10:00,42.9,42.98,42.87,42.96,45797.0,42.5079,42.5872,42.4782,42.5674,45797.0
2022-11-04 10:15:00,42.97,43.0,42.95,42.95,26820.0,42.5773,42.607,42.5575,42.5575,26820.0
2022-11-04 10:20:00,42.96,43.01,42.94,43.01,32088.0,42.5674,42.6169,42.5475,42.6169,32088.0
2022-11-04 10:25:00,43.01,43.04,43.0,43.02,42198.0,42.6169,42.6466,42.607,42.6268,42198.0
2022-11-04 10:30:00,43.02,43.05,43.01,43.03,23551.0,42.6268,42.6565,42.6169,42.6367,23551.0
2022-11-04 10:35:00,43.03,43.04,43.01,43.02,43286.0,42.6367,42.6466,42.6169,42.6268,43286.0
2022-11-04 10:40:00,43.02,43.09,43.02,43.05,33646.0,42.6268,42.6962,42.6268,42.6565,33646.0
2022-11-04 10:45:00,43.06,43.06,43.04,43.05,33559.0,42.6664,42.6664,42.6466,42.6565,33559.0
2022-11-04 10:50:00,43.05,43.07,42.97,43.0,43294.0,42.6565,42.6764,42.5773,42.607,43294.0
2022-11-04 10:55:00,43.0,43.02,42.98,43.0,26808.0,42.607,42.6268,42.5872,42.607,26808.0
2022-11-04 11:00:00,43.0,43.02,43.0,43.01,19085.0,42.607,42.6268,42.607,42.6169,19085.0
2022-11-04 11:05:00,43.0,43.01,42.96,42.97,15517.0,42.607,42.6169,42.5674,42.5773,15517.0
2022-11-04 11:10:00,42.97,42.99,42.96,42.97,12966.0,42.5773,42.5971,42.5674,42.5773,12966.0
2022-11-04 11:15:00,42.98,42.99,42.95,42.96,15684.0,42.5872,42.5971,42.5575,42.5674,15684.0
2022-11-04 11:20:00,42.95,42.97,42.95,42.96,7573.0,42.5575,42.5773,42.5575,42.5674,7573.0
2022-11-04 11:25:00,42.96,42.97,42.86,42.87,15567.0,42.5674,42.5773,42.4683,42.4782,15567.0
2022-11-04 11:30:00,42.86,42.91,42.86,42.88,37418.0,42.4683,42.5178,42.4683,42.4881,37418.0
2022-11-04 11:35:00,42.89,42.9,42.85,42.86,60633.0,42.498,42.5079,42.4584,42.4683,60633.0
2022-11-04 11:40:00,42.85,42.85,42.82,42.83,50536.0,42.4584,42.4584,42.4286,42.4385,50536.0
2022-11-04 11:45:00,42.84,42.84,42.82,42.83,8728.0,42.4485,42.4485,42.4286,42.4385,8728.0
2022-11-04 11:50:00,42.83,42.83,42.8,42.82,95928.0,42.4385,42.4385,42.4088,42.4286,95928.0
2022-11-04 11:55:00,42.83,42.84,42.81,42.81,26788.0,42.4385,42.4485,42.4187,42.4187,26788.0
2022-11-04 12:00:00,42.82,42.84,42.76,42.77,26114.0,42.4286,42.4485,42.3692,42.3791,26114.0
2022-11-04 12:05:00,42.77,42.83,42.77,42.83,19131.0,42.3791,42.4385,42.3791,42.4385,19131.0
2022-11-04 12:10:00,42.83,42.84,42.8,42.82,49848.0,42.4385,42.4485,42.4088,42.4286,49848.0
2022-11-04 12:15:00,42.83,42.89,42.82,42.87,48571.0,42.4385,42.498,42.4286,42.4782,48571.0
2022-11-04 12:20:00,42.87,42.87,42.82,42.83,22278.0,42.4782,42.4782,42.4286,42.4385,22278.0
2022-11-04 12:25:00,42.83,42.87,42.83,42.86,48216.0,42.4385,42.4782,42.4385,42.4683,48216.0
2022-11-04 12:30:00,42.86,42.87,42.83,42.87,24588.0,42.4683,42.4782,42.4385,42.4782,24588.0
2022-11-04 12:35:00,42.86,42.86,42.83,42.83,39714.0,42.4683,42.4683,42.4385,42.4385,39714.0
2022-11-04 12:40:00,42.83,42.83,42.8,42.8,51748.0,42.4385,42.4385,42.4088,42.4088,51748.0
2022-11-04 12:45:00,42.81,42.82,42.78,42.79,41937.0,42.4187,42.4286,42.389,42.3989,41937.0
2022-11-04 12:50:00,42.79,42.82,42.78,42.82,19752.0,42.3989,42.4286,42.389,42.4286,19752.0
2022-11-04 12:55:00,42.82,42.83,42.79,42.83,34093.0,42.4286,42.4385,42.3989,42.4385,34093.0
2022-11-04 13:00:00,42.82,42.82,42.79,42.82,21514.0,42.4286,42.4286,42.3989,42.4286,21514.0
2022-11-04 13:05:00,42.83,42.85,42.79,42.79,33073.0,42.4385,42.4584,42.3989,42.3989,33073.0
2022-11-04 13:10:00,42.79,42.87,42.79,42.85,29556.0,42.3989,42.4782,42.3989,42.4584,29556.0
2022-11-04 13:15:00,42.84,42.85,42.82,42.84,46427.0,42.4485,42.4584,42.4286,42.4485,46427.0
2022-11-04 13:20:00,42.85,42.85,42.82,42.83,26620.0,42.4584,42.4584,42.4286,42.4385,26620.0
2022-11-04 13:25:00,42.84,42.84,42.8,42.82,31363.0,42.4485,42.4485,42.4088,42.4286,31363.0
2022-11-04 13:30:00,42.82,42.84,42.78,42.79,16978.0,42.4286,42.4485,42.389,42.3989,16978.0
2022-11-04 13:35:00,42.79,42.84,42.78,42.82,20169.0,42.3989,42.4485,42.389,42.4286,20169.0
2022-11-04 13:40:00,42.81,42.81,42.79,42.8,9816.0,42.4187,42.4187,42.3989,42.4088,9816.0
2022-11-04 13:45:00,42.8,42.82,42.78,42.82,46615.0,42.4088,42.4286,42.389,42.4286,46615.0
2022-11-04 13:50:00,42.81,42.82,42.79,42.82,14708.0,42.4187,42.4286,42.3989,42.4286,14708.0
2022-11-04 13:55:00,42.82,42.82,42.78,42.8,12063.0,42.4286,42.4286,42.389,42.4088,12063.0
2022-11-04 14:00:00,42.8,42.8,42.78,42.78,53587.0,42.4088,42.4088,42.389,42.389,53587.0
2022-11-04 14:05:00,42.79,42.79,42.74,42.76,40952.0,42.3989,42.3989,42.3494,42.3692,40952.0
2022-11-04 14:10:00,42.76,42.78,42.75,42.77,55974.0,42.3692,42.389,42.3593,42.3791,55974.0
2022-11-04 14:15:00,42.77,42.81,42.75,42.8,35427.0,42.3791,42.4187,42.3593,42.4088,35427.0
2022-11-04 14:20:00,42.81,42.83,42.79,42.83,20914.0,42.4187,42.4385,42.3989,42.4385,20914.0
2022-11-04 14:25:00,42.83,42.85,42.8,42.82,5291.0,42.4385,42.4584,42.4088,42.4286,5291.0
2022-11-04 14:30:00,42.83,42.85,42.82,42.84,9995.0,42.4385,42.4584,42.4286,42.4485,9995.0
2022-11-04 14:35:00,42.84,42.88,42.84,42.87,39755.0,42.4485,42.4881,42.4485,42.4782,39755.0
2022-11-04 14:40:00,42.86,42.92,42.86,42.92,26369.0,42.4683,42.5277,42.4683,42.5277,26369.0
2022-11-04 14:45:00,42.92,42.92,42.88,42.89,14902.0,42.5277,42.5277,42.4881,42.498,14902.0
2022-11-04 14:50:00,42.89,42.92,42.89,42.91,8296.0,42.498,42.5277,42.498,42.5178,8296.0
2022-11-04 14:55:00,42.91,42.94,42.91,42.93,17178.0,42.5178,42.5475,42.5178,42.5376,17178.0
2022-11-04 15:00:00,42.93,42.95,42.91,42.94,40532.0,42.5376,42.5575,42.5178,42.5475,40532.0
2022-11-04 15:05:00,42.94,42.96,42.93,42.95,164918.0,42.5475,42.5674,42.5376,42.5575,164918.0
2022-11-04 15:10:00,42.95,42.96,42.94,42.95,213429.0,42.5575,42.5674,42.5475,42.5575,213429.0
2022-11-04 15:15:00,42.95,42.96,42.92,42.93,155369.0,42.5575,42.5674,42.5277,42.5376,155369.0
2022-11-04 15:20:00,42.92,42.92,42.89,42.9,114635.0,42.5277,42.5277,42.498,42.5079,114635.0
2022-11-04 15:25:00,42.9,42.93,42.89,42.92,90493.0,42.5079,42.5376,42.498,42.5277,90493.0
2022-11-04 15:30:00,42.92,42.95,42.9,42.95,70010.0,42.5277,42.5575,42.5079,42.5575,70010.0
2022-11-04 15:35:00,42.95,42.95,42.93,42.94,60958.0,42.5575,42.5575,42.5376,42.5475,60958.0
2022-11-04 15:40:00,42.94,42.97,42.92,42.97,143778.0,42.5475,42.5773,42.5277,42.5773,143778.0
2022-11-04 15:45:00,42.97,42.99,42.96,42.97,76948.0,42.5773,42.5971,42.5674,42.5773,76948.0
2022-11-04 15:50:00,42.98,42.99,42.97,42.98,178390.0,42.5872,42.5971,42.5773,42.5872,178390.0
2022-11-04 15:55:00,42.98,43.06,42.98,43.05,199224.0,42.5872,42.6664,42.5872,42.6565,199224.0
2022-11-07 09:30:00,43.05,43.14,43.03,43.12,86511.0,42.6565,42.7457,42.6367,42.7259,86511.0
2022-11-07 09:35:00,43.11,43.12,43.02,43.03,46576.0,42.716,42.7259,42.6268,42.6367,46576.0
2022-11-07 09:40:00,43.04,43.07,43.03,43.05,26865.0,42.6466,42.6764,42.6367,42.6565,26865.0
2022-11-07 09:45:00,43.05,43.07,42.95,43.03,677543.0,42.6565,42.6764,42.5575,42.6367,677543.0
2022-11-07 09:50:00,43.04,43.05,42.99,43.01,44971.0,42.6466,42.6565,42.5971,42.6169,44971.0
2022-11-07 09:55:00,43.02,43.06,43.01,43.04,42697.0,42.6268,42.6664,42.6169,42.6466,42697.0
2022-11-07 10:00:00,43.04,43.07,43.03,43.06,34770.0,42.6466,42.6764,42.6367,42.6664,34770.0
2022-11-07 10:05:00,43.06,43.07,43.03,43.05,13638.0,42.6664,42.6764,42.6367,42.6565,13638.0
2022-11-07 10:10:00,43.06,43.07,43.03,43.06,25580.0,42.6664,42.6764,42.6367,42.6664,25580.0
2022-11-07 10:15:00,43.05,43.08,43.04,43.07,27189.0,42.6565,42.6863,42.6466,42.6764,27189.0
2022-11-07 10:20:00,43.05,43.05,42.99,43.0,12748.0,42.6565,42.6565,42.5971,42.607,12748.0
2022-11-07 10:25:00,43.01,43.01,42.97,43.0,13929.0,42.6169,42.6169,42.5773,42.607,13929.0
2022-11-07 10:30:00,43.01,43.03,42.99,43.01,24143.0,42.6169,42.6367,42.5971,42.6169,24143.0
2022-11-07 10:35:00,43.01,43.03,42.98,42.99,16884.0,42.6169,42.6367,42.5872,42.5971,16884.0
2022-11-07 10:40:00,42.99,43.02,42.99,43.01,14988.0,42.5971,42.6268,42.5971,42.6169,14988.0
2022-11-07 10:45:00,43.0,43.03,42.99,43.01,11766.0,42.607,42.6367,42.5971,42.6169,11766.0
2022-11-07 10:50:00,43.0,43.05,42.99,43.05,12542.0,42.607,42.6565,42.5971,42.6565,12542.0
2022-11-07 10:55:00,43.04,43.06,43.03,43.05,8200.0,42.6466,42.6664,42.6367,42.6565,8200.0
2022-11-07 11:00:00,43.05,43.06,43.03,43.04,10459.0,42.6565,42.6664,42.6367,42.6466,10459.0
2022-11-07 11:05:00,43.04,43.05,43.0,43.02,12230.0,42.6466,42.6565,42.607,42.6268,12230.0
2022-11-07 11:10:00,43.01,43.02,42.98,43.0,14879.0,42.6169,42.6268,42.5872,42.607,14879.0
2022-11-07 11:15:00,43.0,43.04,43.0,43.01,36682.0,42.607,42.6466,42.607,42.6169,36682.0
2022-11-07 11:20:00,43.0,43.02,42.99,43.02,19368.0,42.607,42.6268,42.5971,42.6268,19368.0
2022-11-07 11:25:00,43.02,43.04,43.01,43.04,12346.0,42.6268,42.6466,42.6169,42.6466,12346.0
2022-11-07 11:30:00,43.04,43.04,43.02,43.02,14460.0,42.6466,42.6466,42.6268,42.6268,14460.0
2022-11-07 11:35:00,43.02,43.03,42.99,42.99,34121.0,42.6268,42.6367,42.5971,42.5971,34121.0
2022-11-07 11:40:00,42.98,42.98,42.94,42.95,36065.0,42.5872,42.5872,42.5475,42.5575,36065.0
2022-11-07 11:45:00,42.95,42.98,42.94,42.96,38640.0,42.5575,42.5872,42.5475,42.5674,38640.0
2022-11-07 11:50:00,42.97,42.97,42.95,42.96,24859.0,42.5773,42.5773,42.5575,42.5674,24859.0
2022-11-07 11:55:00,42.97,42.97,42.94,42.95,18930.0,42.5773,42.5773,42.5475,42.5575,18930.0
2022-11-07 12:00:00,42.95,42.98,42.93,42.98,40371.0,42.5575,42.5872,42.5376,42.5872,40371.0
2022-11-07 12:05:00,42.98,43.03,42.95,43.02,43641.0,42.5872,42.6367,42.5575,42.6268,43641.0
2022-11-07 12:10:00,43.02,43.05,43.01,43.03,23566.0,42.6268,42.6565,42.6169,42.6367,23566.0
2022-11-07 12:15:00,43.03,43.04,43.02,43.04,10628.0,42.6367,42.6466,42.6268,42.6466,10628.0
2022-11-07 12:20:00,43.04,43.06,43.03,43.05,9511.0,42.6466,42.6664,42.6367,42.6565,9511.0
2022-11-07 12:25:00,43.06,43.06,43.04,43.04,12200.0,42.6664,42.6664,42.6466,42.6466,12200.0
2022-11-07 12:30:00,43.05,43.05,43.04,43.05,15283.0,42.6565,42.6565,42.6466,42.6565,15283.0
2022-11-07 12:35:00,43.04,43.05,43.03,43.04,7994.0,42.6466,42.6565,42.6367,42.6466,7994.0
2022-11-07 12:40:00,43.04,43.04,43.02,43.03,9552.0,42.6466,42.6466,42.6268,42.6367,9552.0
2022-11-07 12:45:00,43.03,43.04,43.02,43.03,9132.0,42.6367,42.6466,42.6268,42.6367,9132.0
2022-11-07 12:50:00,43.02,43.03,43.02,43.03,3745.0,42.6268,42.6367,42.6268,42.6367,3745.0
2022-11-07 12:55:00,43.02,43.04,43.01,43.04,9133.0,42.6268,42.6466,42.6169,42.6466,9133.0
2022-11-07 13:00:00,43.04,43.06,43.04,43.05,5698.0,42.6466,42.6664,42.6466,42.6565,5698.0
2022-11-07 13:05:00,43.05,43.06,43.05,43.06,9419.0,42.6565,42.6664,42.6565,42.6664,9419.0
2022-11-07 13:10:00,43.05,43.08,43.05,43.05,8843.0,42.6565,42.6863,42.6565,42.6565,8843.0
2022-11-07 13:15:00,43.05,43.08,43.05,43.05,9125.0,42.6565,42.6863,42.6565,42.6565,9125.0
2022-11-07 13:20:00,43.06,43.07,43.05,43.05,5073.0,42.6664,42.6764,42.6565,42.6565,5073.0
2022-11-07 13:25:00,43.05,43.07,43.04,43.05,8408.0,42.6565,42.6764,42.6466,42.6565,8408.0
2022-11-07 13:30:00,43.06,43.07,43.05,43.05,7723.0,42.6664,42.6764,42.6565,42.6565,7723.0
2022-11-07 13:35:00,43.05,43.06,43.04,43.04,11632.0,42.6565,42.6664,42.6466,42.6466,11632.0
2022-11-07 13:40:00,43.05,43.05,43.03,43.05,19202.0,42.6565,42.6565,42.6367,42.6565,19202.0
2022-11-07 13:45:00,43.05,43.06,43.05,43.06,18631.0,42.6565,42.6664,42.6565,42.6664,18631.0
2022-11-07 13:50:00,43.06,43.07,43.05,43.07,15490.0,42.6664,42.6764,42.6565,42.6764,15490.0
2022-11-07 13:55:00,43.07,43.07,43.06,43.07,12539.0,42.6764,42.6764,42.6664,42.6764,12539.0
2022-11-07 14:00:00,43.07,43.08,43.06,43.08,13808.0,42.6764,42.6863,42.6664,42.6863,13808.0
2022-11-07 14:05:00,43.08,43.09,43.07,43.08,18740.0,42.6863,42.6962,42.6764,42.6863,18740.0
2022-11-07 14:10:00,43.08,43.12,43.07,43.12,21610.0,42.6863,42.7259,42.6764,42.7259,21610.0
2022-11-07 14:15:00,43.12,43.14,43.12,43.14,13190.0,42.7259,42.7457,42.7259,42.7457,13190.0
2022-11-07 14:20:00,43.14,43.14,43.13,43.14,40875.0,42.7457,42.7457,42.7358,42.7457,40875.0
2022-11-07 14:25:00,43.13,43.15,43.13,43.14,17982.0,42.7358,42.7556,42.7358,42.7457,17982.0
2022-11-07 14:30:00,43.15,43.17,43.14,43.16,14321.0,42.7556,42.7754,42.7457,42.7655,14321.0
2022-11-07 14:35:00,43.16,43.18,43.16,43.17,34460.0,42.7655,42.7853,42.7655,42.7754,34460.0
2022-11-07 14:40:00,43.17,43.17,43.14,43.16,15089.0,42.7754,42.7754,42.7457,42.7655,15089.0
2022-11-07 14:45:00,43.16,43.16,43.15,43.16,6363.0,42.7655,42.7655,42.7556,42.7655,6363.0
2022-11-07 14:50:00,43.16,43.16,43.14,43.14,51939.0,42.7655,42.7655,42.7457,42.7457,51939.0
2022-11-07 14:55:00,43.14,43.14,43.12,43.12,27684.0,42.7457,42.7457,42.7259,42.7259,27684.0
2022-11-07 15:00:00,43.13,43.16,43.12,43.16,52351.0,42.7358,42.7655,42.7259,42.7655,52351.0
2022-11-07 15:05:00,43.16,43.17,43.14,43.15,46120.0,42.7655,42.7754,42.7457,42.7556,46120.0
2022-11-07 15:10:00,43.15,43.17,43.15,43.17,5601.0,42.7556,42.7754,42.7556,42.7754,5601.0
2022-11-07 15:15:00,43.18,43.18,43.17,43.17,3237.0,42.7853,42.7853,42.7754,42.7754,3237.0
2022-11-07 15:20:00,43.17,43.18,43.15,43.17,38060.0,42.7754,42.7853,42.7556,42.7754,38060.0
2022-11-07 15:25:00,43.17,43.18,43.16,43.17,31410.0,42.7754,42.7853,42.7655,42.7754,31410.0
2022-11-07 15:30:00,43.18,43.19,43.17,43.19,14219.0,42.7853,42.7953,42.7754,42.7953,14219.0
2022-11-07 15:35:00,43.19,43.19,43.16,43.16,40919.0,42.7953,42.7953,42.7655,42.7655,40919.0
2022-11-07 15:40:00,43.16,43.17,43.14,43.15,19684.0,42.7655,42.7754,42.7457,42.7556,19684.0
2022-11-07 15:45:00,43.15,43.16,43.13,43.16,24313.0,42.7556,42.7655,42.7358,42.7655,24313.0
2022-11-07 15:50:00,43.16,43.16,43.12,43.12,148273.0,42.7655,42.7655,42.7259,42.7259,148273.0
2022-11-07 15:55:00,43.13,43.13,43.1,43.12,82845.0,42.7358,42.7358,42.7061,42.7259,82845.0
2022-11-08 09:30:00,43.25,43.29,43.25,43.29,109286.0,42.8547,42.8943,42.8547,42.8943,109286.0
2022-11-08 09:35:00,43.29,43.29,43.24,43.25,81785.0,42.8943,42.8943,42.8448,42.8547,81785.0
2022-11-08 09:40:00,43.26,43.27,43.25,43.26,30648.0,42.8646,42.8745,42.8547,42.8646,30648.0
2022-11-08 09:45:00,43.25,43.26,43.23,43.25,49925.0,42.8547,42.8646,42.8349,42.8547,49925.0
2022-11-08 09:50:00,43.25,43.29,43.24,43.29,16466.0,42.8547,42.8943,42.8448,42.8943,16466.0
2022-11-08 09:55:00,43.29,43.32,43.27,43.3,32680.0,42.8943,42.9241,42.8745,42.9043,32680.0
2022-11-08 10:00:00,43.3,43.35,43.3,43.34,30623.0,42.9043,42.9538,42.9043,42.9439,30623.0
2022-11-08 10:05:00,43.34,43.4,43.34,43.39,302596.0,42.9439,43.0033,42.9439,42.9934,302596.0
2022-11-08 10:10:00,43.39,43.42,43.38,43.41,35081.0,42.9934,43.0232,42.9835,43.0132,35081.0
2022-11-08 10:15:00,43.41,43.46,43.4,43.44,37233.0,43.0132,43.0628,43.0033,43.043,37233.0
2022-11-08 10:20:00,43.43,43.45,43.4,43.4,42770.0,43.0331,43.0529,43.0033,43.0033,42770.0
2022-11-08 10:25:00,43.41,43.43,43.39,43.4,37236.0,43.0132,43.0331,42.9934,43.0033,37236.0
2022-11-08 10:30:00,43.4,43.44,43.39,43.43,29259.0,43.0033,43.043,42.9934,43.0331,29259.0
2022-11-08 10:35:00,43.43,43.45,43.42,43.43,31664.0,43.0331,43.0529,43.0232,43.0331,31664.0
2022-11-08 10:40:00,43.43,43.46,43.42,43.46,31931.0,43.0331,43.0628,43.0232,43.0628,31931.0
2022-11-08 10:45:00,43.46,43.49,43.46,43.48,42198.0,43.0628,43.0925,43.0628,43.0826,42198.0
2022-11-08 10:50:00,43.48,43.49,43.46,43.47,37743.0,43.0826,43.0925,43.0628,43.0727,37743.0
2022-11-08 10:55:00,43.47,43.49,43.46,43.48,31864.0,43.0727,43.0925,43.0628,43.0826,31864.0
2022-11-08 11:00:00,43.48,43.48,43.45,43.46,21525.0,43.0826,43.0826,43.0529,43.0628,21525.0
2022-11-08 11:05:00,43.46,43.48,43.45,43.48,7753.0,43.0628,43.0826,43.0529,43.0826,7753.0
2022-11-08 11:10:00,43.48,43.49,43.47,43.48,7084.0,43.0826,43.0925,43.0727,43.0826,7084.0
2022-11-08 11:15:00,43.48,43.49,43.47,43.47,12301.0,43.0826,43.0925,43.0727,43.0727,12301.0
2022-11-08 11:20:00,43.47,43.5,43.47,43.48,16510.0,43.0727,43.1024,43.0727,43.0826,16510.0
2022-11-08 11:25:00,43.48,43.5,43.47,43.5,6887.0,43.0826,43.1024,43.0727,43.1024,6887.0
2022-11-08 11:30:00,43.5,43.51,43.49,43.51,101552.0,43.1024,43.1123,43.0925,43.1123,101552.0
2022-11-08 11:35:00,43.51,43.51,43.5,43.51,13833.0,43.1123,43.1123,43.1024,43.1123,13833.0
2022-11-08 11:40:00,43.51,43.52,43.49,43.5,25188.0,43.1123,43.1222,43.0925,43.1024,25188.0
2022-11-08 11:45:00,43.5,43.5,43.48,43.5,13398.0,43.1024,43.1024,43.0826,43.1024,13398.0
2022-11-08 11:50:00,43.5,43.51,43.49,43.51,46409.0,43.1024,43.1123,43.0925,43.1123,46409.0
2022-11-08 11:55:00,43.51,43.51,43.5,43.51,21783.0,43.1123,43.1123,43.1024,43.1123,21783.0
2022-11-08 12:00:00,43.51,43.52,43.5,43.51,16170.0,43.1123,43.1222,43.1024,43.1123,16170.0
2022-11-08 12:05:00,43.5,43.51,43.5,43.51,10927.0,43.1024,43.1123,43.1024,43.1123,10927.0
2022-11-08 12:10:00,43.51,43.51,43.49,43.49,12560.0,43.1123,43.1123,43.0925,43.0925,12560.0
2022-11-08 12:15:00,43.48,43.49,43.47,43.48,6595.0,43.0826,43.0925,43.0727,43.0826,6595.0
2022-11-08 12:20:00,43.49,43.51,43.48,43.5,5198.0,43.0925,43.1123,43.0826,43.1024,5198.0
2022-11-08 12:25:00,43.5,43.51,43.49,43.51,10641.0,43.1024,43.1123,43.0925,43.1123,10641.0
2022-11-08 12:30:00,43.51,43.51,43.48,43.49,18971.0,43.1123,43.1123,43.0826,43.0925,18971.0
2022-11-08 12:35:00,43.49,43.51,43.49,43.51,6169.0,43.0925,43.1123,43.0925,43.1123,6169.0
2022-11-08 12:40:00,43.52,43.54,43.51,43.53,9297.0,43.1222,43.1421,43.1123,43.1321,9297.0
2022-11-08 12:45:00,43.54,43.54,43.51,43.52,3047.0,43.1421,43.1421,43.1123,43.1222,3047.0
2022-11-08 12:50:00,43.52,43.52,43.5,43.51,10699.0,43.1222,43.1222,43.1024,43.1123,10699.0
2022-11-08 12:55:00,43.51,43.51,43.49,43.5,5817.0,43.1123,43.1123,43.0925,43.1024,5817.0
2022-11-08 13:00:00,43.49,43.52,43.49,43.52,5237.0,43.0925,43.1222,43.0925,43.1222,5237.0
2022-11-08 13:05:00,43.51,43.53,43.51,43.52,5473.0,43.1123,43.1321,43.1123,43.1222,5473.0
2022-11-08 13:10:00,43.52,43.53,43.5,43.51,9389.0,43.1222,43.1321,43.1024,43.1123,9389.0
2022-11-08 13:15:00,43.51,43.51,43.48,43.48,9483.0,43.1123,43.1123,43.0826,43.0826,9483.0
2022-11-08 13:20:00,43.48,43.48,43.4,43.42,13863.0,43.0826,43.0826,43.0033,43.0232,13863.0
2022-11-08 13:25:00,43.41,43.42,43.35,43.37,24124.0,43.0132,43.0232,42.9538,42.9736,24124.0
2022-11-08 13:30:00,43.36,43.37,43.32,43.37,12497.0,42.9637,42.9736,42.9241,42.9736,12497.0
2022-11-08 13:35:00,43.37,43.39,43.36,43.39,15689.0,42.9736,42.9934,42.9637,42.9934,15689.0
2022-11-08 13:40:00,43.4,43.43,43.39,43.4,13703.0,43.0033,43.0331,42.9934,43.0033,13703.0
2022-11-08 13:45:00,43.4,43.42,43.4,43.4,13985.0,43.0033,43.0232,43.0033,43.0033,13985.0
2022-11-08 13:50:00,43.4,43.42,43.38,43.39,19972.0,43.0033,43.0232,42.9835,42.9934,19972.0
2022-11-08 13:55:00,43.4,43.41,43.35,43.37,17112.0,43.0033,43.0132,42.9538,42.9736,17112.0
2022-11-08 14:00:00,43.37,43.39,43.36,43.37,16670.0,42.9736,42.9934,42.9637,42.9736,16670.0
2022-11-08 14:05:00,43.36,43.37,43.33,43.34,22634.0,42.9637,42.9736,42.934,42.9439,22634.0
2022-11-08 14:10:00,43.34,43.36,43.32,43.36,13666.0,42.9439,42.9637,42.9241,42.9637,13666.0
2022-11-08 14:15:00,43.36,43.37,43.35,43.36,10742.0,42.9637,42.9736,42.9538,42.9637,10742.0
2022-11-08 14:20:00,43.35,43.36,43.3,43.3,19546.0,42.9538,42.9637,42.9043,42.9043,19546.0
2022-11-08 14:25:00,43.3,43.31,43.26,43.27,13873.0,42.9043,42.9142,42.8646,42.8745,13873.0
2022-11-08 14:30:00,43.27,43.28,43.24,43.28,17696.0,42.8745,42.8844,42.8448,42.8844,17696.0
2022-11-08 14:35:00,43.28,43.34,43.27,43.34,8391.0,42.8844,42.9439,42.8745,42.9439,8391.0
2022-11-08 14:40:00,43.34,43.38,43.33,43.37,20080.0,42.9439,42.9835,42.934,42.9736,20080.0
2022-11-08 14:45:00,43.37,43.4,43.36,43.4,4800.0,42.9736,43.0033,42.9637,43.0033,4800.0
2022-11-08 14:50:00,43.4,43.43,43.39,43.41,22234.0,43.0033,43.0331,42.9934,43.0132,22234.0
2022-11-08 14:55:00,43.4,43.41,43.38,43.39,5908.0,43.0033,43.0132,42.9835,42.9934,5908.0
2022-11-08 15:00:00,43.38,43.44,43.38,43.42,10016.0,42.9835,43.043,42.9835,43.0232,10016.0
2022-11-08 15:05:00,43.41,43.43,43.4,43.42,13694.0,43.0132,43.0331,43.0033,43.0232,13694.0
2022-11-08 15:10:00,43.42,43.44,43.41,43.44,6800.0,43.0232,43.043,43.0132,43.043,6800.0
2022-11-08 15:15:00,43.44,43.46,43.42,43.46,16620.0,43.043,43.0628,43.0232,43.0628,16620.0
2022-11-08 15:20:00,43.46,43.47,43.44,43.45,21979.0,43.0628,43.0727,43.043,43.0529,21979.0
2022-11-08 15:25:00,43.45,43.49,43.44,43.48,15724.0,43.0529,43.0925,43.043,43.0826,15724.0
2022-11-08 15:30:00,43.48,43.53,43.48,43.52,56020.0,43.0826,43.1321,43.0826,43.1222,56020.0
2022-11-08 15:35:00,43.52,43.54,43.5,43.51,15170.0,43.1222,43.1421,43.1024,43.1123,15170.0
2022-11-08 15:40:00,43.51,43.52,43.48,43.5,35624.0,43.1123,43.1222,43.0826,43.1024,35624.0
2022-11-08 15:45:00,43.5,43.52,43.49,43.5,113665.0,43.1024,43.1222,43.0925,43.1024,113665.0
2022-11-08 15:50:00,43.5,43.51,43.46,43.47,25797.0,43.1024,43.1123,43.0628,43.0727,25797.0
2022-11-08 15:55:00,43.47,43.47,43.43,43.46,74406.0,43.0727,43.0727,43.0331,43.0628,74406.0
2022-11-09 09:30:00,43.13,43.13,43.01,43.05,96654.0,42.7358,42.7358,42.6169,42.6565,96654.0
2022-11-09 09:35:00,43.05,43.06,43.0,43.02,33547.0,42.6565,42.6664,42.607,42.6268,33547.0
2022-11-09 09:40:00,43.02,43.05,43.01,43.04,105640.0,42.6268,42.6565,42.6169,42.6466,105640.0
2022-11-09 09:45:00,43.03,43.08,43.03,43.06,42440.0,42.6367,42.6863,42.6367,42.6664,42440.0
2022-11-09 09:50:00,43.06,43.07,43.03,43.05,12199.0,42.6664,42.6764,42.6367,42.6565,12199.0
2022-11-09 09:55:00,43.05,43.07,43.0,43.04,78462.0,42.6565,42.6764,42.607,42.6466,78462.0
2022-11-09 10:00:00,43.05,43.1,43.05,43.1,40985.0,42.6565,42.7061,42.6565,42.7061,40985.0
2022-11-09 10:05:00,43.09,43.18,43.09,43.18,99882.0,42.6962,42.7853,42.6962,42.7853,99882.0
2022-11-09 10:10:00,43.17,43.18,43.13,43.15,35052.0,42.7754,42.7853,42.7358,42.7556,35052.0
2022-11-09 10:15:00,43.16,43.18,43.12,43.16,86217.0,42.7655,42.7853,42.7259,42.7655,86217.0
2022-11-09 10:20:00,43.16,43.17,43.12,43.14,53891.0,42.7655,42.7754,42.7259,42.7457,53891.0
2022-11-09 10:25:00,43.15,43.15,43.08,43.09,18163.0,42.7556,42.7556,42.6863,42.6962,18163.0
2022-11-09 10:30:00,43.1,43.11,43.03,43.06,34780.0,42.7061,42.716,42.6367,42.6664,34780.0
2022-11-09 10:35:00,43.06,43.08,43.05,43.07,24275.0,42.6664,42.6863,42.6565,42.6764,24275.0
2022-11-09 10:40:00,43.07,43.07,43.02,43.05,31575.0,42.6764,42.6764,42.6268,42.6565,31575.0
2022-11-09 10:45:00,43.05,43.07,43.04,43.06,27739.0,42.6565,42.6764,42.6466,42.6664,27739.0
2022-11-09 10:50:00,43.06,43.07,43.04,43.04,18090.0,42.6664,42.6764,42.6466,42.6466,18090.0
2022-11-09 10:55:00,43.04,43.05,43.0,43.05,49062.0,42.6466,42.6565,42.607,42.6565,49062.0
2022-11-09 11:00:00,43.05,43.07,43.05,43.06,10901.0,42.6565,42.6764,42.6565,42.6664,10901.0
2022-11-09 11:05:00,43.06,43.1,43.05,43.1,20189.0,42.6664,42.7061,42.6565,42.7061,20189.0
2022-11-09 11:10:00,43.09,43.1,43.07,43.08,30205.0,42.6962,42.7061,42.6764,42.6863,30205.0
2022-11-09 11:15:00,43.08,43.11,43.08,43.1,18421.0,42.6863,42.716,42.6863,42.7061,18421.0
2022-11-09 11:20:00,43.1,43.11,43.07,43.08,10910.0,42.7061,42.716,42.6764,42.6863,10910.0
2022-11-09 11:25:00,43.09,43.12,43.09,43.1,14675.0,42.6962,42.7259,42.6962,42.7061,14675.0
2022-11-09 11:30:00,43.09,43.09,43.05,43.05,13239.0,42.6962,42.6962,42.6565,42.6565,13239.0
2022-11-09 11:35:00,43.05,43.07,43.05,43.06,13967.0,42.6565,42.6764,42.6565,42.6664,13967.0
2022-11-09 11:40:00,43.05,43.12,43.05,43.11,21112.0,42.6565,42.7259,42.6565,42.716,21112.0
2022-11-09 11:45:00,43.11,43.12,43.1,43.1,5596.0,42.716,42.7259,42.7061,42.7061,5596.0
2022-11-09 11:50:00,43.1,43.11,43.08,43.08,43008.0,42.7061,42.716,42.6863,42.6863,43008.0
2022-11-09 11:55:00,43.08,43.09,43.06,43.07,6577.0,42.6863,42.6962,42.6664,42.6764,6577.0
2022-11-09 12:00:00,43.07,43.08,43.06,43.07,6851.0,42.6764,42.6863,42.6664,42.6764,6851.0
2022-11-09 12:05:00,43.07,43.08,43.04,43.05,11534.0,42.6764,42.6863,42.6466,42.6565,11534.0
2022-11-09 12:10:00,43.05,43.05,43.03,43.04,3752.0,42.6565,42.6565,42.6367,42.6466,3752.0
2022-11-09 12:15:00,43.04,43.05,43.03,43.05,9230.0,42.6466,42.6565,42.6367,42.6565,9230.0
2022-11-09 12:20:00,43.05,43.06,43.03,43.03,5280.0,42.6565,42.6664,42.6367,42.6367,5280.0
2022-11-09 12:25:00,43.03,43.04,43.02,43.03,9243.0,42.6367,42.6466,42.6268,42.6367,9243.0
2022-11-09 12:30:00,43.03,43.05,43.03,43.05,13510.0,42.6367,42.6565,42.6367,42.6565,13510.0
2022-11-09 12:35:00,43.05,43.05,43.01,43.01,5122.0,42.6565,42.6565,42.6169,42.6169,5122.0
2022-11-09 12:40:00,43.01,43.02,43.0,43.0,13998.0,42.6169,42.6268,42.607,42.607,13998.0
2022-11-09 12:45:00,43.0,43.02,42.99,43.02,23202.0,42.607,42.6268,42.5971,42.6268,23202.0
2022-11-09 12:50:00,43.01,43.02,43.01,43.01,4494.0,42.6169,42.6268,42.6169,42.6169,4494.0
2022-11-09 12:55:00,43.01,43.03,43.01,43.02,5822.0,42.6169,42.6367,42.6169,42.6268,5822.0
2022-11-09 13:00:00,43.02,43.04,42.98,43.0,106879.0,42.6268,42.6466,42.5872,42.607,106879.0
2022-11-09 13:05:00,42.99,43.02,42.98,43.0,6000.0,42.5971,42.6268,42.5872,42.607,6000.0
2022-11-09 13:10:00,43.01,43.03,42.97,43.02,24685.0,42.6169,42.6367,42.5773,42.6268,24685.0
2022-11-09 13:15:00,43.02,43.03,43.0,43.01,14919.0,42.6268,42.6367,42.607,42.6169,14919.0
2022-11-09 13:20:00,43.01,43.02,43.0,43.01,10832.0,42.6169,42.6268,42.607,42.6169,10832.0
2022-11-09 13:25:00,43.0,43.01,42.99,43.0,10959.0,42.607,42.6169,42.5971,42.607,10959.0
2022-11-09 13:30:00,43.0,43.0,42.94,42.95,13953.0,42.607,42.607,42.5475,42.5575,13953.0
2022-11-09 13:35:00,42.94,42.94,42.93,42.94,23848.0,42.5475,42.5475,42.5376,42.5475,23848.0
2022-11-09 13:40:00,42.94,42.96,42.93,42.95,17387.0,42.5475,42.5674,42.5376,42.5575,17387.0
2022-11-09 13:45:00,42.95,42.95,42.92,42.95,52203.0,42.5575,42.5575,42.5277,42.5575,52203.0
2022-11-09 13:50:00,42.95,42.95,42.93,42.94,90673.0,42.5575,42.5575,42.5376,42.5475,90673.0
2022-11-09 13:55:00,42.93,42.94,42.91,42.94,27183.0,42.5376,42.5475,42.5178,42.5475,27183.0
2022-11-09 14:00:00,42.94,42.94,42.91,42.93,47582.0,42.5475,42.5475,42.5178,42.5376,47582.0
2022-11-09 14:05:00,42.94,42.96,42.92,42.96,15854.0,42.5475,42.5674,42.5277,42.5674,15854.0
2022-11-09 14:10:00,42.96,42.96,42.93,42.95,27245.0,42.5674,42.5674,42.5376,42.5575,27245.0
2022-11-09 14:15:00,42.94,42.95,42.93,42.94,5400.0,42.5475,42.5575,42.5376,42.5475,5400.0
2022-11-09 14:20:00,42.94,42.95,42.91,42.92,11394.0,42.5475,42.5575,42.5178,42.5277,11394.0
2022-11-09 14:25:00,42.92,42.93,42.91,42.91,6048.0,42.5277,42.5376,42.5178,42.5178,6048.0
2022-11-09 14:30:00,42.91,42.91,42.86,42.86,15567.0,42.5178,42.5178,42.4683,42.4683,15567.0
2022-11-09 14:35:00,42.86,42.88,42.85,42.86,10029.0,42.4683,42.4881,42.4584,42.4683,10029.0
2022-11-09 14:40:00,42.86,42.9,42.85,42.89,20431.0,42.4683,42.5079,42.4584,42.498,20431.0
2022-11-09 14:45:00,42.88,42.89,42.85,42.86,19436.0,42.4881,42.498,42.4584,42.4683,19436.0
2022-11-09 14:50:00,42.86,42.87,42.85,42.87,12237.0,42.4683,42.4782,42.4584,42.4782,12237.0
2022-11-09 14:55:00,42.87,42.87,42.85,42.86,28063.0,42.4782,42.4782,42.4584,42.4683,28063.0
2022-11-09 15:00:00,42.86,42.9,42.86,42.9,12623.0,42.4683,42.5079,42.4683,42.5079,12623.0
2022-11-09 15:05:00,42.9,42.94,42.9,42.91,37180.0,42.5079,42.5475,42.5079,42.5178,37180.0
2022-11-09 15:10:00,42.92,42.92,42.9,42.91,42344.0,42.5277,42.5277,42.5079,42.5178,42344.0
2022-11-09 15:15:00,42.9,42.93,42.9,42.91,24630.0,42.5079,42.5376,42.5079,42.5178,24630.0
2022-11-09 15:20:00,42.91,42.92,42.87,42.88,22765.0,42.5178,42.5277,42.4782,42.4881,22765.0
2022-11-09 15:25:00,42.88,42.9,42.88,42.89,14128.0,42.4881,42.5079,42.4881,42.498,14128.0
2022-11-09 15:30:00,42.9,42.9,42.86,42.89,37801.0,42.5079,42.5079,42.4683,42.498,37801.0
2022-11-09 15:35:00,42.9,42.9,42.86,42.86,7929.0,42.5079,42.5079,42.4683,42.4683,7929.0
2022-11-09 15:40:00,42.86,42.87,42.82,42.83,24297.0,42.4683,42.4782,42.4286,42.4385,24297.0
2022-11-09 15:45:00,42.83,42.84,42.79,42.8,84360.0,42.4385,42.4485,42.3989,42.4088,84360.0
2022-11-09 15:50:00,42.81,42.84,42.81,42.81,39367.0,42.4187,42.4485,42.4187,42.4187,39367.0
2022-11-09 15:55:00,42.82,42.83,42.8,42.81,104625.0,42.4286,42.4385,42.4088,42.4187,104625.0
2022-11-10 09:30:00,43.82,43.82,43.51,43.54,121412.0,43.4195,43.4195,43.1123,43.1421,121412.0
2022-11-10 09:35:00,43.51,43.57,43.49,43.52,99760.0,43.1123,43.1718,43.0925,43.1222,99760.0
2022-11-10 09:40:00,43.53,43.53,43.45,43.51,41347.0,43.1321,43.1321,43.0529,43.1123,41347.0
2022-11-10 09:45:00,43.52,43.58,43.51,43.58,34708.0,43.1222,43.1817,43.1123,43.1817,34708.0
2022-11-10 09:50:00,43.58,43.64,43.56,43.64,50749.0,43.1817,43.2411,43.1619,43.2411,50749.0
2022-11-10 09:55:00,43.63,43.7,43.63,43.69,33493.0,43.2312,43.3006,43.2312,43.2907,33493.0
2022-11-10 10:00:00,43.7,43.73,43.7,43.73,26535.0,43.3006,43.3303,43.3006,43.3303,26535.0
2022-11-10 10:05:00,43.73,43.8,43.73,43.79,34984.0,43.3303,43.3997,43.3303,43.3898,34984.0
2022-11-10 10:10:00,43.79,43.79,43.7,43.7,58239.0,43.3898,43.3898,43.3006,43.3006,58239.0
2022-11-10 10:15:00,43.7,43.72,43.69,43.72,19186.0,43.3006,43.3204,43.2907,43.3204,19186.0
2022-11-10 10:20:00,43.72,43.78,43.69,43.77,99275.0,43.3204,43.3799,43.2907,43.37,99275.0
2022-11-10 10:25:00,43.76,43.79,43.74,43.78,55049.0,43.36,43.3898,43.3402,43.3799,55049.0
2022-11-10 10:30:00,43.79,43.8,43.73,43.76,153111.0,43.3898,43.3997,43.3303,43.36,153111.0
2022-11-10 10:35:00,43.75,43.75,43.73,43.73,101384.0,43.3501,43.3501,43.3303,43.3303,101384.0
2022-11-10 10:40:00,43.73,43.8,43.72,43.78,87353.0,43.3303,43.3997,43.3204,43.3799,87353.0
2022-11-10 10:45:00,43.78,43.81,43.77,43.81,24786.0,43.3799,43.4096,43.37,43.4096,24786.0
2022-11-10 10:50:00,43.81,43.83,43.8,43.82,28081.0,43.4096,43.4294,43.3997,43.4195,28081.0
2022-11-10 10:55:00,43.82,43.86,43.8,43.85,24984.0,43.4195,43.4591,43.3997,43.4492,24984.0
2022-11-10 11:00:00,43.84,43.85,43.82,43.82,39493.0,43.4393,43.4492,43.4195,43.4195,39493.0
2022-11-10 11:05:00,43.82,43.84,43.79,43.79,40944.0,43.4195,43.4393,43.3898,43.3898,40944.0
2022-11-10 11:10:00,43.78,43.82,43.78,43.82,29180.0,43.3799,43.4195,43.3799,43.4195,29180.0
2022-11-10 11:15:00,43.82,43.82,43.77,43.78,53168.0,43.4195,43.4195,43.37,43.3799,53168.0
2022-11-10 11:20:00,43.78,43.82,43.77,43.8,78843.0,43.3799,43.4195,43.37,43.3997,78843.0
2022-11-10 11:25:00,43.79,43.79,43.74,43.77,37796.0,43.3898,43.3898,43.3402,43.37,37796.0
2022-11-10 11:30:00,43.77,43.85,43.76,43.85,348816.0,43.37,43.4492,43.36,43.4492,348816.0
2022-11-10 11:35:00,43.84,43.88,43.83,43.88,309948.0,43.4393,43.479,43.4294,43.479,309948.0
2022-11-10 11:40:00,43.88,43.89,43.86,43.86,28585.0,43.479,43.4889,43.4591,43.4591,28585.0
2022-11-10 11:45:00,43.86,43.88,43.85,43.88,20423.0,43.4591,43.479,43.4492,43.479,20423.0
2022-11-10 11:50:00,43.88,43.88,43.87,43.88,16113.0,43.479,43.479,43.469,43.479,16113.0
2022-11-10 11:55:00,43.88,43.89,43.87,43.88,25603.0,43.479,43.4889,43.469,43.479,25603.0
2022-11-10 12:00:00,43.87,43.87,43.85,43.86,9289.0,43.469,43.469,43.4492,43.4591,9289.0
2022-11-10 12:05:00,43.86,43.86,43.82,43.84,24849.0,43.4591,43.4591,43.4195,43.4393,24849.0
2022-11-10 12:10:00,43.83,43.84,43.81,43.82,13218.0,43.4294,43.4393,43.4096,43.4195,13218.0
2022-11-10 12:15:00,43.82,43.83,43.81,43.82,6851.0,43.4195,43.4294,43.4096,43.4195,6851.0
2022-11-10 12:20:00,43.82,43.82,43.78,43.79,21176.0,43.4195,43.4195,43.3799,43.3898,21176.0
2022-11-10 12:25:00,43.79,43.79,43.76,43.77,22920.0,43.3898,43.3898,43.36,43.37,22920.0
2022-11-10 12:30:00,43.77,43.77,43.72,43.74,24818.0,43.37,43.37,43.3204,43.3402,24818.0
2022-11-10 12:35:00,43.74,43.75,43.71,43.72,12316.0,43.3402,43.3501,43.3105,43.3204,12316.0
2022-11-10 12:40:00,43.72,43.75,43.7,43.75,12617.0,43.3204,43.3501,43.3006,43.3501,12617.0
2022-11-10 12:45:00,43.74,43.74,43.7,43.72,14377.0,43.3402,43.3402,43.3006,43.3204,14377.0
2022-11-10 12:50:00,43.72,43.73,43.71,43.72,11579.0,43.3204,43.3303,43.3105,43.3204,11579.0
2022-11-10 12:55:00,43.72,43.74,43.71,43.73,4795.0,43.3204,43.3402,43.3105,43.3303,4795.0
2022-11-10 13:00:00,43.73,43.78,43.73,43.78,37745.0,43.3303,43.3799,43.3303,43.3799,37745.0
2022-11-10 13:05:00,43.78,43.79,43.77,43.77,14130.0,43.3799,43.3898,43.37,43.37,14130.0
2022-11-10 13:10:00,43.78,43.79,43.76,43.79,24108.0,43.3799,43.3898,43.36,43.3898,24108.0
2022-11-10 13:15:00,43.79,43.79,43.76,43.76,26744.0,43.3898,43.3898,43.36,43.36,26744.0
2022-11-10 13:20:00,43.77,43.78,43.74,43.74,14437.0,43.37,43.3799,43.3402,43.3402,14437.0
2022-11-10 13:25:00,43.74,43.76,43.73,43.75,11711.0,43.3402,43.36,43.3303,43.3501,11711.0
2022-11-10 13:30:00,43.76,43.76,43.72,43.75,15091.0,43.36,43.36,43.3204,43.3501,15091.0
2022-11-10 13:35:00,43.74,43.77,43.74,43.77,24595.0,43.3402,43.37,43.3402,43.37,24595.0
2022-11-10 13:40:00,43.76,43.8,43.76,43.8,19366.0,43.36,43.3997,43.36,43.3997,19366.0
2022-11-10 13:45:00,43.8,43.83,43.8,43.8,27879.0,43.3997,43.4294,43.3997,43.3997,27879.0
2022-11-10 13:50:00,43.8,43.81,43.78,43.8,14430.0,43.3997,43.4096,43.3799,43.3997,14430.0
2022-11-10 13:55:00,43.8,43.82,43.79,43.82,29145.0,43.3997,43.4195,43.3898,43.4195,29145.0
2022-11-10 14:00:00,43.81,43.82,43.8,43.8,28455.0,43.4096,43.4195,43.3997,43.3997,28455.0
2022-11-10 14:05:00,43.8,43.81,43.78,43.8,30906.0,43.3997,43.4096,43.3799,43.3997,30906.0
2022-11-10 14:10:00,43.79,43.81,43.79,43.79,32710.0,43.3898,43.4096,43.3898,43.3898,32710.0
2022-11-10 14:15:00,43.79,43.8,43.79,43.79,6778.0,43.3898,43.3997,43.3898,43.3898,6778.0
2022-11-10 14:20:00,43.8,43.8,43.78,43.8,18313.0,43.3997,43.3997,43.3799,43.3997,18313.0
2022-11-10 14:25:00,43.8,43.83,43.79,43.83,55100.0,43.3997,43.4294,43.3898,43.4294,55100.0
2022-11-10 14:30:00,43.83,43.85,43.8,43.84,51575.0,43.4294,43.4492,43.3997,43.4393,51575.0
2022-11-10 14:35:00,43.84,43.84,43.83,43.84,21193.0,43.4393,43.4393,43.4294,43.4393,21193.0
2022-11-10 14:40:00,43.84,43.85,43.82,43.83,30444.0,43.4393,43.4492,43.4195,43.4294,30444.0
2022-11-10 14:45:00,43.83,43.85,43.83,43.84,66366.0,43.4294,43.4492,43.4294,43.4393,66366.0
2022-11-10 14:50:00,43.84,43.85,43.82,43.83,50711.0,43.4393,43.4492,43.4195,43.4294,50711.0
2022-11-10 14:55:00,43.83,43.83,43.82,43.83,29753.0,43.4294,43.4294,43.4195,43.4294,29753.0
2022-11-10 15:00:00,43.82,43.84,43.81,43.84,147428.0,43.4195,43.4393,43.4096,43.4393,147428.0
2022-11-10 15:05:00,43.84,43.87,43.83,43.87,18585.0,43.4393,43.469,43.4294,43.469,18585.0
2022-11-10 15:10:00,43.86,43.92,43.86,43.91,70849.0,43.4591,43.5186,43.4591,43.5087,70849.0
2022-11-10 15:15:00,43.91,43.92,43.89,43.91,50796.0,43.5087,43.5186,43.4889,43.5087,50796.0
2022-11-10 15:20:00,43.9,43.92,43.9,43.92,32591.0,43.4988,43.5186,43.4988,43.5186,32591.0
2022-11-10 15:25:00,43.92,43.95,43.91,43.94,74519.0,43.5186,43.5483,43.5087,43.5384,74519.0
2022-11-10 15:30:00,43.95,43.96,43.93,43.94,42130.0,43.5483,43.5582,43.5285,43.5384,42130.0
2022-11-10 15:35:00,43.94,43.95,43.93,43.95,23712.0,43.5384,43.5483,43.5285,43.5483,23712.0
2022-11-10 15:40:00,43.95,43.98,43.94,43.98,53518.0,43.5483,43.578,43.5384,43.578,53518.0
2022-11-10 15:45:00,43.97,43.99,43.96,43.98,55527.0,43.5681,43.5879,43.5582,43.578,55527.0
2022-11-10 15:50:00,43.98,44.01,43.97,44.0,79300.0,43.578,43.6078,43.5681,43.5979,79300.0
2022-11-10 15:55:00,44.01,44.01,43.97,43.98,181961.0,43.6078,43.6078,43.5681,43.578,181961.0
2022-11-11 09:30:00,43.8,43.98,43.75,43.75,74110.0,43.3997,43.578,43.3501,43.3501,74110.0
2022-11-11 09:35:00,43.74,43.75,43.69,43.69,47787.0,43.3402,43.3501,43.2907,43.2907,47787.0
2022-11-11 09:40:00,43.7,43.75,43.7,43.74,114463.0,43.3006,43.3501,43.3006,43.3402,114463.0
2022-11-11 09:45:00,43.75,43.84,43.75,43.83,71338.0,43.3501,43.4393,43.3501,43.4294,71338.0
2022-11-11 09:50:00,43.83,43.89,43.83,43.86,89318.0,43.4294,43.4889,43.4294,43.4591,89318.0
2022-11-11 09:55:00,43.86,43.88,43.83,43.86,151055.0,43.4591,43.479,43.4294,43.4591,151055.0
2022-11-11 10:00:00,43.86,43.92,43.78,43.86,139757.0,43.4591,43.5186,43.3799,43.4591,139757.0
2022-11-11 10:05:00,43.86,43.91,43.81,43.84,105112.0,43.4591,43.5087,43.4096,43.4393,105112.0
2022-11-11 10:10:00,43.84,43.92,43.83,43.91,41700.0,43.4393,43.5186,43.4294,43.5087,41700.0
2022-11-11 10:15:00,43.92,43.94,43.9,43.93,32572.0,43.5186,43.5384,43.4988,43.5285,32572.0
2022-11-11 10:20:00,43.92,43.94,43.9,43.91,50970.0,43.5186,43.5384,43.4988,43.5087,50970.0
2022-11-11 10:25:00,43.91,43.96,43.9,43.96,28785.0,43.5087,43.5582,43.4988,43.5582,28785.0
2022-11-11 10:30:00,43.95,43.96,43.93,43.94,33546.0,43.5483,43.5582,43.5285,43.5384,33546.0
2022-11-11 10:35:00,43.94,43.95,43.88,43.91,64170.0,43.5384,43.5483,43.479,43.5087,64170.0
2022-11-11 10:40:00,43.91,43.92,43.87,43.91,55906.0,43.5087,43.5186,43.469,43.5087,55906.0
2022-11-11 10:45:00,43.91,43.95,43.9,43.94,17793.0,43.5087,43.5483,43.4988,43.5384,17793.0
2022-11-11 10:50:00,43.95,43.96,43.94,43.95,26128.0,43.5483,43.5582,43.5384,43.5483,26128.0
2022-11-11 10:55:00,43.95,43.96,43.93,43.96,42628.0,43.5483,43.5582,43.5285,43.5582,42628.0
2022-11-11 11:00:00,43.96,43.98,43.95,43.97,17441.0,43.5582,43.578,43.5483,43.5681,17441.0
2022-11-11 11:05:00,43.98,43.98,43.9,43.91,29006.0,43.578,43.578,43.4988,43.5087,29006.0
2022-11-11 11:10:00,43.91,43.93,43.89,43.91,20526.0,43.5087,43.5285,43.4889,43.5087,20526.0
2022-11-11 11:15:00,43.91,43.93,43.89,43.93,40732.0,43.5087,43.5285,43.4889,43.5285,40732.0
2022-11-11 11:20:00,43.93,43.94,43.9,43.91,22844.0,43.5285,43.5384,43.4988,43.5087,22844.0
2022-11-11 11:25:00,43.91,43.91,43.82,43.83,29078.0,43.5087,43.5087,43.4195,43.4294,29078.0
2022-11-11 11:30:00,43.81,43.82,43.78,43.78,15860.0,43.4096,43.4195,43.3799,43.3799,15860.0
2022-11-11 11:35:00,43.77,43.8,43.77,43.78,22433.0,43.37,43.3997,43.37,43.3799,22433.0
2022-11-11 11:40:00,43.78,43.82,43.78,43.81,14821.0,43.3799,43.4195,43.3799,43.4096,14821.0
2022-11-11 11:45:00,43.81,43.83,43.79,43.83,6512.0,43.4096,43.4294,43.3898,43.4294,6512.0
2022-11-11 11:50:00,43.84,43.85,43.82,43.82,3172.0,43.4393,43.4492,43.4195,43.4195,3172.0
2022-11-11 11:55:00,43.81,43.83,43.8,43.81,14291.0,43.4096,43.4294,43.3997,43.4096,14291.0
2022-11-11 12:00:00,43.8,43.81,43.78,43.8,7573.0,43.3997,43.4096,43.3799,43.3997,7573.0
2022-11-11 12:05:00,43.8,43.81,43.78,43.79,9092.0,43.3997,43.4096,43.3799,43.3898,9092.0
2022-11-11 12:10:00,43.79,43.83,43.79,43.82,25522.0,43.3898,43.4294,43.3898,43.4195,25522.0
2022-11-11 12:15:00,43.82,43.84,43.82,43.83,8110.0,43.4195,43.4393,43.4195,43.4294,8110.0
2022-11-11 12:20:00,43.82,43.83,43.81,43.83,18575.0,43.4195,43.4294,43.4096,43.4294,18575.0
2022-11-11 12:25:00,43.82,43.84,43.82,43.83,4129.0,43.4195,43.4393,43.4195,43.4294,4129.0
2022-11-11 12:30:00,43.84,43.87,43.82,43.84,10236.0,43.4393,43.469,43.4195,43.4393,10236.0
2022-11-11 12:35:00,43.84,43.85,43.83,43.84,20696.0,43.4393,43.4492,43.4294,43.4393,20696.0
2022-11-11 12:40:00,43.84,43.89,43.83,43.89,20470.0,43.4393,43.4889,43.4294,43.4889,20470.0
2022-11-11 12:45:00,43.9,43.91,43.89,43.9,25220.0,43.4988,43.5087,43.4889,43.4988,25220.0
2022-11-11 12:50:00,43.91,43.93,43.9,43.93,7800.0,43.5087,43.5285,43.4988,43.5285,7800.0
2022-11-11 12:55:00,43.93,43.94,43.91,43.92,92328.0,43.5285,43.5384,43.5087,43.5186,92328.0
2022-11-11 13:00:00,43.92,43.93,43.91,43.93,18174.0,43.5186,43.5285,43.5087,43.5285,18174.0
2022-11-11 13:05:00,43.93,43.94,43.92,43.94,4357.0,43.5285,43.5384,43.5186,43.5384,4357.0
2022-11-11 13:10:00,43.94,43.96,43.93,43.94,8925.0,43.5384,43.5582,43.5285,43.5384,8925.0
2022-11-11 13:15:00,43.94,43.99,43.93,43.98,25192.0,43.5384,43.5879,43.5285,43.578,25192.0
2022-11-11 13:20:00,43.97,43.98,43.96,43.98,12983.0,43.5681,43.578,43.5582,43.578,12983.0
2022-11-11 13:25:00,43.98,44.0,43.98,43.99,3922.0,43.578,43.5979,43.578,43.5879,3922.0
2022-11-11 13:30:00,44.0,44.01,43.98,44.0,5801.0,43.5979,43.6078,43.578,43.5979,5801.0
2022-11-11 13:35:00,44.01,44.01,43.94,43.96,94297.0,43.6078,43.6078,43.5384,43.5582,94297.0
2022-11-11 13:40:00,43.96,43.97,43.94,43.95,40189.0,43.5582,43.5681,43.5384,43.5483,40189.0
2022-11-11 13:45:00,43.95,43.96,43.94,43.96,7356.0,43.5483,43.5582,43.5384,43.5582,7356.0
2022-11-11 13:50:00,43.96,43.97,43.95,43.97,9000.0,43.5582,43.5681,43.5483,43.5681,9000.0
2022-11-11 13:55:00,43.97,43.98,43.96,43.97,9825.0,43.5681,43.578,43.5582,43.5681,9825.0
2022-11-11 14:00:00,43.97,43.97,43.95,43.96,11433.0,43.5681,43.5681,43.5483,43.5582,11433.0
2022-11-11 14:05:00,43.96,43.97,43.94,43.95,12552.0,43.5582,43.5681,43.5384,43.5483,12552.0
2022-11-11 14:10:00,43.94,43.95,43.92,43.93,4270.0,43.5384,43.5483,43.5186,43.5285,4270.0
2022-11-11 14:15:00,43.93,43.93,43.91,43.92,9687.0,43.5285,43.5285,43.5087,43.5186,9687.0
2022-11-11 14:20:00,43.93,43.96,43.92,43.96,15224.0,43.5285,43.5582,43.5186,43.5582,15224.0
2022-11-11 14:25:00,43.96,43.99,43.95,43.99,19529.0,43.5582,43.5879,43.5483,43.5879,19529.0
2022-11-11 14:30:00,43.98,44.0,43.98,43.99,2126.0,43.578,43.5979,43.578,43.5879,2126.0
2022-11-11 14:35:00,44.0,44.02,43.98,44.02,20946.0,43.5979,43.6177,43.578,43.6177,20946.0
2022-11-11 14:40:00,44.02,44.04,44.02,44.03,6718.0,43.6177,43.6375,43.6177,43.6276,6718.0
2022-11-11 14:45:00,44.03,44.03,44.0,44.01,15828.0,43.6276,43.6276,43.5979,43.6078,15828.0
2022-11-11 14:50:00,44.01,44.03,44.0,44.03,13758.0,43.6078,43.6276,43.5979,43.6276,13758.0
2022-11-11 14:55:00,44.02,44.03,44.01,44.03,16405.0,43.6177,43.6276,43.6078,43.6276,16405.0
2022-11-11 15:00:00,44.02,44.03,43.98,43.98,35142.0,43.6177,43.6276,43.578,43.578,35142.0
2022-11-11 15:05:00,43.98,43.99,43.93,43.94,36946.0,43.578,43.5879,43.5285,43.5384,36946.0
2022-11-11 15:10:00,43.94,43.94,43.92,43.93,7413.0,43.5384,43.5384,43.5186,43.5285,7413.0
2022-11-11 15:15:00,43.93,43.95,43.91,43.95,18964.0,43.5285,43.5483,43.5087,43.5483,18964.0
2022-11-11 15:20:00,43.95,43.96,43.93,43.94,18192.0,43.5483,43.5582,43.5285,43.5384,18192.0
2022-11-11 15:25:00,43.95,43.97,43.95,43.97,12164.0,43.5483,43.5681,43.5483,43.5681,12164.0
2022-11-11 15:30:00,43.97,43.99,43.96,43.97,16251.0,43.5681,43.5879,43.5582,43.5681,16251.0
2022-11-11 15:35:00,43.96,43.98,43.95,43.98,19172.0,43.5582,43.578,43.5483,43.578,19172.0
2022-11-11 15:40:00,43.97,43.99,43.97,43.98,23296.0,43.5681,43.5879,43.5681,43.578,23296.0
2022-11-11 15:45:00,43.98,44.01,43.98,44.01,64777.0,43.578,43.6078,43.578,43.6078,64777.0
2022-11-11 15:50:00,44.02,44.03,43.99,44.0,76730.0,43.6177,43.6276,43.5879,43.5979,76730.0
2022-11-11 15:55:00,44.0,44.01,43.98,44.01,197698.0,43.5979,43.6078,43.578,43.6078,197698.0
2022-11-14 09:30:00,43.57,43.57,43.43,43.43,178620.0,43.1718,43.1718,43.0331,43.0331,178620.0
2022-11-14 09:35:00,43.43,43.47,43.42,43.47,60615.0,43.0331,43.0727,43.0232,43.0727,60615.0
2022-11-14 09:40:00,43.46,43.47,43.4,43.42,42328.0,43.0628,43.0727,43.0033,43.0232,42328.0
2022-11-14 09:45:00,43.41,43.44,43.39,43.43,113560.0,43.0132,43.043,42.9934,43.0331,113560.0
2022-11-14 09:50:00,43.44,43.45,43.42,43.45,38489.0,43.043,43.0529,43.0232,43.0529,38489.0
2022-11-14 09:55:00,43.46,43.5,43.46,43.5,18984.0,43.0628,43.1024,43.0628,43.1024,18984.0
2022-11-14 10:00:00,43.5,43.58,43.5,43.56,62291.0,43.1024,43.1817,43.1024,43.1619,62291.0
2022-11-14 10:05:00,43.56,43.59,43.55,43.59,47926.0,43.1619,43.1916,43.152,43.1916,47926.0
2022-11-14 10:10:00,43.59,43.62,43.58,43.62,46269.0,43.1916,43.2213,43.1817,43.2213,46269.0
2022-11-14 10:15:00,43.63,43.67,43.63,43.64,23059.0,43.2312,43.2709,43.2312,43.2411,23059.0
2022-11-14 10:20:00,43.64,43.67,43.63,43.65,7297.0,43.2411,43.2709,43.2312,43.2511,7297.0
2022-11-14 10:25:00,43.64,43.65,43.62,43.62,13648.0,43.2411,43.2511,43.2213,43.2213,13648.0
2022-11-14 10:30:00,43.62,43.64,43.61,43.64,11972.0,43.2213,43.2411,43.2114,43.2411,11972.0
2022-11-14 10:35:00,43.63,43.66,43.62,43.65,21166.0,43.2312,43.261,43.2213,43.2511,21166.0
2022-11-14 10:40:00,43.65,43.68,43.65,43.66,19542.0,43.2511,43.2808,43.2511,43.261,19542.0
2022-11-14 10:45:00,43.65,43.67,43.64,43.66,7039.0,43.2511,43.2709,43.2411,43.261,7039.0
2022-11-14 10:50:00,43.66,43.67,43.64,43.66,56173.0,43.261,43.2709,43.2411,43.261,56173.0
2022-11-14 10:55:00,43.65,43.68,43.65,43.66,19716.0,43.2511,43.2808,43.2511,43.261,19716.0
2022-11-14 11:00:00,43.67,43.67,43.64,43.66,63588.0,43.2709,43.2709,43.2411,43.261,63588.0
2022-11-14 11:05:00,43.66,43.66,43.64,43.66,5677.0,43.261,43.261,43.2411,43.261,5677.0
2022-11-14 11:10:00,43.66,43.66,43.61,43.62,20082.0,43.261,43.261,43.2114,43.2213,20082.0
2022-11-14 11:15:00,43.61,43.61,43.57,43.59,44012.0,43.2114,43.2114,43.1718,43.1916,44012.0
2022-11-14 11:20:00,43.59,43.62,43.59,43.61,15449.0,43.1916,43.2213,43.1916,43.2114,15449.0
2022-11-14 11:25:00,43.62,43.62,43.61,43.62,3246.0,43.2213,43.2213,43.2114,43.2213,3246.0
2022-11-14 11:30:00,43.62,43.67,43.61,43.67,47816.0,43.2213,43.2709,43.2114,43.2709,47816.0
2022-11-14 11:35:00,43.67,43.69,43.66,43.66,16940.0,43.2709,43.2907,43.261,43.261,16940.0
2022-11-14 11:40:00,43.65,43.66,43.63,43.64,25563.0,43.2511,43.261,43.2312,43.2411,25563.0
2022-11-14 11:45:00,43.64,43.66,43.63,43.63,42467.0,43.2411,43.261,43.2312,43.2312,42467.0
2022-11-14 11:50:00,43.63,43.63,43.59,43.6,3918.0,43.2312,43.2312,43.1916,43.2015,3918.0
2022-11-14 11:55:00,43.61,43.62,43.6,43.61,8653.0,43.2114,43.2213,43.2015,43.2114,8653.0
2022-11-14 12:00:00,43.61,43.65,43.6,43.64,8967.0,43.2114,43.2511,43.2015,43.2411,8967.0
2022-11-14 12:05:00,43.64,43.64,43.62,43.63,4585.0,43.2411,43.2411,43.2213,43.2312,4585.0
2022-11-14 12:10:00,43.63,43.64,43.6,43.62,4868.0,43.2312,43.2411,43.2015,43.2213,4868.0
2022-11-14 12:15:00,43.62,43.62,43.59,43.61,8941.0,43.2213,43.2213,43.1916,43.2114,8941.0
2022-11-14 12:20:00,43.61,43.63,43.58,43.62,7715.0,43.2114,43.2312,43.1817,43.2213,7715.0
2022-11-14 12:25:00,43.62,43.65,43.61,43.65,10815.0,43.2213,43.2511,43.2114,43.2511,10815.0
2022-11-14 12:30:00,43.64,43.67,43.63,43.66,5478.0,43.2411,43.2709,43.2312,43.261,5478.0
2022-11-14 12:35:00,43.66,43.68,43.66,43.67,6246.0,43.261,43.2808,43.261,43.2709,6246.0
2022-11-14 12:40:00,43.67,43.68,43.65,43.66,2445.0,43.2709,43.2808,43.2511,43.261,2445.0
2022-11-14 12:45:00,43.66,43.67,43.65,43.66,5166.0,43.261,43.2709,43.2511,43.261,5166.0
2022-11-14 12:50:00,43.66,43.66,43.65,43.66,5702.0,43.261,43.261,43.2511,43.261,5702.0
2022-11-14 12:55:00,43.66,43.66,43.64,43.65,10261.0,43.261,43.261,43.2411,43.2511,10261.0
2022-11-14 13:00:00,43.65,43.67,43.64,43.66,3913.0,43.2511,43.2709,43.2411,43.261,3913.0
2022-11-14 13:05:00,43.66,43.66,43.65,43.65,13374.0,43.261,43.261,43.2511,43.2511,13374.0
2022-11-14 13:10:00,43.65,43.67,43.65,43.66,4721.0,43.2511,43.2709,43.2511,43.261,4721.0
2022-11-14 13:15:00,43.67,43.68,43.66,43.68,3719.0,43.2709,43.2808,43.261,43.2808,3719.0
2022-11-14 13:20:00,43.68,43.71,43.68,43.7,12605.0,43.2808,43.3105,43.2808,43.3006,12605.0
2022-11-14 13:25:00,43.7,43.72,43.69,43.72,33897.0,43.3006,43.3204,43.2907,43.3204,33897.0
2022-11-14 13:30:00,43.71,43.71,43.7,43.71,7870.0,43.3105,43.3105,43.3006,43.3105,7870.0
2022-11-14 13:35:00,43.71,43.72,43.7,43.71,63602.0,43.3105,43.3204,43.3006,43.3105,63602.0
2022-11-14 13:40:00,43.71,43.71,43.7,43.71,3528.0,43.3105,43.3105,43.3006,43.3105,3528.0
2022-11-14 13:45:00,43.71,43.71,43.7,43.71,3313.0,43.3105,43.3105,43.3006,43.3105,3313.0
2022-11-14 13:50:00,43.71,43.72,43.7,43.72,3791.0,43.3105,43.3204,43.3006,43.3204,3791.0
2022-11-14 13:55:00,43.71,43.73,43.71,43.72,7767.0,43.3105,43.3303,43.3105,43.3204,7767.0
2022-11-14 14:00:00,43.72,43.73,43.7,43.71,22949.0,43.3204,43.3303,43.3006,43.3105,22949.0
2022-11-14 14:05:00,43.7,43.7,43.68,43.7,188811.0,43.3006,43.3006,43.2808,43.3006,188811.0
2022-11-14 14:10:00,43.69,43.7,43.69,43.7,1587.0,43.2907,43.3006,43.2907,43.3006,1587.0
2022-11-14 14:15:00,43.7,43.7,43.67,43.69,11490.0,43.3006,43.3006,43.2709,43.2907,11490.0
2022-11-14 14:20:00,43.69,43.69,43.68,43.68,9084.0,43.2907,43.2907,43.2808,43.2808,9084.0
2022-11-14 14:25:00,43.69,43.69,43.67,43.69,5738.0,43.2907,43.2907,43.2709,43.2907,5738.0
2022-11-14 14:30:00,43.69,43.7,43.67,43.68,71333.0,43.2907,43.3006,43.2709,43.2808,71333.0
2022-11-14 14:35:00,43.67,43.7,43.67,43.68,8942.0,43.2709,43.3006,43.2709,43.2808,8942.0
2022-11-14 14:40:00,43.68,43.68,43.66,43.66,3518.0,43.2808,43.2808,43.261,43.261,3518.0
2022-11-14 14:45:00,43.67,43.67,43.65,43.66,4371.0,43.2709,43.2709,43.2511,43.261,4371.0
2022-11-14 14:50:00,43.65,43.67,43.65,43.67,6729.0,43.2511,43.2709,43.2511,43.2709,6729.0
2022-11-14 14:55:00,43.66,43.67,43.66,43.67,2254.0,43.261,43.2709,43.261,43.2709,2254.0
2022-11-14 15:00:00,43.67,43.68,43.66,43.66,17869.0,43.2709,43.2808,43.261,43.261,17869.0
2022-11-14 15:05:00,43.66,43.68,43.65,43.65,5609.0,43.261,43.2808,43.2511,43.2511,5609.0
2022-11-14 15:10:00,43.65,43.65,43.59,43.61,21146.0,43.2511,43.2511,43.1916,43.2114,21146.0
2022-11-14 15:15:00,43.6,43.63,43.6,43.62,5347.0,43.2015,43.2312,43.2015,43.2213,5347.0
2022-11-14 15:20:00,43.62,43.64,43.61,43.62,4023.0,43.2213,43.2411,43.2114,43.2213,4023.0
2022-11-14 15:25:00,43.62,43.62,43.6,43.61,4459.0,43.2213,43.2213,43.2015,43.2114,4459.0
2022-11-14 15:30:00,43.61,43.62,43.59,43.6,8738.0,43.2114,43.2213,43.1916,43.2015,8738.0
2022-11-14 15:35:00,43.6,43.62,43.59,43.61,8471.0,43.2015,43.2213,43.1916,43.2114,8471.0
2022-11-14 15:40:00,43.61,43.63,43.59,43.59,5901.0,43.2114,43.2312,43.1916,43.1916,5901.0
2022-11-14 15:45:00,43.59,43.59,43.57,43.57,12669.0,43.1916,43.1916,43.1718,43.1718,12669.0
2022-11-14 15:50:00,43.57,43.58,43.53,43.54,21325.0,43.1718,43.1817,43.1321,43.1421,21325.0
2022-11-14 15:55:00,43.54,43.54,43.48,43.49,150327.0,43.1421,43.1421,43.0826,43.0925,150327.0
2022-11-15 09:30:00,44.09,44.1,44.01,44.04,115178.0,43.687,43.6969,43.6078,43.6375,115178.0
2022-11-15 09:35:00,44.03,44.06,43.96,43.98,56649.0,43.6276,43.6573,43.5582,43.578,56649.0
2022-11-15 09:40:00,43.98,44.03,43.95,43.96,69257.0,43.578,43.6276,43.5483,43.5582,69257.0
2022-11-15 09:45:00,43.95,43.96,43.86,43.88,85566.0,43.5483,43.5582,43.4591,43.479,85566.0
2022-11-15 09:50:00,43.87,43.89,43.84,43.86,58927.0,43.469,43.4889,43.4393,43.4591,58927.0
2022-11-15 09:55:00,43.86,43.92,43.86,43.92,30480.0,43.4591,43.5186,43.4591,43.5186,30480.0
2022-11-15 10:00:00,43.92,43.94,43.9,43.92,33118.0,43.5186,43.5384,43.4988,43.5186,33118.0
2022-11-15 10:05:00,43.92,43.92,43.84,43.84,40776.0,43.5186,43.5186,43.4393,43.4393,40776.0
2022-11-15 10:10:00,43.85,43.86,43.81,43.82,20865.0,43.4492,43.4591,43.4096,43.4195,20865.0
2022-11-15 10:15:00,43.82,43.86,43.81,43.81,19117.0,43.4195,43.4591,43.4096,43.4096,19117.0
2022-11-15 10:20:00,43.8,43.88,43.8,43.88,29027.0,43.3997,43.479,43.3997,43.479,29027.0
2022-11-15 10:25:00,43.9,43.93,43.89,43.92,28661.0,43.4988,43.5285,43.4889,43.5186,28661.0
2022-11-15 10:30:00,43.92,43.97,43.91,43.96,25300.0,43.5186,43.5681,43.5087,43.5582,25300.0
2022-11-15 10:35:00,43.96,43.97,43.9,43.91,29603.0,43.5582,43.5681,43.4988,43.5087,29603.0
2022-11-15 10:40:00,43.91,43.93,43.89,43.91,16507.0,43.5087,43.5285,43.4889,43.5087,16507.0
2022-11-15 10:45:00,43.91,43.94,43.85,43.86,40871.0,43.5087,43.5384,43.4492,43.4591,40871.0
2022-11-15 10:50:00,43.85,43.85,43.81,43.84,28027.0,43.4492,43.4492,43.4096,43.4393,28027.0
2022-11-15 10:55:00,43.84,43.87,43.83,43.84,24233.0,43.4393,43.469,43.4294,43.4393,24233.0
2022-11-15 11:00:00,43.84,43.85,43.82,43.85,12071.0,43.4393,43.4492,43.4195,43.4492,12071.0
2022-11-15 11:05:00,43.85,43.88,43.84,43.84,13435.0,43.4492,43.479,43.4393,43.4393,13435.0
2022-11-15 11:10:00,43.84,43.86,43.83,43.86,10490.0,43.4393,43.4591,43.4294,43.4591,10490.0
2022-11-15 11:15:00,43.87,43.88,43.83,43.85,14035.0,43.469,43.479,43.4294,43.4492,14035.0
2022-11-15 11:20:00,43.85,43.88,43.85,43.86,11879.0,43.4492,43.479,43.4492,43.4591,11879.0
2022-11-15 11:25:00,43.86,43.87,43.85,43.87,8272.0,43.4591,43.469,43.4492,43.469,8272.0
2022-11-15 11:30:00,43.87,43.92,43.87,43.9,27188.0,43.469,43.5186,43.469,43.4988,27188.0
2022-11-15 11:35:00,43.9,43.91,43.88,43.89,17710.0,43.4988,43.5087,43.479,43.4889,17710.0
2022-11-15 11:40:00,43.9,43.91,43.88,43.88,9667.0,43.4988,43.5087,43.479,43.479,9667.0
2022-11-15 11:45:00,43.88,43.89,43.87,43.88,25973.0,43.479,43.4889,43.469,43.479,25973.0
2022-11-15 11:50:00,43.88,43.89,43.85,43.88,11350.0,43.479,43.4889,43.4492,43.479,11350.0
2022-11-15 11:55:00,43.88,43.89,43.86,43.88,9310.0,43.479,43.4889,43.4591,43.479,9310.0
2022-11-15 12:00:00,43.87,43.87,43.8,43.82,14609.0,43.469,43.469,43.3997,43.4195,14609.0
2022-11-15 12:05:00,43.82,43.82,43.8,43.82,8550.0,43.4195,43.4195,43.3997,43.4195,8550.0
2022-11-15 12:10:00,43.83,43.84,43.81,43.83,8050.0,43.4294,43.4393,43.4096,43.4294,8050.0
2022-11-15 12:15:00,43.82,43.83,43.81,43.83,9961.0,43.4195,43.4294,43.4096,43.4294,9961.0
2022-11-15 12:20:00,43.83,43.83,43.81,43.82,5072.0,43.4294,43.4294,43.4096,43.4195,5072.0
2022-11-15 12:25:00,43.83,43.83,43.82,43.83,2650.0,43.4294,43.4294,43.4195,43.4294,2650.0
2022-11-15 12:30:00,43.83,43.86,43.81,43.85,7448.0,43.4294,43.4591,43.4096,43.4492,7448.0
2022-11-15 12:35:00,43.85,43.85,43.84,43.84,15277.0,43.4492,43.4492,43.4393,43.4393,15277.0
2022-11-15 12:40:00,43.84,43.86,43.82,43.84,23548.0,43.4393,43.4591,43.4195,43.4393,23548.0
2022-11-15 12:45:00,43.84,43.86,43.83,43.86,32362.0,43.4393,43.4591,43.4294,43.4591,32362.0
2022-11-15 12:50:00,43.86,43.86,43.85,43.85,4048.0,43.4591,43.4591,43.4492,43.4492,4048.0
2022-11-15 12:55:00,43.86,43.86,43.84,43.86,14333.0,43.4591,43.4591,43.4393,43.4591,14333.0
2022-11-15 13:00:00,43.86,43.88,43.86,43.88,31966.0,43.4591,43.479,43.4591,43.479,31966.0
2022-11-15 13:05:00,43.87,43.88,43.86,43.86,13299.0,43.469,43.479,43.4591,43.4591,13299.0
2022-11-15 13:10:00,43.86,43.86,43.84,43.84,64378.0,43.4591,43.4591,43.4393,43.4393,64378.0
2022-11-15 13:15:00,43.84,43.85,43.8,43.82,74404.0,43.4393,43.4492,43.3997,43.4195,74404.0
2022-11-15 13:20:00,43.82,43.82,43.73,43.76,63721.0,43.4195,43.4195,43.3303,43.36,63721.0
2022-11-15 13:25:00,43.76,43.77,43.6,43.62,75431.0,43.36,43.37,43.2015,43.2213,75431.0
2022-11-15 13:30:00,43.61,43.64,43.57,43.57,44216.0,43.2114,43.2411,43.1718,43.1718,44216.0
2022-11-15 13:35:00,43.57,43.59,43.48,43.52,13979.0,43.1718,43.1916,43.0826,43.1222,13979.0
2022-11-15 13:40:00,43.52,43.62,43.48,43.59,21246.0,43.1222,43.2213,43.0826,43.1916,21246.0
2022-11-15 13:45:00,43.58,43.61,43.56,43.56,27735.0,43.1817,43.2114,43.1619,43.1619,27735.0
2022-11-15 13:50:00,43.57,43.6,43.55,43.6,10838.0,43.1718,43.2015,43.152,43.2015,10838.0
2022-11-15 13:55:00,43.59,43.63,43.58,43.61,45903.0,43.1916,43.2312,43.1817,43.2114,45903.0
2022-11-15 14:00:00,43.61,43.63,43.47,43.47,47205.0,43.2114,43.2312,43.0727,43.0727,47205.0
2022-11-15 14:05:00,43.47,43.54,43.47,43.54,20919.0,43.0727,43.1421,43.0727,43.1421,20919.0
2022-11-15 14:10:00,43.54,43.68,43.53,43.63,43976.0,43.1421,43.2808,43.1321,43.2312,43976.0
2022-11-15 14:15:00,43.63,43.65,43.58,43.63,17189.0,43.2312,43.2511,43.1817,43.2312,17189.0
2022-11-15 14:20:00,43.63,43.71,43.63,43.7,42181.0,43.2312,43.3105,43.2312,43.3006,42181.0
2022-11-15 14:25:00,43.7,43.7,43.63,43.66,22854.0,43.3006,43.3006,43.2312,43.261,22854.0
2022-11-15 14:30:00,43.66,43.67,43.64,43.64,10028.0,43.261,43.2709,43.2411,43.2411,10028.0
2022-11-15 14:35:00,43.65,43.67,43.61,43.64,10852.0,43.2511,43.2709,43.2114,43.2411,10852.0
2022-11-15 14:40:00,43.64,43.65,43.61,43.62,26870.0,43.2411,43.2511,43.2114,43.2213,26870.0
2022-11-15 14:45:00,43.62,43.64,43.59,43.61,14955.0,43.2213,43.2411,43.1916,43.2114,14955.0
2022-11-15 14:50:00,43.61,43.65,43.61,43.64,14122.0,43.2114,43.2511,43.2114,43.2411,14122.0
2022-11-15 14:55:00,43.64,43.72,43.64,43.72,30328.0,43.2411,43.3204,43.2411,43.3204,30328.0
2022-11-15 15:00:00,43.72,43.76,43.72,43.73,31882.0,43.3204,43.36,43.3204,43.3303,31882.0
2022-11-15 15:05:00,43.73,43.74,43.7,43.73,20019.0,43.3303,43.3402,43.3006,43.3303,20019.0
2022-11-15 15:10:00,43.73,43.74,43.69,43.71,71240.0,43.3303,43.3402,43.2907,43.3105,71240.0
2022-11-15 15:15:00,43.71,43.72,43.7,43.71,21206.0,43.3105,43.3204,43.3006,43.3105,21206.0
2022-11-15 15:20:00,43.71,43.72,43.69,43.71,17200.0,43.3105,43.3204,43.2907,43.3105,17200.0
2022-11-15 15:25:00,43.72,43.72,43.69,43.7,21181.0,43.3204,43.3204,43.2907,43.3006,21181.0
2022-11-15 15:30:00,43.7,43.7,43.66,43.66,17307.0,43.3006,43.3006,43.261,43.261,17307.0
2022-11-15 15:35:00,43.66,43.7,43.66,43.7,30367.0,43.261,43.3006,43.261,43.3006,30367.0
2022-11-15 15:40:00,43.7,43.7,43.67,43.69,22448.0,43.3006,43.3006,43.2709,43.2907,22448.0
2022-11-15 15:45:00,43.69,43.69,43.64,43.64,19983.0,43.2907,43.2907,43.2411,43.2411,19983.0
2022-11-15 15:50:00,43.64,43.65,43.59,43.61,43787.0,43.2411,43.2511,43.1916,43.2114,43787.0
2022-11-15 15:55:00,43.61,43.68,43.6,43.67,101927.0,43.2114,43.2808,43.2015,43.2709,101927.0
2022-11-16 09:30:00,43.29,43.31,43.24,43.28,45328.0,42.8943,42.9142,42.8448,42.8844,45328.0
2022-11-16 09:35:00,43.29,43.29,43.22,43.25,16739.0,42.8943,42.8943,42.825,42.8547,16739.0
2022-11-16 09:40:00,43.24,43.24,43.22,43.22,8000.0,42.8448,42.8448,42.825,42.825,8000.0
2022-11-16 09:45:00,43.22,43.27,43.2,43.21,24669.0,42.825,42.8745,42.8052,42.8151,24669.0
2022-11-16 09:50:00,43.2,43.21,43.18,43.2,18232.0,42.8052,42.8151,42.7853,42.8052,18232.0
2022-11-16 09:55:00,43.2,43.22,43.18,43.21,10310.0,42.8052,42.825,42.7853,42.8151,10310.0
2022-11-16 10:00:00,43.22,43.23,43.19,43.2,22847.0,42.825,42.8349,42.7953,42.8052,22847.0
2022-11-16 10:05:00,43.2,43.2,43.13,43.14,34265.0,42.8052,42.8052,42.7358,42.7457,34265.0
2022-11-16 10:10:00,43.14,43.2,43.14,43.16,63665.0,42.7457,42.8052,42.7457,42.7655,63665.0
2022-11-16 10:15:00,43.16,43.16,43.13,43.14,45810.0,42.7655,42.7655,42.7358,42.7457,45810.0
2022-11-16 10:20:00,43.14,43.17,43.13,43.13,37836.0,42.7457,42.7754,42.7358,42.7358,37836.0
2022-11-16 10:25:00,43.14,43.16,43.12,43.14,19508.0,42.7457,42.7655,42.7259,42.7457,19508.0
2022-11-16 10:30:00,43.14,43.17,43.13,43.16,34879.0,42.7457,42.7754,42.7358,42.7655,34879.0
2022-11-16 10:35:00,43.16,43.16,43.13,43.15,26697.0,42.7655,42.7655,42.7358,42.7556,26697.0
2022-11-16 10:40:00,43.15,43.15,43.13,43.15,19723.0,42.7556,42.7556,42.7358,42.7556,19723.0
2022-11-16 10:45:00,43.15,43.17,43.13,43.17,78803.0,42.7556,42.7754,42.7358,42.7754,78803.0
2022-11-16 10:50:00,43.17,43.17,43.12,43.13,28884.0,42.7754,42.7754,42.7259,42.7358,28884.0
2022-11-16 10:55:00,43.13,43.15,43.12,43.14,17779.0,42.7358,42.7556,42.7259,42.7457,17779.0
2022-11-16 11:00:00,43.13,43.16,43.13,43.16,6458.0,42.7358,42.7655,42.7358,42.7655,6458.0
2022-11-16 11:05:00,43.16,43.17,43.15,43.16,6708.0,42.7655,42.7754,42.7556,42.7655,6708.0
2022-11-16 11:10:00,43.16,43.18,43.15,43.17,46150.0,42.7655,42.7853,42.7556,42.7754,46150.0
2022-11-16 11:15:00,43.17,43.18,43.15,43.17,10995.0,42.7754,42.7853,42.7556,42.7754,10995.0
2022-11-16 11:20:00,43.16,43.17,43.16,43.16,5154.0,42.7655,42.7754,42.7655,42.7655,5154.0
2022-11-16 11:25:00,43.16,43.17,43.15,43.16,16552.0,42.7655,42.7754,42.7556,42.7655,16552.0
2022-11-16 11:30:00,43.16,43.17,43.14,43.14,13914.0,42.7655,42.7754,42.7457,42.7457,13914.0
2022-11-16 11:35:00,43.14,43.15,43.11,43.13,13589.0,42.7457,42.7556,42.716,42.7358,13589.0
2022-11-16 11:40:00,43.13,43.14,43.12,43.14,36102.0,42.7358,42.7457,42.7259,42.7457,36102.0
2022-11-16 11:45:00,43.14,43.17,43.13,43.17,10530.0,42.7457,42.7754,42.7358,42.7754,10530.0
2022-11-16 11:50:00,43.18,43.18,43.14,43.16,14476.0,42.7853,42.7853,42.7457,42.7655,14476.0
2022-11-16 11:55:00,43.15,43.16,43.15,43.15,8031.0,42.7556,42.7655,42.7556,42.7556,8031.0
2022-11-16 12:00:00,43.14,43.15,43.13,43.13,16548.0,42.7457,42.7556,42.7358,42.7358,16548.0
2022-11-16 12:05:00,43.14,43.15,43.13,43.14,12463.0,42.7457,42.7556,42.7358,42.7457,12463.0
2022-11-16 12:10:00,43.14,43.14,43.12,43.12,14793.0,42.7457,42.7457,42.7259,42.7259,14793.0
2022-11-16 12:15:00,43.12,43.12,43.09,43.11,5098.0,42.7259,42.7259,42.6962,42.716,5098.0
2022-11-16 12:20:00,43.11,43.11,43.08,43.11,76018.0,42.716,42.716,42.6863,42.716,76018.0
2022-11-16 12:25:00,43.1,43.12,43.1,43.12,21123.0,42.7061,42.7259,42.7061,42.7259,21123.0
2022-11-16 12:30:00,43.11,43.14,43.11,43.14,13526.0,42.716,42.7457,42.716,42.7457,13526.0
2022-11-16 12:35:00,43.14,43.16,43.13,43.15,7802.0,42.7457,42.7655,42.7358,42.7556,7802.0
2022-11-16 12:40:00,43.15,43.19,43.14,43.19,78941.0,42.7556,42.7953,42.7457,42.7953,78941.0
2022-11-16 12:45:00,43.18,43.2,43.18,43.19,13018.0,42.7853,42.8052,42.7853,42.7953,13018.0
2022-11-16 12:50:00,43.19,43.2,43.17,43.19,45851.0,42.7953,42.8052,42.7754,42.7953,45851.0
2022-11-16 12:55:00,43.19,43.21,43.18,43.19,6980.0,42.7953,42.8151,42.7853,42.7953,6980.0
2022-11-16 13:00:00,43.19,43.2,43.17,43.19,20451.0,42.7953,42.8052,42.7754,42.7953,20451.0
2022-11-16 13:05:00,43.19,43.2,43.17,43.19,8953.0,42.7953,42.8052,42.7754,42.7953,8953.0
2022-11-16 13:10:00,43.19,43.21,43.19,43.19,10109.0,42.7953,42.8151,42.7953,42.7953,10109.0
2022-11-16 13:15:00,43.19,43.19,43.17,43.17,12356.0,42.7953,42.7953,42.7754,42.7754,12356.0
2022-11-16 13:20:00,43.18,43.19,43.17,43.17,4812.0,42.7853,42.7953,42.7754,42.7754,4812.0
2022-11-16 13:25:00,43.17,43.18,43.15,43.16,5419.0,42.7754,42.7853,42.7556,42.7655,5419.0
2022-11-16 13:30:00,43.17,43.17,43.12,43.12,6770.0,42.7754,42.7754,42.7259,42.7259,6770.0
2022-11-16 13:35:00,43.12,43.13,43.1,43.12,5905.0,42.7259,42.7358,42.7061,42.7259,5905.0
2022-11-16 13:40:00,43.13,43.14,43.12,43.13,3359.0,42.7358,42.7457,42.7259,42.7358,3359.0
2022-11-16 13:45:00,43.13,43.13,43.11,43.12,9696.0,42.7358,42.7358,42.716,42.7259,9696.0
2022-11-16 13:50:00,43.12,43.13,43.11,43.12,4578.0,42.7259,42.7358,42.716,42.7259,4578.0
2022-11-16 13:55:00,43.12,43.13,43.1,43.11,5284.0,42.7259,42.7358,42.7061,42.716,5284.0
2022-11-16 14:00:00,43.11,43.12,43.09,43.12,6213.0,42.716,42.7259,42.6962,42.7259,6213.0
2022-11-16 14:05:00,43.12,43.12,43.1,43.12,8287.0,42.7259,42.7259,42.7061,42.7259,8287.0
2022-11-16 14:10:00,43.12,43.12,43.11,43.11,3017.0,42.7259,42.7259,42.716,42.716,3017.0
2022-11-16 14:15:00,43.12,43.12,43.1,43.11,6317.0,42.7259,42.7259,42.7061,42.716,6317.0
2022-11-16 14:20:00,43.11,43.12,43.1,43.11,14798.0,42.716,42.7259,42.7061,42.716,14798.0
2022-11-16 14:25:00,43.12,43.12,43.1,43.11,3900.0,42.7259,42.7259,42.7061,42.716,3900.0
2022-11-16 14:30:00,43.11,43.11,43.08,43.11,20903.0,42.716,42.716,42.6863,42.716,20903.0
2022-11-16 14:35:00,43.11,43.16,43.11,43.15,21128.0,42.716,42.7655,42.716,42.7556,21128.0
2022-11-16 14:40:00,43.15,43.17,43.13,43.14,9829.0,42.7556,42.7754,42.7358,42.7457,9829.0
2022-11-16 14:45:00,43.14,43.15,43.11,43.12,5620.0,42.7457,42.7556,42.716,42.7259,5620.0
2022-11-16 14:50:00,43.12,43.14,43.11,43.14,9692.0,42.7259,42.7457,42.716,42.7457,9692.0
2022-11-16 14:55:00,43.14,43.15,43.13,43.15,3174.0,42.7457,42.7556,42.7358,42.7556,3174.0
2022-11-16 15:00:00,43.15,43.15,43.12,43.13,5163.0,42.7556,42.7556,42.7259,42.7358,5163.0
2022-11-16 15:05:00,43.14,43.14,43.1,43.1,14678.0,42.7457,42.7457,42.7061,42.7061,14678.0
2022-11-16 15:10:00,43.11,43.11,43.09,43.11,9152.0,42.716,42.716,42.6962,42.716,9152.0
2022-11-16 15:15:00,43.11,43.12,43.09,43.1,14587.0,42.716,42.7259,42.6962,42.7061,14587.0
2022-11-16 15:20:00,43.1,43.12,43.09,43.11,21009.0,42.7061,42.7259,42.6962,42.716,21009.0
2022-11-16 15:25:00,43.11,43.12,43.1,43.12,24992.0,42.716,42.7259,42.7061,42.7259,24992.0
2022-11-16 15:30:00,43.12,43.13,43.11,43.12,19440.0,42.7259,42.7358,42.716,42.7259,19440.0
2022-11-16 15:35:00,43.12,43.13,43.11,43.12,36569.0,42.7259,42.7358,42.716,42.7259,36569.0
2022-11-16 15:40:00,43.12,43.15,43.11,43.15,52489.0,42.7259,42.7556,42.716,42.7556,52489.0
2022-11-16 15:45:00,43.15,43.15,43.13,43.15,79225.0,42.7556,42.7556,42.7358,42.7556,79225.0
2022-11-16 15:50:00,43.15,43.16,43.14,43.15,107154.0,42.7556,42.7655,42.7457,42.7556,107154.0
2022-11-16 15:55:00,43.14,43.15,43.11,43.11,106556.0,42.7457,42.7556,42.716,42.716,106556.0
2022-11-17 09:30:00,42.7,42.83,42.7,42.8,179801.0,42.3097,42.4385,42.3097,42.4088,179801.0
2022-11-17 09:35:00,42.8,42.81,42.75,42.76,39674.0,42.4088,42.4187,42.3593,42.3692,39674.0
2022-11-17 09:40:00,42.76,42.8,42.75,42.78,78516.0,42.3692,42.4088,42.3593,42.389,78516.0
2022-11-17 09:45:00,42.77,42.82,42.76,42.81,148048.0,42.3791,42.4286,42.3692,42.4187,148048.0
2022-11-17 09:50:00,42.81,42.84,42.78,42.79,55823.0,42.4187,42.4485,42.389,42.3989,55823.0
2022-11-17 09:55:00,42.78,42.81,42.76,42.77,27182.0,42.389,42.4187,42.3692,42.3791,27182.0
2022-11-17 10:00:00,42.77,42.82,42.77,42.82,21794.0,42.3791,42.4286,42.3791,42.4286,21794.0
2022-11-17 10:05:00,42.81,42.82,42.79,42.8,33076.0,42.4187,42.4286,42.3989,42.4088,33076.0
2022-11-17 10:10:00,42.8,42.82,42.79,42.8,66797.0,42.4088,42.4286,42.3989,42.4088,66797.0
2022-11-17 10:15:00,42.8,42.84,42.8,42.84,47214.0,42.4088,42.4485,42.4088,42.4485,47214.0
2022-11-17 10:20:00,42.84,42.85,42.82,42.84,144368.0,42.4485,42.4584,42.4286,42.4485,144368.0
2022-11-17 10:25:00,42.84,42.91,42.83,42.89,713613.0,42.4485,42.5178,42.4385,42.498,713613.0
2022-11-17 10:30:00,42.89,42.9,42.84,42.85,54435.0,42.498,42.5079,42.4485,42.4584,54435.0
2022-11-17 10:35:00,42.85,42.86,42.82,42.83,63090.0,42.4584,42.4683,42.4286,42.4385,63090.0
2022-11-17 10:40:00,42.83,42.86,42.82,42.86,48861.0,42.4385,42.4683,42.4286,42.4683,48861.0
2022-11-17 10:45:00,42.85,42.85,42.78,42.79,89785.0,42.4584,42.4584,42.389,42.3989,89785.0
2022-11-17 10:50:00,42.79,42.81,42.78,42.8,22717.0,42.3989,42.4187,42.389,42.4088,22717.0
2022-11-17 10:55:00,42.8,42.81,42.79,42.8,26051.0,42.4088,42.4187,42.3989,42.4088,26051.0
2022-11-17 11:00:00,42.81,42.82,42.8,42.81,24531.0,42.4187,42.4286,42.4088,42.4187,24531.0
2022-11-17 11:05:00,42.8,42.82,42.78,42.78,21938.0,42.4088,42.4286,42.389,42.389,21938.0
2022-11-17 11:10:00,42.78,42.82,42.78,42.82,145062.0,42.389,42.4286,42.389,42.4286,145062.0
2022-11-17 11:15:00,42.82,42.84,42.81,42.82,31579.0,42.4286,42.4485,42.4187,42.4286,31579.0
2022-11-17 11:20:00,42.83,42.85,42.81,42.84,60713.0,42.4385,42.4584,42.4187,42.4485,60713.0
2022-11-17 11:25:00,42.84,42.86,42.83,42.86,36963.0,42.4485,42.4683,42.4385,42.4683,36963.0
2022-11-17 11:30:00,42.86,42.86,42.83,42.84,11430.0,42.4683,42.4683,42.4385,42.4485,11430.0
2022-11-17 11:35:00,42.85,42.87,42.85,42.86,10626.0,42.4584,42.4782,42.4584,42.4683,10626.0
2022-11-17 11:40:00,42.85,42.86,42.84,42.86,15436.0,42.4584,42.4683,42.4485,42.4683,15436.0
2022-11-17 11:45:00,42.86,42.87,42.85,42.85,24295.0,42.4683,42.4782,42.4584,42.4584,24295.0
2022-11-17 11:50:00,42.85,42.87,42.84,42.86,26077.0,42.4584,42.4782,42.4485,42.4683,26077.0
2022-11-17 11:55:00,42.87,42.93,42.86,42.91,64971.0,42.4782,42.5376,42.4683,42.5178,64971.0
2022-11-17 12:00:00,42.92,42.96,42.92,42.96,35761.0,42.5277,42.5674,42.5277,42.5674,35761.0
2022-11-17 12:05:00,42.96,42.98,42.95,42.96,13218.0,42.5674,42.5872,42.5575,42.5674,13218.0
2022-11-17 12:10:00,42.96,42.97,42.95,42.95,10523.0,42.5674,42.5773,42.5575,42.5575,10523.0
2022-11-17 12:15:00,42.95,42.95,42.93,42.95,10956.0,42.5575,42.5575,42.5376,42.5575,10956.0
2022-11-17 12:20:00,42.95,42.95,42.92,42.94,46393.0,42.5575,42.5575,42.5277,42.5475,46393.0
2022-11-17 12:25:00,42.95,42.95,42.93,42.93,18492.0,42.5575,42.5575,42.5376,42.5376,18492.0
2022-11-17 12:30:00,42.93,42.95,42.91,42.91,11389.0,42.5376,42.5575,42.5178,42.5178,11389.0
2022-11-17 12:35:00,42.91,42.93,42.9,42.92,11775.0,42.5178,42.5376,42.5079,42.5277,11775.0
2022-11-17 12:40:00,42.93,42.95,42.92,42.93,11525.0,42.5376,42.5575,42.5277,42.5376,11525.0
2022-11-17 12:45:00,42.93,42.96,42.93,42.95,7094.0,42.5376,42.5674,42.5376,42.5575,7094.0
2022-11-17 12:50:00,42.95,42.99,42.95,42.98,31674.0,42.5575,42.5971,42.5575,42.5872,31674.0
2022-11-17 12:55:00,42.98,43.0,42.97,43.0,7444.0,42.5872,42.607,42.5773,42.607,7444.0
2022-11-17 13:00:00,43.0,43.0,42.97,42.98,10765.0,42.607,42.607,42.5773,42.5872,10765.0
2022-11-17 13:05:00,42.99,43.0,42.98,42.99,6389.0,42.5971,42.607,42.5872,42.5971,6389.0
2022-11-17 13:10:00,42.99,43.0,42.98,42.98,18004.0,42.5971,42.607,42.5872,42.5872,18004.0
2022-11-17 13:15:00,42.99,43.01,42.98,43.01,6554.0,42.5971,42.6169,42.5872,42.6169,6554.0
2022-11-17 13:20:00,43.01,43.01,42.99,43.0,8556.0,42.6169,42.6169,42.5971,42.607,8556.0
2022-11-17 13:25:00,43.0,43.0,42.98,42.99,5537.0,42.607,42.607,42.5872,42.5971,5537.0
2022-11-17 13:30:00,42.98,43.0,42.98,42.99,21237.0,42.5872,42.607,42.5872,42.5971,21237.0
2022-11-17 13:35:00,42.99,43.01,42.99,43.0,13315.0,42.5971,42.6169,42.5971,42.607,13315.0
2022-11-17 13:40:00,43.01,43.01,42.98,42.99,13453.0,42.6169,42.6169,42.5872,42.5971,13453.0
2022-11-17 13:45:00,42.99,42.99,42.96,42.97,23388.0,42.5971,42.5971,42.5674,42.5773,23388.0
2022-11-17 13:50:00,42.96,42.96,42.94,42.95,12959.0,42.5674,42.5674,42.5475,42.5575,12959.0
2022-11-17 13:55:00,42.95,42.97,42.94,42.96,9880.0,42.5575,42.5773,42.5475,42.5674,9880.0
2022-11-17 14:00:00,42.96,42.98,42.96,42.98,10004.0,42.5674,42.5872,42.5674,42.5872,10004.0
2022-11-17 14:05:00,42.97,42.97,42.94,42.96,6449.0,42.5773,42.5773,42.5475,42.5674,6449.0
2022-11-17 14:10:00,42.95,42.95,42.92,42.93,23710.0,42.5575,42.5575,42.5277,42.5376,23710.0
2022-11-17 14:15:00,42.94,42.94,42.92,42.93,5546.0,42.5475,42.5475,42.5277,42.5376,5546.0
2022-11-17 14:20:00,42.93,42.95,42.92,42.95,8189.0,42.5376,42.5575,42.5277,42.5575,8189.0
2022-11-17 14:25:00,42.95,42.95,42.93,42.95,2769.0,42.5575,42.5575,42.5376,42.5575,2769.0
2022-11-17 14:30:00,42.94,42.94,42.92,42.93,15772.0,42.5475,42.5475,42.5277,42.5376,15772.0
2022-11-17 14:35:00,42.93,42.93,42.91,42.93,31098.0,42.5376,42.5376,42.5178,42.5376,31098.0
2022-11-17 14:40:00,42.93,42.93,42.91,42.93,22283.0,42.5376,42.5376,42.5178,42.5376,22283.0
2022-11-17 14:45:00,42.93,42.95,42.91,42.95,8168.0,42.5376,42.5575,42.5178,42.5575,8168.0
2022-11-17 14:50:00,42.95,42.97,42.95,42.97,7316.0,42.5575,42.5773,42.5575,42.5773,7316.0
2022-11-17 14:55:00,42.97,42.97,42.95,42.96,11135.0,42.5773,42.5773,42.5575,42.5674,11135.0
2022-11-17 15:00:00,42.96,42.97,42.94,42.96,54184.0,42.5674,42.5773,42.5475,42.5674,54184.0
2022-11-17 15:05:00,42.95,42.97,42.94,42.95,13766.0,42.5575,42.5773,42.5475,42.5575,13766.0
2022-11-17 15:10:00,42.94,42.94,42.91,42.91,47368.0,42.5475,42.5475,42.5178,42.5178,47368.0
2022-11-17 15:15:00,42.91,42.92,42.9,42.91,14317.0,42.5178,42.5277,42.5079,42.5178,14317.0
2022-11-17 15:20:00,42.9,42.91,42.89,42.91,14232.0,42.5079,42.5178,42.498,42.5178,14232.0
2022-11-17 15:25:00,42.91,42.92,42.89,42.91,19523.0,42.5178,42.5277,42.498,42.5178,19523.0
2022-11-17 15:30:00,42.91,42.93,42.91,42.93,11020.0,42.5178,42.5376,42.5178,42.5376,11020.0
2022-11-17 15:35:00,42.93,42.94,42.92,42.94,24764.0,42.5376,42.5475,42.5277,42.5475,24764.0
2022-11-17 15:40:00,42.94,42.95,42.93,42.94,6868.0,42.5475,42.5575,42.5376,42.5475,6868.0
2022-11-17 15:45:00,42.94,43.0,42.94,42.99,78315.0,42.5475,42.607,42.5475,42.5971,78315.0
2022-11-17 15:50:00,42.99,43.0,42.98,42.98,28207.0,42.5971,42.607,42.5872,42.5872,28207.0
2022-11-17 15:55:00,42.98,42.99,42.96,42.97,262127.0,42.5872,42.5971,42.5674,42.5773,262127.0
2022-11-18 09:30:00,43.0,43.0,42.91,42.93,45457.0,42.607,42.607,42.5178,42.5376,45457.0
2022-11-18 09:35:00,42.94,42.97,42.94,42.95,9854.0,42.5475,42.5773,42.5475,42.5575,9854.0
2022-11-18 09:40:00,42.96,42.97,42.92,42.93,18663.0,42.5674,42.5773,42.5277,42.5376,18663.0
2022-11-18 09:45:00,42.92,42.95,42.9,42.91,14413.0,42.5277,42.5575,42.5079,42.5178,14413.0
2022-11-18 09:50:00,42.91,42.94,42.9,42.94,21382.0,42.5178,42.5475,42.5079,42.5475,21382.0
2022-11-18 09:55:00,42.94,42.97,42.91,42.92,55510.0,42.5475,42.5773,42.5178,42.5277,55510.0
2022-11-18 10:00:00,42.93,42.93,42.87,42.88,42339.0,42.5376,42.5376,42.4782,42.4881,42339.0
2022-11-18 10:05:00,42.87,42.88,42.83,42.87,22003.0,42.4782,42.4881,42.4385,42.4782,22003.0
2022-11-18 10:10:00,42.87,42.93,42.87,42.91,25447.0,42.4782,42.5376,42.4782,42.5178,25447.0
2022-11-18 10:15:00,42.91,42.95,42.9,42.94,37501.0,42.5178,42.5575,42.5079,42.5475,37501.0
2022-11-18 10:20:00,42.94,42.97,42.93,42.96,32094.0,42.5475,42.5773,42.5376,42.5674,32094.0
2022-11-18 10:25:00,42.96,42.97,42.93,42.96,18798.0,42.5674,42.5773,42.5376,42.5674,18798.0
2022-11-18 10:30:00,42.97,42.98,42.95,42.98,22144.0,42.5773,42.5872,42.5575,42.5872,22144.0
2022-11-18 10:35:00,42.98,43.0,42.96,42.98,14946.0,42.5872,42.607,42.5674,42.5872,14946.0
2022-11-18 10:40:00,42.98,42.98,42.94,42.94,14353.0,42.5872,42.5872,42.5475,42.5475,14353.0
2022-11-18 10:45:00,42.95,42.96,42.92,42.96,15498.0,42.5575,42.5674,42.5277,42.5674,15498.0
2022-11-18 10:50:00,42.96,42.96,42.93,42.95,18147.0,42.5674,42.5674,42.5376,42.5575,18147.0
2022-11-18 10:55:00,42.94,42.94,42.9,42.91,12972.0,42.5475,42.5475,42.5079,42.5178,12972.0
2022-11-18 11:00:00,42.91,42.92,42.88,42.89,13435.0,42.5178,42.5277,42.4881,42.498,13435.0
2022-11-18 11:05:00,42.89,42.9,42.88,42.88,7410.0,42.498,42.5079,42.4881,42.4881,7410.0
2022-11-18 11:10:00,42.89,42.9,42.87,42.9,40329.0,42.498,42.5079,42.4782,42.5079,40329.0
2022-11-18 11:15:00,42.9,42.95,42.9,42.95,23333.0,42.5079,42.5575,42.5079,42.5575,23333.0
2022-11-18 11:20:00,42.95,42.96,42.93,42.95,9485.0,42.5575,42.5674,42.5376,42.5575,9485.0
2022-11-18 11:25:00,42.95,42.96,42.93,42.94,33219.0,42.5575,42.5674,42.5376,42.5475,33219.0
2022-11-18 11:30:00,42.94,42.95,42.91,42.92,10945.0,42.5475,42.5575,42.5178,42.5277,10945.0
2022-11-18 11:35:00,42.91,42.93,42.89,42.89,18269.0,42.5178,42.5376,42.498,42.498,18269.0
2022-11-18 11:40:00,42.9,42.9,42.87,42.88,13102.0,42.5079,42.5079,42.4782,42.4881,13102.0
2022-11-18 11:45:00,42.88,42.88,42.85,42.85,28453.0,42.4881,42.4881,42.4584,42.4584,28453.0
2022-11-18 11:50:00,42.86,42.86,42.84,42.86,14330.0,42.4683,42.4683,42.4485,42.4683,14330.0
2022-11-18 11:55:00,42.86,42.88,42.85,42.87,19029.0,42.4683,42.4881,42.4584,42.4782,19029.0
2022-11-18 12:00:00,42.88,42.88,42.86,42.88,4394.0,42.4881,42.4881,42.4683,42.4881,4394.0
2022-11-18 12:05:00,42.87,42.87,42.84,42.85,7487.0,42.4782,42.4782,42.4485,42.4584,7487.0
2022-11-18 12:10:00,42.86,42.86,42.85,42.86,6880.0,42.4683,42.4683,42.4584,42.4683,6880.0
2022-11-18 12:15:00,42.85,42.85,42.81,42.83,16649.0,42.4584,42.4584,42.4187,42.4385,16649.0
2022-11-18 12:20:00,42.82,42.83,42.81,42.83,2976.0,42.4286,42.4385,42.4187,42.4385,2976.0
2022-11-18 12:25:00,42.83,42.86,42.83,42.86,32698.0,42.4385,42.4683,42.4385,42.4683,32698.0
2022-11-18 12:30:00,42.86,42.87,42.84,42.87,5573.0,42.4683,42.4782,42.4485,42.4782,5573.0
2022-11-18 12:35:00,42.87,42.89,42.86,42.89,3000.0,42.4782,42.498,42.4683,42.498,3000.0
2022-11-18 12:40:00,42.9,42.9,42.87,42.88,1500.0,42.5079,42.5079,42.4782,42.4881,1500.0
2022-11-18 12:45:00,42.88,42.88,42.86,42.88,3993.0,42.4881,42.4881,42.4683,42.4881,3993.0
2022-11-18 12:50:00,42.89,42.89,42.85,42.86,8816.0,42.498,42.498,42.4584,42.4683,8816.0
2022-11-18 12:55:00,42.86,42.88,42.85,42.88,2882.0,42.4683,42.4881,42.4584,42.4881,2882.0
2022-11-18 13:00:00,42.87,42.88,42.86,42.87,35100.0,42.4782,42.4881,42.4683,42.4782,35100.0
2022-11-18 13:05:00,42.87,42.9,42.86,42.9,6528.0,42.4782,42.5079,42.4683,42.5079,6528.0
2022-11-18 13:10:00,42.9,42.91,42.89,42.9,2020.0,42.5079,42.5178,42.498,42.5079,2020.0
2022-11-18 13:15:00,42.9,42.9,42.88,42.89,2716.0,42.5079,42.5079,42.4881,42.498,2716.0
2022-11-18 13:20:00,42.89,42.9,42.86,42.9,7365.0,42.498,42.5079,42.4683,42.5079,7365.0
2022-11-18 13:25:00,42.9,42.92,42.89,42.91,11660.0,42.5079,42.5277,42.498,42.5178,11660.0
2022-11-18 13:30:00,42.91,42.92,42.91,42.91,4050.0,42.5178,42.5277,42.5178,42.5178,4050.0
2022-11-18 13:35:00,42.92,42.92,42.89,42.9,9443.0,42.5277,42.5277,42.498,42.5079,9443.0
2022-11-18 13:40:00,42.9,42.91,42.88,42.88,6481.0,42.5079,42.5178,42.4881,42.4881,6481.0
2022-11-18 13:45:00,42.88,42.9,42.87,42.88,9700.0,42.4881,42.5079,42.4782,42.4881,9700.0
2022-11-18 13:50:00,42.89,42.89,42.87,42.88,3486.0,42.498,42.498,42.4782,42.4881,3486.0
2022-11-18 13:55:00,42.88,42.89,42.87,42.89,2338.0,42.4881,42.498,42.4782,42.498,2338.0
2022-11-18 14:00:00,42.89,42.92,42.89,42.91,5985.0,42.498,42.5277,42.498,42.5178,5985.0
2022-11-18 14:05:00,42.92,42.93,42.9,42.91,8447.0,42.5277,42.5376,42.5079,42.5178,8447.0
2022-11-18 14:10:00,42.91,42.92,42.91,42.91,272.0,42.5178,42.5277,42.5178,42.5178,272.0
2022-11-18 14:15:00,42.91,42.93,42.9,42.91,13846.0,42.5178,42.5376,42.5079,42.5178,13846.0
2022-11-18 14:20:00,42.91,42.92,42.9,42.91,26795.0,42.5178,42.5277,42.5079,42.5178,26795.0
2022-11-18 14:25:00,42.91,42.92,42.9,42.91,6730.0,42.5178,42.5277,42.5079,42.5178,6730.0
2022-11-18 14:30:00,42.91,42.92,42.88,42.88,55442.0,42.5178,42.5277,42.4881,42.4881,55442.0
2022-11-18 14:35:00,42.86,42.88,42.86,42.87,7304.0,42.4683,42.4881,42.4683,42.4782,7304.0
2022-11-18 14:40:00,42.88,42.9,42.87,42.89,2900.0,42.4881,42.5079,42.4782,42.498,2900.0
2022-11-18 14:45:00,42.9,42.9,42.88,42.89,14223.0,42.5079,42.5079,42.4881,42.498,14223.0
2022-11-18 14:50:00,42.89,42.9,42.88,42.9,1900.0,42.498,42.5079,42.4881,42.5079,1900.0
2022-11-18 14:55:00,42.91,42.91,42.9,42.91,7990.0,42.5178,42.5178,42.5079,42.5178,7990.0
2022-11-18 15:00:00,42.91,42.94,42.91,42.94,21081.0,42.5178,42.5475,42.5178,42.5475,21081.0
2022-11-18 15:05:00,42.94,42.95,42.93,42.95,6717.0,42.5475,42.5575,42.5376,42.5575,6717.0
2022-11-18 15:10:00,42.96,42.96,42.95,42.95,2225.0,42.5674,42.5674,42.5575,42.5575,2225.0
2022-11-18 15:15:00,42.95,42.95,42.93,42.94,6551.0,42.5575,42.5575,42.5376,42.5475,6551.0
2022-11-18 15:20:00,42.93,42.95,42.93,42.95,12696.0,42.5376,42.5575,42.5376,42.5575,12696.0
2022-11-18 15:25:00,42.95,42.96,42.94,42.96,10614.0,42.5575,42.5674,42.5475,42.5674,10614.0
2022-11-18 15:30:00,42.96,42.97,42.95,42.95,7486.0,42.5674,42.5773,42.5575,42.5575,7486.0
2022-11-18 15:35:00,42.95,42.98,42.95,42.98,21741.0,42.5575,42.5872,42.5575,42.5872,21741.0
2022-11-18 15:40:00,42.98,42.99,42.97,42.98,15022.0,42.5872,42.5971,42.5773,42.5872,15022.0
2022-11-18 15:45:00,42.98,42.99,42.98,42.98,10522.0,42.5872,42.5971,42.5872,42.5872,10522.0
2022-11-18 15:50:00,42.98,43.0,42.93,42.94,62378.0,42.5872,42.607,42.5376,42.5475,62378.0
2022-11-18 15:55:00,42.94,42.95,42.93,42.94,270615.0,42.5475,42.5575,42.5376,42.5475,270615.0
2022-11-21 09:30:00,42.7,42.7,42.61,42.61,81121.0,42.3097,42.3097,42.2206,42.2206,81121.0
2022-11-21 09:35:00,42.62,42.62,42.59,42.62,43235.0,42.2305,42.2305,42.2007,42.2305,43235.0
2022-11-21 09:40:00,42.62,42.68,42.62,42.63,76231.0,42.2305,42.2899,42.2305,42.2404,76231.0
2022-11-21 09:45:00,42.64,42.69,42.63,42.69,26609.0,42.2503,42.2998,42.2404,42.2998,26609.0
2022-11-21 09:50:00,42.69,42.71,42.68,42.7,49054.0,42.2998,42.3196,42.2899,42.3097,49054.0
2022-11-21 09:55:00,42.7,42.72,42.69,42.71,20236.0,42.3097,42.3296,42.2998,42.3196,20236.0
2022-11-21 10:00:00,42.72,42.74,42.69,42.7,45386.0,42.3296,42.3494,42.2998,42.3097,45386.0
2022-11-21 10:05:00,42.7,42.71,42.68,42.71,22876.0,42.3097,42.3196,42.2899,42.3196,22876.0
2022-11-21 10:10:00,42.7,42.71,42.68,42.68,21882.0,42.3097,42.3196,42.2899,42.2899,21882.0
2022-11-21 10:15:00,42.68,42.72,42.66,42.71,44170.0,42.2899,42.3296,42.2701,42.3196,44170.0
2022-11-21 10:20:00,42.7,42.71,42.67,42.68,36283.0,42.3097,42.3196,42.28,42.2899,36283.0
2022-11-21 10:25:00,42.68,42.7,42.67,42.69,15316.0,42.2899,42.3097,42.28,42.2998,15316.0
2022-11-21 10:30:00,42.69,42.71,42.68,42.69,23299.0,42.2998,42.3196,42.2899,42.2998,23299.0
2022-11-21 10:35:00,42.69,42.7,42.64,42.65,40228.0,42.2998,42.3097,42.2503,42.2602,40228.0
2022-11-21 10:40:00,42.65,42.66,42.63,42.63,72757.0,42.2602,42.2701,42.2404,42.2404,72757.0
2022-11-21 10:45:00,42.63,42.63,42.6,42.61,18542.0,42.2404,42.2404,42.2106,42.2206,18542.0
2022-11-21 10:50:00,42.61,42.62,42.59,42.62,16826.0,42.2206,42.2305,42.2007,42.2305,16826.0
2022-11-21 10:55:00,42.62,42.66,42.62,42.66,8821.0,42.2305,42.2701,42.2305,42.2701,8821.0
2022-11-21 11:00:00,42.65,42.67,42.65,42.66,17070.0,42.2602,42.28,42.2602,42.2701,17070.0
2022-11-21 11:05:00,42.67,42.68,42.66,42.67,13098.0,42.28,42.2899,42.2701,42.28,13098.0
2022-11-21 11:10:00,42.67,42.68,42.66,42.66,11417.0,42.28,42.2899,42.2701,42.2701,11417.0
2022-11-21 11:15:00,42.66,42.68,42.65,42.66,3557.0,42.2701,42.2899,42.2602,42.2701,3557.0
2022-11-21 11:20:00,42.66,42.68,42.65,42.67,13681.0,42.2701,42.2899,42.2602,42.28,13681.0
2022-11-21 11:25:00,42.67,42.67,42.63,42.64,15041.0,42.28,42.28,42.2404,42.2503,15041.0
2022-11-21 11:30:00,42.63,42.64,42.62,42.63,15985.0,42.2404,42.2503,42.2305,42.2404,15985.0
2022-11-21 11:35:00,42.63,42.65,42.63,42.63,35569.0,42.2404,42.2602,42.2404,42.2404,35569.0
2022-11-21 11:40:00,42.63,42.64,42.61,42.62,3246.0,42.2404,42.2503,42.2206,42.2305,3246.0
2022-11-21 11:45:00,42.61,42.63,42.61,42.62,8313.0,42.2206,42.2404,42.2206,42.2305,8313.0
2022-11-21 11:50:00,42.62,42.63,42.61,42.62,1874.0,42.2305,42.2404,42.2206,42.2305,1874.0
2022-11-21 11:55:00,42.62,42.62,42.56,42.59,24981.0,42.2305,42.2305,42.171,42.2007,24981.0
2022-11-21 12:00:00,42.6,42.62,42.59,42.61,24550.0,42.2106,42.2305,42.2007,42.2206,24550.0
2022-11-21 12:05:00,42.61,42.63,42.6,42.62,9909.0,42.2206,42.2404,42.2106,42.2305,9909.0
2022-11-21 12:10:00,42.62,42.63,42.61,42.61,3116.0,42.2305,42.2404,42.2206,42.2206,3116.0
2022-11-21 12:15:00,42.62,42.63,42.6,42.61,53714.0,42.2305,42.2404,42.2106,42.2206,53714.0
2022-11-21 12:20:00,42.62,42.62,42.59,42.59,4304.0,42.2305,42.2305,42.2007,42.2007,4304.0
2022-11-21 12:25:00,42.6,42.61,42.59,42.59,6728.0,42.2106,42.2206,42.2007,42.2007,6728.0
2022-11-21 12:30:00,42.59,42.63,42.59,42.63,9635.0,42.2007,42.2404,42.2007,42.2404,9635.0
2022-11-21 12:35:00,42.63,42.64,42.62,42.63,15025.0,42.2404,42.2503,42.2305,42.2404,15025.0
2022-11-21 12:40:00,42.63,42.64,42.62,42.63,2536.0,42.2404,42.2503,42.2305,42.2404,2536.0
2022-11-21 12:45:00,42.63,42.64,42.62,42.64,34692.0,42.2404,42.2503,42.2305,42.2503,34692.0
2022-11-21 12:50:00,42.64,42.64,42.63,42.63,3253.0,42.2503,42.2503,42.2404,42.2404,3253.0
2022-11-21 12:55:00,42.63,42.64,42.62,42.64,3642.0,42.2404,42.2503,42.2305,42.2503,3642.0
2022-11-21 13:00:00,42.64,42.65,42.63,42.65,24979.0,42.2503,42.2602,42.2404,42.2602,24979.0
2022-11-21 13:05:00,42.64,42.67,42.64,42.66,14781.0,42.2503,42.28,42.2503,42.2701,14781.0
2022-11-21 13:10:00,42.66,42.68,42.66,42.68,2600.0,42.2701,42.2899,42.2701,42.2899,2600.0
2022-11-21 13:15:00,42.69,42.69,42.67,42.68,3782.0,42.2998,42.2998,42.28,42.2899,3782.0
2022-11-21 13:20:00,42.68,42.68,42.67,42.68,5322.0,42.2899,42.2899,42.28,42.2899,5322.0
2022-11-21 13:25:00,42.68,42.68,42.68,42.68,2800.0,42.2899,42.2899,42.2899,42.2899,2800.0
2022-11-21 13:30:00,42.68,42.68,42.66,42.67,2829.0,42.2899,42.2899,42.2701,42.28,2829.0
2022-11-21 13:35:00,42.69,42.7,42.69,42.69,900.0,42.2998,42.3097,42.2998,42.2998,900.0
2022-11-21 13:40:00,42.69,42.69,42.66,42.68,43533.0,42.2998,42.2998,42.2701,42.2899,43533.0
2022-11-21 13:45:00,42.67,42.68,42.65,42.66,21529.0,42.28,42.2899,42.2602,42.2701,21529.0
2022-11-21 13:50:00,42.66,42.67,42.65,42.66,4060.0,42.2701,42.28,42.2602,42.2701,4060.0
2022-11-21 13:55:00,42.66,42.66,42.65,42.66,3738.0,42.2701,42.2701,42.2602,42.2701,3738.0
2022-11-21 14:00:00,42.65,42.67,42.65,42.66,5604.0,42.2602,42.28,42.2602,42.2701,5604.0
2022-11-21 14:05:00,42.66,42.68,42.66,42.66,3723.0,42.2701,42.2899,42.2701,42.2701,3723.0
2022-11-21 14:10:00,42.67,42.67,42.65,42.67,8066.0,42.28,42.28,42.2602,42.28,8066.0
2022-11-21 14:15:00,42.67,42.68,42.66,42.66,6405.0,42.28,42.2899,42.2701,42.2701,6405.0
2022-11-21 14:20:00,42.67,42.67,42.65,42.65,6035.0,42.28,42.28,42.2602,42.2602,6035.0
2022-11-21 14:25:00,42.66,42.67,42.65,42.65,2230.0,42.2701,42.28,42.2602,42.2602,2230.0
2022-11-21 14:30:00,42.66,42.67,42.65,42.66,2435.0,42.2701,42.28,42.2602,42.2701,2435.0
2022-11-21 14:35:00,42.66,42.67,42.65,42.66,4198.0,42.2701,42.28,42.2602,42.2701,4198.0
2022-11-21 14:40:00,42.66,42.66,42.65,42.66,1849.0,42.2701,42.2701,42.2602,42.2701,1849.0
2022-11-21 14:45:00,42.65,42.67,42.65,42.66,7362.0,42.2602,42.28,42.2602,42.2701,7362.0
2022-11-21 14:50:00,42.67,42.68,42.66,42.68,1600.0,42.28,42.2899,42.2701,42.2899,1600.0
2022-11-21 14:55:00,42.68,42.68,42.66,42.67,10706.0,42.2899,42.2899,42.2701,42.28,10706.0
2022-11-21 15:00:00,42.67,42.68,42.66,42.68,6595.0,42.28,42.2899,42.2701,42.2899,6595.0
2022-11-21 15:05:00,42.68,42.68,42.66,42.68,5126.0,42.2899,42.2899,42.2701,42.2899,5126.0
2022-11-21 15:10:00,42.68,42.68,42.66,42.68,3219.0,42.2899,42.2899,42.2701,42.2899,3219.0
2022-11-21 15:15:00,42.68,42.69,42.67,42.69,2386.0,42.2899,42.2998,42.28,42.2998,2386.0
2022-11-21 15:20:00,42.69,42.69,42.65,42.66,10083.0,42.2998,42.2998,42.2602,42.2701,10083.0
2022-11-21 15:25:00,42.66,42.66,42.64,42.65,8941.0,42.2701,42.2701,42.2503,42.2602,8941.0
2022-11-21 15:30:00,42.65,42.67,42.64,42.66,9345.0,42.2602,42.28,42.2503,42.2701,9345.0
2022-11-21 15:35:00,42.66,42.68,42.65,42.66,39182.0,42.2701,42.2899,42.2602,42.2701,39182.0
2022-11-21 15:40:00,42.66,42.66,42.65,42.65,4241.0,42.2701,42.2701,42.2602,42.2602,4241.0
2022-11-21 15:45:00,42.66,42.67,42.65,42.66,11720.0,42.2701,42.28,42.2602,42.2701,11720.0
2022-11-21 15:50:00,42.66,42.68,42.66,42.66,55152.0,42.2701,42.2899,42.2701,42.2701,55152.0
2022-11-21 15:55:00,42.66,42.67,42.64,42.64,270179.0,42.2701,42.28,42.2503,42.2503,270179.0
2022-11-22 09:30:00,42.78,42.84,42.78,42.83,40644.0,42.389,42.4485,42.389,42.4385,40644.0
2022-11-22 09:35:00,42.84,42.85,42.82,42.84,8388.0,42.4485,42.4584,42.4286,42.4485,8388.0
2022-11-22 09:40:00,42.84,42.85,42.79,42.82,13631.0,42.4485,42.4584,42.3989,42.4286,13631.0
2022-11-22 09:45:00,42.82,42.84,42.81,42.84,8620.0,42.4286,42.4485,42.4187,42.4485,8620.0
2022-11-22 09:50:00,42.84,42.85,42.83,42.85,114296.0,42.4485,42.4584,42.4385,42.4584,114296.0
2022-11-22 09:55:00,42.84,42.87,42.84,42.86,19146.0,42.4485,42.4782,42.4485,42.4683,19146.0
2022-11-22 10:00:00,42.86,42.89,42.85,42.89,14408.0,42.4683,42.498,42.4584,42.498,14408.0
2022-11-22 10:05:00,42.89,42.9,42.87,42.89,16390.0,42.498,42.5079,42.4782,42.498,16390.0
2022-11-22 10:10:00,42.89,42.9,42.89,42.9,38302.0,42.498,42.5079,42.498,42.5079,38302.0
2022-11-22 10:15:00,42.91,42.92,42.88,42.88,10453.0,42.5178,42.5277,42.4881,42.4881,10453.0
2022-11-22 10:20:00,42.89,42.9,42.87,42.9,14414.0,42.498,42.5079,42.4782,42.5079,14414.0
2022-11-22 10:25:00,42.9,42.91,42.89,42.9,8217.0,42.5079,42.5178,42.498,42.5079,8217.0
2022-11-22 10:30:00,42.9,42.93,42.88,42.89,15762.0,42.5079,42.5376,42.4881,42.498,15762.0
2022-11-22 10:35:00,42.88,42.89,42.87,42.88,19645.0,42.4881,42.498,42.4782,42.4881,19645.0
2022-11-22 10:40:00,42.88,42.9,42.87,42.9,13462.0,42.4881,42.5079,42.4782,42.5079,13462.0
2022-11-22 10:45:00,42.9,42.91,42.88,42.9,23187.0,42.5079,42.5178,42.4881,42.5079,23187.0
2022-11-22 10:50:00,42.9,42.92,42.9,42.91,15228.0,42.5079,42.5277,42.5079,42.5178,15228.0
2022-11-22 10:55:00,42.91,42.92,42.9,42.92,17488.0,42.5178,42.5277,42.5079,42.5277,17488.0
2022-11-22 11:00:00,42.91,42.92,42.89,42.89,8842.0,42.5178,42.5277,42.498,42.498,8842.0
2022-11-22 11:05:00,42.9,42.9,42.88,42.89,17940.0,42.5079,42.5079,42.4881,42.498,17940.0
2022-11-22 11:10:00,42.89,42.89,42.83,42.83,17773.0,42.498,42.498,42.4385,42.4385,17773.0
2022-11-22 11:15:00,42.83,42.84,42.8,42.83,5650.0,42.4385,42.4485,42.4088,42.4385,5650.0
2022-11-22 11:20:00,42.83,42.83,42.81,42.82,2880.0,42.4385,42.4385,42.4187,42.4286,2880.0
2022-11-22 11:25:00,42.83,42.84,42.82,42.83,2885.0,42.4385,42.4485,42.4286,42.4385,2885.0
2022-11-22 11:30:00,42.83,42.83,42.79,42.81,24390.0,42.4385,42.4385,42.3989,42.4187,24390.0
2022-11-22 11:35:00,42.81,42.81,42.79,42.81,19322.0,42.4187,42.4187,42.3989,42.4187,19322.0
2022-11-22 11:40:00,42.81,42.82,42.81,42.82,9941.0,42.4187,42.4286,42.4187,42.4286,9941.0
2022-11-22 11:45:00,42.82,42.82,42.82,42.82,200.0,42.4286,42.4286,42.4286,42.4286,200.0
2022-11-22 11:50:00,42.82,42.83,42.81,42.83,12684.0,42.4286,42.4385,42.4187,42.4385,12684.0
2022-11-22 11:55:00,42.83,42.84,42.82,42.84,6217.0,42.4385,42.4485,42.4286,42.4485,6217.0
2022-11-22 12:00:00,42.84,42.85,42.83,42.85,8183.0,42.4485,42.4584,42.4385,42.4584,8183.0
2022-11-22 12:05:00,42.84,42.85,42.83,42.84,8254.0,42.4485,42.4584,42.4385,42.4485,8254.0
2022-11-22 12:10:00,42.84,42.84,42.83,42.84,1973.0,42.4485,42.4485,42.4385,42.4485,1973.0
2022-11-22 12:15:00,42.84,42.84,42.83,42.84,2182.0,42.4485,42.4485,42.4385,42.4485,2182.0
2022-11-22 12:20:00,42.84,42.86,42.82,42.83,215641.0,42.4485,42.4683,42.4286,42.4385,215641.0
2022-11-22 12:25:00,42.83,42.84,42.83,42.84,3199.0,42.4385,42.4485,42.4385,42.4485,3199.0
2022-11-22 12:30:00,42.84,42.84,42.83,42.84,3693.0,42.4485,42.4485,42.4385,42.4485,3693.0
2022-11-22 12:35:00,42.84,42.85,42.84,42.84,20415.0,42.4485,42.4584,42.4485,42.4485,20415.0
2022-11-22 12:40:00,42.84,42.86,42.84,42.86,11667.0,42.4485,42.4683,42.4485,42.4683,11667.0
2022-11-22 12:45:00,42.86,42.86,42.84,42.85,6024.0,42.4683,42.4683,42.4485,42.4584,6024.0
2022-11-22 12:50:00,42.84,42.85,42.84,42.84,1435.0,42.4485,42.4584,42.4485,42.4485,1435.0
2022-11-22 12:55:00,42.84,42.86,42.84,42.86,2352.0,42.4485,42.4683,42.4485,42.4683,2352.0
2022-11-22 13:00:00,42.86,42.86,42.84,42.85,4235.0,42.4683,42.4683,42.4485,42.4584,4235.0
2022-11-22 13:05:00,42.86,42.87,42.85,42.87,14761.0,42.4683,42.4782,42.4584,42.4782,14761.0
2022-11-22 13:10:00,42.87,42.88,42.87,42.88,1031.0,42.4782,42.4881,42.4782,42.4881,1031.0
2022-11-22 13:15:00,42.88,42.89,42.87,42.89,3201.0,42.4881,42.498,42.4782,42.498,3201.0
2022-11-22 13:20:00,42.89,42.89,42.88,42.88,2397.0,42.498,42.498,42.4881,42.4881,2397.0
2022-11-22 13:25:00,42.88,42.89,42.88,42.89,1056.0,42.4881,42.498,42.4881,42.498,1056.0
2022-11-22 13:30:00,42.89,42.9,42.88,42.89,13409.0,42.498,42.5079,42.4881,42.498,13409.0
2022-11-22 13:35:00,42.88,42.88,42.87,42.88,1554.0,42.4881,42.4881,42.4782,42.4881,1554.0
2022-11-22 13:40:00,42.88,42.88,42.87,42.88,1267.0,42.4881,42.4881,42.4782,42.4881,1267.0
2022-11-22 13:45:00,42.88,42.88,42.87,42.88,1866.0,42.4881,42.4881,42.4782,42.4881,1866.0
2022-11-22 13:50:00,42.87,42.88,42.87,42.88,12523.0,42.4782,42.4881,42.4782,42.4881,12523.0
2022-11-22 13:55:00,42.87,42.88,42.87,42.87,17067.0,42.4782,42.4881,42.4782,42.4782,17067.0
2022-11-22 14:00:00,42.87,42.88,42.86,42.87,8698.0,42.4782,42.4881,42.4683,42.4782,8698.0
2022-11-22 14:05:00,42.86,42.87,42.85,42.86,3434.0,42.4683,42.4782,42.4584,42.4683,3434.0
2022-11-22 14:10:00,42.86,42.86,42.85,42.86,2385.0,42.4683,42.4683,42.4584,42.4683,2385.0
2022-11-22 14:15:00,42.86,42.86,42.85,42.86,3337.0,42.4683,42.4683,42.4584,42.4683,3337.0
2022-11-22 14:20:00,42.86,42.87,42.85,42.87,6645.0,42.4683,42.4782,42.4584,42.4782,6645.0
2022-11-22 14:25:00,42.87,42.87,42.86,42.87,743.0,42.4782,42.4782,42.4683,42.4782,743.0
2022-11-22 14:30:00,42.87,42.87,42.86,42.87,2325.0,42.4782,42.4782,42.4683,42.4782,2325.0
2022-11-22 14:35:00,42.86,42.88,42.86,42.88,8209.0,42.4683,42.4881,42.4683,42.4881,8209.0
2022-11-22 14:40:00,42.88,42.88,42.86,42.87,6660.0,42.4881,42.4881,42.4683,42.4782,6660.0
2022-11-22 14:45:00,42.87,42.87,42.86,42.87,9498.0,42.4782,42.4782,42.4683,42.4782,9498.0
2022-11-22 14:50:00,42.87,42.88,42.86,42.88,8245.0,42.4782,42.4881,42.4683,42.4881,8245.0
2022-11-22 14:55:00,42.88,42.89,42.88,42.88,4700.0,42.4881,42.498,42.4881,42.4881,4700.0
2022-11-22 15:00:00,42.89,42.91,42.88,42.91,7884.0,42.498,42.5178,42.4881,42.5178,7884.0
2022-11-22 15:05:00,42.91,42.91,42.89,42.9,13065.0,42.5178,42.5178,42.498,42.5079,13065.0
2022-11-22 15:10:00,42.9,42.9,42.89,42.9,3245.0,42.5079,42.5079,42.498,42.5079,3245.0
2022-11-22 15:15:00,42.9,42.9,42.89,42.89,5400.0,42.5079,42.5079,42.498,42.498,5400.0
2022-11-22 15:20:00,42.9,42.9,42.89,42.9,3426.0,42.5079,42.5079,42.498,42.5079,3426.0
2022-11-22 15:25:00,42.9,42.9,42.88,42.89,28470.0,42.5079,42.5079,42.4881,42.498,28470.0
2022-11-22 15:30:00,42.89,42.89,42.88,42.89,3550.0,42.498,42.498,42.4881,42.498,3550.0
2022-11-22 15:35:00,42.89,42.89,42.88,42.89,16122.0,42.498,42.498,42.4881,42.498,16122.0
2022-11-22 15:40:00,42.89,42.89,42.88,42.89,17930.0,42.498,42.498,42.4881,42.498,17930.0
2022-11-22 15:45:00,42.89,42.89,42.86,42.86,21788.0,42.498,42.498,42.4683,42.4683,21788.0
2022-11-22 15:50:00,42.86,42.88,42.85,42.87,52684.0,42.4683,42.4881,42.4584,42.4782,52684.0
2022-11-22 15:55:00,42.87,42.88,42.85,42.87,70328.0,42.4782,42.4881,42.4584,42.4782,70328.0
2022-11-23 09:30:00,42.83,42.83,42.74,42.77,254199.0,42.4385,42.4385,42.3494,42.3791,254199.0
2022-11-23 09:35:00,42.79,42.79,42.77,42.78,47433.0,42.3989,42.3989,42.3791,42.389,47433.0
2022-11-23 09:40:00,42.78,42.78,42.73,42.74,16618.0,42.389,42.389,42.3395,42.3494,16618.0
2022-11-23 09:45:00,42.76,42.8,42.73,42.8,10047.0,42.3692,42.4088,42.3395,42.4088,10047.0
2022-11-23 09:50:00,42.78,42.84,42.78,42.82,78853.0,42.389,42.4485,42.389,42.4286,78853.0
2022-11-23 09:55:00,42.82,42.82,42.78,42.8,522120.0,42.4286,42.4286,42.389,42.4088,522120.0
2022-11-23 10:00:00,42.81,42.83,42.78,42.82,29691.0,42.4187,42.4385,42.389,42.4286,29691.0
2022-11-23 10:05:00,42.81,42.84,42.8,42.81,20071.0,42.4187,42.4485,42.4088,42.4187,20071.0
2022-11-23 10:10:00,42.8,42.82,42.79,42.8,18934.0,42.4088,42.4286,42.3989,42.4088,18934.0
2022-11-23 10:15:00,42.8,42.8,42.77,42.8,17749.0,42.4088,42.4088,42.3791,42.4088,17749.0
2022-11-23 10:20:00,42.8,42.8,42.78,42.8,13883.0,42.4088,42.4088,42.389,42.4088,13883.0
2022-11-23 10:25:00,42.8,42.81,42.79,42.81,25162.0,42.4088,42.4187,42.3989,42.4187,25162.0
2022-11-23 10:30:00,42.81,42.83,42.8,42.82,15272.0,42.4187,42.4385,42.4088,42.4286,15272.0
2022-11-23 10:35:00,42.82,42.82,42.8,42.82,5551.0,42.4286,42.4286,42.4088,42.4286,5551.0
2022-11-23 10:40:00,42.82,42.85,42.81,42.84,27065.0,42.4286,42.4584,42.4187,42.4485,27065.0
2022-11-23 10:45:00,42.84,42.85,42.83,42.84,15158.0,42.4485,42.4584,42.4385,42.4485,15158.0
2022-11-23 10:50:00,42.84,42.85,42.83,42.84,13945.0,42.4485,42.4584,42.4385,42.4485,13945.0
2022-11-23 10:55:00,42.84,42.85,42.83,42.84,12748.0,42.4485,42.4584,42.4385,42.4485,12748.0
2022-11-23 11:00:00,42.84,42.84,42.8,42.82,29925.0,42.4485,42.4485,42.4088,42.4286,29925.0
2022-11-23 11:05:00,42.82,42.84,42.81,42.84,69490.0,42.4286,42.4485,42.4187,42.4485,69490.0
2022-11-23 11:10:00,42.83,42.84,42.82,42.83,17469.0,42.4385,42.4485,42.4286,42.4385,17469.0
2022-11-23 11:15:00,42.84,42.85,42.82,42.83,17768.0,42.4485,42.4584,42.4286,42.4385,17768.0
2022-11-23 11:20:00,42.83,42.85,42.83,42.84,16098.0,42.4385,42.4584,42.4385,42.4485,16098.0
2022-11-23 11:25:00,42.84,42.84,42.82,42.84,15768.0,42.4485,42.4485,42.4286,42.4485,15768.0
2022-11-23 11:30:00,42.84,42.84,42.83,42.84,12490.0,42.4485,42.4485,42.4385,42.4485,12490.0
2022-11-23 11:35:00,42.84,42.84,42.83,42.84,17561.0,42.4485,42.4485,42.4385,42.4485,17561.0
2022-11-23 11:40:00,42.83,42.84,42.82,42.83,21097.0,42.4385,42.4485,42.4286,42.4385,21097.0
2022-11-23 11:45:00,42.83,42.83,42.8,42.8,20577.0,42.4385,42.4385,42.4088,42.4088,20577.0
2022-11-23 11:50:00,42.8,42.81,42.77,42.77,19799.0,42.4088,42.4187,42.3791,42.3791,19799.0
2022-11-23 11:55:00,42.77,42.78,42.74,42.77,21224.0,42.3791,42.389,42.3494,42.3791,21224.0
2022-11-23 12:00:00,42.77,42.77,42.76,42.77,10737.0,42.3791,42.3791,42.3692,42.3791,10737.0
2022-11-23 12:05:00,42.77,42.78,42.76,42.77,12016.0,42.3791,42.389,42.3692,42.3791,12016.0
2022-11-23 12:10:00,42.77,42.79,42.77,42.77,14138.0,42.3791,42.3989,42.3791,42.3791,14138.0
2022-11-23 12:15:00,42.77,42.78,42.76,42.77,7246.0,42.3791,42.389,42.3692,42.3791,7246.0
2022-11-23 12:20:00,42.77,42.78,42.77,42.77,4029.0,42.3791,42.389,42.3791,42.3791,4029.0
2022-11-23 12:25:00,42.77,42.78,42.77,42.78,1865.0,42.3791,42.389,42.3791,42.389,1865.0
2022-11-23 12:30:00,42.77,42.78,42.76,42.77,1897.0,42.3791,42.389,42.3692,42.3791,1897.0
2022-11-23 12:35:00,42.77,42.78,42.76,42.77,5945.0,42.3791,42.389,42.3692,42.3791,5945.0
2022-11-23 12:40:00,42.77,42.77,42.76,42.76,700.0,42.3791,42.3791,42.3692,42.3692,700.0
2022-11-23 12:45:00,42.77,42.78,42.76,42.78,2357.0,42.3791,42.389,42.3692,42.389,2357.0
2022-11-23 12:50:00,42.77,42.77,42.74,42.75,4300.0,42.3791,42.3791,42.3494,42.3593,4300.0
2022-11-23 12:55:00,42.75,42.75,42.72,42.73,4500.0,42.3593,42.3593,42.3296,42.3395,4500.0
2022-11-23 13:00:00,42.73,42.75,42.73,42.75,11275.0,42.3395,42.3593,42.3395,42.3593,11275.0
2022-11-23 13:05:00,42.75,42.75,42.74,42.75,14908.0,42.3593,42.3593,42.3494,42.3593,14908.0
2022-11-23 13:10:00,42.75,42.75,42.74,42.74,20816.0,42.3593,42.3593,42.3494,42.3494,20816.0
2022-11-23 13:15:00,42.74,42.76,42.74,42.76,26875.0,42.3494,42.3692,42.3494,42.3692,26875.0
2022-11-23 13:20:00,42.76,42.77,42.75,42.77,31399.0,42.3692,42.3791,42.3593,42.3791,31399.0
2022-11-23 13:25:00,42.77,42.78,42.76,42.78,11049.0,42.3791,42.389,42.3692,42.389,11049.0
2022-11-23 13:30:00,42.78,42.8,42.78,42.79,10242.0,42.389,42.4088,42.389,42.3989,10242.0
2022-11-23 13:35:00,42.79,42.81,42.79,42.8,7537.0,42.3989,42.4187,42.3989,42.4088,7537.0
2022-11-23 13:40:00,42.8,42.8,42.79,42.8,26260.0,42.4088,42.4088,42.3989,42.4088,26260.0
2022-11-23 13:45:00,42.8,42.8,42.79,42.8,6561.0,42.4088,42.4088,42.3989,42.4088,6561.0
2022-11-23 13:50:00,42.79,42.8,42.78,42.79,9766.0,42.3989,42.4088,42.389,42.3989,9766.0
2022-11-23 13:55:00,42.79,42.79,42.78,42.79,6986.0,42.3989,42.3989,42.389,42.3989,6986.0
2022-11-23 14:00:00,42.79,42.9,42.76,42.89,115523.0,42.3989,42.5079,42.3692,42.498,115523.0
2022-11-23 14:05:00,42.9,42.9,42.84,42.86,27630.0,42.5079,42.5079,42.4485,42.4683,27630.0
2022-11-23 14:10:00,42.86,42.87,42.82,42.86,12518.0,42.4683,42.4782,42.4286,42.4683,12518.0
2022-11-23 14:15:00,42.86,42.87,42.84,42.84,56240.0,42.4683,42.4782,42.4485,42.4485,56240.0
2022-11-23 14:20:00,42.85,42.87,42.84,42.87,7410.0,42.4584,42.4782,42.4485,42.4782,7410.0
2022-11-23 14:25:00,42.86,42.9,42.86,42.87,17028.0,42.4683,42.5079,42.4683,42.4782,17028.0
2022-11-23 14:30:00,42.87,42.87,42.83,42.84,8449.0,42.4782,42.4782,42.4385,42.4485,8449.0
2022-11-23 14:35:00,42.84,42.84,42.82,42.83,7327.0,42.4485,42.4485,42.4286,42.4385,7327.0
2022-11-23 14:40:00,42.82,42.85,42.81,42.84,8888.0,42.4286,42.4584,42.4187,42.4485,8888.0
2022-11-23 14:45:00,42.84,42.88,42.83,42.87,11811.0,42.4485,42.4881,42.4385,42.4782,11811.0
2022-11-23 14:50:00,42.87,42.87,42.85,42.86,8018.0,42.4782,42.4782,42.4584,42.4683,8018.0
2022-11-23 14:55:00,42.86,42.87,42.85,42.87,4164.0,42.4683,42.4782,42.4584,42.4782,4164.0
2022-11-23 15:00:00,42.86,42.87,42.84,42.87,2923.0,42.4683,42.4782,42.4485,42.4782,2923.0
2022-11-23 15:05:00,42.87,42.87,42.86,42.86,3515.0,42.4782,42.4782,42.4683,42.4683,3515.0
2022-11-23 15:10:00,42.87,42.87,42.85,42.87,7831.0,42.4782,42.4782,42.4584,42.4782,7831.0
2022-11-23 15:15:00,42.86,42.88,42.86,42.88,3432.0,42.4683,42.4881,42.4683,42.4881,3432.0
2022-11-23 15:20:00,42.88,42.88,42.85,42.87,9329.0,42.4881,42.4881,42.4584,42.4782,9329.0
2022-11-23 15:25:00,42.87,42.87,42.86,42.87,2885.0,42.4782,42.4782,42.4683,42.4782,2885.0
2022-11-23 15:30:00,42.86,42.86,42.85,42.85,3459.0,42.4683,42.4683,42.4584,42.4584,3459.0
2022-11-23 15:35:00,42.84,42.85,42.82,42.84,8820.0,42.4485,42.4584,42.4286,42.4485,8820.0
2022-11-23 15:40:00,42.84,42.85,42.84,42.84,3160.0,42.4485,42.4584,42.4485,42.4485,3160.0
2022-11-23 15:45:00,42.84,42.85,42.82,42.83,46079.0,42.4485,42.4584,42.4286,42.4385,46079.0
2022-11-23 15:50:00,42.83,42.84,42.82,42.84,25241.0,42.4385,42.4485,42.4286,42.4485,25241.0
2022-11-23 15:55:00,42.83,42.85,42.82,42.84,60119.0,42.4385,42.4584,42.4286,42.4485,60119.0
2022-11-25 09:30:00,43.32,43.32,43.17,43.2,154985.0,42.9241,42.9241,42.7754,42.8052,154985.0
2022-11-25 09:35:00,43.2,43.27,43.2,43.26,225399.0,42.8052,42.8745,42.8052,42.8646,225399.0
2022-11-25 09:40:00,43.26,43.28,43.25,43.26,32881.0,42.8646,42.8844,42.8547,42.8646,32881.0
2022-11-25 09:45:00,43.27,43.29,43.25,43.28,44715.0,42.8745,42.8943,42.8547,42.8844,44715.0
2022-11-25 09:50:00,43.29,43.31,43.28,43.3,26680.0,42.8943,42.9142,42.8844,42.9043,26680.0
2022-11-25 09:55:00,43.29,43.3,43.28,43.28,61765.0,42.8943,42.9043,42.8844,42.8844,61765.0
2022-11-25 10:00:00,43.29,43.29,43.28,43.29,17733.0,42.8943,42.8943,42.8844,42.8943,17733.0
2022-11-25 10:05:00,43.29,43.3,43.28,43.29,20475.0,42.8943,42.9043,42.8844,42.8943,20475.0
2022-11-25 10:10:00,43.3,43.3,43.27,43.28,55649.0,42.9043,42.9043,42.8745,42.8844,55649.0
2022-11-25 10:15:00,43.28,43.29,43.27,43.27,15633.0,42.8844,42.8943,42.8745,42.8745,15633.0
2022-11-25 10:20:00,43.27,43.29,43.27,43.29,11598.0,42.8745,42.8943,42.8745,42.8943,11598.0
2022-11-25 10:25:00,43.29,43.3,43.27,43.27,16638.0,42.8943,42.9043,42.8745,42.8745,16638.0
2022-11-25 10:30:00,43.28,43.29,43.27,43.29,7496.0,42.8844,42.8943,42.8745,42.8943,7496.0
2022-11-25 10:35:00,43.29,43.29,43.26,43.27,12098.0,42.8943,42.8943,42.8646,42.8745,12098.0
2022-11-25 10:40:00,43.27,43.27,43.26,43.27,4837.0,42.8745,42.8745,42.8646,42.8745,4837.0
2022-11-25 10:45:00,43.27,43.27,43.26,43.27,5663.0,42.8745,42.8745,42.8646,42.8745,5663.0
2022-11-25 10:50:00,43.27,43.28,43.26,43.28,7503.0,42.8745,42.8844,42.8646,42.8844,7503.0
2022-11-25 10:55:00,43.27,43.28,43.27,43.28,8084.0,42.8745,42.8844,42.8745,42.8844,8084.0
2022-11-25 11:00:00,43.27,43.29,43.27,43.29,14206.0,42.8745,42.8943,42.8745,42.8943,14206.0
2022-11-25 11:05:00,43.29,43.3,43.28,43.3,10375.0,42.8943,42.9043,42.8844,42.9043,10375.0
2022-11-25 11:10:00,43.3,43.3,43.28,43.28,154169.0,42.9043,42.9043,42.8844,42.8844,154169.0
2022-11-25 11:15:00,43.29,43.3,43.27,43.3,16128.0,42.8943,42.9043,42.8745,42.9043,16128.0
2022-11-25 11:20:00,43.3,43.3,43.29,43.29,30926.0,42.9043,42.9043,42.8943,42.8943,30926.0
2022-11-25 11:25:00,43.29,43.29,43.28,43.29,21029.0,42.8943,42.8943,42.8844,42.8943,21029.0
2022-11-25 11:30:00,43.29,43.29,43.27,43.28,29841.0,42.8943,42.8943,42.8745,42.8844,29841.0
2022-11-25 11:35:00,43.28,43.3,43.27,43.3,22850.0,42.8844,42.9043,42.8745,42.9043,22850.0
2022-11-25 11:40:00,43.3,43.3,43.29,43.3,15720.0,42.9043,42.9043,42.8943,42.9043,15720.0
2022-11-25 11:45:00,43.3,43.31,43.29,43.31,20331.0,42.9043,42.9142,42.8943,42.9142,20331.0
2022-11-25 11:50:00,43.3,43.31,43.3,43.3,10700.0,42.9043,42.9142,42.9043,42.9043,10700.0
2022-11-25 11:55:00,43.31,43.31,43.3,43.31,27458.0,42.9142,42.9142,42.9043,42.9142,27458.0
2022-11-25 12:00:00,43.31,43.31,43.3,43.3,14395.0,42.9142,42.9142,42.9043,42.9043,14395.0
2022-11-25 12:05:00,43.31,43.32,43.3,43.32,16569.0,42.9142,42.9241,42.9043,42.9241,16569.0
2022-11-25 12:10:00,43.32,43.34,43.31,43.34,12995.0,42.9241,42.9439,42.9142,42.9439,12995.0
2022-11-25 12:15:00,43.34,43.35,43.33,43.34,27869.0,42.9439,42.9538,42.934,42.9439,27869.0
2022-11-25 12:20:00,43.34,43.35,43.34,43.34,29848.0,42.9439,42.9538,42.9439,42.9439,29848.0
2022-11-25 12:25:00,43.34,43.36,43.34,43.36,31897.0,42.9439,42.9637,42.9439,42.9637,31897.0
2022-11-25 12:30:00,43.36,43.36,43.33,43.34,23808.0,42.9637,42.9637,42.934,42.9439,23808.0
2022-11-25 12:35:00,43.34,43.34,43.33,43.33,17540.0,42.9439,42.9439,42.934,42.934,17540.0
2022-11-25 12:40:00,43.34,43.34,43.33,43.34,50017.0,42.9439,42.9439,42.934,42.9439,50017.0
2022-11-25 12:45:00,43.34,43.34,43.31,43.31,49332.0,42.9439,42.9439,42.9142,42.9142,49332.0
2022-11-25 12:50:00,43.32,43.32,43.3,43.3,36462.0,42.9241,42.9241,42.9043,42.9043,36462.0
2022-11-25 12:55:00,43.3,43.31,43.28,43.3,161315.0,42.9043,42.9142,42.8844,42.9043,161315.0
2022-11-28 09:30:00,43.32,43.49,43.32,43.49,96813.0,42.9241,43.0925,42.9241,43.0925,96813.0
2022-11-28 09:35:00,43.5,43.53,43.49,43.52,25212.0,43.1024,43.1321,43.0925,43.1222,25212.0
2022-11-28 09:40:00,43.52,43.52,43.47,43.51,20170.0,43.1222,43.1222,43.0727,43.1123,20170.0
2022-11-28 09:45:00,43.51,43.52,43.48,43.5,21275.0,43.1123,43.1222,43.0826,43.1024,21275.0
2022-11-28 09:50:00,43.5,43.52,43.49,43.51,29329.0,43.1024,43.1222,43.0925,43.1123,29329.0
2022-11-28 09:55:00,43.5,43.52,43.49,43.52,57732.0,43.1024,43.1222,43.0925,43.1222,57732.0
2022-11-28 10:00:00,43.52,43.52,43.5,43.52,17456.0,43.1222,43.1222,43.1024,43.1222,17456.0
2022-11-28 10:05:00,43.52,43.52,43.49,43.5,13038.0,43.1222,43.1222,43.0925,43.1024,13038.0
2022-11-28 10:10:00,43.51,43.53,43.5,43.52,14862.0,43.1123,43.1321,43.1024,43.1222,14862.0
2022-11-28 10:15:00,43.52,43.53,43.52,43.52,5351.0,43.1222,43.1321,43.1222,43.1222,5351.0
2022-11-28 10:20:00,43.53,43.53,43.48,43.48,7801.0,43.1321,43.1321,43.0826,43.0826,7801.0
2022-11-28 10:25:00,43.48,43.49,43.46,43.48,28480.0,43.0826,43.0925,43.0628,43.0826,28480.0
2022-11-28 10:30:00,43.48,43.49,43.46,43.46,8917.0,43.0826,43.0925,43.0628,43.0628,8917.0
2022-11-28 10:35:00,43.46,43.49,43.45,43.47,11436.0,43.0628,43.0925,43.0529,43.0727,11436.0
2022-11-28 10:40:00,43.47,43.49,43.47,43.48,4194.0,43.0727,43.0925,43.0727,43.0826,4194.0
2022-11-28 10:45:00,43.46,43.47,43.46,43.47,114192.0,43.0628,43.0727,43.0628,43.0727,114192.0
2022-11-28 10:50:00,43.47,43.47,43.44,43.45,47581.0,43.0727,43.0727,43.043,43.0529,47581.0
2022-11-28 10:55:00,43.45,43.46,43.44,43.45,22220.0,43.0529,43.0628,43.043,43.0529,22220.0
2022-11-28 11:00:00,43.44,43.47,43.44,43.44,15097.0,43.043,43.0727,43.043,43.043,15097.0
2022-11-28 11:05:00,43.45,43.45,43.41,43.42,6725.0,43.0529,43.0529,43.0132,43.0232,6725.0
2022-11-28 11:10:00,43.43,43.43,43.41,43.42,10648.0,43.0331,43.0331,43.0132,43.0232,10648.0
2022-11-28 11:15:00,43.42,43.43,43.41,43.41,14729.0,43.0232,43.0331,43.0132,43.0132,14729.0
2022-11-28 11:20:00,43.4,43.41,43.38,43.39,19591.0,43.0033,43.0132,42.9835,42.9934,19591.0
2022-11-28 11:25:00,43.38,43.38,43.35,43.35,46174.0,42.9835,42.9835,42.9538,42.9538,46174.0
2022-11-28 11:30:00,43.36,43.37,43.35,43.36,9974.0,42.9637,42.9736,42.9538,42.9637,9974.0
2022-11-28 11:35:00,43.37,43.37,43.36,43.37,16411.0,42.9736,42.9736,42.9637,42.9736,16411.0
2022-11-28 11:40:00,43.37,43.39,43.36,43.37,9303.0,42.9736,42.9934,42.9637,42.9736,9303.0
2022-11-28 11:45:00,43.37,43.38,43.37,43.38,3509.0,42.9736,42.9835,42.9736,42.9835,3509.0
2022-11-28 11:50:00,43.38,43.38,43.37,43.38,2957.0,42.9835,42.9835,42.9736,42.9835,2957.0
2022-11-28 11:55:00,43.38,43.38,43.37,43.38,2084.0,42.9835,42.9835,42.9736,42.9835,2084.0
2022-11-28 12:00:00,43.37,43.38,43.31,43.35,20707.0,42.9736,42.9835,42.9142,42.9538,20707.0
2022-11-28 12:05:00,43.35,43.39,43.33,43.33,7764.0,42.9538,42.9934,42.934,42.934,7764.0
2022-11-28 12:10:00,43.33,43.34,43.32,43.32,3500.0,42.934,42.9439,42.9241,42.9241,3500.0
2022-11-28 12:15:00,43.33,43.35,43.32,43.34,6035.0,42.934,42.9538,42.9241,42.9439,6035.0
2022-11-28 12:20:00,43.35,43.36,43.34,43.34,5330.0,42.9538,42.9637,42.9439,42.9439,5330.0
2022-11-28 12:25:00,43.35,43.35,43.34,43.34,8880.0,42.9538,42.9538,42.9439,42.9439,8880.0
2022-11-28 12:30:00,43.35,43.37,43.34,43.37,6652.0,42.9538,42.9736,42.9439,42.9736,6652.0
2022-11-28 12:35:00,43.37,43.38,43.35,43.36,3104.0,42.9736,42.9835,42.9538,42.9637,3104.0
2022-11-28 12:40:00,43.36,43.36,43.35,43.35,1972.0,42.9637,42.9637,42.9538,42.9538,1972.0
2022-11-28 12:45:00,43.36,43.36,43.34,43.34,3955.0,42.9637,42.9637,42.9439,42.9439,3955.0
2022-11-28 12:50:00,43.35,43.35,43.31,43.32,13055.0,42.9538,42.9538,42.9142,42.9241,13055.0
2022-11-28 12:55:00,43.31,43.33,43.3,43.31,7962.0,42.9142,42.934,42.9043,42.9142,7962.0
2022-11-28 13:00:00,43.3,43.31,43.3,43.3,3778.0,42.9043,42.9142,42.9043,42.9043,3778.0
2022-11-28 13:05:00,43.3,43.32,43.3,43.3,1250.0,42.9043,42.9241,42.9043,42.9043,1250.0
2022-11-28 13:10:00,43.3,43.31,43.28,43.3,9571.0,42.9043,42.9142,42.8844,42.9043,9571.0
2022-11-28 13:15:00,43.3,43.31,43.29,43.3,1890.0,42.9043,42.9142,42.8943,42.9043,1890.0
2022-11-28 13:20:00,43.3,43.31,43.29,43.3,4800.0,42.9043,42.9142,42.8943,42.9043,4800.0
2022-11-28 13:25:00,43.3,43.3,43.27,43.28,4203.0,42.9043,42.9043,42.8745,42.8844,4203.0
2022-11-28 13:30:00,43.28,43.28,43.26,43.27,16001.0,42.8844,42.8844,42.8646,42.8745,16001.0
2022-11-28 13:35:00,43.27,43.28,43.25,43.27,3589.0,42.8745,42.8844,42.8547,42.8745,3589.0
2022-11-28 13:40:00,43.28,43.29,43.25,43.26,2696.0,42.8844,42.8943,42.8547,42.8646,2696.0
2022-11-28 13:45:00,43.25,43.26,43.24,43.26,7218.0,42.8547,42.8646,42.8448,42.8646,7218.0
2022-11-28 13:50:00,43.26,43.26,43.24,43.25,6510.0,42.8646,42.8646,42.8448,42.8547,6510.0
2022-11-28 13:55:00,43.25,43.25,43.22,43.23,8411.0,42.8547,42.8547,42.825,42.8349,8411.0
2022-11-28 14:00:00,43.23,43.23,43.21,43.22,4393.0,42.8349,42.8349,42.8151,42.825,4393.0
2022-11-28 14:05:00,43.22,43.22,43.2,43.21,13294.0,42.825,42.825,42.8052,42.8151,13294.0
2022-11-28 14:10:00,43.21,43.21,43.2,43.21,500.0,42.8151,42.8151,42.8052,42.8151,500.0
2022-11-28 14:15:00,43.21,43.21,43.2,43.21,3505.0,42.8151,42.8151,42.8052,42.8151,3505.0
2022-11-28 14:20:00,43.2,43.21,43.18,43.18,4821.0,42.8052,42.8151,42.7853,42.7853,4821.0
2022-11-28 14:25:00,43.19,43.19,43.18,43.19,7367.0,42.7953,42.7953,42.7853,42.7953,7367.0
2022-11-28 14:30:00,43.19,43.2,43.17,43.2,13261.0,42.7953,42.8052,42.7754,42.8052,13261.0
2022-11-28 14:35:00,43.2,43.2,43.19,43.2,300.0,42.8052,42.8052,42.7953,42.8052,300.0
2022-11-28 14:40:00,43.2,43.2,43.19,43.2,708.0,42.8052,42.8052,42.7953,42.8052,708.0
2022-11-28 14:45:00,43.2,43.2,43.19,43.2,17372.0,42.8052,42.8052,42.7953,42.8052,17372.0
2022-11-28 14:50:00,43.2,43.2,43.19,43.2,3717.0,42.8052,42.8052,42.7953,42.8052,3717.0
2022-11-28 14:55:00,43.2,43.2,43.18,43.19,10972.0,42.8052,42.8052,42.7853,42.7953,10972.0
2022-11-28 15:00:00,43.19,43.2,43.18,43.19,14900.0,42.7953,42.8052,42.7853,42.7953,14900.0
2022-11-28 15:05:00,43.19,43.19,43.18,43.19,3505.0,42.7953,42.7953,42.7853,42.7953,3505.0
2022-11-28 15:10:00,43.18,43.19,43.17,43.18,36540.0,42.7853,42.7953,42.7754,42.7853,36540.0
2022-11-28 15:15:00,43.18,43.18,43.17,43.17,18475.0,42.7853,42.7853,42.7754,42.7754,18475.0
2022-11-28 15:20:00,43.18,43.18,43.15,43.16,10491.0,42.7853,42.7853,42.7556,42.7655,10491.0
2022-11-28 15:25:00,43.15,43.15,43.14,43.15,10694.0,42.7556,42.7556,42.7457,42.7556,10694.0
2022-11-28 15:30:00,43.15,43.15,43.14,43.15,15693.0,42.7556,42.7556,42.7457,42.7556,15693.0
2022-11-28 15:35:00,43.15,43.15,43.14,43.15,44757.0,42.7556,42.7556,42.7457,42.7556,44757.0
2022-11-28 15:40:00,43.15,43.17,43.14,43.17,19090.0,42.7556,42.7754,42.7457,42.7754,19090.0
2022-11-28 15:45:00,43.17,43.17,43.16,43.17,15208.0,42.7754,42.7754,42.7655,42.7754,15208.0
2022-11-28 15:50:00,43.16,43.18,43.16,43.18,86464.0,42.7655,42.7853,42.7655,42.7853,86464.0
2022-11-28 15:55:00,43.18,43.19,43.17,43.19,50973.0,42.7853,42.7953,42.7754,42.7953,50973.0
2022-11-29 09:30:00,43.5,43.52,43.44,43.52,59496.0,43.1024,43.1222,43.043,43.1222,59496.0
2022-11-29 09:35:00,43.51,43.57,43.49,43.54,57973.0,43.1123,43.1718,43.0925,43.1421,57973.0
2022-11-29 09:40:00,43.55,43.58,43.52,43.53,28937.0,43.152,43.1817,43.1222,43.1321,28937.0
2022-11-29 09:45:00,43.54,43.54,43.5,43.53,35461.0,43.1421,43.1421,43.1024,43.1321,35461.0
2022-11-29 09:50:00,43.52,43.53,43.5,43.52,11472.0,43.1222,43.1321,43.1024,43.1222,11472.0
2022-11-29 09:55:00,43.52,43.53,43.5,43.52,21469.0,43.1222,43.1321,43.1024,43.1222,21469.0
2022-11-29 10:00:00,43.52,43.56,43.52,43.54,28502.0,43.1222,43.1619,43.1222,43.1421,28502.0
2022-11-29 10:05:00,43.54,43.57,43.52,43.56,16081.0,43.1421,43.1718,43.1222,43.1619,16081.0
2022-11-29 10:10:00,43.55,43.57,43.51,43.52,29269.0,43.152,43.1718,43.1123,43.1222,29269.0
2022-11-29 10:15:00,43.52,43.56,43.52,43.55,17563.0,43.1222,43.1619,43.1222,43.152,17563.0
2022-11-29 10:20:00,43.55,43.57,43.54,43.57,10203.0,43.152,43.1718,43.1421,43.1718,10203.0
2022-11-29 10:25:00,43.57,43.61,43.56,43.59,27882.0,43.1718,43.2114,43.1619,43.1916,27882.0
2022-11-29 10:30:00,43.59,43.6,43.57,43.59,33546.0,43.1916,43.2015,43.1718,43.1916,33546.0
2022-11-29 10:35:00,43.59,43.6,43.58,43.59,32209.0,43.1916,43.2015,43.1817,43.1916,32209.0
2022-11-29 10:40:00,43.59,43.6,43.58,43.59,34186.0,43.1916,43.2015,43.1817,43.1916,34186.0
2022-11-29 10:45:00,43.59,43.6,43.58,43.59,9007.0,43.1916,43.2015,43.1817,43.1916,9007.0
2022-11-29 10:50:00,43.59,43.6,43.57,43.58,18316.0,43.1916,43.2015,43.1718,43.1817,18316.0
2022-11-29 10:55:00,43.57,43.58,43.56,43.58,43548.0,43.1718,43.1817,43.1619,43.1817,43548.0
2022-11-29 11:00:00,43.57,43.57,43.51,43.51,26753.0,43.1718,43.1718,43.1123,43.1123,26753.0
2022-11-29 11:05:00,43.52,43.53,43.48,43.48,97206.0,43.1222,43.1321,43.0826,43.0826,97206.0
2022-11-29 11:10:00,43.48,43.5,43.48,43.5,25170.0,43.0826,43.1024,43.0826,43.1024,25170.0
2022-11-29 11:15:00,43.49,43.49,43.47,43.47,9415.0,43.0925,43.0925,43.0727,43.0727,9415.0
2022-11-29 11:20:00,43.46,43.49,43.46,43.48,15376.0,43.0628,43.0925,43.0628,43.0826,15376.0
2022-11-29 11:25:00,43.48,43.49,43.46,43.48,7988.0,43.0826,43.0925,43.0628,43.0826,7988.0
2022-11-29 11:30:00,43.48,43.5,43.47,43.5,6581.0,43.0826,43.1024,43.0727,43.1024,6581.0
2022-11-29 11:35:00,43.5,43.52,43.48,43.52,10279.0,43.1024,43.1222,43.0826,43.1222,10279.0
2022-11-29 11:40:00,43.52,43.54,43.51,43.53,10010.0,43.1222,43.1421,43.1123,43.1321,10010.0
2022-11-29 11:45:00,43.52,43.53,43.51,43.52,11590.0,43.1222,43.1321,43.1123,43.1222,11590.0
2022-11-29 11:50:00,43.52,43.53,43.49,43.5,11259.0,43.1222,43.1321,43.0925,43.1024,11259.0
2022-11-29 11:55:00,43.51,43.53,43.5,43.52,5691.0,43.1123,43.1321,43.1024,43.1222,5691.0
2022-11-29 12:00:00,43.52,43.53,43.51,43.51,8847.0,43.1222,43.1321,43.1123,43.1123,8847.0
2022-11-29 12:05:00,43.51,43.53,43.5,43.52,9051.0,43.1123,43.1321,43.1024,43.1222,9051.0
2022-11-29 12:10:00,43.52,43.52,43.51,43.52,4641.0,43.1222,43.1222,43.1123,43.1222,4641.0
2022-11-29 12:15:00,43.52,43.53,43.51,43.52,3852.0,43.1222,43.1321,43.1123,43.1222,3852.0
2022-11-29 12:20:00,43.52,43.52,43.5,43.51,4310.0,43.1222,43.1222,43.1024,43.1123,4310.0
2022-11-29 12:25:00,43.51,43.52,43.51,43.51,1628.0,43.1123,43.1222,43.1123,43.1123,1628.0
2022-11-29 12:30:00,43.51,43.52,43.5,43.52,4634.0,43.1123,43.1222,43.1024,43.1222,4634.0
2022-11-29 12:35:00,43.52,43.55,43.51,43.54,9930.0,43.1222,43.152,43.1123,43.1421,9930.0
2022-11-29 12:40:00,43.54,43.54,43.53,43.54,1000.0,43.1421,43.1421,43.1321,43.1421,1000.0
2022-11-29 12:45:00,43.54,43.54,43.52,43.53,4040.0,43.1421,43.1421,43.1222,43.1321,4040.0
2022-11-29 12:50:00,43.54,43.54,43.52,43.52,2247.0,43.1421,43.1421,43.1222,43.1222,2247.0
2022-11-29 12:55:00,43.53,43.54,43.53,43.54,802.0,43.1321,43.1421,43.1321,43.1421,802.0
2022-11-29 13:00:00,43.54,43.54,43.52,43.53,17049.0,43.1421,43.1421,43.1222,43.1321,17049.0
2022-11-29 13:05:00,43.52,43.53,43.52,43.52,4814.0,43.1222,43.1321,43.1222,43.1222,4814.0
2022-11-29 13:10:00,43.52,43.54,43.52,43.54,6522.0,43.1222,43.1421,43.1222,43.1421,6522.0
2022-11-29 13:15:00,43.54,43.54,43.51,43.52,17532.0,43.1421,43.1421,43.1123,43.1222,17532.0
2022-11-29 13:20:00,43.52,43.53,43.51,43.52,12011.0,43.1222,43.1321,43.1123,43.1222,12011.0
2022-11-29 13:25:00,43.52,43.52,43.5,43.51,11962.0,43.1222,43.1222,43.1024,43.1123,11962.0
2022-11-29 13:30:00,43.5,43.51,43.5,43.51,6373.0,43.1024,43.1123,43.1024,43.1123,6373.0
2022-11-29 13:35:00,43.51,43.53,43.5,43.52,10362.0,43.1123,43.1321,43.1024,43.1222,10362.0
2022-11-29 13:40:00,43.53,43.53,43.52,43.52,5543.0,43.1321,43.1321,43.1222,43.1222,5543.0
2022-11-29 13:45:00,43.53,43.54,43.52,43.54,6749.0,43.1321,43.1421,43.1222,43.1421,6749.0
2022-11-29 13:50:00,43.53,43.54,43.53,43.54,4518.0,43.1321,43.1421,43.1321,43.1421,4518.0
2022-11-29 13:55:00,43.54,43.55,43.54,43.55,29911.0,43.1421,43.152,43.1421,43.152,29911.0
2022-11-29 14:00:00,43.55,43.58,43.54,43.58,30973.0,43.152,43.1817,43.1421,43.1817,30973.0
2022-11-29 14:05:00,43.58,43.58,43.57,43.58,5409.0,43.1817,43.1817,43.1718,43.1817,5409.0
2022-11-29 14:10:00,43.58,43.58,43.57,43.57,3372.0,43.1817,43.1817,43.1718,43.1718,3372.0
2022-11-29 14:15:00,43.57,43.58,43.57,43.58,2710.0,43.1718,43.1817,43.1718,43.1817,2710.0
2022-11-29 14:20:00,43.58,43.58,43.55,43.55,8152.0,43.1817,43.1817,43.152,43.152,8152.0
2022-11-29 14:25:00,43.56,43.56,43.52,43.52,14008.0,43.1619,43.1619,43.1222,43.1222,14008.0
2022-11-29 14:30:00,43.52,43.53,43.5,43.52,13906.0,43.1222,43.1321,43.1024,43.1222,13906.0
2022-11-29 14:35:00,43.52,43.53,43.5,43.51,5617.0,43.1222,43.1321,43.1024,43.1123,5617.0
2022-11-29 14:40:00,43.52,43.52,43.49,43.5,11699.0,43.1222,43.1222,43.0925,43.1024,11699.0
2022-11-29 14:45:00,43.5,43.51,43.49,43.5,4606.0,43.1024,43.1123,43.0925,43.1024,4606.0
2022-11-29 14:50:00,43.51,43.51,43.5,43.5,7340.0,43.1123,43.1123,43.1024,43.1024,7340.0
2022-11-29 14:55:00,43.51,43.52,43.5,43.52,3396.0,43.1123,43.1222,43.1024,43.1222,3396.0
2022-11-29 15:00:00,43.52,43.53,43.51,43.52,7314.0,43.1222,43.1321,43.1123,43.1222,7314.0
2022-11-29 15:05:00,43.53,43.54,43.52,43.54,18990.0,43.1321,43.1421,43.1222,43.1421,18990.0
2022-11-29 15:10:00,43.53,43.54,43.53,43.54,7923.0,43.1321,43.1421,43.1321,43.1421,7923.0
2022-11-29 15:15:00,43.54,43.54,43.53,43.54,7028.0,43.1421,43.1421,43.1321,43.1421,7028.0
2022-11-29 15:20:00,43.54,43.55,43.53,43.54,21796.0,43.1421,43.152,43.1321,43.1421,21796.0
2022-11-29 15:25:00,43.54,43.55,43.53,43.55,20774.0,43.1421,43.152,43.1321,43.152,20774.0
2022-11-29 15:30:00,43.55,43.57,43.54,43.57,21781.0,43.152,43.1718,43.1421,43.1718,21781.0
2022-11-29 15:35:00,43.57,43.58,43.55,43.55,29144.0,43.1718,43.1817,43.152,43.152,29144.0
2022-11-29 15:40:00,43.55,43.56,43.55,43.55,4311.0,43.152,43.1619,43.152,43.152,4311.0
2022-11-29 15:45:00,43.56,43.57,43.55,43.57,14674.0,43.1619,43.1718,43.152,43.1718,14674.0
2022-11-29 15:50:00,43.57,43.57,43.55,43.55,31056.0,43.1718,43.1718,43.152,43.152,31056.0
2022-11-29 15:55:00,43.55,43.57,43.55,43.57,62570.0,43.152,43.1718,43.152,43.1718,62570.0
2022-11-30 09:30:00,44.2,44.21,44.03,44.04,132613.0,43.796,43.8059,43.6276,43.6375,132613.0
2022-11-30 09:35:00,44.04,44.04,43.96,43.97,43237.0,43.6375,43.6375,43.5582,43.5681,43237.0
2022-11-30 09:40:00,43.97,44.03,43.95,44.02,144637.0,43.5681,43.6276,43.5483,43.6177,144637.0
2022-11-30 09:45:00,44.03,44.03,43.96,43.97,110283.0,43.6276,43.6276,43.5582,43.5681,110283.0
2022-11-30 09:50:00,43.97,44.0,43.96,43.97,139545.0,43.5681,43.5979,43.5582,43.5681,139545.0
2022-11-30 09:55:00,43.98,44.01,43.97,44.0,38211.0,43.578,43.6078,43.5681,43.5979,38211.0
2022-11-30 10:00:00,44.0,44.0,43.88,43.9,302329.0,43.5979,43.5979,43.479,43.4988,302329.0
2022-11-30 10:05:00,43.9,43.9,43.87,43.9,47977.0,43.4988,43.4988,43.469,43.4988,47977.0
2022-11-30 10:10:00,43.9,43.9,43.84,43.84,63895.0,43.4988,43.4988,43.4393,43.4393,63895.0
2022-11-30 10:15:00,43.84,43.85,43.78,43.79,476758.0,43.4393,43.4492,43.3799,43.3898,476758.0
2022-11-30 10:20:00,43.78,43.81,43.77,43.8,349103.0,43.3799,43.4096,43.37,43.3997,349103.0
2022-11-30 10:25:00,43.8,43.81,43.77,43.8,44725.0,43.3997,43.4096,43.37,43.3997,44725.0
2022-11-30 10:30:00,43.8,43.8,43.73,43.76,45919.0,43.3997,43.3997,43.3303,43.36,45919.0
2022-11-30 10:35:00,43.76,43.78,43.75,43.77,23910.0,43.36,43.3799,43.3501,43.37,23910.0
2022-11-30 10:40:00,43.77,43.81,43.77,43.81,20918.0,43.37,43.4096,43.37,43.4096,20918.0
2022-11-30 10:45:00,43.81,43.82,43.78,43.78,24292.0,43.4096,43.4195,43.3799,43.3799,24292.0
2022-11-30 10:50:00,43.77,43.79,43.76,43.77,22339.0,43.37,43.3898,43.36,43.37,22339.0
2022-11-30 10:55:00,43.77,43.79,43.77,43.77,23360.0,43.37,43.3898,43.37,43.37,23360.0
2022-11-30 11:00:00,43.77,43.79,43.76,43.76,25349.0,43.37,43.3898,43.36,43.36,25349.0
2022-11-30 11:05:00,43.77,43.8,43.76,43.8,23363.0,43.37,43.3997,43.36,43.3997,23363.0
2022-11-30 11:10:00,43.8,43.82,43.79,43.82,45545.0,43.3997,43.4195,43.3898,43.4195,45545.0
2022-11-30 11:15:00,43.81,43.83,43.8,43.81,27350.0,43.4096,43.4294,43.3997,43.4096,27350.0
2022-11-30 11:20:00,43.81,43.83,43.81,43.82,11210.0,43.4096,43.4294,43.4096,43.4195,11210.0
2022-11-30 11:25:00,43.82,43.82,43.8,43.8,30813.0,43.4195,43.4195,43.3997,43.3997,30813.0
2022-11-30 11:30:00,43.8,43.83,43.8,43.82,37256.0,43.3997,43.4294,43.3997,43.4195,37256.0
2022-11-30 11:35:00,43.82,43.84,43.81,43.83,39094.0,43.4195,43.4393,43.4096,43.4294,39094.0
2022-11-30 11:40:00,43.82,43.83,43.81,43.82,36984.0,43.4195,43.4294,43.4096,43.4195,36984.0
2022-11-30 11:45:00,43.82,43.83,43.82,43.83,11931.0,43.4195,43.4294,43.4195,43.4294,11931.0
2022-11-30 11:50:00,43.83,43.83,43.8,43.8,36875.0,43.4294,43.4294,43.3997,43.3997,36875.0
2022-11-30 11:55:00,43.8,43.8,43.79,43.8,6223.0,43.3997,43.3997,43.3898,43.3997,6223.0
2022-11-30 12:00:00,43.8,43.8,43.78,43.79,41084.0,43.3997,43.3997,43.3799,43.3898,41084.0
2022-11-30 12:05:00,43.78,43.79,43.76,43.77,17346.0,43.3799,43.3898,43.36,43.37,17346.0
2022-11-30 12:10:00,43.77,43.78,43.77,43.78,6613.0,43.37,43.3799,43.37,43.3799,6613.0
2022-11-30 12:15:00,43.77,43.78,43.72,43.72,32470.0,43.37,43.3799,43.3204,43.3204,32470.0
2022-11-30 12:20:00,43.71,43.74,43.69,43.72,30923.0,43.3105,43.3402,43.2907,43.3204,30923.0
2022-11-30 12:25:00,43.73,43.75,43.72,43.74,13644.0,43.3303,43.3501,43.3204,43.3402,13644.0
2022-11-30 12:30:00,43.73,43.74,43.69,43.71,51473.0,43.3303,43.3402,43.2907,43.3105,51473.0
2022-11-30 12:35:00,43.71,43.71,43.67,43.69,25661.0,43.3105,43.3105,43.2709,43.2907,25661.0
2022-11-30 12:40:00,43.69,43.73,43.68,43.72,23930.0,43.2907,43.3303,43.2808,43.3204,23930.0
2022-11-30 12:45:00,43.72,43.74,43.71,43.71,25250.0,43.3204,43.3402,43.3105,43.3105,25250.0
2022-11-30 12:50:00,43.72,43.72,43.7,43.71,14441.0,43.3204,43.3204,43.3006,43.3105,14441.0
2022-11-30 12:55:00,43.71,43.71,43.7,43.71,27291.0,43.3105,43.3105,43.3006,43.3105,27291.0
2022-11-30 13:00:00,43.7,43.71,43.7,43.71,33106.0,43.3006,43.3105,43.3006,43.3105,33106.0
2022-11-30 13:05:00,43.71,43.73,43.7,43.73,23773.0,43.3105,43.3303,43.3006,43.3303,23773.0
2022-11-30 13:10:00,43.72,43.73,43.71,43.72,27821.0,43.3204,43.3303,43.3105,43.3204,27821.0
2022-11-30 13:15:00,43.72,43.72,43.71,43.71,14847.0,43.3204,43.3204,43.3105,43.3105,14847.0
2022-11-30 13:20:00,43.72,43.72,43.7,43.71,16176.0,43.3204,43.3204,43.3006,43.3105,16176.0
2022-11-30 13:25:00,43.71,43.74,43.7,43.72,27987.0,43.3105,43.3402,43.3006,43.3204,27987.0
2022-11-30 13:30:00,43.72,43.88,43.68,43.85,110828.0,43.3204,43.479,43.2808,43.4492,110828.0
2022-11-30 13:35:00,43.85,43.97,43.85,43.94,32834.0,43.4492,43.5681,43.4492,43.5384,32834.0
2022-11-30 13:40:00,43.95,43.97,43.88,43.91,36295.0,43.5483,43.5681,43.479,43.5087,36295.0
2022-11-30 13:45:00,43.91,43.92,43.8,43.88,42309.0,43.5087,43.5186,43.3997,43.479,42309.0
2022-11-30 13:50:00,43.88,43.9,43.86,43.88,40375.0,43.479,43.4988,43.4591,43.479,40375.0
2022-11-30 13:55:00,43.89,43.99,43.88,43.98,40306.0,43.4889,43.5879,43.479,43.578,40306.0
2022-11-30 14:00:00,43.99,44.04,43.99,44.02,52271.0,43.5879,43.6375,43.5879,43.6177,52271.0
2022-11-30 14:05:00,44.03,44.07,44.02,44.02,171510.0,43.6276,43.6672,43.6177,43.6177,171510.0
2022-11-30 14:10:00,44.02,44.11,44.01,44.11,229748.0,43.6177,43.7068,43.6078,43.7068,229748.0
2022-11-30 14:15:00,44.11,44.17,44.09,44.17,129109.0,43.7068,43.7663,43.687,43.7663,129109.0
2022-11-30 14:20:00,44.18,44.21,44.14,44.14,58773.0,43.7762,43.8059,43.7366,43.7366,58773.0
2022-11-30 14:25:00,44.13,44.2,44.11,44.16,120305.0,43.7267,43.796,43.7068,43.7564,120305.0
2022-11-30 14:30:00,44.16,44.17,44.13,44.16,25849.0,43.7564,43.7663,43.7267,43.7564,25849.0
2022-11-30 14:35:00,44.16,44.17,44.12,44.14,61779.0,43.7564,43.7663,43.7168,43.7366,61779.0
2022-11-30 14:40:00,44.14,44.16,44.11,44.12,31620.0,43.7366,43.7564,43.7068,43.7168,31620.0
2022-11-30 14:45:00,44.12,44.15,44.12,44.15,38738.0,43.7168,43.7465,43.7168,43.7465,38738.0
2022-11-30 14:50:00,44.15,44.19,44.14,44.18,42549.0,43.7465,43.7861,43.7366,43.7762,42549.0
2022-11-30 14:55:00,44.18,44.18,44.15,44.18,14513.0,43.7762,43.7762,43.7465,43.7762,14513.0
2022-11-30 15:00:00,44.18,44.2,44.17,44.19,36317.0,43.7762,43.796,43.7663,43.7861,36317.0
2022-11-30 15:05:00,44.19,44.21,44.18,44.21,77836.0,43.7861,43.8059,43.7762,43.8059,77836.0
2022-11-30 15:10:00,44.21,44.23,44.21,44.22,32246.0,43.8059,43.8258,43.8059,43.8158,32246.0
2022-11-30 15:15:00,44.21,44.25,44.21,44.24,39383.0,43.8059,43.8456,43.8059,43.8357,39383.0
2022-11-30 15:20:00,44.23,44.26,44.23,44.26,34168.0,43.8258,43.8555,43.8258,43.8555,34168.0
2022-11-30 15:25:00,44.26,44.26,44.24,44.26,76439.0,43.8555,43.8555,43.8357,43.8555,76439.0
2022-11-30 15:30:00,44.25,44.28,44.24,44.27,166095.0,43.8456,43.8753,43.8357,43.8654,166095.0
2022-11-30 15:35:00,44.27,44.28,44.24,44.25,70965.0,43.8654,43.8753,43.8357,43.8456,70965.0
2022-11-30 15:40:00,44.25,44.26,44.24,44.25,61396.0,43.8456,43.8555,43.8357,43.8456,61396.0
2022-11-30 15:45:00,44.25,44.26,44.23,44.23,106535.0,43.8456,43.8555,43.8258,43.8258,106535.0
2022-11-30 15:50:00,44.24,44.27,44.24,44.25,219108.0,43.8357,43.8654,43.8357,43.8456,219108.0
2022-11-30 15:55:00,44.26,44.26,44.22,44.23,641697.0,43.8555,43.8555,43.8158,43.8258,641697.0
2022-12-01 09:30:00,44.43,44.47,44.33,44.35,65825.0,44.0239,44.0636,43.9248,43.9447,65825.0
2022-12-01 09:35:00,44.35,44.36,44.29,44.3,36749.0,43.9447,43.9546,43.8852,43.8951,36749.0
2022-12-01 09:40:00,44.3,44.34,44.29,44.34,17736.0,43.8951,43.9347,43.8852,43.9347,17736.0
2022-12-01 09:45:00,44.33,44.38,44.33,44.38,44049.0,43.9248,43.9744,43.9248,43.9744,44049.0
2022-12-01 09:50:00,44.38,44.41,44.37,44.39,38209.0,43.9744,44.0041,43.9645,43.9843,38209.0
2022-12-01 09:55:00,44.39,44.42,44.38,44.4,63715.0,43.9843,44.014,43.9744,43.9942,63715.0
2022-12-01 10:00:00,44.41,44.45,44.36,44.39,112434.0,44.0041,44.0437,43.9546,43.9843,112434.0
2022-12-01 10:05:00,44.39,44.41,44.35,44.36,36808.0,43.9843,44.0041,43.9447,43.9546,36808.0
2022-12-01 10:10:00,44.35,44.35,44.24,44.27,44160.0,43.9447,43.9447,43.8357,43.8654,44160.0
2022-12-01 10:15:00,44.27,44.29,44.21,44.22,48656.0,43.8654,43.8852,43.8059,43.8158,48656.0
2022-12-01 10:20:00,44.23,44.24,44.21,44.22,34565.0,43.8258,43.8357,43.8059,43.8158,34565.0
2022-12-01 10:25:00,44.21,44.24,44.19,44.21,29306.0,43.8059,43.8357,43.7861,43.8059,29306.0
2022-12-01 10:30:00,44.2,44.24,44.17,44.23,178111.0,43.796,43.8357,43.7663,43.8258,178111.0
2022-12-01 10:35:00,44.23,44.24,44.21,44.22,24059.0,43.8258,43.8357,43.8059,43.8158,24059.0
2022-12-01 10:40:00,44.21,44.22,44.18,44.21,18593.0,43.8059,43.8158,43.7762,43.8059,18593.0
2022-12-01 10:45:00,44.2,44.26,44.2,44.25,21131.0,43.796,43.8555,43.796,43.8456,21131.0
2022-12-01 10:50:00,44.25,44.27,44.24,44.26,43828.0,43.8456,43.8654,43.8357,43.8555,43828.0
2022-12-01 10:55:00,44.26,44.28,44.22,44.27,22771.0,43.8555,43.8753,43.8158,43.8654,22771.0
2022-12-01 11:00:00,44.27,44.28,44.24,44.24,78321.0,43.8654,43.8753,43.8357,43.8357,78321.0
2022-12-01 11:05:00,44.24,44.24,44.21,44.23,33305.0,43.8357,43.8357,43.8059,43.8258,33305.0
2022-12-01 11:10:00,44.24,44.24,44.2,44.22,32275.0,43.8357,43.8357,43.796,43.8158,32275.0
2022-12-01 11:15:00,44.22,44.22,44.19,44.21,34878.0,43.8158,43.8158,43.7861,43.8059,34878.0
2022-12-01 11:20:00,44.21,44.27,44.21,44.25,29278.0,43.8059,43.8654,43.8059,43.8456,29278.0
2022-12-01 11:25:00,44.24,44.25,44.23,44.24,42844.0,43.8357,43.8456,43.8258,43.8357,42844.0
2022-12-01 11:30:00,44.24,44.27,44.24,44.27,22547.0,43.8357,43.8654,43.8357,43.8654,22547.0
2022-12-01 11:35:00,44.27,44.29,44.25,44.27,30150.0,43.8654,43.8852,43.8456,43.8654,30150.0
2022-12-01 11:40:00,44.27,44.29,44.26,44.27,18244.0,43.8654,43.8852,43.8555,43.8654,18244.0
2022-12-01 11:45:00,44.27,44.28,44.24,44.24,17669.0,43.8654,43.8753,43.8357,43.8357,17669.0
2022-12-01 11:50:00,44.24,44.25,44.22,44.24,12749.0,43.8357,43.8456,43.8158,43.8357,12749.0
2022-12-01 11:55:00,44.23,44.26,44.22,44.23,18747.0,43.8258,43.8555,43.8158,43.8258,18747.0
2022-12-01 12:00:00,44.23,44.24,44.16,44.16,21551.0,43.8258,43.8357,43.7564,43.7564,21551.0
2022-12-01 12:05:00,44.16,44.17,44.13,44.14,30099.0,43.7564,43.7663,43.7267,43.7366,30099.0
2022-12-01 12:10:00,44.14,44.18,44.13,44.15,21426.0,43.7366,43.7762,43.7267,43.7465,21426.0
2022-12-01 12:15:00,44.15,44.17,44.14,44.15,12984.0,43.7465,43.7663,43.7366,43.7465,12984.0
2022-12-01 12:20:00,44.15,44.2,44.15,44.2,18628.0,43.7465,43.796,43.7465,43.796,18628.0
2022-12-01 12:25:00,44.21,44.24,44.2,44.23,20202.0,43.8059,43.8357,43.796,43.8258,20202.0
2022-12-01 12:30:00,44.24,44.27,44.24,44.25,16463.0,43.8357,43.8654,43.8357,43.8456,16463.0
2022-12-01 12:35:00,44.25,44.25,44.23,44.24,15310.0,43.8456,43.8456,43.8258,43.8357,15310.0
2022-12-01 12:40:00,44.24,44.25,44.22,44.24,14877.0,43.8357,43.8456,43.8158,43.8357,14877.0
2022-12-01 12:45:00,44.24,44.26,44.22,44.24,12791.0,43.8357,43.8555,43.8158,43.8357,12791.0
2022-12-01 12:50:00,44.24,44.26,44.24,44.24,8612.0,43.8357,43.8555,43.8357,43.8357,8612.0
2022-12-01 12:55:00,44.25,44.26,44.23,44.25,23639.0,43.8456,43.8555,43.8258,43.8456,23639.0
2022-12-01 13:00:00,44.25,44.27,44.24,44.26,9456.0,43.8456,43.8654,43.8357,43.8555,9456.0
2022-12-01 13:05:00,44.25,44.3,44.25,44.28,18220.0,43.8456,43.8951,43.8456,43.8753,18220.0
2022-12-01 13:10:00,44.28,44.28,44.27,44.27,8199.0,43.8753,43.8753,43.8654,43.8654,8199.0
2022-12-01 13:15:00,44.27,44.27,44.19,44.2,39582.0,43.8654,43.8654,43.7861,43.796,39582.0
2022-12-01 13:20:00,44.2,44.21,44.19,44.19,26218.0,43.796,43.8059,43.7861,43.7861,26218.0
2022-12-01 13:25:00,44.19,44.21,44.19,44.19,8475.0,43.7861,43.8059,43.7861,43.7861,8475.0
2022-12-01 13:30:00,44.19,44.22,44.18,44.19,13730.0,43.7861,43.8158,43.7762,43.7861,13730.0
2022-12-01 13:35:00,44.19,44.22,44.18,44.2,17842.0,43.7861,43.8158,43.7762,43.796,17842.0
2022-12-01 13:40:00,44.21,44.23,44.21,44.23,7203.0,43.8059,43.8258,43.8059,43.8258,7203.0
2022-12-01 13:45:00,44.23,44.24,44.21,44.22,12593.0,43.8258,43.8357,43.8059,43.8158,12593.0
2022-12-01 13:50:00,44.22,44.22,44.2,44.2,5669.0,43.8158,43.8158,43.796,43.796,5669.0
2022-12-01 13:55:00,44.21,44.21,44.2,44.21,9006.0,43.8059,43.8059,43.796,43.8059,9006.0
2022-12-01 14:00:00,44.21,44.21,44.18,44.18,23186.0,43.8059,43.8059,43.7762,43.7762,23186.0
2022-12-01 14:05:00,44.18,44.2,44.18,44.19,13231.0,43.7762,43.796,43.7762,43.7861,13231.0
2022-12-01 14:10:00,44.19,44.22,44.19,44.22,11746.0,43.7861,43.8158,43.7861,43.8158,11746.0
2022-12-01 14:15:00,44.22,44.24,44.21,44.23,25086.0,43.8158,43.8357,43.8059,43.8258,25086.0
2022-12-01 14:20:00,44.23,44.24,44.21,44.22,17080.0,43.8258,43.8357,43.8059,43.8158,17080.0
2022-12-01 14:25:00,44.23,44.23,44.22,44.23,19026.0,43.8258,43.8258,43.8158,43.8258,19026.0
2022-12-01 14:30:00,44.23,44.23,44.21,44.22,11371.0,43.8258,43.8258,43.8059,43.8158,11371.0
2022-12-01 14:35:00,44.22,44.23,44.21,44.23,8566.0,43.8158,43.8258,43.8059,43.8258,8566.0
2022-12-01 14:40:00,44.23,44.23,44.22,44.23,18321.0,43.8258,43.8258,43.8158,43.8258,18321.0
2022-12-01 14:45:00,44.22,44.24,44.21,44.23,16238.0,43.8158,43.8357,43.8059,43.8258,16238.0
2022-12-01 14:50:00,44.23,44.25,44.23,44.23,19037.0,43.8258,43.8456,43.8258,43.8258,19037.0
2022-12-01 14:55:00,44.24,44.24,44.22,44.23,11430.0,43.8357,43.8357,43.8158,43.8258,11430.0
2022-12-01 15:00:00,44.23,44.24,44.23,44.23,10643.0,43.8258,43.8357,43.8258,43.8258,10643.0
2022-12-01 15:05:00,44.23,44.25,44.23,44.23,124709.0,43.8258,43.8456,43.8258,43.8258,124709.0
2022-12-01 15:10:00,44.23,44.24,44.23,44.23,18277.0,43.8258,43.8357,43.8258,43.8258,18277.0
2022-12-01 15:15:00,44.23,44.24,44.2,44.21,35856.0,43.8258,43.8357,43.796,43.8059,35856.0
2022-12-01 15:20:00,44.21,44.21,44.2,44.21,61641.0,43.8059,43.8059,43.796,43.8059,61641.0
2022-12-01 15:25:00,44.21,44.22,44.2,44.22,18990.0,43.8059,43.8158,43.796,43.8158,18990.0
2022-12-01 15:30:00,44.22,44.26,44.22,44.26,70001.0,43.8158,43.8555,43.8158,43.8555,70001.0
2022-12-01 15:35:00,44.26,44.27,44.25,44.27,13743.0,43.8555,43.8654,43.8456,43.8654,13743.0
2022-12-01 15:40:00,44.27,44.28,44.26,44.28,20454.0,43.8654,43.8753,43.8555,43.8753,20454.0
2022-12-01 15:45:00,44.28,44.29,44.27,44.27,38850.0,43.8753,43.8852,43.8654,43.8654,38850.0
2022-12-01 15:50:00,44.28,44.3,44.27,44.28,185203.0,43.8753,43.8951,43.8654,43.8753,185203.0
2022-12-01 15:55:00,44.28,44.28,44.25,44.25,124842.0,43.8753,43.8753,43.8456,43.8456,124842.0
2022-12-02 09:30:00,43.84,43.85,43.74,43.83,370146.0,43.4393,43.4492,43.3402,43.4294,370146.0
2022-12-02 09:35:00,43.84,43.86,43.81,43.82,106403.0,43.4393,43.4591,43.4096,43.4195,106403.0
2022-12-02 09:40:00,43.81,43.81,43.77,43.81,33775.0,43.4096,43.4096,43.37,43.4096,33775.0
2022-12-02 09:45:00,43.8,43.85,43.79,43.8,50913.0,43.3997,43.4492,43.3898,43.3997,50913.0
2022-12-02 09:50:00,43.81,43.83,43.8,43.83,33583.0,43.4096,43.4294,43.3997,43.4294,33583.0
2022-12-02 09:55:00,43.83,43.86,43.82,43.84,46952.0,43.4294,43.4591,43.4195,43.4393,46952.0
2022-12-02 10:00:00,43.84,43.89,43.82,43.83,27457.0,43.4393,43.4889,43.4195,43.4294,27457.0
2022-12-02 10:05:00,43.83,43.85,43.81,43.84,27935.0,43.4294,43.4492,43.4096,43.4393,27935.0
2022-12-02 10:10:00,43.84,43.89,43.83,43.89,18168.0,43.4393,43.4889,43.4294,43.4889,18168.0
2022-12-02 10:15:00,43.88,43.89,43.82,43.83,10185.0,43.479,43.4889,43.4195,43.4294,10185.0
2022-12-02 10:20:00,43.83,43.83,43.8,43.82,15692.0,43.4294,43.4294,43.3997,43.4195,15692.0
2022-12-02 10:25:00,43.82,43.82,43.77,43.79,12364.0,43.4195,43.4195,43.37,43.3898,12364.0
2022-12-02 10:30:00,43.79,43.83,43.77,43.83,14842.0,43.3898,43.4294,43.37,43.4294,14842.0
2022-12-02 10:35:00,43.83,43.83,43.79,43.81,14467.0,43.4294,43.4294,43.3898,43.4096,14467.0
2022-12-02 10:40:00,43.8,43.81,43.79,43.8,10523.0,43.3997,43.4096,43.3898,43.3997,10523.0
2022-12-02 10:45:00,43.8,43.83,43.8,43.83,25803.0,43.3997,43.4294,43.3997,43.4294,25803.0
2022-12-02 10:50:00,43.84,43.85,43.8,43.83,19040.0,43.4393,43.4492,43.3997,43.4294,19040.0
2022-12-02 10:55:00,43.83,43.83,43.79,43.8,12000.0,43.4294,43.4294,43.3898,43.3997,12000.0
2022-12-02 11:00:00,43.81,43.81,43.79,43.8,19724.0,43.4096,43.4096,43.3898,43.3997,19724.0
2022-12-02 11:05:00,43.8,43.83,43.8,43.83,10366.0,43.3997,43.4294,43.3997,43.4294,10366.0
2022-12-02 11:10:00,43.83,43.84,43.8,43.84,30279.0,43.4294,43.4393,43.3997,43.4393,30279.0
2022-12-02 11:15:00,43.83,43.84,43.81,43.83,13959.0,43.4294,43.4393,43.4096,43.4294,13959.0
2022-12-02 11:20:00,43.83,43.85,43.82,43.84,29528.0,43.4294,43.4492,43.4195,43.4393,29528.0
2022-12-02 11:25:00,43.84,43.88,43.83,43.88,16034.0,43.4393,43.479,43.4294,43.479,16034.0
2022-12-02 11:30:00,43.88,43.89,43.87,43.88,17244.0,43.479,43.4889,43.469,43.479,17244.0
2022-12-02 11:35:00,43.88,43.93,43.87,43.92,16608.0,43.479,43.5285,43.469,43.5186,16608.0
2022-12-02 11:40:00,43.92,43.94,43.92,43.92,4656.0,43.5186,43.5384,43.5186,43.5186,4656.0
2022-12-02 11:45:00,43.93,43.95,43.91,43.91,14079.0,43.5285,43.5483,43.5087,43.5087,14079.0
2022-12-02 11:50:00,43.91,43.92,43.88,43.9,18024.0,43.5087,43.5186,43.479,43.4988,18024.0
2022-12-02 11:55:00,43.91,43.95,43.91,43.92,6980.0,43.5087,43.5483,43.5087,43.5186,6980.0
2022-12-02 12:00:00,43.91,43.92,43.9,43.91,13000.0,43.5087,43.5186,43.4988,43.5087,13000.0
2022-12-02 12:05:00,43.91,43.94,43.9,43.93,13955.0,43.5087,43.5384,43.4988,43.5285,13955.0
2022-12-02 12:10:00,43.92,43.95,43.92,43.95,8135.0,43.5186,43.5483,43.5186,43.5483,8135.0
2022-12-02 12:15:00,43.94,43.94,43.92,43.93,4800.0,43.5384,43.5384,43.5186,43.5285,4800.0
2022-12-02 12:20:00,43.92,43.94,43.92,43.92,3600.0,43.5186,43.5384,43.5186,43.5186,3600.0
2022-12-02 12:25:00,43.91,43.92,43.89,43.91,8631.0,43.5087,43.5186,43.4889,43.5087,8631.0
2022-12-02 12:30:00,43.9,43.92,43.9,43.91,3860.0,43.4988,43.5186,43.4988,43.5087,3860.0
2022-12-02 12:35:00,43.9,43.91,43.88,43.88,12643.0,43.4988,43.5087,43.479,43.479,12643.0
2022-12-02 12:40:00,43.88,43.9,43.87,43.9,7496.0,43.479,43.4988,43.469,43.4988,7496.0
2022-12-02 12:45:00,43.89,43.91,43.89,43.91,5102.0,43.4889,43.5087,43.4889,43.5087,5102.0
2022-12-02 12:50:00,43.91,43.91,43.9,43.91,7218.0,43.5087,43.5087,43.4988,43.5087,7218.0
2022-12-02 12:55:00,43.91,43.93,43.9,43.91,5495.0,43.5087,43.5285,43.4988,43.5087,5495.0
2022-12-02 13:00:00,43.91,43.93,43.9,43.92,7063.0,43.5087,43.5285,43.4988,43.5186,7063.0
2022-12-02 13:05:00,43.91,43.92,43.9,43.91,4310.0,43.5087,43.5186,43.4988,43.5087,4310.0
2022-12-02 13:10:00,43.9,43.93,43.89,43.92,13200.0,43.4988,43.5285,43.4889,43.5186,13200.0
2022-12-02 13:15:00,43.91,43.93,43.91,43.92,11560.0,43.5087,43.5285,43.5087,43.5186,11560.0
2022-12-02 13:20:00,43.92,43.93,43.92,43.93,4335.0,43.5186,43.5285,43.5186,43.5285,4335.0
2022-12-02 13:25:00,43.92,43.94,43.92,43.94,3873.0,43.5186,43.5384,43.5186,43.5384,3873.0
2022-12-02 13:30:00,43.94,43.94,43.93,43.93,3413.0,43.5384,43.5384,43.5285,43.5285,3413.0
2022-12-02 13:35:00,43.93,43.93,43.92,43.93,4135.0,43.5285,43.5285,43.5186,43.5285,4135.0
2022-12-02 13:40:00,43.92,43.95,43.92,43.95,8165.0,43.5186,43.5483,43.5186,43.5483,8165.0
2022-12-02 13:45:00,43.95,43.95,43.94,43.94,4150.0,43.5483,43.5483,43.5384,43.5384,4150.0
2022-12-02 13:50:00,43.95,43.95,43.93,43.94,3656.0,43.5483,43.5483,43.5285,43.5384,3656.0
2022-12-02 13:55:00,43.93,43.93,43.92,43.92,1810.0,43.5285,43.5285,43.5186,43.5186,1810.0
2022-12-02 14:00:00,43.93,43.93,43.92,43.93,2019.0,43.5285,43.5285,43.5186,43.5285,2019.0
2022-12-02 14:05:00,43.93,43.93,43.9,43.91,4729.0,43.5285,43.5285,43.4988,43.5087,4729.0
2022-12-02 14:10:00,43.91,43.92,43.89,43.92,4489.0,43.5087,43.5186,43.4889,43.5186,4489.0
2022-12-02 14:15:00,43.93,43.95,43.93,43.95,1100.0,43.5285,43.5483,43.5285,43.5483,1100.0
2022-12-02 14:20:00,43.95,43.96,43.94,43.95,5927.0,43.5483,43.5582,43.5384,43.5483,5927.0
2022-12-02 14:25:00,43.95,43.97,43.94,43.96,3766.0,43.5483,43.5681,43.5384,43.5582,3766.0
2022-12-02 14:30:00,43.95,43.96,43.94,43.95,36494.0,43.5483,43.5582,43.5384,43.5483,36494.0
2022-12-02 14:35:00,43.95,43.96,43.94,43.95,5400.0,43.5483,43.5582,43.5384,43.5483,5400.0
2022-12-02 14:40:00,43.95,43.96,43.94,43.96,8890.0,43.5483,43.5582,43.5384,43.5582,8890.0
2022-12-02 14:45:00,43.96,43.97,43.95,43.97,22022.0,43.5582,43.5681,43.5483,43.5681,22022.0
2022-12-02 14:50:00,43.97,43.99,43.97,43.98,7425.0,43.5681,43.5879,43.5681,43.578,7425.0
2022-12-02 14:55:00,43.98,44.02,43.98,43.99,18214.0,43.578,43.6177,43.578,43.5879,18214.0
2022-12-02 15:00:00,44.0,44.03,43.99,44.02,43284.0,43.5979,43.6276,43.5879,43.6177,43284.0
2022-12-02 15:05:00,44.02,44.03,44.01,44.02,15199.0,43.6177,43.6276,43.6078,43.6177,15199.0
2022-12-02 15:10:00,44.02,44.02,44.0,44.02,6983.0,43.6177,43.6177,43.5979,43.6177,6983.0
2022-12-02 15:15:00,44.02,44.04,44.02,44.03,5451.0,43.6177,43.6375,43.6177,43.6276,5451.0
2022-12-02 15:20:00,44.04,44.04,44.02,44.02,9305.0,43.6375,43.6375,43.6177,43.6177,9305.0
2022-12-02 15:25:00,44.02,44.03,44.02,44.02,74003.0,43.6177,43.6276,43.6177,43.6177,74003.0
2022-12-02 15:30:00,44.03,44.04,44.01,44.02,27662.0,43.6276,43.6375,43.6078,43.6177,27662.0
2022-12-02 15:35:00,44.02,44.02,43.99,44.02,16927.0,43.6177,43.6177,43.5879,43.6177,16927.0
2022-12-02 15:40:00,44.02,44.03,44.01,44.02,8677.0,43.6177,43.6276,43.6078,43.6177,8677.0
2022-12-02 15:45:00,44.02,44.02,44.0,44.01,11779.0,43.6177,43.6177,43.5979,43.6078,11779.0
2022-12-02 15:50:00,44.01,44.02,44.0,44.01,28902.0,43.6078,43.6177,43.5979,43.6078,28902.0
2022-12-02 15:55:00,44.01,44.03,44.0,44.02,97022.0,43.6078,43.6276,43.5979,43.6177,97022.0
2022-12-05 09:30:00,43.55,43.62,43.54,43.59,124625.0,43.152,43.2213,43.1421,43.1916,124625.0
2022-12-05 09:35:00,43.59,43.63,43.58,43.59,79250.0,43.1916,43.2312,43.1817,43.1916,79250.0
2022-12-05 09:40:00,43.59,43.64,43.58,43.62,61262.0,43.1916,43.2411,43.1817,43.2213,61262.0
2022-12-05 09:45:00,43.61,43.62,43.56,43.58,39566.0,43.2114,43.2213,43.1619,43.1817,39566.0
2022-12-05 09:50:00,43.58,43.58,43.55,43.55,66537.0,43.1817,43.1817,43.152,43.152,66537.0
2022-12-05 09:55:00,43.55,43.56,43.51,43.55,699860.0,43.152,43.1619,43.1123,43.152,699860.0
2022-12-05 10:00:00,43.54,43.54,43.43,43.5,136611.0,43.1421,43.1421,43.0331,43.1024,136611.0
2022-12-05 10:05:00,43.49,43.5,43.47,43.47,48420.0,43.0925,43.1024,43.0727,43.0727,48420.0
2022-12-05 10:10:00,43.47,43.5,43.46,43.48,33903.0,43.0727,43.1024,43.0628,43.0826,33903.0
2022-12-05 10:15:00,43.48,43.49,43.45,43.46,22288.0,43.0826,43.0925,43.0529,43.0628,22288.0
2022-12-05 10:20:00,43.47,43.48,43.45,43.47,32803.0,43.0727,43.0826,43.0529,43.0727,32803.0
2022-12-05 10:25:00,43.48,43.5,43.45,43.48,128768.0,43.0826,43.1024,43.0529,43.0826,128768.0
2022-12-05 10:30:00,43.47,43.5,43.46,43.5,18533.0,43.0727,43.1024,43.0628,43.1024,18533.0
2022-12-05 10:35:00,43.5,43.51,43.48,43.5,28036.0,43.1024,43.1123,43.0826,43.1024,28036.0
2022-12-05 10:40:00,43.51,43.54,43.5,43.53,32213.0,43.1123,43.1421,43.1024,43.1321,32213.0
2022-12-05 10:45:00,43.52,43.54,43.51,43.53,28462.0,43.1222,43.1421,43.1123,43.1321,28462.0
2022-12-05 10:50:00,43.52,43.55,43.51,43.52,18078.0,43.1222,43.152,43.1123,43.1222,18078.0
2022-12-05 10:55:00,43.53,43.54,43.52,43.54,17758.0,43.1321,43.1421,43.1222,43.1421,17758.0
2022-12-05 11:00:00,43.54,43.55,43.51,43.52,17799.0,43.1421,43.152,43.1123,43.1222,17799.0
2022-12-05 11:05:00,43.52,43.53,43.51,43.52,12177.0,43.1222,43.1321,43.1123,43.1222,12177.0
2022-12-05 11:10:00,43.52,43.55,43.51,43.53,37335.0,43.1222,43.152,43.1123,43.1321,37335.0
2022-12-05 11:15:00,43.53,43.53,43.49,43.51,25991.0,43.1321,43.1321,43.0925,43.1123,25991.0
2022-12-05 11:20:00,43.51,43.51,43.49,43.49,18307.0,43.1123,43.1123,43.0925,43.0925,18307.0
2022-12-05 11:25:00,43.49,43.5,43.48,43.5,17955.0,43.0925,43.1024,43.0826,43.1024,17955.0
2022-12-05 11:30:00,43.5,43.5,43.46,43.46,21862.0,43.1024,43.1024,43.0628,43.0628,21862.0
2022-12-05 11:35:00,43.46,43.48,43.44,43.47,11958.0,43.0628,43.0826,43.043,43.0727,11958.0
2022-12-05 11:40:00,43.47,43.48,43.47,43.47,3153.0,43.0727,43.0826,43.0727,43.0727,3153.0
2022-12-05 11:45:00,43.47,43.47,43.45,43.46,10529.0,43.0727,43.0727,43.0529,43.0628,10529.0
2022-12-05 11:50:00,43.46,43.49,43.45,43.46,10051.0,43.0628,43.0925,43.0529,43.0628,10051.0
2022-12-05 11:55:00,43.45,43.45,43.42,43.42,19766.0,43.0529,43.0529,43.0232,43.0232,19766.0
2022-12-05 12:00:00,43.42,43.43,43.4,43.41,37571.0,43.0232,43.0331,43.0033,43.0132,37571.0
2022-12-05 12:05:00,43.41,43.44,43.4,43.44,12998.0,43.0132,43.043,43.0033,43.043,12998.0
2022-12-05 12:10:00,43.43,43.43,43.41,43.43,10644.0,43.0331,43.0331,43.0132,43.0331,10644.0
2022-12-05 12:15:00,43.43,43.45,43.42,43.45,13283.0,43.0331,43.0529,43.0232,43.0529,13283.0
2022-12-05 12:20:00,43.45,43.48,43.45,43.48,8430.0,43.0529,43.0826,43.0529,43.0826,8430.0
2022-12-05 12:25:00,43.47,43.48,43.46,43.47,8482.0,43.0727,43.0826,43.0628,43.0727,8482.0
2022-12-05 12:30:00,43.46,43.47,43.42,43.42,16215.0,43.0628,43.0727,43.0232,43.0232,16215.0
2022-12-05 12:35:00,43.41,43.44,43.41,43.42,21107.0,43.0132,43.043,43.0132,43.0232,21107.0
2022-12-05 12:40:00,43.41,43.42,43.41,43.41,12722.0,43.0132,43.0232,43.0132,43.0132,12722.0
2022-12-05 12:45:00,43.42,43.43,43.42,43.43,12149.0,43.0232,43.0331,43.0232,43.0331,12149.0
2022-12-05 12:50:00,43.43,43.43,43.4,43.4,7883.0,43.0331,43.0331,43.0033,43.0033,7883.0
2022-12-05 12:55:00,43.41,43.41,43.39,43.4,9848.0,43.0132,43.0132,42.9934,43.0033,9848.0
2022-12-05 13:00:00,43.4,43.42,43.39,43.41,9339.0,43.0033,43.0232,42.9934,43.0132,9339.0
2022-12-05 13:05:00,43.41,43.41,43.39,43.41,6600.0,43.0132,43.0132,42.9934,43.0132,6600.0
2022-12-05 13:10:00,43.41,43.42,43.41,43.42,3295.0,43.0132,43.0232,43.0132,43.0232,3295.0
2022-12-05 13:15:00,43.43,43.43,43.41,43.41,4602.0,43.0331,43.0331,43.0132,43.0132,4602.0
2022-12-05 13:20:00,43.41,43.41,43.38,43.38,7424.0,43.0132,43.0132,42.9835,42.9835,7424.0
2022-12-05 13:25:00,43.39,43.39,43.38,43.39,1507.0,42.9934,42.9934,42.9835,42.9934,1507.0
2022-12-05 13:30:00,43.39,43.42,43.38,43.41,9986.0,42.9934,43.0232,42.9835,43.0132,9986.0
2022-12-05 13:35:00,43.42,43.43,43.41,43.42,8419.0,43.0232,43.0331,43.0132,43.0232,8419.0
2022-12-05 13:40:00,43.43,43.43,43.4,43.41,11326.0,43.0331,43.0331,43.0033,43.0132,11326.0
2022-12-05 13:45:00,43.4,43.42,43.4,43.41,1600.0,43.0033,43.0232,43.0033,43.0132,1600.0
2022-12-05 13:50:00,43.41,43.41,43.39,43.4,7031.0,43.0132,43.0132,42.9934,43.0033,7031.0
2022-12-05 13:55:00,43.39,43.39,43.36,43.37,6830.0,42.9934,42.9934,42.9637,42.9736,6830.0
2022-12-05 14:00:00,43.37,43.37,43.35,43.36,13357.0,42.9736,42.9736,42.9538,42.9637,13357.0
2022-12-05 14:05:00,43.37,43.37,43.35,43.36,8882.0,42.9736,42.9736,42.9538,42.9637,8882.0
2022-12-05 14:10:00,43.36,43.38,43.35,43.38,6260.0,42.9637,42.9835,42.9538,42.9835,6260.0
2022-12-05 14:15:00,43.38,43.38,43.37,43.37,5574.0,42.9835,42.9835,42.9736,42.9736,5574.0
2022-12-05 14:20:00,43.37,43.37,43.35,43.36,9033.0,42.9736,42.9736,42.9538,42.9637,9033.0
2022-12-05 14:25:00,43.36,43.37,43.35,43.36,6516.0,42.9637,42.9736,42.9538,42.9637,6516.0
2022-12-05 14:30:00,43.37,43.37,43.34,43.35,6053.0,42.9736,42.9736,42.9439,42.9538,6053.0
2022-12-05 14:35:00,43.36,43.37,43.35,43.36,2209.0,42.9637,42.9736,42.9538,42.9637,2209.0
2022-12-05 14:40:00,43.36,43.36,43.34,43.35,13165.0,42.9637,42.9637,42.9439,42.9538,13165.0
2022-12-05 14:45:00,43.35,43.36,43.34,43.36,15567.0,42.9538,42.9637,42.9439,42.9637,15567.0
2022-12-05 14:50:00,43.37,43.4,43.36,43.4,21028.0,42.9736,43.0033,42.9637,43.0033,21028.0
2022-12-05 14:55:00,43.4,43.4,43.39,43.4,8079.0,43.0033,43.0033,42.9934,43.0033,8079.0
2022-12-05 15:00:00,43.4,43.41,43.39,43.41,15538.0,43.0033,43.0132,42.9934,43.0132,15538.0
2022-12-05 15:05:00,43.41,43.42,43.39,43.41,25946.0,43.0132,43.0232,42.9934,43.0132,25946.0
2022-12-05 15:10:00,43.41,43.43,43.41,43.43,9397.0,43.0132,43.0331,43.0132,43.0331,9397.0
2022-12-05 15:15:00,43.43,43.43,43.41,43.41,8466.0,43.0331,43.0331,43.0132,43.0132,8466.0
2022-12-05 15:20:00,43.41,43.43,43.41,43.43,23778.0,43.0132,43.0331,43.0132,43.0331,23778.0
2022-12-05 15:25:00,43.43,43.43,43.41,43.41,16897.0,43.0331,43.0331,43.0132,43.0132,16897.0
2022-12-05 15:30:00,43.41,43.43,43.41,43.43,11090.0,43.0132,43.0331,43.0132,43.0331,11090.0
2022-12-05 15:35:00,43.43,43.44,43.42,43.44,7385.0,43.0331,43.043,43.0232,43.043,7385.0
2022-12-05 15:40:00,43.43,43.44,43.43,43.44,6363.0,43.0331,43.043,43.0331,43.043,6363.0
2022-12-05 15:45:00,43.44,43.45,43.43,43.45,18673.0,43.043,43.0529,43.0331,43.0529,18673.0
2022-12-05 15:50:00,43.45,43.46,43.44,43.45,32223.0,43.0529,43.0628,43.043,43.0529,32223.0
2022-12-05 15:55:00,43.45,43.48,43.45,43.46,94979.0,43.0529,43.0826,43.0529,43.0628,94979.0
2022-12-06 09:30:00,43.39,43.4,43.31,43.37,50094.0,42.9934,43.0033,42.9142,42.9736,50094.0
2022-12-06 09:35:00,43.35,43.38,43.34,43.37,19375.0,42.9538,42.9835,42.9439,42.9736,19375.0
2022-12-06 09:40:00,43.37,43.37,43.31,43.32,21811.0,42.9736,42.9736,42.9142,42.9241,21811.0
2022-12-06 09:45:00,43.31,43.34,43.25,43.33,54453.0,42.9142,42.9439,42.8547,42.934,54453.0
2022-12-06 09:50:00,43.32,43.34,43.27,43.27,18347.0,42.9241,42.9439,42.8745,42.8745,18347.0
2022-12-06 09:55:00,43.27,43.29,43.25,43.27,19361.0,42.8745,42.8943,42.8547,42.8745,19361.0
2022-12-06 10:00:00,43.27,43.28,43.21,43.22,13671.0,42.8745,42.8844,42.8151,42.825,13671.0
2022-12-06 10:05:00,43.22,43.23,43.18,43.21,13997.0,42.825,42.8349,42.7853,42.8151,13997.0
2022-12-06 10:10:00,43.21,43.21,43.19,43.21,29545.0,42.8151,42.8151,42.7953,42.8151,29545.0
2022-12-06 10:15:00,43.2,43.21,43.18,43.19,28296.0,42.8052,42.8151,42.7853,42.7953,28296.0
2022-12-06 10:20:00,43.2,43.23,43.19,43.23,103610.0,42.8052,42.8349,42.7953,42.8349,103610.0
2022-12-06 10:25:00,43.23,43.23,43.17,43.18,16212.0,42.8349,42.8349,42.7754,42.7853,16212.0
2022-12-06 10:30:00,43.18,43.19,43.15,43.16,8992.0,42.7853,42.7953,42.7556,42.7655,8992.0
2022-12-06 10:35:00,43.15,43.16,43.11,43.13,60146.0,42.7556,42.7655,42.716,42.7358,60146.0
2022-12-06 10:40:00,43.13,43.17,43.11,43.16,35343.0,42.7358,42.7754,42.716,42.7655,35343.0
2022-12-06 10:45:00,43.16,43.2,43.16,43.19,102213.0,42.7655,42.8052,42.7655,42.7953,102213.0
2022-12-06 10:50:00,43.19,43.21,43.18,43.18,41964.0,42.7953,42.8151,42.7853,42.7853,41964.0
2022-12-06 10:55:00,43.18,43.22,43.18,43.21,9652.0,42.7853,42.825,42.7853,42.8151,9652.0
2022-12-06 11:00:00,43.21,43.22,43.19,43.2,15684.0,42.8151,42.825,42.7953,42.8052,15684.0
2022-12-06 11:05:00,43.2,43.22,43.19,43.2,11791.0,42.8052,42.825,42.7953,42.8052,11791.0
2022-12-06 11:10:00,43.2,43.23,43.2,43.21,19751.0,42.8052,42.8349,42.8052,42.8151,19751.0
2022-12-06 11:15:00,43.21,43.21,43.18,43.19,16779.0,42.8151,42.8151,42.7853,42.7953,16779.0
2022-12-06 11:20:00,43.19,43.22,43.18,43.22,15740.0,42.7953,42.825,42.7853,42.825,15740.0
2022-12-06 11:25:00,43.22,43.22,43.19,43.22,14407.0,42.825,42.825,42.7953,42.825,14407.0
2022-12-06 11:30:00,43.21,43.23,43.2,43.22,12617.0,42.8151,42.8349,42.8052,42.825,12617.0
2022-12-06 11:35:00,43.22,43.23,43.19,43.2,30561.0,42.825,42.8349,42.7953,42.8052,30561.0
2022-12-06 11:40:00,43.2,43.2,43.18,43.19,12288.0,42.8052,42.8052,42.7853,42.7953,12288.0
2022-12-06 11:45:00,43.19,43.2,43.18,43.19,41702.0,42.7953,42.8052,42.7853,42.7953,41702.0
2022-12-06 11:50:00,43.19,43.19,43.15,43.16,8534.0,42.7953,42.7953,42.7556,42.7655,8534.0
2022-12-06 11:55:00,43.16,43.16,43.13,43.15,11142.0,42.7655,42.7655,42.7358,42.7556,11142.0
2022-12-06 12:00:00,43.15,43.17,43.14,43.16,12906.0,42.7556,42.7754,42.7457,42.7655,12906.0
2022-12-06 12:05:00,43.16,43.19,43.16,43.18,17326.0,42.7655,42.7953,42.7655,42.7853,17326.0
2022-12-06 12:10:00,43.17,43.18,43.16,43.16,13630.0,42.7754,42.7853,42.7655,42.7655,13630.0
2022-12-06 12:15:00,43.17,43.18,43.12,43.12,9535.0,42.7754,42.7853,42.7259,42.7259,9535.0
2022-12-06 12:20:00,43.13,43.15,43.12,43.15,32079.0,42.7358,42.7556,42.7259,42.7556,32079.0
2022-12-06 12:25:00,43.15,43.16,43.13,43.13,6383.0,42.7556,42.7655,42.7358,42.7358,6383.0
2022-12-06 12:30:00,43.13,43.15,43.12,43.15,6430.0,42.7358,42.7556,42.7259,42.7556,6430.0
2022-12-06 12:35:00,43.15,43.15,43.12,43.13,16383.0,42.7556,42.7556,42.7259,42.7358,16383.0
2022-12-06 12:40:00,43.13,43.14,43.12,43.14,6331.0,42.7358,42.7457,42.7259,42.7457,6331.0
2022-12-06 12:45:00,43.14,43.14,43.13,43.14,19755.0,42.7457,42.7457,42.7358,42.7457,19755.0
2022-12-06 12:50:00,43.14,43.14,43.12,43.13,13199.0,42.7457,42.7457,42.7259,42.7358,13199.0
2022-12-06 12:55:00,43.13,43.13,43.11,43.13,11016.0,42.7358,42.7358,42.716,42.7358,11016.0
2022-12-06 13:00:00,43.13,43.13,43.1,43.11,13685.0,42.7358,42.7358,42.7061,42.716,13685.0
2022-12-06 13:05:00,43.11,43.11,43.07,43.08,12371.0,42.716,42.716,42.6764,42.6863,12371.0
2022-12-06 13:10:00,43.08,43.08,43.07,43.07,12998.0,42.6863,42.6863,42.6764,42.6764,12998.0
2022-12-06 13:15:00,43.08,43.1,43.08,43.09,12339.0,42.6863,42.7061,42.6863,42.6962,12339.0
2022-12-06 13:20:00,43.09,43.1,43.07,43.08,31002.0,42.6962,42.7061,42.6764,42.6863,31002.0
2022-12-06 13:25:00,43.08,43.08,43.06,43.07,55033.0,42.6863,42.6863,42.6664,42.6764,55033.0
2022-12-06 13:30:00,43.07,43.08,43.06,43.07,10510.0,42.6764,42.6863,42.6664,42.6764,10510.0
2022-12-06 13:35:00,43.07,43.1,43.07,43.09,16407.0,42.6764,42.7061,42.6764,42.6962,16407.0
2022-12-06 13:40:00,43.09,43.12,43.09,43.12,33446.0,42.6962,42.7259,42.6962,42.7259,33446.0
2022-12-06 13:45:00,43.12,43.12,43.11,43.12,9298.0,42.7259,42.7259,42.716,42.7259,9298.0
2022-12-06 13:50:00,43.12,43.12,43.1,43.11,21509.0,42.7259,42.7259,42.7061,42.716,21509.0
2022-12-06 13:55:00,43.11,43.12,43.09,43.12,15481.0,42.716,42.7259,42.6962,42.7259,15481.0
2022-12-06 14:00:00,43.12,43.12,43.08,43.09,11290.0,42.7259,42.7259,42.6863,42.6962,11290.0
2022-12-06 14:05:00,43.09,43.09,43.08,43.09,26127.0,42.6962,42.6962,42.6863,42.6962,26127.0
2022-12-06 14:10:00,43.09,43.09,43.07,43.09,20551.0,42.6962,42.6962,42.6764,42.6962,20551.0
2022-12-06 14:15:00,43.08,43.09,43.07,43.09,22872.0,42.6863,42.6962,42.6764,42.6962,22872.0
2022-12-06 14:20:00,43.09,43.09,43.08,43.09,14300.0,42.6962,42.6962,42.6863,42.6962,14300.0
2022-12-06 14:25:00,43.08,43.09,43.07,43.08,35943.0,42.6863,42.6962,42.6764,42.6863,35943.0
2022-12-06 14:30:00,43.08,43.08,43.06,43.07,8623.0,42.6863,42.6863,42.6664,42.6764,8623.0
2022-12-06 14:35:00,43.07,43.08,43.06,43.08,9413.0,42.6764,42.6863,42.6664,42.6863,9413.0
2022-12-06 14:40:00,43.08,43.11,43.08,43.11,23021.0,42.6863,42.716,42.6863,42.716,23021.0
2022-12-06 14:45:00,43.11,43.11,43.1,43.11,6525.0,42.716,42.716,42.7061,42.716,6525.0
2022-12-06 14:50:00,43.11,43.13,43.09,43.13,13598.0,42.716,42.7358,42.6962,42.7358,13598.0
2022-12-06 14:55:00,43.12,43.13,43.12,43.12,8112.0,42.7259,42.7358,42.7259,42.7259,8112.0
2022-12-06 15:00:00,43.13,43.16,43.12,43.15,10792.0,42.7358,42.7655,42.7259,42.7556,10792.0
2022-12-06 15:05:00,43.15,43.16,43.14,43.15,12250.0,42.7556,42.7655,42.7457,42.7556,12250.0
2022-12-06 15:10:00,43.15,43.15,43.13,43.13,16340.0,42.7556,42.7556,42.7358,42.7358,16340.0
2022-12-06 15:15:00,43.14,43.14,43.09,43.09,43041.0,42.7457,42.7457,42.6962,42.6962,43041.0
2022-12-06 15:20:00,43.09,43.12,43.08,43.12,33978.0,42.6962,42.7259,42.6863,42.7259,33978.0
2022-12-06 15:25:00,43.11,43.12,43.09,43.1,24869.0,42.716,42.7259,42.6962,42.7061,24869.0
2022-12-06 15:30:00,43.1,43.14,43.1,43.13,63577.0,42.7061,42.7457,42.7061,42.7358,63577.0
2022-12-06 15:35:00,43.13,43.14,43.12,43.14,20006.0,42.7358,42.7457,42.7259,42.7457,20006.0
2022-12-06 15:40:00,43.14,43.15,43.12,43.15,23859.0,42.7457,42.7556,42.7259,42.7556,23859.0
2022-12-06 15:45:00,43.15,43.16,43.14,43.15,72318.0,42.7556,42.7655,42.7457,42.7556,72318.0
2022-12-06 15:50:00,43.16,43.16,43.14,43.15,51869.0,42.7655,42.7655,42.7457,42.7556,51869.0
2022-12-06 15:55:00,43.15,43.15,43.14,43.14,129557.0,42.7556,42.7556,42.7457,42.7457,129557.0
2022-12-07 09:30:00,43.23,43.26,43.18,43.26,30300.0,42.8349,42.8646,42.7853,42.8646,30300.0
2022-12-07 09:35:00,43.25,43.31,43.25,43.28,44106.0,42.8547,42.9142,42.8547,42.8844,44106.0
2022-12-07 09:40:00,43.28,43.3,43.26,43.28,46124.0,42.8844,42.9043,42.8646,42.8844,46124.0
2022-12-07 09:45:00,43.27,43.28,43.22,43.23,26681.0,42.8745,42.8844,42.825,42.8349,26681.0
2022-12-07 09:50:00,43.23,43.24,43.19,43.22,25818.0,42.8349,42.8448,42.7953,42.825,25818.0
2022-12-07 09:55:00,43.21,43.22,43.2,43.22,9659.0,42.8151,42.825,42.8052,42.825,9659.0
2022-12-07 10:00:00,43.21,43.26,43.18,43.26,34452.0,42.8151,42.8646,42.7853,42.8646,34452.0
2022-12-07 10:05:00,43.26,43.28,43.26,43.26,16642.0,42.8646,42.8844,42.8646,42.8646,16642.0
2022-12-07 10:10:00,43.26,43.26,43.18,43.26,104262.0,42.8646,42.8646,42.7853,42.8646,104262.0
2022-12-07 10:15:00,43.26,43.27,43.23,43.25,21584.0,42.8646,42.8745,42.8349,42.8547,21584.0
2022-12-07 10:20:00,43.25,43.27,43.23,43.24,22081.0,42.8547,42.8745,42.8349,42.8448,22081.0
2022-12-07 10:25:00,43.24,43.29,43.21,43.29,23988.0,42.8448,42.8943,42.8151,42.8943,23988.0
2022-12-07 10:30:00,43.29,43.29,43.24,43.24,8154.0,42.8943,42.8943,42.8448,42.8448,8154.0
2022-12-07 10:35:00,43.25,43.25,43.19,43.19,17866.0,42.8547,42.8547,42.7953,42.7953,17866.0
2022-12-07 10:40:00,43.19,43.24,43.19,43.24,15859.0,42.7953,42.8448,42.7953,42.8448,15859.0
2022-12-07 10:45:00,43.25,43.26,43.24,43.26,15849.0,42.8547,42.8646,42.8448,42.8646,15849.0
2022-12-07 10:50:00,43.27,43.3,43.27,43.28,36358.0,42.8745,42.9043,42.8745,42.8844,36358.0
2022-12-07 10:55:00,43.29,43.3,43.28,43.29,6407.0,42.8943,42.9043,42.8844,42.8943,6407.0
2022-12-07 11:00:00,43.29,43.31,43.28,43.29,21311.0,42.8943,42.9142,42.8844,42.8943,21311.0
2022-12-07 11:05:00,43.29,43.3,43.26,43.27,15027.0,42.8943,42.9043,42.8646,42.8745,15027.0
2022-12-07 11:10:00,43.26,43.27,43.22,43.22,18690.0,42.8646,42.8745,42.825,42.825,18690.0
2022-12-07 11:15:00,43.22,43.23,43.2,43.22,16997.0,42.825,42.8349,42.8052,42.825,16997.0
2022-12-07 11:20:00,43.21,43.21,43.17,43.18,27174.0,42.8151,42.8151,42.7754,42.7853,27174.0
2022-12-07 11:25:00,43.17,43.18,43.15,43.16,21845.0,42.7754,42.7853,42.7556,42.7655,21845.0
2022-12-07 11:30:00,43.16,43.16,43.13,43.14,23230.0,42.7655,42.7655,42.7358,42.7457,23230.0
2022-12-07 11:35:00,43.14,43.18,43.14,43.17,18943.0,42.7457,42.7853,42.7457,42.7754,18943.0
2022-12-07 11:40:00,43.16,43.19,43.16,43.17,9914.0,42.7655,42.7953,42.7655,42.7754,9914.0
2022-12-07 11:45:00,43.16,43.18,43.15,43.16,15967.0,42.7655,42.7853,42.7556,42.7655,15967.0
2022-12-07 11:50:00,43.16,43.19,43.15,43.17,47784.0,42.7655,42.7953,42.7556,42.7754,47784.0
2022-12-07 11:55:00,43.17,43.23,43.17,43.22,25010.0,42.7754,42.8349,42.7754,42.825,25010.0
2022-12-07 12:00:00,43.22,43.24,43.19,43.19,13770.0,42.825,42.8448,42.7953,42.7953,13770.0
2022-12-07 12:05:00,43.19,43.21,43.18,43.21,4118.0,42.7953,42.8151,42.7853,42.8151,4118.0
2022-12-07 12:10:00,43.22,43.23,43.19,43.21,35499.0,42.825,42.8349,42.7953,42.8151,35499.0
2022-12-07 12:15:00,43.22,43.25,43.22,43.23,14058.0,42.825,42.8547,42.825,42.8349,14058.0
2022-12-07 12:20:00,43.24,43.25,43.21,43.22,12059.0,42.8448,42.8547,42.8151,42.825,12059.0
2022-12-07 12:25:00,43.22,43.23,43.2,43.21,19718.0,42.825,42.8349,42.8052,42.8151,19718.0
2022-12-07 12:30:00,43.21,43.22,43.2,43.2,5127.0,42.8151,42.825,42.8052,42.8052,5127.0
2022-12-07 12:35:00,43.21,43.22,43.18,43.2,14537.0,42.8151,42.825,42.7853,42.8052,14537.0
2022-12-07 12:40:00,43.2,43.25,43.2,43.23,36111.0,42.8052,42.8547,42.8052,42.8349,36111.0
2022-12-07 12:45:00,43.23,43.25,43.22,43.23,20597.0,42.8349,42.8547,42.825,42.8349,20597.0
2022-12-07 12:50:00,43.23,43.24,43.21,43.23,30723.0,42.8349,42.8448,42.8151,42.8349,30723.0
2022-12-07 12:55:00,43.23,43.23,43.21,43.22,4644.0,42.8349,42.8349,42.8151,42.825,4644.0
2022-12-07 13:00:00,43.22,43.24,43.21,43.22,8841.0,42.825,42.8448,42.8151,42.825,8841.0
2022-12-07 13:05:00,43.22,43.24,43.21,43.24,15238.0,42.825,42.8448,42.8151,42.8448,15238.0
2022-12-07 13:10:00,43.24,43.27,43.22,43.27,26456.0,42.8448,42.8745,42.825,42.8745,26456.0
2022-12-07 13:15:00,43.26,43.3,43.25,43.3,13733.0,42.8646,42.9043,42.8547,42.9043,13733.0
2022-12-07 13:20:00,43.29,43.29,43.27,43.29,17792.0,42.8943,42.8943,42.8745,42.8943,17792.0
2022-12-07 13:25:00,43.29,43.29,43.27,43.29,13961.0,42.8943,42.8943,42.8745,42.8943,13961.0
2022-12-07 13:30:00,43.29,43.29,43.26,43.27,22688.0,42.8943,42.8943,42.8646,42.8745,22688.0
2022-12-07 13:35:00,43.27,43.28,43.25,43.27,53188.0,42.8745,42.8844,42.8547,42.8745,53188.0
2022-12-07 13:40:00,43.27,43.29,43.27,43.29,3623.0,42.8745,42.8943,42.8745,42.8943,3623.0
2022-12-07 13:45:00,43.28,43.29,43.27,43.29,5982.0,42.8844,42.8943,42.8745,42.8943,5982.0
2022-12-07 13:50:00,43.29,43.29,43.25,43.27,11017.0,42.8943,42.8943,42.8547,42.8745,11017.0
2022-12-07 13:55:00,43.27,43.27,43.24,43.25,16193.0,42.8745,42.8745,42.8448,42.8547,16193.0
2022-12-07 14:00:00,43.25,43.26,43.21,43.22,10407.0,42.8547,42.8646,42.8151,42.825,10407.0
2022-12-07 14:05:00,43.23,43.24,43.23,43.24,8520.0,42.8349,42.8448,42.8349,42.8448,8520.0
2022-12-07 14:10:00,43.23,43.26,43.23,43.26,7578.0,42.8349,42.8646,42.8349,42.8646,7578.0
2022-12-07 14:15:00,43.27,43.27,43.25,43.26,4114.0,42.8745,42.8745,42.8547,42.8646,4114.0
2022-12-07 14:20:00,43.25,43.27,43.24,43.26,22162.0,42.8547,42.8745,42.8448,42.8646,22162.0
2022-12-07 14:25:00,43.26,43.28,43.26,43.27,16687.0,42.8646,42.8844,42.8646,42.8745,16687.0
2022-12-07 14:30:00,43.26,43.28,43.25,43.27,10509.0,42.8646,42.8844,42.8547,42.8745,10509.0
2022-12-07 14:35:00,43.28,43.28,43.27,43.27,4111.0,42.8844,42.8844,42.8745,42.8745,4111.0
2022-12-07 14:40:00,43.28,43.28,43.26,43.27,11578.0,42.8844,42.8844,42.8646,42.8745,11578.0
2022-12-07 14:45:00,43.27,43.28,43.26,43.27,27288.0,42.8745,42.8844,42.8646,42.8745,27288.0
2022-12-07 14:50:00,43.27,43.28,43.25,43.26,8895.0,42.8745,42.8844,42.8547,42.8646,8895.0
2022-12-07 14:55:00,43.25,43.26,43.24,43.25,6257.0,42.8547,42.8646,42.8448,42.8547,6257.0
2022-12-07 15:00:00,43.26,43.29,43.26,43.29,5207.0,42.8646,42.8943,42.8646,42.8943,5207.0
2022-12-07 15:05:00,43.28,43.29,43.22,43.23,7619.0,42.8844,42.8943,42.825,42.8349,7619.0
2022-12-07 15:10:00,43.23,43.24,43.22,43.24,8053.0,42.8349,42.8448,42.825,42.8448,8053.0
2022-12-07 15:15:00,43.24,43.25,43.22,43.23,9216.0,42.8448,42.8547,42.825,42.8349,9216.0
2022-12-07 15:20:00,43.23,43.24,43.22,43.23,18658.0,42.8349,42.8448,42.825,42.8349,18658.0
2022-12-07 15:25:00,43.24,43.24,43.22,43.24,59760.0,42.8448,42.8448,42.825,42.8448,59760.0
2022-12-07 15:30:00,43.25,43.26,43.24,43.25,29752.0,42.8547,42.8646,42.8448,42.8547,29752.0
2022-12-07 15:35:00,43.25,43.25,43.23,43.24,11185.0,42.8547,42.8547,42.8349,42.8448,11185.0
2022-12-07 15:40:00,43.25,43.25,43.23,43.23,12624.0,42.8547,42.8547,42.8349,42.8349,12624.0
2022-12-07 15:45:00,43.23,43.25,43.23,43.25,25299.0,42.8349,42.8547,42.8349,42.8547,25299.0
2022-12-07 15:50:00,43.25,43.25,43.23,43.24,17859.0,42.8547,42.8547,42.8349,42.8448,17859.0
2022-12-07 15:55:00,43.24,43.25,43.22,43.23,161945.0,42.8448,42.8547,42.825,42.8349,161945.0
2022-12-08 09:30:00,43.28,43.39,43.26,43.34,47620.0,42.8844,42.9934,42.8646,42.9439,47620.0
2022-12-08 09:35:00,43.34,43.34,43.28,43.29,39243.0,42.9439,42.9439,42.8844,42.8943,39243.0
2022-12-08 09:40:00,43.29,43.3,43.28,43.28,47882.0,42.8943,42.9043,42.8844,42.8844,47882.0
2022-12-08 09:45:00,43.28,43.36,43.26,43.36,25260.0,42.8844,42.9637,42.8646,42.9637,25260.0
2022-12-08 09:50:00,43.37,43.42,43.36,43.41,23824.0,42.9736,43.0232,42.9637,43.0132,23824.0
2022-12-08 09:55:00,43.41,43.46,43.4,43.45,56077.0,43.0132,43.0628,43.0033,43.0529,56077.0
2022-12-08 10:00:00,43.45,43.48,43.45,43.48,35303.0,43.0529,43.0826,43.0529,43.0826,35303.0
2022-12-08 10:05:00,43.49,43.51,43.48,43.5,46927.0,43.0925,43.1123,43.0826,43.1024,46927.0
2022-12-08 10:10:00,43.5,43.51,43.48,43.5,18576.0,43.1024,43.1123,43.0826,43.1024,18576.0
2022-12-08 10:15:00,43.5,43.5,43.45,43.46,44293.0,43.1024,43.1024,43.0529,43.0628,44293.0
2022-12-08 10:20:00,43.46,43.49,43.45,43.48,32592.0,43.0628,43.0925,43.0529,43.0826,32592.0
2022-12-08 10:25:00,43.48,43.5,43.47,43.5,15671.0,43.0826,43.1024,43.0727,43.1024,15671.0
2022-12-08 10:30:00,43.5,43.51,43.48,43.51,21421.0,43.1024,43.1123,43.0826,43.1123,21421.0
2022-12-08 10:35:00,43.51,43.51,43.48,43.49,41990.0,43.1123,43.1123,43.0826,43.0925,41990.0
2022-12-08 10:40:00,43.49,43.5,43.46,43.48,33340.0,43.0925,43.1024,43.0628,43.0826,33340.0
2022-12-08 10:45:00,43.48,43.48,43.46,43.47,9103.0,43.0826,43.0826,43.0628,43.0727,9103.0
2022-12-08 10:50:00,43.47,43.49,43.47,43.47,16034.0,43.0727,43.0925,43.0727,43.0727,16034.0
2022-12-08 10:55:00,43.48,43.49,43.46,43.47,4406.0,43.0826,43.0925,43.0628,43.0727,4406.0
2022-12-08 11:00:00,43.47,43.47,43.44,43.45,7412.0,43.0727,43.0727,43.043,43.0529,7412.0
2022-12-08 11:05:00,43.44,43.45,43.4,43.4,11919.0,43.043,43.0529,43.0033,43.0033,11919.0
2022-12-08 11:10:00,43.4,43.42,43.4,43.41,11565.0,43.0033,43.0232,43.0033,43.0132,11565.0
2022-12-08 11:15:00,43.42,43.42,43.37,43.39,4292.0,43.0232,43.0232,42.9736,42.9934,4292.0
2022-12-08 11:20:00,43.39,43.4,43.38,43.4,4907.0,42.9934,43.0033,42.9835,43.0033,4907.0
2022-12-08 11:25:00,43.4,43.41,43.4,43.4,2530.0,43.0033,43.0132,43.0033,43.0033,2530.0
2022-12-08 11:30:00,43.4,43.4,43.39,43.39,6705.0,43.0033,43.0033,42.9934,42.9934,6705.0
2022-12-08 11:35:00,43.39,43.41,43.38,43.4,7703.0,42.9934,43.0132,42.9835,43.0033,7703.0
2022-12-08 11:40:00,43.4,43.41,43.39,43.4,3505.0,43.0033,43.0132,42.9934,43.0033,3505.0
2022-12-08 11:45:00,43.4,43.41,43.39,43.41,3160.0,43.0033,43.0132,42.9934,43.0132,3160.0
2022-12-08 11:50:00,43.41,43.41,43.4,43.4,5346.0,43.0132,43.0132,43.0033,43.0033,5346.0
2022-12-08 11:55:00,43.41,43.41,43.39,43.4,1246.0,43.0132,43.0132,42.9934,43.0033,1246.0
2022-12-08 12:00:00,43.39,43.41,43.37,43.39,2400.0,42.9934,43.0132,42.9736,42.9934,2400.0
2022-12-08 12:05:00,43.39,43.4,43.38,43.4,3779.0,42.9934,43.0033,42.9835,43.0033,3779.0
2022-12-08 12:10:00,43.4,43.41,43.39,43.4,3381.0,43.0033,43.0132,42.9934,43.0033,3381.0
2022-12-08 12:15:00,43.39,43.39,43.38,43.38,2200.0,42.9934,42.9934,42.9835,42.9835,2200.0
2022-12-08 12:20:00,43.38,43.38,43.37,43.38,10984.0,42.9835,42.9835,42.9736,42.9835,10984.0
2022-12-08 12:25:00,43.37,43.39,43.37,43.39,2597.0,42.9736,42.9934,42.9736,42.9934,2597.0
2022-12-08 12:30:00,43.38,43.39,43.37,43.38,7457.0,42.9835,42.9934,42.9736,42.9835,7457.0
2022-12-08 12:35:00,43.38,43.4,43.37,43.38,7357.0,42.9835,43.0033,42.9736,42.9835,7357.0
2022-12-08 12:40:00,43.38,43.38,43.36,43.37,8656.0,42.9835,42.9835,42.9637,42.9736,8656.0
2022-12-08 12:45:00,43.37,43.38,43.36,43.38,3947.0,42.9736,42.9835,42.9637,42.9835,3947.0
2022-12-08 12:50:00,43.38,43.39,43.38,43.38,8098.0,42.9835,42.9934,42.9835,42.9835,8098.0
2022-12-08 12:55:00,43.38,43.39,43.38,43.39,1469.0,42.9835,42.9934,42.9835,42.9934,1469.0
2022-12-08 13:00:00,43.39,43.4,43.39,43.39,2515.0,42.9934,43.0033,42.9934,42.9934,2515.0
2022-12-08 13:05:00,43.39,43.4,43.39,43.4,3864.0,42.9934,43.0033,42.9934,43.0033,3864.0
2022-12-08 13:10:00,43.4,43.4,43.38,43.38,2377.0,43.0033,43.0033,42.9835,42.9835,2377.0
2022-12-08 13:15:00,43.38,43.39,43.37,43.38,2659.0,42.9835,42.9934,42.9736,42.9835,2659.0
2022-12-08 13:20:00,43.38,43.39,43.37,43.39,1700.0,42.9835,42.9934,42.9736,42.9934,1700.0
2022-12-08 13:25:00,43.4,43.41,43.39,43.41,8106.0,43.0033,43.0132,42.9934,43.0132,8106.0
2022-12-08 13:30:00,43.41,43.44,43.41,43.42,7064.0,43.0132,43.043,43.0132,43.0232,7064.0
2022-12-08 13:35:00,43.43,43.44,43.42,43.44,4816.0,43.0331,43.043,43.0232,43.043,4816.0
2022-12-08 13:40:00,43.45,43.46,43.44,43.45,10403.0,43.0529,43.0628,43.043,43.0529,10403.0
2022-12-08 13:45:00,43.46,43.46,43.45,43.46,7232.0,43.0628,43.0628,43.0529,43.0628,7232.0
2022-12-08 13:50:00,43.45,43.46,43.42,43.43,15373.0,43.0529,43.0628,43.0232,43.0331,15373.0
2022-12-08 13:55:00,43.43,43.43,43.41,43.43,15622.0,43.0331,43.0331,43.0132,43.0331,15622.0
2022-12-08 14:00:00,43.42,43.42,43.38,43.38,9106.0,43.0232,43.0232,42.9835,42.9835,9106.0
2022-12-08 14:05:00,43.38,43.38,43.35,43.36,16230.0,42.9835,42.9835,42.9538,42.9637,16230.0
2022-12-08 14:10:00,43.37,43.37,43.34,43.37,3700.0,42.9736,42.9736,42.9439,42.9736,3700.0
2022-12-08 14:15:00,43.37,43.38,43.35,43.37,5493.0,42.9736,42.9835,42.9538,42.9736,5493.0
2022-12-08 14:20:00,43.37,43.39,43.37,43.39,12520.0,42.9736,42.9934,42.9736,42.9934,12520.0
2022-12-08 14:25:00,43.38,43.39,43.36,43.36,11083.0,42.9835,42.9934,42.9637,42.9637,11083.0
2022-12-08 14:30:00,43.36,43.36,43.34,43.35,5719.0,42.9637,42.9637,42.9439,42.9538,5719.0
2022-12-08 14:35:00,43.34,43.36,43.34,43.36,8271.0,42.9439,42.9637,42.9439,42.9637,8271.0
2022-12-08 14:40:00,43.36,43.37,43.35,43.37,16507.0,42.9637,42.9736,42.9538,42.9736,16507.0
2022-12-08 14:45:00,43.37,43.38,43.37,43.37,25342.0,42.9736,42.9835,42.9736,42.9736,25342.0
2022-12-08 14:50:00,43.38,43.38,43.36,43.38,7797.0,42.9835,42.9835,42.9637,42.9835,7797.0
2022-12-08 14:55:00,43.39,43.39,43.37,43.37,7155.0,42.9934,42.9934,42.9736,42.9736,7155.0
2022-12-08 15:00:00,43.37,43.37,43.36,43.37,9432.0,42.9736,42.9736,42.9637,42.9736,9432.0
2022-12-08 15:05:00,43.37,43.37,43.34,43.37,5309.0,42.9736,42.9736,42.9439,42.9736,5309.0
2022-12-08 15:10:00,43.37,43.37,43.34,43.34,8133.0,42.9736,42.9736,42.9439,42.9439,8133.0
2022-12-08 15:15:00,43.34,43.35,43.32,43.34,87546.0,42.9439,42.9538,42.9241,42.9439,87546.0
2022-12-08 15:20:00,43.34,43.35,43.31,43.34,30759.0,42.9439,42.9538,42.9142,42.9439,30759.0
2022-12-08 15:25:00,43.34,43.35,43.33,43.34,35127.0,42.9439,42.9538,42.934,42.9439,35127.0
2022-12-08 15:30:00,43.34,43.35,43.33,43.33,29236.0,42.9439,42.9538,42.934,42.934,29236.0
2022-12-08 15:35:00,43.33,43.33,43.32,43.33,13719.0,42.934,42.934,42.9241,42.934,13719.0
2022-12-08 15:40:00,43.33,43.34,43.32,43.33,12169.0,42.934,42.9439,42.9241,42.934,12169.0
2022-12-08 15:45:00,43.33,43.34,43.31,43.33,30786.0,42.934,42.9439,42.9142,42.934,30786.0
2022-12-08 15:50:00,43.33,43.35,43.32,43.34,83811.0,42.934,42.9538,42.9241,42.9439,83811.0
2022-12-08 15:55:00,43.34,43.41,43.34,43.41,124010.0,42.9439,43.0132,42.9439,43.0132,124010.0
2022-12-09 09:30:00,43.01,43.01,42.87,42.92,62986.0,42.6169,42.6169,42.4782,42.5277,62986.0
2022-12-09 09:35:00,42.93,42.97,42.92,42.95,15947.0,42.5376,42.5773,42.5277,42.5575,15947.0
2022-12-09 09:40:00,42.95,42.98,42.93,42.98,24645.0,42.5575,42.5872,42.5376,42.5872,24645.0
2022-12-09 09:45:00,42.98,42.99,42.95,42.96,23576.0,42.5872,42.5971,42.5575,42.5674,23576.0
2022-12-09 09:50:00,42.95,42.96,42.93,42.94,22728.0,42.5575,42.5674,42.5376,42.5475,22728.0
2022-12-09 09:55:00,42.94,42.95,42.93,42.95,14686.0,42.5475,42.5575,42.5376,42.5575,14686.0
2022-12-09 10:00:00,42.95,42.99,42.9,42.95,87773.0,42.5575,42.5971,42.5079,42.5575,87773.0
2022-12-09 10:05:00,42.95,42.97,42.92,42.93,19844.0,42.5575,42.5773,42.5277,42.5376,19844.0
2022-12-09 10:10:00,42.94,42.95,42.91,42.93,12678.0,42.5475,42.5575,42.5178,42.5376,12678.0
2022-12-09 10:15:00,42.94,42.94,42.9,42.9,15278.0,42.5475,42.5475,42.5079,42.5079,15278.0
2022-12-09 10:20:00,42.91,42.92,42.87,42.87,16162.0,42.5178,42.5277,42.4782,42.4782,16162.0
2022-12-09 10:25:00,42.87,42.89,42.85,42.86,11829.0,42.4782,42.498,42.4584,42.4683,11829.0
2022-12-09 10:30:00,42.87,42.91,42.84,42.84,11369.0,42.4782,42.5178,42.4485,42.4485,11369.0
2022-12-09 10:35:00,42.83,42.89,42.82,42.88,28170.0,42.4385,42.498,42.4286,42.4881,28170.0
2022-12-09 10:40:00,42.88,42.89,42.85,42.86,236003.0,42.4881,42.498,42.4584,42.4683,236003.0
2022-12-09 10:45:00,42.85,42.86,42.84,42.84,10078.0,42.4584,42.4683,42.4485,42.4485,10078.0
2022-12-09 10:50:00,42.84,42.86,42.84,42.86,20344.0,42.4485,42.4683,42.4485,42.4683,20344.0
2022-12-09 10:55:00,42.86,42.88,42.85,42.87,10865.0,42.4683,42.4881,42.4584,42.4782,10865.0
2022-12-09 11:00:00,42.87,42.9,42.87,42.89,22498.0,42.4782,42.5079,42.4782,42.498,22498.0
2022-12-09 11:05:00,42.89,42.89,42.86,42.86,6811.0,42.498,42.498,42.4683,42.4683,6811.0
2022-12-09 11:10:00,42.86,42.87,42.85,42.86,21532.0,42.4683,42.4782,42.4584,42.4683,21532.0
2022-12-09 11:15:00,42.86,42.89,42.86,42.87,18176.0,42.4683,42.498,42.4683,42.4782,18176.0
2022-12-09 11:20:00,42.87,42.88,42.86,42.88,11638.0,42.4782,42.4881,42.4683,42.4881,11638.0
2022-12-09 11:25:00,42.87,42.88,42.86,42.88,9954.0,42.4782,42.4881,42.4683,42.4881,9954.0
2022-12-09 11:30:00,42.88,42.9,42.87,42.9,10866.0,42.4881,42.5079,42.4782,42.5079,10866.0
2022-12-09 11:35:00,42.89,42.91,42.87,42.87,9042.0,42.498,42.5178,42.4782,42.4782,9042.0
2022-12-09 11:40:00,42.87,42.9,42.86,42.9,8558.0,42.4782,42.5079,42.4683,42.5079,8558.0
2022-12-09 11:45:00,42.9,42.92,42.9,42.92,15360.0,42.5079,42.5277,42.5079,42.5277,15360.0
2022-12-09 11:50:00,42.92,42.94,42.92,42.93,9425.0,42.5277,42.5475,42.5277,42.5376,9425.0
2022-12-09 11:55:00,42.93,42.94,42.92,42.94,5108.0,42.5376,42.5475,42.5277,42.5475,5108.0
2022-12-09 12:00:00,42.93,42.94,42.91,42.92,6482.0,42.5376,42.5475,42.5178,42.5277,6482.0
2022-12-09 12:05:00,42.92,42.93,42.91,42.92,3469.0,42.5277,42.5376,42.5178,42.5277,3469.0
2022-12-09 12:10:00,42.92,42.93,42.91,42.92,8555.0,42.5277,42.5376,42.5178,42.5277,8555.0
2022-12-09 12:15:00,42.91,42.91,42.89,42.91,11740.0,42.5178,42.5178,42.498,42.5178,11740.0
2022-12-09 12:20:00,42.91,42.91,42.88,42.89,7279.0,42.5178,42.5178,42.4881,42.498,7279.0
2022-12-09 12:25:00,42.88,42.89,42.88,42.88,14029.0,42.4881,42.498,42.4881,42.4881,14029.0
2022-12-09 12:30:00,42.89,42.91,42.88,42.9,8616.0,42.498,42.5178,42.4881,42.5079,8616.0
2022-12-09 12:35:00,42.91,42.91,42.89,42.9,2225.0,42.5178,42.5178,42.498,42.5079,2225.0
2022-12-09 12:40:00,42.9,42.9,42.87,42.88,14087.0,42.5079,42.5079,42.4782,42.4881,14087.0
2022-12-09 12:45:00,42.89,42.9,42.88,42.88,5646.0,42.498,42.5079,42.4881,42.4881,5646.0
2022-12-09 12:50:00,42.88,42.89,42.88,42.89,4900.0,42.4881,42.498,42.4881,42.498,4900.0
2022-12-09 12:55:00,42.89,42.9,42.88,42.9,11673.0,42.498,42.5079,42.4881,42.5079,11673.0
2022-12-09 13:00:00,42.89,42.89,42.86,42.88,9568.0,42.498,42.498,42.4683,42.4881,9568.0
2022-12-09 13:05:00,42.88,42.88,42.86,42.87,70601.0,42.4881,42.4881,42.4683,42.4782,70601.0
2022-12-09 13:10:00,42.87,42.87,42.85,42.86,58369.0,42.4782,42.4782,42.4584,42.4683,58369.0
2022-12-09 13:15:00,42.86,42.88,42.86,42.86,7296.0,42.4683,42.4881,42.4683,42.4683,7296.0
2022-12-09 13:20:00,42.86,42.87,42.85,42.85,11242.0,42.4683,42.4782,42.4584,42.4584,11242.0
2022-12-09 13:25:00,42.84,42.86,42.84,42.85,10851.0,42.4485,42.4683,42.4485,42.4584,10851.0
2022-12-09 13:30:00,42.85,42.87,42.85,42.86,10621.0,42.4584,42.4782,42.4584,42.4683,10621.0
2022-12-09 13:35:00,42.87,42.87,42.86,42.87,2400.0,42.4782,42.4782,42.4683,42.4782,2400.0
2022-12-09 13:40:00,42.87,42.88,42.87,42.88,4868.0,42.4782,42.4881,42.4782,42.4881,4868.0
2022-12-09 13:45:00,42.87,42.88,42.86,42.87,3300.0,42.4782,42.4881,42.4683,42.4782,3300.0
2022-12-09 13:50:00,42.88,42.89,42.87,42.88,7896.0,42.4881,42.498,42.4782,42.4881,7896.0
2022-12-09 13:55:00,42.88,42.88,42.87,42.88,1430.0,42.4881,42.4881,42.4782,42.4881,1430.0
2022-12-09 14:00:00,42.87,42.88,42.86,42.86,11171.0,42.4782,42.4881,42.4683,42.4683,11171.0
2022-12-09 14:05:00,42.86,42.86,42.85,42.86,11068.0,42.4683,42.4683,42.4584,42.4683,11068.0
2022-12-09 14:10:00,42.86,42.87,42.84,42.87,18595.0,42.4683,42.4782,42.4485,42.4782,18595.0
2022-12-09 14:15:00,42.88,42.89,42.87,42.88,4605.0,42.4881,42.498,42.4782,42.4881,4605.0
2022-12-09 14:20:00,42.89,42.89,42.88,42.89,4585.0,42.498,42.498,42.4881,42.498,4585.0
2022-12-09 14:25:00,42.89,42.93,42.88,42.93,23395.0,42.498,42.5376,42.4881,42.5376,23395.0
2022-12-09 14:30:00,42.93,42.93,42.9,42.92,32706.0,42.5376,42.5376,42.5079,42.5277,32706.0
2022-12-09 14:35:00,42.92,42.92,42.91,42.91,14197.0,42.5277,42.5277,42.5178,42.5178,14197.0
2022-12-09 14:40:00,42.91,42.92,42.89,42.9,53513.0,42.5178,42.5277,42.498,42.5079,53513.0
2022-12-09 14:45:00,42.9,42.91,42.89,42.91,21406.0,42.5079,42.5178,42.498,42.5178,21406.0
2022-12-09 14:50:00,42.91,42.92,42.9,42.92,30020.0,42.5178,42.5277,42.5079,42.5277,30020.0
2022-12-09 14:55:00,42.92,42.92,42.91,42.91,6359.0,42.5277,42.5277,42.5178,42.5178,6359.0
2022-12-09 15:00:00,42.91,42.91,42.9,42.91,11272.0,42.5178,42.5178,42.5079,42.5178,11272.0
2022-12-09 15:05:00,42.91,42.92,42.89,42.9,28940.0,42.5178,42.5277,42.498,42.5079,28940.0
2022-12-09 15:10:00,42.9,42.9,42.88,42.9,68026.0,42.5079,42.5079,42.4881,42.5079,68026.0
2022-12-09 15:15:00,42.9,42.92,42.89,42.91,11736.0,42.5079,42.5277,42.498,42.5178,11736.0
2022-12-09 15:20:00,42.91,42.91,42.89,42.9,5722.0,42.5178,42.5178,42.498,42.5079,5722.0
2022-12-09 15:25:00,42.89,42.9,42.88,42.89,13239.0,42.498,42.5079,42.4881,42.498,13239.0
2022-12-09 15:30:00,42.89,42.9,42.87,42.89,13059.0,42.498,42.5079,42.4782,42.498,13059.0
2022-12-09 15:35:00,42.89,42.9,42.87,42.87,48221.0,42.498,42.5079,42.4782,42.4782,48221.0
2022-12-09 15:40:00,42.87,42.88,42.86,42.87,18877.0,42.4782,42.4881,42.4683,42.4782,18877.0
2022-12-09 15:45:00,42.87,42.88,42.84,42.84,27147.0,42.4782,42.4881,42.4485,42.4485,27147.0
2022-12-09 15:50:00,42.84,42.84,42.8,42.81,51852.0,42.4485,42.4485,42.4088,42.4187,51852.0
2022-12-09 15:55:00,42.82,42.82,42.78,42.78,91293.0,42.4286,42.4286,42.389,42.389,91293.0
2022-12-12 09:30:00,42.88,42.88,42.8,42.81,34908.0,42.4881,42.4881,42.4088,42.4187,34908.0
2022-12-12 09:35:00,42.82,42.82,42.77,42.78,10426.0,42.4286,42.4286,42.3791,42.389,10426.0
2022-12-12 09:40:00,42.77,42.79,42.74,42.75,34247.0,42.3791,42.3989,42.3494,42.3593,34247.0
2022-12-12 09:45:00,42.74,42.76,42.72,42.75,99408.0,42.3494,42.3692,42.3296,42.3593,99408.0
2022-12-12 09:50:00,42.76,42.76,42.73,42.73,25361.0,42.3692,42.3692,42.3395,42.3395,25361.0
2022-12-12 09:55:00,42.73,42.75,42.72,42.75,25515.0,42.3395,42.3593,42.3296,42.3593,25515.0
2022-12-12 10:00:00,42.75,42.76,42.74,42.75,19457.0,42.3593,42.3692,42.3494,42.3593,19457.0
2022-12-12 10:05:00,42.76,42.76,42.74,42.75,20908.0,42.3692,42.3692,42.3494,42.3593,20908.0
2022-12-12 10:10:00,42.75,42.79,42.74,42.77,71811.0,42.3593,42.3989,42.3494,42.3791,71811.0
2022-12-12 10:15:00,42.77,42.77,42.75,42.75,28663.0,42.3791,42.3791,42.3593,42.3593,28663.0
2022-12-12 10:20:00,42.75,42.77,42.75,42.77,39917.0,42.3593,42.3791,42.3593,42.3791,39917.0
2022-12-12 10:25:00,42.76,42.77,42.75,42.75,41702.0,42.3692,42.3791,42.3593,42.3593,41702.0
2022-12-12 10:30:00,42.75,42.76,42.74,42.76,13254.0,42.3593,42.3692,42.3494,42.3692,13254.0
2022-12-12 10:35:00,42.76,42.76,42.74,42.74,24696.0,42.3692,42.3692,42.3494,42.3494,24696.0
2022-12-12 10:40:00,42.74,42.77,42.74,42.77,18639.0,42.3494,42.3791,42.3494,42.3791,18639.0
2022-12-12 10:45:00,42.76,42.76,42.75,42.75,8146.0,42.3692,42.3692,42.3593,42.3593,8146.0
2022-12-12 10:50:00,42.75,42.75,42.73,42.74,24114.0,42.3593,42.3593,42.3395,42.3494,24114.0
2022-12-12 10:55:00,42.74,42.75,42.73,42.74,11613.0,42.3494,42.3593,42.3395,42.3494,11613.0
2022-12-12 11:00:00,42.74,42.74,42.72,42.74,15029.0,42.3494,42.3494,42.3296,42.3494,15029.0
2022-12-12 11:05:00,42.75,42.77,42.74,42.76,18163.0,42.3593,42.3791,42.3494,42.3692,18163.0
2022-12-12 11:10:00,42.76,42.76,42.73,42.73,28306.0,42.3692,42.3692,42.3395,42.3395,28306.0
2022-12-12 11:15:00,42.73,42.74,42.72,42.73,9884.0,42.3395,42.3494,42.3296,42.3395,9884.0
2022-12-12 11:20:00,42.73,42.74,42.73,42.74,5593.0,42.3395,42.3494,42.3395,42.3494,5593.0
2022-12-12 11:25:00,42.74,42.75,42.72,42.72,9651.0,42.3494,42.3593,42.3296,42.3296,9651.0
2022-12-12 11:30:00,42.72,42.73,42.71,42.72,3358.0,42.3296,42.3395,42.3196,42.3296,3358.0
2022-12-12 11:35:00,42.73,42.75,42.72,42.74,61868.0,42.3395,42.3593,42.3296,42.3494,61868.0
2022-12-12 11:40:00,42.74,42.75,42.73,42.74,3703.0,42.3494,42.3593,42.3395,42.3494,3703.0
2022-12-12 11:45:00,42.75,42.77,42.74,42.77,6609.0,42.3593,42.3791,42.3494,42.3791,6609.0
2022-12-12 11:50:00,42.77,42.78,42.76,42.77,13856.0,42.3791,42.389,42.3692,42.3791,13856.0
2022-12-12 11:55:00,42.76,42.77,42.75,42.75,3291.0,42.3692,42.3791,42.3593,42.3593,3291.0
2022-12-12 12:00:00,42.76,42.78,42.75,42.77,13400.0,42.3692,42.389,42.3593,42.3791,13400.0
2022-12-12 12:05:00,42.77,42.79,42.77,42.77,16531.0,42.3791,42.3989,42.3791,42.3791,16531.0
2022-12-12 12:10:00,42.77,42.78,42.77,42.77,7289.0,42.3791,42.389,42.3791,42.3791,7289.0
2022-12-12 12:15:00,42.77,42.79,42.77,42.79,7090.0,42.3791,42.3989,42.3791,42.3989,7090.0
2022-12-12 12:20:00,42.79,42.79,42.77,42.77,6222.0,42.3989,42.3989,42.3791,42.3791,6222.0
2022-12-12 12:25:00,42.77,42.78,42.76,42.77,7819.0,42.3791,42.389,42.3692,42.3791,7819.0
2022-12-12 12:30:00,42.78,42.79,42.77,42.78,5481.0,42.389,42.3989,42.3791,42.389,5481.0
2022-12-12 12:35:00,42.78,42.79,42.78,42.79,5215.0,42.389,42.3989,42.389,42.3989,5215.0
2022-12-12 12:40:00,42.79,42.8,42.77,42.78,7722.0,42.3989,42.4088,42.3791,42.389,7722.0
2022-12-12 12:45:00,42.78,42.79,42.78,42.79,9092.0,42.389,42.3989,42.389,42.3989,9092.0
2022-12-12 12:50:00,42.79,42.79,42.78,42.79,10334.0,42.3989,42.3989,42.389,42.3989,10334.0
2022-12-12 12:55:00,42.79,42.8,42.79,42.79,7961.0,42.3989,42.4088,42.3989,42.3989,7961.0
2022-12-12 13:00:00,42.8,42.81,42.77,42.77,27912.0,42.4088,42.4187,42.3791,42.3791,27912.0
2022-12-12 13:05:00,42.77,42.78,42.77,42.78,1371.0,42.3791,42.389,42.3791,42.389,1371.0
2022-12-12 13:10:00,42.78,42.78,42.76,42.77,4662.0,42.389,42.389,42.3692,42.3791,4662.0
2022-12-12 13:15:00,42.76,42.78,42.76,42.77,5986.0,42.3692,42.389,42.3692,42.3791,5986.0
2022-12-12 13:20:00,42.78,42.78,42.77,42.77,4793.0,42.389,42.389,42.3791,42.3791,4793.0
2022-12-12 13:25:00,42.77,42.78,42.77,42.77,2921.0,42.3791,42.389,42.3791,42.3791,2921.0
2022-12-12 13:30:00,42.77,42.79,42.77,42.79,3931.0,42.3791,42.3989,42.3791,42.3989,3931.0
2022-12-12 13:35:00,42.79,42.79,42.77,42.78,8156.0,42.3989,42.3989,42.3791,42.389,8156.0
2022-12-12 13:40:00,42.78,42.79,42.77,42.79,7157.0,42.389,42.3989,42.3791,42.3989,7157.0
2022-12-12 13:45:00,42.79,42.8,42.78,42.79,5044.0,42.3989,42.4088,42.389,42.3989,5044.0
2022-12-12 13:50:00,42.8,42.8,42.78,42.79,1988.0,42.4088,42.4088,42.389,42.3989,1988.0
2022-12-12 13:55:00,42.79,42.79,42.78,42.79,1193.0,42.3989,42.3989,42.389,42.3989,1193.0
2022-12-12 14:00:00,42.79,42.79,42.77,42.77,4754.0,42.3989,42.3989,42.3791,42.3791,4754.0
2022-12-12 14:05:00,42.78,42.78,42.76,42.76,2674.0,42.389,42.389,42.3692,42.3692,2674.0
2022-12-12 14:10:00,42.77,42.77,42.76,42.77,2995.0,42.3791,42.3791,42.3692,42.3791,2995.0
2022-12-12 14:15:00,42.78,42.78,42.77,42.77,1295.0,42.389,42.389,42.3791,42.3791,1295.0
2022-12-12 14:20:00,42.77,42.79,42.77,42.78,12593.0,42.3791,42.3989,42.3791,42.389,12593.0
2022-12-12 14:25:00,42.79,42.79,42.78,42.79,8192.0,42.3989,42.3989,42.389,42.3989,8192.0
2022-12-12 14:30:00,42.78,42.78,42.76,42.77,28565.0,42.389,42.389,42.3692,42.3791,28565.0
2022-12-12 14:35:00,42.77,42.79,42.77,42.79,5016.0,42.3791,42.3989,42.3791,42.3989,5016.0
2022-12-12 14:40:00,42.8,42.81,42.79,42.81,4923.0,42.4088,42.4187,42.3989,42.4187,4923.0
2022-12-12 14:45:00,42.81,42.82,42.8,42.81,6425.0,42.4187,42.4286,42.4088,42.4187,6425.0
2022-12-12 14:50:00,42.8,42.83,42.8,42.83,16253.0,42.4088,42.4385,42.4088,42.4385,16253.0
2022-12-12 14:55:00,42.83,42.84,42.82,42.83,8230.0,42.4385,42.4485,42.4286,42.4385,8230.0
2022-12-12 15:00:00,42.83,42.84,42.82,42.84,45305.0,42.4385,42.4485,42.4286,42.4485,45305.0
2022-12-12 15:05:00,42.84,42.85,42.83,42.85,19392.0,42.4485,42.4584,42.4385,42.4584,19392.0
2022-12-12 15:10:00,42.84,42.86,42.84,42.85,11181.0,42.4485,42.4683,42.4485,42.4584,11181.0
2022-12-12 15:15:00,42.84,42.85,42.84,42.84,14127.0,42.4485,42.4584,42.4485,42.4485,14127.0
2022-12-12 15:20:00,42.84,42.88,42.84,42.88,20225.0,42.4485,42.4881,42.4485,42.4881,20225.0
2022-12-12 15:25:00,42.89,42.89,42.87,42.88,15856.0,42.498,42.498,42.4782,42.4881,15856.0
2022-12-12 15:30:00,42.88,42.89,42.87,42.89,38017.0,42.4881,42.498,42.4782,42.498,38017.0
2022-12-12 15:35:00,42.88,42.89,42.88,42.89,8229.0,42.4881,42.498,42.4881,42.498,8229.0
2022-12-12 15:40:00,42.89,42.9,42.87,42.88,26996.0,42.498,42.5079,42.4782,42.4881,26996.0
2022-12-12 15:45:00,42.88,42.88,42.87,42.87,3042.0,42.4881,42.4881,42.4782,42.4782,3042.0
2022-12-12 15:50:00,42.87,42.88,42.86,42.88,29819.0,42.4782,42.4881,42.4683,42.4881,29819.0
2022-12-12 15:55:00,42.88,42.95,42.87,42.94,466604.0,42.4881,42.5575,42.4782,42.5475,466604.0
2022-12-13 09:30:00,43.53,43.64,43.38,43.38,85859.0,43.1321,43.2411,42.9835,42.9835,85859.0
2022-12-13 09:35:00,43.39,43.42,43.3,43.32,106468.0,42.9934,43.0232,42.9043,42.9241,106468.0
2022-12-13 09:40:00,43.32,43.46,43.31,43.45,205988.0,42.9241,43.0628,42.9142,43.0529,205988.0
2022-12-13 09:45:00,43.45,43.52,43.44,43.48,96249.0,43.0529,43.1222,43.043,43.0826,96249.0
2022-12-13 09:50:00,43.47,43.53,43.45,43.52,142476.0,43.0727,43.1321,43.0529,43.1222,142476.0
2022-12-13 09:55:00,43.52,43.57,43.52,43.54,91145.0,43.1222,43.1718,43.1222,43.1421,91145.0
2022-12-13 10:00:00,43.54,43.55,43.49,43.51,97576.0,43.1421,43.152,43.0925,43.1123,97576.0
2022-12-13 10:05:00,43.51,43.51,43.41,43.43,70109.0,43.1123,43.1123,43.0132,43.0331,70109.0
2022-12-13 10:10:00,43.43,43.47,43.41,43.46,40873.0,43.0331,43.0727,43.0132,43.0628,40873.0
2022-12-13 10:15:00,43.46,43.46,43.39,43.41,119101.0,43.0628,43.0628,42.9934,43.0132,119101.0
2022-12-13 10:20:00,43.41,43.42,43.31,43.32,49934.0,43.0132,43.0232,42.9142,42.9241,49934.0
2022-12-13 10:25:00,43.31,43.32,43.28,43.29,50528.0,42.9142,42.9241,42.8844,42.8943,50528.0
2022-12-13 10:30:00,43.3,43.34,43.27,43.33,106548.0,42.9043,42.9439,42.8745,42.934,106548.0
2022-12-13 10:35:00,43.33,43.33,43.23,43.23,664115.0,42.934,42.934,42.8349,42.8349,664115.0
2022-12-13 10:40:00,43.23,43.32,43.23,43.31,23314.0,42.8349,42.9241,42.8349,42.9142,23314.0
2022-12-13 10:45:00,43.32,43.35,43.27,43.27,36895.0,42.9241,42.9538,42.8745,42.8745,36895.0
2022-12-13 10:50:00,43.27,43.32,43.26,43.3,50160.0,42.8745,42.9241,42.8646,42.9043,50160.0
2022-12-13 10:55:00,43.31,43.34,43.28,43.33,34365.0,42.9142,42.9439,42.8844,42.934,34365.0
2022-12-13 11:00:00,43.33,43.36,43.33,43.36,32375.0,42.934,42.9637,42.934,42.9637,32375.0
2022-12-13 11:05:00,43.36,43.36,43.33,43.35,28018.0,42.9637,42.9637,42.934,42.9538,28018.0
2022-12-13 11:10:00,43.35,43.38,43.33,43.38,33407.0,42.9538,42.9835,42.934,42.9835,33407.0
2022-12-13 11:15:00,43.38,43.39,43.37,43.38,304070.0,42.9835,42.9934,42.9736,42.9835,304070.0
2022-12-13 11:20:00,43.38,43.38,43.32,43.32,26313.0,42.9835,42.9835,42.9241,42.9241,26313.0
2022-12-13 11:25:00,43.33,43.33,43.3,43.32,57449.0,42.934,42.934,42.9043,42.9241,57449.0
2022-12-13 11:30:00,43.32,43.37,43.31,43.37,18790.0,42.9241,42.9736,42.9142,42.9736,18790.0
2022-12-13 11:35:00,43.36,43.37,43.34,43.34,26309.0,42.9637,42.9736,42.9439,42.9439,26309.0
2022-12-13 11:40:00,43.34,43.34,43.32,43.33,13472.0,42.9439,42.9439,42.9241,42.934,13472.0
2022-12-13 11:45:00,43.32,43.32,43.22,43.23,76707.0,42.9241,42.9241,42.825,42.8349,76707.0
2022-12-13 11:50:00,43.23,43.23,43.2,43.22,95740.0,42.8349,42.8349,42.8052,42.825,95740.0
2022-12-13 11:55:00,43.22,43.24,43.19,43.24,18622.0,42.825,42.8448,42.7953,42.8448,18622.0
2022-12-13 12:00:00,43.24,43.27,43.24,43.26,139793.0,42.8448,42.8745,42.8448,42.8646,139793.0
2022-12-13 12:05:00,43.26,43.27,43.25,43.25,16803.0,42.8646,42.8745,42.8547,42.8547,16803.0
2022-12-13 12:10:00,43.24,43.24,43.2,43.22,34687.0,42.8448,42.8448,42.8052,42.825,34687.0
2022-12-13 12:15:00,43.22,43.22,43.14,43.15,11175.0,42.825,42.825,42.7457,42.7556,11175.0
2022-12-13 12:20:00,43.15,43.18,43.14,43.17,17604.0,42.7556,42.7853,42.7457,42.7754,17604.0
2022-12-13 12:25:00,43.17,43.18,43.16,43.17,33489.0,42.7754,42.7853,42.7655,42.7754,33489.0
2022-12-13 12:30:00,43.16,43.17,43.13,43.17,39326.0,42.7655,42.7754,42.7358,42.7754,39326.0
2022-12-13 12:35:00,43.16,43.18,43.15,43.18,19027.0,42.7655,42.7853,42.7556,42.7853,19027.0
2022-12-13 12:40:00,43.18,43.19,43.16,43.19,60885.0,42.7853,42.7953,42.7655,42.7953,60885.0
2022-12-13 12:45:00,43.19,43.21,43.13,43.13,48692.0,42.7953,42.8151,42.7358,42.7358,48692.0
2022-12-13 12:50:00,43.14,43.16,43.13,43.16,32589.0,42.7457,42.7655,42.7358,42.7655,32589.0
2022-12-13 12:55:00,43.16,43.17,43.15,43.17,13973.0,42.7655,42.7754,42.7556,42.7754,13973.0
2022-12-13 13:00:00,43.18,43.19,43.16,43.18,34411.0,42.7853,42.7953,42.7655,42.7853,34411.0
2022-12-13 13:05:00,43.18,43.19,43.16,43.17,10358.0,42.7853,42.7953,42.7655,42.7754,10358.0
2022-12-13 13:10:00,43.17,43.19,43.17,43.19,22129.0,42.7754,42.7953,42.7754,42.7953,22129.0
2022-12-13 13:15:00,43.19,43.23,43.19,43.23,7741.0,42.7953,42.8349,42.7953,42.8349,7741.0
2022-12-13 13:20:00,43.23,43.25,43.22,43.24,10821.0,42.8349,42.8547,42.825,42.8448,10821.0
2022-12-13 13:25:00,43.24,43.24,43.22,43.23,10746.0,42.8448,42.8448,42.825,42.8349,10746.0
2022-12-13 13:30:00,43.24,43.26,43.22,43.23,13200.0,42.8448,42.8646,42.825,42.8349,13200.0
2022-12-13 13:35:00,43.22,43.23,43.21,43.22,7273.0,42.825,42.8349,42.8151,42.825,7273.0
2022-12-13 13:40:00,43.22,43.23,43.2,43.23,13568.0,42.825,42.8349,42.8052,42.8349,13568.0
2022-12-13 13:45:00,43.24,43.24,43.21,43.21,6474.0,42.8448,42.8448,42.8151,42.8151,6474.0
2022-12-13 13:50:00,43.22,43.23,43.18,43.18,6576.0,42.825,42.8349,42.7853,42.7853,6576.0
2022-12-13 13:55:00,43.19,43.22,43.19,43.22,6268.0,42.7953,42.825,42.7953,42.825,6268.0
2022-12-13 14:00:00,43.23,43.25,43.22,43.25,7110.0,42.8349,42.8547,42.825,42.8547,7110.0
2022-12-13 14:05:00,43.25,43.25,43.22,43.22,10646.0,42.8547,42.8547,42.825,42.825,10646.0
2022-12-13 14:10:00,43.22,43.24,43.21,43.24,8273.0,42.825,42.8448,42.8151,42.8448,8273.0
2022-12-13 14:15:00,43.23,43.24,43.22,43.23,5407.0,42.8349,42.8448,42.825,42.8349,5407.0
2022-12-13 14:20:00,43.23,43.23,43.22,43.23,5870.0,42.8349,42.8349,42.825,42.8349,5870.0
2022-12-13 14:25:00,43.23,43.24,43.23,43.24,4366.0,42.8349,42.8448,42.8349,42.8448,4366.0
2022-12-13 14:30:00,43.24,43.25,43.23,43.24,55334.0,42.8448,42.8547,42.8349,42.8448,55334.0
2022-12-13 14:35:00,43.23,43.27,43.23,43.27,12664.0,42.8349,42.8745,42.8349,42.8745,12664.0
2022-12-13 14:40:00,43.27,43.32,43.25,43.31,35868.0,42.8745,42.9241,42.8547,42.9142,35868.0
2022-12-13 14:45:00,43.31,43.31,43.3,43.3,6500.0,42.9142,42.9142,42.9043,42.9043,6500.0
2022-12-13 14:50:00,43.3,43.3,43.23,43.24,26267.0,42.9043,42.9043,42.8349,42.8448,26267.0
2022-12-13 14:55:00,43.24,43.24,43.22,43.24,31703.0,42.8448,42.8448,42.825,42.8448,31703.0
2022-12-13 15:00:00,43.24,43.24,43.17,43.18,55004.0,42.8448,42.8448,42.7754,42.7853,55004.0
2022-12-13 15:05:00,43.18,43.21,43.17,43.2,35795.0,42.7853,42.8151,42.7754,42.8052,35795.0
2022-12-13 15:10:00,43.2,43.21,43.18,43.21,17598.0,42.8052,42.8151,42.7853,42.8151,17598.0
2022-12-13 15:15:00,43.2,43.25,43.19,43.25,24889.0,42.8052,42.8547,42.7953,42.8547,24889.0
2022-12-13 15:20:00,43.25,43.26,43.22,43.26,22042.0,42.8547,42.8646,42.825,42.8646,22042.0
2022-12-13 15:25:00,43.26,43.26,43.24,43.26,31886.0,42.8646,42.8646,42.8448,42.8646,31886.0
2022-12-13 15:30:00,43.26,43.31,43.26,43.3,20336.0,42.8646,42.9142,42.8646,42.9043,20336.0
2022-12-13 15:35:00,43.29,43.3,43.24,43.25,20373.0,42.8943,42.9043,42.8448,42.8547,20373.0
2022-12-13 15:40:00,43.25,43.26,43.24,43.25,45157.0,42.8547,42.8646,42.8448,42.8547,45157.0
2022-12-13 15:45:00,43.25,43.26,43.24,43.26,10568.0,42.8547,42.8646,42.8448,42.8646,10568.0
2022-12-13 15:50:00,43.26,43.28,43.25,43.25,133414.0,42.8646,42.8844,42.8547,42.8547,133414.0
2022-12-13 15:55:00,43.26,43.26,43.21,43.23,131881.0,42.8646,42.8646,42.8151,42.8349,131881.0
2022-12-14 09:30:00,43.2,43.2,43.09,43.15,47694.0,42.8052,42.8052,42.6962,42.7556,47694.0
2022-12-14 09:35:00,43.13,43.17,43.12,43.16,56852.0,42.7358,42.7754,42.7259,42.7655,56852.0
2022-12-14 09:40:00,43.16,43.2,43.15,43.2,13401.0,42.7655,42.8052,42.7556,42.8052,13401.0
2022-12-14 09:45:00,43.2,43.22,43.17,43.19,10084.0,42.8052,42.825,42.7754,42.7953,10084.0
2022-12-14 09:50:00,43.2,43.22,43.17,43.19,32443.0,42.8052,42.825,42.7754,42.7953,32443.0
2022-12-14 09:55:00,43.19,43.19,43.17,43.19,22485.0,42.7953,42.7953,42.7754,42.7953,22485.0
2022-12-14 10:00:00,43.19,43.2,43.16,43.18,29741.0,42.7953,42.8052,42.7655,42.7853,29741.0
2022-12-14 10:05:00,43.18,43.2,43.17,43.19,33395.0,42.7853,42.8052,42.7754,42.7953,33395.0
2022-12-14 10:10:00,43.19,43.2,43.18,43.2,28100.0,42.7953,42.8052,42.7853,42.8052,28100.0
2022-12-14 10:15:00,43.2,43.21,43.18,43.21,10821.0,42.8052,42.8151,42.7853,42.8151,10821.0
2022-12-14 10:20:00,43.2,43.21,43.19,43.2,20454.0,42.8052,42.8151,42.7953,42.8052,20454.0
2022-12-14 10:25:00,43.2,43.21,43.19,43.21,25335.0,42.8052,42.8151,42.7953,42.8151,25335.0
2022-12-14 10:30:00,43.21,43.21,43.18,43.2,24777.0,42.8151,42.8151,42.7853,42.8052,24777.0
2022-12-14 10:35:00,43.2,43.21,43.18,43.19,38322.0,42.8052,42.8151,42.7853,42.7953,38322.0
2022-12-14 10:40:00,43.2,43.24,43.19,43.23,20724.0,42.8052,42.8448,42.7953,42.8349,20724.0
2022-12-14 10:45:00,43.23,43.23,43.21,43.23,47304.0,42.8349,42.8349,42.8151,42.8349,47304.0
2022-12-14 10:50:00,43.23,43.23,43.22,43.23,32117.0,42.8349,42.8349,42.825,42.8349,32117.0
2022-12-14 10:55:00,43.23,43.23,43.21,43.22,44063.0,42.8349,42.8349,42.8151,42.825,44063.0
2022-12-14 11:00:00,43.22,43.24,43.22,43.23,43769.0,42.825,42.8448,42.825,42.8349,43769.0
2022-12-14 11:05:00,43.23,43.23,43.21,43.21,33918.0,42.8349,42.8349,42.8151,42.8151,33918.0
2022-12-14 11:10:00,43.21,43.22,43.2,43.22,31726.0,42.8151,42.825,42.8052,42.825,31726.0
2022-12-14 11:15:00,43.22,43.24,43.21,43.24,29057.0,42.825,42.8448,42.8151,42.8448,29057.0
2022-12-14 11:20:00,43.23,43.25,43.23,43.24,43026.0,42.8349,42.8547,42.8349,42.8448,43026.0
2022-12-14 11:25:00,43.24,43.27,43.23,43.26,47434.0,42.8448,42.8745,42.8349,42.8646,47434.0
2022-12-14 11:30:00,43.26,43.27,43.24,43.25,56108.0,42.8646,42.8745,42.8448,42.8547,56108.0
2022-12-14 11:35:00,43.25,43.25,43.23,43.23,41809.0,42.8547,42.8547,42.8349,42.8349,41809.0
2022-12-14 11:40:00,43.23,43.25,43.23,43.24,15456.0,42.8349,42.8547,42.8349,42.8448,15456.0
2022-12-14 11:45:00,43.24,43.24,43.21,43.22,29709.0,42.8448,42.8448,42.8151,42.825,29709.0
2022-12-14 11:50:00,43.22,43.23,43.2,43.21,17603.0,42.825,42.8349,42.8052,42.8151,17603.0
2022-12-14 11:55:00,43.21,43.21,43.2,43.2,10436.0,42.8151,42.8151,42.8052,42.8052,10436.0
2022-12-14 12:00:00,43.2,43.21,43.19,43.2,22731.0,42.8052,42.8151,42.7953,42.8052,22731.0
2022-12-14 12:05:00,43.19,43.22,43.19,43.21,9617.0,42.7953,42.825,42.7953,42.8151,9617.0
2022-12-14 12:10:00,43.2,43.21,43.19,43.21,6324.0,42.8052,42.8151,42.7953,42.8151,6324.0
2022-12-14 12:15:00,43.21,43.21,43.2,43.21,8857.0,42.8151,42.8151,42.8052,42.8151,8857.0
2022-12-14 12:20:00,43.21,43.22,43.2,43.21,13162.0,42.8151,42.825,42.8052,42.8151,13162.0
2022-12-14 12:25:00,43.21,43.22,43.18,43.2,7649.0,42.8151,42.825,42.7853,42.8052,7649.0
2022-12-14 12:30:00,43.2,43.21,43.19,43.2,4006.0,42.8052,42.8151,42.7953,42.8052,4006.0
2022-12-14 12:35:00,43.21,43.22,43.19,43.21,4850.0,42.8151,42.825,42.7953,42.8151,4850.0
2022-12-14 12:40:00,43.21,43.22,43.21,43.22,2628.0,42.8151,42.825,42.8151,42.825,2628.0
2022-12-14 12:45:00,43.21,43.22,43.21,43.22,1659.0,42.8151,42.825,42.8151,42.825,1659.0
2022-12-14 12:50:00,43.22,43.22,43.2,43.21,4300.0,42.825,42.825,42.8052,42.8151,4300.0
2022-12-14 12:55:00,43.21,43.22,43.19,43.2,7081.0,42.8151,42.825,42.7953,42.8052,7081.0
2022-12-14 13:00:00,43.2,43.22,43.2,43.22,3959.0,42.8052,42.825,42.8052,42.825,3959.0
2022-12-14 13:05:00,43.22,43.23,43.21,43.22,6431.0,42.825,42.8349,42.8151,42.825,6431.0
2022-12-14 13:10:00,43.22,43.23,43.21,43.21,4338.0,42.825,42.8349,42.8151,42.8151,4338.0
2022-12-14 13:15:00,43.22,43.23,43.21,43.23,25430.0,42.825,42.8349,42.8151,42.8349,25430.0
2022-12-14 13:20:00,43.22,43.24,43.22,43.23,6180.0,42.825,42.8448,42.825,42.8349,6180.0
2022-12-14 13:25:00,43.23,43.24,43.22,43.23,6703.0,42.8349,42.8448,42.825,42.8349,6703.0
2022-12-14 13:30:00,43.23,43.25,43.23,43.24,11725.0,42.8349,42.8547,42.8349,42.8448,11725.0
2022-12-14 13:35:00,43.24,43.27,43.23,43.26,10575.0,42.8448,42.8745,42.8349,42.8646,10575.0
2022-12-14 13:40:00,43.26,43.27,43.25,43.26,9056.0,42.8646,42.8745,42.8547,42.8646,9056.0
2022-12-14 13:45:00,43.26,43.27,43.25,43.25,16400.0,42.8646,42.8745,42.8547,42.8547,16400.0
2022-12-14 13:50:00,43.25,43.26,43.24,43.26,16666.0,42.8547,42.8646,42.8448,42.8646,16666.0
2022-12-14 13:55:00,43.26,43.28,43.25,43.28,17196.0,42.8646,42.8844,42.8547,42.8844,17196.0
2022-12-14 14:00:00,43.27,43.27,43.1,43.14,37027.0,42.8745,42.8745,42.7061,42.7457,37027.0
2022-12-14 14:05:00,43.12,43.12,43.01,43.04,16123.0,42.7259,42.7259,42.6169,42.6466,16123.0
2022-12-14 14:10:00,43.02,43.1,43.02,43.08,30746.0,42.6268,42.7061,42.6268,42.6863,30746.0
2022-12-14 14:15:00,43.08,43.09,43.04,43.07,42197.0,42.6863,42.6962,42.6466,42.6764,42197.0
2022-12-14 14:20:00,43.06,43.07,43.03,43.04,13043.0,42.6664,42.6764,42.6367,42.6466,13043.0
2022-12-14 14:25:00,43.04,43.07,43.03,43.04,22614.0,42.6466,42.6764,42.6367,42.6466,22614.0
2022-12-14 14:30:00,43.04,43.06,42.87,42.88,92484.0,42.6466,42.6664,42.4782,42.4881,92484.0
2022-12-14 14:35:00,42.87,42.94,42.86,42.93,38363.0,42.4782,42.5475,42.4683,42.5376,38363.0
2022-12-14 14:40:00,42.92,43.07,42.89,43.0,42682.0,42.5277,42.6764,42.498,42.607,42682.0
2022-12-14 14:45:00,42.98,43.0,42.91,42.98,17097.0,42.5872,42.607,42.5178,42.5872,17097.0
2022-12-14 14:50:00,42.97,43.0,42.93,42.98,18940.0,42.5773,42.607,42.5376,42.5872,18940.0
2022-12-14 14:55:00,42.98,43.03,42.97,43.01,16264.0,42.5872,42.6367,42.5773,42.6169,16264.0
2022-12-14 15:00:00,43.01,43.14,43.01,43.1,21406.0,42.6169,42.7457,42.6169,42.7061,21406.0
2022-12-14 15:05:00,43.09,43.11,43.07,43.11,23656.0,42.6962,42.716,42.6764,42.716,23656.0
2022-12-14 15:10:00,43.11,43.23,43.11,43.2,58954.0,42.716,42.8349,42.716,42.8052,58954.0
2022-12-14 15:15:00,43.2,43.2,43.12,43.16,33816.0,42.8052,42.8052,42.7259,42.7655,33816.0
2022-12-14 15:20:00,43.17,43.18,43.14,43.15,10875.0,42.7754,42.7853,42.7457,42.7556,10875.0
2022-12-14 15:25:00,43.16,43.17,43.04,43.04,27726.0,42.7655,42.7754,42.6466,42.6466,27726.0
2022-12-14 15:30:00,43.03,43.06,43.0,43.04,180496.0,42.6367,42.6664,42.607,42.6466,180496.0
2022-12-14 15:35:00,43.04,43.06,43.0,43.03,252073.0,42.6466,42.6664,42.607,42.6367,252073.0
2022-12-14 15:40:00,43.03,43.04,42.99,43.03,127434.0,42.6367,42.6466,42.5971,42.6367,127434.0
2022-12-14 15:45:00,43.03,43.04,43.01,43.02,60571.0,42.6367,42.6466,42.6169,42.6268,60571.0
2022-12-14 15:50:00,43.01,43.08,43.01,43.07,144625.0,42.6169,42.6863,42.6169,42.6764,144625.0
2022-12-14 15:55:00,43.07,43.07,43.02,43.03,396143.0,42.6764,42.6764,42.6268,42.6367,396143.0
2022-12-15 09:30:00,42.6,42.6,42.41,42.49,48893.0,42.2106,42.2106,42.0224,42.1017,48893.0
2022-12-15 09:35:00,42.48,42.48,42.39,42.43,173215.0,42.0917,42.0917,42.0026,42.0422,173215.0
2022-12-15 09:40:00,42.43,42.43,42.38,42.4,66072.0,42.0422,42.0422,41.9927,42.0125,66072.0
2022-12-15 09:45:00,42.4,42.41,42.33,42.34,54173.0,42.0125,42.0224,41.9431,41.953,54173.0
2022-12-15 09:50:00,42.34,42.36,42.31,42.32,163659.0,41.953,41.9728,41.9233,41.9332,163659.0
2022-12-15 09:55:00,42.31,42.33,42.24,42.26,151904.0,41.9233,41.9431,41.8539,41.8738,151904.0
2022-12-15 10:00:00,42.26,42.26,42.18,42.19,98367.0,41.8738,41.8738,41.7945,41.8044,98367.0
2022-12-15 10:05:00,42.19,42.2,42.16,42.19,153338.0,41.8044,41.8143,41.7747,41.8044,153338.0
2022-12-15 10:10:00,42.2,42.21,42.18,42.21,50455.0,41.8143,41.8242,41.7945,41.8242,50455.0
2022-12-15 10:15:00,42.21,42.27,42.19,42.26,156706.0,41.8242,41.8837,41.8044,41.8738,156706.0
2022-12-15 10:20:00,42.27,42.27,42.23,42.25,33521.0,41.8837,41.8837,41.844,41.8638,33521.0
2022-12-15 10:25:00,42.25,42.25,42.22,42.24,21577.0,41.8638,41.8638,41.8341,41.8539,21577.0
2022-12-15 10:30:00,42.23,42.25,42.19,42.25,46677.0,41.844,41.8638,41.8044,41.8638,46677.0
2022-12-15 10:35:00,42.25,42.28,42.25,42.28,15109.0,41.8638,41.8936,41.8638,41.8936,15109.0
2022-12-15 10:40:00,42.28,42.29,42.26,42.28,26357.0,41.8936,41.9035,41.8738,41.8936,26357.0
2022-12-15 10:45:00,42.28,42.28,42.24,42.25,13788.0,41.8936,41.8936,41.8539,41.8638,13788.0
2022-12-15 10:50:00,42.25,42.25,42.23,42.24,30599.0,41.8638,41.8638,41.844,41.8539,30599.0
2022-12-15 10:55:00,42.24,42.24,42.21,42.24,41038.0,41.8539,41.8539,41.8242,41.8539,41038.0
2022-12-15 11:00:00,42.24,42.26,42.24,42.25,49873.0,41.8539,41.8738,41.8539,41.8638,49873.0
2022-12-15 11:05:00,42.24,42.25,42.23,42.24,16996.0,41.8539,41.8638,41.844,41.8539,16996.0
2022-12-15 11:10:00,42.24,42.24,42.2,42.2,13776.0,41.8539,41.8539,41.8143,41.8143,13776.0
2022-12-15 11:15:00,42.2,42.22,42.17,42.22,66222.0,41.8143,41.8341,41.7846,41.8341,66222.0
2022-12-15 11:20:00,42.22,42.22,42.18,42.18,8867.0,41.8341,41.8341,41.7945,41.7945,8867.0
2022-12-15 11:25:00,42.18,42.19,42.16,42.17,14993.0,41.7945,41.8044,41.7747,41.7846,14993.0
2022-12-15 11:30:00,42.17,42.18,42.13,42.15,29341.0,41.7846,41.7945,41.7449,41.7648,29341.0
2022-12-15 11:35:00,42.16,42.16,42.13,42.16,38129.0,41.7747,41.7747,41.7449,41.7747,38129.0
2022-12-15 11:40:00,42.16,42.16,42.13,42.14,48982.0,41.7747,41.7747,41.7449,41.7549,48982.0
2022-12-15 11:45:00,42.15,42.16,42.14,42.14,13681.0,41.7648,41.7747,41.7549,41.7549,13681.0
2022-12-15 11:50:00,42.14,42.17,42.13,42.17,25388.0,41.7549,41.7846,41.7449,41.7846,25388.0
2022-12-15 11:55:00,42.17,42.23,42.17,42.18,702179.0,41.7846,41.844,41.7846,41.7945,702179.0
2022-12-15 12:00:00,42.18,42.21,42.18,42.21,176941.0,41.7945,41.8242,41.7945,41.8242,176941.0
2022-12-15 12:05:00,42.21,42.21,42.19,42.2,83111.0,41.8242,41.8242,41.8044,41.8143,83111.0
2022-12-15 12:10:00,42.2,42.22,42.19,42.22,102295.0,41.8143,41.8341,41.8044,41.8341,102295.0
2022-12-15 12:15:00,42.22,42.24,42.21,42.23,127648.0,41.8341,41.8539,41.8242,41.844,127648.0
2022-12-15 12:20:00,42.23,42.24,42.22,42.23,20539.0,41.844,41.8539,41.8341,41.844,20539.0
2022-12-15 12:25:00,42.23,42.24,42.22,42.24,20470.0,41.844,41.8539,41.8341,41.8539,20470.0
2022-12-15 12:30:00,42.25,42.28,42.25,42.27,18134.0,41.8638,41.8936,41.8638,41.8837,18134.0
2022-12-15 12:35:00,42.27,42.28,42.25,42.26,21300.0,41.8837,41.8936,41.8638,41.8738,21300.0
2022-12-15 12:40:00,42.26,42.26,42.24,42.24,4465.0,41.8738,41.8738,41.8539,41.8539,4465.0
2022-12-15 12:45:00,42.24,42.24,42.22,42.24,18227.0,41.8539,41.8539,41.8341,41.8539,18227.0
2022-12-15 12:50:00,42.24,42.25,42.23,42.25,19062.0,41.8539,41.8638,41.844,41.8638,19062.0
2022-12-15 12:55:00,42.25,42.25,42.22,42.23,143674.0,41.8638,41.8638,41.8341,41.844,143674.0
2022-12-15 13:00:00,42.23,42.25,42.22,42.23,43278.0,41.844,41.8638,41.8341,41.844,43278.0
2022-12-15 13:05:00,42.23,42.23,42.19,42.22,24657.0,41.844,41.844,41.8044,41.8341,24657.0
2022-12-15 13:10:00,42.22,42.23,42.21,42.22,19470.0,41.8341,41.844,41.8242,41.8341,19470.0
2022-12-15 13:15:00,42.22,42.23,42.21,42.22,17445.0,41.8341,41.844,41.8242,41.8341,17445.0
2022-12-15 13:20:00,42.21,42.21,42.19,42.2,36879.0,41.8242,41.8242,41.8044,41.8143,36879.0
2022-12-15 13:25:00,42.21,42.21,42.2,42.2,7487.0,41.8242,41.8242,41.8143,41.8143,7487.0
2022-12-15 13:30:00,42.2,42.2,42.19,42.2,23691.0,41.8143,41.8143,41.8044,41.8143,23691.0
2022-12-15 13:35:00,42.2,42.21,42.19,42.21,11557.0,41.8143,41.8242,41.8044,41.8242,11557.0
2022-12-15 13:40:00,42.21,42.21,42.19,42.2,11214.0,41.8242,41.8242,41.8044,41.8143,11214.0
2022-12-15 13:45:00,42.2,42.21,42.19,42.21,12920.0,41.8143,41.8242,41.8044,41.8242,12920.0
2022-12-15 13:50:00,42.21,42.21,42.19,42.21,37827.0,41.8242,41.8242,41.8044,41.8242,37827.0
2022-12-15 13:55:00,42.21,42.22,42.2,42.22,20018.0,41.8242,41.8341,41.8143,41.8341,20018.0
2022-12-15 14:00:00,42.23,42.23,42.22,42.23,23266.0,41.844,41.844,41.8341,41.844,23266.0
2022-12-15 14:05:00,42.22,42.23,42.21,42.22,5348.0,41.8341,41.844,41.8242,41.8341,5348.0
2022-12-15 14:10:00,42.22,42.22,42.21,42.22,19465.0,41.8341,41.8341,41.8242,41.8341,19465.0
2022-12-15 14:15:00,42.22,42.22,42.21,42.22,8854.0,41.8341,41.8341,41.8242,41.8341,8854.0
2022-12-15 14:20:00,42.22,42.24,42.21,42.23,30348.0,41.8341,41.8539,41.8242,41.844,30348.0
2022-12-15 14:25:00,42.23,42.24,42.23,42.24,4722.0,41.844,41.8539,41.844,41.8539,4722.0
2022-12-15 14:30:00,42.24,42.25,42.23,42.25,29135.0,41.8539,41.8638,41.844,41.8638,29135.0
2022-12-15 14:35:00,42.25,42.3,42.24,42.29,36427.0,41.8638,41.9134,41.8539,41.9035,36427.0
2022-12-15 14:40:00,42.29,42.3,42.27,42.27,72866.0,41.9035,41.9134,41.8837,41.8837,72866.0
2022-12-15 14:45:00,42.27,42.29,42.25,42.27,31378.0,41.8837,41.9035,41.8638,41.8837,31378.0
2022-12-15 14:50:00,42.27,42.29,42.26,42.29,11910.0,41.8837,41.9035,41.8738,41.9035,11910.0
2022-12-15 14:55:00,42.28,42.3,42.27,42.3,14419.0,41.8936,41.9134,41.8837,41.9134,14419.0
2022-12-15 15:00:00,42.31,42.32,42.29,42.31,59009.0,41.9233,41.9332,41.9035,41.9233,59009.0
2022-12-15 15:05:00,42.31,42.33,42.3,42.32,81148.0,41.9233,41.9431,41.9134,41.9332,81148.0
2022-12-15 15:10:00,42.32,42.32,42.28,42.28,13753.0,41.9332,41.9332,41.8936,41.8936,13753.0
2022-12-15 15:15:00,42.28,42.28,42.25,42.26,38090.0,41.8936,41.8936,41.8638,41.8738,38090.0
2022-12-15 15:20:00,42.25,42.28,42.25,42.27,25204.0,41.8638,41.8936,41.8638,41.8837,25204.0
2022-12-15 15:25:00,42.27,42.3,42.26,42.3,46163.0,41.8837,41.9134,41.8738,41.9134,46163.0
2022-12-15 15:30:00,42.3,42.31,42.28,42.31,51253.0,41.9134,41.9233,41.8936,41.9233,51253.0
2022-12-15 15:35:00,42.31,42.31,42.28,42.28,132680.0,41.9233,41.9233,41.8936,41.8936,132680.0
2022-12-15 15:40:00,42.28,42.29,42.26,42.26,64533.0,41.8936,41.9035,41.8738,41.8738,64533.0
2022-12-15 15:45:00,42.26,42.27,42.26,42.27,76540.0,41.8738,41.8837,41.8738,41.8837,76540.0
2022-12-15 15:50:00,42.27,42.28,42.26,42.28,122098.0,41.8837,41.8936,41.8738,41.8936,122098.0
2022-12-15 15:55:00,42.27,42.28,42.25,42.27,395939.0,41.8837,41.8936,41.8638,41.8837,395939.0
2022-12-16 09:30:00,42.15,42.34,42.15,42.33,81203.0,41.7648,41.953,41.7648,41.9431,81203.0
2022-12-16 09:35:00,42.33,42.36,42.26,42.27,68163.0,41.9431,41.9728,41.8738,41.8837,68163.0
2022-12-16 09:40:00,42.26,42.31,42.25,42.29,23123.0,41.8738,41.9233,41.8638,41.9035,23123.0
2022-12-16 09:45:00,42.29,42.4,42.29,42.4,110771.0,41.9035,42.0125,41.9035,42.0125,110771.0
2022-12-16 09:50:00,42.4,42.4,42.35,42.37,100548.0,42.0125,42.0125,41.9629,41.9828,100548.0
2022-12-16 09:55:00,42.36,42.36,42.32,42.33,58086.0,41.9728,41.9728,41.9332,41.9431,58086.0
2022-12-16 10:00:00,42.32,42.32,42.24,42.24,25508.0,41.9332,41.9332,41.8539,41.8539,25508.0
2022-12-16 10:05:00,42.24,42.24,42.17,42.18,57444.0,41.8539,41.8539,41.7846,41.7945,57444.0
2022-12-16 10:10:00,42.18,42.19,42.13,42.14,18365.0,41.7945,41.8044,41.7449,41.7549,18365.0
2022-12-16 10:15:00,42.13,42.15,42.13,42.14,17251.0,41.7449,41.7648,41.7449,41.7549,17251.0
2022-12-16 10:20:00,42.14,42.14,42.12,42.13,13850.0,41.7549,41.7549,41.735,41.7449,13850.0
2022-12-16 10:25:00,42.12,42.17,42.12,42.14,13415.0,41.735,41.7846,41.735,41.7549,13415.0
2022-12-16 10:30:00,42.14,42.17,42.1,42.11,25293.0,41.7549,41.7846,41.7152,41.7251,25293.0
2022-12-16 10:35:00,42.11,42.13,42.09,42.13,22060.0,41.7251,41.7449,41.7053,41.7449,22060.0
2022-12-16 10:40:00,42.12,42.16,42.11,42.16,24053.0,41.735,41.7747,41.7251,41.7747,24053.0
2022-12-16 10:45:00,42.16,42.19,42.15,42.17,56640.0,41.7747,41.8044,41.7648,41.7846,56640.0
2022-12-16 10:50:00,42.18,42.19,42.16,42.19,26630.0,41.7945,41.8044,41.7747,41.8044,26630.0
2022-12-16 10:55:00,42.19,42.2,42.18,42.2,17908.0,41.8044,41.8143,41.7945,41.8143,17908.0
2022-12-16 11:00:00,42.2,42.21,42.19,42.21,19519.0,41.8143,41.8242,41.8044,41.8242,19519.0
2022-12-16 11:05:00,42.21,42.23,42.2,42.2,27292.0,41.8242,41.844,41.8143,41.8143,27292.0
2022-12-16 11:10:00,42.19,42.25,42.17,42.25,37992.0,41.8044,41.8638,41.7846,41.8638,37992.0
2022-12-16 11:15:00,42.24,42.25,42.22,42.23,10710.0,41.8539,41.8638,41.8341,41.844,10710.0
2022-12-16 11:20:00,42.23,42.24,42.19,42.2,12603.0,41.844,41.8539,41.8044,41.8143,12603.0
2022-12-16 11:25:00,42.2,42.22,42.19,42.2,133484.0,41.8143,41.8341,41.8044,41.8143,133484.0
2022-12-16 11:30:00,42.2,42.24,42.2,42.23,97900.0,41.8143,41.8539,41.8143,41.844,97900.0
2022-12-16 11:35:00,42.23,42.24,42.22,42.23,5659.0,41.844,41.8539,41.8341,41.844,5659.0
2022-12-16 11:40:00,42.23,42.24,42.2,42.22,47015.0,41.844,41.8539,41.8143,41.8341,47015.0
2022-12-16 11:45:00,42.23,42.23,42.18,42.19,21567.0,41.844,41.844,41.7945,41.8044,21567.0
2022-12-16 11:50:00,42.19,42.21,42.19,42.21,7200.0,41.8044,41.8242,41.8044,41.8242,7200.0
2022-12-16 11:55:00,42.2,42.2,42.17,42.18,9153.0,41.8143,41.8143,41.7846,41.7945,9153.0
2022-12-16 12:00:00,42.19,42.2,42.18,42.2,5610.0,41.8044,41.8143,41.7945,41.8143,5610.0
2022-12-16 12:05:00,42.2,42.2,42.17,42.18,7225.0,41.8143,41.8143,41.7846,41.7945,7225.0
2022-12-16 12:10:00,42.18,42.19,42.17,42.19,8816.0,41.7945,41.8044,41.7846,41.8044,8816.0
2022-12-16 12:15:00,42.19,42.21,42.17,42.2,5640.0,41.8044,41.8242,41.7846,41.8143,5640.0
2022-12-16 12:20:00,42.21,42.21,42.18,42.19,15568.0,41.8242,41.8242,41.7945,41.8044,15568.0
2022-12-16 12:25:00,42.19,42.19,42.17,42.19,15611.0,41.8044,41.8044,41.7846,41.8044,15611.0
2022-12-16 12:30:00,42.19,42.2,42.18,42.19,13261.0,41.8044,41.8143,41.7945,41.8044,13261.0
2022-12-16 12:35:00,42.2,42.23,42.2,42.21,4140.0,41.8143,41.844,41.8143,41.8242,4140.0
2022-12-16 12:40:00,42.2,42.2,42.15,42.15,25362.0,41.8143,41.8143,41.7648,41.7648,25362.0
2022-12-16 12:45:00,42.16,42.17,42.15,42.17,6149.0,41.7747,41.7846,41.7648,41.7846,6149.0
2022-12-16 12:50:00,42.16,42.17,42.13,42.13,28796.0,41.7747,41.7846,41.7449,41.7449,28796.0
2022-12-16 12:55:00,42.14,42.14,42.12,42.13,11343.0,41.7549,41.7549,41.735,41.7449,11343.0
2022-12-16 13:00:00,42.14,42.14,42.13,42.14,8678.0,41.7549,41.7549,41.7449,41.7549,8678.0
2022-12-16 13:05:00,42.13,42.15,42.13,42.15,6858.0,41.7449,41.7648,41.7449,41.7648,6858.0
2022-12-16 13:10:00,42.15,42.16,42.14,42.15,11655.0,41.7648,41.7747,41.7549,41.7648,11655.0
2022-12-16 13:15:00,42.16,42.18,42.16,42.16,10894.0,41.7747,41.7945,41.7747,41.7747,10894.0
2022-12-16 13:20:00,42.16,42.16,42.14,42.15,7916.0,41.7747,41.7747,41.7549,41.7648,7916.0
2022-12-16 13:25:00,42.15,42.15,42.14,42.14,3732.0,41.7648,41.7648,41.7549,41.7549,3732.0
2022-12-16 13:30:00,42.14,42.17,42.14,42.16,20563.0,41.7549,41.7846,41.7549,41.7747,20563.0
2022-12-16 13:35:00,42.16,42.18,42.15,42.16,26068.0,41.7747,41.7945,41.7648,41.7747,26068.0
2022-12-16 13:40:00,42.16,42.16,42.14,42.16,6794.0,41.7747,41.7747,41.7549,41.7747,6794.0
2022-12-16 13:45:00,42.16,42.19,42.16,42.19,4429.0,41.7747,41.8044,41.7747,41.8044,4429.0
2022-12-16 13:50:00,42.19,42.19,42.17,42.18,16057.0,41.8044,41.8044,41.7846,41.7945,16057.0
2022-12-16 13:55:00,42.18,42.19,42.17,42.18,17531.0,41.7945,41.8044,41.7846,41.7945,17531.0
2022-12-16 14:00:00,42.18,42.2,42.18,42.18,3380.0,41.7945,41.8143,41.7945,41.7945,3380.0
2022-12-16 14:05:00,42.18,42.19,42.18,42.19,6401.0,41.7945,41.8044,41.7945,41.8044,6401.0
2022-12-16 14:10:00,42.19,42.21,42.19,42.21,5707.0,41.8044,41.8242,41.8044,41.8242,5707.0
2022-12-16 14:15:00,42.21,42.21,42.2,42.21,37769.0,41.8242,41.8242,41.8143,41.8242,37769.0
2022-12-16 14:20:00,42.21,42.21,42.18,42.19,2304.0,41.8242,41.8242,41.7945,41.8044,2304.0
2022-12-16 14:25:00,42.19,42.19,42.17,42.18,3042.0,41.8044,41.8044,41.7846,41.7945,3042.0
2022-12-16 14:30:00,42.19,42.19,42.16,42.17,15968.0,41.8044,41.8044,41.7747,41.7846,15968.0
2022-12-16 14:35:00,42.17,42.18,42.16,42.18,6323.0,41.7846,41.7945,41.7747,41.7945,6323.0
2022-12-16 14:40:00,42.17,42.18,42.17,42.18,17548.0,41.7846,41.7945,41.7846,41.7945,17548.0
2022-12-16 14:45:00,42.18,42.2,42.17,42.2,11126.0,41.7945,41.8143,41.7846,41.8143,11126.0
2022-12-16 14:50:00,42.19,42.22,42.19,42.22,6723.0,41.8044,41.8341,41.8044,41.8341,6723.0
2022-12-16 14:55:00,42.23,42.26,42.22,42.25,12399.0,41.844,41.8738,41.8341,41.8638,12399.0
2022-12-16 15:00:00,42.24,42.25,42.23,42.23,5550.0,41.8539,41.8638,41.844,41.844,5550.0
2022-12-16 15:05:00,42.23,42.24,42.2,42.21,8081.0,41.844,41.8539,41.8143,41.8242,8081.0
2022-12-16 15:10:00,42.21,42.27,42.21,42.27,19968.0,41.8242,41.8837,41.8242,41.8837,19968.0
2022-12-16 15:15:00,42.26,42.28,42.25,42.26,10496.0,41.8738,41.8936,41.8638,41.8738,10496.0
2022-12-16 15:20:00,42.26,42.27,42.25,42.26,23543.0,41.8738,41.8837,41.8638,41.8738,23543.0
2022-12-16 15:25:00,42.26,42.28,42.25,42.28,10250.0,41.8738,41.8936,41.8638,41.8936,10250.0
2022-12-16 15:30:00,42.28,42.3,42.28,42.3,62656.0,41.8936,41.9134,41.8936,41.9134,62656.0
2022-12-16 15:35:00,42.3,42.3,42.26,42.27,167017.0,41.9134,41.9134,41.8738,41.8837,167017.0
2022-12-16 15:40:00,42.27,42.28,42.24,42.24,43464.0,41.8837,41.8936,41.8539,41.8539,43464.0
2022-12-16 15:45:00,42.24,42.25,42.22,42.22,56490.0,41.8539,41.8638,41.8341,41.8341,56490.0
2022-12-16 15:50:00,42.22,42.23,42.19,42.22,96058.0,41.8341,41.844,41.8044,41.8341,96058.0
2022-12-16 15:55:00,42.22,42.23,42.17,42.18,317022.0,41.8341,41.844,41.7846,41.7945,317022.0
2022-12-19 09:30:00,42.62,42.71,42.6,42.61,32655.0,42.2305,42.3196,42.2106,42.2206,32655.0
2022-12-19 09:35:00,42.61,42.67,42.61,42.65,20113.0,42.2206,42.28,42.2206,42.2602,20113.0
2022-12-19 09:40:00,42.65,42.65,42.6,42.63,23349.0,42.2602,42.2602,42.2106,42.2404,23349.0
2022-12-19 09:45:00,42.64,42.64,42.57,42.58,33857.0,42.2503,42.2503,42.1809,42.1908,33857.0
2022-12-19 09:50:00,42.58,42.61,42.58,42.59,21709.0,42.1908,42.2206,42.1908,42.2007,21709.0
2022-12-19 09:55:00,42.58,42.59,42.56,42.59,11348.0,42.1908,42.2007,42.171,42.2007,11348.0
2022-12-19 10:00:00,42.58,42.59,42.58,42.59,2928.0,42.1908,42.2007,42.1908,42.2007,2928.0
2022-12-19 10:05:00,42.58,42.59,42.57,42.58,14111.0,42.1908,42.2007,42.1809,42.1908,14111.0
2022-12-19 10:10:00,42.58,42.61,42.58,42.6,6816.0,42.1908,42.2206,42.1908,42.2106,6816.0
2022-12-19 10:15:00,42.59,42.63,42.59,42.63,5065.0,42.2007,42.2404,42.2007,42.2404,5065.0
2022-12-19 10:20:00,42.63,42.66,42.63,42.66,12926.0,42.2404,42.2701,42.2404,42.2701,12926.0
2022-12-19 10:25:00,42.66,42.66,42.64,42.66,7535.0,42.2701,42.2701,42.2503,42.2701,7535.0
2022-12-19 10:30:00,42.66,42.66,42.61,42.62,8819.0,42.2701,42.2701,42.2206,42.2305,8819.0
2022-12-19 10:35:00,42.61,42.64,42.6,42.61,23725.0,42.2206,42.2503,42.2106,42.2206,23725.0
2022-12-19 10:40:00,42.61,42.62,42.6,42.61,3100.0,42.2206,42.2305,42.2106,42.2206,3100.0
2022-12-19 10:45:00,42.6,42.6,42.55,42.55,36268.0,42.2106,42.2106,42.1611,42.1611,36268.0
2022-12-19 10:50:00,42.55,42.55,42.52,42.53,15791.0,42.1611,42.1611,42.1314,42.1413,15791.0
2022-12-19 10:55:00,42.52,42.54,42.51,42.53,14179.0,42.1314,42.1512,42.1215,42.1413,14179.0
2022-12-19 11:00:00,42.52,42.53,42.51,42.52,2100.0,42.1314,42.1413,42.1215,42.1314,2100.0
2022-12-19 11:05:00,42.52,42.53,42.52,42.53,3284.0,42.1314,42.1413,42.1314,42.1413,3284.0
2022-12-19 11:10:00,42.53,42.54,42.52,42.53,4639.0,42.1413,42.1512,42.1314,42.1413,4639.0
2022-12-19 11:15:00,42.54,42.57,42.54,42.57,48952.0,42.1512,42.1809,42.1512,42.1809,48952.0
2022-12-19 11:20:00,42.57,42.59,42.55,42.59,5984.0,42.1809,42.2007,42.1611,42.2007,5984.0
2022-12-19 11:25:00,42.59,42.6,42.58,42.59,2857.0,42.2007,42.2106,42.1908,42.2007,2857.0
2022-12-19 11:30:00,42.59,42.59,42.55,42.56,8014.0,42.2007,42.2007,42.1611,42.171,8014.0
2022-12-19 11:35:00,42.55,42.56,42.55,42.55,3822.0,42.1611,42.171,42.1611,42.1611,3822.0
2022-12-19 11:40:00,42.55,42.56,42.53,42.55,5821.0,42.1611,42.171,42.1413,42.1611,5821.0
2022-12-19 11:45:00,42.56,42.57,42.55,42.55,9589.0,42.171,42.1809,42.1611,42.1611,9589.0
2022-12-19 11:50:00,42.55,42.56,42.55,42.56,1180.0,42.1611,42.171,42.1611,42.171,1180.0
2022-12-19 11:55:00,42.55,42.55,42.54,42.55,4829.0,42.1611,42.1611,42.1512,42.1611,4829.0
2022-12-19 12:00:00,42.55,42.56,42.54,42.56,4295.0,42.1611,42.171,42.1512,42.171,4295.0
2022-12-19 12:05:00,42.56,42.57,42.55,42.57,20298.0,42.171,42.1809,42.1611,42.1809,20298.0
2022-12-19 12:10:00,42.57,42.58,42.56,42.58,18837.0,42.1809,42.1908,42.171,42.1908,18837.0
2022-12-19 12:15:00,42.59,42.59,42.57,42.58,2136.0,42.2007,42.2007,42.1809,42.1908,2136.0
2022-12-19 12:20:00,42.58,42.59,42.57,42.58,4212.0,42.1908,42.2007,42.1809,42.1908,4212.0
2022-12-19 12:25:00,42.57,42.58,42.56,42.57,12624.0,42.1809,42.1908,42.171,42.1809,12624.0
2022-12-19 12:30:00,42.57,42.57,42.55,42.55,3165.0,42.1809,42.1809,42.1611,42.1611,3165.0
2022-12-19 12:35:00,42.56,42.58,42.55,42.57,9617.0,42.171,42.1908,42.1611,42.1809,9617.0
2022-12-19 12:40:00,42.57,42.58,42.56,42.57,8118.0,42.1809,42.1908,42.171,42.1809,8118.0
2022-12-19 12:45:00,42.57,42.59,42.56,42.59,5003.0,42.1809,42.2007,42.171,42.2007,5003.0
2022-12-19 12:50:00,42.59,42.6,42.58,42.59,2872.0,42.2007,42.2106,42.1908,42.2007,2872.0
2022-12-19 12:55:00,42.59,42.59,42.57,42.58,1111.0,42.2007,42.2007,42.1809,42.1908,1111.0
2022-12-19 13:00:00,42.58,42.59,42.57,42.58,4586.0,42.1908,42.2007,42.1809,42.1908,4586.0
2022-12-19 13:05:00,42.58,42.59,42.55,42.56,15000.0,42.1908,42.2007,42.1611,42.171,15000.0
2022-12-19 13:10:00,42.57,42.59,42.57,42.59,4500.0,42.1809,42.2007,42.1809,42.2007,4500.0
2022-12-19 13:15:00,42.59,42.6,42.57,42.59,7659.0,42.2007,42.2106,42.1809,42.2007,7659.0
2022-12-19 13:20:00,42.59,42.61,42.59,42.59,19810.0,42.2007,42.2206,42.2007,42.2007,19810.0
2022-12-19 13:25:00,42.59,42.61,42.58,42.58,10351.0,42.2007,42.2206,42.1908,42.1908,10351.0
2022-12-19 13:30:00,42.58,42.58,42.57,42.58,7009.0,42.1908,42.1908,42.1809,42.1908,7009.0
2022-12-19 13:35:00,42.58,42.59,42.57,42.58,7775.0,42.1908,42.2007,42.1809,42.1908,7775.0
2022-12-19 13:40:00,42.58,42.58,42.55,42.55,27545.0,42.1908,42.1908,42.1611,42.1611,27545.0
2022-12-19 13:45:00,42.55,42.56,42.54,42.55,8858.0,42.1611,42.171,42.1512,42.1611,8858.0
2022-12-19 13:50:00,42.55,42.57,42.54,42.57,7299.0,42.1611,42.1809,42.1512,42.1809,7299.0
2022-12-19 13:55:00,42.57,42.57,42.54,42.54,5628.0,42.1809,42.1809,42.1512,42.1512,5628.0
2022-12-19 14:00:00,42.54,42.54,42.51,42.52,6092.0,42.1512,42.1512,42.1215,42.1314,6092.0
2022-12-19 14:05:00,42.52,42.54,42.51,42.53,3091.0,42.1314,42.1512,42.1215,42.1413,3091.0
2022-12-19 14:10:00,42.53,42.54,42.51,42.52,11982.0,42.1413,42.1512,42.1215,42.1314,11982.0
2022-12-19 14:15:00,42.52,42.52,42.51,42.51,2400.0,42.1314,42.1314,42.1215,42.1215,2400.0
2022-12-19 14:20:00,42.52,42.52,42.5,42.51,3720.0,42.1314,42.1314,42.1116,42.1215,3720.0
2022-12-19 14:25:00,42.5,42.51,42.5,42.5,10246.0,42.1116,42.1215,42.1116,42.1116,10246.0
2022-12-19 14:30:00,42.5,42.5,42.49,42.5,9011.0,42.1116,42.1116,42.1017,42.1116,9011.0
2022-12-19 14:35:00,42.5,42.51,42.48,42.48,5896.0,42.1116,42.1215,42.0917,42.0917,5896.0
2022-12-19 14:40:00,42.49,42.49,42.48,42.48,5861.0,42.1017,42.1017,42.0917,42.0917,5861.0
2022-12-19 14:45:00,42.49,42.51,42.48,42.48,11380.0,42.1017,42.1215,42.0917,42.0917,11380.0
2022-12-19 14:50:00,42.48,42.48,42.45,42.46,16122.0,42.0917,42.0917,42.062,42.0719,16122.0
2022-12-19 14:55:00,42.46,42.47,42.44,42.46,6050.0,42.0719,42.0818,42.0521,42.0719,6050.0
2022-12-19 15:00:00,42.46,42.46,42.44,42.45,9704.0,42.0719,42.0719,42.0521,42.062,9704.0
2022-12-19 15:05:00,42.45,42.46,42.44,42.46,2425.0,42.062,42.0719,42.0521,42.0719,2425.0
2022-12-19 15:10:00,42.46,42.46,42.45,42.46,1157.0,42.0719,42.0719,42.062,42.0719,1157.0
2022-12-19 15:15:00,42.46,42.47,42.44,42.45,117349.0,42.0719,42.0818,42.0521,42.062,117349.0
2022-12-19 15:20:00,42.45,42.46,42.44,42.46,214242.0,42.062,42.0719,42.0521,42.0719,214242.0
2022-12-19 15:25:00,42.46,42.48,42.45,42.47,59809.0,42.0719,42.0917,42.062,42.0818,59809.0
2022-12-19 15:30:00,42.47,42.48,42.46,42.48,36304.0,42.0818,42.0917,42.0719,42.0917,36304.0
2022-12-19 15:35:00,42.48,42.49,42.45,42.46,25241.0,42.0917,42.1017,42.062,42.0719,25241.0
2022-12-19 15:40:00,42.45,42.46,42.44,42.46,33932.0,42.062,42.0719,42.0521,42.0719,33932.0
2022-12-19 15:45:00,42.46,42.49,42.45,42.47,103801.0,42.0719,42.1017,42.062,42.0818,103801.0
2022-12-19 15:50:00,42.47,42.51,42.47,42.51,69862.0,42.0818,42.1215,42.0818,42.1215,69862.0
2022-12-19 15:55:00,42.51,42.54,42.5,42.52,115780.0,42.1215,42.1512,42.1116,42.1314,115780.0
2022-12-20 09:30:00,42.44,42.52,42.44,42.48,17045.0,42.0521,42.1314,42.0521,42.0917,17045.0
2022-12-20 09:35:00,42.51,42.54,42.49,42.54,38001.0,42.1215,42.1512,42.1017,42.1512,38001.0
2022-12-20 09:40:00,42.54,42.54,42.48,42.48,11336.0,42.1512,42.1512,42.0917,42.0917,11336.0
2022-12-20 09:45:00,42.48,42.49,42.45,42.48,6627.0,42.0917,42.1017,42.062,42.0917,6627.0
2022-12-20 09:50:00,42.48,42.51,42.46,42.51,4777.0,42.0917,42.1215,42.0719,42.1215,4777.0
2022-12-20 09:55:00,42.51,42.56,42.5,42.55,36639.0,42.1215,42.171,42.1116,42.1611,36639.0
2022-12-20 10:00:00,42.55,42.59,42.55,42.58,23199.0,42.1611,42.2007,42.1611,42.1908,23199.0
2022-12-20 10:05:00,42.58,42.6,42.58,42.58,11293.0,42.1908,42.2106,42.1908,42.1908,11293.0
2022-12-20 10:10:00,42.58,42.63,42.57,42.62,11388.0,42.1908,42.2404,42.1809,42.2305,11388.0
2022-12-20 10:15:00,42.62,42.62,42.6,42.61,5461.0,42.2305,42.2305,42.2106,42.2206,5461.0
2022-12-20 10:20:00,42.6,42.64,42.6,42.63,23229.0,42.2106,42.2503,42.2106,42.2404,23229.0
2022-12-20 10:25:00,42.63,42.63,42.59,42.62,93860.0,42.2404,42.2404,42.2007,42.2305,93860.0
2022-12-20 10:30:00,42.62,42.64,42.62,42.62,19588.0,42.2305,42.2503,42.2305,42.2305,19588.0
2022-12-20 10:35:00,42.63,42.65,42.62,42.64,8806.0,42.2404,42.2602,42.2305,42.2503,8806.0
2022-12-20 10:40:00,42.64,42.64,42.61,42.63,10484.0,42.2503,42.2503,42.2206,42.2404,10484.0
2022-12-20 10:45:00,42.62,42.64,42.6,42.63,30330.0,42.2305,42.2503,42.2106,42.2404,30330.0
2022-12-20 10:50:00,42.63,42.63,42.61,42.62,12271.0,42.2404,42.2404,42.2206,42.2305,12271.0
2022-12-20 10:55:00,42.62,42.63,42.6,42.61,35097.0,42.2305,42.2404,42.2106,42.2206,35097.0
2022-12-20 11:00:00,42.6,42.6,42.58,42.59,16599.0,42.2106,42.2106,42.1908,42.2007,16599.0
2022-12-20 11:05:00,42.59,42.59,42.57,42.58,11263.0,42.2007,42.2007,42.1809,42.1908,11263.0
2022-12-20 11:10:00,42.58,42.59,42.56,42.58,13200.0,42.1908,42.2007,42.171,42.1908,13200.0
2022-12-20 11:15:00,42.57,42.57,42.52,42.54,8587.0,42.1809,42.1809,42.1314,42.1512,8587.0
2022-12-20 11:20:00,42.54,42.55,42.53,42.55,49066.0,42.1512,42.1611,42.1413,42.1611,49066.0
2022-12-20 11:25:00,42.55,42.56,42.51,42.53,26816.0,42.1611,42.171,42.1215,42.1413,26816.0
2022-12-20 11:30:00,42.53,42.56,42.53,42.55,17790.0,42.1413,42.171,42.1413,42.1611,17790.0
2022-12-20 11:35:00,42.55,42.56,42.53,42.54,17506.0,42.1611,42.171,42.1413,42.1512,17506.0
2022-12-20 11:40:00,42.54,42.56,42.51,42.52,29162.0,42.1512,42.171,42.1215,42.1314,29162.0
2022-12-20 11:45:00,42.53,42.56,42.52,42.55,11514.0,42.1413,42.171,42.1314,42.1611,11514.0
2022-12-20 11:50:00,42.55,42.56,42.54,42.55,4285.0,42.1611,42.171,42.1512,42.1611,4285.0
2022-12-20 11:55:00,42.55,42.57,42.54,42.57,36987.0,42.1611,42.1809,42.1512,42.1809,36987.0
2022-12-20 12:00:00,42.57,42.58,42.56,42.58,17447.0,42.1809,42.1908,42.171,42.1908,17447.0
2022-12-20 12:05:00,42.58,42.6,42.57,42.6,48441.0,42.1908,42.2106,42.1809,42.2106,48441.0
2022-12-20 12:10:00,42.59,42.61,42.56,42.57,24839.0,42.2007,42.2206,42.171,42.1809,24839.0
2022-12-20 12:15:00,42.57,42.57,42.55,42.55,6931.0,42.1809,42.1809,42.1611,42.1611,6931.0
2022-12-20 12:20:00,42.54,42.56,42.54,42.55,30742.0,42.1512,42.171,42.1512,42.1611,30742.0
2022-12-20 12:25:00,42.55,42.56,42.53,42.53,6650.0,42.1611,42.171,42.1413,42.1413,6650.0
2022-12-20 12:30:00,42.53,42.54,42.51,42.52,6078.0,42.1413,42.1512,42.1215,42.1314,6078.0
2022-12-20 12:35:00,42.51,42.52,42.5,42.52,4180.0,42.1215,42.1314,42.1116,42.1314,4180.0
2022-12-20 12:40:00,42.52,42.54,42.52,42.53,6378.0,42.1314,42.1512,42.1314,42.1413,6378.0
2022-12-20 12:45:00,42.52,42.53,42.52,42.53,7209.0,42.1314,42.1413,42.1314,42.1413,7209.0
2022-12-20 12:50:00,42.53,42.53,42.52,42.53,6879.0,42.1413,42.1413,42.1314,42.1413,6879.0
2022-12-20 12:55:00,42.54,42.55,42.53,42.55,6327.0,42.1512,42.1611,42.1413,42.1611,6327.0
2022-12-20 13:00:00,42.55,42.57,42.54,42.55,21460.0,42.1611,42.1809,42.1512,42.1611,21460.0
2022-12-20 13:05:00,42.55,42.56,42.54,42.55,5674.0,42.1611,42.171,42.1512,42.1611,5674.0
2022-12-20 13:10:00,42.54,42.54,42.52,42.54,7041.0,42.1512,42.1512,42.1314,42.1512,7041.0
2022-12-20 13:15:00,42.54,42.56,42.53,42.54,1995.0,42.1512,42.171,42.1413,42.1512,1995.0
2022-12-20 13:20:00,42.53,42.55,42.52,42.55,4194.0,42.1413,42.1611,42.1314,42.1611,4194.0
2022-12-20 13:25:00,42.55,42.56,42.54,42.55,1807.0,42.1611,42.171,42.1512,42.1611,1807.0
2022-12-20 13:30:00,42.55,42.56,42.54,42.56,3244.0,42.1611,42.171,42.1512,42.171,3244.0
2022-12-20 13:35:00,42.57,42.58,42.55,42.57,3194.0,42.1809,42.1908,42.1611,42.1809,3194.0
2022-12-20 13:40:00,42.57,42.57,42.55,42.56,3031.0,42.1809,42.1809,42.1611,42.171,3031.0
2022-12-20 13:45:00,42.55,42.56,42.54,42.55,1765.0,42.1611,42.171,42.1512,42.1611,1765.0
2022-12-20 13:50:00,42.55,42.55,42.54,42.55,7796.0,42.1611,42.1611,42.1512,42.1611,7796.0
2022-12-20 13:55:00,42.55,42.55,42.53,42.55,9787.0,42.1611,42.1611,42.1413,42.1611,9787.0
2022-12-20 14:00:00,42.55,42.56,42.54,42.55,12598.0,42.1611,42.171,42.1512,42.1611,12598.0
2022-12-20 14:05:00,42.55,42.56,42.54,42.56,5910.0,42.1611,42.171,42.1512,42.171,5910.0
2022-12-20 14:10:00,42.55,42.57,42.55,42.57,13093.0,42.1611,42.1809,42.1611,42.1809,13093.0
2022-12-20 14:15:00,42.57,42.58,42.55,42.55,3912.0,42.1809,42.1908,42.1611,42.1611,3912.0
2022-12-20 14:20:00,42.55,42.56,42.55,42.56,8588.0,42.1611,42.171,42.1611,42.171,8588.0
2022-12-20 14:25:00,42.55,42.56,42.54,42.55,1492.0,42.1611,42.171,42.1512,42.1611,1492.0
2022-12-20 14:30:00,42.55,42.56,42.55,42.55,3838.0,42.1611,42.171,42.1611,42.1611,3838.0
2022-12-20 14:35:00,42.55,42.56,42.54,42.55,13477.0,42.1611,42.171,42.1512,42.1611,13477.0
2022-12-20 14:40:00,42.55,42.55,42.53,42.55,4214.0,42.1611,42.1611,42.1413,42.1611,4214.0
2022-12-20 14:45:00,42.55,42.56,42.54,42.55,5300.0,42.1611,42.171,42.1512,42.1611,5300.0
2022-12-20 14:50:00,42.55,42.57,42.54,42.56,15896.0,42.1611,42.1809,42.1512,42.171,15896.0
2022-12-20 14:55:00,42.56,42.56,42.52,42.55,17371.0,42.171,42.171,42.1314,42.1611,17371.0
2022-12-20 15:00:00,42.54,42.55,42.52,42.53,4324.0,42.1512,42.1611,42.1314,42.1413,4324.0
2022-12-20 15:05:00,42.53,42.54,42.51,42.52,26574.0,42.1413,42.1512,42.1215,42.1314,26574.0
2022-12-20 15:10:00,42.52,42.54,42.52,42.54,19920.0,42.1314,42.1512,42.1314,42.1512,19920.0
2022-12-20 15:15:00,42.54,42.55,42.54,42.55,6000.0,42.1512,42.1611,42.1512,42.1611,6000.0
2022-12-20 15:20:00,42.54,42.55,42.53,42.54,19137.0,42.1512,42.1611,42.1413,42.1512,19137.0
2022-12-20 15:25:00,42.54,42.56,42.53,42.55,42264.0,42.1512,42.171,42.1413,42.1611,42264.0
2022-12-20 15:30:00,42.55,42.56,42.54,42.55,14385.0,42.1611,42.171,42.1512,42.1611,14385.0
2022-12-20 15:35:00,42.55,42.56,42.55,42.55,9451.0,42.1611,42.171,42.1611,42.1611,9451.0
2022-12-20 15:40:00,42.55,42.56,42.54,42.54,15930.0,42.1611,42.171,42.1512,42.1512,15930.0
2022-12-20 15:45:00,42.55,42.55,42.53,42.54,30751.0,42.1611,42.1611,42.1413,42.1512,30751.0
2022-12-20 15:50:00,42.54,42.54,42.52,42.52,18961.0,42.1512,42.1512,42.1314,42.1314,18961.0
2022-12-20 15:55:00,42.52,42.54,42.51,42.54,37211.0,42.1314,42.1512,42.1215,42.1512,37211.0
2022-12-21 09:30:00,42.06,42.06,41.95,41.95,47014.0,41.6756,41.6756,41.5666,41.5666,47014.0
2022-12-21 09:35:00,41.95,41.99,41.95,41.99,39099.0,41.5666,41.6062,41.5666,41.6062,39099.0
2022-12-21 09:40:00,41.98,41.99,41.96,41.97,40134.0,41.5963,41.6062,41.5765,41.5864,40134.0
2022-12-21 09:45:00,41.96,41.99,41.95,41.98,29317.0,41.5765,41.6062,41.5666,41.5963,29317.0
2022-12-21 09:50:00,41.98,41.98,41.95,41.96,9654.0,41.5963,41.5963,41.5666,41.5765,9654.0
2022-12-21 09:55:00,41.97,41.97,41.95,41.97,19389.0,41.5864,41.5864,41.5666,41.5864,19389.0
2022-12-21 10:00:00,41.97,42.01,41.95,42.0,22776.0,41.5864,41.626,41.5666,41.6161,22776.0
2022-12-21 10:05:00,42.0,42.03,41.99,42.03,14408.0,41.6161,41.6459,41.6062,41.6459,14408.0
2022-12-21 10:10:00,42.03,42.04,42.01,42.02,8536.0,41.6459,41.6558,41.626,41.636,8536.0
2022-12-21 10:15:00,42.02,42.04,42.01,42.03,14592.0,41.636,41.6558,41.626,41.6459,14592.0
2022-12-21 10:20:00,42.03,42.05,42.02,42.05,14995.0,41.6459,41.6657,41.636,41.6657,14995.0
2022-12-21 10:25:00,42.05,42.07,42.05,42.06,14798.0,41.6657,41.6855,41.6657,41.6756,14798.0
2022-12-21 10:30:00,42.07,42.11,42.06,42.1,4129.0,41.6855,41.7251,41.6756,41.7152,4129.0
2022-12-21 10:35:00,42.1,42.13,42.09,42.13,11463.0,41.7152,41.7449,41.7053,41.7449,11463.0
2022-12-21 10:40:00,42.13,42.14,42.12,42.12,2563.0,41.7449,41.7549,41.735,41.735,2563.0
2022-12-21 10:45:00,42.12,42.13,42.1,42.13,7012.0,41.735,41.7449,41.7152,41.7449,7012.0
2022-12-21 10:50:00,42.13,42.14,42.1,42.11,6386.0,41.7449,41.7549,41.7152,41.7251,6386.0
2022-12-21 10:55:00,42.11,42.14,42.11,42.14,7969.0,41.7251,41.7549,41.7251,41.7549,7969.0
2022-12-21 11:00:00,42.14,42.15,42.13,42.15,13792.0,41.7549,41.7648,41.7449,41.7648,13792.0
2022-12-21 11:05:00,42.15,42.16,42.13,42.14,16275.0,41.7648,41.7747,41.7449,41.7549,16275.0
2022-12-21 11:10:00,42.14,42.16,42.13,42.15,13912.0,41.7549,41.7747,41.7449,41.7648,13912.0
2022-12-21 11:15:00,42.15,42.15,42.13,42.13,38282.0,41.7648,41.7648,41.7449,41.7449,38282.0
2022-12-21 11:20:00,42.13,42.14,42.13,42.14,11560.0,41.7449,41.7549,41.7449,41.7549,11560.0
2022-12-21 11:25:00,42.14,42.15,42.13,42.15,102318.0,41.7549,41.7648,41.7449,41.7648,102318.0
2022-12-21 11:30:00,42.15,42.16,42.14,42.14,48302.0,41.7648,41.7747,41.7549,41.7549,48302.0
2022-12-21 11:35:00,42.14,42.14,42.12,42.13,69888.0,41.7549,41.7549,41.735,41.7449,69888.0
2022-12-21 11:40:00,42.13,42.15,42.11,42.15,6988.0,41.7449,41.7648,41.7251,41.7648,6988.0
2022-12-21 11:45:00,42.16,42.16,42.11,42.12,4348.0,41.7747,41.7747,41.7251,41.735,4348.0
2022-12-21 11:50:00,42.12,42.13,42.1,42.1,122484.0,41.735,41.7449,41.7152,41.7152,122484.0
2022-12-21 11:55:00,42.11,42.13,42.1,42.12,50347.0,41.7251,41.7449,41.7152,41.735,50347.0
2022-12-21 12:00:00,42.12,42.12,42.11,42.12,18548.0,41.735,41.735,41.7251,41.735,18548.0
2022-12-21 12:05:00,42.11,42.13,42.1,42.11,5406.0,41.7251,41.7449,41.7152,41.7251,5406.0
2022-12-21 12:10:00,42.11,42.12,42.1,42.11,4907.0,41.7251,41.735,41.7152,41.7251,4907.0
2022-12-21 12:15:00,42.1,42.11,42.1,42.1,93193.0,41.7152,41.7251,41.7152,41.7152,93193.0
2022-12-21 12:20:00,42.11,42.12,42.1,42.12,9128.0,41.7251,41.735,41.7152,41.735,9128.0
2022-12-21 12:25:00,42.12,42.12,42.1,42.1,179556.0,41.735,41.735,41.7152,41.7152,179556.0
2022-12-21 12:30:00,42.11,42.12,42.11,42.11,7200.0,41.7251,41.735,41.7251,41.7251,7200.0
2022-12-21 12:35:00,42.12,42.14,42.11,42.12,11509.0,41.735,41.7549,41.7251,41.735,11509.0
2022-12-21 12:40:00,42.12,42.13,42.12,42.13,8054.0,41.735,41.7449,41.735,41.7449,8054.0
2022-12-21 12:45:00,42.13,42.13,42.11,42.12,38295.0,41.7449,41.7449,41.7251,41.735,38295.0
2022-12-21 12:50:00,42.12,42.12,42.11,42.12,5757.0,41.735,41.735,41.7251,41.735,5757.0
2022-12-21 12:55:00,42.11,42.12,42.11,42.12,15332.0,41.7251,41.735,41.7251,41.735,15332.0
2022-12-21 13:00:00,42.12,42.13,42.11,42.13,7821.0,41.735,41.7449,41.7251,41.7449,7821.0
2022-12-21 13:05:00,42.13,42.13,42.12,42.13,5510.0,41.7449,41.7449,41.735,41.7449,5510.0
2022-12-21 13:10:00,42.13,42.13,42.11,42.12,12244.0,41.7449,41.7449,41.7251,41.735,12244.0
2022-12-21 13:15:00,42.12,42.12,42.1,42.11,6604.0,41.735,41.735,41.7152,41.7251,6604.0
2022-12-21 13:20:00,42.11,42.11,42.08,42.09,18940.0,41.7251,41.7251,41.6954,41.7053,18940.0
2022-12-21 13:25:00,42.09,42.09,42.08,42.09,32370.0,41.7053,41.7053,41.6954,41.7053,32370.0
2022-12-21 13:30:00,42.09,42.1,42.08,42.09,13229.0,41.7053,41.7152,41.6954,41.7053,13229.0
2022-12-21 13:35:00,42.09,42.1,42.09,42.09,2733.0,41.7053,41.7152,41.7053,41.7053,2733.0
2022-12-21 13:40:00,42.1,42.1,42.08,42.09,17100.0,41.7152,41.7152,41.6954,41.7053,17100.0
2022-12-21 13:45:00,42.09,42.11,42.08,42.11,21835.0,41.7053,41.7251,41.6954,41.7251,21835.0
2022-12-21 13:50:00,42.11,42.11,42.1,42.11,18100.0,41.7251,41.7251,41.7152,41.7251,18100.0
2022-12-21 13:55:00,42.1,42.11,42.1,42.11,3353.0,41.7152,41.7251,41.7152,41.7251,3353.0
2022-12-21 14:00:00,42.11,42.13,42.1,42.13,10440.0,41.7251,41.7449,41.7152,41.7449,10440.0
2022-12-21 14:05:00,42.13,42.15,42.12,42.15,5658.0,41.7449,41.7648,41.735,41.7648,5658.0
2022-12-21 14:10:00,42.14,42.15,42.14,42.15,4308.0,41.7549,41.7648,41.7549,41.7648,4308.0
2022-12-21 14:15:00,42.15,42.15,42.14,42.15,3545.0,41.7648,41.7648,41.7549,41.7648,3545.0
2022-12-21 14:20:00,42.15,42.15,42.13,42.14,7658.0,41.7648,41.7648,41.7449,41.7549,7658.0
2022-12-21 14:25:00,42.14,42.15,42.12,42.12,13676.0,41.7549,41.7648,41.735,41.735,13676.0
2022-12-21 14:30:00,42.13,42.15,42.12,42.15,8033.0,41.7449,41.7648,41.735,41.7648,8033.0
2022-12-21 14:35:00,42.15,42.15,42.12,42.14,18678.0,41.7648,41.7648,41.735,41.7549,18678.0
2022-12-21 14:40:00,42.14,42.14,42.12,42.14,10913.0,41.7549,41.7549,41.735,41.7549,10913.0
2022-12-21 14:45:00,42.14,42.16,42.13,42.14,38327.0,41.7549,41.7747,41.7449,41.7549,38327.0
2022-12-21 14:50:00,42.13,42.14,42.12,42.12,5405.0,41.7449,41.7549,41.735,41.735,5405.0
2022-12-21 14:55:00,42.12,42.12,42.11,42.12,35492.0,41.735,41.735,41.7251,41.735,35492.0
2022-12-21 15:00:00,42.12,42.12,42.11,42.12,10191.0,41.735,41.735,41.7251,41.735,10191.0
2022-12-21 15:05:00,42.12,42.12,42.1,42.11,14526.0,41.735,41.735,41.7152,41.7251,14526.0
2022-12-21 15:10:00,42.11,42.12,42.1,42.12,32195.0,41.7251,41.735,41.7152,41.735,32195.0
2022-12-21 15:15:00,42.12,42.12,42.1,42.11,7625.0,41.735,41.735,41.7152,41.7251,7625.0
2022-12-21 15:20:00,42.11,42.12,42.1,42.1,59864.0,41.7251,41.735,41.7152,41.7152,59864.0
2022-12-21 15:25:00,42.11,42.11,42.1,42.11,3564.0,41.7251,41.7251,41.7152,41.7251,3564.0
2022-12-21 15:30:00,42.11,42.12,42.1,42.12,53475.0,41.7251,41.735,41.7152,41.735,53475.0
2022-12-21 15:35:00,42.12,42.13,42.11,42.12,28626.0,41.735,41.7449,41.7251,41.735,28626.0
2022-12-21 15:40:00,42.12,42.13,42.1,42.1,18783.0,41.735,41.7449,41.7152,41.7152,18783.0
2022-12-21 15:45:00,42.11,42.12,42.1,42.11,13342.0,41.7251,41.735,41.7152,41.7251,13342.0
2022-12-21 15:50:00,42.11,42.11,42.09,42.11,47310.0,41.7251,41.7251,41.7053,41.7251,47310.0
2022-12-21 15:55:00,42.11,42.17,42.1,42.17,79355.0,41.7251,41.7846,41.7152,41.7846,79355.0
2022-12-22 09:30:00,41.75,41.76,41.67,41.68,29071.0,41.3684,41.3783,41.2891,41.2991,29071.0
2022-12-22 09:35:00,41.64,41.67,41.63,41.64,40427.0,41.2594,41.2891,41.2495,41.2594,40427.0
2022-12-22 09:40:00,41.63,41.66,41.63,41.65,12564.0,41.2495,41.2792,41.2495,41.2693,12564.0
2022-12-22 09:45:00,41.64,41.66,41.62,41.64,18782.0,41.2594,41.2792,41.2396,41.2594,18782.0
2022-12-22 09:50:00,41.64,41.65,41.62,41.62,6614.0,41.2594,41.2693,41.2396,41.2396,6614.0
2022-12-22 09:55:00,41.62,41.63,41.61,41.62,15239.0,41.2396,41.2495,41.2297,41.2396,15239.0
2022-12-22 10:00:00,41.62,41.62,41.58,41.59,14233.0,41.2396,41.2396,41.2,41.2099,14233.0
2022-12-22 10:05:00,41.59,41.6,41.57,41.58,12981.0,41.2099,41.2198,41.1901,41.2,12981.0
2022-12-22 10:10:00,41.58,41.59,41.55,41.59,47902.0,41.2,41.2099,41.1702,41.2099,47902.0
2022-12-22 10:15:00,41.59,41.61,41.57,41.6,29035.0,41.2099,41.2297,41.1901,41.2198,29035.0
2022-12-22 10:20:00,41.6,41.61,41.59,41.59,28934.0,41.2198,41.2297,41.2099,41.2099,28934.0
2022-12-22 10:25:00,41.58,41.6,41.57,41.58,42611.0,41.2,41.2198,41.1901,41.2,42611.0
2022-12-22 10:30:00,41.58,41.58,41.55,41.57,32535.0,41.2,41.2,41.1702,41.1901,32535.0
2022-12-22 10:35:00,41.57,41.57,41.55,41.56,16678.0,41.1901,41.1901,41.1702,41.1802,16678.0
2022-12-22 10:40:00,41.56,41.58,41.56,41.57,36459.0,41.1802,41.2,41.1802,41.1901,36459.0
2022-12-22 10:45:00,41.58,41.6,41.57,41.59,27658.0,41.2,41.2198,41.1901,41.2099,27658.0
2022-12-22 10:50:00,41.59,41.61,41.59,41.6,19114.0,41.2099,41.2297,41.2099,41.2198,19114.0
2022-12-22 10:55:00,41.6,41.6,41.58,41.59,23915.0,41.2198,41.2198,41.2,41.2099,23915.0
2022-12-22 11:00:00,41.58,41.6,41.57,41.59,22291.0,41.2,41.2198,41.1901,41.2099,22291.0
2022-12-22 11:05:00,41.59,41.61,41.59,41.59,16378.0,41.2099,41.2297,41.2099,41.2099,16378.0
2022-12-22 11:10:00,41.59,41.6,41.58,41.59,33525.0,41.2099,41.2198,41.2,41.2099,33525.0
2022-12-22 11:15:00,41.59,41.61,41.58,41.59,9930.0,41.2099,41.2297,41.2,41.2099,9930.0
2022-12-22 11:20:00,41.58,41.59,41.58,41.59,2600.0,41.2,41.2099,41.2,41.2099,2600.0
2022-12-22 11:25:00,41.58,41.59,41.58,41.59,11192.0,41.2,41.2099,41.2,41.2099,11192.0
2022-12-22 11:30:00,41.59,41.59,41.57,41.58,14900.0,41.2099,41.2099,41.1901,41.2,14900.0
2022-12-22 11:35:00,41.58,41.6,41.56,41.57,10975.0,41.2,41.2198,41.1802,41.1901,10975.0
2022-12-22 11:40:00,41.56,41.57,41.55,41.57,33927.0,41.1802,41.1901,41.1702,41.1901,33927.0
2022-12-22 11:45:00,41.57,41.57,41.54,41.55,151434.0,41.1901,41.1901,41.1603,41.1702,151434.0
2022-12-22 11:50:00,41.54,41.55,41.52,41.53,139587.0,41.1603,41.1702,41.1405,41.1504,139587.0
2022-12-22 11:55:00,41.53,41.54,41.52,41.54,7742.0,41.1504,41.1603,41.1405,41.1603,7742.0
2022-12-22 12:00:00,41.54,41.54,41.52,41.52,6159.0,41.1603,41.1603,41.1405,41.1405,6159.0
2022-12-22 12:05:00,41.52,41.52,41.5,41.51,11975.0,41.1405,41.1405,41.1207,41.1306,11975.0
2022-12-22 12:10:00,41.51,41.51,41.5,41.5,6526.0,41.1306,41.1306,41.1207,41.1207,6526.0
2022-12-22 12:15:00,41.51,41.51,41.5,41.5,2963.0,41.1306,41.1306,41.1207,41.1207,2963.0
2022-12-22 12:20:00,41.5,41.51,41.47,41.47,11580.0,41.1207,41.1306,41.091,41.091,11580.0
2022-12-22 12:25:00,41.47,41.47,41.42,41.44,21915.0,41.091,41.091,41.0414,41.0613,21915.0
2022-12-22 12:30:00,41.44,41.45,41.43,41.44,6523.0,41.0613,41.0712,41.0513,41.0613,6523.0
2022-12-22 12:35:00,41.44,41.44,41.42,41.43,5099.0,41.0613,41.0613,41.0414,41.0513,5099.0
2022-12-22 12:40:00,41.43,41.43,41.42,41.43,7300.0,41.0513,41.0513,41.0414,41.0513,7300.0
2022-12-22 12:45:00,41.44,41.44,41.42,41.43,2800.0,41.0613,41.0613,41.0414,41.0513,2800.0
2022-12-22 12:50:00,41.44,41.44,41.42,41.43,4117.0,41.0613,41.0613,41.0414,41.0513,4117.0
2022-12-22 12:55:00,41.43,41.43,41.42,41.43,1721.0,41.0513,41.0513,41.0414,41.0513,1721.0
2022-12-22 13:00:00,41.42,41.42,41.37,41.38,51721.0,41.0414,41.0414,40.9919,41.0018,51721.0
2022-12-22 13:05:00,41.38,41.38,41.37,41.38,14370.0,41.0018,41.0018,40.9919,41.0018,14370.0
2022-12-22 13:10:00,41.38,41.39,41.38,41.39,7500.0,41.0018,41.0117,41.0018,41.0117,7500.0
2022-12-22 13:15:00,41.4,41.4,41.38,41.39,9527.0,41.0216,41.0216,41.0018,41.0117,9527.0
2022-12-22 13:20:00,41.39,41.39,41.37,41.38,4175.0,41.0117,41.0117,40.9919,41.0018,4175.0
2022-12-22 13:25:00,41.38,41.39,41.37,41.39,6460.0,41.0018,41.0117,40.9919,41.0117,6460.0
2022-12-22 13:30:00,41.38,41.38,41.36,41.37,12856.0,41.0018,41.0018,40.982,40.9919,12856.0
2022-12-22 13:35:00,41.37,41.39,41.36,41.39,9029.0,40.9919,41.0117,40.982,41.0117,9029.0
2022-12-22 13:40:00,41.39,41.41,41.38,41.41,6061.0,41.0117,41.0315,41.0018,41.0315,6061.0
2022-12-22 13:45:00,41.41,41.41,41.39,41.4,5821.0,41.0315,41.0315,41.0117,41.0216,5821.0
2022-12-22 13:50:00,41.4,41.4,41.39,41.39,22014.0,41.0216,41.0216,41.0117,41.0117,22014.0
2022-12-22 13:55:00,41.39,41.41,41.38,41.41,8652.0,41.0117,41.0315,41.0018,41.0315,8652.0
2022-12-22 14:00:00,41.41,41.43,41.4,41.41,3231.0,41.0315,41.0513,41.0216,41.0315,3231.0
2022-12-22 14:05:00,41.41,41.43,41.4,41.41,6750.0,41.0315,41.0513,41.0216,41.0315,6750.0
2022-12-22 14:10:00,41.42,41.46,41.41,41.46,12140.0,41.0414,41.0811,41.0315,41.0811,12140.0
2022-12-22 14:15:00,41.45,41.45,41.44,41.45,2573.0,41.0712,41.0712,41.0613,41.0712,2573.0
2022-12-22 14:20:00,41.45,41.46,41.43,41.46,8030.0,41.0712,41.0811,41.0513,41.0811,8030.0
2022-12-22 14:25:00,41.46,41.5,41.45,41.5,26776.0,41.0811,41.1207,41.0712,41.1207,26776.0
2022-12-22 14:30:00,41.49,41.5,41.47,41.5,61906.0,41.1108,41.1207,41.091,41.1207,61906.0
2022-12-22 14:35:00,41.5,41.51,41.48,41.48,8524.0,41.1207,41.1306,41.1009,41.1009,8524.0
2022-12-22 14:40:00,41.49,41.5,41.47,41.48,15618.0,41.1108,41.1207,41.091,41.1009,15618.0
2022-12-22 14:45:00,41.49,41.52,41.48,41.52,8234.0,41.1108,41.1405,41.1009,41.1405,8234.0
2022-12-22 14:50:00,41.52,41.54,41.51,41.54,9534.0,41.1405,41.1603,41.1306,41.1603,9534.0
2022-12-22 14:55:00,41.54,41.56,41.53,41.56,15148.0,41.1603,41.1802,41.1504,41.1802,15148.0
2022-12-22 15:00:00,41.56,41.57,41.54,41.55,13494.0,41.1802,41.1901,41.1603,41.1702,13494.0
2022-12-22 15:05:00,41.55,41.59,41.55,41.59,12583.0,41.1702,41.2099,41.1702,41.2099,12583.0
2022-12-22 15:10:00,41.59,41.6,41.57,41.57,23447.0,41.2099,41.2198,41.1901,41.1901,23447.0
2022-12-22 15:15:00,41.58,41.62,41.57,41.61,15313.0,41.2,41.2396,41.1901,41.2297,15313.0
2022-12-22 15:20:00,41.61,41.63,41.61,41.63,58284.0,41.2297,41.2495,41.2297,41.2495,58284.0
2022-12-22 15:25:00,41.63,41.64,41.61,41.64,22597.0,41.2495,41.2594,41.2297,41.2594,22597.0
2022-12-22 15:30:00,41.65,41.66,41.64,41.64,13320.0,41.2693,41.2792,41.2594,41.2594,13320.0
2022-12-22 15:35:00,41.65,41.65,41.63,41.64,17415.0,41.2693,41.2693,41.2495,41.2594,17415.0
2022-12-22 15:40:00,41.64,41.65,41.63,41.64,44161.0,41.2594,41.2693,41.2495,41.2594,44161.0
2022-12-22 15:45:00,41.64,41.68,41.64,41.68,47366.0,41.2594,41.2991,41.2594,41.2991,47366.0
2022-12-22 15:50:00,41.68,41.7,41.68,41.7,63311.0,41.2991,41.3189,41.2991,41.3189,63311.0
2022-12-22 15:55:00,41.69,41.71,41.68,41.7,81172.0,41.309,41.3288,41.2991,41.3189,81172.0
2022-12-23 09:30:00,41.12,41.12,41.0,41.01,79586.0,40.7442,40.7442,40.6253,40.6352,79586.0
2022-12-23 09:35:00,41.01,41.02,40.96,40.96,27277.0,40.6352,40.6451,40.5856,40.5856,27277.0
2022-12-23 09:40:00,40.95,41.03,40.94,41.01,30108.0,40.5757,40.655,40.5658,40.6352,30108.0
2022-12-23 09:45:00,41.0,41.01,40.97,40.98,35095.0,40.6253,40.6352,40.5955,40.6055,35095.0
2022-12-23 09:50:00,40.98,41.0,40.97,40.99,17304.0,40.6055,40.6253,40.5955,40.6154,17304.0
2022-12-23 09:55:00,40.98,40.99,40.96,40.97,12969.0,40.6055,40.6154,40.5856,40.5955,12969.0
2022-12-23 10:00:00,40.97,41.02,40.96,40.97,50928.0,40.5955,40.6451,40.5856,40.5955,50928.0
2022-12-23 10:05:00,40.98,41.0,40.94,40.98,12244.0,40.6055,40.6253,40.5658,40.6055,12244.0
2022-12-23 10:10:00,40.99,41.02,40.99,41.0,33684.0,40.6154,40.6451,40.6154,40.6253,33684.0
2022-12-23 10:15:00,41.0,41.06,40.99,41.05,33258.0,40.6253,40.6847,40.6154,40.6748,33258.0
2022-12-23 10:20:00,41.05,41.06,41.03,41.05,208838.0,40.6748,40.6847,40.655,40.6748,208838.0
2022-12-23 10:25:00,41.05,41.07,41.04,41.05,56655.0,40.6748,40.6946,40.6649,40.6748,56655.0
2022-12-23 10:30:00,41.05,41.09,41.05,41.08,31480.0,40.6748,40.7145,40.6748,40.7045,31480.0
2022-12-23 10:35:00,41.09,41.1,41.08,41.1,17341.0,40.7145,40.7244,40.7045,40.7244,17341.0
2022-12-23 10:40:00,41.1,41.11,41.08,41.09,19070.0,40.7244,40.7343,40.7045,40.7145,19070.0
2022-12-23 10:45:00,41.08,41.08,41.06,41.07,9331.0,40.7045,40.7045,40.6847,40.6946,9331.0
2022-12-23 10:50:00,41.07,41.08,41.05,41.06,22956.0,40.6946,40.7045,40.6748,40.6847,22956.0
2022-12-23 10:55:00,41.07,41.08,41.04,41.05,36445.0,40.6946,40.7045,40.6649,40.6748,36445.0
2022-12-23 11:00:00,41.05,41.06,41.03,41.05,25663.0,40.6748,40.6847,40.655,40.6748,25663.0
2022-12-23 11:05:00,41.06,41.07,41.05,41.07,8995.0,40.6847,40.6946,40.6748,40.6946,8995.0
2022-12-23 11:10:00,41.08,41.1,41.08,41.1,7812.0,40.7045,40.7244,40.7045,40.7244,7812.0
2022-12-23 11:15:00,41.09,41.1,41.07,41.09,8458.0,40.7145,40.7244,40.6946,40.7145,8458.0
2022-12-23 11:20:00,41.09,41.1,41.06,41.07,11911.0,40.7145,40.7244,40.6847,40.6946,11911.0
2022-12-23 11:25:00,41.08,41.09,41.06,41.07,5913.0,40.7045,40.7145,40.6847,40.6946,5913.0
2022-12-23 11:30:00,41.07,41.08,41.06,41.07,19899.0,40.6946,40.7045,40.6847,40.6946,19899.0
2022-12-23 11:35:00,41.07,41.09,41.07,41.09,32147.0,40.6946,40.7145,40.6946,40.7145,32147.0
2022-12-23 11:40:00,41.09,41.12,41.09,41.09,12314.0,40.7145,40.7442,40.7145,40.7145,12314.0
2022-12-23 11:45:00,41.09,41.1,41.08,41.1,6721.0,40.7145,40.7244,40.7045,40.7244,6721.0
2022-12-23 11:50:00,41.1,41.11,41.09,41.09,3806.0,40.7244,40.7343,40.7145,40.7145,3806.0
2022-12-23 11:55:00,41.09,41.1,41.09,41.09,8727.0,40.7145,40.7244,40.7145,40.7145,8727.0
2022-12-23 12:00:00,41.09,41.11,41.09,41.1,17786.0,40.7145,40.7343,40.7145,40.7244,17786.0
2022-12-23 12:05:00,41.1,41.1,41.09,41.09,5422.0,40.7244,40.7244,40.7145,40.7145,5422.0
2022-12-23 12:10:00,41.11,41.11,41.1,41.11,5457.0,40.7343,40.7343,40.7244,40.7343,5457.0
2022-12-23 12:15:00,41.11,41.12,41.1,41.11,2938.0,40.7343,40.7442,40.7244,40.7343,2938.0
2022-12-23 12:20:00,41.12,41.15,41.11,41.14,22234.0,40.7442,40.7739,40.7343,40.764,22234.0
2022-12-23 12:25:00,41.13,41.14,41.12,41.12,9696.0,40.7541,40.764,40.7442,40.7442,9696.0
2022-12-23 12:30:00,41.13,41.14,41.12,41.13,21248.0,40.7541,40.764,40.7442,40.7541,21248.0
2022-12-23 12:35:00,41.13,41.15,41.12,41.13,5421.0,40.7541,40.7739,40.7442,40.7541,5421.0
2022-12-23 12:40:00,41.14,41.15,41.1,41.11,11735.0,40.764,40.7739,40.7244,40.7343,11735.0
2022-12-23 12:45:00,41.12,41.13,41.1,41.1,7300.0,40.7442,40.7541,40.7244,40.7244,7300.0
2022-12-23 12:50:00,41.1,41.11,41.1,41.1,4204.0,40.7244,40.7343,40.7244,40.7244,4204.0
2022-12-23 12:55:00,41.1,41.12,41.1,41.11,8227.0,40.7244,40.7442,40.7244,40.7343,8227.0
2022-12-23 13:00:00,41.1,41.12,41.09,41.12,3851.0,40.7244,40.7442,40.7145,40.7442,3851.0
2022-12-23 13:05:00,41.12,41.13,41.12,41.12,42899.0,40.7442,40.7541,40.7442,40.7442,42899.0
2022-12-23 13:10:00,41.12,41.13,41.1,41.11,69112.0,40.7442,40.7541,40.7244,40.7343,69112.0
2022-12-23 13:15:00,41.11,41.14,41.11,41.14,25427.0,40.7343,40.764,40.7343,40.764,25427.0
2022-12-23 13:20:00,41.14,41.14,41.12,41.12,5166.0,40.764,40.764,40.7442,40.7442,5166.0
2022-12-23 13:25:00,41.13,41.13,41.12,41.12,36368.0,40.7541,40.7541,40.7442,40.7442,36368.0
2022-12-23 13:30:00,41.13,41.15,41.13,41.15,89416.0,40.7541,40.7739,40.7541,40.7739,89416.0
2022-12-23 13:35:00,41.14,41.15,41.12,41.14,71501.0,40.764,40.7739,40.7442,40.764,71501.0
2022-12-23 13:40:00,41.14,41.14,41.13,41.13,4685.0,40.764,40.764,40.7541,40.7541,4685.0
2022-12-23 13:45:00,41.13,41.13,41.09,41.12,5629.0,40.7541,40.7541,40.7145,40.7442,5629.0
2022-12-23 13:50:00,41.11,41.12,41.11,41.12,3300.0,40.7343,40.7442,40.7343,40.7442,3300.0
2022-12-23 13:55:00,41.12,41.12,41.11,41.12,9275.0,40.7442,40.7442,40.7343,40.7442,9275.0
2022-12-23 14:00:00,41.12,41.12,41.09,41.1,74511.0,40.7442,40.7442,40.7145,40.7244,74511.0
2022-12-23 14:05:00,41.1,41.12,41.09,41.11,9031.0,40.7244,40.7442,40.7145,40.7343,9031.0
2022-12-23 14:10:00,41.12,41.12,41.11,41.12,1503.0,40.7442,40.7442,40.7343,40.7442,1503.0
2022-12-23 14:15:00,41.13,41.14,41.12,41.14,9727.0,40.7541,40.764,40.7442,40.764,9727.0
2022-12-23 14:20:00,41.13,41.14,41.11,41.12,30596.0,40.7541,40.764,40.7343,40.7442,30596.0
2022-12-23 14:25:00,41.12,41.13,41.12,41.13,5295.0,40.7442,40.7541,40.7442,40.7541,5295.0
2022-12-23 14:30:00,41.13,41.13,41.12,41.13,4088.0,40.7541,40.7541,40.7442,40.7541,4088.0
2022-12-23 14:35:00,41.14,41.14,41.13,41.14,7385.0,40.764,40.764,40.7541,40.764,7385.0
2022-12-23 14:40:00,41.14,41.14,41.14,41.14,500.0,40.764,40.764,40.764,40.764,500.0
2022-12-23 14:45:00,41.14,41.14,41.13,41.13,6181.0,40.764,40.764,40.7541,40.7541,6181.0
2022-12-23 14:50:00,41.14,41.15,41.13,41.15,9332.0,40.764,40.7739,40.7541,40.7739,9332.0
2022-12-23 14:55:00,41.15,41.16,41.15,41.16,2122.0,40.7739,40.7838,40.7739,40.7838,2122.0
2022-12-23 15:00:00,41.16,41.17,41.15,41.16,5272.0,40.7838,40.7937,40.7739,40.7838,5272.0
2022-12-23 15:05:00,41.15,41.15,41.14,41.15,2871.0,40.7739,40.7739,40.764,40.7739,2871.0
2022-12-23 15:10:00,41.15,41.16,41.14,41.15,3614.0,40.7739,40.7838,40.764,40.7739,3614.0
2022-12-23 15:15:00,41.15,41.16,41.15,41.16,6012.0,40.7739,40.7838,40.7739,40.7838,6012.0
2022-12-23 15:20:00,41.16,41.16,41.13,41.14,5992.0,40.7838,40.7838,40.7541,40.764,5992.0
2022-12-23 15:25:00,41.13,41.13,41.12,41.13,6365.0,40.7541,40.7541,40.7442,40.7541,6365.0
2022-12-23 15:30:00,41.12,41.13,41.1,41.11,17021.0,40.7442,40.7541,40.7244,40.7343,17021.0
2022-12-23 15:35:00,41.11,41.11,41.1,41.11,2606.0,40.7343,40.7343,40.7244,40.7343,2606.0
2022-12-23 15:40:00,41.12,41.14,41.11,41.13,6742.0,40.7442,40.764,40.7343,40.7541,6742.0
2022-12-23 15:45:00,41.13,41.15,41.13,41.15,6831.0,40.7541,40.7739,40.7541,40.7739,6831.0
2022-12-23 15:50:00,41.14,41.17,41.13,41.16,22757.0,40.764,40.7937,40.7541,40.7838,22757.0
2022-12-23 15:55:00,41.16,41.2,41.16,41.2,118448.0,40.7838,40.8234,40.7838,40.8234,118448.0
2022-12-27 09:30:00,41.91,41.91,41.77,41.8,94687.0,41.527,41.527,41.3882,41.418,94687.0
2022-12-27 09:35:00,41.8,41.8,41.76,41.79,62031.0,41.418,41.418,41.3783,41.4081,62031.0
2022-12-27 09:40:00,41.79,41.8,41.78,41.79,16330.0,41.4081,41.418,41.3981,41.4081,16330.0
2022-12-27 09:45:00,41.79,41.79,41.76,41.77,32919.0,41.4081,41.4081,41.3783,41.3882,32919.0
2022-12-27 09:50:00,41.77,41.79,41.77,41.79,21874.0,41.3882,41.4081,41.3882,41.4081,21874.0
2022-12-27 09:55:00,41.78,41.8,41.78,41.8,8034.0,41.3981,41.418,41.3981,41.418,8034.0
2022-12-27 10:00:00,41.8,41.81,41.78,41.81,77741.0,41.418,41.4279,41.3981,41.4279,77741.0
2022-12-27 10:05:00,41.82,41.84,41.81,41.83,68789.0,41.4378,41.4576,41.4279,41.4477,68789.0
2022-12-27 10:10:00,41.84,41.88,41.82,41.88,56370.0,41.4576,41.4972,41.4378,41.4972,56370.0
2022-12-27 10:15:00,41.87,41.92,41.86,41.91,57638.0,41.4873,41.5369,41.4774,41.527,57638.0
2022-12-27 10:20:00,41.91,41.94,41.9,41.92,34036.0,41.527,41.5567,41.517,41.5369,34036.0
2022-12-27 10:25:00,41.92,41.92,41.86,41.87,40766.0,41.5369,41.5369,41.4774,41.4873,40766.0
2022-12-27 10:30:00,41.87,41.89,41.86,41.89,24617.0,41.4873,41.5071,41.4774,41.5071,24617.0
2022-12-27 10:35:00,41.89,41.9,41.88,41.89,34486.0,41.5071,41.517,41.4972,41.5071,34486.0
2022-12-27 10:40:00,41.89,41.9,41.88,41.9,25681.0,41.5071,41.517,41.4972,41.517,25681.0
2022-12-27 10:45:00,41.9,41.91,41.89,41.9,29115.0,41.517,41.527,41.5071,41.517,29115.0
2022-12-27 10:50:00,41.89,41.89,41.85,41.87,23258.0,41.5071,41.5071,41.4675,41.4873,23258.0
2022-12-27 10:55:00,41.86,41.86,41.83,41.83,21327.0,41.4774,41.4774,41.4477,41.4477,21327.0
2022-12-27 11:00:00,41.83,41.84,41.82,41.83,31469.0,41.4477,41.4576,41.4378,41.4477,31469.0
2022-12-27 11:05:00,41.83,41.83,41.79,41.82,35726.0,41.4477,41.4477,41.4081,41.4378,35726.0
2022-12-27 11:10:00,41.82,41.82,41.8,41.8,30085.0,41.4378,41.4378,41.418,41.418,30085.0
2022-12-27 11:15:00,41.8,41.81,41.79,41.8,36158.0,41.418,41.4279,41.4081,41.418,36158.0
2022-12-27 11:20:00,41.8,41.81,41.79,41.8,43714.0,41.418,41.4279,41.4081,41.418,43714.0
2022-12-27 11:25:00,41.81,41.81,41.79,41.8,25344.0,41.4279,41.4279,41.4081,41.418,25344.0
2022-12-27 11:30:00,41.8,41.82,41.79,41.8,29154.0,41.418,41.4378,41.4081,41.418,29154.0
2022-12-27 11:35:00,41.8,41.82,41.79,41.82,30569.0,41.418,41.4378,41.4081,41.4378,30569.0
2022-12-27 11:40:00,41.82,41.83,41.81,41.83,23629.0,41.4378,41.4477,41.4279,41.4477,23629.0
2022-12-27 11:45:00,41.83,41.83,41.81,41.82,17871.0,41.4477,41.4477,41.4279,41.4378,17871.0
2022-12-27 11:50:00,41.82,41.82,41.81,41.82,13890.0,41.4378,41.4378,41.4279,41.4378,13890.0
2022-12-27 11:55:00,41.82,41.83,41.81,41.83,25614.0,41.4378,41.4477,41.4279,41.4477,25614.0
2022-12-27 12:00:00,41.83,41.84,41.82,41.84,50220.0,41.4477,41.4576,41.4378,41.4576,50220.0
2022-12-27 12:05:00,41.83,41.84,41.82,41.83,26051.0,41.4477,41.4576,41.4378,41.4477,26051.0
2022-12-27 12:10:00,41.83,41.85,41.82,41.84,26464.0,41.4477,41.4675,41.4378,41.4576,26464.0
2022-12-27 12:15:00,41.84,41.85,41.83,41.83,54775.0,41.4576,41.4675,41.4477,41.4477,54775.0
2022-12-27 12:20:00,41.83,41.83,41.8,41.8,32274.0,41.4477,41.4477,41.418,41.418,32274.0
2022-12-27 12:25:00,41.81,41.81,41.8,41.8,29259.0,41.4279,41.4279,41.418,41.418,29259.0
2022-12-27 12:30:00,41.8,41.82,41.8,41.82,17150.0,41.418,41.4378,41.418,41.4378,17150.0
2022-12-27 12:35:00,41.82,41.82,41.79,41.8,41736.0,41.4378,41.4378,41.4081,41.418,41736.0
2022-12-27 12:40:00,41.8,41.8,41.76,41.76,61212.0,41.418,41.418,41.3783,41.3783,61212.0
2022-12-27 12:45:00,41.76,41.77,41.76,41.76,12046.0,41.3783,41.3882,41.3783,41.3783,12046.0
2022-12-27 12:50:00,41.76,41.78,41.76,41.77,31963.0,41.3783,41.3981,41.3783,41.3882,31963.0
2022-12-27 12:55:00,41.77,41.79,41.77,41.79,31788.0,41.3882,41.4081,41.3882,41.4081,31788.0
2022-12-27 13:00:00,41.79,41.81,41.78,41.8,24604.0,41.4081,41.4279,41.3981,41.418,24604.0
2022-12-27 13:05:00,41.81,41.82,41.8,41.82,23126.0,41.4279,41.4378,41.418,41.4378,23126.0
2022-12-27 13:10:00,41.82,41.83,41.81,41.83,14889.0,41.4378,41.4477,41.4279,41.4477,14889.0
2022-12-27 13:15:00,41.83,41.83,41.81,41.82,16927.0,41.4477,41.4477,41.4279,41.4378,16927.0
2022-12-27 13:20:00,41.82,41.82,41.81,41.82,19193.0,41.4378,41.4378,41.4279,41.4378,19193.0
2022-12-27 13:25:00,41.82,41.83,41.81,41.82,22700.0,41.4378,41.4477,41.4279,41.4378,22700.0
2022-12-27 13:30:00,41.82,41.83,41.81,41.82,14093.0,41.4378,41.4477,41.4279,41.4378,14093.0
2022-12-27 13:35:00,41.82,41.83,41.81,41.82,35764.0,41.4378,41.4477,41.4279,41.4378,35764.0
2022-12-27 13:40:00,41.82,41.82,41.8,41.8,267088.0,41.4378,41.4378,41.418,41.418,267088.0
2022-12-27 13:45:00,41.8,41.81,41.79,41.8,28704.0,41.418,41.4279,41.4081,41.418,28704.0
2022-12-27 13:50:00,41.8,41.81,41.79,41.79,20528.0,41.418,41.4279,41.4081,41.4081,20528.0
2022-12-27 13:55:00,41.79,41.79,41.78,41.79,17180.0,41.4081,41.4081,41.3981,41.4081,17180.0
2022-12-27 14:00:00,41.79,41.8,41.78,41.8,20131.0,41.4081,41.418,41.3981,41.418,20131.0
2022-12-27 14:05:00,41.8,41.8,41.79,41.8,18764.0,41.418,41.418,41.4081,41.418,18764.0
2022-12-27 14:10:00,41.8,41.8,41.79,41.8,10200.0,41.418,41.418,41.4081,41.418,10200.0
2022-12-27 14:15:00,41.79,41.79,41.77,41.77,27697.0,41.4081,41.4081,41.3882,41.3882,27697.0
2022-12-27 14:20:00,41.77,41.78,41.76,41.77,46243.0,41.3882,41.3981,41.3783,41.3882,46243.0
2022-12-27 14:25:00,41.78,41.78,41.75,41.76,30196.0,41.3981,41.3981,41.3684,41.3783,30196.0
2022-12-27 14:30:00,41.75,41.76,41.75,41.76,28400.0,41.3684,41.3783,41.3684,41.3783,28400.0
2022-12-27 14:35:00,41.76,41.77,41.75,41.76,54551.0,41.3783,41.3882,41.3684,41.3783,54551.0
2022-12-27 14:40:00,41.75,41.75,41.74,41.75,31830.0,41.3684,41.3684,41.3585,41.3684,31830.0
2022-12-27 14:45:00,41.75,41.77,41.74,41.76,36333.0,41.3684,41.3882,41.3585,41.3783,36333.0
2022-12-27 14:50:00,41.77,41.78,41.76,41.77,66926.0,41.3882,41.3981,41.3783,41.3882,66926.0
2022-12-27 14:55:00,41.77,41.78,41.77,41.78,28800.0,41.3882,41.3981,41.3882,41.3981,28800.0
2022-12-27 15:00:00,41.77,41.79,41.77,41.77,38078.0,41.3882,41.4081,41.3882,41.3882,38078.0
2022-12-27 15:05:00,41.78,41.8,41.77,41.8,40660.0,41.3981,41.418,41.3882,41.418,40660.0
2022-12-27 15:10:00,41.79,41.8,41.79,41.8,41921.0,41.4081,41.418,41.4081,41.418,41921.0
2022-12-27 15:15:00,41.8,41.82,41.8,41.82,25049.0,41.418,41.4378,41.418,41.4378,25049.0
2022-12-27 15:20:00,41.81,41.82,41.8,41.82,82941.0,41.4279,41.4378,41.418,41.4378,82941.0
2022-12-27 15:25:00,41.82,41.83,41.81,41.83,35926.0,41.4378,41.4477,41.4279,41.4477,35926.0
2022-12-27 15:30:00,41.83,41.84,41.82,41.83,88322.0,41.4477,41.4576,41.4378,41.4477,88322.0
2022-12-27 15:35:00,41.83,41.83,41.81,41.83,117167.0,41.4477,41.4477,41.4279,41.4477,117167.0
2022-12-27 15:40:00,41.82,41.84,41.82,41.84,37130.0,41.4378,41.4576,41.4378,41.4576,37130.0
2022-12-27 15:45:00,41.83,41.84,41.82,41.83,85025.0,41.4477,41.4576,41.4378,41.4477,85025.0
2022-12-27 15:50:00,41.82,41.83,41.8,41.81,72924.0,41.4378,41.4477,41.418,41.4279,72924.0
2022-12-27 15:55:00,41.81,41.82,41.78,41.79,153321.0,41.4279,41.4378,41.3981,41.4081,153321.0
2022-12-28 09:30:00,41.87,41.92,41.84,41.88,35195.0,41.4873,41.5369,41.4576,41.4972,35195.0
2022-12-28 09:35:00,41.89,41.94,41.88,41.89,35226.0,41.5071,41.5567,41.4972,41.5071,35226.0
2022-12-28 09:40:00,41.89,41.91,41.89,41.9,51024.0,41.5071,41.527,41.5071,41.517,51024.0
2022-12-28 09:45:00,41.9,41.94,41.89,41.94,54868.0,41.517,41.5567,41.5071,41.5567,54868.0
2022-12-28 09:50:00,41.94,41.94,41.88,41.89,18820.0,41.5567,41.5567,41.4972,41.5071,18820.0
2022-12-28 09:55:00,41.91,41.91,41.89,41.9,60742.0,41.527,41.527,41.5071,41.517,60742.0
2022-12-28 10:00:00,41.9,41.93,41.88,41.88,41295.0,41.517,41.5468,41.4972,41.4972,41295.0
2022-12-28 10:05:00,41.87,41.88,41.85,41.86,55042.0,41.4873,41.4972,41.4675,41.4774,55042.0
2022-12-28 10:10:00,41.86,41.88,41.85,41.88,14400.0,41.4774,41.4972,41.4675,41.4972,14400.0
2022-12-28 10:15:00,41.88,41.89,41.85,41.87,35320.0,41.4972,41.5071,41.4675,41.4873,35320.0
2022-12-28 10:20:00,41.87,41.89,41.86,41.86,47346.0,41.4873,41.5071,41.4774,41.4774,47346.0
2022-12-28 10:25:00,41.86,41.86,41.82,41.83,29484.0,41.4774,41.4774,41.4378,41.4477,29484.0
2022-12-28 10:30:00,41.83,41.87,41.83,41.86,13807.0,41.4477,41.4873,41.4477,41.4774,13807.0
2022-12-28 10:35:00,41.85,41.86,41.83,41.85,18614.0,41.4675,41.4774,41.4477,41.4675,18614.0
2022-12-28 10:40:00,41.86,41.89,41.86,41.88,20013.0,41.4774,41.5071,41.4774,41.4972,20013.0
2022-12-28 10:45:00,41.88,41.89,41.87,41.88,50345.0,41.4972,41.5071,41.4873,41.4972,50345.0
2022-12-28 10:50:00,41.88,41.88,41.85,41.87,24177.0,41.4972,41.4972,41.4675,41.4873,24177.0
2022-12-28 10:55:00,41.86,41.86,41.84,41.84,52339.0,41.4774,41.4774,41.4576,41.4576,52339.0
2022-12-28 11:00:00,41.84,41.93,41.84,41.93,738468.0,41.4576,41.5468,41.4576,41.5468,738468.0
2022-12-28 11:05:00,41.93,41.93,41.91,41.91,45377.0,41.5468,41.5468,41.527,41.527,45377.0
2022-12-28 11:10:00,41.91,41.93,41.9,41.91,129961.0,41.527,41.5468,41.517,41.527,129961.0
2022-12-28 11:15:00,41.91,41.92,41.89,41.92,24725.0,41.527,41.5369,41.5071,41.5369,24725.0
2022-12-28 11:20:00,41.92,41.93,41.91,41.93,75858.0,41.5369,41.5468,41.527,41.5468,75858.0
2022-12-28 11:25:00,41.92,41.93,41.92,41.92,46601.0,41.5369,41.5468,41.5369,41.5369,46601.0
2022-12-28 11:30:00,41.92,41.93,41.92,41.93,22708.0,41.5369,41.5468,41.5369,41.5468,22708.0
2022-12-28 11:35:00,41.93,41.93,41.91,41.92,32294.0,41.5468,41.5468,41.527,41.5369,32294.0
2022-12-28 11:40:00,41.92,41.95,41.92,41.95,84830.0,41.5369,41.5666,41.5369,41.5666,84830.0
2022-12-28 11:45:00,41.94,41.95,41.93,41.93,25074.0,41.5567,41.5666,41.5468,41.5468,25074.0
2022-12-28 11:50:00,41.94,41.94,41.92,41.93,26763.0,41.5567,41.5567,41.5369,41.5468,26763.0
2022-12-28 11:55:00,41.93,41.93,41.91,41.93,61732.0,41.5468,41.5468,41.527,41.5468,61732.0
2022-12-28 12:00:00,41.93,41.94,41.91,41.91,69877.0,41.5468,41.5567,41.527,41.527,69877.0
2022-12-28 12:05:00,41.92,41.93,41.92,41.93,16731.0,41.5369,41.5468,41.5369,41.5468,16731.0
2022-12-28 12:10:00,41.93,41.93,41.91,41.92,27624.0,41.5468,41.5468,41.527,41.5369,27624.0
2022-12-28 12:15:00,41.92,41.94,41.92,41.94,15253.0,41.5369,41.5567,41.5369,41.5567,15253.0
2022-12-28 12:20:00,41.94,41.94,41.93,41.93,30322.0,41.5567,41.5567,41.5468,41.5468,30322.0
2022-12-28 12:25:00,41.94,41.96,41.93,41.95,17709.0,41.5567,41.5765,41.5468,41.5666,17709.0
2022-12-28 12:30:00,41.96,41.97,41.96,41.96,24379.0,41.5765,41.5864,41.5765,41.5765,24379.0
2022-12-28 12:35:00,41.97,41.98,41.96,41.97,64395.0,41.5864,41.5963,41.5765,41.5864,64395.0
2022-12-28 12:40:00,41.97,41.99,41.97,41.98,35232.0,41.5864,41.6062,41.5864,41.5963,35232.0
2022-12-28 12:45:00,41.98,42.0,41.97,42.0,30253.0,41.5963,41.6161,41.5864,41.6161,30253.0
2022-12-28 12:50:00,42.0,42.01,41.99,42.01,51749.0,41.6161,41.626,41.6062,41.626,51749.0
2022-12-28 12:55:00,42.01,42.03,42.01,42.03,23166.0,41.626,41.6459,41.626,41.6459,23166.0
2022-12-28 13:00:00,42.03,42.04,42.02,42.02,67995.0,41.6459,41.6558,41.636,41.636,67995.0
2022-12-28 13:05:00,42.02,42.03,42.01,42.02,22288.0,41.636,41.6459,41.626,41.636,22288.0
2022-12-28 13:10:00,42.02,42.03,42.01,42.02,124231.0,41.636,41.6459,41.626,41.636,124231.0
2022-12-28 13:15:00,42.02,42.02,41.99,41.99,41528.0,41.636,41.636,41.6062,41.6062,41528.0
2022-12-28 13:20:00,41.98,41.99,41.97,41.97,45046.0,41.5963,41.6062,41.5864,41.5864,45046.0
2022-12-28 13:25:00,41.97,41.98,41.96,41.98,42252.0,41.5864,41.5963,41.5765,41.5963,42252.0
2022-12-28 13:30:00,41.98,41.98,41.96,41.96,19594.0,41.5963,41.5963,41.5765,41.5765,19594.0
2022-12-28 13:35:00,41.97,41.97,41.95,41.95,30451.0,41.5864,41.5864,41.5666,41.5666,30451.0
2022-12-28 13:40:00,41.95,41.97,41.95,41.96,34425.0,41.5666,41.5864,41.5666,41.5765,34425.0
2022-12-28 13:45:00,41.96,41.97,41.95,41.96,55486.0,41.5765,41.5864,41.5666,41.5765,55486.0
2022-12-28 13:50:00,41.95,41.96,41.93,41.95,29442.0,41.5666,41.5765,41.5468,41.5666,29442.0
2022-12-28 13:55:00,41.94,41.94,41.93,41.94,31752.0,41.5567,41.5567,41.5468,41.5567,31752.0
2022-12-28 14:00:00,41.94,41.94,41.92,41.93,21828.0,41.5567,41.5567,41.5369,41.5468,21828.0
2022-12-28 14:05:00,41.94,41.95,41.92,41.92,21131.0,41.5567,41.5666,41.5369,41.5369,21131.0
2022-12-28 14:10:00,41.93,41.93,41.91,41.93,38191.0,41.5468,41.5468,41.527,41.5468,38191.0
2022-12-28 14:15:00,41.92,41.93,41.9,41.92,28365.0,41.5369,41.5468,41.517,41.5369,28365.0
2022-12-28 14:20:00,41.92,41.93,41.9,41.91,27656.0,41.5369,41.5468,41.517,41.527,27656.0
2022-12-28 14:25:00,41.91,41.92,41.9,41.9,47517.0,41.527,41.5369,41.517,41.517,47517.0
2022-12-28 14:30:00,41.9,41.91,41.88,41.88,27364.0,41.517,41.527,41.4972,41.4972,27364.0
2022-12-28 14:35:00,41.88,41.89,41.87,41.88,27631.0,41.4972,41.5071,41.4873,41.4972,27631.0
2022-12-28 14:40:00,41.88,41.9,41.87,41.9,15476.0,41.4972,41.517,41.4873,41.517,15476.0
2022-12-28 14:45:00,41.9,41.92,41.9,41.91,35095.0,41.517,41.5369,41.517,41.527,35095.0
2022-12-28 14:50:00,41.91,41.91,41.87,41.88,34778.0,41.527,41.527,41.4873,41.4972,34778.0
2022-12-28 14:55:00,41.88,41.88,41.85,41.86,53790.0,41.4972,41.4972,41.4675,41.4774,53790.0
2022-12-28 15:00:00,41.86,41.86,41.84,41.84,39385.0,41.4774,41.4774,41.4576,41.4576,39385.0
2022-12-28 15:05:00,41.84,41.86,41.84,41.84,39548.0,41.4576,41.4774,41.4576,41.4576,39548.0
2022-12-28 15:10:00,41.84,41.85,41.82,41.83,38700.0,41.4576,41.4675,41.4378,41.4477,38700.0
2022-12-28 15:15:00,41.82,41.85,41.82,41.83,37094.0,41.4378,41.4675,41.4378,41.4477,37094.0
2022-12-28 15:20:00,41.83,41.84,41.82,41.83,21126.0,41.4477,41.4576,41.4378,41.4477,21126.0
2022-12-28 15:25:00,41.83,41.84,41.82,41.84,54954.0,41.4477,41.4576,41.4378,41.4576,54954.0
2022-12-28 15:30:00,41.84,41.84,41.82,41.83,47438.0,41.4576,41.4576,41.4378,41.4477,47438.0
2022-12-28 15:35:00,41.83,41.83,41.81,41.82,15087.0,41.4477,41.4477,41.4279,41.4378,15087.0
2022-12-28 15:40:00,41.82,41.82,41.8,41.8,44624.0,41.4378,41.4378,41.418,41.418,44624.0
2022-12-28 15:45:00,41.8,41.81,41.79,41.81,43533.0,41.418,41.4279,41.4081,41.4279,43533.0
2022-12-28 15:50:00,41.81,41.81,41.8,41.8,33559.0,41.4279,41.4279,41.418,41.418,33559.0
2022-12-28 15:55:00,41.8,41.81,41.79,41.8,119096.0,41.418,41.4279,41.4081,41.418,119096.0
2022-12-29 09:30:00,42.11,42.13,42.0,42.12,67464.0,41.7251,41.7449,41.6161,41.735,67464.0
2022-12-29 09:35:00,42.11,42.14,42.08,42.13,34001.0,41.7251,41.7549,41.6954,41.7449,34001.0
2022-12-29 09:40:00,42.12,42.18,42.12,42.17,13506.0,41.735,41.7945,41.735,41.7846,13506.0
2022-12-29 09:45:00,42.18,42.18,42.16,42.18,32583.0,41.7945,41.7945,41.7747,41.7945,32583.0
2022-12-29 09:50:00,42.18,42.18,42.15,42.16,35086.0,41.7945,41.7945,41.7648,41.7747,35086.0
2022-12-29 09:55:00,42.16,42.17,42.15,42.16,4930.0,41.7747,41.7846,41.7648,41.7747,4930.0
2022-12-29 10:00:00,42.16,42.17,42.14,42.15,2018.0,41.7747,41.7846,41.7549,41.7648,2018.0
2022-12-29 10:05:00,42.15,42.19,42.14,42.19,15551.0,41.7648,41.8044,41.7549,41.8044,15551.0
2022-12-29 10:10:00,42.19,42.21,42.19,42.21,13096.0,41.8044,41.8242,41.8044,41.8242,13096.0
2022-12-29 10:15:00,42.21,42.23,42.2,42.21,31156.0,41.8242,41.844,41.8143,41.8242,31156.0
2022-12-29 10:20:00,42.22,42.22,42.21,42.22,10989.0,41.8341,41.8341,41.8242,41.8341,10989.0
2022-12-29 10:25:00,42.22,42.22,42.2,42.21,6864.0,41.8341,41.8341,41.8143,41.8242,6864.0
2022-12-29 10:30:00,42.21,42.24,42.2,42.23,16925.0,41.8242,41.8539,41.8143,41.844,16925.0
2022-12-29 10:35:00,42.23,42.25,42.23,42.24,12430.0,41.844,41.8638,41.844,41.8539,12430.0
2022-12-29 10:40:00,42.23,42.24,42.22,42.23,8855.0,41.844,41.8539,41.8341,41.844,8855.0
2022-12-29 10:45:00,42.22,42.23,42.22,42.22,17893.0,41.8341,41.844,41.8341,41.8341,17893.0
2022-12-29 10:50:00,42.22,42.24,42.21,42.23,16965.0,41.8341,41.8539,41.8242,41.844,16965.0
2022-12-29 10:55:00,42.23,42.24,42.23,42.23,14597.0,41.844,41.8539,41.844,41.844,14597.0
2022-12-29 11:00:00,42.24,42.24,42.23,42.23,21847.0,41.8539,41.8539,41.844,41.844,21847.0
2022-12-29 11:05:00,42.23,42.24,42.22,42.23,19773.0,41.844,41.8539,41.8341,41.844,19773.0
2022-12-29 11:10:00,42.22,42.23,42.22,42.23,17400.0,41.8341,41.844,41.8341,41.844,17400.0
2022-12-29 11:15:00,42.23,42.24,42.22,42.24,40036.0,41.844,41.8539,41.8341,41.8539,40036.0
2022-12-29 11:20:00,42.24,42.25,42.22,42.23,28827.0,41.8539,41.8638,41.8341,41.844,28827.0
2022-12-29 11:25:00,42.23,42.25,42.23,42.24,31564.0,41.844,41.8638,41.844,41.8539,31564.0
2022-12-29 11:30:00,42.24,42.27,42.24,42.26,25964.0,41.8539,41.8837,41.8539,41.8738,25964.0
2022-12-29 11:35:00,42.27,42.28,42.26,42.27,27942.0,41.8837,41.8936,41.8738,41.8837,27942.0
2022-12-29 11:40:00,42.28,42.28,42.27,42.27,32105.0,41.8936,41.8936,41.8837,41.8837,32105.0
2022-12-29 11:45:00,42.27,42.3,42.27,42.3,25023.0,41.8837,41.9134,41.8837,41.9134,25023.0
2022-12-29 11:50:00,42.3,42.31,42.3,42.3,24435.0,41.9134,41.9233,41.9134,41.9134,24435.0
2022-12-29 11:55:00,42.3,42.31,42.29,42.29,49802.0,41.9134,41.9233,41.9035,41.9035,49802.0
2022-12-29 12:00:00,42.29,42.3,42.29,42.29,17119.0,41.9035,41.9134,41.9035,41.9035,17119.0
2022-12-29 12:05:00,42.29,42.3,42.28,42.29,30869.0,41.9035,41.9134,41.8936,41.9035,30869.0
2022-12-29 12:10:00,42.29,42.3,42.28,42.29,38725.0,41.9035,41.9134,41.8936,41.9035,38725.0
2022-12-29 12:15:00,42.28,42.29,42.28,42.29,57051.0,41.8936,41.9035,41.8936,41.9035,57051.0
2022-12-29 12:20:00,42.29,42.29,42.27,42.28,23821.0,41.9035,41.9035,41.8837,41.8936,23821.0
2022-12-29 12:25:00,42.27,42.28,42.27,42.27,13912.0,41.8837,41.8936,41.8837,41.8837,13912.0
2022-12-29 12:30:00,42.27,42.29,42.27,42.29,15010.0,41.8837,41.9035,41.8837,41.9035,15010.0
2022-12-29 12:35:00,42.29,42.29,42.26,42.27,47277.0,41.9035,41.9035,41.8738,41.8837,47277.0
2022-12-29 12:40:00,42.27,42.28,42.27,42.27,15455.0,41.8837,41.8936,41.8837,41.8837,15455.0
2022-12-29 12:45:00,42.28,42.28,42.27,42.27,11100.0,41.8936,41.8936,41.8837,41.8837,11100.0
2022-12-29 12:50:00,42.27,42.28,42.27,42.28,30132.0,41.8837,41.8936,41.8837,41.8936,30132.0
2022-12-29 12:55:00,42.29,42.3,42.28,42.3,18121.0,41.9035,41.9134,41.8936,41.9134,18121.0
2022-12-29 13:00:00,42.29,42.3,42.29,42.29,19621.0,41.9035,41.9134,41.9035,41.9035,19621.0
2022-12-29 13:05:00,42.29,42.3,42.27,42.27,31349.0,41.9035,41.9134,41.8837,41.8837,31349.0
2022-12-29 13:10:00,42.28,42.3,42.28,42.3,22157.0,41.8936,41.9134,41.8936,41.9134,22157.0
2022-12-29 13:15:00,42.29,42.3,42.28,42.29,40391.0,41.9035,41.9134,41.8936,41.9035,40391.0
2022-12-29 13:20:00,42.29,42.29,42.28,42.29,14238.0,41.9035,41.9035,41.8936,41.9035,14238.0
2022-12-29 13:25:00,42.28,42.3,42.28,42.29,22747.0,41.8936,41.9134,41.8936,41.9035,22747.0
2022-12-29 13:30:00,42.29,42.3,42.28,42.29,35293.0,41.9035,41.9134,41.8936,41.9035,35293.0
2022-12-29 13:35:00,42.29,42.29,42.27,42.27,25771.0,41.9035,41.9035,41.8837,41.8837,25771.0
2022-12-29 13:40:00,42.27,42.29,42.27,42.29,23900.0,41.8837,41.9035,41.8837,41.9035,23900.0
2022-12-29 13:45:00,42.29,42.29,42.26,42.27,27648.0,41.9035,41.9035,41.8738,41.8837,27648.0
2022-12-29 13:50:00,42.27,42.28,42.26,42.28,47431.0,41.8837,41.8936,41.8738,41.8936,47431.0
2022-12-29 13:55:00,42.28,42.3,42.27,42.29,28460.0,41.8936,41.9134,41.8837,41.9035,28460.0
2022-12-29 14:00:00,42.29,42.31,42.28,42.31,17339.0,41.9035,41.9233,41.8936,41.9233,17339.0
2022-12-29 14:05:00,42.31,42.32,42.3,42.3,35072.0,41.9233,41.9332,41.9134,41.9134,35072.0
2022-12-29 14:10:00,42.3,42.31,42.29,42.3,26494.0,41.9134,41.9233,41.9035,41.9134,26494.0
2022-12-29 14:15:00,42.3,42.3,42.29,42.3,20866.0,41.9134,41.9134,41.9035,41.9134,20866.0
2022-12-29 14:20:00,42.3,42.3,42.29,42.3,40558.0,41.9134,41.9134,41.9035,41.9134,40558.0
2022-12-29 14:25:00,42.3,42.3,42.28,42.28,46937.0,41.9134,41.9134,41.8936,41.8936,46937.0
2022-12-29 14:30:00,42.29,42.29,42.28,42.28,20307.0,41.9035,41.9035,41.8936,41.8936,20307.0
2022-12-29 14:35:00,42.28,42.29,42.28,42.29,22867.0,41.8936,41.9035,41.8936,41.9035,22867.0
2022-12-29 14:40:00,42.29,42.3,42.28,42.3,15242.0,41.9035,41.9134,41.8936,41.9134,15242.0
2022-12-29 14:45:00,42.3,42.3,42.28,42.29,23694.0,41.9134,41.9134,41.8936,41.9035,23694.0
2022-12-29 14:50:00,42.29,42.3,42.27,42.29,29207.0,41.9035,41.9134,41.8837,41.9035,29207.0
2022-12-29 14:55:00,42.28,42.29,42.27,42.27,35122.0,41.8936,41.9035,41.8837,41.8837,35122.0
2022-12-29 15:00:00,42.27,42.28,42.26,42.27,42967.0,41.8837,41.8936,41.8738,41.8837,42967.0
2022-12-29 15:05:00,42.27,42.28,42.26,42.27,27273.0,41.8837,41.8936,41.8738,41.8837,27273.0
2022-12-29 15:10:00,42.27,42.28,42.26,42.26,60849.0,41.8837,41.8936,41.8738,41.8738,60849.0
2022-12-29 15:15:00,42.25,42.26,42.25,42.25,14186.0,41.8638,41.8738,41.8638,41.8638,14186.0
2022-12-29 15:20:00,42.26,42.27,42.25,42.26,34801.0,41.8738,41.8837,41.8638,41.8738,34801.0
2022-12-29 15:25:00,42.26,42.27,42.25,42.26,39200.0,41.8738,41.8837,41.8638,41.8738,39200.0
2022-12-29 15:30:00,42.26,42.28,42.26,42.27,62690.0,41.8738,41.8936,41.8738,41.8837,62690.0
2022-12-29 15:35:00,42.27,42.27,42.26,42.27,13278.0,41.8837,41.8837,41.8738,41.8837,13278.0
2022-12-29 15:40:00,42.27,42.28,42.26,42.27,44813.0,41.8837,41.8936,41.8738,41.8837,44813.0
2022-12-29 15:45:00,42.27,42.28,42.25,42.26,50863.0,41.8837,41.8936,41.8638,41.8738,50863.0
2022-12-29 15:50:00,42.26,42.27,42.24,42.25,118028.0,41.8738,41.8837,41.8539,41.8638,118028.0
2022-12-29 15:55:00,42.24,42.25,42.21,42.23,201994.0,41.8539,41.8638,41.8242,41.844,201994.0
2022-12-30 09:30:00,41.95,41.97,41.87,41.97,12090.0,41.5666,41.5864,41.4873,41.5864,12090.0
2022-12-30 09:35:00,41.97,42.0,41.96,41.98,23838.0,41.5864,41.6161,41.5765,41.5963,23838.0
2022-12-30 09:40:00,41.96,41.96,41.89,41.92,17500.0,41.5765,41.5765,41.5071,41.5369,17500.0
2022-12-30 09:45:00,41.92,41.94,41.82,41.83,23741.0,41.5369,41.5567,41.4378,41.4477,23741.0
2022-12-30 09:50:00,41.83,41.86,41.82,41.84,10255.0,41.4477,41.4774,41.4378,41.4576,10255.0
2022-12-30 09:55:00,41.84,41.85,41.83,41.84,16701.0,41.4576,41.4675,41.4477,41.4576,16701.0
2022-12-30 10:00:00,41.84,41.84,41.82,41.83,24906.0,41.4576,41.4576,41.4378,41.4477,24906.0
2022-12-30 10:05:00,41.81,41.81,41.73,41.75,52709.0,41.4279,41.4279,41.3486,41.3684,52709.0
2022-12-30 10:10:00,41.75,41.77,41.74,41.76,10876.0,41.3684,41.3882,41.3585,41.3783,10876.0
2022-12-30 10:15:00,41.77,41.8,41.76,41.8,24006.0,41.3882,41.418,41.3783,41.418,24006.0
2022-12-30 10:20:00,41.8,41.81,41.8,41.81,4893.0,41.418,41.4279,41.418,41.4279,4893.0
2022-12-30 10:25:00,41.81,41.82,41.79,41.8,17426.0,41.4279,41.4378,41.4081,41.418,17426.0
2022-12-30 10:30:00,41.79,41.79,41.75,41.75,37209.0,41.4081,41.4081,41.3684,41.3684,37209.0
2022-12-30 10:35:00,41.75,41.75,41.7,41.7,16956.0,41.3684,41.3684,41.3189,41.3189,16956.0
2022-12-30 10:40:00,41.71,41.72,41.7,41.71,41401.0,41.3288,41.3387,41.3189,41.3288,41401.0
2022-12-30 10:45:00,41.7,41.72,41.69,41.72,9446.0,41.3189,41.3387,41.309,41.3387,9446.0
2022-12-30 10:50:00,41.7,41.72,41.7,41.7,8245.0,41.3189,41.3387,41.3189,41.3189,8245.0
2022-12-30 10:55:00,41.7,41.71,41.67,41.68,44815.0,41.3189,41.3288,41.2891,41.2991,44815.0
2022-12-30 11:00:00,41.68,41.69,41.67,41.69,4136.0,41.2991,41.309,41.2891,41.309,4136.0
2022-12-30 11:05:00,41.7,41.72,41.69,41.72,3387.0,41.3189,41.3387,41.309,41.3387,3387.0
2022-12-30 11:10:00,41.72,41.72,41.7,41.71,8059.0,41.3387,41.3387,41.3189,41.3288,8059.0
2022-12-30 11:15:00,41.71,41.71,41.7,41.7,2098.0,41.3288,41.3288,41.3189,41.3189,2098.0
2022-12-30 11:20:00,41.7,41.71,41.69,41.69,4617.0,41.3189,41.3288,41.309,41.309,4617.0
2022-12-30 11:25:00,41.69,41.69,41.64,41.65,28726.0,41.309,41.309,41.2594,41.2693,28726.0
2022-12-30 11:30:00,41.63,41.65,41.62,41.63,24471.0,41.2495,41.2693,41.2396,41.2495,24471.0
2022-12-30 11:35:00,41.62,41.63,41.61,41.61,4123.0,41.2396,41.2495,41.2297,41.2297,4123.0
2022-12-30 11:40:00,41.61,41.61,41.57,41.58,139807.0,41.2297,41.2297,41.1901,41.2,139807.0
2022-12-30 11:45:00,41.58,41.58,41.56,41.57,58764.0,41.2,41.2,41.1802,41.1901,58764.0
2022-12-30 11:50:00,41.58,41.59,41.55,41.57,24707.0,41.2,41.2099,41.1702,41.1901,24707.0
2022-12-30 11:55:00,41.56,41.57,41.55,41.57,24353.0,41.1802,41.1901,41.1702,41.1901,24353.0
2022-12-30 12:00:00,41.57,41.59,41.56,41.59,6015.0,41.1901,41.2099,41.1802,41.2099,6015.0
2022-12-30 12:05:00,41.58,41.59,41.57,41.58,25213.0,41.2,41.2099,41.1901,41.2,25213.0
2022-12-30 12:10:00,41.58,41.59,41.55,41.56,80095.0,41.2,41.2099,41.1702,41.1802,80095.0
2022-12-30 12:15:00,41.56,41.58,41.56,41.58,36407.0,41.1802,41.2,41.1802,41.2,36407.0
2022-12-30 12:20:00,41.59,41.6,41.58,41.59,14155.0,41.2099,41.2198,41.2,41.2099,14155.0
2022-12-30 12:25:00,41.59,41.6,41.59,41.6,22791.0,41.2099,41.2198,41.2099,41.2198,22791.0
2022-12-30 12:30:00,41.6,41.63,41.59,41.63,5302.0,41.2198,41.2495,41.2099,41.2495,5302.0
2022-12-30 12:35:00,41.63,41.64,41.62,41.64,5136.0,41.2495,41.2594,41.2396,41.2594,5136.0
2022-12-30 12:40:00,41.64,41.66,41.63,41.66,172939.0,41.2594,41.2792,41.2495,41.2792,172939.0
2022-12-30 12:45:00,41.66,41.67,41.65,41.66,3269.0,41.2792,41.2891,41.2693,41.2792,3269.0
2022-12-30 12:50:00,41.66,41.68,41.66,41.66,165761.0,41.2792,41.2991,41.2792,41.2792,165761.0
2022-12-30 12:55:00,41.66,41.68,41.65,41.68,9300.0,41.2792,41.2991,41.2693,41.2991,9300.0
2022-12-30 13:00:00,41.68,41.69,41.67,41.68,86545.0,41.2991,41.309,41.2891,41.2991,86545.0
2022-12-30 13:05:00,41.67,41.69,41.67,41.68,17290.0,41.2891,41.309,41.2891,41.2991,17290.0
2022-12-30 13:10:00,41.68,41.69,41.67,41.68,5003.0,41.2991,41.309,41.2891,41.2991,5003.0
2022-12-30 13:15:00,41.67,41.68,41.65,41.66,2116.0,41.2891,41.2991,41.2693,41.2792,2116.0
2022-12-30 13:20:00,41.65,41.65,41.6,41.61,19650.0,41.2693,41.2693,41.2198,41.2297,19650.0
2022-12-30 13:25:00,41.6,41.61,41.58,41.61,33373.0,41.2198,41.2297,41.2,41.2297,33373.0
2022-12-30 13:30:00,41.61,41.64,41.6,41.64,5114.0,41.2297,41.2594,41.2198,41.2594,5114.0
2022-12-30 13:35:00,41.64,41.67,41.64,41.66,37638.0,41.2594,41.2891,41.2594,41.2792,37638.0
2022-12-30 13:40:00,41.66,41.66,41.65,41.66,10677.0,41.2792,41.2792,41.2693,41.2792,10677.0
2022-12-30 13:45:00,41.65,41.66,41.64,41.65,12810.0,41.2693,41.2792,41.2594,41.2693,12810.0
2022-12-30 13:50:00,41.65,41.67,41.64,41.67,5876.0,41.2693,41.2891,41.2594,41.2891,5876.0
2022-12-30 13:55:00,41.67,41.67,41.66,41.67,14848.0,41.2891,41.2891,41.2792,41.2891,14848.0
2022-12-30 14:00:00,41.67,41.69,41.66,41.66,44628.0,41.2891,41.309,41.2792,41.2792,44628.0
2022-12-30 14:05:00,41.66,41.67,41.65,41.66,17811.0,41.2792,41.2891,41.2693,41.2792,17811.0
2022-12-30 14:10:00,41.66,41.66,41.65,41.66,500.0,41.2792,41.2792,41.2693,41.2792,500.0
2022-12-30 14:15:00,41.66,41.66,41.64,41.66,26604.0,41.2792,41.2792,41.2594,41.2792,26604.0
2022-12-30 14:20:00,41.66,41.66,41.65,41.66,9423.0,41.2792,41.2792,41.2693,41.2792,9423.0
2022-12-30 14:25:00,41.66,41.67,41.65,41.67,15653.0,41.2792,41.2891,41.2693,41.2891,15653.0
2022-12-30 14:30:00,41.66,41.68,41.66,41.68,25087.0,41.2792,41.2991,41.2792,41.2991,25087.0
2022-12-30 14:35:00,41.68,41.69,41.67,41.69,20597.0,41.2991,41.309,41.2891,41.309,20597.0
2022-12-30 14:40:00,41.69,41.69,41.68,41.69,17400.0,41.309,41.309,41.2991,41.309,17400.0
2022-12-30 14:45:00,41.69,41.69,41.68,41.69,15813.0,41.309,41.309,41.2991,41.309,15813.0
2022-12-30 14:50:00,41.69,41.71,41.68,41.7,20886.0,41.309,41.3288,41.2991,41.3189,20886.0
2022-12-30 14:55:00,41.71,41.71,41.68,41.69,30908.0,41.3288,41.3288,41.2991,41.309,30908.0
2022-12-30 15:00:00,41.69,41.71,41.69,41.7,12669.0,41.309,41.3288,41.309,41.3189,12669.0
2022-12-30 15:05:00,41.71,41.71,41.7,41.71,12185.0,41.3288,41.3288,41.3189,41.3288,12185.0
2022-12-30 15:10:00,41.71,41.75,41.71,41.75,18390.0,41.3288,41.3684,41.3288,41.3684,18390.0
2022-12-30 15:15:00,41.75,41.77,41.74,41.76,73797.0,41.3684,41.3882,41.3585,41.3783,73797.0
2022-12-30 15:20:00,41.77,41.77,41.75,41.76,69380.0,41.3882,41.3882,41.3684,41.3783,69380.0
2022-12-30 15:25:00,41.76,41.76,41.75,41.75,10042.0,41.3783,41.3783,41.3684,41.3684,10042.0
2022-12-30 15:30:00,41.75,41.78,41.75,41.77,21683.0,41.3684,41.3981,41.3684,41.3882,21683.0
2022-12-30 15:35:00,41.77,41.78,41.76,41.77,41682.0,41.3882,41.3981,41.3783,41.3882,41682.0
2022-12-30 15:40:00,41.77,41.77,41.75,41.75,69110.0,41.3882,41.3882,41.3684,41.3684,69110.0
2022-12-30 15:45:00,41.76,41.78,41.75,41.78,9502.0,41.3783,41.3981,41.3684,41.3981,9502.0
2022-12-30 15:50:00,41.78,41.81,41.78,41.8,83293.0,41.3981,41.4279,41.3981,41.418,83293.0
2022-12-30 15:55:00,41.8,41.8,41.73,41.74,393038.0,41.418,41.418,41.3486,41.3585,393038.0
2023-01-03 09:30:00,42.0,42.04,41.94,42.04,14478.0,41.6161,41.6558,41.5567,41.6558,14478.0
2023-01-03 09:35:00,42.05,42.1,42.05,42.1,69529.0,41.6657,41.7152,41.6657,41.7152,69529.0
2023-01-03 09:40:00,42.09,42.15,42.09,42.1,35910.0,41.7053,41.7648,41.7053,41.7152,35910.0
2023-01-03 09:45:00,42.11,42.11,42.01,42.03,35360.0,41.7251,41.7251,41.626,41.6459,35360.0
2023-01-03 09:50:00,42.07,42.08,42.02,42.05,14834.0,41.6855,41.6954,41.636,41.6657,14834.0
2023-01-03 09:55:00,42.05,42.05,41.94,41.95,19745.0,41.6657,41.6657,41.5567,41.5666,19745.0
2023-01-03 10:00:00,41.95,41.98,41.93,41.95,15171.0,41.5666,41.5963,41.5468,41.5666,15171.0
2023-01-03 10:05:00,41.95,41.95,41.92,41.93,10612.0,41.5666,41.5666,41.5369,41.5468,10612.0
2023-01-03 10:10:00,41.93,41.94,41.9,41.93,20832.0,41.5468,41.5567,41.517,41.5468,20832.0
2023-01-03 10:15:00,41.92,41.94,41.89,41.89,13680.0,41.5369,41.5567,41.5071,41.5071,13680.0
2023-01-03 10:20:00,41.89,41.9,41.88,41.9,23224.0,41.5071,41.517,41.4972,41.517,23224.0
2023-01-03 10:25:00,41.91,41.91,41.86,41.88,12673.0,41.527,41.527,41.4774,41.4972,12673.0
2023-01-03 10:30:00,41.87,41.88,41.84,41.86,15955.0,41.4873,41.4972,41.4576,41.4774,15955.0
2023-01-03 10:35:00,41.86,41.9,41.86,41.89,8395.0,41.4774,41.517,41.4774,41.5071,8395.0
2023-01-03 10:40:00,41.9,41.93,41.9,41.91,15020.0,41.517,41.5468,41.517,41.527,15020.0
2023-01-03 10:45:00,41.91,41.95,41.91,41.95,9282.0,41.527,41.5666,41.527,41.5666,9282.0
2023-01-03 10:50:00,41.94,41.96,41.94,41.94,7566.0,41.5567,41.5765,41.5567,41.5567,7566.0
2023-01-03 10:55:00,41.95,41.98,41.95,41.98,13532.0,41.5666,41.5963,41.5666,41.5963,13532.0
2023-01-03 11:00:00,41.98,41.99,41.96,41.96,10222.0,41.5963,41.6062,41.5765,41.5765,10222.0
2023-01-03 11:05:00,41.97,41.97,41.92,41.93,10343.0,41.5864,41.5864,41.5369,41.5468,10343.0
2023-01-03 11:10:00,41.89,41.9,41.85,41.85,22129.0,41.5071,41.517,41.4675,41.4675,22129.0
2023-01-03 11:15:00,41.85,41.87,41.85,41.87,9575.0,41.4675,41.4873,41.4675,41.4873,9575.0
2023-01-03 11:20:00,41.86,41.89,41.84,41.87,9852.0,41.4774,41.5071,41.4576,41.4873,9852.0
2023-01-03 11:25:00,41.87,41.89,41.85,41.89,15744.0,41.4873,41.5071,41.4675,41.5071,15744.0
2023-01-03 11:30:00,41.89,41.9,41.86,41.89,39374.0,41.5071,41.517,41.4774,41.5071,39374.0
2023-01-03 11:35:00,41.89,41.89,41.88,41.89,11799.0,41.5071,41.5071,41.4972,41.5071,11799.0
2023-01-03 11:40:00,41.88,41.88,41.86,41.86,6073.0,41.4972,41.4972,41.4774,41.4774,6073.0
2023-01-03 11:45:00,41.86,41.86,41.84,41.85,18829.0,41.4774,41.4774,41.4576,41.4675,18829.0
2023-01-03 11:50:00,41.86,41.86,41.84,41.85,3690.0,41.4774,41.4774,41.4576,41.4675,3690.0
2023-01-03 11:55:00,41.85,41.86,41.84,41.86,11777.0,41.4675,41.4774,41.4576,41.4774,11777.0
2023-01-03 12:00:00,41.86,41.86,41.84,41.86,4453.0,41.4774,41.4774,41.4576,41.4774,4453.0
2023-01-03 12:05:00,41.86,41.88,41.86,41.88,2704.0,41.4774,41.4972,41.4774,41.4972,2704.0
2023-01-03 12:10:00,41.88,41.88,41.87,41.88,5603.0,41.4972,41.4972,41.4873,41.4972,5603.0
2023-01-03 12:15:00,41.88,41.89,41.87,41.89,7397.0,41.4972,41.5071,41.4873,41.5071,7397.0
2023-01-03 12:20:00,41.89,41.91,41.87,41.88,16721.0,41.5071,41.527,41.4873,41.4972,16721.0
2023-01-03 12:25:00,41.87,41.89,41.87,41.88,1956.0,41.4873,41.5071,41.4873,41.4972,1956.0
2023-01-03 12:30:00,41.88,41.91,41.87,41.91,7455.0,41.4972,41.527,41.4873,41.527,7455.0
2023-01-03 12:35:00,41.91,41.91,41.9,41.9,6204.0,41.527,41.527,41.517,41.517,6204.0
2023-01-03 12:40:00,41.9,41.9,41.85,41.86,3407.0,41.517,41.517,41.4675,41.4774,3407.0
2023-01-03 12:45:00,41.86,41.86,41.81,41.82,4347.0,41.4774,41.4774,41.4279,41.4378,4347.0
2023-01-03 12:50:00,41.82,41.82,41.81,41.82,5467.0,41.4378,41.4378,41.4279,41.4378,5467.0
2023-01-03 12:55:00,41.82,41.86,41.81,41.84,12447.0,41.4378,41.4774,41.4279,41.4576,12447.0
2023-01-03 13:00:00,41.84,41.86,41.82,41.86,3135.0,41.4576,41.4774,41.4378,41.4774,3135.0
2023-01-03 13:05:00,41.86,41.86,41.84,41.85,1214.0,41.4774,41.4774,41.4576,41.4675,1214.0
2023-01-03 13:10:00,41.85,41.87,41.84,41.84,3365.0,41.4675,41.4873,41.4576,41.4576,3365.0
2023-01-03 13:15:00,41.84,41.87,41.84,41.87,5850.0,41.4576,41.4873,41.4576,41.4873,5850.0
2023-01-03 13:20:00,41.86,41.87,41.85,41.87,4100.0,41.4774,41.4873,41.4675,41.4873,4100.0
2023-01-03 13:25:00,41.87,41.92,41.87,41.91,15610.0,41.4873,41.5369,41.4873,41.527,15610.0
2023-01-03 13:30:00,41.91,41.92,41.91,41.91,4650.0,41.527,41.5369,41.527,41.527,4650.0
2023-01-03 13:35:00,41.91,41.92,41.9,41.9,9308.0,41.527,41.5369,41.517,41.517,9308.0
2023-01-03 13:40:00,41.91,41.92,41.9,41.91,4426.0,41.527,41.5369,41.517,41.527,4426.0
2023-01-03 13:45:00,41.91,41.92,41.9,41.91,10978.0,41.527,41.5369,41.517,41.527,10978.0
2023-01-03 13:50:00,41.91,41.94,41.91,41.94,3851.0,41.527,41.5567,41.527,41.5567,3851.0
2023-01-03 13:55:00,41.94,41.95,41.93,41.94,2323.0,41.5567,41.5666,41.5468,41.5567,2323.0
2023-01-03 14:00:00,41.94,41.94,41.9,41.91,8342.0,41.5567,41.5567,41.517,41.527,8342.0
2023-01-03 14:05:00,41.91,41.91,41.89,41.89,2433.0,41.527,41.527,41.5071,41.5071,2433.0
2023-01-03 14:10:00,41.89,41.9,41.88,41.89,5529.0,41.5071,41.517,41.4972,41.5071,5529.0
2023-01-03 14:15:00,41.9,41.91,41.9,41.9,5529.0,41.517,41.527,41.517,41.517,5529.0
2023-01-03 14:20:00,41.89,41.9,41.88,41.88,4572.0,41.5071,41.517,41.4972,41.4972,4572.0
2023-01-03 14:25:00,41.88,41.89,41.87,41.89,3927.0,41.4972,41.5071,41.4873,41.5071,3927.0
2023-01-03 14:30:00,41.88,41.88,41.85,41.87,21786.0,41.4972,41.4972,41.4675,41.4873,21786.0
2023-01-03 14:35:00,41.87,41.88,41.87,41.88,2804.0,41.4873,41.4972,41.4873,41.4972,2804.0
2023-01-03 14:40:00,41.88,41.91,41.87,41.91,3894.0,41.4972,41.527,41.4873,41.527,3894.0
2023-01-03 14:45:00,41.92,41.98,41.92,41.95,34388.0,41.5369,41.5963,41.5369,41.5666,34388.0
2023-01-03 14:50:00,41.95,41.96,41.92,41.93,5293.0,41.5666,41.5765,41.5369,41.5468,5293.0
2023-01-03 14:55:00,41.93,41.94,41.92,41.94,5473.0,41.5468,41.5567,41.5369,41.5567,5473.0
2023-01-03 15:00:00,41.93,41.96,41.92,41.94,4646.0,41.5468,41.5765,41.5369,41.5567,4646.0
2023-01-03 15:05:00,41.94,41.95,41.92,41.92,12657.0,41.5567,41.5666,41.5369,41.5369,12657.0
2023-01-03 15:10:00,41.93,41.95,41.92,41.95,10970.0,41.5468,41.5666,41.5369,41.5666,10970.0
2023-01-03 15:15:00,41.96,41.97,41.94,41.95,2501.0,41.5765,41.5864,41.5567,41.5666,2501.0
2023-01-03 15:20:00,41.94,41.94,41.87,41.89,42007.0,41.5567,41.5567,41.4873,41.5071,42007.0
2023-01-03 15:25:00,41.89,41.9,41.88,41.89,16331.0,41.5071,41.517,41.4972,41.5071,16331.0
2023-01-03 15:30:00,41.89,41.91,41.89,41.9,137720.0,41.5071,41.527,41.5071,41.517,137720.0
2023-01-03 15:35:00,41.9,41.9,41.88,41.89,20120.0,41.517,41.517,41.4972,41.5071,20120.0
2023-01-03 15:40:00,41.89,41.9,41.87,41.89,19563.0,41.5071,41.517,41.4873,41.5071,19563.0
2023-01-03 15:45:00,41.89,41.91,41.88,41.9,66252.0,41.5071,41.527,41.4972,41.517,66252.0
2023-01-03 15:50:00,41.9,41.92,41.89,41.91,31841.0,41.517,41.5369,41.5071,41.527,31841.0
2023-01-03 15:55:00,41.91,41.92,41.9,41.92,97261.0,41.527,41.5369,41.517,41.5369,97261.0
2023-01-04 09:30:00,41.7,41.73,41.66,41.71,55843.0,41.3189,41.3486,41.2792,41.3288,55843.0
2023-01-04 09:35:00,41.71,41.78,41.7,41.76,154634.0,41.3288,41.3981,41.3189,41.3783,154634.0
2023-01-04 09:40:00,41.77,41.8,41.74,41.75,78266.0,41.3882,41.418,41.3585,41.3684,78266.0
2023-01-04 09:45:00,41.75,41.76,41.73,41.73,43629.0,41.3684,41.3783,41.3486,41.3486,43629.0
2023-01-04 09:50:00,41.73,41.76,41.73,41.76,15030.0,41.3486,41.3783,41.3486,41.3783,15030.0
2023-01-04 09:55:00,41.76,41.77,41.74,41.77,25980.0,41.3783,41.3882,41.3585,41.3882,25980.0
2023-01-04 10:00:00,41.77,41.79,41.66,41.66,39253.0,41.3882,41.4081,41.2792,41.2792,39253.0
2023-01-04 10:05:00,41.66,41.68,41.65,41.66,14061.0,41.2792,41.2991,41.2693,41.2792,14061.0
2023-01-04 10:10:00,41.65,41.65,41.59,41.64,13771.0,41.2693,41.2693,41.2099,41.2594,13771.0
2023-01-04 10:15:00,41.63,41.69,41.62,41.69,10649.0,41.2495,41.309,41.2396,41.309,10649.0
2023-01-04 10:20:00,41.68,41.69,41.61,41.64,33503.0,41.2991,41.309,41.2297,41.2594,33503.0
2023-01-04 10:25:00,41.65,41.68,41.62,41.68,41078.0,41.2693,41.2991,41.2396,41.2991,41078.0
2023-01-04 10:30:00,41.67,41.68,41.64,41.66,17314.0,41.2891,41.2991,41.2594,41.2792,17314.0
2023-01-04 10:35:00,41.66,41.67,41.63,41.63,32608.0,41.2792,41.2891,41.2495,41.2495,32608.0
2023-01-04 10:40:00,41.63,41.68,41.63,41.68,60177.0,41.2495,41.2991,41.2495,41.2991,60177.0
2023-01-04 10:45:00,41.67,41.71,41.67,41.7,31329.0,41.2891,41.3288,41.2891,41.3189,31329.0
2023-01-04 10:50:00,41.7,41.73,41.68,41.71,71312.0,41.3189,41.3486,41.2991,41.3288,71312.0
2023-01-04 10:55:00,41.71,41.73,41.7,41.73,18749.0,41.3288,41.3486,41.3189,41.3486,18749.0
2023-01-04 11:00:00,41.72,41.73,41.71,41.72,33577.0,41.3387,41.3486,41.3288,41.3387,33577.0
2023-01-04 11:05:00,41.72,41.76,41.71,41.75,18837.0,41.3387,41.3783,41.3288,41.3684,18837.0
2023-01-04 11:10:00,41.76,41.78,41.75,41.76,43559.0,41.3783,41.3981,41.3684,41.3783,43559.0
2023-01-04 11:15:00,41.76,41.77,41.74,41.77,18803.0,41.3783,41.3882,41.3585,41.3882,18803.0
2023-01-04 11:20:00,41.77,41.78,41.76,41.76,16082.0,41.3882,41.3981,41.3783,41.3783,16082.0
2023-01-04 11:25:00,41.77,41.79,41.76,41.79,2816.0,41.3882,41.4081,41.3783,41.4081,2816.0
2023-01-04 11:30:00,41.8,41.84,41.8,41.83,8207.0,41.418,41.4576,41.418,41.4477,8207.0
2023-01-04 11:35:00,41.83,41.85,41.83,41.84,8776.0,41.4477,41.4675,41.4477,41.4576,8776.0
2023-01-04 11:40:00,41.85,41.85,41.82,41.82,1965.0,41.4675,41.4675,41.4378,41.4378,1965.0
2023-01-04 11:45:00,41.83,41.85,41.81,41.84,13369.0,41.4477,41.4675,41.4279,41.4576,13369.0
2023-01-04 11:50:00,41.84,41.85,41.83,41.84,25386.0,41.4576,41.4675,41.4477,41.4576,25386.0
2023-01-04 11:55:00,41.84,41.88,41.84,41.88,39037.0,41.4576,41.4972,41.4576,41.4972,39037.0
2023-01-04 12:00:00,41.88,41.89,41.86,41.86,18134.0,41.4972,41.5071,41.4774,41.4774,18134.0
2023-01-04 12:05:00,41.86,41.88,41.85,41.87,7361.0,41.4774,41.4972,41.4675,41.4873,7361.0
2023-01-04 12:10:00,41.87,41.88,41.86,41.87,5722.0,41.4873,41.4972,41.4774,41.4873,5722.0
2023-01-04 12:15:00,41.86,41.87,41.86,41.87,3767.0,41.4774,41.4873,41.4774,41.4873,3767.0
2023-01-04 12:20:00,41.86,41.87,41.86,41.87,5893.0,41.4774,41.4873,41.4774,41.4873,5893.0
2023-01-04 12:25:00,41.87,41.87,41.85,41.86,7458.0,41.4873,41.4873,41.4675,41.4774,7458.0
2023-01-04 12:30:00,41.86,41.88,41.85,41.88,10066.0,41.4774,41.4972,41.4675,41.4972,10066.0
2023-01-04 12:35:00,41.88,41.88,41.87,41.88,2048.0,41.4972,41.4972,41.4873,41.4972,2048.0
2023-01-04 12:40:00,41.88,41.88,41.87,41.88,10188.0,41.4972,41.4972,41.4873,41.4972,10188.0
2023-01-04 12:45:00,41.88,41.88,41.87,41.88,6204.0,41.4972,41.4972,41.4873,41.4972,6204.0
2023-01-04 12:50:00,41.88,41.88,41.86,41.86,4760.0,41.4972,41.4972,41.4774,41.4774,4760.0
2023-01-04 12:55:00,41.86,41.87,41.84,41.84,11097.0,41.4774,41.4873,41.4576,41.4576,11097.0
2023-01-04 13:00:00,41.84,41.85,41.8,41.84,10077.0,41.4576,41.4675,41.418,41.4576,10077.0
2023-01-04 13:05:00,41.84,41.87,41.83,41.87,15915.0,41.4576,41.4873,41.4477,41.4873,15915.0
2023-01-04 13:10:00,41.87,41.87,41.85,41.85,13798.0,41.4873,41.4873,41.4675,41.4675,13798.0
2023-01-04 13:15:00,41.85,41.88,41.85,41.87,7154.0,41.4675,41.4972,41.4675,41.4873,7154.0
2023-01-04 13:20:00,41.87,41.87,41.86,41.87,9886.0,41.4873,41.4873,41.4774,41.4873,9886.0
2023-01-04 13:25:00,41.87,41.87,41.85,41.85,32902.0,41.4873,41.4873,41.4675,41.4675,32902.0
2023-01-04 13:30:00,41.86,41.88,41.85,41.87,6389.0,41.4774,41.4972,41.4675,41.4873,6389.0
2023-01-04 13:35:00,41.86,41.9,41.86,41.88,8621.0,41.4774,41.517,41.4774,41.4972,8621.0
2023-01-04 13:40:00,41.89,41.89,41.87,41.88,8065.0,41.5071,41.5071,41.4873,41.4972,8065.0
2023-01-04 13:45:00,41.88,41.88,41.85,41.88,231073.0,41.4972,41.4972,41.4675,41.4972,231073.0
2023-01-04 13:50:00,41.88,41.88,41.87,41.88,8186.0,41.4972,41.4972,41.4873,41.4972,8186.0
2023-01-04 13:55:00,41.87,41.88,41.83,41.85,14437.0,41.4873,41.4972,41.4477,41.4675,14437.0
2023-01-04 14:00:00,41.83,41.87,41.81,41.86,132571.0,41.4477,41.4873,41.4279,41.4774,132571.0
2023-01-04 14:05:00,41.87,41.9,41.85,41.85,17060.0,41.4873,41.517,41.4675,41.4675,17060.0
2023-01-04 14:10:00,41.84,41.87,41.82,41.85,37791.0,41.4576,41.4873,41.4378,41.4675,37791.0
2023-01-04 14:15:00,41.86,41.92,41.86,41.91,19568.0,41.4774,41.5369,41.4774,41.527,19568.0
2023-01-04 14:20:00,41.9,41.91,41.84,41.85,14772.0,41.517,41.527,41.4576,41.4675,14772.0
2023-01-04 14:25:00,41.84,41.84,41.76,41.76,16649.0,41.4576,41.4576,41.3783,41.3783,16649.0
2023-01-04 14:30:00,41.77,41.8,41.76,41.79,41905.0,41.3882,41.418,41.3783,41.4081,41905.0
2023-01-04 14:35:00,41.79,41.81,41.79,41.8,16479.0,41.4081,41.4279,41.4081,41.418,16479.0
2023-01-04 14:40:00,41.8,41.83,41.79,41.8,36808.0,41.418,41.4477,41.4081,41.418,36808.0
2023-01-04 14:45:00,41.8,41.84,41.8,41.82,13979.0,41.418,41.4576,41.418,41.4378,13979.0
2023-01-04 14:50:00,41.81,41.84,41.8,41.84,27346.0,41.4279,41.4576,41.418,41.4576,27346.0
2023-01-04 14:55:00,41.84,41.88,41.83,41.88,22762.0,41.4576,41.4972,41.4477,41.4972,22762.0
2023-01-04 15:00:00,41.88,41.92,41.87,41.91,20758.0,41.4972,41.5369,41.4873,41.527,20758.0
2023-01-04 15:05:00,41.91,41.91,41.88,41.91,21472.0,41.527,41.527,41.4972,41.527,21472.0
2023-01-04 15:10:00,41.9,41.9,41.88,41.9,27001.0,41.517,41.517,41.4972,41.517,27001.0
2023-01-04 15:15:00,41.9,41.92,41.89,41.91,15212.0,41.517,41.5369,41.5071,41.527,15212.0
2023-01-04 15:20:00,41.91,41.91,41.87,41.88,29947.0,41.527,41.527,41.4873,41.4972,29947.0
2023-01-04 15:25:00,41.88,41.91,41.87,41.89,43416.0,41.4972,41.527,41.4873,41.5071,43416.0
2023-01-04 15:30:00,41.88,41.89,41.86,41.87,30902.0,41.4972,41.5071,41.4774,41.4873,30902.0
2023-01-04 15:35:00,41.87,41.87,41.84,41.85,13241.0,41.4873,41.4873,41.4576,41.4675,13241.0
2023-01-04 15:40:00,41.84,41.85,41.82,41.83,40596.0,41.4576,41.4675,41.4378,41.4477,40596.0
2023-01-04 15:45:00,41.82,41.84,41.82,41.84,24632.0,41.4378,41.4576,41.4378,41.4576,24632.0
2023-01-04 15:50:00,41.84,41.87,41.83,41.85,33250.0,41.4576,41.4873,41.4477,41.4675,33250.0
2023-01-04 15:55:00,41.85,41.89,41.85,41.89,69893.0,41.4675,41.5071,41.4675,41.5071,69893.0
2023-01-05 09:30:00,41.69,41.75,41.64,41.71,88399.0,41.309,41.3684,41.2594,41.3288,88399.0
2023-01-05 09:35:00,41.7,41.73,41.69,41.72,121419.0,41.3189,41.3486,41.309,41.3387,121419.0
2023-01-05 09:40:00,41.73,41.73,41.68,41.71,21970.0,41.3486,41.3486,41.2991,41.3288,21970.0
2023-01-05 09:45:00,41.71,41.71,41.68,41.69,27590.0,41.3288,41.3288,41.2991,41.309,27590.0
2023-01-05 09:50:00,41.69,41.72,41.69,41.72,55913.0,41.309,41.3387,41.309,41.3387,55913.0
2023-01-05 09:55:00,41.73,41.74,41.71,41.73,22072.0,41.3486,41.3585,41.3288,41.3486,22072.0
2023-01-05 10:00:00,41.72,41.73,41.7,41.71,37199.0,41.3387,41.3486,41.3189,41.3288,37199.0
2023-01-05 10:05:00,41.71,41.77,41.68,41.72,82575.0,41.3288,41.3882,41.2991,41.3387,82575.0
2023-01-05 10:10:00,41.71,41.72,41.68,41.71,42676.0,41.3288,41.3387,41.2991,41.3288,42676.0
2023-01-05 10:15:00,41.71,41.71,41.65,41.66,21225.0,41.3288,41.3288,41.2693,41.2792,21225.0
2023-01-05 10:20:00,41.67,41.68,41.62,41.64,30412.0,41.2891,41.2991,41.2396,41.2594,30412.0
2023-01-05 10:25:00,41.64,41.67,41.64,41.66,5146.0,41.2594,41.2891,41.2594,41.2792,5146.0
2023-01-05 10:30:00,41.66,41.67,41.63,41.64,6749.0,41.2792,41.2891,41.2495,41.2594,6749.0
2023-01-05 10:35:00,41.65,41.68,41.64,41.68,7441.0,41.2693,41.2991,41.2594,41.2991,7441.0
2023-01-05 10:40:00,41.68,41.7,41.66,41.7,11761.0,41.2991,41.3189,41.2792,41.3189,11761.0
2023-01-05 10:45:00,41.7,41.71,41.69,41.7,34866.0,41.3189,41.3288,41.309,41.3189,34866.0
2023-01-05 10:50:00,41.7,41.7,41.65,41.66,16604.0,41.3189,41.3189,41.2693,41.2792,16604.0
2023-01-05 10:55:00,41.66,41.67,41.63,41.64,21559.0,41.2792,41.2891,41.2495,41.2594,21559.0
2023-01-05 11:00:00,41.64,41.65,41.63,41.65,5894.0,41.2594,41.2693,41.2495,41.2693,5894.0
2023-01-05 11:05:00,41.66,41.67,41.65,41.66,10825.0,41.2792,41.2891,41.2693,41.2792,10825.0
2023-01-05 11:10:00,41.66,41.67,41.65,41.65,9568.0,41.2792,41.2891,41.2693,41.2693,9568.0
2023-01-05 11:15:00,41.66,41.66,41.63,41.64,14866.0,41.2792,41.2792,41.2495,41.2594,14866.0
2023-01-05 11:20:00,41.63,41.63,41.59,41.6,9080.0,41.2495,41.2495,41.2099,41.2198,9080.0
2023-01-05 11:25:00,41.6,41.6,41.59,41.6,16611.0,41.2198,41.2198,41.2099,41.2198,16611.0
2023-01-05 11:30:00,41.61,41.62,41.6,41.61,9463.0,41.2297,41.2396,41.2198,41.2297,9463.0
2023-01-05 11:35:00,41.6,41.62,41.6,41.61,15106.0,41.2198,41.2396,41.2198,41.2297,15106.0
2023-01-05 11:40:00,41.61,41.62,41.59,41.62,16304.0,41.2297,41.2396,41.2099,41.2396,16304.0
2023-01-05 11:45:00,41.62,41.62,41.61,41.61,5127.0,41.2396,41.2396,41.2297,41.2297,5127.0
2023-01-05 11:50:00,41.61,41.61,41.6,41.61,350090.0,41.2297,41.2297,41.2198,41.2297,350090.0
2023-01-05 11:55:00,41.6,41.6,41.58,41.59,2947.0,41.2198,41.2198,41.2,41.2099,2947.0
2023-01-05 12:00:00,41.59,41.6,41.58,41.59,6161.0,41.2099,41.2198,41.2,41.2099,6161.0
2023-01-05 12:05:00,41.6,41.62,41.59,41.62,4145.0,41.2198,41.2396,41.2099,41.2396,4145.0
2023-01-05 12:10:00,41.62,41.62,41.6,41.6,4260.0,41.2396,41.2396,41.2198,41.2198,4260.0
2023-01-05 12:15:00,41.61,41.62,41.6,41.61,30514.0,41.2297,41.2396,41.2198,41.2297,30514.0
2023-01-05 12:20:00,41.61,41.63,41.6,41.63,6586.0,41.2297,41.2495,41.2198,41.2495,6586.0
2023-01-05 12:25:00,41.64,41.64,41.62,41.63,3617.0,41.2594,41.2594,41.2396,41.2495,3617.0
2023-01-05 12:30:00,41.63,41.66,41.63,41.66,3614.0,41.2495,41.2792,41.2495,41.2792,3614.0
2023-01-05 12:35:00,41.65,41.65,41.63,41.63,3821.0,41.2693,41.2693,41.2495,41.2495,3821.0
2023-01-05 12:40:00,41.64,41.64,41.62,41.63,2949.0,41.2594,41.2594,41.2396,41.2495,2949.0
2023-01-05 12:45:00,41.64,41.64,41.63,41.64,2220.0,41.2594,41.2594,41.2495,41.2594,2220.0
2023-01-05 12:50:00,41.63,41.65,41.63,41.64,3725.0,41.2495,41.2693,41.2495,41.2594,3725.0
2023-01-05 12:55:00,41.64,41.65,41.63,41.64,3476.0,41.2594,41.2693,41.2495,41.2594,3476.0
2023-01-05 13:00:00,41.63,41.64,41.62,41.62,1953.0,41.2495,41.2594,41.2396,41.2396,1953.0
2023-01-05 13:05:00,41.63,41.64,41.62,41.63,3342.0,41.2495,41.2594,41.2396,41.2495,3342.0
2023-01-05 13:10:00,41.63,41.63,41.61,41.61,1796.0,41.2495,41.2495,41.2297,41.2297,1796.0
2023-01-05 13:15:00,41.61,41.62,41.6,41.61,13257.0,41.2297,41.2396,41.2198,41.2297,13257.0
2023-01-05 13:20:00,41.62,41.69,41.61,41.69,17574.0,41.2396,41.309,41.2297,41.309,17574.0
2023-01-05 13:25:00,41.68,41.7,41.67,41.67,22629.0,41.2991,41.3189,41.2891,41.2891,22629.0
2023-01-05 13:30:00,41.68,41.69,41.67,41.69,16493.0,41.2991,41.309,41.2891,41.309,16493.0
2023-01-05 13:35:00,41.69,41.69,41.67,41.68,7360.0,41.309,41.309,41.2891,41.2991,7360.0
2023-01-05 13:40:00,41.68,41.69,41.67,41.68,5291.0,41.2991,41.309,41.2891,41.2991,5291.0
2023-01-05 13:45:00,41.68,41.68,41.66,41.66,7363.0,41.2991,41.2991,41.2792,41.2792,7363.0
2023-01-05 13:50:00,41.66,41.68,41.65,41.68,6573.0,41.2792,41.2991,41.2693,41.2991,6573.0
2023-01-05 13:55:00,41.67,41.68,41.64,41.65,5722.0,41.2891,41.2991,41.2594,41.2693,5722.0
2023-01-05 14:00:00,41.65,41.66,41.64,41.65,7640.0,41.2693,41.2792,41.2594,41.2693,7640.0
2023-01-05 14:05:00,41.65,41.66,41.65,41.65,4849.0,41.2693,41.2792,41.2693,41.2693,4849.0
2023-01-05 14:10:00,41.65,41.66,41.63,41.64,23644.0,41.2693,41.2792,41.2495,41.2594,23644.0
2023-01-05 14:15:00,41.64,41.65,41.63,41.64,10404.0,41.2594,41.2693,41.2495,41.2594,10404.0
2023-01-05 14:20:00,41.65,41.65,41.63,41.64,3233.0,41.2693,41.2693,41.2495,41.2594,3233.0
2023-01-05 14:25:00,41.64,41.64,41.62,41.63,7966.0,41.2594,41.2594,41.2396,41.2495,7966.0
2023-01-05 14:30:00,41.62,41.63,41.62,41.62,2218.0,41.2396,41.2495,41.2396,41.2396,2218.0
2023-01-05 14:35:00,41.62,41.66,41.62,41.66,11132.0,41.2396,41.2792,41.2396,41.2792,11132.0
2023-01-05 14:40:00,41.66,41.66,41.64,41.65,104524.0,41.2792,41.2792,41.2594,41.2693,104524.0
2023-01-05 14:45:00,41.65,41.68,41.64,41.68,14955.0,41.2693,41.2991,41.2594,41.2991,14955.0
2023-01-05 14:50:00,41.68,41.68,41.67,41.68,30973.0,41.2991,41.2991,41.2891,41.2991,30973.0
2023-01-05 14:55:00,41.67,41.68,41.66,41.66,3463.0,41.2891,41.2991,41.2792,41.2792,3463.0
2023-01-05 15:00:00,41.66,41.66,41.63,41.63,14810.0,41.2792,41.2792,41.2495,41.2495,14810.0
2023-01-05 15:05:00,41.64,41.64,41.63,41.63,2370.0,41.2594,41.2594,41.2495,41.2495,2370.0
2023-01-05 15:10:00,41.63,41.64,41.62,41.63,8706.0,41.2495,41.2594,41.2396,41.2495,8706.0
2023-01-05 15:15:00,41.63,41.63,41.6,41.61,13418.0,41.2495,41.2495,41.2198,41.2297,13418.0
2023-01-05 15:20:00,41.62,41.62,41.61,41.61,11975.0,41.2396,41.2396,41.2297,41.2297,11975.0
2023-01-05 15:25:00,41.61,41.61,41.6,41.6,9963.0,41.2297,41.2297,41.2198,41.2198,9963.0
2023-01-05 15:30:00,41.6,41.61,41.59,41.59,13405.0,41.2198,41.2297,41.2099,41.2099,13405.0
2023-01-05 15:35:00,41.59,41.61,41.59,41.59,19079.0,41.2099,41.2297,41.2099,41.2099,19079.0
2023-01-05 15:40:00,41.59,41.6,41.58,41.59,7348.0,41.2099,41.2198,41.2,41.2099,7348.0
2023-01-05 15:45:00,41.59,41.59,41.57,41.58,25798.0,41.2099,41.2099,41.1901,41.2,25798.0
2023-01-05 15:50:00,41.58,41.58,41.56,41.57,25042.0,41.2,41.2,41.1802,41.1901,25042.0
2023-01-05 15:55:00,41.57,41.58,41.56,41.58,85068.0,41.1901,41.2,41.1802,41.2,85068.0
2023-01-06 09:30:00,41.6,41.68,41.6,41.68,210282.0,41.2198,41.2991,41.2198,41.2991,210282.0
2023-01-06 09:35:00,41.68,41.69,41.57,41.59,121602.0,41.2991,41.309,41.1901,41.2099,121602.0
2023-01-06 09:40:00,41.59,41.6,41.53,41.54,8672.0,41.2099,41.2198,41.1504,41.1603,8672.0
2023-01-06 09:45:00,41.53,41.53,41.49,41.52,48933.0,41.1504,41.1504,41.1108,41.1405,48933.0
2023-01-06 09:50:00,41.53,41.55,41.51,41.54,21055.0,41.1504,41.1702,41.1306,41.1603,21055.0
2023-01-06 09:55:00,41.54,41.55,41.51,41.52,11904.0,41.1603,41.1702,41.1306,41.1405,11904.0
2023-01-06 10:00:00,41.53,41.63,41.53,41.61,58471.0,41.1504,41.2495,41.1504,41.2297,58471.0
2023-01-06 10:05:00,41.6,41.66,41.6,41.64,11388.0,41.2198,41.2792,41.2198,41.2594,11388.0
2023-01-06 10:10:00,41.64,41.7,41.64,41.66,29155.0,41.2594,41.3189,41.2594,41.2792,29155.0
2023-01-06 10:15:00,41.67,41.74,41.67,41.73,5329.0,41.2891,41.3585,41.2891,41.3486,5329.0
2023-01-06 10:20:00,41.73,41.75,41.72,41.75,14347.0,41.3486,41.3684,41.3387,41.3684,14347.0
2023-01-06 10:25:00,41.74,41.74,41.69,41.7,14996.0,41.3585,41.3585,41.309,41.3189,14996.0
2023-01-06 10:30:00,41.7,41.72,41.69,41.7,11763.0,41.3189,41.3387,41.309,41.3189,11763.0
2023-01-06 10:35:00,41.7,41.73,41.7,41.73,8371.0,41.3189,41.3486,41.3189,41.3486,8371.0
2023-01-06 10:40:00,41.73,41.75,41.7,41.7,16538.0,41.3486,41.3684,41.3189,41.3189,16538.0
2023-01-06 10:45:00,41.71,41.75,41.7,41.75,18035.0,41.3288,41.3684,41.3189,41.3684,18035.0
2023-01-06 10:50:00,41.75,41.75,41.73,41.74,14092.0,41.3684,41.3684,41.3486,41.3585,14092.0
2023-01-06 10:55:00,41.73,41.74,41.72,41.72,20705.0,41.3486,41.3585,41.3387,41.3387,20705.0
2023-01-06 11:00:00,41.73,41.76,41.72,41.76,15108.0,41.3486,41.3783,41.3387,41.3783,15108.0
2023-01-06 11:05:00,41.76,41.77,41.74,41.76,15353.0,41.3783,41.3882,41.3585,41.3783,15353.0
2023-01-06 11:10:00,41.77,41.77,41.75,41.76,33093.0,41.3882,41.3882,41.3684,41.3783,33093.0
2023-01-06 11:15:00,41.76,41.77,41.75,41.76,10326.0,41.3783,41.3882,41.3684,41.3783,10326.0
2023-01-06 11:20:00,41.76,41.8,41.75,41.8,13255.0,41.3783,41.418,41.3684,41.418,13255.0
2023-01-06 11:25:00,41.8,41.81,41.79,41.8,22550.0,41.418,41.4279,41.4081,41.418,22550.0
2023-01-06 11:30:00,41.8,41.82,41.8,41.82,4508.0,41.418,41.4378,41.418,41.4378,4508.0
2023-01-06 11:35:00,41.82,41.84,41.81,41.84,10858.0,41.4378,41.4576,41.4279,41.4576,10858.0
2023-01-06 11:40:00,41.84,41.84,41.81,41.84,14008.0,41.4576,41.4576,41.4279,41.4576,14008.0
2023-01-06 11:45:00,41.84,41.86,41.83,41.86,14361.0,41.4576,41.4774,41.4477,41.4774,14361.0
2023-01-06 11:50:00,41.86,41.9,41.85,41.88,20204.0,41.4774,41.517,41.4675,41.4972,20204.0
2023-01-06 11:55:00,41.89,41.9,41.88,41.89,35856.0,41.5071,41.517,41.4972,41.5071,35856.0
2023-01-06 12:00:00,41.88,41.92,41.88,41.91,56402.0,41.4972,41.5369,41.4972,41.527,56402.0
2023-01-06 12:05:00,41.91,41.93,41.91,41.91,20736.0,41.527,41.5468,41.527,41.527,20736.0
2023-01-06 12:10:00,41.92,41.95,41.91,41.95,126732.0,41.5369,41.5666,41.527,41.5666,126732.0
2023-01-06 12:15:00,41.95,41.95,41.91,41.93,39038.0,41.5666,41.5666,41.527,41.5468,39038.0
2023-01-06 12:20:00,41.93,41.93,41.9,41.9,103870.0,41.5468,41.5468,41.517,41.517,103870.0
2023-01-06 12:25:00,41.91,41.93,41.91,41.92,25583.0,41.527,41.5468,41.527,41.5369,25583.0
2023-01-06 12:30:00,41.91,41.92,41.91,41.92,1962.0,41.527,41.5369,41.527,41.5369,1962.0
2023-01-06 12:35:00,41.91,41.92,41.91,41.91,3572.0,41.527,41.5369,41.527,41.527,3572.0
2023-01-06 12:40:00,41.91,41.92,41.9,41.91,21290.0,41.527,41.5369,41.517,41.527,21290.0
2023-01-06 12:45:00,41.92,41.93,41.92,41.93,1331.0,41.5369,41.5468,41.5369,41.5468,1331.0
2023-01-06 12:50:00,41.93,41.93,41.9,41.91,6943.0,41.5468,41.5468,41.517,41.527,6943.0
2023-01-06 12:55:00,41.9,41.91,41.9,41.91,24319.0,41.517,41.527,41.517,41.527,24319.0
2023-01-06 13:00:00,41.91,41.92,41.9,41.91,4500.0,41.527,41.5369,41.517,41.527,4500.0
2023-01-06 13:05:00,41.91,41.94,41.91,41.94,7278.0,41.527,41.5567,41.527,41.5567,7278.0
2023-01-06 13:10:00,41.92,41.95,41.92,41.95,2009.0,41.5369,41.5666,41.5369,41.5666,2009.0
2023-01-06 13:15:00,41.95,41.95,41.93,41.93,7944.0,41.5666,41.5666,41.5468,41.5468,7944.0
2023-01-06 13:20:00,41.93,41.94,41.92,41.93,2274.0,41.5468,41.5567,41.5369,41.5468,2274.0
2023-01-06 13:25:00,41.94,41.95,41.94,41.95,758.0,41.5567,41.5666,41.5567,41.5666,758.0
2023-01-06 13:30:00,41.94,41.98,41.94,41.98,2941.0,41.5567,41.5963,41.5567,41.5963,2941.0
2023-01-06 13:35:00,41.98,41.98,41.97,41.98,6734.0,41.5963,41.5963,41.5864,41.5963,6734.0
2023-01-06 13:40:00,41.98,41.99,41.97,41.97,9038.0,41.5963,41.6062,41.5864,41.5864,9038.0
2023-01-06 13:45:00,41.98,41.98,41.97,41.97,892.0,41.5963,41.5963,41.5864,41.5864,892.0
2023-01-06 13:50:00,41.97,41.98,41.97,41.97,6007.0,41.5864,41.5963,41.5864,41.5864,6007.0
2023-01-06 13:55:00,41.98,41.99,41.97,41.98,12708.0,41.5963,41.6062,41.5864,41.5963,12708.0
2023-01-06 14:00:00,41.98,42.0,41.98,41.99,30833.0,41.5963,41.6161,41.5963,41.6062,30833.0
2023-01-06 14:05:00,41.99,42.0,41.98,42.0,4291.0,41.6062,41.6161,41.5963,41.6161,4291.0
2023-01-06 14:10:00,42.0,42.02,41.99,42.02,15019.0,41.6161,41.636,41.6062,41.636,15019.0
2023-01-06 14:15:00,42.02,42.03,42.01,42.03,27293.0,41.636,41.6459,41.626,41.6459,27293.0
2023-01-06 14:20:00,42.03,42.05,42.03,42.05,8903.0,41.6459,41.6657,41.6459,41.6657,8903.0
2023-01-06 14:25:00,42.05,42.05,42.02,42.02,7878.0,41.6657,41.6657,41.636,41.636,7878.0
2023-01-06 14:30:00,42.02,42.05,42.02,42.05,7702.0,41.636,41.6657,41.636,41.6657,7702.0
2023-01-06 14:35:00,42.05,42.05,42.03,42.05,8537.0,41.6657,41.6657,41.6459,41.6657,8537.0
2023-01-06 14:40:00,42.05,42.05,42.04,42.05,5846.0,41.6657,41.6657,41.6558,41.6657,5846.0
2023-01-06 14:45:00,42.04,42.05,42.02,42.03,28377.0,41.6558,41.6657,41.636,41.6459,28377.0
2023-01-06 14:50:00,42.04,42.05,42.03,42.03,28508.0,41.6558,41.6657,41.6459,41.6459,28508.0
2023-01-06 14:55:00,42.04,42.04,42.02,42.02,40484.0,41.6558,41.6558,41.636,41.636,40484.0
2023-01-06 15:00:00,42.02,42.04,42.02,42.04,33569.0,41.636,41.6558,41.636,41.6558,33569.0
2023-01-06 15:05:00,42.04,42.05,42.03,42.05,7013.0,41.6558,41.6657,41.6459,41.6657,7013.0
2023-01-06 15:10:00,42.05,42.05,42.03,42.04,18031.0,41.6657,41.6657,41.6459,41.6558,18031.0
2023-01-06 15:15:00,42.04,42.04,42.03,42.04,25173.0,41.6558,41.6558,41.6459,41.6558,25173.0
2023-01-06 15:20:00,42.03,42.04,42.01,42.02,12285.0,41.6459,41.6558,41.626,41.636,12285.0
2023-01-06 15:25:00,42.02,42.03,42.01,42.02,18018.0,41.636,41.6459,41.626,41.636,18018.0
2023-01-06 15:30:00,42.02,42.04,42.02,42.04,48318.0,41.636,41.6558,41.636,41.6558,48318.0
2023-01-06 15:35:00,42.04,42.04,42.03,42.04,26865.0,41.6558,41.6558,41.6459,41.6558,26865.0
2023-01-06 15:40:00,42.04,42.04,42.03,42.04,19797.0,41.6558,41.6558,41.6459,41.6558,19797.0
2023-01-06 15:45:00,42.04,42.05,42.03,42.05,28331.0,41.6558,41.6657,41.6459,41.6657,28331.0
2023-01-06 15:50:00,42.04,42.05,42.02,42.04,62583.0,41.6558,41.6657,41.636,41.6558,62583.0
2023-01-06 15:55:00,42.04,42.08,42.03,42.08,269194.0,41.6558,41.6954,41.6459,41.6954,269194.0
2023-01-09 09:30:00,42.26,42.26,42.15,42.18,191902.0,41.8738,41.8738,41.7648,41.7945,191902.0
2023-01-09 09:35:00,42.19,42.22,42.17,42.22,49398.0,41.8044,41.8341,41.7846,41.8341,49398.0
2023-01-09 09:40:00,42.22,42.29,42.22,42.29,38911.0,41.8341,41.9035,41.8341,41.9035,38911.0
2023-01-09 09:45:00,42.3,42.35,42.29,42.33,47554.0,41.9134,41.9629,41.9035,41.9431,47554.0
2023-01-09 09:50:00,42.34,42.36,42.33,42.34,42724.0,41.953,41.9728,41.9431,41.953,42724.0
2023-01-09 09:55:00,42.35,42.35,42.32,42.33,49982.0,41.9629,41.9629,41.9332,41.9431,49982.0
2023-01-09 10:00:00,42.34,42.35,42.33,42.34,41712.0,41.953,41.9629,41.9431,41.953,41712.0
2023-01-09 10:05:00,42.34,42.36,42.32,42.34,67353.0,41.953,41.9728,41.9332,41.953,67353.0
2023-01-09 10:10:00,42.34,42.35,42.3,42.3,42584.0,41.953,41.9629,41.9134,41.9134,42584.0
2023-01-09 10:15:00,42.3,42.34,42.3,42.34,47655.0,41.9134,41.953,41.9134,41.953,47655.0
2023-01-09 10:20:00,42.33,42.35,42.32,42.33,35732.0,41.9431,41.9629,41.9332,41.9431,35732.0
2023-01-09 10:25:00,42.32,42.34,42.32,42.33,29366.0,41.9332,41.953,41.9332,41.9431,29366.0
2023-01-09 10:30:00,42.33,42.37,42.33,42.35,28313.0,41.9431,41.9828,41.9431,41.9629,28313.0
2023-01-09 10:35:00,42.35,42.37,42.35,42.36,20722.0,41.9629,41.9828,41.9629,41.9728,20722.0
2023-01-09 10:40:00,42.37,42.39,42.36,42.38,19761.0,41.9828,42.0026,41.9728,41.9927,19761.0
2023-01-09 10:45:00,42.38,42.4,42.38,42.4,11640.0,41.9927,42.0125,41.9927,42.0125,11640.0
2023-01-09 10:50:00,42.4,42.41,42.39,42.41,13512.0,42.0125,42.0224,42.0026,42.0224,13512.0
2023-01-09 10:55:00,42.41,42.42,42.4,42.42,21850.0,42.0224,42.0323,42.0125,42.0323,21850.0
2023-01-09 11:00:00,42.41,42.43,42.41,42.43,31175.0,42.0224,42.0422,42.0224,42.0422,31175.0
2023-01-09 11:05:00,42.42,42.43,42.42,42.43,9247.0,42.0323,42.0422,42.0323,42.0422,9247.0
2023-01-09 11:10:00,42.42,42.44,42.42,42.44,14077.0,42.0323,42.0521,42.0323,42.0521,14077.0
2023-01-09 11:15:00,42.45,42.45,42.44,42.44,23127.0,42.062,42.062,42.0521,42.0521,23127.0
2023-01-09 11:20:00,42.45,42.45,42.43,42.45,14828.0,42.062,42.062,42.0422,42.062,14828.0
2023-01-09 11:25:00,42.45,42.45,42.44,42.44,20788.0,42.062,42.062,42.0521,42.0521,20788.0
2023-01-09 11:30:00,42.44,42.45,42.42,42.42,21641.0,42.0521,42.062,42.0323,42.0323,21641.0
2023-01-09 11:35:00,42.42,42.43,42.41,42.41,13970.0,42.0323,42.0422,42.0224,42.0224,13970.0
2023-01-09 11:40:00,42.41,42.42,42.41,42.41,16898.0,42.0224,42.0323,42.0224,42.0224,16898.0
2023-01-09 11:45:00,42.41,42.44,42.41,42.44,14970.0,42.0224,42.0521,42.0224,42.0521,14970.0
2023-01-09 11:50:00,42.45,42.46,42.44,42.46,4751.0,42.062,42.0719,42.0521,42.0719,4751.0
2023-01-09 11:55:00,42.46,42.46,42.44,42.44,9340.0,42.0719,42.0719,42.0521,42.0521,9340.0
2023-01-09 12:00:00,42.44,42.45,42.44,42.45,3512.0,42.0521,42.062,42.0521,42.062,3512.0
2023-01-09 12:05:00,42.45,42.46,42.43,42.44,10367.0,42.062,42.0719,42.0422,42.0521,10367.0
2023-01-09 12:10:00,42.44,42.44,42.43,42.43,103107.0,42.0521,42.0521,42.0422,42.0422,103107.0
2023-01-09 12:15:00,42.44,42.44,42.42,42.43,29999.0,42.0521,42.0521,42.0323,42.0422,29999.0
2023-01-09 12:20:00,42.43,42.43,42.42,42.43,2865.0,42.0422,42.0422,42.0323,42.0422,2865.0
2023-01-09 12:25:00,42.43,42.44,42.42,42.44,9554.0,42.0422,42.0521,42.0323,42.0521,9554.0
2023-01-09 12:30:00,42.44,42.44,42.42,42.43,10345.0,42.0521,42.0521,42.0323,42.0422,10345.0
2023-01-09 12:35:00,42.42,42.42,42.38,42.38,26067.0,42.0323,42.0323,41.9927,41.9927,26067.0
2023-01-09 12:40:00,42.39,42.39,42.38,42.39,7526.0,42.0026,42.0026,41.9927,42.0026,7526.0
2023-01-09 12:45:00,42.39,42.4,42.38,42.4,8774.0,42.0026,42.0125,41.9927,42.0125,8774.0
2023-01-09 12:50:00,42.4,42.4,42.39,42.39,6224.0,42.0125,42.0125,42.0026,42.0026,6224.0
2023-01-09 12:55:00,42.4,42.4,42.39,42.4,5611.0,42.0125,42.0125,42.0026,42.0125,5611.0
2023-01-09 13:00:00,42.4,42.4,42.38,42.39,13509.0,42.0125,42.0125,41.9927,42.0026,13509.0
2023-01-09 13:05:00,42.39,42.39,42.36,42.37,16817.0,42.0026,42.0026,41.9728,41.9828,16817.0
2023-01-09 13:10:00,42.36,42.38,42.36,42.38,13162.0,41.9728,41.9927,41.9728,41.9927,13162.0
2023-01-09 13:15:00,42.38,42.38,42.37,42.38,11146.0,41.9927,41.9927,41.9828,41.9927,11146.0
2023-01-09 13:20:00,42.38,42.38,42.37,42.38,10563.0,41.9927,41.9927,41.9828,41.9927,10563.0
2023-01-09 13:25:00,42.37,42.38,42.36,42.37,27680.0,41.9828,41.9927,41.9728,41.9828,27680.0
2023-01-09 13:30:00,42.37,42.37,42.35,42.35,45164.0,41.9828,41.9828,41.9629,41.9629,45164.0
2023-01-09 13:35:00,42.36,42.36,42.31,42.31,39506.0,41.9728,41.9728,41.9233,41.9233,39506.0
2023-01-09 13:40:00,42.31,42.32,42.28,42.29,9568.0,41.9233,41.9332,41.8936,41.9035,9568.0
2023-01-09 13:45:00,42.28,42.28,42.26,42.28,15546.0,41.8936,41.8936,41.8738,41.8936,15546.0
2023-01-09 13:50:00,42.27,42.3,42.27,42.3,14976.0,41.8837,41.9134,41.8837,41.9134,14976.0
2023-01-09 13:55:00,42.29,42.32,42.29,42.32,5937.0,41.9035,41.9332,41.9035,41.9332,5937.0
2023-01-09 14:00:00,42.32,42.33,42.31,42.33,12798.0,41.9332,41.9431,41.9233,41.9431,12798.0
2023-01-09 14:05:00,42.33,42.33,42.28,42.3,37804.0,41.9431,41.9431,41.8936,41.9134,37804.0
2023-01-09 14:10:00,42.3,42.31,42.29,42.3,9367.0,41.9134,41.9233,41.9035,41.9134,9367.0
2023-01-09 14:15:00,42.3,42.31,42.29,42.3,24598.0,41.9134,41.9233,41.9035,41.9134,24598.0
2023-01-09 14:20:00,42.3,42.32,42.3,42.3,18097.0,41.9134,41.9332,41.9134,41.9134,18097.0
2023-01-09 14:25:00,42.3,42.31,42.28,42.3,11519.0,41.9134,41.9233,41.8936,41.9134,11519.0
2023-01-09 14:30:00,42.3,42.31,42.29,42.3,11116.0,41.9134,41.9233,41.9035,41.9134,11116.0
2023-01-09 14:35:00,42.3,42.3,42.28,42.29,4868.0,41.9134,41.9134,41.8936,41.9035,4868.0
2023-01-09 14:40:00,42.29,42.3,42.28,42.29,30971.0,41.9035,41.9134,41.8936,41.9035,30971.0
2023-01-09 14:45:00,42.28,42.3,42.28,42.3,9566.0,41.8936,41.9134,41.8936,41.9134,9566.0
2023-01-09 14:50:00,42.3,42.3,42.29,42.3,5029.0,41.9134,41.9134,41.9035,41.9134,5029.0
2023-01-09 14:55:00,42.3,42.3,42.25,42.26,19334.0,41.9134,41.9134,41.8638,41.8738,19334.0
2023-01-09 15:00:00,42.26,42.26,42.24,42.25,8228.0,41.8738,41.8738,41.8539,41.8638,8228.0
2023-01-09 15:05:00,42.25,42.26,42.24,42.26,17451.0,41.8638,41.8738,41.8539,41.8738,17451.0
2023-01-09 15:10:00,42.26,42.26,42.24,42.24,8600.0,41.8738,41.8738,41.8539,41.8539,8600.0
2023-01-09 15:15:00,42.23,42.25,42.23,42.25,31018.0,41.844,41.8638,41.844,41.8638,31018.0
2023-01-09 15:20:00,42.25,42.26,42.22,42.22,22620.0,41.8638,41.8738,41.8341,41.8341,22620.0
2023-01-09 15:25:00,42.22,42.23,42.2,42.22,11742.0,41.8341,41.844,41.8143,41.8341,11742.0
2023-01-09 15:30:00,42.21,42.22,42.19,42.21,21175.0,41.8242,41.8341,41.8044,41.8242,21175.0
2023-01-09 15:35:00,42.21,42.21,42.19,42.2,8178.0,41.8242,41.8242,41.8044,41.8143,8178.0
2023-01-09 15:40:00,42.2,42.21,42.19,42.21,38535.0,41.8143,41.8242,41.8044,41.8242,38535.0
2023-01-09 15:45:00,42.21,42.21,42.17,42.18,40149.0,41.8242,41.8242,41.7846,41.7945,40149.0
2023-01-09 15:50:00,42.18,42.2,42.17,42.19,49482.0,41.7945,41.8143,41.7846,41.8044,49482.0
2023-01-09 15:55:00,42.19,42.19,42.16,42.16,53542.0,41.8044,41.8044,41.7747,41.7747,53542.0
2023-01-10 09:30:00,42.14,42.24,42.14,42.21,29368.0,41.7549,41.8539,41.7549,41.8242,29368.0
2023-01-10 09:35:00,42.21,42.21,42.16,42.16,17794.0,41.8242,41.8242,41.7747,41.7747,17794.0
2023-01-10 09:40:00,42.16,42.17,42.11,42.14,28490.0,41.7747,41.7846,41.7251,41.7549,28490.0
2023-01-10 09:45:00,42.14,42.16,42.1,42.14,36965.0,41.7549,41.7747,41.7152,41.7549,36965.0
2023-01-10 09:50:00,42.14,42.17,42.11,42.17,33261.0,41.7549,41.7846,41.7251,41.7846,33261.0
2023-01-10 09:55:00,42.17,42.19,42.16,42.17,34696.0,41.7846,41.8044,41.7747,41.7846,34696.0
2023-01-10 10:00:00,42.17,42.18,42.14,42.16,130652.0,41.7846,41.7945,41.7549,41.7747,130652.0
2023-01-10 10:05:00,42.15,42.17,42.14,42.17,91811.0,41.7648,41.7846,41.7549,41.7846,91811.0
2023-01-10 10:10:00,42.16,42.23,42.16,42.22,20026.0,41.7747,41.844,41.7747,41.8341,20026.0
2023-01-10 10:15:00,42.21,42.23,42.18,42.19,10641.0,41.8242,41.844,41.7945,41.8044,10641.0
2023-01-10 10:20:00,42.18,42.18,42.14,42.15,15994.0,41.7945,41.7945,41.7549,41.7648,15994.0
2023-01-10 10:25:00,42.16,42.19,42.15,42.16,8434.0,41.7747,41.8044,41.7648,41.7747,8434.0
2023-01-10 10:30:00,42.15,42.15,42.12,42.13,13564.0,41.7648,41.7648,41.735,41.7449,13564.0
2023-01-10 10:35:00,42.13,42.15,42.11,42.14,26753.0,41.7449,41.7648,41.7251,41.7549,26753.0
2023-01-10 10:40:00,42.14,42.14,42.09,42.09,27385.0,41.7549,41.7549,41.7053,41.7053,27385.0
2023-01-10 10:45:00,42.09,42.1,42.08,42.09,21938.0,41.7053,41.7152,41.6954,41.7053,21938.0
2023-01-10 10:50:00,42.09,42.13,42.08,42.13,83520.0,41.7053,41.7449,41.6954,41.7449,83520.0
2023-01-10 10:55:00,42.12,42.14,42.11,42.12,10309.0,41.735,41.7549,41.7251,41.735,10309.0
2023-01-10 11:00:00,42.11,42.11,42.08,42.11,10471.0,41.7251,41.7251,41.6954,41.7251,10471.0
2023-01-10 11:05:00,42.11,42.12,42.1,42.11,9908.0,41.7251,41.735,41.7152,41.7251,9908.0
2023-01-10 11:10:00,42.11,42.12,42.1,42.1,9234.0,41.7251,41.735,41.7152,41.7152,9234.0
2023-01-10 11:15:00,42.1,42.11,42.08,42.09,5824.0,41.7152,41.7251,41.6954,41.7053,5824.0
2023-01-10 11:20:00,42.1,42.13,42.09,42.13,13647.0,41.7152,41.7449,41.7053,41.7449,13647.0
2023-01-10 11:25:00,42.12,42.12,42.09,42.11,8179.0,41.735,41.735,41.7053,41.7251,8179.0
2023-01-10 11:30:00,42.11,42.12,42.08,42.09,7925.0,41.7251,41.735,41.6954,41.7053,7925.0
2023-01-10 11:35:00,42.09,42.1,42.07,42.08,19262.0,41.7053,41.7152,41.6855,41.6954,19262.0
2023-01-10 11:40:00,42.08,42.08,42.06,42.07,8588.0,41.6954,41.6954,41.6756,41.6855,8588.0
2023-01-10 11:45:00,42.07,42.08,42.05,42.08,22510.0,41.6855,41.6954,41.6657,41.6954,22510.0
2023-01-10 11:50:00,42.08,42.08,42.07,42.08,5770.0,41.6954,41.6954,41.6855,41.6954,5770.0
2023-01-10 11:55:00,42.08,42.1,42.07,42.09,10612.0,41.6954,41.7152,41.6855,41.7053,10612.0
2023-01-10 12:00:00,42.09,42.1,42.06,42.08,10990.0,41.7053,41.7152,41.6756,41.6954,10990.0
2023-01-10 12:05:00,42.08,42.1,42.07,42.09,9864.0,41.6954,41.7152,41.6855,41.7053,9864.0
2023-01-10 12:10:00,42.09,42.12,42.09,42.11,13526.0,41.7053,41.735,41.7053,41.7251,13526.0
2023-01-10 12:15:00,42.1,42.11,42.07,42.08,27491.0,41.7152,41.7251,41.6855,41.6954,27491.0
2023-01-10 12:20:00,42.08,42.08,42.06,42.08,19188.0,41.6954,41.6954,41.6756,41.6954,19188.0
2023-01-10 12:25:00,42.08,42.09,42.08,42.09,35769.0,41.6954,41.7053,41.6954,41.7053,35769.0
2023-01-10 12:30:00,42.08,42.1,42.08,42.09,4687.0,41.6954,41.7152,41.6954,41.7053,4687.0
2023-01-10 12:35:00,42.09,42.12,42.09,42.12,10713.0,41.7053,41.735,41.7053,41.735,10713.0
2023-01-10 12:40:00,42.12,42.12,42.1,42.1,8158.0,41.735,41.735,41.7152,41.7152,8158.0
2023-01-10 12:45:00,42.11,42.11,42.09,42.09,3454.0,41.7251,41.7251,41.7053,41.7053,3454.0
2023-01-10 12:50:00,42.09,42.1,42.09,42.09,4908.0,41.7053,41.7152,41.7053,41.7053,4908.0
2023-01-10 12:55:00,42.09,42.11,42.09,42.11,37244.0,41.7053,41.7251,41.7053,41.7251,37244.0
2023-01-10 13:00:00,42.11,42.12,42.1,42.12,17111.0,41.7251,41.735,41.7152,41.735,17111.0
2023-01-10 13:05:00,42.12,42.14,42.11,42.14,10552.0,41.735,41.7549,41.7251,41.7549,10552.0
2023-01-10 13:10:00,42.13,42.14,42.13,42.13,7063.0,41.7449,41.7549,41.7449,41.7449,7063.0
2023-01-10 13:15:00,42.13,42.14,42.11,42.11,10669.0,41.7449,41.7549,41.7251,41.7251,10669.0
2023-01-10 13:20:00,42.12,42.13,42.11,42.13,10270.0,41.735,41.7449,41.7251,41.7449,10270.0
2023-01-10 13:25:00,42.13,42.14,42.12,42.13,8818.0,41.7449,41.7549,41.735,41.7449,8818.0
2023-01-10 13:30:00,42.13,42.14,42.12,42.14,6956.0,41.7449,41.7549,41.735,41.7549,6956.0
2023-01-10 13:35:00,42.14,42.15,42.14,42.15,11651.0,41.7549,41.7648,41.7549,41.7648,11651.0
2023-01-10 13:40:00,42.15,42.16,42.13,42.14,23769.0,41.7648,41.7747,41.7449,41.7549,23769.0
2023-01-10 13:45:00,42.14,42.14,42.13,42.14,6658.0,41.7549,41.7549,41.7449,41.7549,6658.0
2023-01-10 13:50:00,42.14,42.14,42.13,42.13,19828.0,41.7549,41.7549,41.7449,41.7449,19828.0
2023-01-10 13:55:00,42.14,42.15,42.12,42.15,11517.0,41.7549,41.7648,41.735,41.7648,11517.0
2023-01-10 14:00:00,42.15,42.16,42.15,42.16,8100.0,41.7648,41.7747,41.7648,41.7747,8100.0
2023-01-10 14:05:00,42.16,42.16,42.15,42.16,11972.0,41.7747,41.7747,41.7648,41.7747,11972.0
2023-01-10 14:10:00,42.16,42.18,42.15,42.16,8492.0,41.7747,41.7945,41.7648,41.7747,8492.0
2023-01-10 14:15:00,42.17,42.18,42.16,42.18,5110.0,41.7846,41.7945,41.7747,41.7945,5110.0
2023-01-10 14:20:00,42.17,42.18,42.15,42.16,10905.0,41.7846,41.7945,41.7648,41.7747,10905.0
2023-01-10 14:25:00,42.16,42.16,42.15,42.16,5030.0,41.7747,41.7747,41.7648,41.7747,5030.0
2023-01-10 14:30:00,42.16,42.17,42.15,42.16,60420.0,41.7747,41.7846,41.7648,41.7747,60420.0
2023-01-10 14:35:00,42.16,42.17,42.15,42.15,9408.0,41.7747,41.7846,41.7648,41.7648,9408.0
2023-01-10 14:40:00,42.16,42.16,42.15,42.15,6320.0,41.7747,41.7747,41.7648,41.7648,6320.0
2023-01-10 14:45:00,42.15,42.15,42.13,42.15,7179.0,41.7648,41.7648,41.7449,41.7648,7179.0
2023-01-10 14:50:00,42.15,42.15,42.13,42.14,11830.0,41.7648,41.7648,41.7449,41.7549,11830.0
2023-01-10 14:55:00,42.14,42.14,42.13,42.14,7526.0,41.7549,41.7549,41.7449,41.7549,7526.0
2023-01-10 15:00:00,42.14,42.15,42.13,42.15,18646.0,41.7549,41.7648,41.7449,41.7648,18646.0
2023-01-10 15:05:00,42.15,42.15,42.12,42.15,12494.0,41.7648,41.7648,41.735,41.7648,12494.0
2023-01-10 15:10:00,42.15,42.15,42.13,42.15,9187.0,41.7648,41.7648,41.7449,41.7648,9187.0
2023-01-10 15:15:00,42.15,42.17,42.15,42.16,7000.0,41.7648,41.7846,41.7648,41.7747,7000.0
2023-01-10 15:20:00,42.16,42.16,42.15,42.15,18349.0,41.7747,41.7747,41.7648,41.7648,18349.0
2023-01-10 15:25:00,42.15,42.16,42.15,42.15,6713.0,41.7648,41.7747,41.7648,41.7648,6713.0
2023-01-10 15:30:00,42.15,42.16,42.14,42.15,19357.0,41.7648,41.7747,41.7549,41.7648,19357.0
2023-01-10 15:35:00,42.15,42.16,42.14,42.16,18559.0,41.7648,41.7747,41.7549,41.7747,18559.0
2023-01-10 15:40:00,42.15,42.16,42.14,42.15,36834.0,41.7648,41.7747,41.7549,41.7648,36834.0
2023-01-10 15:45:00,42.16,42.16,42.15,42.15,15515.0,41.7747,41.7747,41.7648,41.7648,15515.0
2023-01-10 15:50:00,42.16,42.17,42.15,42.15,42019.0,41.7747,41.7846,41.7648,41.7648,42019.0
2023-01-10 15:55:00,42.15,42.18,42.15,42.17,93223.0,41.7648,41.7945,41.7648,41.7846,93223.0
2023-01-11 09:30:00,41.98,42.0,41.95,41.97,69459.0,41.5963,41.6161,41.5666,41.5864,69459.0
2023-01-11 09:35:00,41.98,42.01,41.98,42.01,13060.0,41.5963,41.626,41.5963,41.626,13060.0
2023-01-11 09:40:00,42.01,42.02,41.99,42.02,12162.0,41.626,41.636,41.6062,41.636,12162.0
2023-01-11 09:45:00,42.01,42.04,42.0,42.02,17306.0,41.626,41.6558,41.6161,41.636,17306.0
2023-01-11 09:50:00,42.02,42.04,42.01,42.03,40963.0,41.636,41.6558,41.626,41.6459,40963.0
2023-01-11 09:55:00,42.02,42.03,42.0,42.02,34061.0,41.636,41.6459,41.6161,41.636,34061.0
2023-01-11 10:00:00,42.02,42.03,42.01,42.02,20555.0,41.636,41.6459,41.626,41.636,20555.0
2023-01-11 10:05:00,42.03,42.04,42.01,42.01,38308.0,41.6459,41.6558,41.626,41.626,38308.0
2023-01-11 10:10:00,42.02,42.02,42.0,42.01,25809.0,41.636,41.636,41.6161,41.626,25809.0
2023-01-11 10:15:00,42.0,42.01,41.98,42.0,48556.0,41.6161,41.626,41.5963,41.6161,48556.0
2023-01-11 10:20:00,42.01,42.02,42.0,42.01,11993.0,41.626,41.636,41.6161,41.626,11993.0
2023-01-11 10:25:00,42.01,42.06,42.0,42.06,7038.0,41.626,41.6756,41.6161,41.6756,7038.0
2023-01-11 10:30:00,42.06,42.07,42.04,42.05,44135.0,41.6756,41.6855,41.6558,41.6657,44135.0
2023-01-11 10:35:00,42.05,42.05,42.02,42.04,10087.0,41.6657,41.6657,41.636,41.6558,10087.0
2023-01-11 10:40:00,42.04,42.07,42.03,42.06,9197.0,41.6558,41.6855,41.6459,41.6756,9197.0
2023-01-11 10:45:00,42.06,42.07,42.06,42.07,71475.0,41.6756,41.6855,41.6756,41.6855,71475.0
2023-01-11 10:50:00,42.07,42.07,42.04,42.04,12060.0,41.6855,41.6855,41.6558,41.6558,12060.0
2023-01-11 10:55:00,42.05,42.05,42.03,42.03,12059.0,41.6657,41.6657,41.6459,41.6459,12059.0
2023-01-11 11:00:00,42.04,42.07,42.03,42.05,21211.0,41.6558,41.6855,41.6459,41.6657,21211.0
2023-01-11 11:05:00,42.06,42.07,42.06,42.07,1728.0,41.6756,41.6855,41.6756,41.6855,1728.0
2023-01-11 11:10:00,42.07,42.09,42.06,42.09,15666.0,41.6855,41.7053,41.6756,41.7053,15666.0
2023-01-11 11:15:00,42.09,42.11,42.09,42.11,9947.0,41.7053,41.7251,41.7053,41.7251,9947.0
2023-01-11 11:20:00,42.1,42.12,42.09,42.1,34968.0,41.7152,41.735,41.7053,41.7152,34968.0
2023-01-11 11:25:00,42.1,42.11,42.1,42.11,6056.0,41.7152,41.7251,41.7152,41.7251,6056.0
2023-01-11 11:30:00,42.11,42.12,42.11,42.12,14512.0,41.7251,41.735,41.7251,41.735,14512.0
2023-01-11 11:35:00,42.11,42.12,42.1,42.12,22107.0,41.7251,41.735,41.7152,41.735,22107.0
2023-01-11 11:40:00,42.12,42.14,42.12,42.14,16084.0,41.735,41.7549,41.735,41.7549,16084.0
2023-01-11 11:45:00,42.14,42.15,42.13,42.15,16068.0,41.7549,41.7648,41.7449,41.7648,16068.0
2023-01-11 11:50:00,42.15,42.16,42.14,42.15,13923.0,41.7648,41.7747,41.7549,41.7648,13923.0
2023-01-11 11:55:00,42.16,42.16,42.15,42.15,16581.0,41.7747,41.7747,41.7648,41.7648,16581.0
2023-01-11 12:00:00,42.15,42.15,42.14,42.15,10791.0,41.7648,41.7648,41.7549,41.7648,10791.0
2023-01-11 12:05:00,42.15,42.16,42.14,42.16,18945.0,41.7648,41.7747,41.7549,41.7747,18945.0
2023-01-11 12:10:00,42.16,42.17,42.15,42.16,30231.0,41.7747,41.7846,41.7648,41.7747,30231.0
2023-01-11 12:15:00,42.16,42.16,42.15,42.16,20252.0,41.7747,41.7747,41.7648,41.7747,20252.0
2023-01-11 12:20:00,42.16,42.17,42.15,42.17,17544.0,41.7747,41.7846,41.7648,41.7846,17544.0
2023-01-11 12:25:00,42.17,42.17,42.16,42.17,13760.0,41.7846,41.7846,41.7747,41.7846,13760.0
2023-01-11 12:30:00,42.17,42.17,42.16,42.17,10369.0,41.7846,41.7846,41.7747,41.7846,10369.0
2023-01-11 12:35:00,42.16,42.17,42.15,42.16,4816.0,41.7747,41.7846,41.7648,41.7747,4816.0
2023-01-11 12:40:00,42.16,42.16,42.15,42.16,3027.0,41.7747,41.7747,41.7648,41.7747,3027.0
2023-01-11 12:45:00,42.16,42.16,42.15,42.15,6683.0,41.7747,41.7747,41.7648,41.7648,6683.0
2023-01-11 12:50:00,42.16,42.16,42.15,42.15,3702.0,41.7747,41.7747,41.7648,41.7648,3702.0
2023-01-11 12:55:00,42.16,42.16,42.14,42.15,8871.0,41.7747,41.7747,41.7549,41.7648,8871.0
2023-01-11 13:00:00,42.15,42.17,42.14,42.16,10376.0,41.7648,41.7846,41.7549,41.7747,10376.0
2023-01-11 13:05:00,42.16,42.17,42.15,42.16,7081.0,41.7747,41.7846,41.7648,41.7747,7081.0
2023-01-11 13:10:00,42.17,42.2,42.17,42.2,30613.0,41.7846,41.8143,41.7846,41.8143,30613.0
2023-01-11 13:15:00,42.2,42.2,42.14,42.16,37389.0,41.8143,41.8143,41.7549,41.7747,37389.0
2023-01-11 13:20:00,42.16,42.17,42.15,42.17,8080.0,41.7747,41.7846,41.7648,41.7846,8080.0
2023-01-11 13:25:00,42.17,42.17,42.16,42.17,1779.0,41.7846,41.7846,41.7747,41.7846,1779.0
2023-01-11 13:30:00,42.16,42.18,42.16,42.18,9484.0,41.7747,41.7945,41.7747,41.7945,9484.0
2023-01-11 13:35:00,42.18,42.18,42.17,42.18,3586.0,41.7945,41.7945,41.7846,41.7945,3586.0
2023-01-11 13:40:00,42.18,42.19,42.17,42.19,16450.0,41.7945,41.8044,41.7846,41.8044,16450.0
2023-01-11 13:45:00,42.18,42.19,42.18,42.18,2700.0,41.7945,41.8044,41.7945,41.7945,2700.0
2023-01-11 13:50:00,42.18,42.19,42.15,42.16,8761.0,41.7945,41.8044,41.7648,41.7747,8761.0
2023-01-11 13:55:00,42.16,42.17,42.15,42.16,4489.0,41.7747,41.7846,41.7648,41.7747,4489.0
2023-01-11 14:00:00,42.17,42.17,42.16,42.17,9727.0,41.7846,41.7846,41.7747,41.7846,9727.0
2023-01-11 14:05:00,42.17,42.17,42.15,42.16,2900.0,41.7846,41.7846,41.7648,41.7747,2900.0
2023-01-11 14:10:00,42.16,42.16,42.15,42.16,11720.0,41.7747,41.7747,41.7648,41.7747,11720.0
2023-01-11 14:15:00,42.16,42.17,42.15,42.16,23001.0,41.7747,41.7846,41.7648,41.7747,23001.0
2023-01-11 14:20:00,42.16,42.17,42.16,42.16,6500.0,41.7747,41.7846,41.7747,41.7747,6500.0
2023-01-11 14:25:00,42.17,42.17,42.16,42.16,6339.0,41.7846,41.7846,41.7747,41.7747,6339.0
2023-01-11 14:30:00,42.17,42.18,42.16,42.18,11335.0,41.7846,41.7945,41.7747,41.7945,11335.0
2023-01-11 14:35:00,42.18,42.18,42.17,42.18,4836.0,41.7945,41.7945,41.7846,41.7945,4836.0
2023-01-11 14:40:00,42.18,42.18,42.17,42.18,16751.0,41.7945,41.7945,41.7846,41.7945,16751.0
2023-01-11 14:45:00,42.18,42.18,42.16,42.16,24629.0,41.7945,41.7945,41.7747,41.7747,24629.0
2023-01-11 14:50:00,42.16,42.17,42.15,42.16,41437.0,41.7747,41.7846,41.7648,41.7747,41437.0
2023-01-11 14:55:00,42.16,42.16,42.15,42.16,7887.0,41.7747,41.7747,41.7648,41.7747,7887.0
2023-01-11 15:00:00,42.16,42.16,42.15,42.16,10640.0,41.7747,41.7747,41.7648,41.7747,10640.0
2023-01-11 15:05:00,42.16,42.17,42.15,42.16,17966.0,41.7747,41.7846,41.7648,41.7747,17966.0
2023-01-11 15:10:00,42.16,42.18,42.15,42.18,59892.0,41.7747,41.7945,41.7648,41.7945,59892.0
2023-01-11 15:15:00,42.18,42.19,42.17,42.19,31009.0,41.7945,41.8044,41.7846,41.8044,31009.0
2023-01-11 15:20:00,42.19,42.19,42.17,42.18,20660.0,41.8044,41.8044,41.7846,41.7945,20660.0
2023-01-11 15:25:00,42.18,42.18,42.17,42.18,13468.0,41.7945,41.7945,41.7846,41.7945,13468.0
2023-01-11 15:30:00,42.18,42.18,42.16,42.16,14816.0,41.7945,41.7945,41.7747,41.7747,14816.0
2023-01-11 15:35:00,42.16,42.17,42.16,42.16,10115.0,41.7747,41.7846,41.7747,41.7747,10115.0
2023-01-11 15:40:00,42.16,42.17,42.15,42.16,29815.0,41.7747,41.7846,41.7648,41.7747,29815.0
2023-01-11 15:45:00,42.16,42.17,42.15,42.16,16238.0,41.7747,41.7846,41.7648,41.7747,16238.0
2023-01-11 15:50:00,42.16,42.17,42.15,42.16,81827.0,41.7747,41.7846,41.7648,41.7747,81827.0
2023-01-11 15:55:00,42.17,42.19,42.17,42.19,80550.0,41.7846,41.8044,41.7846,41.8044,80550.0
2023-01-12 09:30:00,42.29,42.35,42.25,42.25,67677.0,41.9035,41.9629,41.8638,41.8638,67677.0
2023-01-12 09:35:00,42.23,42.29,42.23,42.27,73998.0,41.844,41.9035,41.844,41.8837,73998.0
2023-01-12 09:40:00,42.27,42.28,42.15,42.15,39192.0,41.8837,41.8936,41.7648,41.7648,39192.0
2023-01-12 09:45:00,42.14,42.19,42.13,42.16,28850.0,41.7549,41.8044,41.7449,41.7747,28850.0
2023-01-12 09:50:00,42.15,42.16,42.1,42.12,38717.0,41.7648,41.7747,41.7152,41.735,38717.0
2023-01-12 09:55:00,42.12,42.2,42.1,42.17,48995.0,41.735,41.8143,41.7152,41.7846,48995.0
2023-01-12 10:00:00,42.18,42.23,42.18,42.22,22199.0,41.7945,41.844,41.7945,41.8341,22199.0
2023-01-12 10:05:00,42.22,42.23,42.18,42.19,20239.0,41.8341,41.844,41.7945,41.8044,20239.0
2023-01-12 10:10:00,42.2,42.32,42.2,42.26,82981.0,41.8143,41.9332,41.8143,41.8738,82981.0
2023-01-12 10:15:00,42.28,42.31,42.27,42.3,59614.0,41.8936,41.9233,41.8837,41.9134,59614.0
2023-01-12 10:20:00,42.3,42.31,42.27,42.3,13872.0,41.9134,41.9233,41.8837,41.9134,13872.0
2023-01-12 10:25:00,42.3,42.33,42.29,42.31,26401.0,41.9134,41.9431,41.9035,41.9233,26401.0
2023-01-12 10:30:00,42.31,42.32,42.27,42.32,23327.0,41.9233,41.9332,41.8837,41.9332,23327.0
2023-01-12 10:35:00,42.33,42.36,42.33,42.35,22593.0,41.9431,41.9728,41.9431,41.9629,22593.0
2023-01-12 10:40:00,42.36,42.36,42.28,42.3,18517.0,41.9728,41.9728,41.8936,41.9134,18517.0
2023-01-12 10:45:00,42.3,42.31,42.27,42.29,5321.0,41.9134,41.9233,41.8837,41.9035,5321.0
2023-01-12 10:50:00,42.29,42.31,42.28,42.3,16266.0,41.9035,41.9233,41.8936,41.9134,16266.0
2023-01-12 10:55:00,42.3,42.32,42.29,42.3,26033.0,41.9134,41.9332,41.9035,41.9134,26033.0
2023-01-12 11:00:00,42.3,42.3,42.26,42.29,14821.0,41.9134,41.9134,41.8738,41.9035,14821.0
2023-01-12 11:05:00,42.29,42.31,42.27,42.28,28911.0,41.9035,41.9233,41.8837,41.8936,28911.0
2023-01-12 11:10:00,42.29,42.31,42.27,42.3,25353.0,41.9035,41.9233,41.8837,41.9134,25353.0
2023-01-12 11:15:00,42.3,42.33,42.29,42.32,9235.0,41.9134,41.9431,41.9035,41.9332,9235.0
2023-01-12 11:20:00,42.32,42.34,42.31,42.33,15655.0,41.9332,41.953,41.9233,41.9431,15655.0
2023-01-12 11:25:00,42.34,42.34,42.31,42.32,18474.0,41.953,41.953,41.9233,41.9332,18474.0
2023-01-12 11:30:00,42.33,42.33,42.28,42.29,27602.0,41.9431,41.9431,41.8936,41.9035,27602.0
2023-01-12 11:35:00,42.3,42.3,42.29,42.29,14294.0,41.9134,41.9134,41.9035,41.9035,14294.0
2023-01-12 11:40:00,42.3,42.32,42.28,42.32,14732.0,41.9134,41.9332,41.8936,41.9332,14732.0
2023-01-12 11:45:00,42.32,42.32,42.29,42.29,34655.0,41.9332,41.9332,41.9035,41.9035,34655.0
2023-01-12 11:50:00,42.28,42.28,42.27,42.28,6026.0,41.8936,41.8936,41.8837,41.8936,6026.0
2023-01-12 11:55:00,42.27,42.33,42.27,42.33,15183.0,41.8837,41.9431,41.8837,41.9431,15183.0
2023-01-12 12:00:00,42.32,42.33,42.32,42.33,11116.0,41.9332,41.9431,41.9332,41.9431,11116.0
2023-01-12 12:05:00,42.33,42.35,42.32,42.34,12594.0,41.9431,41.9629,41.9332,41.953,12594.0
2023-01-12 12:10:00,42.34,42.37,42.33,42.37,20558.0,41.953,41.9828,41.9431,41.9828,20558.0
2023-01-12 12:15:00,42.37,42.39,42.36,42.39,6617.0,41.9828,42.0026,41.9728,42.0026,6617.0
2023-01-12 12:20:00,42.39,42.4,42.37,42.39,36277.0,42.0026,42.0125,41.9828,42.0026,36277.0
2023-01-12 12:25:00,42.38,42.41,42.38,42.4,11383.0,41.9927,42.0224,41.9927,42.0125,11383.0
2023-01-12 12:30:00,42.41,42.42,42.39,42.41,40750.0,42.0224,42.0323,42.0026,42.0224,40750.0
2023-01-12 12:35:00,42.41,42.42,42.41,42.41,3532.0,42.0224,42.0323,42.0224,42.0224,3532.0
2023-01-12 12:40:00,42.41,42.42,42.41,42.41,7059.0,42.0224,42.0323,42.0224,42.0224,7059.0
2023-01-12 12:45:00,42.41,42.43,42.41,42.41,10490.0,42.0224,42.0422,42.0224,42.0224,10490.0
2023-01-12 12:50:00,42.42,42.44,42.41,42.43,10307.0,42.0323,42.0521,42.0224,42.0422,10307.0
2023-01-12 12:55:00,42.43,42.43,42.42,42.43,12474.0,42.0422,42.0422,42.0323,42.0422,12474.0
2023-01-12 13:00:00,42.43,42.46,42.42,42.46,21618.0,42.0422,42.0719,42.0323,42.0719,21618.0
2023-01-12 13:05:00,42.45,42.48,42.44,42.47,40879.0,42.062,42.0917,42.0521,42.0818,40879.0
2023-01-12 13:10:00,42.47,42.47,42.44,42.46,12794.0,42.0818,42.0818,42.0521,42.0719,12794.0
2023-01-12 13:15:00,42.47,42.47,42.45,42.46,21802.0,42.0818,42.0818,42.062,42.0719,21802.0
2023-01-12 13:20:00,42.47,42.49,42.45,42.46,30782.0,42.0818,42.1017,42.062,42.0719,30782.0
2023-01-12 13:25:00,42.46,42.46,42.39,42.4,30594.0,42.0719,42.0719,42.0026,42.0125,30594.0
2023-01-12 13:30:00,42.4,42.43,42.38,42.43,28830.0,42.0125,42.0422,41.9927,42.0422,28830.0
2023-01-12 13:35:00,42.42,42.45,42.42,42.44,36494.0,42.0323,42.062,42.0323,42.0521,36494.0
2023-01-12 13:40:00,42.44,42.44,42.43,42.44,4917.0,42.0521,42.0521,42.0422,42.0521,4917.0
2023-01-12 13:45:00,42.44,42.45,42.43,42.44,5667.0,42.0521,42.062,42.0422,42.0521,5667.0
2023-01-12 13:50:00,42.45,42.47,42.44,42.47,12483.0,42.062,42.0818,42.0521,42.0818,12483.0
2023-01-12 13:55:00,42.47,42.47,42.46,42.47,12100.0,42.0818,42.0818,42.0719,42.0818,12100.0
2023-01-12 14:00:00,42.47,42.47,42.44,42.44,13686.0,42.0818,42.0818,42.0521,42.0521,13686.0
2023-01-12 14:05:00,42.45,42.46,42.44,42.44,5293.0,42.062,42.0719,42.0521,42.0521,5293.0
2023-01-12 14:10:00,42.44,42.44,42.43,42.44,2156.0,42.0521,42.0521,42.0422,42.0521,2156.0
2023-01-12 14:15:00,42.45,42.45,42.43,42.44,6850.0,42.062,42.062,42.0422,42.0521,6850.0
2023-01-12 14:20:00,42.44,42.44,42.41,42.42,17620.0,42.0521,42.0521,42.0224,42.0323,17620.0
2023-01-12 14:25:00,42.43,42.43,42.41,42.42,14754.0,42.0422,42.0422,42.0224,42.0323,14754.0
2023-01-12 14:30:00,42.41,42.43,42.4,42.43,17414.0,42.0224,42.0422,42.0125,42.0422,17414.0
2023-01-12 14:35:00,42.42,42.43,42.41,42.43,17031.0,42.0323,42.0422,42.0224,42.0422,17031.0
2023-01-12 14:40:00,42.43,42.44,42.41,42.42,11791.0,42.0422,42.0521,42.0224,42.0323,11791.0
2023-01-12 14:45:00,42.42,42.43,42.41,42.43,8275.0,42.0323,42.0422,42.0224,42.0422,8275.0
2023-01-12 14:50:00,42.42,42.43,42.38,42.4,22792.0,42.0323,42.0422,41.9927,42.0125,22792.0
2023-01-12 14:55:00,42.4,42.41,42.39,42.41,4400.0,42.0125,42.0224,42.0026,42.0224,4400.0
2023-01-12 15:00:00,42.41,42.41,42.39,42.41,4599.0,42.0224,42.0224,42.0026,42.0224,4599.0
2023-01-12 15:05:00,42.41,42.41,42.38,42.38,15396.0,42.0224,42.0224,41.9927,41.9927,15396.0
2023-01-12 15:10:00,42.38,42.39,42.37,42.38,20903.0,41.9927,42.0026,41.9828,41.9927,20903.0
2023-01-12 15:15:00,42.38,42.38,42.37,42.38,12960.0,41.9927,41.9927,41.9828,41.9927,12960.0
2023-01-12 15:20:00,42.38,42.38,42.37,42.38,10024.0,41.9927,41.9927,41.9828,41.9927,10024.0
2023-01-12 15:25:00,42.38,42.4,42.37,42.39,62450.0,41.9927,42.0125,41.9828,42.0026,62450.0
2023-01-12 15:30:00,42.38,42.4,42.38,42.39,23230.0,41.9927,42.0125,41.9927,42.0026,23230.0
2023-01-12 15:35:00,42.39,42.4,42.37,42.38,16816.0,42.0026,42.0125,41.9828,41.9927,16816.0
2023-01-12 15:40:00,42.38,42.4,42.38,42.38,39661.0,41.9927,42.0125,41.9927,41.9927,39661.0
2023-01-12 15:45:00,42.38,42.38,42.36,42.36,27937.0,41.9927,41.9927,41.9728,41.9728,27937.0
2023-01-12 15:50:00,42.37,42.4,42.37,42.4,102290.0,41.9828,42.0125,41.9828,42.0125,102290.0
2023-01-12 15:55:00,42.4,42.46,42.39,42.46,133521.0,42.0125,42.0719,42.0026,42.0719,133521.0
2023-01-13 09:30:00,42.2,42.29,42.2,42.29,21754.0,41.8143,41.9035,41.8143,41.9035,21754.0
2023-01-13 09:35:00,42.29,42.31,42.26,42.27,39386.0,41.9035,41.9233,41.8738,41.8837,39386.0
2023-01-13 09:40:00,42.28,42.29,42.24,42.26,72503.0,41.8936,41.9035,41.8539,41.8738,72503.0
2023-01-13 09:45:00,42.26,42.31,42.25,42.3,13557.0,41.8738,41.9233,41.8638,41.9134,13557.0
2023-01-13 09:50:00,42.3,42.32,42.3,42.3,12557.0,41.9134,41.9332,41.9134,41.9134,12557.0
2023-01-13 09:55:00,42.3,42.31,42.28,42.28,7522.0,41.9134,41.9233,41.8936,41.8936,7522.0
2023-01-13 10:00:00,42.28,42.31,42.27,42.3,5900.0,41.8936,41.9233,41.8837,41.9134,5900.0
2023-01-13 10:05:00,42.32,42.33,42.29,42.3,13714.0,41.9332,41.9431,41.9035,41.9134,13714.0
2023-01-13 10:10:00,42.31,42.33,42.31,42.33,4534.0,41.9233,41.9431,41.9233,41.9431,4534.0
2023-01-13 10:15:00,42.33,42.35,42.32,42.32,6886.0,41.9431,41.9629,41.9332,41.9332,6886.0
2023-01-13 10:20:00,42.33,42.37,42.32,42.37,14138.0,41.9431,41.9828,41.9332,41.9828,14138.0
2023-01-13 10:25:00,42.37,42.38,42.36,42.38,23830.0,41.9828,41.9927,41.9728,41.9927,23830.0
2023-01-13 10:30:00,42.38,42.39,42.34,42.35,21104.0,41.9927,42.0026,41.953,41.9629,21104.0
2023-01-13 10:35:00,42.35,42.36,42.35,42.36,16477.0,41.9629,41.9728,41.9629,41.9728,16477.0
2023-01-13 10:40:00,42.36,42.38,42.36,42.37,11477.0,41.9728,41.9927,41.9728,41.9828,11477.0
2023-01-13 10:45:00,42.36,42.39,42.35,42.38,4211.0,41.9728,42.0026,41.9629,41.9927,4211.0
2023-01-13 10:50:00,42.39,42.39,42.37,42.39,18623.0,42.0026,42.0026,41.9828,42.0026,18623.0
2023-01-13 10:55:00,42.39,42.39,42.36,42.37,27337.0,42.0026,42.0026,41.9728,41.9828,27337.0
2023-01-13 11:00:00,42.37,42.38,42.34,42.37,16387.0,41.9828,41.9927,41.953,41.9828,16387.0
2023-01-13 11:05:00,42.36,42.37,42.34,42.35,31502.0,41.9728,41.9828,41.953,41.9629,31502.0
2023-01-13 11:10:00,42.35,42.36,42.33,42.33,6986.0,41.9629,41.9728,41.9431,41.9431,6986.0
2023-01-13 11:15:00,42.33,42.33,42.3,42.3,5463.0,41.9431,41.9431,41.9134,41.9134,5463.0
2023-01-13 11:20:00,42.31,42.32,42.3,42.32,3163.0,41.9233,41.9332,41.9134,41.9332,3163.0
2023-01-13 11:25:00,42.32,42.36,42.32,42.35,16405.0,41.9332,41.9728,41.9332,41.9629,16405.0
2023-01-13 11:30:00,42.36,42.36,42.31,42.32,32082.0,41.9728,41.9728,41.9233,41.9332,32082.0
2023-01-13 11:35:00,42.31,42.32,42.3,42.31,10969.0,41.9233,41.9332,41.9134,41.9233,10969.0
2023-01-13 11:40:00,42.31,42.31,42.3,42.31,1855.0,41.9233,41.9233,41.9134,41.9233,1855.0
2023-01-13 11:45:00,42.31,42.31,42.29,42.31,6547.0,41.9233,41.9233,41.9035,41.9233,6547.0
2023-01-13 11:50:00,42.32,42.32,42.3,42.3,30188.0,41.9332,41.9332,41.9134,41.9134,30188.0
2023-01-13 11:55:00,42.3,42.32,42.29,42.32,28776.0,41.9134,41.9332,41.9035,41.9332,28776.0
2023-01-13 12:00:00,42.32,42.32,42.31,42.32,1373.0,41.9332,41.9332,41.9233,41.9332,1373.0
2023-01-13 12:05:00,42.32,42.33,42.31,42.33,6933.0,41.9332,41.9431,41.9233,41.9431,6933.0
2023-01-13 12:10:00,42.33,42.35,42.32,42.34,4858.0,41.9431,41.9629,41.9332,41.953,4858.0
2023-01-13 12:15:00,42.34,42.35,42.34,42.34,6646.0,41.953,41.9629,41.953,41.953,6646.0
2023-01-13 12:20:00,42.34,42.35,42.34,42.34,2441.0,41.953,41.9629,41.953,41.953,2441.0
2023-01-13 12:25:00,42.34,42.37,42.34,42.36,8428.0,41.953,41.9828,41.953,41.9728,8428.0
2023-01-13 12:30:00,42.37,42.37,42.36,42.37,1750.0,41.9828,41.9828,41.9728,41.9828,1750.0
2023-01-13 12:35:00,42.37,42.37,42.36,42.37,8330.0,41.9828,41.9828,41.9728,41.9828,8330.0
2023-01-13 12:40:00,42.37,42.37,42.36,42.37,5010.0,41.9828,41.9828,41.9728,41.9828,5010.0
2023-01-13 12:45:00,42.37,42.38,42.36,42.38,3240.0,41.9828,41.9927,41.9728,41.9927,3240.0
2023-01-13 12:50:00,42.38,42.38,42.37,42.38,6234.0,41.9927,41.9927,41.9828,41.9927,6234.0
2023-01-13 12:55:00,42.38,42.39,42.37,42.39,8472.0,41.9927,42.0026,41.9828,42.0026,8472.0
2023-01-13 13:00:00,42.39,42.39,42.38,42.39,13789.0,42.0026,42.0026,41.9927,42.0026,13789.0
2023-01-13 13:05:00,42.38,42.39,42.38,42.39,4190.0,41.9927,42.0026,41.9927,42.0026,4190.0
2023-01-13 13:10:00,42.39,42.39,42.38,42.39,5015.0,42.0026,42.0026,41.9927,42.0026,5015.0
2023-01-13 13:15:00,42.39,42.39,42.38,42.39,10100.0,42.0026,42.0026,41.9927,42.0026,10100.0
2023-01-13 13:20:00,42.38,42.38,42.37,42.38,5661.0,41.9927,41.9927,41.9828,41.9927,5661.0
2023-01-13 13:25:00,42.37,42.38,42.37,42.38,5100.0,41.9828,41.9927,41.9828,41.9927,5100.0
2023-01-13 13:30:00,42.37,42.38,42.37,42.38,4680.0,41.9828,41.9927,41.9828,41.9927,4680.0
2023-01-13 13:35:00,42.38,42.39,42.37,42.39,4990.0,41.9927,42.0026,41.9828,42.0026,4990.0
2023-01-13 13:40:00,42.39,42.42,42.38,42.41,4131.0,42.0026,42.0323,41.9927,42.0224,4131.0
2023-01-13 13:45:00,42.41,42.42,42.41,42.41,26727.0,42.0224,42.0323,42.0224,42.0224,26727.0
2023-01-13 13:50:00,42.41,42.42,42.41,42.41,4200.0,42.0224,42.0323,42.0224,42.0224,4200.0
2023-01-13 13:55:00,42.41,42.42,42.41,42.41,3100.0,42.0224,42.0323,42.0224,42.0224,3100.0
2023-01-13 14:00:00,42.41,42.42,42.41,42.41,6342.0,42.0224,42.0323,42.0224,42.0224,6342.0
2023-01-13 14:05:00,42.41,42.42,42.41,42.41,3204.0,42.0224,42.0323,42.0224,42.0224,3204.0
2023-01-13 14:10:00,42.41,42.42,42.41,42.41,3072.0,42.0224,42.0323,42.0224,42.0224,3072.0
2023-01-13 14:15:00,42.42,42.42,42.41,42.41,4120.0,42.0323,42.0323,42.0224,42.0224,4120.0
2023-01-13 14:20:00,42.41,42.42,42.41,42.41,12108.0,42.0224,42.0323,42.0224,42.0224,12108.0
2023-01-13 14:25:00,42.41,42.42,42.41,42.41,1700.0,42.0224,42.0323,42.0224,42.0224,1700.0
2023-01-13 14:30:00,42.41,42.42,42.41,42.41,3779.0,42.0224,42.0323,42.0224,42.0224,3779.0
2023-01-13 14:35:00,42.41,42.42,42.41,42.41,7483.0,42.0224,42.0323,42.0224,42.0224,7483.0
2023-01-13 14:40:00,42.41,42.42,42.41,42.41,5404.0,42.0224,42.0323,42.0224,42.0224,5404.0
2023-01-13 14:45:00,42.41,42.42,42.41,42.41,6350.0,42.0224,42.0323,42.0224,42.0224,6350.0
2023-01-13 14:50:00,42.41,42.42,42.4,42.41,16411.0,42.0224,42.0323,42.0125,42.0224,16411.0
2023-01-13 14:55:00,42.41,42.42,42.4,42.41,12750.0,42.0224,42.0323,42.0125,42.0224,12750.0
2023-01-13 15:00:00,42.41,42.42,42.41,42.42,6412.0,42.0224,42.0323,42.0224,42.0323,6412.0
2023-01-13 15:05:00,42.42,42.43,42.41,42.43,6950.0,42.0323,42.0422,42.0224,42.0422,6950.0
2023-01-13 15:10:00,42.43,42.43,42.42,42.43,10795.0,42.0422,42.0422,42.0323,42.0422,10795.0
2023-01-13 15:15:00,42.42,42.43,42.42,42.43,6279.0,42.0323,42.0422,42.0323,42.0422,6279.0
2023-01-13 15:20:00,42.43,42.43,42.42,42.43,32871.0,42.0422,42.0422,42.0323,42.0422,32871.0
2023-01-13 15:25:00,42.43,42.45,42.42,42.45,9279.0,42.0422,42.062,42.0323,42.062,9279.0
2023-01-13 15:30:00,42.45,42.45,42.44,42.45,5279.0,42.062,42.062,42.0521,42.062,5279.0
2023-01-13 15:35:00,42.45,42.48,42.44,42.47,33249.0,42.062,42.0917,42.0521,42.0818,33249.0
2023-01-13 15:40:00,42.48,42.48,42.47,42.48,54085.0,42.0917,42.0917,42.0818,42.0917,54085.0
2023-01-13 15:45:00,42.48,42.48,42.47,42.48,27696.0,42.0917,42.0917,42.0818,42.0917,27696.0
2023-01-13 15:50:00,42.48,42.5,42.47,42.5,99179.0,42.0917,42.1116,42.0818,42.1116,99179.0
2023-01-13 15:55:00,42.49,42.5,42.46,42.46,229025.0,42.1017,42.1116,42.0719,42.0719,229025.0
2023-01-17 09:30:00,42.53,42.57,42.45,42.46,162869.0,42.1413,42.1809,42.062,42.0719,162869.0
2023-01-17 09:35:00,42.46,42.49,42.42,42.44,166076.0,42.0719,42.1017,42.0323,42.0521,166076.0
2023-01-17 09:40:00,42.44,42.47,42.42,42.44,129086.0,42.0521,42.0818,42.0323,42.0521,129086.0
2023-01-17 09:45:00,42.44,42.46,42.42,42.44,67557.0,42.0521,42.0719,42.0323,42.0521,67557.0
2023-01-17 09:50:00,42.44,42.48,42.43,42.47,38903.0,42.0521,42.0917,42.0422,42.0818,38903.0
2023-01-17 09:55:00,42.47,42.48,42.45,42.46,60487.0,42.0818,42.0917,42.062,42.0719,60487.0
2023-01-17 10:00:00,42.46,42.54,42.46,42.54,51331.0,42.0719,42.1512,42.0719,42.1512,51331.0
2023-01-17 10:05:00,42.54,42.55,42.52,42.53,68196.0,42.1512,42.1611,42.1314,42.1413,68196.0
2023-01-17 10:10:00,42.53,42.56,42.53,42.55,16191.0,42.1413,42.171,42.1413,42.1611,16191.0
2023-01-17 10:15:00,42.55,42.56,42.51,42.52,40927.0,42.1611,42.171,42.1215,42.1314,40927.0
2023-01-17 10:20:00,42.52,42.53,42.51,42.52,10849.0,42.1314,42.1413,42.1215,42.1314,10849.0
2023-01-17 10:25:00,42.53,42.53,42.52,42.53,11799.0,42.1413,42.1413,42.1314,42.1413,11799.0
2023-01-17 10:30:00,42.52,42.53,42.5,42.52,22579.0,42.1314,42.1413,42.1116,42.1314,22579.0
2023-01-17 10:35:00,42.52,42.54,42.52,42.53,17897.0,42.1314,42.1512,42.1314,42.1413,17897.0
2023-01-17 10:40:00,42.54,42.54,42.48,42.5,31587.0,42.1512,42.1512,42.0917,42.1116,31587.0
2023-01-17 10:45:00,42.5,42.52,42.49,42.52,13220.0,42.1116,42.1314,42.1017,42.1314,13220.0
2023-01-17 10:50:00,42.51,42.51,42.49,42.5,24523.0,42.1215,42.1215,42.1017,42.1116,24523.0
2023-01-17 10:55:00,42.49,42.5,42.49,42.5,25986.0,42.1017,42.1116,42.1017,42.1116,25986.0
2023-01-17 11:00:00,42.5,42.52,42.49,42.52,27992.0,42.1116,42.1314,42.1017,42.1314,27992.0
2023-01-17 11:05:00,42.51,42.52,42.49,42.5,7809.0,42.1215,42.1314,42.1017,42.1116,7809.0
2023-01-17 11:10:00,42.5,42.5,42.49,42.49,6099.0,42.1116,42.1116,42.1017,42.1017,6099.0
2023-01-17 11:15:00,42.5,42.5,42.48,42.48,5933.0,42.1116,42.1116,42.0917,42.0917,5933.0
2023-01-17 11:20:00,42.48,42.49,42.47,42.47,10204.0,42.0917,42.1017,42.0818,42.0818,10204.0
2023-01-17 11:25:00,42.48,42.51,42.47,42.51,24205.0,42.0917,42.1215,42.0818,42.1215,24205.0
2023-01-17 11:30:00,42.51,42.53,42.5,42.52,27179.0,42.1215,42.1413,42.1116,42.1314,27179.0
2023-01-17 11:35:00,42.53,42.53,42.51,42.51,11203.0,42.1413,42.1413,42.1215,42.1215,11203.0
2023-01-17 11:40:00,42.52,42.53,42.51,42.52,15283.0,42.1314,42.1413,42.1215,42.1314,15283.0
2023-01-17 11:45:00,42.51,42.53,42.51,42.52,10498.0,42.1215,42.1413,42.1215,42.1314,10498.0
2023-01-17 11:50:00,42.52,42.53,42.51,42.51,20700.0,42.1314,42.1413,42.1215,42.1215,20700.0
2023-01-17 11:55:00,42.52,42.52,42.51,42.52,4059.0,42.1314,42.1314,42.1215,42.1314,4059.0
2023-01-17 12:00:00,42.52,42.52,42.51,42.52,5319.0,42.1314,42.1314,42.1215,42.1314,5319.0
2023-01-17 12:05:00,42.52,42.52,42.5,42.5,17831.0,42.1314,42.1314,42.1116,42.1116,17831.0
2023-01-17 12:10:00,42.5,42.5,42.47,42.48,12223.0,42.1116,42.1116,42.0818,42.0917,12223.0
2023-01-17 12:15:00,42.48,42.48,42.45,42.46,9889.0,42.0917,42.0917,42.062,42.0719,9889.0
2023-01-17 12:20:00,42.46,42.47,42.44,42.46,36222.0,42.0719,42.0818,42.0521,42.0719,36222.0
2023-01-17 12:25:00,42.46,42.46,42.44,42.46,8864.0,42.0719,42.0719,42.0521,42.0719,8864.0
2023-01-17 12:30:00,42.46,42.48,42.45,42.48,11961.0,42.0719,42.0917,42.062,42.0917,11961.0
2023-01-17 12:35:00,42.48,42.48,42.47,42.48,1925.0,42.0917,42.0917,42.0818,42.0917,1925.0
2023-01-17 12:40:00,42.48,42.49,42.47,42.48,8292.0,42.0917,42.1017,42.0818,42.0917,8292.0
2023-01-17 12:45:00,42.48,42.49,42.47,42.48,4193.0,42.0917,42.1017,42.0818,42.0917,4193.0
2023-01-17 12:50:00,42.47,42.48,42.47,42.48,11541.0,42.0818,42.0917,42.0818,42.0917,11541.0
2023-01-17 12:55:00,42.48,42.49,42.47,42.48,7337.0,42.0917,42.1017,42.0818,42.0917,7337.0
2023-01-17 13:00:00,42.48,42.5,42.48,42.5,21809.0,42.0917,42.1116,42.0917,42.1116,21809.0
2023-01-17 13:05:00,42.5,42.5,42.49,42.5,4101.0,42.1116,42.1116,42.1017,42.1116,4101.0
2023-01-17 13:10:00,42.5,42.5,42.48,42.48,9522.0,42.1116,42.1116,42.0917,42.0917,9522.0
2023-01-17 13:15:00,42.48,42.5,42.48,42.5,8609.0,42.0917,42.1116,42.0917,42.1116,8609.0
2023-01-17 13:20:00,42.5,42.5,42.49,42.5,3574.0,42.1116,42.1116,42.1017,42.1116,3574.0
2023-01-17 13:25:00,42.5,42.51,42.49,42.51,18973.0,42.1116,42.1215,42.1017,42.1215,18973.0
2023-01-17 13:30:00,42.51,42.52,42.49,42.51,67867.0,42.1215,42.1314,42.1017,42.1215,67867.0
2023-01-17 13:35:00,42.51,42.53,42.51,42.52,8499.0,42.1215,42.1413,42.1215,42.1314,8499.0
2023-01-17 13:40:00,42.52,42.53,42.52,42.52,5871.0,42.1314,42.1413,42.1314,42.1314,5871.0
2023-01-17 13:45:00,42.53,42.54,42.5,42.54,51779.0,42.1413,42.1512,42.1116,42.1512,51779.0
2023-01-17 13:50:00,42.54,42.54,42.53,42.54,35071.0,42.1512,42.1512,42.1413,42.1512,35071.0
2023-01-17 13:55:00,42.54,42.55,42.53,42.55,27346.0,42.1512,42.1611,42.1413,42.1611,27346.0
2023-01-17 14:00:00,42.55,42.55,42.54,42.55,27459.0,42.1611,42.1611,42.1512,42.1611,27459.0
2023-01-17 14:05:00,42.55,42.55,42.54,42.54,36734.0,42.1611,42.1611,42.1512,42.1512,36734.0
2023-01-17 14:10:00,42.54,42.55,42.52,42.52,44350.0,42.1512,42.1611,42.1314,42.1314,44350.0
2023-01-17 14:15:00,42.52,42.53,42.5,42.51,32229.0,42.1314,42.1413,42.1116,42.1215,32229.0
2023-01-17 14:20:00,42.51,42.51,42.5,42.51,25682.0,42.1215,42.1215,42.1116,42.1215,25682.0
2023-01-17 14:25:00,42.51,42.52,42.51,42.52,33544.0,42.1215,42.1314,42.1215,42.1314,33544.0
2023-01-17 14:30:00,42.52,42.53,42.51,42.52,36437.0,42.1314,42.1413,42.1215,42.1314,36437.0
2023-01-17 14:35:00,42.52,42.54,42.52,42.54,33481.0,42.1314,42.1512,42.1314,42.1512,33481.0
2023-01-17 14:40:00,42.54,42.54,42.53,42.54,29950.0,42.1512,42.1512,42.1413,42.1512,29950.0
2023-01-17 14:45:00,42.54,42.54,42.53,42.53,54204.0,42.1512,42.1512,42.1413,42.1413,54204.0
2023-01-17 14:50:00,42.53,42.54,42.53,42.53,29786.0,42.1413,42.1512,42.1413,42.1413,29786.0
2023-01-17 14:55:00,42.53,42.54,42.51,42.52,30627.0,42.1413,42.1512,42.1215,42.1314,30627.0
2023-01-17 15:00:00,42.52,42.53,42.51,42.52,47168.0,42.1314,42.1413,42.1215,42.1314,47168.0
2023-01-17 15:05:00,42.52,42.54,42.52,42.54,34486.0,42.1314,42.1512,42.1314,42.1512,34486.0
2023-01-17 15:10:00,42.54,42.54,42.51,42.52,40767.0,42.1512,42.1512,42.1215,42.1314,40767.0
2023-01-17 15:15:00,42.52,42.52,42.51,42.52,45963.0,42.1314,42.1314,42.1215,42.1314,45963.0
2023-01-17 15:20:00,42.52,42.52,42.51,42.52,36107.0,42.1314,42.1314,42.1215,42.1314,36107.0
2023-01-17 15:25:00,42.52,42.52,42.5,42.51,52298.0,42.1314,42.1314,42.1116,42.1215,52298.0
2023-01-17 15:30:00,42.5,42.51,42.5,42.5,37999.0,42.1116,42.1215,42.1116,42.1116,37999.0
2023-01-17 15:35:00,42.5,42.51,42.49,42.49,47990.0,42.1116,42.1215,42.1017,42.1017,47990.0
2023-01-17 15:40:00,42.49,42.5,42.48,42.48,35977.0,42.1017,42.1116,42.0917,42.0917,35977.0
2023-01-17 15:45:00,42.48,42.48,42.46,42.47,55370.0,42.0917,42.0917,42.0719,42.0818,55370.0
2023-01-17 15:50:00,42.47,42.48,42.45,42.46,118413.0,42.0818,42.0917,42.062,42.0719,118413.0
2023-01-17 15:55:00,42.46,42.47,42.45,42.46,243651.0,42.0719,42.0818,42.062,42.0719,243651.0
2023-01-18 09:30:00,42.85,42.85,42.79,42.8,93723.0,42.4584,42.4584,42.3989,42.4088,93723.0
2023-01-18 09:35:00,42.8,42.81,42.73,42.76,59056.0,42.4088,42.4187,42.3395,42.3692,59056.0
2023-01-18 09:40:00,42.77,42.79,42.71,42.73,61527.0,42.3791,42.3989,42.3196,42.3395,61527.0
2023-01-18 09:45:00,42.74,42.74,42.7,42.73,44008.0,42.3494,42.3494,42.3097,42.3395,44008.0
2023-01-18 09:50:00,42.73,42.76,42.73,42.73,10442.0,42.3395,42.3692,42.3395,42.3395,10442.0
2023-01-18 09:55:00,42.73,42.74,42.71,42.73,15941.0,42.3395,42.3494,42.3196,42.3395,15941.0
2023-01-18 10:00:00,42.73,42.75,42.71,42.72,15590.0,42.3395,42.3593,42.3196,42.3296,15590.0
2023-01-18 10:05:00,42.73,42.76,42.73,42.74,37675.0,42.3395,42.3692,42.3395,42.3494,37675.0
2023-01-18 10:10:00,42.75,42.76,42.73,42.73,32381.0,42.3593,42.3692,42.3395,42.3395,32381.0
2023-01-18 10:15:00,42.73,42.75,42.69,42.7,30115.0,42.3395,42.3593,42.2998,42.3097,30115.0
2023-01-18 10:20:00,42.71,42.75,42.7,42.75,11785.0,42.3196,42.3593,42.3097,42.3593,11785.0
2023-01-18 10:25:00,42.75,42.75,42.73,42.73,6971.0,42.3593,42.3593,42.3395,42.3395,6971.0
2023-01-18 10:30:00,42.74,42.75,42.72,42.73,29284.0,42.3494,42.3593,42.3296,42.3395,29284.0
2023-01-18 10:35:00,42.73,42.73,42.7,42.7,11569.0,42.3395,42.3395,42.3097,42.3097,11569.0
2023-01-18 10:40:00,42.69,42.71,42.68,42.69,22538.0,42.2998,42.3196,42.2899,42.2998,22538.0
2023-01-18 10:45:00,42.69,42.71,42.68,42.7,19270.0,42.2998,42.3196,42.2899,42.3097,19270.0
2023-01-18 10:50:00,42.7,42.7,42.65,42.65,16882.0,42.3097,42.3097,42.2602,42.2602,16882.0
2023-01-18 10:55:00,42.64,42.65,42.61,42.64,11700.0,42.2503,42.2602,42.2206,42.2503,11700.0
2023-01-18 11:00:00,42.65,42.67,42.64,42.65,4244.0,42.2602,42.28,42.2503,42.2602,4244.0
2023-01-18 11:05:00,42.66,42.66,42.61,42.62,7873.0,42.2701,42.2701,42.2206,42.2305,7873.0
2023-01-18 11:10:00,42.63,42.63,42.6,42.62,34470.0,42.2404,42.2404,42.2106,42.2305,34470.0
2023-01-18 11:15:00,42.62,42.62,42.59,42.59,15206.0,42.2305,42.2305,42.2007,42.2007,15206.0
2023-01-18 11:20:00,42.59,42.59,42.54,42.55,9979.0,42.2007,42.2007,42.1512,42.1611,9979.0
2023-01-18 11:25:00,42.54,42.58,42.53,42.55,35766.0,42.1512,42.1908,42.1413,42.1611,35766.0
2023-01-18 11:30:00,42.54,42.55,42.52,42.54,12241.0,42.1512,42.1611,42.1314,42.1512,12241.0
2023-01-18 11:35:00,42.54,42.54,42.5,42.5,29772.0,42.1512,42.1512,42.1116,42.1116,29772.0
2023-01-18 11:40:00,42.5,42.52,42.48,42.48,57592.0,42.1116,42.1314,42.0917,42.0917,57592.0
2023-01-18 11:45:00,42.48,42.5,42.48,42.5,6485.0,42.0917,42.1116,42.0917,42.1116,6485.0
2023-01-18 11:50:00,42.49,42.5,42.47,42.48,50793.0,42.1017,42.1116,42.0818,42.0917,50793.0
2023-01-18 11:55:00,42.48,42.51,42.48,42.51,6503.0,42.0917,42.1215,42.0917,42.1215,6503.0
2023-01-18 12:00:00,42.51,42.52,42.49,42.49,89168.0,42.1215,42.1314,42.1017,42.1017,89168.0
2023-01-18 12:05:00,42.49,42.49,42.48,42.49,17302.0,42.1017,42.1017,42.0917,42.1017,17302.0
2023-01-18 12:10:00,42.48,42.49,42.46,42.49,50202.0,42.0917,42.1017,42.0719,42.1017,50202.0
2023-01-18 12:15:00,42.48,42.49,42.46,42.46,11328.0,42.0917,42.1017,42.0719,42.0719,11328.0
2023-01-18 12:20:00,42.46,42.46,42.44,42.46,5744.0,42.0719,42.0719,42.0521,42.0719,5744.0
2023-01-18 12:25:00,42.45,42.45,42.41,42.43,19506.0,42.062,42.062,42.0224,42.0422,19506.0
2023-01-18 12:30:00,42.43,42.43,42.41,42.43,3403.0,42.0422,42.0422,42.0224,42.0422,3403.0
2023-01-18 12:35:00,42.43,42.46,42.43,42.46,11074.0,42.0422,42.0719,42.0422,42.0719,11074.0
2023-01-18 12:40:00,42.46,42.48,42.45,42.47,7129.0,42.0719,42.0917,42.062,42.0818,7129.0
2023-01-18 12:45:00,42.46,42.47,42.45,42.47,7845.0,42.0719,42.0818,42.062,42.0818,7845.0
2023-01-18 12:50:00,42.47,42.48,42.45,42.45,7156.0,42.0818,42.0917,42.062,42.062,7156.0
2023-01-18 12:55:00,42.45,42.46,42.44,42.46,4797.0,42.062,42.0719,42.0521,42.0719,4797.0
2023-01-18 13:00:00,42.46,42.48,42.44,42.44,23112.0,42.0719,42.0917,42.0521,42.0521,23112.0
2023-01-18 13:05:00,42.45,42.45,42.42,42.43,5960.0,42.062,42.062,42.0323,42.0422,5960.0
2023-01-18 13:10:00,42.43,42.43,42.41,42.43,8118.0,42.0422,42.0422,42.0224,42.0422,8118.0
2023-01-18 13:15:00,42.43,42.43,42.42,42.42,37198.0,42.0422,42.0422,42.0323,42.0323,37198.0
2023-01-18 13:20:00,42.42,42.43,42.41,42.43,21148.0,42.0323,42.0422,42.0224,42.0422,21148.0
2023-01-18 13:25:00,42.43,42.46,42.42,42.46,8164.0,42.0422,42.0719,42.0323,42.0719,8164.0
2023-01-18 13:30:00,42.46,42.47,42.45,42.45,30248.0,42.0719,42.0818,42.062,42.062,30248.0
2023-01-18 13:35:00,42.45,42.48,42.44,42.47,19105.0,42.062,42.0917,42.0521,42.0818,19105.0
2023-01-18 13:40:00,42.47,42.5,42.47,42.5,26927.0,42.0818,42.1116,42.0818,42.1116,26927.0
2023-01-18 13:45:00,42.5,42.51,42.49,42.5,9025.0,42.1116,42.1215,42.1017,42.1116,9025.0
2023-01-18 13:50:00,42.5,42.5,42.49,42.5,4130.0,42.1116,42.1116,42.1017,42.1116,4130.0
2023-01-18 13:55:00,42.5,42.5,42.48,42.48,4785.0,42.1116,42.1116,42.0917,42.0917,4785.0
2023-01-18 14:00:00,42.49,42.49,42.47,42.48,8369.0,42.1017,42.1017,42.0818,42.0917,8369.0
2023-01-18 14:05:00,42.48,42.49,42.46,42.48,15157.0,42.0917,42.1017,42.0719,42.0917,15157.0
2023-01-18 14:10:00,42.48,42.5,42.48,42.5,4370.0,42.0917,42.1116,42.0917,42.1116,4370.0
2023-01-18 14:15:00,42.5,42.5,42.48,42.48,8662.0,42.1116,42.1116,42.0917,42.0917,8662.0
2023-01-18 14:20:00,42.48,42.5,42.48,42.5,18277.0,42.0917,42.1116,42.0917,42.1116,18277.0
2023-01-18 14:25:00,42.5,42.52,42.49,42.52,7458.0,42.1116,42.1314,42.1017,42.1314,7458.0
2023-01-18 14:30:00,42.51,42.53,42.51,42.52,8154.0,42.1215,42.1413,42.1215,42.1314,8154.0
2023-01-18 14:35:00,42.52,42.53,42.51,42.52,5831.0,42.1314,42.1413,42.1215,42.1314,5831.0
2023-01-18 14:40:00,42.52,42.52,42.5,42.52,9070.0,42.1314,42.1314,42.1116,42.1314,9070.0
2023-01-18 14:45:00,42.51,42.52,42.5,42.51,6919.0,42.1215,42.1314,42.1116,42.1215,6919.0
2023-01-18 14:50:00,42.5,42.51,42.5,42.51,7960.0,42.1116,42.1215,42.1116,42.1215,7960.0
2023-01-18 14:55:00,42.51,42.52,42.5,42.52,21521.0,42.1215,42.1314,42.1116,42.1314,21521.0
2023-01-18 15:00:00,42.51,42.51,42.49,42.49,36387.0,42.1215,42.1215,42.1017,42.1017,36387.0
2023-01-18 15:05:00,42.5,42.5,42.48,42.49,85525.0,42.1116,42.1116,42.0917,42.1017,85525.0
2023-01-18 15:10:00,42.49,42.52,42.48,42.5,161433.0,42.1017,42.1314,42.0917,42.1116,161433.0
2023-01-18 15:15:00,42.5,42.51,42.48,42.49,129166.0,42.1116,42.1215,42.0917,42.1017,129166.0
2023-01-18 15:20:00,42.5,42.5,42.49,42.5,55801.0,42.1116,42.1116,42.1017,42.1116,55801.0
2023-01-18 15:25:00,42.5,42.5,42.48,42.48,58747.0,42.1116,42.1116,42.0917,42.0917,58747.0
2023-01-18 15:30:00,42.48,42.49,42.46,42.47,68187.0,42.0917,42.1017,42.0719,42.0818,68187.0
2023-01-18 15:35:00,42.47,42.47,42.45,42.45,73002.0,42.0818,42.0818,42.062,42.062,73002.0
2023-01-18 15:40:00,42.45,42.46,42.44,42.45,101918.0,42.062,42.0719,42.0521,42.062,101918.0
2023-01-18 15:45:00,42.45,42.46,42.44,42.45,65063.0,42.062,42.0719,42.0521,42.062,65063.0
2023-01-18 15:50:00,42.45,42.46,42.44,42.45,123776.0,42.062,42.0719,42.0521,42.062,123776.0
2023-01-18 15:55:00,42.45,42.45,42.44,42.45,99497.0,42.062,42.062,42.0521,42.062,99497.0
2023-01-19 09:30:00,42.49,42.61,42.45,42.57,90067.0,42.1017,42.2206,42.062,42.1809,90067.0
2023-01-19 09:35:00,42.56,42.59,42.54,42.59,28565.0,42.171,42.2007,42.1512,42.2007,28565.0
2023-01-19 09:40:00,42.59,42.6,42.53,42.54,30266.0,42.2007,42.2106,42.1413,42.1512,30266.0
2023-01-19 09:45:00,42.53,42.55,42.49,42.49,12649.0,42.1413,42.1611,42.1017,42.1017,12649.0
2023-01-19 09:50:00,42.5,42.52,42.47,42.47,18258.0,42.1116,42.1314,42.0818,42.0818,18258.0
2023-01-19 09:55:00,42.48,42.54,42.47,42.52,26227.0,42.0917,42.1512,42.0818,42.1314,26227.0
2023-01-19 10:00:00,42.52,42.54,42.5,42.52,44018.0,42.1314,42.1512,42.1116,42.1314,44018.0
2023-01-19 10:05:00,42.52,42.55,42.51,42.55,33566.0,42.1314,42.1611,42.1215,42.1611,33566.0
2023-01-19 10:10:00,42.53,42.54,42.49,42.5,17920.0,42.1413,42.1512,42.1017,42.1116,17920.0
2023-01-19 10:15:00,42.5,42.55,42.5,42.54,3800.0,42.1116,42.1611,42.1116,42.1512,3800.0
2023-01-19 10:20:00,42.52,42.54,42.52,42.52,33203.0,42.1314,42.1512,42.1314,42.1314,33203.0
2023-01-19 10:25:00,42.52,42.53,42.5,42.51,9919.0,42.1314,42.1413,42.1116,42.1215,9919.0
2023-01-19 10:30:00,42.51,42.52,42.49,42.51,12359.0,42.1215,42.1314,42.1017,42.1215,12359.0
2023-01-19 10:35:00,42.51,42.52,42.5,42.52,8954.0,42.1215,42.1314,42.1116,42.1314,8954.0
2023-01-19 10:40:00,42.51,42.52,42.49,42.5,19672.0,42.1215,42.1314,42.1017,42.1116,19672.0
2023-01-19 10:45:00,42.49,42.49,42.47,42.48,9850.0,42.1017,42.1017,42.0818,42.0917,9850.0
2023-01-19 10:50:00,42.48,42.48,42.47,42.48,6402.0,42.0917,42.0917,42.0818,42.0917,6402.0
2023-01-19 10:55:00,42.48,42.48,42.45,42.46,12833.0,42.0917,42.0917,42.062,42.0719,12833.0
2023-01-19 11:00:00,42.47,42.48,42.44,42.45,15493.0,42.0818,42.0917,42.0521,42.062,15493.0
2023-01-19 11:05:00,42.46,42.48,42.44,42.48,6785.0,42.0719,42.0917,42.0521,42.0917,6785.0
2023-01-19 11:10:00,42.48,42.49,42.47,42.48,6767.0,42.0917,42.1017,42.0818,42.0917,6767.0
2023-01-19 11:15:00,42.47,42.48,42.44,42.45,15583.0,42.0818,42.0917,42.0521,42.062,15583.0
2023-01-19 11:20:00,42.46,42.46,42.44,42.46,8217.0,42.0719,42.0719,42.0521,42.0719,8217.0
2023-01-19 11:25:00,42.46,42.46,42.44,42.45,10965.0,42.0719,42.0719,42.0521,42.062,10965.0
2023-01-19 11:30:00,42.46,42.48,42.45,42.47,10471.0,42.0719,42.0917,42.062,42.0818,10471.0
2023-01-19 11:35:00,42.47,42.49,42.45,42.49,19820.0,42.0818,42.1017,42.062,42.1017,19820.0
2023-01-19 11:40:00,42.49,42.5,42.46,42.47,18678.0,42.1017,42.1116,42.0719,42.0818,18678.0
2023-01-19 11:45:00,42.47,42.49,42.46,42.48,15786.0,42.0818,42.1017,42.0719,42.0917,15786.0
2023-01-19 11:50:00,42.48,42.48,42.46,42.47,9910.0,42.0917,42.0917,42.0719,42.0818,9910.0
2023-01-19 11:55:00,42.47,42.48,42.46,42.48,13106.0,42.0818,42.0917,42.0719,42.0917,13106.0
2023-01-19 12:00:00,42.48,42.52,42.48,42.52,7179.0,42.0917,42.1314,42.0917,42.1314,7179.0
2023-01-19 12:05:00,42.52,42.53,42.51,42.52,3144.0,42.1314,42.1413,42.1215,42.1314,3144.0
2023-01-19 12:10:00,42.52,42.53,42.51,42.53,10505.0,42.1314,42.1413,42.1215,42.1413,10505.0
2023-01-19 12:15:00,42.54,42.55,42.53,42.54,3382.0,42.1512,42.1611,42.1413,42.1512,3382.0
2023-01-19 12:20:00,42.52,42.53,42.5,42.51,2247.0,42.1314,42.1413,42.1116,42.1215,2247.0
2023-01-19 12:25:00,42.51,42.51,42.49,42.5,6282.0,42.1215,42.1215,42.1017,42.1116,6282.0
2023-01-19 12:30:00,42.51,42.51,42.5,42.51,1107.0,42.1215,42.1215,42.1116,42.1215,1107.0
2023-01-19 12:35:00,42.51,42.52,42.5,42.52,3726.0,42.1215,42.1314,42.1116,42.1314,3726.0
2023-01-19 12:40:00,42.51,42.51,42.49,42.5,3066.0,42.1215,42.1215,42.1017,42.1116,3066.0
2023-01-19 12:45:00,42.49,42.51,42.48,42.48,5600.0,42.1017,42.1215,42.0917,42.0917,5600.0
2023-01-19 12:50:00,42.49,42.49,42.48,42.49,3023.0,42.1017,42.1017,42.0917,42.1017,3023.0
2023-01-19 12:55:00,42.48,42.5,42.47,42.5,5950.0,42.0917,42.1116,42.0818,42.1116,5950.0
2023-01-19 13:00:00,42.51,42.54,42.51,42.54,10266.0,42.1215,42.1512,42.1215,42.1512,10266.0
2023-01-19 13:05:00,42.53,42.54,42.5,42.53,38827.0,42.1413,42.1512,42.1116,42.1413,38827.0
2023-01-19 13:10:00,42.52,42.54,42.52,42.54,4680.0,42.1314,42.1512,42.1314,42.1512,4680.0
2023-01-19 13:15:00,42.54,42.57,42.51,42.57,10450.0,42.1512,42.1809,42.1215,42.1809,10450.0
2023-01-19 13:20:00,42.56,42.57,42.54,42.55,10683.0,42.171,42.1809,42.1512,42.1611,10683.0
2023-01-19 13:25:00,42.54,42.55,42.53,42.55,9548.0,42.1512,42.1611,42.1413,42.1611,9548.0
2023-01-19 13:30:00,42.55,42.58,42.55,42.57,2928.0,42.1611,42.1908,42.1611,42.1809,2928.0
2023-01-19 13:35:00,42.58,42.61,42.58,42.61,2977.0,42.1908,42.2206,42.1908,42.2206,2977.0
2023-01-19 13:40:00,42.61,42.62,42.59,42.6,8583.0,42.2206,42.2305,42.2007,42.2106,8583.0
2023-01-19 13:45:00,42.59,42.61,42.58,42.58,14072.0,42.2007,42.2206,42.1908,42.1908,14072.0
2023-01-19 13:50:00,42.58,42.58,42.57,42.58,4447.0,42.1908,42.1908,42.1809,42.1908,4447.0
2023-01-19 13:55:00,42.57,42.59,42.57,42.59,1716.0,42.1809,42.2007,42.1809,42.2007,1716.0
2023-01-19 14:00:00,42.58,42.58,42.57,42.58,4680.0,42.1908,42.1908,42.1809,42.1908,4680.0
2023-01-19 14:05:00,42.57,42.57,42.54,42.55,4100.0,42.1809,42.1809,42.1512,42.1611,4100.0
2023-01-19 14:10:00,42.55,42.56,42.54,42.55,5519.0,42.1611,42.171,42.1512,42.1611,5519.0
2023-01-19 14:15:00,42.55,42.55,42.54,42.55,1900.0,42.1611,42.1611,42.1512,42.1611,1900.0
2023-01-19 14:20:00,42.55,42.58,42.55,42.58,34470.0,42.1611,42.1908,42.1611,42.1908,34470.0
2023-01-19 14:25:00,42.58,42.6,42.56,42.58,11653.0,42.1908,42.2106,42.171,42.1908,11653.0
2023-01-19 14:30:00,42.58,42.61,42.57,42.61,5893.0,42.1908,42.2206,42.1809,42.2206,5893.0
2023-01-19 14:35:00,42.61,42.62,42.6,42.61,2919.0,42.2206,42.2305,42.2106,42.2206,2919.0
2023-01-19 14:40:00,42.61,42.62,42.59,42.61,11498.0,42.2206,42.2305,42.2007,42.2206,11498.0
2023-01-19 14:45:00,42.61,42.61,42.59,42.59,2664.0,42.2206,42.2206,42.2007,42.2007,2664.0
2023-01-19 14:50:00,42.59,42.6,42.57,42.58,11644.0,42.2007,42.2106,42.1809,42.1908,11644.0
2023-01-19 14:55:00,42.58,42.6,42.57,42.58,14112.0,42.1908,42.2106,42.1809,42.1908,14112.0
2023-01-19 15:00:00,42.58,42.6,42.57,42.59,20658.0,42.1908,42.2106,42.1809,42.2007,20658.0
2023-01-19 15:05:00,42.59,42.59,42.56,42.57,13901.0,42.2007,42.2007,42.171,42.1809,13901.0
2023-01-19 15:10:00,42.57,42.58,42.56,42.58,2950.0,42.1809,42.1908,42.171,42.1908,2950.0
2023-01-19 15:15:00,42.58,42.59,42.56,42.57,7356.0,42.1908,42.2007,42.171,42.1809,7356.0
2023-01-19 15:20:00,42.57,42.58,42.56,42.58,10490.0,42.1809,42.1908,42.171,42.1908,10490.0
2023-01-19 15:25:00,42.58,42.58,42.56,42.57,5590.0,42.1908,42.1908,42.171,42.1809,5590.0
2023-01-19 15:30:00,42.57,42.57,42.54,42.56,72095.0,42.1809,42.1809,42.1512,42.171,72095.0
2023-01-19 15:35:00,42.55,42.57,42.55,42.55,16439.0,42.1611,42.1809,42.1611,42.1611,16439.0
2023-01-19 15:40:00,42.55,42.56,42.54,42.54,22856.0,42.1611,42.171,42.1512,42.1512,22856.0
2023-01-19 15:45:00,42.55,42.55,42.52,42.53,46464.0,42.1611,42.1611,42.1314,42.1413,46464.0
2023-01-19 15:50:00,42.52,42.54,42.51,42.52,67619.0,42.1314,42.1512,42.1215,42.1314,67619.0
2023-01-19 15:55:00,42.51,42.52,42.48,42.5,188028.0,42.1215,42.1314,42.0917,42.1116,188028.0
2023-01-20 09:30:00,42.46,42.49,42.35,42.36,100692.0,42.0719,42.1017,41.9629,41.9728,100692.0
2023-01-20 09:35:00,42.36,42.42,42.35,42.41,58006.0,41.9728,42.0323,41.9629,42.0224,58006.0
2023-01-20 09:40:00,42.41,42.44,42.4,42.43,75385.0,42.0224,42.0521,42.0125,42.0422,75385.0
2023-01-20 09:45:00,42.43,42.44,42.42,42.44,40293.0,42.0422,42.0521,42.0323,42.0521,40293.0
2023-01-20 09:50:00,42.43,42.47,42.43,42.45,49628.0,42.0422,42.0818,42.0422,42.062,49628.0
2023-01-20 09:55:00,42.45,42.48,42.44,42.46,42989.0,42.062,42.0917,42.0521,42.0719,42989.0
2023-01-20 10:00:00,42.45,42.47,42.43,42.47,15775.0,42.062,42.0818,42.0422,42.0818,15775.0
2023-01-20 10:05:00,42.47,42.5,42.46,42.49,29579.0,42.0818,42.1116,42.0719,42.1017,29579.0
2023-01-20 10:10:00,42.49,42.5,42.47,42.47,18726.0,42.1017,42.1116,42.0818,42.0818,18726.0
2023-01-20 10:15:00,42.48,42.48,42.44,42.47,21650.0,42.0917,42.0917,42.0521,42.0818,21650.0
2023-01-20 10:20:00,42.46,42.49,42.46,42.48,9467.0,42.0719,42.1017,42.0719,42.0917,9467.0
2023-01-20 10:25:00,42.48,42.54,42.47,42.54,24786.0,42.0917,42.1512,42.0818,42.1512,24786.0
2023-01-20 10:30:00,42.54,42.55,42.51,42.52,40813.0,42.1512,42.1611,42.1215,42.1314,40813.0
2023-01-20 10:35:00,42.52,42.52,42.49,42.5,12003.0,42.1314,42.1314,42.1017,42.1116,12003.0
2023-01-20 10:40:00,42.5,42.5,42.47,42.48,19909.0,42.1116,42.1116,42.0818,42.0917,19909.0
2023-01-20 10:45:00,42.48,42.49,42.47,42.48,9590.0,42.0917,42.1017,42.0818,42.0917,9590.0
2023-01-20 10:50:00,42.48,42.5,42.47,42.5,14344.0,42.0917,42.1116,42.0818,42.1116,14344.0
2023-01-20 10:55:00,42.5,42.52,42.49,42.52,11556.0,42.1116,42.1314,42.1017,42.1314,11556.0
2023-01-20 11:00:00,42.51,42.55,42.51,42.54,12121.0,42.1215,42.1611,42.1215,42.1512,12121.0
2023-01-20 11:05:00,42.54,42.55,42.53,42.53,8057.0,42.1512,42.1611,42.1413,42.1413,8057.0
2023-01-20 11:10:00,42.54,42.56,42.53,42.55,11299.0,42.1512,42.171,42.1413,42.1611,11299.0
2023-01-20 11:15:00,42.55,42.55,42.53,42.54,7434.0,42.1611,42.1611,42.1413,42.1512,7434.0
2023-01-20 11:20:00,42.54,42.54,42.51,42.53,31320.0,42.1512,42.1512,42.1215,42.1413,31320.0
2023-01-20 11:25:00,42.53,42.56,42.52,42.55,10249.0,42.1413,42.171,42.1314,42.1611,10249.0
2023-01-20 11:30:00,42.56,42.57,42.55,42.57,26015.0,42.171,42.1809,42.1611,42.1809,26015.0
2023-01-20 11:35:00,42.56,42.57,42.54,42.55,10760.0,42.171,42.1809,42.1512,42.1611,10760.0
2023-01-20 11:40:00,42.55,42.56,42.54,42.55,20916.0,42.1611,42.171,42.1512,42.1611,20916.0
2023-01-20 11:45:00,42.55,42.57,42.54,42.57,6400.0,42.1611,42.1809,42.1512,42.1809,6400.0
2023-01-20 11:50:00,42.56,42.56,42.54,42.55,6897.0,42.171,42.171,42.1512,42.1611,6897.0
2023-01-20 11:55:00,42.55,42.56,42.54,42.55,3358.0,42.1611,42.171,42.1512,42.1611,3358.0
2023-01-20 12:00:00,42.55,42.56,42.55,42.56,11623.0,42.1611,42.171,42.1611,42.171,11623.0
2023-01-20 12:05:00,42.55,42.57,42.55,42.56,4585.0,42.1611,42.1809,42.1611,42.171,4585.0
2023-01-20 12:10:00,42.55,42.56,42.55,42.55,10806.0,42.1611,42.171,42.1611,42.1611,10806.0
2023-01-20 12:15:00,42.56,42.58,42.55,42.57,9136.0,42.171,42.1908,42.1611,42.1809,9136.0
2023-01-20 12:20:00,42.57,42.58,42.55,42.56,3613.0,42.1809,42.1908,42.1611,42.171,3613.0
2023-01-20 12:25:00,42.56,42.57,42.56,42.57,1330.0,42.171,42.1809,42.171,42.1809,1330.0
2023-01-20 12:30:00,42.56,42.56,42.54,42.54,6725.0,42.171,42.171,42.1512,42.1512,6725.0
2023-01-20 12:35:00,42.54,42.55,42.54,42.55,1667.0,42.1512,42.1611,42.1512,42.1611,1667.0
2023-01-20 12:40:00,42.55,42.55,42.53,42.54,2406.0,42.1611,42.1611,42.1413,42.1512,2406.0
2023-01-20 12:45:00,42.53,42.53,42.52,42.52,4368.0,42.1413,42.1413,42.1314,42.1314,4368.0
2023-01-20 12:50:00,42.53,42.54,42.52,42.54,5942.0,42.1413,42.1512,42.1314,42.1512,5942.0
2023-01-20 12:55:00,42.54,42.54,42.51,42.52,2800.0,42.1512,42.1512,42.1215,42.1314,2800.0
2023-01-20 13:00:00,42.53,42.55,42.52,42.54,41119.0,42.1413,42.1611,42.1314,42.1512,41119.0
2023-01-20 13:05:00,42.54,42.54,42.52,42.53,4300.0,42.1512,42.1512,42.1314,42.1413,4300.0
2023-01-20 13:10:00,42.52,42.54,42.49,42.54,14618.0,42.1314,42.1512,42.1017,42.1512,14618.0
2023-01-20 13:15:00,42.54,42.55,42.51,42.52,9228.0,42.1512,42.1611,42.1215,42.1314,9228.0
2023-01-20 13:20:00,42.51,42.53,42.5,42.52,9905.0,42.1215,42.1413,42.1116,42.1314,9905.0
2023-01-20 13:25:00,42.53,42.55,42.53,42.55,64087.0,42.1413,42.1611,42.1413,42.1611,64087.0
2023-01-20 13:30:00,42.56,42.58,42.56,42.58,43184.0,42.171,42.1908,42.171,42.1908,43184.0
2023-01-20 13:35:00,42.58,42.6,42.57,42.59,10756.0,42.1908,42.2106,42.1809,42.2007,10756.0
2023-01-20 13:40:00,42.59,42.59,42.57,42.58,3027.0,42.2007,42.2007,42.1809,42.1908,3027.0
2023-01-20 13:45:00,42.58,42.6,42.57,42.6,37857.0,42.1908,42.2106,42.1809,42.2106,37857.0
2023-01-20 13:50:00,42.61,42.61,42.59,42.59,39542.0,42.2206,42.2206,42.2007,42.2007,39542.0
2023-01-20 13:55:00,42.59,42.6,42.59,42.6,1020.0,42.2007,42.2106,42.2007,42.2106,1020.0
2023-01-20 14:00:00,42.61,42.61,42.58,42.59,5303.0,42.2206,42.2206,42.1908,42.2007,5303.0
2023-01-20 14:05:00,42.58,42.59,42.58,42.59,1962.0,42.1908,42.2007,42.1908,42.2007,1962.0
2023-01-20 14:10:00,42.59,42.6,42.59,42.59,24322.0,42.2007,42.2106,42.2007,42.2007,24322.0
2023-01-20 14:15:00,42.59,42.6,42.59,42.59,22312.0,42.2007,42.2106,42.2007,42.2007,22312.0
2023-01-20 14:20:00,42.59,42.62,42.59,42.6,26986.0,42.2007,42.2305,42.2007,42.2106,26986.0
2023-01-20 14:25:00,42.61,42.62,42.6,42.61,7249.0,42.2206,42.2305,42.2106,42.2206,7249.0
2023-01-20 14:30:00,42.62,42.63,42.61,42.62,4400.0,42.2305,42.2404,42.2206,42.2305,4400.0
2023-01-20 14:35:00,42.61,42.62,42.6,42.61,7016.0,42.2206,42.2305,42.2106,42.2206,7016.0
2023-01-20 14:40:00,42.61,42.62,42.6,42.62,8964.0,42.2206,42.2305,42.2106,42.2305,8964.0
2023-01-20 14:45:00,42.62,42.62,42.6,42.61,9481.0,42.2305,42.2305,42.2106,42.2206,9481.0
2023-01-20 14:50:00,42.61,42.61,42.6,42.61,4027.0,42.2206,42.2206,42.2106,42.2206,4027.0
2023-01-20 14:55:00,42.6,42.61,42.59,42.61,20223.0,42.2106,42.2206,42.2007,42.2206,20223.0
2023-01-20 15:00:00,42.61,42.62,42.61,42.62,19437.0,42.2206,42.2305,42.2206,42.2305,19437.0
2023-01-20 15:05:00,42.62,42.63,42.61,42.63,19174.0,42.2305,42.2404,42.2206,42.2404,19174.0
2023-01-20 15:10:00,42.63,42.64,42.62,42.64,10775.0,42.2404,42.2503,42.2305,42.2503,10775.0
2023-01-20 15:15:00,42.63,42.64,42.62,42.63,20042.0,42.2404,42.2503,42.2305,42.2404,20042.0
2023-01-20 15:20:00,42.63,42.63,42.59,42.6,18012.0,42.2404,42.2404,42.2007,42.2106,18012.0
2023-01-20 15:25:00,42.6,42.61,42.59,42.6,47451.0,42.2106,42.2206,42.2007,42.2106,47451.0
2023-01-20 15:30:00,42.61,42.61,42.6,42.6,3906.0,42.2206,42.2206,42.2106,42.2106,3906.0
2023-01-20 15:35:00,42.59,42.6,42.58,42.6,13250.0,42.2007,42.2106,42.1908,42.2106,13250.0
2023-01-20 15:40:00,42.59,42.61,42.59,42.59,8842.0,42.2007,42.2206,42.2007,42.2007,8842.0
2023-01-20 15:45:00,42.59,42.61,42.59,42.61,40475.0,42.2007,42.2206,42.2007,42.2206,40475.0
2023-01-20 15:50:00,42.6,42.65,42.6,42.65,59205.0,42.2106,42.2602,42.2106,42.2602,59205.0
2023-01-20 15:55:00,42.65,42.67,42.64,42.67,146912.0,42.2602,42.28,42.2503,42.28,146912.0
2023-01-23 09:30:00,42.44,42.44,42.36,42.4,102878.0,42.0521,42.0521,41.9728,42.0125,102878.0
2023-01-23 09:35:00,42.39,42.43,42.38,42.42,58713.0,42.0026,42.0422,41.9927,42.0323,58713.0
2023-01-23 09:40:00,42.42,42.44,42.41,42.43,24302.0,42.0323,42.0521,42.0224,42.0422,24302.0
2023-01-23 09:45:00,42.43,42.49,42.43,42.48,57871.0,42.0422,42.1017,42.0422,42.0917,57871.0
2023-01-23 09:50:00,42.48,42.53,42.48,42.52,57938.0,42.0917,42.1413,42.0917,42.1314,57938.0
2023-01-23 09:55:00,42.53,42.54,42.5,42.52,9531.0,42.1413,42.1512,42.1116,42.1314,9531.0
2023-01-23 10:00:00,42.51,42.52,42.47,42.48,15948.0,42.1215,42.1314,42.0818,42.0917,15948.0
2023-01-23 10:05:00,42.47,42.48,42.45,42.46,12174.0,42.0818,42.0917,42.062,42.0719,12174.0
2023-01-23 10:10:00,42.45,42.49,42.45,42.48,20718.0,42.062,42.1017,42.062,42.0917,20718.0
2023-01-23 10:15:00,42.47,42.5,42.47,42.48,11423.0,42.0818,42.1116,42.0818,42.0917,11423.0
2023-01-23 10:20:00,42.48,42.51,42.48,42.51,4200.0,42.0917,42.1215,42.0917,42.1215,4200.0
2023-01-23 10:25:00,42.51,42.53,42.5,42.52,15904.0,42.1215,42.1413,42.1116,42.1314,15904.0
2023-01-23 10:30:00,42.52,42.53,42.51,42.52,6163.0,42.1314,42.1413,42.1215,42.1314,6163.0
2023-01-23 10:35:00,42.52,42.53,42.51,42.52,11392.0,42.1314,42.1413,42.1215,42.1314,11392.0
2023-01-23 10:40:00,42.52,42.53,42.51,42.51,3845.0,42.1314,42.1413,42.1215,42.1215,3845.0
2023-01-23 10:45:00,42.52,42.54,42.51,42.54,8729.0,42.1314,42.1512,42.1215,42.1512,8729.0
2023-01-23 10:50:00,42.54,42.55,42.53,42.55,5800.0,42.1512,42.1611,42.1413,42.1611,5800.0
2023-01-23 10:55:00,42.56,42.58,42.55,42.56,11315.0,42.171,42.1908,42.1611,42.171,11315.0
2023-01-23 11:00:00,42.56,42.6,42.56,42.59,12005.0,42.171,42.2106,42.171,42.2007,12005.0
2023-01-23 11:05:00,42.59,42.62,42.59,42.61,15113.0,42.2007,42.2305,42.2007,42.2206,15113.0
2023-01-23 11:10:00,42.61,42.62,42.6,42.6,31672.0,42.2206,42.2305,42.2106,42.2106,31672.0
2023-01-23 11:15:00,42.59,42.62,42.58,42.61,19321.0,42.2007,42.2305,42.1908,42.2206,19321.0
2023-01-23 11:20:00,42.62,42.63,42.6,42.62,10196.0,42.2305,42.2404,42.2106,42.2305,10196.0
2023-01-23 11:25:00,42.61,42.61,42.58,42.58,22210.0,42.2206,42.2206,42.1908,42.1908,22210.0
2023-01-23 11:30:00,42.59,42.59,42.57,42.58,26550.0,42.2007,42.2007,42.1809,42.1908,26550.0
2023-01-23 11:35:00,42.58,42.58,42.56,42.57,9858.0,42.1908,42.1908,42.171,42.1809,9858.0
2023-01-23 11:40:00,42.57,42.57,42.55,42.55,62422.0,42.1809,42.1809,42.1611,42.1611,62422.0
2023-01-23 11:45:00,42.55,42.57,42.55,42.56,17543.0,42.1611,42.1809,42.1611,42.171,17543.0
2023-01-23 11:50:00,42.56,42.57,42.55,42.56,16618.0,42.171,42.1809,42.1611,42.171,16618.0
2023-01-23 11:55:00,42.56,42.56,42.54,42.55,27270.0,42.171,42.171,42.1512,42.1611,27270.0
2023-01-23 12:00:00,42.56,42.56,42.54,42.55,9624.0,42.171,42.171,42.1512,42.1611,9624.0
2023-01-23 12:05:00,42.54,42.54,42.5,42.5,20218.0,42.1512,42.1512,42.1116,42.1116,20218.0
2023-01-23 12:10:00,42.5,42.5,42.49,42.49,18467.0,42.1116,42.1116,42.1017,42.1017,18467.0
2023-01-23 12:15:00,42.49,42.52,42.49,42.52,6864.0,42.1017,42.1314,42.1017,42.1314,6864.0
2023-01-23 12:20:00,42.52,42.52,42.5,42.52,21487.0,42.1314,42.1314,42.1116,42.1314,21487.0
2023-01-23 12:25:00,42.51,42.52,42.51,42.51,7276.0,42.1215,42.1314,42.1215,42.1215,7276.0
2023-01-23 12:30:00,42.52,42.52,42.51,42.51,6399.0,42.1314,42.1314,42.1215,42.1215,6399.0
2023-01-23 12:35:00,42.52,42.52,42.51,42.51,9140.0,42.1314,42.1314,42.1215,42.1215,9140.0
2023-01-23 12:40:00,42.52,42.52,42.5,42.51,37622.0,42.1314,42.1314,42.1116,42.1215,37622.0
2023-01-23 12:45:00,42.51,42.51,42.5,42.51,9101.0,42.1215,42.1215,42.1116,42.1215,9101.0
2023-01-23 12:50:00,42.51,42.53,42.5,42.52,22419.0,42.1215,42.1413,42.1116,42.1314,22419.0
2023-01-23 12:55:00,42.53,42.53,42.52,42.53,7984.0,42.1413,42.1413,42.1314,42.1413,7984.0
2023-01-23 13:00:00,42.53,42.54,42.52,42.53,5647.0,42.1413,42.1512,42.1314,42.1413,5647.0
2023-01-23 13:05:00,42.53,42.53,42.52,42.53,4789.0,42.1413,42.1413,42.1314,42.1413,4789.0
2023-01-23 13:10:00,42.52,42.55,42.52,42.54,7167.0,42.1314,42.1611,42.1314,42.1512,7167.0
2023-01-23 13:15:00,42.55,42.55,42.54,42.54,10892.0,42.1611,42.1611,42.1512,42.1512,10892.0
2023-01-23 13:20:00,42.55,42.57,42.54,42.54,9507.0,42.1611,42.1809,42.1512,42.1512,9507.0
2023-01-23 13:25:00,42.54,42.55,42.54,42.55,25385.0,42.1512,42.1611,42.1512,42.1611,25385.0
2023-01-23 13:30:00,42.55,42.56,42.54,42.55,19837.0,42.1611,42.171,42.1512,42.1611,19837.0
2023-01-23 13:35:00,42.56,42.56,42.55,42.56,9180.0,42.171,42.171,42.1611,42.171,9180.0
2023-01-23 13:40:00,42.56,42.57,42.56,42.57,2702.0,42.171,42.1809,42.171,42.1809,2702.0
2023-01-23 13:45:00,42.57,42.58,42.56,42.57,29385.0,42.1809,42.1908,42.171,42.1809,29385.0
2023-01-23 13:50:00,42.57,42.58,42.55,42.55,5076.0,42.1809,42.1908,42.1611,42.1611,5076.0
2023-01-23 13:55:00,42.55,42.57,42.55,42.57,184937.0,42.1611,42.1809,42.1611,42.1809,184937.0
2023-01-23 14:00:00,42.57,42.57,42.55,42.55,25661.0,42.1809,42.1809,42.1611,42.1611,25661.0
2023-01-23 14:05:00,42.56,42.58,42.56,42.58,22684.0,42.171,42.1908,42.171,42.1908,22684.0
2023-01-23 14:10:00,42.57,42.58,42.56,42.57,18767.0,42.1809,42.1908,42.171,42.1809,18767.0
2023-01-23 14:15:00,42.57,42.58,42.56,42.58,18606.0,42.1809,42.1908,42.171,42.1908,18606.0
2023-01-23 14:20:00,42.58,42.59,42.58,42.58,10154.0,42.1908,42.2007,42.1908,42.1908,10154.0
2023-01-23 14:25:00,42.57,42.58,42.54,42.55,10236.0,42.1809,42.1908,42.1512,42.1611,10236.0
2023-01-23 14:30:00,42.55,42.55,42.53,42.54,12696.0,42.1611,42.1611,42.1413,42.1512,12696.0
2023-01-23 14:35:00,42.53,42.54,42.51,42.52,8436.0,42.1413,42.1512,42.1215,42.1314,8436.0
2023-01-23 14:40:00,42.52,42.52,42.5,42.5,5200.0,42.1314,42.1314,42.1116,42.1116,5200.0
2023-01-23 14:45:00,42.5,42.51,42.47,42.47,24922.0,42.1116,42.1215,42.0818,42.0818,24922.0
2023-01-23 14:50:00,42.48,42.48,42.45,42.46,16052.0,42.0917,42.0917,42.062,42.0719,16052.0
2023-01-23 14:55:00,42.46,42.49,42.46,42.49,22776.0,42.0719,42.1017,42.0719,42.1017,22776.0
2023-01-23 15:00:00,42.48,42.49,42.46,42.47,27927.0,42.0917,42.1017,42.0719,42.0818,27927.0
2023-01-23 15:05:00,42.46,42.48,42.45,42.48,5736.0,42.0719,42.0917,42.062,42.0917,5736.0
2023-01-23 15:10:00,42.48,42.5,42.47,42.49,4714.0,42.0917,42.1116,42.0818,42.1017,4714.0
2023-01-23 15:15:00,42.5,42.52,42.49,42.5,16999.0,42.1116,42.1314,42.1017,42.1116,16999.0
2023-01-23 15:20:00,42.5,42.51,42.49,42.5,6701.0,42.1116,42.1215,42.1017,42.1116,6701.0
2023-01-23 15:25:00,42.5,42.5,42.47,42.48,17302.0,42.1116,42.1116,42.0818,42.0917,17302.0
2023-01-23 15:30:00,42.49,42.49,42.47,42.48,25275.0,42.1017,42.1017,42.0818,42.0917,25275.0
2023-01-23 15:35:00,42.48,42.5,42.48,42.5,39939.0,42.0917,42.1116,42.0917,42.1116,39939.0
2023-01-23 15:40:00,42.49,42.5,42.47,42.5,36277.0,42.1017,42.1116,42.0818,42.1116,36277.0
2023-01-23 15:45:00,42.5,42.51,42.49,42.51,34639.0,42.1116,42.1215,42.1017,42.1215,34639.0
2023-01-23 15:50:00,42.51,42.53,42.51,42.52,40129.0,42.1215,42.1413,42.1215,42.1314,40129.0
2023-01-23 15:55:00,42.52,42.54,42.52,42.52,79571.0,42.1314,42.1512,42.1314,42.1314,79571.0
2023-01-24 09:30:00,42.32,42.34,42.17,42.27,160075.0,41.9332,41.953,41.7846,41.8837,160075.0
2023-01-24 09:35:00,42.27,42.31,42.26,42.31,78553.0,41.8837,41.9233,41.8738,41.9233,78553.0
2023-01-24 09:40:00,42.3,42.31,42.27,42.29,58844.0,41.9134,41.9233,41.8837,41.9035,58844.0
2023-01-24 09:45:00,42.28,42.3,42.21,42.3,86334.0,41.8936,41.9134,41.8242,41.9134,86334.0
2023-01-24 09:50:00,42.3,42.31,42.26,42.3,74034.0,41.9134,41.9233,41.8738,41.9134,74034.0
2023-01-24 09:55:00,42.31,42.31,42.21,42.22,56220.0,41.9233,41.9233,41.8242,41.8341,56220.0
2023-01-24 10:00:00,42.22,42.24,42.19,42.21,90472.0,41.8341,41.8539,41.8044,41.8242,90472.0
2023-01-24 10:05:00,42.21,42.22,42.17,42.21,42057.0,41.8242,41.8341,41.7846,41.8242,42057.0
2023-01-24 10:10:00,42.21,42.24,42.2,42.23,55732.0,41.8242,41.8539,41.8143,41.844,55732.0
2023-01-24 10:15:00,42.24,42.28,42.2,42.2,150785.0,41.8539,41.8936,41.8143,41.8143,150785.0
2023-01-24 10:20:00,42.2,42.25,42.2,42.23,89080.0,41.8143,41.8638,41.8143,41.844,89080.0
2023-01-24 10:25:00,42.23,42.28,42.22,42.27,62841.0,41.844,41.8936,41.8341,41.8837,62841.0
2023-01-24 10:30:00,42.28,42.28,42.26,42.27,53382.0,41.8936,41.8936,41.8738,41.8837,53382.0
2023-01-24 10:35:00,42.27,42.27,42.23,42.25,51645.0,41.8837,41.8837,41.844,41.8638,51645.0
2023-01-24 10:40:00,42.25,42.29,42.24,42.29,44698.0,41.8638,41.9035,41.8539,41.9035,44698.0
2023-01-24 10:45:00,42.29,42.31,42.28,42.29,55557.0,41.9035,41.9233,41.8936,41.9035,55557.0
2023-01-24 10:50:00,42.29,42.31,42.28,42.3,83555.0,41.9035,41.9233,41.8936,41.9134,83555.0
2023-01-24 10:55:00,42.3,42.33,42.28,42.29,269402.0,41.9134,41.9431,41.8936,41.9035,269402.0
2023-01-24 11:00:00,42.29,42.29,42.27,42.28,94666.0,41.9035,41.9035,41.8837,41.8936,94666.0
2023-01-24 11:05:00,42.28,42.28,42.24,42.26,510887.0,41.8936,41.8936,41.8539,41.8738,510887.0
2023-01-24 11:10:00,42.26,42.26,42.21,42.23,227515.0,41.8738,41.8738,41.8242,41.844,227515.0
2023-01-24 11:15:00,42.23,42.23,42.18,42.19,235672.0,41.844,41.844,41.7945,41.8044,235672.0
2023-01-24 11:20:00,42.18,42.2,42.16,42.2,85436.0,41.7945,41.8143,41.7747,41.8143,85436.0
2023-01-24 11:25:00,42.2,42.21,42.19,42.2,52524.0,41.8143,41.8242,41.8044,41.8143,52524.0
2023-01-24 11:30:00,42.2,42.2,42.17,42.18,46843.0,41.8143,41.8143,41.7846,41.7945,46843.0
2023-01-24 11:35:00,42.18,42.18,42.16,42.18,63474.0,41.7945,41.7945,41.7747,41.7945,63474.0
2023-01-24 11:40:00,42.18,42.18,42.16,42.17,82670.0,41.7945,41.7945,41.7747,41.7846,82670.0
2023-01-24 11:45:00,42.17,42.18,42.13,42.15,135477.0,41.7846,41.7945,41.7449,41.7648,135477.0
2023-01-24 11:50:00,42.15,42.15,42.14,42.15,67947.0,41.7648,41.7648,41.7549,41.7648,67947.0
2023-01-24 11:55:00,42.15,42.15,42.13,42.14,54607.0,41.7648,41.7648,41.7449,41.7549,54607.0
2023-01-24 12:00:00,42.14,42.14,42.1,42.11,90556.0,41.7549,41.7549,41.7152,41.7251,90556.0
2023-01-24 12:05:00,42.11,42.15,42.1,42.15,61950.0,41.7251,41.7648,41.7152,41.7648,61950.0
2023-01-24 12:10:00,42.15,42.16,42.14,42.16,19204.0,41.7648,41.7747,41.7549,41.7747,19204.0
2023-01-24 12:15:00,42.16,42.16,42.15,42.16,35716.0,41.7747,41.7747,41.7648,41.7747,35716.0
2023-01-24 12:20:00,42.16,42.16,42.15,42.16,28947.0,41.7747,41.7747,41.7648,41.7747,28947.0
2023-01-24 12:25:00,42.16,42.17,42.15,42.16,63806.0,41.7747,41.7846,41.7648,41.7747,63806.0
2023-01-24 12:30:00,42.16,42.17,42.15,42.16,45936.0,41.7747,41.7846,41.7648,41.7747,45936.0
2023-01-24 12:35:00,42.17,42.17,42.15,42.16,21829.0,41.7846,41.7846,41.7648,41.7747,21829.0
2023-01-24 12:40:00,42.16,42.16,42.13,42.14,49190.0,41.7747,41.7747,41.7449,41.7549,49190.0
2023-01-24 12:45:00,42.13,42.14,42.12,42.14,150935.0,41.7449,41.7549,41.735,41.7549,150935.0
2023-01-24 12:50:00,42.14,42.14,42.13,42.14,53631.0,41.7549,41.7549,41.7449,41.7549,53631.0
2023-01-24 12:55:00,42.14,42.16,42.13,42.14,83729.0,41.7549,41.7747,41.7449,41.7549,83729.0
2023-01-24 13:00:00,42.14,42.15,42.12,42.13,23060.0,41.7549,41.7648,41.735,41.7449,23060.0
2023-01-24 13:05:00,42.13,42.14,42.11,42.13,156959.0,41.7449,41.7549,41.7251,41.7449,156959.0
2023-01-24 13:10:00,42.13,42.14,42.12,42.14,65960.0,41.7449,41.7549,41.735,41.7549,65960.0
2023-01-24 13:15:00,42.14,42.14,42.13,42.14,38062.0,41.7549,41.7549,41.7449,41.7549,38062.0
2023-01-24 13:20:00,42.14,42.14,42.11,42.12,36524.0,41.7549,41.7549,41.7251,41.735,36524.0
2023-01-24 13:25:00,42.12,42.13,42.11,42.13,62003.0,41.735,41.7449,41.7251,41.7449,62003.0
2023-01-24 13:30:00,42.13,42.13,42.09,42.12,294811.0,41.7449,41.7449,41.7053,41.735,294811.0
2023-01-24 13:35:00,42.12,42.12,42.1,42.11,26310.0,41.735,41.735,41.7152,41.7251,26310.0
2023-01-24 13:40:00,42.1,42.11,42.1,42.11,32798.0,41.7152,41.7251,41.7152,41.7251,32798.0
2023-01-24 13:45:00,42.11,42.11,42.1,42.1,25843.0,41.7251,41.7251,41.7152,41.7152,25843.0
2023-01-24 13:50:00,42.11,42.11,42.1,42.11,12685.0,41.7251,41.7251,41.7152,41.7251,12685.0
2023-01-24 13:55:00,42.11,42.11,42.1,42.11,30332.0,41.7251,41.7251,41.7152,41.7251,30332.0
2023-01-24 14:00:00,42.11,42.11,42.07,42.08,28291.0,41.7251,41.7251,41.6855,41.6954,28291.0
2023-01-24 14:05:00,42.08,42.08,42.07,42.08,25468.0,41.6954,41.6954,41.6855,41.6954,25468.0
2023-01-24 14:10:00,42.08,42.08,42.07,42.08,21769.0,41.6954,41.6954,41.6855,41.6954,21769.0
2023-01-24 14:15:00,42.08,42.08,42.07,42.08,7903.0,41.6954,41.6954,41.6855,41.6954,7903.0
2023-01-24 14:20:00,42.07,42.08,42.07,42.08,24915.0,41.6855,41.6954,41.6855,41.6954,24915.0
2023-01-24 14:25:00,42.08,42.09,42.07,42.09,48267.0,41.6954,41.7053,41.6855,41.7053,48267.0
2023-01-24 14:30:00,42.09,42.1,42.08,42.1,267511.0,41.7053,41.7152,41.6954,41.7152,267511.0
2023-01-24 14:35:00,42.09,42.1,42.09,42.09,72100.0,41.7053,41.7152,41.7053,41.7053,72100.0
2023-01-24 14:40:00,42.09,42.1,42.09,42.09,57204.0,41.7053,41.7152,41.7053,41.7053,57204.0
2023-01-24 14:45:00,42.09,42.1,42.09,42.09,51680.0,41.7053,41.7152,41.7053,41.7053,51680.0
2023-01-24 14:50:00,42.09,42.1,42.09,42.1,28265.0,41.7053,41.7152,41.7053,41.7152,28265.0
2023-01-24 14:55:00,42.1,42.11,42.09,42.11,39942.0,41.7152,41.7251,41.7053,41.7251,39942.0
2023-01-24 15:00:00,42.11,42.11,42.1,42.11,19734.0,41.7251,41.7251,41.7152,41.7251,19734.0
2023-01-24 15:05:00,42.11,42.12,42.1,42.12,84747.0,41.7251,41.735,41.7152,41.735,84747.0
2023-01-24 15:10:00,42.11,42.12,42.1,42.11,63133.0,41.7251,41.735,41.7152,41.7251,63133.0
2023-01-24 15:15:00,42.1,42.11,42.09,42.1,78338.0,41.7152,41.7251,41.7053,41.7152,78338.0
2023-01-24 15:20:00,42.1,42.11,42.09,42.1,73583.0,41.7152,41.7251,41.7053,41.7152,73583.0
2023-01-24 15:25:00,42.11,42.11,42.1,42.11,32694.0,41.7251,41.7251,41.7152,41.7251,32694.0
2023-01-24 15:30:00,42.11,42.11,42.09,42.11,130989.0,41.7251,41.7251,41.7053,41.7251,130989.0
2023-01-24 15:35:00,42.11,42.11,42.09,42.11,137750.0,41.7251,41.7251,41.7053,41.7251,137750.0
2023-01-24 15:40:00,42.11,42.11,42.1,42.11,44859.0,41.7251,41.7251,41.7152,41.7251,44859.0
2023-01-24 15:45:00,42.11,42.11,42.1,42.11,135298.0,41.7251,41.7251,41.7152,41.7251,135298.0
2023-01-24 15:50:00,42.11,42.12,42.1,42.12,253534.0,41.7251,41.735,41.7152,41.735,253534.0
2023-01-24 15:55:00,42.12,42.14,42.11,42.13,366544.0,41.735,41.7549,41.7251,41.7449,366544.0
2023-01-25 09:30:00,41.65,41.68,41.5,41.55,487969.0,41.2693,41.2991,41.1207,41.1702,487969.0
2023-01-25 09:35:00,41.55,41.55,41.51,41.52,144653.0,41.1702,41.1702,41.1306,41.1405,144653.0
2023-01-25 09:40:00,41.52,41.54,41.51,41.54,97742.0,41.1405,41.1603,41.1306,41.1603,97742.0
2023-01-25 09:45:00,41.53,41.54,41.51,41.53,121716.0,41.1504,41.1603,41.1306,41.1504,121716.0
2023-01-25 09:50:00,41.52,41.57,41.52,41.57,233168.0,41.1405,41.1901,41.1405,41.1901,233168.0
2023-01-25 09:55:00,41.58,41.59,41.54,41.55,71696.0,41.2,41.2099,41.1603,41.1702,71696.0
2023-01-25 10:00:00,41.54,41.57,41.52,41.54,79263.0,41.1603,41.1901,41.1405,41.1603,79263.0
2023-01-25 10:05:00,41.55,41.61,41.55,41.58,588375.0,41.1702,41.2297,41.1702,41.2,588375.0
2023-01-25 10:10:00,41.58,41.6,41.54,41.55,43546.0,41.2,41.2198,41.1603,41.1702,43546.0
2023-01-25 10:15:00,41.54,41.59,41.53,41.56,38096.0,41.1603,41.2099,41.1504,41.1802,38096.0
2023-01-25 10:20:00,41.56,41.57,41.53,41.53,32497.0,41.1802,41.1901,41.1504,41.1504,32497.0
2023-01-25 10:25:00,41.53,41.54,41.51,41.53,45930.0,41.1504,41.1603,41.1306,41.1504,45930.0
2023-01-25 10:30:00,41.54,41.55,41.52,41.52,36212.0,41.1603,41.1702,41.1405,41.1405,36212.0
2023-01-25 10:35:00,41.53,41.54,41.5,41.52,19411.0,41.1504,41.1603,41.1207,41.1405,19411.0
2023-01-25 10:40:00,41.52,41.54,41.5,41.54,141033.0,41.1405,41.1603,41.1207,41.1603,141033.0
2023-01-25 10:45:00,41.54,41.56,41.53,41.56,67199.0,41.1603,41.1802,41.1504,41.1802,67199.0
2023-01-25 10:50:00,41.56,41.57,41.54,41.56,49759.0,41.1802,41.1901,41.1603,41.1802,49759.0
2023-01-25 10:55:00,41.56,41.6,41.55,41.59,67050.0,41.1802,41.2198,41.1702,41.2099,67050.0
2023-01-25 11:00:00,41.6,41.63,41.59,41.61,81251.0,41.2198,41.2495,41.2099,41.2297,81251.0
2023-01-25 11:05:00,41.62,41.62,41.6,41.61,90422.0,41.2396,41.2396,41.2198,41.2297,90422.0
2023-01-25 11:10:00,41.61,41.62,41.59,41.61,26214.0,41.2297,41.2396,41.2099,41.2297,26214.0
2023-01-25 11:15:00,41.61,41.65,41.6,41.64,31740.0,41.2297,41.2693,41.2198,41.2594,31740.0
2023-01-25 11:20:00,41.64,41.67,41.63,41.66,49500.0,41.2594,41.2891,41.2495,41.2792,49500.0
2023-01-25 11:25:00,41.66,41.67,41.65,41.66,31536.0,41.2792,41.2891,41.2693,41.2792,31536.0
2023-01-25 11:30:00,41.66,41.68,41.66,41.68,26539.0,41.2792,41.2991,41.2792,41.2991,26539.0
2023-01-25 11:35:00,41.68,41.7,41.67,41.69,20079.0,41.2991,41.3189,41.2891,41.309,20079.0
2023-01-25 11:40:00,41.7,41.7,41.69,41.7,20683.0,41.3189,41.3189,41.309,41.3189,20683.0
2023-01-25 11:45:00,41.7,41.71,41.69,41.71,26437.0,41.3189,41.3288,41.309,41.3288,26437.0
2023-01-25 11:50:00,41.71,41.75,41.69,41.73,218163.0,41.3288,41.3684,41.309,41.3486,218163.0
2023-01-25 11:55:00,41.73,41.74,41.71,41.71,29271.0,41.3486,41.3585,41.3288,41.3288,29271.0
2023-01-25 12:00:00,41.72,41.72,41.69,41.69,11347.0,41.3387,41.3387,41.309,41.309,11347.0
2023-01-25 12:05:00,41.69,41.7,41.69,41.7,23970.0,41.309,41.3189,41.309,41.3189,23970.0
2023-01-25 12:10:00,41.7,41.7,41.69,41.7,6845.0,41.3189,41.3189,41.309,41.3189,6845.0
2023-01-25 12:15:00,41.7,41.7,41.69,41.69,10746.0,41.3189,41.3189,41.309,41.309,10746.0
2023-01-25 12:20:00,41.69,41.7,41.68,41.7,46750.0,41.309,41.3189,41.2991,41.3189,46750.0
2023-01-25 12:25:00,41.7,41.7,41.67,41.67,9378.0,41.3189,41.3189,41.2891,41.2891,9378.0
2023-01-25 12:30:00,41.68,41.68,41.67,41.67,6147.0,41.2991,41.2991,41.2891,41.2891,6147.0
2023-01-25 12:35:00,41.67,41.68,41.66,41.67,20062.0,41.2891,41.2991,41.2792,41.2891,20062.0
2023-01-25 12:40:00,41.67,41.69,41.67,41.68,21394.0,41.2891,41.309,41.2891,41.2991,21394.0
2023-01-25 12:45:00,41.67,41.67,41.66,41.66,5900.0,41.2891,41.2891,41.2792,41.2792,5900.0
2023-01-25 12:50:00,41.66,41.68,41.66,41.68,20314.0,41.2792,41.2991,41.2792,41.2991,20314.0
2023-01-25 12:55:00,41.68,41.68,41.66,41.68,20099.0,41.2991,41.2991,41.2792,41.2991,20099.0
2023-01-25 13:00:00,41.68,41.71,41.67,41.68,58252.0,41.2991,41.3288,41.2891,41.2991,58252.0
2023-01-25 13:05:00,41.68,41.7,41.67,41.69,15638.0,41.2991,41.3189,41.2891,41.309,15638.0
2023-01-25 13:10:00,41.7,41.72,41.69,41.71,28955.0,41.3189,41.3387,41.309,41.3288,28955.0
2023-01-25 13:15:00,41.72,41.72,41.7,41.71,11986.0,41.3387,41.3387,41.3189,41.3288,11986.0
2023-01-25 13:20:00,41.71,41.73,41.71,41.73,4783.0,41.3288,41.3486,41.3288,41.3486,4783.0
2023-01-25 13:25:00,41.73,41.74,41.72,41.73,8309.0,41.3486,41.3585,41.3387,41.3486,8309.0
2023-01-25 13:30:00,41.74,41.75,41.72,41.72,4543.0,41.3585,41.3684,41.3387,41.3387,4543.0
2023-01-25 13:35:00,41.73,41.74,41.72,41.73,11850.0,41.3486,41.3585,41.3387,41.3486,11850.0
2023-01-25 13:40:00,41.73,41.74,41.72,41.73,7336.0,41.3486,41.3585,41.3387,41.3486,7336.0
2023-01-25 13:45:00,41.73,41.76,41.72,41.76,5612.0,41.3486,41.3783,41.3387,41.3783,5612.0
2023-01-25 13:50:00,41.76,41.76,41.73,41.73,14502.0,41.3783,41.3783,41.3486,41.3486,14502.0
2023-01-25 13:55:00,41.73,41.74,41.72,41.73,9798.0,41.3486,41.3585,41.3387,41.3486,9798.0
2023-01-25 14:00:00,41.73,41.73,41.7,41.72,6731.0,41.3486,41.3486,41.3189,41.3387,6731.0
2023-01-25 14:05:00,41.72,41.73,41.71,41.72,13893.0,41.3387,41.3486,41.3288,41.3387,13893.0
2023-01-25 14:10:00,41.72,41.75,41.71,41.74,14950.0,41.3387,41.3684,41.3288,41.3585,14950.0
2023-01-25 14:15:00,41.74,41.76,41.74,41.76,18502.0,41.3585,41.3783,41.3585,41.3783,18502.0
2023-01-25 14:20:00,41.76,41.76,41.73,41.73,31077.0,41.3783,41.3783,41.3486,41.3486,31077.0
2023-01-25 14:25:00,41.73,41.74,41.72,41.73,34703.0,41.3486,41.3585,41.3387,41.3486,34703.0
2023-01-25 14:30:00,41.73,41.75,41.71,41.72,16179.0,41.3486,41.3684,41.3288,41.3387,16179.0
2023-01-25 14:35:00,41.71,41.72,41.71,41.71,2673.0,41.3288,41.3387,41.3288,41.3288,2673.0
2023-01-25 14:40:00,41.72,41.73,41.71,41.73,11087.0,41.3387,41.3486,41.3288,41.3486,11087.0
2023-01-25 14:45:00,41.73,41.73,41.71,41.72,6595.0,41.3486,41.3486,41.3288,41.3387,6595.0
2023-01-25 14:50:00,41.73,41.74,41.71,41.73,26948.0,41.3486,41.3585,41.3288,41.3486,26948.0
2023-01-25 14:55:00,41.73,41.75,41.73,41.74,7805.0,41.3486,41.3684,41.3486,41.3585,7805.0
2023-01-25 15:00:00,41.73,41.76,41.73,41.75,31001.0,41.3486,41.3783,41.3486,41.3684,31001.0
2023-01-25 15:05:00,41.76,41.76,41.75,41.76,8231.0,41.3783,41.3783,41.3684,41.3783,8231.0
2023-01-25 15:10:00,41.75,41.77,41.74,41.76,24700.0,41.3684,41.3882,41.3585,41.3783,24700.0
2023-01-25 15:15:00,41.76,41.76,41.73,41.73,8060.0,41.3783,41.3783,41.3486,41.3486,8060.0
2023-01-25 15:20:00,41.73,41.74,41.72,41.72,14029.0,41.3486,41.3585,41.3387,41.3387,14029.0
2023-01-25 15:25:00,41.73,41.74,41.72,41.73,13889.0,41.3486,41.3585,41.3387,41.3486,13889.0
2023-01-25 15:30:00,41.73,41.75,41.73,41.75,19442.0,41.3486,41.3684,41.3486,41.3684,19442.0
2023-01-25 15:35:00,41.75,41.75,41.72,41.74,117066.0,41.3684,41.3684,41.3387,41.3585,117066.0
2023-01-25 15:40:00,41.74,41.75,41.73,41.73,22493.0,41.3585,41.3684,41.3486,41.3486,22493.0
2023-01-25 15:45:00,41.74,41.76,41.73,41.76,29096.0,41.3585,41.3783,41.3486,41.3783,29096.0
2023-01-25 15:50:00,41.76,41.76,41.75,41.76,50006.0,41.3783,41.3783,41.3684,41.3783,50006.0
2023-01-25 15:55:00,41.76,41.79,41.75,41.77,127599.0,41.3783,41.4081,41.3684,41.3882,127599.0
2023-01-26 09:30:00,41.86,41.91,41.83,41.86,70834.0,41.4774,41.527,41.4477,41.4774,70834.0
2023-01-26 09:35:00,41.85,41.88,41.83,41.87,75745.0,41.4675,41.4972,41.4477,41.4873,75745.0
2023-01-26 09:40:00,41.86,41.88,41.82,41.83,27919.0,41.4774,41.4972,41.4378,41.4477,27919.0
2023-01-26 09:45:00,41.83,41.85,41.8,41.8,16653.0,41.4477,41.4675,41.418,41.418,16653.0
2023-01-26 09:50:00,41.8,41.8,41.75,41.76,136893.0,41.418,41.418,41.3684,41.3783,136893.0
2023-01-26 09:55:00,41.76,41.78,41.73,41.78,40240.0,41.3783,41.3981,41.3486,41.3981,40240.0
2023-01-26 10:00:00,41.78,41.82,41.77,41.81,31188.0,41.3981,41.4378,41.3882,41.4279,31188.0
2023-01-26 10:05:00,41.81,41.81,41.77,41.79,13669.0,41.4279,41.4279,41.3882,41.4081,13669.0
2023-01-26 10:10:00,41.79,41.84,41.78,41.83,11514.0,41.4081,41.4576,41.3981,41.4477,11514.0
2023-01-26 10:15:00,41.84,41.85,41.82,41.84,8188.0,41.4576,41.4675,41.4378,41.4576,8188.0
2023-01-26 10:20:00,41.84,41.85,41.83,41.85,10109.0,41.4576,41.4675,41.4477,41.4675,10109.0
2023-01-26 10:25:00,41.85,41.86,41.83,41.84,5708.0,41.4675,41.4774,41.4477,41.4576,5708.0
2023-01-26 10:30:00,41.83,41.86,41.83,41.86,8504.0,41.4477,41.4774,41.4477,41.4774,8504.0
2023-01-26 10:35:00,41.85,41.86,41.8,41.8,10818.0,41.4675,41.4774,41.418,41.418,10818.0
2023-01-26 10:40:00,41.8,41.83,41.8,41.82,24703.0,41.418,41.4477,41.418,41.4378,24703.0
2023-01-26 10:45:00,41.81,41.83,41.81,41.82,15136.0,41.4279,41.4477,41.4279,41.4378,15136.0
2023-01-26 10:50:00,41.82,41.83,41.76,41.77,32141.0,41.4378,41.4477,41.3783,41.3882,32141.0
2023-01-26 10:55:00,41.77,41.77,41.73,41.75,11644.0,41.3882,41.3882,41.3486,41.3684,11644.0
2023-01-26 11:00:00,41.75,41.79,41.74,41.78,11677.0,41.3684,41.4081,41.3585,41.3981,11677.0
2023-01-26 11:05:00,41.79,41.79,41.76,41.79,18546.0,41.4081,41.4081,41.3783,41.4081,18546.0
2023-01-26 11:10:00,41.79,41.8,41.77,41.8,27567.0,41.4081,41.418,41.3882,41.418,27567.0
2023-01-26 11:15:00,41.8,41.82,41.79,41.79,14598.0,41.418,41.4378,41.4081,41.4081,14598.0
2023-01-26 11:20:00,41.8,41.8,41.76,41.77,15933.0,41.418,41.418,41.3783,41.3882,15933.0
2023-01-26 11:25:00,41.77,41.79,41.76,41.79,65349.0,41.3882,41.4081,41.3783,41.4081,65349.0
2023-01-26 11:30:00,41.79,41.8,41.78,41.79,8879.0,41.4081,41.418,41.3981,41.4081,8879.0
2023-01-26 11:35:00,41.8,41.82,41.78,41.79,114688.0,41.418,41.4378,41.3981,41.4081,114688.0
2023-01-26 11:40:00,41.8,41.8,41.78,41.8,3122.0,41.418,41.418,41.3981,41.418,3122.0
2023-01-26 11:45:00,41.8,41.81,41.8,41.8,1900.0,41.418,41.4279,41.418,41.418,1900.0
2023-01-26 11:50:00,41.8,41.8,41.79,41.8,4060.0,41.418,41.418,41.4081,41.418,4060.0
2023-01-26 11:55:00,41.79,41.81,41.79,41.8,6329.0,41.4081,41.4279,41.4081,41.418,6329.0
2023-01-26 12:00:00,41.8,41.81,41.8,41.8,8870.0,41.418,41.4279,41.418,41.418,8870.0
2023-01-26 12:05:00,41.8,41.81,41.8,41.8,4121.0,41.418,41.4279,41.418,41.418,4121.0
2023-01-26 12:10:00,41.81,41.83,41.81,41.82,10036.0,41.4279,41.4477,41.4279,41.4378,10036.0
2023-01-26 12:15:00,41.82,41.82,41.81,41.82,7665.0,41.4378,41.4378,41.4279,41.4378,7665.0
2023-01-26 12:20:00,41.82,41.82,41.81,41.82,1757.0,41.4378,41.4378,41.4279,41.4378,1757.0
2023-01-26 12:25:00,41.82,41.82,41.81,41.82,2058.0,41.4378,41.4378,41.4279,41.4378,2058.0
2023-01-26 12:30:00,41.81,41.84,41.81,41.84,10213.0,41.4279,41.4576,41.4279,41.4576,10213.0
2023-01-26 12:35:00,41.84,41.84,41.83,41.84,1892.0,41.4576,41.4576,41.4477,41.4576,1892.0
2023-01-26 12:40:00,41.84,41.85,41.83,41.84,6943.0,41.4576,41.4675,41.4477,41.4576,6943.0
2023-01-26 12:45:00,41.84,41.84,41.82,41.82,4304.0,41.4576,41.4576,41.4378,41.4378,4304.0
2023-01-26 12:50:00,41.83,41.85,41.82,41.84,11338.0,41.4477,41.4675,41.4378,41.4576,11338.0
2023-01-26 12:55:00,41.84,41.84,41.82,41.83,4829.0,41.4576,41.4576,41.4378,41.4477,4829.0
2023-01-26 13:00:00,41.83,41.84,41.83,41.84,6840.0,41.4477,41.4576,41.4477,41.4576,6840.0
2023-01-26 13:05:00,41.84,41.84,41.81,41.82,7197.0,41.4576,41.4576,41.4279,41.4378,7197.0
2023-01-26 13:10:00,41.82,41.83,41.82,41.83,2710.0,41.4378,41.4477,41.4378,41.4477,2710.0
2023-01-26 13:15:00,41.83,41.84,41.82,41.83,3457.0,41.4477,41.4576,41.4378,41.4477,3457.0
2023-01-26 13:20:00,41.83,41.84,41.82,41.84,1487.0,41.4477,41.4576,41.4378,41.4576,1487.0
2023-01-26 13:25:00,41.84,41.85,41.83,41.84,9426.0,41.4576,41.4675,41.4477,41.4576,9426.0
2023-01-26 13:30:00,41.84,41.86,41.84,41.85,1550.0,41.4576,41.4774,41.4576,41.4675,1550.0
2023-01-26 13:35:00,41.86,41.87,41.85,41.87,5050.0,41.4774,41.4873,41.4675,41.4873,5050.0
2023-01-26 13:40:00,41.87,41.88,41.86,41.87,8641.0,41.4873,41.4972,41.4774,41.4873,8641.0
2023-01-26 13:45:00,41.87,41.89,41.86,41.89,11903.0,41.4873,41.5071,41.4774,41.5071,11903.0
2023-01-26 13:50:00,41.89,41.89,41.88,41.88,21530.0,41.5071,41.5071,41.4972,41.4972,21530.0
2023-01-26 13:55:00,41.88,41.88,41.87,41.88,11132.0,41.4972,41.4972,41.4873,41.4972,11132.0
2023-01-26 14:00:00,41.88,41.88,41.86,41.87,11251.0,41.4972,41.4972,41.4774,41.4873,11251.0
2023-01-26 14:05:00,41.86,41.89,41.86,41.88,22387.0,41.4774,41.5071,41.4774,41.4972,22387.0
2023-01-26 14:10:00,41.89,41.89,41.88,41.88,4116.0,41.5071,41.5071,41.4972,41.4972,4116.0
2023-01-26 14:15:00,41.88,41.89,41.88,41.89,21180.0,41.4972,41.5071,41.4972,41.5071,21180.0
2023-01-26 14:20:00,41.89,41.89,41.88,41.89,11677.0,41.5071,41.5071,41.4972,41.5071,11677.0
2023-01-26 14:25:00,41.89,41.89,41.87,41.88,28470.0,41.5071,41.5071,41.4873,41.4972,28470.0
2023-01-26 14:30:00,41.88,41.88,41.87,41.88,3755.0,41.4972,41.4972,41.4873,41.4972,3755.0
2023-01-26 14:35:00,41.88,41.89,41.87,41.89,9412.0,41.4972,41.5071,41.4873,41.5071,9412.0
2023-01-26 14:40:00,41.88,41.89,41.88,41.88,1633.0,41.4972,41.5071,41.4972,41.4972,1633.0
2023-01-26 14:45:00,41.89,41.89,41.88,41.89,8146.0,41.5071,41.5071,41.4972,41.5071,8146.0
2023-01-26 14:50:00,41.88,41.89,41.87,41.87,8149.0,41.4972,41.5071,41.4873,41.4873,8149.0
2023-01-26 14:55:00,41.88,41.89,41.87,41.89,3623.0,41.4972,41.5071,41.4873,41.5071,3623.0
2023-01-26 15:00:00,41.89,41.89,41.88,41.89,12992.0,41.5071,41.5071,41.4972,41.5071,12992.0
2023-01-26 15:05:00,41.89,41.89,41.87,41.88,23158.0,41.5071,41.5071,41.4873,41.4972,23158.0
2023-01-26 15:10:00,41.88,41.88,41.87,41.88,15506.0,41.4972,41.4972,41.4873,41.4972,15506.0
2023-01-26 15:15:00,41.89,41.89,41.88,41.89,9428.0,41.5071,41.5071,41.4972,41.5071,9428.0
2023-01-26 15:20:00,41.89,41.89,41.88,41.89,13846.0,41.5071,41.5071,41.4972,41.5071,13846.0
2023-01-26 15:25:00,41.89,41.9,41.88,41.89,31045.0,41.5071,41.517,41.4972,41.5071,31045.0
2023-01-26 15:30:00,41.89,41.9,41.88,41.89,18867.0,41.5071,41.517,41.4972,41.5071,18867.0
2023-01-26 15:35:00,41.89,41.89,41.88,41.89,8679.0,41.5071,41.5071,41.4972,41.5071,8679.0
2023-01-26 15:40:00,41.89,41.89,41.88,41.88,18969.0,41.5071,41.5071,41.4972,41.4972,18969.0
2023-01-26 15:45:00,41.88,41.9,41.88,41.9,93833.0,41.4972,41.517,41.4972,41.517,93833.0
2023-01-26 15:50:00,41.9,41.91,41.89,41.9,59625.0,41.517,41.527,41.5071,41.517,59625.0
2023-01-26 15:55:00,41.9,41.92,41.89,41.9,105013.0,41.517,41.5369,41.5071,41.517,105013.0
2023-01-27 09:30:00,40.93,40.93,40.76,40.76,108360.0,40.5559,40.5559,40.3875,40.3875,108360.0
2023-01-27 09:35:00,40.76,40.82,40.75,40.81,115465.0,40.3875,40.4469,40.3776,40.437,115465.0
2023-01-27 09:40:00,40.8,40.83,40.79,40.8,48267.0,40.4271,40.4568,40.4172,40.4271,48267.0
2023-01-27 09:45:00,40.8,40.85,40.8,40.84,51208.0,40.4271,40.4766,40.4271,40.4667,51208.0
2023-01-27 09:50:00,40.84,40.86,40.83,40.85,65354.0,40.4667,40.4866,40.4568,40.4766,65354.0
2023-01-27 09:55:00,40.85,40.85,40.81,40.82,49075.0,40.4766,40.4766,40.437,40.4469,49075.0
2023-01-27 10:00:00,40.82,40.87,40.79,40.87,68545.0,40.4469,40.4965,40.4172,40.4965,68545.0
2023-01-27 10:05:00,40.87,40.87,40.84,40.84,23198.0,40.4965,40.4965,40.4667,40.4667,23198.0
2023-01-27 10:10:00,40.84,40.85,40.81,40.81,60695.0,40.4667,40.4766,40.437,40.437,60695.0
2023-01-27 10:15:00,40.82,40.82,40.76,40.77,81955.0,40.4469,40.4469,40.3875,40.3974,81955.0
2023-01-27 10:20:00,40.77,40.77,40.71,40.73,209394.0,40.3974,40.3974,40.3379,40.3577,209394.0
2023-01-27 10:25:00,40.73,40.8,40.73,40.79,98308.0,40.3577,40.4271,40.3577,40.4172,98308.0
2023-01-27 10:30:00,40.79,40.81,40.77,40.78,155430.0,40.4172,40.437,40.3974,40.4073,155430.0
2023-01-27 10:35:00,40.78,40.82,40.77,40.82,67259.0,40.4073,40.4469,40.3974,40.4469,67259.0
2023-01-27 10:40:00,40.82,40.83,40.8,40.81,39021.0,40.4469,40.4568,40.4271,40.437,39021.0
2023-01-27 10:45:00,40.8,40.81,40.76,40.77,33063.0,40.4271,40.437,40.3875,40.3974,33063.0
2023-01-27 10:50:00,40.77,40.79,40.76,40.77,43758.0,40.3974,40.4172,40.3875,40.3974,43758.0
2023-01-27 10:55:00,40.77,40.79,40.75,40.79,25162.0,40.3974,40.4172,40.3776,40.4172,25162.0
2023-01-27 11:00:00,40.79,40.8,40.77,40.79,42126.0,40.4172,40.4271,40.3974,40.4172,42126.0
2023-01-27 11:05:00,40.79,40.81,40.78,40.79,50407.0,40.4172,40.437,40.4073,40.4172,50407.0
2023-01-27 11:10:00,40.79,40.79,40.78,40.79,15073.0,40.4172,40.4172,40.4073,40.4172,15073.0
2023-01-27 11:15:00,40.79,40.83,40.78,40.83,22226.0,40.4172,40.4568,40.4073,40.4568,22226.0
2023-01-27 11:20:00,40.83,40.85,40.82,40.84,56002.0,40.4568,40.4766,40.4469,40.4667,56002.0
2023-01-27 11:25:00,40.84,40.86,40.84,40.85,18631.0,40.4667,40.4866,40.4667,40.4766,18631.0
2023-01-27 11:30:00,40.85,40.88,40.85,40.88,31763.0,40.4766,40.5064,40.4766,40.5064,31763.0
2023-01-27 11:35:00,40.87,40.87,40.85,40.86,25106.0,40.4965,40.4965,40.4766,40.4866,25106.0
2023-01-27 11:40:00,40.86,40.88,40.85,40.88,37568.0,40.4866,40.5064,40.4766,40.5064,37568.0
2023-01-27 11:45:00,40.88,40.88,40.86,40.87,187999.0,40.5064,40.5064,40.4866,40.4965,187999.0
2023-01-27 11:50:00,40.87,40.87,40.86,40.87,9550.0,40.4965,40.4965,40.4866,40.4965,9550.0
2023-01-27 11:55:00,40.87,40.88,40.86,40.87,130217.0,40.4965,40.5064,40.4866,40.4965,130217.0
2023-01-27 12:00:00,40.86,40.88,40.85,40.87,54464.0,40.4866,40.5064,40.4766,40.4965,54464.0
2023-01-27 12:05:00,40.87,40.88,40.86,40.88,14868.0,40.4965,40.5064,40.4866,40.5064,14868.0
2023-01-27 12:10:00,40.88,40.88,40.86,40.88,72454.0,40.5064,40.5064,40.4866,40.5064,72454.0
2023-01-27 12:15:00,40.88,40.9,40.88,40.89,30939.0,40.5064,40.5262,40.5064,40.5163,30939.0
2023-01-27 12:20:00,40.89,40.9,40.88,40.89,42325.0,40.5163,40.5262,40.5064,40.5163,42325.0
2023-01-27 12:25:00,40.89,40.9,40.87,40.88,35454.0,40.5163,40.5262,40.4965,40.5064,35454.0
2023-01-27 12:30:00,40.88,40.91,40.88,40.91,46277.0,40.5064,40.5361,40.5064,40.5361,46277.0
2023-01-27 12:35:00,40.91,40.92,40.9,40.92,15094.0,40.5361,40.546,40.5262,40.546,15094.0
2023-01-27 12:40:00,40.91,40.92,40.9,40.91,13552.0,40.5361,40.546,40.5262,40.5361,13552.0
2023-01-27 12:45:00,40.9,40.92,40.9,40.91,24239.0,40.5262,40.546,40.5262,40.5361,24239.0
2023-01-27 12:50:00,40.91,40.93,40.91,40.93,41328.0,40.5361,40.5559,40.5361,40.5559,41328.0
2023-01-27 12:55:00,40.92,40.93,40.9,40.91,12594.0,40.546,40.5559,40.5262,40.5361,12594.0
2023-01-27 13:00:00,40.91,40.91,40.88,40.9,35447.0,40.5361,40.5361,40.5064,40.5262,35447.0
2023-01-27 13:05:00,40.9,40.91,40.89,40.91,10090.0,40.5262,40.5361,40.5163,40.5361,10090.0
2023-01-27 13:10:00,40.9,40.91,40.89,40.9,32836.0,40.5262,40.5361,40.5163,40.5262,32836.0
2023-01-27 13:15:00,40.91,40.91,40.88,40.89,26109.0,40.5361,40.5361,40.5064,40.5163,26109.0
2023-01-27 13:20:00,40.89,40.89,40.88,40.89,12192.0,40.5163,40.5163,40.5064,40.5163,12192.0
2023-01-27 13:25:00,40.89,40.89,40.88,40.88,13394.0,40.5163,40.5163,40.5064,40.5064,13394.0
2023-01-27 13:30:00,40.89,40.9,40.88,40.89,19559.0,40.5163,40.5262,40.5064,40.5163,19559.0
2023-01-27 13:35:00,40.89,40.9,40.89,40.89,12097.0,40.5163,40.5262,40.5163,40.5163,12097.0
2023-01-27 13:40:00,40.9,40.9,40.86,40.88,106312.0,40.5262,40.5262,40.4866,40.5064,106312.0
2023-01-27 13:45:00,40.88,40.88,40.87,40.88,15785.0,40.5064,40.5064,40.4965,40.5064,15785.0
2023-01-27 13:50:00,40.88,40.88,40.87,40.88,31091.0,40.5064,40.5064,40.4965,40.5064,31091.0
2023-01-27 13:55:00,40.88,40.88,40.87,40.88,22183.0,40.5064,40.5064,40.4965,40.5064,22183.0
2023-01-27 14:00:00,40.88,40.9,40.87,40.88,59480.0,40.5064,40.5262,40.4965,40.5064,59480.0
2023-01-27 14:05:00,40.88,40.89,40.87,40.88,26911.0,40.5064,40.5163,40.4965,40.5064,26911.0
2023-01-27 14:10:00,40.88,40.89,40.87,40.89,21368.0,40.5064,40.5163,40.4965,40.5163,21368.0
2023-01-27 14:15:00,40.89,40.91,40.88,40.91,48728.0,40.5163,40.5361,40.5064,40.5361,48728.0
2023-01-27 14:20:00,40.91,40.91,40.9,40.9,20465.0,40.5361,40.5361,40.5262,40.5262,20465.0
2023-01-27 14:25:00,40.9,40.9,40.89,40.89,18109.0,40.5262,40.5262,40.5163,40.5163,18109.0
2023-01-27 14:30:00,40.89,40.9,40.89,40.89,24223.0,40.5163,40.5262,40.5163,40.5163,24223.0
2023-01-27 14:35:00,40.89,40.9,40.89,40.9,18244.0,40.5163,40.5262,40.5163,40.5262,18244.0
2023-01-27 14:40:00,40.89,40.9,40.89,40.9,8878.0,40.5163,40.5262,40.5163,40.5262,8878.0
2023-01-27 14:45:00,40.9,40.91,40.89,40.9,30868.0,40.5262,40.5361,40.5163,40.5262,30868.0
2023-01-27 14:50:00,40.91,40.91,40.89,40.9,38710.0,40.5361,40.5361,40.5163,40.5262,38710.0
2023-01-27 14:55:00,40.9,40.9,40.89,40.9,18677.0,40.5262,40.5262,40.5163,40.5262,18677.0
2023-01-27 15:00:00,40.9,40.9,40.89,40.89,22358.0,40.5262,40.5262,40.5163,40.5163,22358.0
2023-01-27 15:05:00,40.89,40.9,40.89,40.9,33312.0,40.5163,40.5262,40.5163,40.5262,33312.0
2023-01-27 15:10:00,40.9,40.9,40.88,40.89,29545.0,40.5262,40.5262,40.5064,40.5163,29545.0
2023-01-27 15:15:00,40.89,40.89,40.88,40.88,13866.0,40.5163,40.5163,40.5064,40.5064,13866.0
2023-01-27 15:20:00,40.89,40.89,40.86,40.88,38402.0,40.5163,40.5163,40.4866,40.5064,38402.0
2023-01-27 15:25:00,40.88,40.88,40.87,40.88,13298.0,40.5064,40.5064,40.4965,40.5064,13298.0
2023-01-27 15:30:00,40.88,40.89,40.87,40.89,43799.0,40.5064,40.5163,40.4965,40.5163,43799.0
2023-01-27 15:35:00,40.88,40.89,40.87,40.88,79266.0,40.5064,40.5163,40.4965,40.5064,79266.0
2023-01-27 15:40:00,40.88,40.88,40.87,40.88,39688.0,40.5064,40.5064,40.4965,40.5064,39688.0
2023-01-27 15:45:00,40.88,40.88,40.85,40.86,64434.0,40.5064,40.5064,40.4766,40.4866,64434.0
2023-01-27 15:50:00,40.86,40.86,40.84,40.85,102934.0,40.4866,40.4866,40.4667,40.4766,102934.0
2023-01-27 15:55:00,40.85,40.87,40.84,40.86,171578.0,40.4766,40.4965,40.4667,40.4866,171578.0
2023-01-30 09:30:00,40.89,40.89,40.82,40.84,98634.0,40.5163,40.5163,40.4469,40.4667,98634.0
2023-01-30 09:35:00,40.84,40.9,40.83,40.9,49076.0,40.4667,40.5262,40.4568,40.5262,49076.0
2023-01-30 09:40:00,40.9,40.91,40.89,40.9,47290.0,40.5262,40.5361,40.5163,40.5262,47290.0
2023-01-30 09:45:00,40.9,40.95,40.9,40.93,58555.0,40.5262,40.5757,40.5262,40.5559,58555.0
2023-01-30 09:50:00,40.93,40.96,40.92,40.92,27455.0,40.5559,40.5856,40.546,40.546,27455.0
2023-01-30 09:55:00,40.91,40.95,40.91,40.94,21074.0,40.5361,40.5757,40.5361,40.5658,21074.0
2023-01-30 10:00:00,40.93,40.99,40.93,40.98,44389.0,40.5559,40.6154,40.5559,40.6055,44389.0
2023-01-30 10:05:00,40.98,41.0,40.98,40.99,23060.0,40.6055,40.6253,40.6055,40.6154,23060.0
2023-01-30 10:10:00,40.99,40.99,40.96,40.97,25988.0,40.6154,40.6154,40.5856,40.5955,25988.0
2023-01-30 10:15:00,40.96,40.97,40.92,40.93,23483.0,40.5856,40.5955,40.546,40.5559,23483.0
2023-01-30 10:20:00,40.93,40.93,40.88,40.89,34791.0,40.5559,40.5559,40.5064,40.5163,34791.0
2023-01-30 10:25:00,40.89,40.9,40.87,40.9,38403.0,40.5163,40.5262,40.4965,40.5262,38403.0
2023-01-30 10:30:00,40.9,40.9,40.88,40.89,55536.0,40.5262,40.5262,40.5064,40.5163,55536.0
2023-01-30 10:35:00,40.89,40.9,40.88,40.89,22829.0,40.5163,40.5262,40.5064,40.5163,22829.0
2023-01-30 10:40:00,40.89,40.89,40.88,40.89,9083.0,40.5163,40.5163,40.5064,40.5163,9083.0
2023-01-30 10:45:00,40.89,40.89,40.85,40.88,39714.0,40.5163,40.5163,40.4766,40.5064,39714.0
2023-01-30 10:50:00,40.88,40.9,40.87,40.88,16081.0,40.5064,40.5262,40.4965,40.5064,16081.0
2023-01-30 10:55:00,40.87,40.89,40.87,40.89,28348.0,40.4965,40.5163,40.4965,40.5163,28348.0
2023-01-30 11:00:00,40.89,40.9,40.89,40.9,15524.0,40.5163,40.5262,40.5163,40.5262,15524.0
2023-01-30 11:05:00,40.9,40.9,40.88,40.89,8694.0,40.5262,40.5262,40.5064,40.5163,8694.0
2023-01-30 11:10:00,40.89,40.91,40.89,40.9,34648.0,40.5163,40.5361,40.5163,40.5262,34648.0
2023-01-30 11:15:00,40.9,40.9,40.89,40.9,45727.0,40.5262,40.5262,40.5163,40.5262,45727.0
2023-01-30 11:20:00,40.9,40.9,40.87,40.88,41297.0,40.5262,40.5262,40.4965,40.5064,41297.0
2023-01-30 11:25:00,40.89,40.89,40.87,40.88,9032.0,40.5163,40.5163,40.4965,40.5064,9032.0
2023-01-30 11:30:00,40.89,40.9,40.88,40.88,13747.0,40.5163,40.5262,40.5064,40.5064,13747.0
2023-01-30 11:35:00,40.88,40.88,40.86,40.87,19188.0,40.5064,40.5064,40.4866,40.4965,19188.0
2023-01-30 11:40:00,40.87,40.87,40.85,40.87,20419.0,40.4965,40.4965,40.4766,40.4965,20419.0
2023-01-30 11:45:00,40.86,40.87,40.85,40.86,9575.0,40.4866,40.4965,40.4766,40.4866,9575.0
2023-01-30 11:50:00,40.86,40.86,40.84,40.84,13571.0,40.4866,40.4866,40.4667,40.4667,13571.0
2023-01-30 11:55:00,40.84,40.87,40.82,40.87,26463.0,40.4667,40.4965,40.4469,40.4965,26463.0
2023-01-30 12:00:00,40.86,40.88,40.86,40.87,11686.0,40.4866,40.5064,40.4866,40.4965,11686.0
2023-01-30 12:05:00,40.87,40.87,40.86,40.87,5246.0,40.4965,40.4965,40.4866,40.4965,5246.0
2023-01-30 12:10:00,40.87,40.87,40.85,40.86,14659.0,40.4965,40.4965,40.4766,40.4866,14659.0
2023-01-30 12:15:00,40.86,40.86,40.84,40.85,11095.0,40.4866,40.4866,40.4667,40.4766,11095.0
2023-01-30 12:20:00,40.84,40.85,40.83,40.84,9664.0,40.4667,40.4766,40.4568,40.4667,9664.0
2023-01-30 12:25:00,40.84,40.84,40.81,40.82,10008.0,40.4667,40.4667,40.437,40.4469,10008.0
2023-01-30 12:30:00,40.82,40.82,40.8,40.8,17607.0,40.4469,40.4469,40.4271,40.4271,17607.0
2023-01-30 12:35:00,40.8,40.81,40.79,40.81,25784.0,40.4271,40.437,40.4172,40.437,25784.0
2023-01-30 12:40:00,40.8,40.82,40.79,40.81,9925.0,40.4271,40.4469,40.4172,40.437,9925.0
2023-01-30 12:45:00,40.8,40.81,40.79,40.8,6582.0,40.4271,40.437,40.4172,40.4271,6582.0
2023-01-30 12:50:00,40.8,40.81,40.78,40.8,23047.0,40.4271,40.437,40.4073,40.4271,23047.0
2023-01-30 12:55:00,40.81,40.81,40.79,40.8,9216.0,40.437,40.437,40.4172,40.4271,9216.0
2023-01-30 13:00:00,40.8,40.8,40.78,40.79,20196.0,40.4271,40.4271,40.4073,40.4172,20196.0
2023-01-30 13:05:00,40.8,40.81,40.79,40.8,97686.0,40.4271,40.437,40.4172,40.4271,97686.0
2023-01-30 13:10:00,40.8,40.81,40.8,40.8,10921.0,40.4271,40.437,40.4271,40.4271,10921.0
2023-01-30 13:15:00,40.8,40.83,40.8,40.83,11610.0,40.4271,40.4568,40.4271,40.4568,11610.0
2023-01-30 13:20:00,40.83,40.83,40.81,40.83,22033.0,40.4568,40.4568,40.437,40.4568,22033.0
2023-01-30 13:25:00,40.82,40.83,40.81,40.82,9735.0,40.4469,40.4568,40.437,40.4469,9735.0
2023-01-30 13:30:00,40.82,40.82,40.8,40.81,43279.0,40.4469,40.4469,40.4271,40.437,43279.0
2023-01-30 13:35:00,40.8,40.81,40.8,40.81,14081.0,40.4271,40.437,40.4271,40.437,14081.0
2023-01-30 13:40:00,40.8,40.81,40.79,40.79,64072.0,40.4271,40.437,40.4172,40.4172,64072.0
2023-01-30 13:45:00,40.79,40.8,40.78,40.79,37852.0,40.4172,40.4271,40.4073,40.4172,37852.0
2023-01-30 13:50:00,40.78,40.79,40.78,40.79,9653.0,40.4073,40.4172,40.4073,40.4172,9653.0
2023-01-30 13:55:00,40.79,40.8,40.78,40.8,61988.0,40.4172,40.4271,40.4073,40.4271,61988.0
2023-01-30 14:00:00,40.81,40.82,40.8,40.82,8853.0,40.437,40.4469,40.4271,40.4469,8853.0
2023-01-30 14:05:00,40.82,40.82,40.8,40.8,9203.0,40.4469,40.4469,40.4271,40.4271,9203.0
2023-01-30 14:10:00,40.8,40.81,40.79,40.8,11187.0,40.4271,40.437,40.4172,40.4271,11187.0
2023-01-30 14:15:00,40.8,40.8,40.79,40.79,5464.0,40.4271,40.4271,40.4172,40.4172,5464.0
2023-01-30 14:20:00,40.79,40.81,40.79,40.8,14303.0,40.4172,40.437,40.4172,40.4271,14303.0
2023-01-30 14:25:00,40.8,40.81,40.8,40.8,16921.0,40.4271,40.437,40.4271,40.4271,16921.0
2023-01-30 14:30:00,40.8,40.81,40.8,40.8,14297.0,40.4271,40.437,40.4271,40.4271,14297.0
2023-01-30 14:35:00,40.8,40.82,40.8,40.82,23725.0,40.4271,40.4469,40.4271,40.4469,23725.0
2023-01-30 14:40:00,40.82,40.82,40.79,40.8,11653.0,40.4469,40.4469,40.4172,40.4271,11653.0
2023-01-30 14:45:00,40.8,40.8,40.79,40.8,10358.0,40.4271,40.4271,40.4172,40.4271,10358.0
2023-01-30 14:50:00,40.8,40.8,40.79,40.8,8910.0,40.4271,40.4271,40.4172,40.4271,8910.0
2023-01-30 14:55:00,40.79,40.82,40.79,40.82,32153.0,40.4172,40.4469,40.4172,40.4469,32153.0
2023-01-30 15:00:00,40.82,40.83,40.81,40.83,11513.0,40.4469,40.4568,40.437,40.4568,11513.0
2023-01-30 15:05:00,40.83,40.83,40.81,40.82,24226.0,40.4568,40.4568,40.437,40.4469,24226.0
2023-01-30 15:10:00,40.82,40.82,40.81,40.82,13618.0,40.4469,40.4469,40.437,40.4469,13618.0
2023-01-30 15:15:00,40.81,40.82,40.81,40.82,15620.0,40.437,40.4469,40.437,40.4469,15620.0
2023-01-30 15:20:00,40.82,40.82,40.81,40.82,6934.0,40.4469,40.4469,40.437,40.4469,6934.0
2023-01-30 15:25:00,40.82,40.82,40.81,40.82,25060.0,40.4469,40.4469,40.437,40.4469,25060.0
2023-01-30 15:30:00,40.82,40.83,40.81,40.83,40810.0,40.4469,40.4568,40.437,40.4568,40810.0
2023-01-30 15:35:00,40.83,40.84,40.83,40.84,12464.0,40.4568,40.4667,40.4568,40.4667,12464.0
2023-01-30 15:40:00,40.84,40.84,40.83,40.84,16873.0,40.4667,40.4667,40.4568,40.4667,16873.0
2023-01-30 15:45:00,40.84,40.84,40.8,40.81,110488.0,40.4667,40.4667,40.4271,40.437,110488.0
2023-01-30 15:50:00,40.81,40.82,40.79,40.8,41020.0,40.437,40.4469,40.4172,40.4271,41020.0
2023-01-30 15:55:00,40.79,40.8,40.77,40.78,90659.0,40.4172,40.4271,40.3974,40.4073,90659.0
2023-01-31 09:30:00,40.85,40.85,40.78,40.8,38042.0,40.4766,40.4766,40.4073,40.4271,38042.0
2023-01-31 09:35:00,40.8,40.8,40.74,40.74,29651.0,40.4271,40.4271,40.3676,40.3676,29651.0
2023-01-31 09:40:00,40.75,40.81,40.74,40.76,27374.0,40.3776,40.437,40.3676,40.3875,27374.0
2023-01-31 09:45:00,40.77,40.8,40.74,40.78,32048.0,40.3974,40.4271,40.3676,40.4073,32048.0
2023-01-31 09:50:00,40.78,40.8,40.76,40.78,54600.0,40.4073,40.4271,40.3875,40.4073,54600.0
2023-01-31 09:55:00,40.78,40.79,40.76,40.77,41819.0,40.4073,40.4172,40.3875,40.3974,41819.0
2023-01-31 10:00:00,40.77,40.8,40.76,40.77,53665.0,40.3974,40.4271,40.3875,40.3974,53665.0
2023-01-31 10:05:00,40.78,40.82,40.76,40.77,40028.0,40.4073,40.4469,40.3875,40.3974,40028.0
2023-01-31 10:10:00,40.77,40.81,40.76,40.8,19984.0,40.3974,40.437,40.3875,40.4271,19984.0
2023-01-31 10:15:00,40.8,40.82,40.79,40.79,17661.0,40.4271,40.4469,40.4172,40.4172,17661.0
2023-01-31 10:20:00,40.79,40.82,40.78,40.8,17323.0,40.4172,40.4469,40.4073,40.4271,17323.0
2023-01-31 10:25:00,40.81,40.82,40.77,40.82,38596.0,40.437,40.4469,40.3974,40.4469,38596.0
2023-01-31 10:30:00,40.82,40.82,40.8,40.82,14439.0,40.4469,40.4469,40.4271,40.4469,14439.0
2023-01-31 10:35:00,40.82,40.83,40.8,40.8,11511.0,40.4469,40.4568,40.4271,40.4271,11511.0
2023-01-31 10:40:00,40.8,40.84,40.8,40.83,13115.0,40.4271,40.4667,40.4271,40.4568,13115.0
2023-01-31 10:45:00,40.83,40.86,40.83,40.86,28885.0,40.4568,40.4866,40.4568,40.4866,28885.0
2023-01-31 10:50:00,40.86,40.89,40.85,40.85,28849.0,40.4866,40.5163,40.4766,40.4766,28849.0
2023-01-31 10:55:00,40.86,40.86,40.84,40.86,36805.0,40.4866,40.4866,40.4667,40.4866,36805.0
2023-01-31 11:00:00,40.86,40.89,40.86,40.87,12468.0,40.4866,40.5163,40.4866,40.4965,12468.0
2023-01-31 11:05:00,40.88,40.91,40.87,40.91,17578.0,40.5064,40.5361,40.4965,40.5361,17578.0
2023-01-31 11:10:00,40.91,40.92,40.89,40.91,24137.0,40.5361,40.546,40.5163,40.5361,24137.0
2023-01-31 11:15:00,40.91,40.92,40.9,40.9,10625.0,40.5361,40.546,40.5262,40.5262,10625.0
2023-01-31 11:20:00,40.91,40.91,40.87,40.88,22545.0,40.5361,40.5361,40.4965,40.5064,22545.0
2023-01-31 11:25:00,40.88,40.9,40.86,40.89,22928.0,40.5064,40.5262,40.4866,40.5163,22928.0
2023-01-31 11:30:00,40.89,40.89,40.87,40.87,6833.0,40.5163,40.5163,40.4965,40.4965,6833.0
2023-01-31 11:35:00,40.88,40.9,40.87,40.88,12868.0,40.5064,40.5262,40.4965,40.5064,12868.0
2023-01-31 11:40:00,40.88,40.89,40.86,40.87,17612.0,40.5064,40.5163,40.4866,40.4965,17612.0
2023-01-31 11:45:00,40.87,40.89,40.86,40.88,143142.0,40.4965,40.5163,40.4866,40.5064,143142.0
2023-01-31 11:50:00,40.88,40.89,40.86,40.88,16245.0,40.5064,40.5163,40.4866,40.5064,16245.0
2023-01-31 11:55:00,40.89,40.91,40.88,40.91,22630.0,40.5163,40.5361,40.5064,40.5361,22630.0
2023-01-31 12:00:00,40.91,40.91,40.88,40.89,19693.0,40.5361,40.5361,40.5064,40.5163,19693.0
2023-01-31 12:05:00,40.89,40.9,40.88,40.89,20528.0,40.5163,40.5262,40.5064,40.5163,20528.0
2023-01-31 12:10:00,40.89,40.89,40.87,40.87,40372.0,40.5163,40.5163,40.4965,40.4965,40372.0
2023-01-31 12:15:00,40.88,40.88,40.86,40.88,25868.0,40.5064,40.5064,40.4866,40.5064,25868.0
2023-01-31 12:20:00,40.88,40.88,40.85,40.87,13925.0,40.5064,40.5064,40.4766,40.4965,13925.0
2023-01-31 12:25:00,40.86,40.87,40.85,40.87,27177.0,40.4866,40.4965,40.4766,40.4965,27177.0
2023-01-31 12:30:00,40.87,40.87,40.85,40.85,59990.0,40.4965,40.4965,40.4766,40.4766,59990.0
2023-01-31 12:35:00,40.86,40.88,40.85,40.88,9044.0,40.4866,40.5064,40.4766,40.5064,9044.0
2023-01-31 12:40:00,40.88,40.88,40.87,40.88,44171.0,40.5064,40.5064,40.4965,40.5064,44171.0
2023-01-31 12:45:00,40.88,40.89,40.87,40.89,22066.0,40.5064,40.5163,40.4965,40.5163,22066.0
2023-01-31 12:50:00,40.88,40.89,40.87,40.88,10655.0,40.5064,40.5163,40.4965,40.5064,10655.0
2023-01-31 12:55:00,40.88,40.88,40.87,40.88,6515.0,40.5064,40.5064,40.4965,40.5064,6515.0
2023-01-31 13:00:00,40.87,40.89,40.87,40.89,10749.0,40.4965,40.5163,40.4965,40.5163,10749.0
2023-01-31 13:05:00,40.89,40.9,40.88,40.9,7564.0,40.5163,40.5262,40.5064,40.5262,7564.0
2023-01-31 13:10:00,40.9,40.9,40.89,40.9,5531.0,40.5262,40.5262,40.5163,40.5262,5531.0
2023-01-31 13:15:00,40.9,40.9,40.89,40.89,14180.0,40.5262,40.5262,40.5163,40.5163,14180.0
2023-01-31 13:20:00,40.89,40.9,40.88,40.89,19740.0,40.5163,40.5262,40.5064,40.5163,19740.0
2023-01-31 13:25:00,40.89,40.91,40.88,40.91,31126.0,40.5163,40.5361,40.5064,40.5361,31126.0
2023-01-31 13:30:00,40.91,40.91,40.9,40.91,6315.0,40.5361,40.5361,40.5262,40.5361,6315.0
2023-01-31 13:35:00,40.91,40.91,40.89,40.9,9929.0,40.5361,40.5361,40.5163,40.5262,9929.0
2023-01-31 13:40:00,40.9,40.92,40.9,40.9,16679.0,40.5262,40.546,40.5262,40.5262,16679.0
2023-01-31 13:45:00,40.91,40.92,40.9,40.91,13471.0,40.5361,40.546,40.5262,40.5361,13471.0
2023-01-31 13:50:00,40.92,40.92,40.91,40.91,3162.0,40.546,40.546,40.5361,40.5361,3162.0
2023-01-31 13:55:00,40.91,40.92,40.91,40.91,31940.0,40.5361,40.546,40.5361,40.5361,31940.0
2023-01-31 14:00:00,40.91,40.92,40.91,40.91,11100.0,40.5361,40.546,40.5361,40.5361,11100.0
2023-01-31 14:05:00,40.91,40.92,40.91,40.92,4606.0,40.5361,40.546,40.5361,40.546,4606.0
2023-01-31 14:10:00,40.92,40.92,40.91,40.91,14324.0,40.546,40.546,40.5361,40.5361,14324.0
2023-01-31 14:15:00,40.92,40.92,40.9,40.91,31330.0,40.546,40.546,40.5262,40.5361,31330.0
2023-01-31 14:20:00,40.91,40.92,40.9,40.91,17334.0,40.5361,40.546,40.5262,40.5361,17334.0
2023-01-31 14:25:00,40.91,40.91,40.9,40.91,5908.0,40.5361,40.5361,40.5262,40.5361,5908.0
2023-01-31 14:30:00,40.91,40.92,40.9,40.91,15348.0,40.5361,40.546,40.5262,40.5361,15348.0
2023-01-31 14:35:00,40.92,40.92,40.91,40.92,4857.0,40.546,40.546,40.5361,40.546,4857.0
2023-01-31 14:40:00,40.91,40.92,40.91,40.91,9448.0,40.5361,40.546,40.5361,40.5361,9448.0
2023-01-31 14:45:00,40.91,40.92,40.91,40.91,14268.0,40.5361,40.546,40.5361,40.5361,14268.0
2023-01-31 14:50:00,40.91,40.92,40.91,40.91,94815.0,40.5361,40.546,40.5361,40.5361,94815.0
2023-01-31 14:55:00,40.91,40.92,40.9,40.91,7062.0,40.5361,40.546,40.5262,40.5361,7062.0
2023-01-31 15:00:00,40.91,40.91,40.9,40.91,11258.0,40.5361,40.5361,40.5262,40.5361,11258.0
2023-01-31 15:05:00,40.91,40.91,40.9,40.91,13299.0,40.5361,40.5361,40.5262,40.5361,13299.0
2023-01-31 15:10:00,40.91,40.91,40.9,40.91,32677.0,40.5361,40.5361,40.5262,40.5361,32677.0
2023-01-31 15:15:00,40.91,40.91,40.9,40.91,14955.0,40.5361,40.5361,40.5262,40.5361,14955.0
2023-01-31 15:20:00,40.91,40.91,40.9,40.91,11205.0,40.5361,40.5361,40.5262,40.5361,11205.0
2023-01-31 15:25:00,40.91,40.91,40.9,40.91,13719.0,40.5361,40.5361,40.5262,40.5361,13719.0
2023-01-31 15:30:00,40.91,40.93,40.9,40.93,54305.0,40.5361,40.5559,40.5262,40.5559,54305.0
2023-01-31 15:35:00,40.93,40.93,40.92,40.93,14058.0,40.5559,40.5559,40.546,40.5559,14058.0
2023-01-31 15:40:00,40.93,40.95,40.92,40.95,31819.0,40.5559,40.5757,40.546,40.5757,31819.0
2023-01-31 15:45:00,40.95,40.95,40.94,40.95,19371.0,40.5757,40.5757,40.5658,40.5757,19371.0
2023-01-31 15:50:00,40.95,40.97,40.94,40.97,62133.0,40.5757,40.5955,40.5658,40.5955,62133.0
2023-01-31 15:55:00,40.97,41.0,40.96,40.99,190983.0,40.5955,40.6253,40.5856,40.6154,190983.0
2023-02-01 09:30:00,40.67,40.68,40.55,40.58,108109.0,40.2983,40.3082,40.1794,40.2091,108109.0
2023-02-01 09:35:00,40.58,40.59,40.55,40.58,93950.0,40.2091,40.219,40.1794,40.2091,93950.0
2023-02-01 09:40:00,40.58,40.59,40.55,40.55,89468.0,40.2091,40.219,40.1794,40.1794,89468.0
2023-02-01 09:45:00,40.56,40.61,40.55,40.6,83065.0,40.1893,40.2388,40.1794,40.2289,83065.0
2023-02-01 09:50:00,40.6,40.62,40.59,40.62,68520.0,40.2289,40.2487,40.219,40.2487,68520.0
2023-02-01 09:55:00,40.62,40.62,40.57,40.58,28142.0,40.2487,40.2487,40.1992,40.2091,28142.0
2023-02-01 10:00:00,40.58,40.6,40.5,40.53,171372.0,40.2091,40.2289,40.1298,40.1596,171372.0
2023-02-01 10:05:00,40.53,40.54,40.49,40.52,64610.0,40.1596,40.1695,40.1199,40.1497,64610.0
2023-02-01 10:10:00,40.51,40.54,40.51,40.53,122200.0,40.1398,40.1695,40.1398,40.1596,122200.0
2023-02-01 10:15:00,40.52,40.53,40.5,40.51,85192.0,40.1497,40.1596,40.1298,40.1398,85192.0
2023-02-01 10:20:00,40.51,40.52,40.48,40.51,91870.0,40.1398,40.1497,40.11,40.1398,91870.0
2023-02-01 10:25:00,40.51,40.51,40.49,40.5,45972.0,40.1398,40.1398,40.1199,40.1298,45972.0
2023-02-01 10:30:00,40.5,40.52,40.49,40.52,49539.0,40.1298,40.1497,40.1199,40.1497,49539.0
2023-02-01 10:35:00,40.52,40.52,40.49,40.5,94954.0,40.1497,40.1497,40.1199,40.1298,94954.0
2023-02-01 10:40:00,40.49,40.5,40.48,40.48,27469.0,40.1199,40.1298,40.11,40.11,27469.0
2023-02-01 10:45:00,40.48,40.5,40.47,40.48,28548.0,40.11,40.1298,40.1001,40.11,28548.0
2023-02-01 10:50:00,40.47,40.48,40.44,40.47,50965.0,40.1001,40.11,40.0704,40.1001,50965.0
2023-02-01 10:55:00,40.47,40.48,40.45,40.45,213471.0,40.1001,40.11,40.0803,40.0803,213471.0
2023-02-01 11:00:00,40.46,40.47,40.45,40.47,19301.0,40.0902,40.1001,40.0803,40.1001,19301.0
2023-02-01 11:05:00,40.47,40.47,40.46,40.47,10511.0,40.1001,40.1001,40.0902,40.1001,10511.0
2023-02-01 11:10:00,40.47,40.48,40.46,40.48,13982.0,40.1001,40.11,40.0902,40.11,13982.0
2023-02-01 11:15:00,40.48,40.48,40.47,40.48,12725.0,40.11,40.11,40.1001,40.11,12725.0
2023-02-01 11:20:00,40.48,40.5,40.47,40.5,30706.0,40.11,40.1298,40.1001,40.1298,30706.0
2023-02-01 11:25:00,40.5,40.5,40.49,40.5,17994.0,40.1298,40.1298,40.1199,40.1298,17994.0
2023-02-01 11:30:00,40.5,40.52,40.49,40.52,26562.0,40.1298,40.1497,40.1199,40.1497,26562.0
2023-02-01 11:35:00,40.52,40.53,40.5,40.51,388952.0,40.1497,40.1596,40.1298,40.1398,388952.0
2023-02-01 11:40:00,40.51,40.52,40.49,40.49,122197.0,40.1398,40.1497,40.1199,40.1199,122197.0
2023-02-01 11:45:00,40.49,40.5,40.46,40.47,259406.0,40.1199,40.1298,40.0902,40.1001,259406.0
2023-02-01 11:50:00,40.47,40.47,40.31,40.34,470902.0,40.1001,40.1001,39.9416,39.9713,470902.0
2023-02-01 11:55:00,40.34,40.36,40.17,40.27,466033.0,39.9713,39.9911,39.8029,39.9019,466033.0
2023-02-01 12:00:00,40.27,40.31,40.26,40.29,159806.0,39.9019,39.9416,39.892,39.9218,159806.0
2023-02-01 12:05:00,40.29,40.29,40.22,40.24,54026.0,39.9218,39.9218,39.8524,39.8722,54026.0
2023-02-01 12:10:00,40.24,40.26,40.18,40.19,60612.0,39.8722,39.892,39.8128,39.8227,60612.0
2023-02-01 12:15:00,40.19,40.19,40.16,40.16,62520.0,39.8227,39.8227,39.793,39.793,62520.0
2023-02-01 12:20:00,40.16,40.18,40.16,40.17,53568.0,39.793,39.8128,39.793,39.8029,53568.0
2023-02-01 12:25:00,40.18,40.18,40.11,40.12,34554.0,39.8128,39.8128,39.7434,39.7533,34554.0
2023-02-01 12:30:00,40.12,40.13,40.1,40.11,51453.0,39.7533,39.7632,39.7335,39.7434,51453.0
2023-02-01 12:35:00,40.11,40.11,40.06,40.08,68990.0,39.7434,39.7434,39.6939,39.7137,68990.0
2023-02-01 12:40:00,40.07,40.08,40.03,40.04,125061.0,39.7038,39.7137,39.6641,39.674,125061.0
2023-02-01 12:45:00,40.04,40.04,40.0,40.02,93895.0,39.674,39.674,39.6344,39.6542,93895.0
2023-02-01 12:50:00,40.02,40.02,40.01,40.01,18232.0,39.6542,39.6542,39.6443,39.6443,18232.0
2023-02-01 12:55:00,40.02,40.02,40.01,40.01,17366.0,39.6542,39.6542,39.6443,39.6443,17366.0
2023-02-01 13:00:00,40.01,40.02,40.01,40.02,29772.0,39.6443,39.6542,39.6443,39.6542,29772.0
2023-02-01 13:05:00,40.02,40.02,40.01,40.01,34787.0,39.6542,39.6542,39.6443,39.6443,34787.0
2023-02-01 13:10:00,40.02,40.02,40.01,40.01,18061.0,39.6542,39.6542,39.6443,39.6443,18061.0
2023-02-01 13:15:00,40.01,40.02,40.0,40.02,88587.0,39.6443,39.6542,39.6344,39.6542,88587.0
2023-02-01 13:20:00,40.01,40.02,40.01,40.01,51579.0,39.6443,39.6542,39.6443,39.6443,51579.0
2023-02-01 13:25:00,40.01,40.02,40.01,40.02,52281.0,39.6443,39.6542,39.6443,39.6542,52281.0
2023-02-01 13:30:00,40.02,40.02,40.01,40.02,139666.0,39.6542,39.6542,39.6443,39.6542,139666.0
2023-02-01 13:35:00,40.02,40.04,40.01,40.04,133787.0,39.6542,39.674,39.6443,39.674,133787.0
2023-02-01 13:40:00,40.04,40.04,40.02,40.02,50331.0,39.674,39.674,39.6542,39.6542,50331.0
2023-02-01 13:45:00,40.02,40.02,40.0,40.01,189265.0,39.6542,39.6542,39.6344,39.6443,189265.0
2023-02-01 13:50:00,40.01,40.01,39.98,39.99,134819.0,39.6443,39.6443,39.6146,39.6245,134819.0
2023-02-01 13:55:00,39.98,40.02,39.98,40.01,87879.0,39.6146,39.6542,39.6146,39.6443,87879.0
2023-02-01 14:00:00,40.0,40.03,39.91,39.94,160290.0,39.6344,39.6641,39.5452,39.575,160290.0
2023-02-01 14:05:00,39.96,40.08,39.95,40.04,46028.0,39.5948,39.7137,39.5849,39.674,46028.0
2023-02-01 14:10:00,40.03,40.1,40.02,40.05,76110.0,39.6641,39.7335,39.6542,39.684,76110.0
2023-02-01 14:15:00,40.05,40.07,40.0,40.02,43872.0,39.684,39.7038,39.6344,39.6542,43872.0
2023-02-01 14:20:00,40.02,40.05,40.01,40.04,31112.0,39.6542,39.684,39.6443,39.674,31112.0
2023-02-01 14:25:00,40.04,40.05,40.01,40.04,145622.0,39.674,39.684,39.6443,39.674,145622.0
2023-02-01 14:30:00,40.04,40.05,39.95,40.0,85269.0,39.674,39.684,39.5849,39.6344,85269.0
2023-02-01 14:35:00,39.99,40.18,39.98,40.16,79510.0,39.6245,39.8128,39.6146,39.793,79510.0
2023-02-01 14:40:00,40.17,40.25,40.16,40.25,102318.0,39.8029,39.8821,39.793,39.8821,102318.0
2023-02-01 14:45:00,40.25,40.29,40.21,40.22,144457.0,39.8821,39.9218,39.8425,39.8524,144457.0
2023-02-01 14:50:00,40.22,40.24,40.21,40.22,279639.0,39.8524,39.8722,39.8425,39.8524,279639.0
2023-02-01 14:55:00,40.22,40.23,40.16,40.16,177994.0,39.8524,39.8623,39.793,39.793,177994.0
2023-02-01 15:00:00,40.17,40.21,40.16,40.21,108733.0,39.8029,39.8425,39.793,39.8425,108733.0
2023-02-01 15:05:00,40.21,40.25,40.2,40.24,347791.0,39.8425,39.8821,39.8326,39.8722,347791.0
2023-02-01 15:10:00,40.24,40.24,40.18,40.19,78072.0,39.8722,39.8722,39.8128,39.8227,78072.0
2023-02-01 15:15:00,40.19,40.2,40.14,40.2,153968.0,39.8227,39.8326,39.7731,39.8326,153968.0
2023-02-01 15:20:00,40.2,40.2,40.17,40.19,81794.0,39.8326,39.8326,39.8029,39.8227,81794.0
2023-02-01 15:25:00,40.19,40.21,40.18,40.21,52145.0,39.8227,39.8425,39.8128,39.8425,52145.0
2023-02-01 15:30:00,40.21,40.25,40.21,40.25,112165.0,39.8425,39.8821,39.8425,39.8821,112165.0
2023-02-01 15:35:00,40.25,40.31,40.25,40.3,127583.0,39.8821,39.9416,39.8821,39.9317,127583.0
2023-02-01 15:40:00,40.3,40.32,40.28,40.3,186707.0,39.9317,39.9515,39.9119,39.9317,186707.0
2023-02-01 15:45:00,40.3,40.3,40.24,40.25,183381.0,39.9317,39.9317,39.8722,39.8821,183381.0
2023-02-01 15:50:00,40.25,40.25,40.18,40.19,131009.0,39.8821,39.8821,39.8128,39.8227,131009.0
2023-02-01 15:55:00,40.19,40.21,40.18,40.19,237033.0,39.8227,39.8425,39.8128,39.8227,237033.0
2023-02-02 09:30:00,40.21,40.34,40.14,40.16,238654.0,39.8425,39.9713,39.7731,39.793,238654.0
2023-02-02 09:35:00,40.16,40.16,40.04,40.06,172222.0,39.793,39.793,39.674,39.6939,172222.0
2023-02-02 09:40:00,40.05,40.06,40.02,40.06,155631.0,39.684,39.6939,39.6542,39.6939,155631.0
2023-02-02 09:45:00,40.06,40.1,40.04,40.09,124223.0,39.6939,39.7335,39.674,39.7236,124223.0
2023-02-02 09:50:00,40.09,40.1,40.04,40.05,72078.0,39.7236,39.7335,39.674,39.684,72078.0
2023-02-02 09:55:00,40.06,40.06,40.0,40.01,37067.0,39.6939,39.6939,39.6344,39.6443,37067.0
2023-02-02 10:00:00,40.0,40.03,39.96,40.0,117792.0,39.6344,39.6641,39.5948,39.6344,117792.0
2023-02-02 10:05:00,40.0,40.02,39.93,39.95,164015.0,39.6344,39.6542,39.5651,39.5849,164015.0
2023-02-02 10:10:00,39.95,39.95,39.89,39.92,146841.0,39.5849,39.5849,39.5254,39.5551,146841.0
2023-02-02 10:15:00,39.92,39.99,39.9,39.99,82371.0,39.5551,39.6245,39.5353,39.6245,82371.0
2023-02-02 10:20:00,39.98,39.99,39.95,39.99,33462.0,39.6146,39.6245,39.5849,39.6245,33462.0
2023-02-02 10:25:00,39.98,40.0,39.97,39.99,23713.0,39.6146,39.6344,39.6047,39.6245,23713.0
2023-02-02 10:30:00,39.99,40.05,39.98,40.05,55402.0,39.6245,39.684,39.6146,39.684,55402.0
2023-02-02 10:35:00,40.05,40.06,40.04,40.05,27687.0,39.684,39.6939,39.674,39.684,27687.0
2023-02-02 10:40:00,40.05,40.09,40.04,40.07,147202.0,39.684,39.7236,39.674,39.7038,147202.0
2023-02-02 10:45:00,40.08,40.1,40.07,40.09,33262.0,39.7137,39.7335,39.7038,39.7236,33262.0
2023-02-02 10:50:00,40.1,40.11,40.09,40.09,29612.0,39.7335,39.7434,39.7236,39.7236,29612.0
2023-02-02 10:55:00,40.09,40.11,40.08,40.11,44899.0,39.7236,39.7434,39.7137,39.7434,44899.0
2023-02-02 11:00:00,40.11,40.12,40.08,40.09,38355.0,39.7434,39.7533,39.7137,39.7236,38355.0
2023-02-02 11:05:00,40.1,40.1,40.08,40.1,82769.0,39.7335,39.7335,39.7137,39.7335,82769.0
2023-02-02 11:10:00,40.09,40.1,40.07,40.08,48442.0,39.7236,39.7335,39.7038,39.7137,48442.0
2023-02-02 11:15:00,40.09,40.09,40.05,40.05,98948.0,39.7236,39.7236,39.684,39.684,98948.0
2023-02-02 11:20:00,40.05,40.09,40.05,40.08,43595.0,39.684,39.7236,39.684,39.7137,43595.0
2023-02-02 11:25:00,40.08,40.09,40.07,40.08,41615.0,39.7137,39.7236,39.7038,39.7137,41615.0
2023-02-02 11:30:00,40.08,40.09,40.07,40.08,21478.0,39.7137,39.7236,39.7038,39.7137,21478.0
2023-02-02 11:35:00,40.08,40.09,40.07,40.09,53862.0,39.7137,39.7236,39.7038,39.7236,53862.0
2023-02-02 11:40:00,40.1,40.1,40.07,40.09,37230.0,39.7335,39.7335,39.7038,39.7236,37230.0
2023-02-02 11:45:00,40.09,40.09,40.07,40.09,23425.0,39.7236,39.7236,39.7038,39.7236,23425.0
2023-02-02 11:50:00,40.09,40.09,40.07,40.09,18720.0,39.7236,39.7236,39.7038,39.7236,18720.0
2023-02-02 11:55:00,40.09,40.09,40.06,40.07,26890.0,39.7236,39.7236,39.6939,39.7038,26890.0
2023-02-02 12:00:00,40.07,40.09,40.07,40.09,80502.0,39.7038,39.7236,39.7038,39.7236,80502.0
2023-02-02 12:05:00,40.09,40.1,40.08,40.09,84075.0,39.7236,39.7335,39.7137,39.7236,84075.0
2023-02-02 12:10:00,40.09,40.12,40.08,40.12,21994.0,39.7236,39.7533,39.7137,39.7533,21994.0
2023-02-02 12:15:00,40.12,40.29,40.11,40.22,2246792.0,39.7533,39.9218,39.7434,39.8524,2246792.0
2023-02-02 12:20:00,40.22,40.23,40.14,40.19,296464.0,39.8524,39.8623,39.7731,39.8227,296464.0
2023-02-02 12:25:00,40.19,40.19,40.16,40.18,57324.0,39.8227,39.8227,39.793,39.8128,57324.0
2023-02-02 12:30:00,40.17,40.19,40.14,40.19,79184.0,39.8029,39.8227,39.7731,39.8227,79184.0
2023-02-02 12:35:00,40.19,40.23,40.18,40.23,20961.0,39.8227,39.8623,39.8128,39.8623,20961.0
2023-02-02 12:40:00,40.23,40.23,40.21,40.23,60804.0,39.8623,39.8623,39.8425,39.8623,60804.0
2023-02-02 12:45:00,40.23,40.23,40.2,40.21,289964.0,39.8623,39.8623,39.8326,39.8425,289964.0
2023-02-02 12:50:00,40.2,40.21,40.18,40.19,85003.0,39.8326,39.8425,39.8128,39.8227,85003.0
2023-02-02 12:55:00,40.19,40.2,40.18,40.19,43447.0,39.8227,39.8326,39.8128,39.8227,43447.0
2023-02-02 13:00:00,40.18,40.2,40.18,40.2,17564.0,39.8128,39.8326,39.8128,39.8326,17564.0
2023-02-02 13:05:00,40.2,40.2,40.18,40.19,92719.0,39.8326,39.8326,39.8128,39.8227,92719.0
2023-02-02 13:10:00,40.19,40.2,40.18,40.2,78543.0,39.8227,39.8326,39.8128,39.8326,78543.0
2023-02-02 13:15:00,40.2,40.2,40.19,40.2,24201.0,39.8326,39.8326,39.8227,39.8326,24201.0
2023-02-02 13:20:00,40.2,40.22,40.2,40.2,34339.0,39.8326,39.8524,39.8326,39.8326,34339.0
2023-02-02 13:25:00,40.2,40.21,40.19,40.19,31449.0,39.8326,39.8425,39.8227,39.8227,31449.0
2023-02-02 13:30:00,40.2,40.21,40.19,40.21,13327.0,39.8326,39.8425,39.8227,39.8425,13327.0
2023-02-02 13:35:00,40.21,40.21,40.2,40.21,13863.0,39.8425,39.8425,39.8326,39.8425,13863.0
2023-02-02 13:40:00,40.21,40.26,40.2,40.25,250930.0,39.8425,39.892,39.8326,39.8821,250930.0
2023-02-02 13:45:00,40.25,40.26,40.23,40.25,302842.0,39.8821,39.892,39.8623,39.8821,302842.0
2023-02-02 13:50:00,40.26,40.28,40.24,40.25,182327.0,39.892,39.9119,39.8722,39.8821,182327.0
2023-02-02 13:55:00,40.25,40.26,40.23,40.25,45140.0,39.8821,39.892,39.8623,39.8821,45140.0
2023-02-02 14:00:00,40.25,40.28,40.22,40.22,35735.0,39.8821,39.9119,39.8524,39.8524,35735.0
2023-02-02 14:05:00,40.21,40.23,40.21,40.22,16659.0,39.8425,39.8623,39.8425,39.8524,16659.0
2023-02-02 14:10:00,40.21,40.22,40.18,40.2,132092.0,39.8425,39.8524,39.8128,39.8326,132092.0
2023-02-02 14:15:00,40.2,40.2,40.18,40.18,44625.0,39.8326,39.8326,39.8128,39.8128,44625.0
2023-02-02 14:20:00,40.19,40.19,40.16,40.16,32921.0,39.8227,39.8227,39.793,39.793,32921.0
2023-02-02 14:25:00,40.16,40.18,40.16,40.17,13298.0,39.793,39.8128,39.793,39.8029,13298.0
2023-02-02 14:30:00,40.18,40.18,40.14,40.15,147447.0,39.8128,39.8128,39.7731,39.783,147447.0
2023-02-02 14:35:00,40.15,40.16,40.14,40.15,46101.0,39.783,39.793,39.7731,39.783,46101.0
2023-02-02 14:40:00,40.15,40.15,40.13,40.14,42723.0,39.783,39.783,39.7632,39.7731,42723.0
2023-02-02 14:45:00,40.13,40.15,40.13,40.15,45148.0,39.7632,39.783,39.7632,39.783,45148.0
2023-02-02 14:50:00,40.15,40.15,40.12,40.13,31774.0,39.783,39.783,39.7533,39.7632,31774.0
2023-02-02 14:55:00,40.12,40.12,40.1,40.11,57034.0,39.7533,39.7533,39.7335,39.7434,57034.0
2023-02-02 15:00:00,40.11,40.12,40.09,40.1,25115.0,39.7434,39.7533,39.7236,39.7335,25115.0
2023-02-02 15:05:00,40.11,40.13,40.1,40.11,30859.0,39.7434,39.7632,39.7335,39.7434,30859.0
2023-02-02 15:10:00,40.11,40.13,40.1,40.13,33211.0,39.7434,39.7632,39.7335,39.7632,33211.0
2023-02-02 15:15:00,40.13,40.14,40.12,40.14,44267.0,39.7632,39.7731,39.7533,39.7731,44267.0
2023-02-02 15:20:00,40.14,40.15,40.13,40.15,17354.0,39.7731,39.783,39.7632,39.783,17354.0
2023-02-02 15:25:00,40.15,40.16,40.14,40.15,40227.0,39.783,39.793,39.7731,39.783,40227.0
2023-02-02 15:30:00,40.15,40.17,40.15,40.16,51740.0,39.783,39.8029,39.783,39.793,51740.0
2023-02-02 15:35:00,40.16,40.18,40.16,40.18,46796.0,39.793,39.8128,39.793,39.8128,46796.0
2023-02-02 15:40:00,40.18,40.19,40.16,40.17,93975.0,39.8128,39.8227,39.793,39.8029,93975.0
2023-02-02 15:45:00,40.17,40.18,40.16,40.16,57775.0,39.8029,39.8128,39.793,39.793,57775.0
2023-02-02 15:50:00,40.17,40.19,40.16,40.18,105402.0,39.8029,39.8227,39.793,39.8128,105402.0
2023-02-02 15:55:00,40.18,40.21,40.17,40.2,269366.0,39.8128,39.8425,39.8029,39.8326,269366.0
2023-02-03 09:30:00,40.15,40.24,40.15,40.23,42944.0,39.783,39.8722,39.783,39.8623,42944.0
2023-02-03 09:35:00,40.21,40.29,40.21,40.29,66269.0,39.8425,39.9218,39.8425,39.9218,66269.0
2023-02-03 09:40:00,40.28,40.33,40.27,40.32,40759.0,39.9119,39.9614,39.9019,39.9515,40759.0
2023-02-03 09:45:00,40.32,40.4,40.3,40.37,97156.0,39.9515,40.0308,39.9317,40.001,97156.0
2023-02-03 09:50:00,40.37,40.37,40.3,40.31,26002.0,40.001,40.001,39.9317,39.9416,26002.0
2023-02-03 09:55:00,40.3,40.32,40.29,40.3,12334.0,39.9317,39.9515,39.9218,39.9317,12334.0
2023-02-03 10:00:00,40.29,40.29,40.16,40.18,83915.0,39.9218,39.9218,39.793,39.8128,83915.0
2023-02-03 10:05:00,40.18,40.18,40.13,40.16,57131.0,39.8128,39.8128,39.7632,39.793,57131.0
2023-02-03 10:10:00,40.16,40.23,40.15,40.22,44533.0,39.793,39.8623,39.783,39.8524,44533.0
2023-02-03 10:15:00,40.23,40.33,40.23,40.3,59604.0,39.8623,39.9614,39.8623,39.9317,59604.0
2023-02-03 10:20:00,40.31,40.36,40.31,40.34,56289.0,39.9416,39.9911,39.9416,39.9713,56289.0
2023-02-03 10:25:00,40.35,40.37,40.31,40.32,48093.0,39.9812,40.001,39.9416,39.9515,48093.0
2023-02-03 10:30:00,40.3,40.31,40.26,40.3,47288.0,39.9317,39.9416,39.892,39.9317,47288.0
2023-02-03 10:35:00,40.31,40.35,40.3,40.34,26061.0,39.9416,39.9812,39.9317,39.9713,26061.0
2023-02-03 10:40:00,40.34,40.34,40.3,40.33,28228.0,39.9713,39.9713,39.9317,39.9614,28228.0
2023-02-03 10:45:00,40.32,40.33,40.31,40.32,24107.0,39.9515,39.9614,39.9416,39.9515,24107.0
2023-02-03 10:50:00,40.31,40.31,40.29,40.3,18104.0,39.9416,39.9416,39.9218,39.9317,18104.0
2023-02-03 10:55:00,40.3,40.31,40.25,40.29,25148.0,39.9317,39.9416,39.8821,39.9218,25148.0
2023-02-03 11:00:00,40.29,40.31,40.28,40.28,29849.0,39.9218,39.9416,39.9119,39.9119,29849.0
2023-02-03 11:05:00,40.27,40.27,40.22,40.25,66712.0,39.9019,39.9019,39.8524,39.8821,66712.0
2023-02-03 11:10:00,40.25,40.28,40.24,40.28,79371.0,39.8821,39.9119,39.8722,39.9119,79371.0
2023-02-03 11:15:00,40.28,40.3,40.24,40.25,88740.0,39.9119,39.9317,39.8722,39.8821,88740.0
2023-02-03 11:20:00,40.25,40.27,40.24,40.27,24015.0,39.8821,39.9019,39.8722,39.9019,24015.0
2023-02-03 11:25:00,40.26,40.27,40.23,40.26,22444.0,39.892,39.9019,39.8623,39.892,22444.0
2023-02-03 11:30:00,40.26,40.28,40.25,40.26,21250.0,39.892,39.9119,39.8821,39.892,21250.0
2023-02-03 11:35:00,40.26,40.26,40.21,40.22,29008.0,39.892,39.892,39.8425,39.8524,29008.0
2023-02-03 11:40:00,40.22,40.25,40.21,40.23,8720.0,39.8524,39.8821,39.8425,39.8623,8720.0
2023-02-03 11:45:00,40.22,40.24,40.2,40.2,18835.0,39.8524,39.8722,39.8326,39.8326,18835.0
2023-02-03 11:50:00,40.2,40.23,40.19,40.21,23481.0,39.8326,39.8623,39.8227,39.8425,23481.0
2023-02-03 11:55:00,40.21,40.21,40.16,40.18,87464.0,39.8425,39.8425,39.793,39.8128,87464.0
2023-02-03 12:00:00,40.18,40.2,40.17,40.18,20320.0,39.8128,39.8326,39.8029,39.8128,20320.0
2023-02-03 12:05:00,40.18,40.19,40.17,40.18,14435.0,39.8128,39.8227,39.8029,39.8128,14435.0
2023-02-03 12:10:00,40.18,40.18,40.15,40.17,14633.0,39.8128,39.8128,39.783,39.8029,14633.0
2023-02-03 12:15:00,40.17,40.18,40.16,40.16,7500.0,39.8029,39.8128,39.793,39.793,7500.0
2023-02-03 12:20:00,40.16,40.18,40.16,40.18,7815.0,39.793,39.8128,39.793,39.8128,7815.0
2023-02-03 12:25:00,40.17,40.19,40.17,40.18,23226.0,39.8029,39.8227,39.8029,39.8128,23226.0
2023-02-03 12:30:00,40.18,40.2,40.18,40.19,13530.0,39.8128,39.8326,39.8128,39.8227,13530.0
2023-02-03 12:35:00,40.19,40.21,40.19,40.2,10176.0,39.8227,39.8425,39.8227,39.8326,10176.0
2023-02-03 12:40:00,40.21,40.21,40.2,40.2,13663.0,39.8425,39.8425,39.8326,39.8326,13663.0
2023-02-03 12:45:00,40.21,40.21,40.15,40.16,17684.0,39.8425,39.8425,39.783,39.793,17684.0
2023-02-03 12:50:00,40.16,40.16,40.13,40.14,14558.0,39.793,39.793,39.7632,39.7731,14558.0
2023-02-03 12:55:00,40.14,40.14,40.09,40.1,16876.0,39.7731,39.7731,39.7236,39.7335,16876.0
2023-02-03 13:00:00,40.09,40.13,40.09,40.09,17944.0,39.7236,39.7632,39.7236,39.7236,17944.0
2023-02-03 13:05:00,40.09,40.1,40.07,40.07,30391.0,39.7236,39.7335,39.7038,39.7038,30391.0
2023-02-03 13:10:00,40.07,40.07,40.05,40.06,17836.0,39.7038,39.7038,39.684,39.6939,17836.0
2023-02-03 13:15:00,40.07,40.09,40.06,40.09,10844.0,39.7038,39.7236,39.6939,39.7236,10844.0
2023-02-03 13:20:00,40.08,40.1,40.07,40.08,13802.0,39.7137,39.7335,39.7038,39.7137,13802.0
2023-02-03 13:25:00,40.09,40.09,40.05,40.06,61752.0,39.7236,39.7236,39.684,39.6939,61752.0
2023-02-03 13:30:00,40.06,40.06,40.03,40.04,22761.0,39.6939,39.6939,39.6641,39.674,22761.0
2023-02-03 13:35:00,40.05,40.06,40.04,40.05,18258.0,39.684,39.6939,39.674,39.684,18258.0
2023-02-03 13:40:00,40.05,40.05,40.02,40.02,23341.0,39.684,39.684,39.6542,39.6542,23341.0
2023-02-03 13:45:00,40.02,40.05,40.01,40.05,16090.0,39.6542,39.684,39.6443,39.684,16090.0
2023-02-03 13:50:00,40.05,40.08,40.04,40.08,12742.0,39.684,39.7137,39.674,39.7137,12742.0
2023-02-03 13:55:00,40.07,40.08,40.06,40.07,11950.0,39.7038,39.7137,39.6939,39.7038,11950.0
2023-02-03 14:00:00,40.06,40.07,40.06,40.06,7221.0,39.6939,39.7038,39.6939,39.6939,7221.0
2023-02-03 14:05:00,40.07,40.09,40.05,40.06,31048.0,39.7038,39.7236,39.684,39.6939,31048.0
2023-02-03 14:10:00,40.06,40.08,40.04,40.08,12727.0,39.6939,39.7137,39.674,39.7137,12727.0
2023-02-03 14:15:00,40.07,40.07,40.05,40.06,10639.0,39.7038,39.7038,39.684,39.6939,10639.0
2023-02-03 14:20:00,40.06,40.07,40.03,40.05,73050.0,39.6939,39.7038,39.6641,39.684,73050.0
2023-02-03 14:25:00,40.04,40.05,40.03,40.05,15178.0,39.674,39.684,39.6641,39.684,15178.0
2023-02-03 14:30:00,40.05,40.05,40.02,40.04,44178.0,39.684,39.684,39.6542,39.674,44178.0
2023-02-03 14:35:00,40.03,40.07,40.03,40.06,45147.0,39.6641,39.7038,39.6641,39.6939,45147.0
2023-02-03 14:40:00,40.06,40.07,40.05,40.06,26061.0,39.6939,39.7038,39.684,39.6939,26061.0
2023-02-03 14:45:00,40.05,40.08,40.05,40.07,24850.0,39.684,39.7137,39.684,39.7038,24850.0
2023-02-03 14:50:00,40.07,40.08,40.05,40.06,22794.0,39.7038,39.7137,39.684,39.6939,22794.0
2023-02-03 14:55:00,40.07,40.08,40.02,40.04,46818.0,39.7038,39.7137,39.6542,39.674,46818.0
2023-02-03 15:00:00,40.04,40.04,40.01,40.02,31791.0,39.674,39.674,39.6443,39.6542,31791.0
2023-02-03 15:05:00,40.02,40.06,40.02,40.05,34311.0,39.6542,39.6939,39.6542,39.684,34311.0
2023-02-03 15:10:00,40.05,40.07,40.04,40.07,29010.0,39.684,39.7038,39.674,39.7038,29010.0
2023-02-03 15:15:00,40.06,40.1,40.06,40.09,36705.0,39.6939,39.7335,39.6939,39.7236,36705.0
2023-02-03 15:20:00,40.09,40.1,40.08,40.09,76880.0,39.7236,39.7335,39.7137,39.7236,76880.0
2023-02-03 15:25:00,40.09,40.1,40.08,40.09,85714.0,39.7236,39.7335,39.7137,39.7236,85714.0
2023-02-03 15:30:00,40.09,40.1,40.08,40.08,82314.0,39.7236,39.7335,39.7137,39.7137,82314.0
2023-02-03 15:35:00,40.08,40.09,40.06,40.07,66825.0,39.7137,39.7236,39.6939,39.7038,66825.0
2023-02-03 15:40:00,40.07,40.09,40.06,40.07,48802.0,39.7038,39.7236,39.6939,39.7038,48802.0
2023-02-03 15:45:00,40.07,40.07,40.04,40.05,82542.0,39.7038,39.7038,39.674,39.684,82542.0
2023-02-03 15:50:00,40.05,40.06,40.04,40.05,110364.0,39.684,39.6939,39.674,39.684,110364.0
2023-02-03 15:55:00,40.05,40.06,40.04,40.06,131167.0,39.684,39.6939,39.674,39.6939,131167.0
2023-02-06 09:30:00,39.95,40.04,39.92,40.01,112420.0,39.5849,39.674,39.5551,39.6443,112420.0
2023-02-06 09:35:00,40.01,40.01,39.9,39.92,38372.0,39.6443,39.6443,39.5353,39.5551,38372.0
2023-02-06 09:40:00,39.93,39.95,39.9,39.91,28913.0,39.5651,39.5849,39.5353,39.5452,28913.0
2023-02-06 09:45:00,39.91,39.94,39.89,39.93,32984.0,39.5452,39.575,39.5254,39.5651,32984.0
2023-02-06 09:50:00,39.93,39.98,39.88,39.9,37847.0,39.5651,39.6146,39.5155,39.5353,37847.0
2023-02-06 09:55:00,39.9,39.92,39.89,39.91,27222.0,39.5353,39.5551,39.5254,39.5452,27222.0
2023-02-06 10:00:00,39.91,39.94,39.91,39.93,19973.0,39.5452,39.575,39.5452,39.5651,19973.0
2023-02-06 10:05:00,39.93,39.94,39.9,39.94,16909.0,39.5651,39.575,39.5353,39.575,16909.0
2023-02-06 10:10:00,39.93,39.94,39.89,39.9,109314.0,39.5651,39.575,39.5254,39.5353,109314.0
2023-02-06 10:15:00,39.9,39.9,39.86,39.86,53459.0,39.5353,39.5353,39.4957,39.4957,53459.0
2023-02-06 10:20:00,39.86,39.87,39.83,39.84,23132.0,39.4957,39.5056,39.466,39.4759,23132.0
2023-02-06 10:25:00,39.84,39.84,39.83,39.84,27733.0,39.4759,39.4759,39.466,39.4759,27733.0
2023-02-06 10:30:00,39.84,39.85,39.82,39.84,33002.0,39.4759,39.4858,39.4561,39.4759,33002.0
2023-02-06 10:35:00,39.84,39.89,39.83,39.88,38731.0,39.4759,39.5254,39.466,39.5155,38731.0
2023-02-06 10:40:00,39.89,39.92,39.88,39.89,25325.0,39.5254,39.5551,39.5155,39.5254,25325.0
2023-02-06 10:45:00,39.89,39.91,39.88,39.9,15528.0,39.5254,39.5452,39.5155,39.5353,15528.0
2023-02-06 10:50:00,39.9,39.96,39.89,39.96,85117.0,39.5353,39.5948,39.5254,39.5948,85117.0
2023-02-06 10:55:00,39.96,39.96,39.94,39.95,20341.0,39.5948,39.5948,39.575,39.5849,20341.0
2023-02-06 11:00:00,39.94,39.95,39.92,39.93,15128.0,39.575,39.5849,39.5551,39.5651,15128.0
2023-02-06 11:05:00,39.93,39.98,39.92,39.93,49260.0,39.5651,39.6146,39.5551,39.5651,49260.0
2023-02-06 11:10:00,39.93,39.94,39.92,39.93,26429.0,39.5651,39.575,39.5551,39.5651,26429.0
2023-02-06 11:15:00,39.93,39.96,39.92,39.96,18070.0,39.5651,39.5948,39.5551,39.5948,18070.0
2023-02-06 11:20:00,39.95,39.99,39.95,39.98,9791.0,39.5849,39.6245,39.5849,39.6146,9791.0
2023-02-06 11:25:00,39.98,39.99,39.95,39.96,38341.0,39.6146,39.6245,39.5849,39.5948,38341.0
2023-02-06 11:30:00,39.96,39.97,39.94,39.95,60724.0,39.5948,39.6047,39.575,39.5849,60724.0
2023-02-06 11:35:00,39.95,39.97,39.94,39.95,19953.0,39.5849,39.6047,39.575,39.5849,19953.0
2023-02-06 11:40:00,39.95,39.95,39.92,39.95,28341.0,39.5849,39.5849,39.5551,39.5849,28341.0
2023-02-06 11:45:00,39.95,39.95,39.91,39.91,36907.0,39.5849,39.5849,39.5452,39.5452,36907.0
2023-02-06 11:50:00,39.91,39.93,39.9,39.92,21847.0,39.5452,39.5651,39.5353,39.5551,21847.0
2023-02-06 11:55:00,39.93,39.93,39.88,39.88,20473.0,39.5651,39.5651,39.5155,39.5155,20473.0
2023-02-06 12:00:00,39.89,39.89,39.86,39.88,23270.0,39.5254,39.5254,39.4957,39.5155,23270.0
2023-02-06 12:05:00,39.88,39.92,39.87,39.92,16834.0,39.5155,39.5551,39.5056,39.5551,16834.0
2023-02-06 12:10:00,39.91,39.92,39.91,39.92,5770.0,39.5452,39.5551,39.5452,39.5551,5770.0
2023-02-06 12:15:00,39.91,39.92,39.89,39.9,28131.0,39.5452,39.5551,39.5254,39.5353,28131.0
2023-02-06 12:20:00,39.9,39.91,39.89,39.91,7598.0,39.5353,39.5452,39.5254,39.5452,7598.0
2023-02-06 12:25:00,39.91,39.93,39.91,39.93,13839.0,39.5452,39.5651,39.5452,39.5651,13839.0
2023-02-06 12:30:00,39.94,39.95,39.93,39.94,25471.0,39.575,39.5849,39.5651,39.575,25471.0
2023-02-06 12:35:00,39.94,39.97,39.93,39.96,22084.0,39.575,39.6047,39.5651,39.5948,22084.0
2023-02-06 12:40:00,39.95,39.96,39.93,39.94,10984.0,39.5849,39.5948,39.5651,39.575,10984.0
2023-02-06 12:45:00,39.94,39.96,39.93,39.95,19481.0,39.575,39.5948,39.5651,39.5849,19481.0
2023-02-06 12:50:00,39.95,39.95,39.92,39.92,22954.0,39.5849,39.5849,39.5551,39.5551,22954.0
2023-02-06 12:55:00,39.93,39.93,39.91,39.91,14813.0,39.5651,39.5651,39.5452,39.5452,14813.0
2023-02-06 13:00:00,39.91,39.92,39.9,39.91,6735.0,39.5452,39.5551,39.5353,39.5452,6735.0
2023-02-06 13:05:00,39.91,39.92,39.9,39.91,26149.0,39.5452,39.5551,39.5353,39.5452,26149.0
2023-02-06 13:10:00,39.92,39.93,39.88,39.93,13092.0,39.5551,39.5651,39.5155,39.5651,13092.0
2023-02-06 13:15:00,39.93,39.95,39.92,39.95,7593.0,39.5651,39.5849,39.5551,39.5849,7593.0
2023-02-06 13:20:00,39.95,39.96,39.94,39.96,29771.0,39.5849,39.5948,39.575,39.5948,29771.0
2023-02-06 13:25:00,39.96,39.96,39.95,39.96,8812.0,39.5948,39.5948,39.5849,39.5948,8812.0
2023-02-06 13:30:00,39.95,39.97,39.95,39.97,32700.0,39.5849,39.6047,39.5849,39.6047,32700.0
2023-02-06 13:35:00,39.97,39.98,39.96,39.97,20374.0,39.6047,39.6146,39.5948,39.6047,20374.0
2023-02-06 13:40:00,39.97,39.97,39.95,39.95,11097.0,39.6047,39.6047,39.5849,39.5849,11097.0
2023-02-06 13:45:00,39.96,39.96,39.94,39.95,19005.0,39.5948,39.5948,39.575,39.5849,19005.0
2023-02-06 13:50:00,39.95,39.97,39.94,39.96,13482.0,39.5849,39.6047,39.575,39.5948,13482.0
2023-02-06 13:55:00,39.96,39.98,39.95,39.98,9932.0,39.5948,39.6146,39.5849,39.6146,9932.0
2023-02-06 14:00:00,39.98,40.0,39.97,40.0,20245.0,39.6146,39.6344,39.6047,39.6344,20245.0
2023-02-06 14:05:00,40.0,40.01,39.99,40.01,17059.0,39.6344,39.6443,39.6245,39.6443,17059.0
2023-02-06 14:10:00,40.01,40.02,40.0,40.02,25731.0,39.6443,39.6542,39.6344,39.6542,25731.0
2023-02-06 14:15:00,40.01,40.03,40.01,40.02,198929.0,39.6443,39.6641,39.6443,39.6542,198929.0
2023-02-06 14:20:00,40.01,40.03,40.01,40.02,37851.0,39.6443,39.6641,39.6443,39.6542,37851.0
2023-02-06 14:25:00,40.01,40.02,40.01,40.02,10029.0,39.6443,39.6542,39.6443,39.6542,10029.0
2023-02-06 14:30:00,40.02,40.02,39.99,40.0,21625.0,39.6542,39.6542,39.6245,39.6344,21625.0
2023-02-06 14:35:00,40.0,40.0,39.99,40.0,14135.0,39.6344,39.6344,39.6245,39.6344,14135.0
2023-02-06 14:40:00,40.0,40.0,39.99,40.0,18001.0,39.6344,39.6344,39.6245,39.6344,18001.0
2023-02-06 14:45:00,40.0,40.0,39.99,40.0,15242.0,39.6344,39.6344,39.6245,39.6344,15242.0
2023-02-06 14:50:00,39.99,40.0,39.97,39.98,48312.0,39.6245,39.6344,39.6047,39.6146,48312.0
2023-02-06 14:55:00,39.98,39.99,39.97,39.98,23397.0,39.6146,39.6245,39.6047,39.6146,23397.0
2023-02-06 15:00:00,39.98,39.98,39.97,39.97,11201.0,39.6146,39.6146,39.6047,39.6047,11201.0
2023-02-06 15:05:00,39.97,39.98,39.94,39.98,24017.0,39.6047,39.6146,39.575,39.6146,24017.0
2023-02-06 15:10:00,39.98,39.99,39.96,39.98,22464.0,39.6146,39.6245,39.5948,39.6146,22464.0
2023-02-06 15:15:00,39.97,39.98,39.95,39.98,62830.0,39.6047,39.6146,39.5849,39.6146,62830.0
2023-02-06 15:20:00,39.98,39.98,39.97,39.98,28602.0,39.6146,39.6146,39.6047,39.6146,28602.0
2023-02-06 15:25:00,39.97,39.97,39.95,39.97,11200.0,39.6047,39.6047,39.5849,39.6047,11200.0
2023-02-06 15:30:00,39.97,39.99,39.95,39.98,57295.0,39.6047,39.6245,39.5849,39.6146,57295.0
2023-02-06 15:35:00,39.99,40.01,39.98,40.0,39103.0,39.6245,39.6443,39.6146,39.6344,39103.0
2023-02-06 15:40:00,40.0,40.01,40.0,40.01,64119.0,39.6344,39.6443,39.6344,39.6443,64119.0
2023-02-06 15:45:00,40.0,40.01,39.98,40.0,45811.0,39.6344,39.6443,39.6146,39.6344,45811.0
2023-02-06 15:50:00,40.0,40.02,39.99,40.01,112013.0,39.6344,39.6542,39.6245,39.6443,112013.0
2023-02-06 15:55:00,40.01,40.02,39.99,40.01,86618.0,39.6443,39.6542,39.6245,39.6443,86618.0
2023-02-07 09:30:00,39.84,39.88,39.82,39.83,156786.0,39.4759,39.5155,39.4561,39.466,156786.0
2023-02-07 09:35:00,39.82,39.83,39.78,39.82,57924.0,39.4561,39.466,39.4164,39.4561,57924.0
2023-02-07 09:40:00,39.81,39.83,39.79,39.82,13314.0,39.4461,39.466,39.4263,39.4561,13314.0
2023-02-07 09:45:00,39.81,39.82,39.75,39.76,19672.0,39.4461,39.4561,39.3867,39.3966,19672.0
2023-02-07 09:50:00,39.76,39.78,39.75,39.76,15809.0,39.3966,39.4164,39.3867,39.3966,15809.0
2023-02-07 09:55:00,39.76,39.77,39.75,39.75,22535.0,39.3966,39.4065,39.3867,39.3867,22535.0
2023-02-07 10:00:00,39.76,39.76,39.75,39.75,69425.0,39.3966,39.3966,39.3867,39.3867,69425.0
2023-02-07 10:05:00,39.75,39.76,39.72,39.73,243883.0,39.3867,39.3966,39.357,39.3669,243883.0
2023-02-07 10:10:00,39.73,39.74,39.71,39.72,91998.0,39.3669,39.3768,39.3471,39.357,91998.0
2023-02-07 10:15:00,39.73,39.74,39.72,39.73,24127.0,39.3669,39.3768,39.357,39.3669,24127.0
2023-02-07 10:20:00,39.73,39.75,39.73,39.75,32644.0,39.3669,39.3867,39.3669,39.3867,32644.0
2023-02-07 10:25:00,39.75,39.75,39.72,39.73,49395.0,39.3867,39.3867,39.357,39.3669,49395.0
2023-02-07 10:30:00,39.72,39.75,39.72,39.75,9643.0,39.357,39.3867,39.357,39.3867,9643.0
2023-02-07 10:35:00,39.75,39.77,39.74,39.76,11844.0,39.3867,39.4065,39.3768,39.3966,11844.0
2023-02-07 10:40:00,39.76,39.77,39.75,39.76,18515.0,39.3966,39.4065,39.3867,39.3966,18515.0
2023-02-07 10:45:00,39.77,39.78,39.76,39.78,8879.0,39.4065,39.4164,39.3966,39.4164,8879.0
2023-02-07 10:50:00,39.78,39.79,39.76,39.77,8617.0,39.4164,39.4263,39.3966,39.4065,8617.0
2023-02-07 10:55:00,39.77,39.77,39.76,39.77,5519.0,39.4065,39.4065,39.3966,39.4065,5519.0
2023-02-07 11:00:00,39.77,39.78,39.76,39.77,8673.0,39.4065,39.4164,39.3966,39.4065,8673.0
2023-02-07 11:05:00,39.77,39.81,39.77,39.8,17203.0,39.4065,39.4461,39.4065,39.4362,17203.0
2023-02-07 11:10:00,39.8,39.81,39.78,39.79,30514.0,39.4362,39.4461,39.4164,39.4263,30514.0
2023-02-07 11:15:00,39.79,39.8,39.77,39.78,11083.0,39.4263,39.4362,39.4065,39.4164,11083.0
2023-02-07 11:20:00,39.77,39.8,39.76,39.77,19271.0,39.4065,39.4362,39.3966,39.4065,19271.0
2023-02-07 11:25:00,39.77,39.78,39.76,39.77,23473.0,39.4065,39.4164,39.3966,39.4065,23473.0
2023-02-07 11:30:00,39.77,39.79,39.76,39.78,53965.0,39.4065,39.4263,39.3966,39.4164,53965.0
2023-02-07 11:35:00,39.77,39.78,39.75,39.76,11888.0,39.4065,39.4164,39.3867,39.3966,11888.0
2023-02-07 11:40:00,39.76,39.76,39.75,39.76,2400.0,39.3966,39.3966,39.3867,39.3966,2400.0
2023-02-07 11:45:00,39.76,39.79,39.75,39.79,10393.0,39.3966,39.4263,39.3867,39.4263,10393.0
2023-02-07 11:50:00,39.79,39.79,39.78,39.78,6129.0,39.4263,39.4263,39.4164,39.4164,6129.0
2023-02-07 11:55:00,39.77,39.78,39.77,39.77,8164.0,39.4065,39.4164,39.4065,39.4065,8164.0
2023-02-07 12:00:00,39.77,39.78,39.76,39.78,12182.0,39.4065,39.4164,39.3966,39.4164,12182.0
2023-02-07 12:05:00,39.78,39.79,39.77,39.77,9999.0,39.4164,39.4263,39.4065,39.4065,9999.0
2023-02-07 12:10:00,39.77,39.79,39.77,39.78,9480.0,39.4065,39.4263,39.4065,39.4164,9480.0
2023-02-07 12:15:00,39.78,39.79,39.76,39.76,23229.0,39.4164,39.4263,39.3966,39.3966,23229.0
2023-02-07 12:20:00,39.77,39.77,39.75,39.75,15466.0,39.4065,39.4065,39.3867,39.3867,15466.0
2023-02-07 12:25:00,39.75,39.76,39.73,39.73,32856.0,39.3867,39.3966,39.3669,39.3669,32856.0
2023-02-07 12:30:00,39.73,39.74,39.71,39.71,41157.0,39.3669,39.3768,39.3471,39.3471,41157.0
2023-02-07 12:35:00,39.71,39.72,39.71,39.71,12772.0,39.3471,39.357,39.3471,39.3471,12772.0
2023-02-07 12:40:00,39.72,39.8,39.71,39.8,163704.0,39.357,39.4362,39.3471,39.4362,163704.0
2023-02-07 12:45:00,39.81,39.92,39.81,39.92,56210.0,39.4461,39.5551,39.4461,39.5551,56210.0
2023-02-07 12:50:00,39.93,40.0,39.9,39.98,99532.0,39.5651,39.6344,39.5353,39.6146,99532.0
2023-02-07 12:55:00,39.98,40.04,39.96,40.02,69677.0,39.6146,39.674,39.5948,39.6542,69677.0
2023-02-07 13:00:00,40.02,40.04,39.94,39.94,159678.0,39.6542,39.674,39.575,39.575,159678.0
2023-02-07 13:05:00,39.94,39.96,39.91,39.92,20574.0,39.575,39.5948,39.5452,39.5551,20574.0
2023-02-07 13:10:00,39.92,39.93,39.86,39.87,25261.0,39.5551,39.5651,39.4957,39.5056,25261.0
2023-02-07 13:15:00,39.87,39.88,39.8,39.88,30599.0,39.5056,39.5155,39.4362,39.5155,30599.0
2023-02-07 13:20:00,39.87,39.87,39.81,39.82,23743.0,39.5056,39.5056,39.4461,39.4561,23743.0
2023-02-07 13:25:00,39.82,39.85,39.74,39.74,18095.0,39.4561,39.4858,39.3768,39.3768,18095.0
2023-02-07 13:30:00,39.74,39.74,39.64,39.65,114496.0,39.3768,39.3768,39.2777,39.2876,114496.0
2023-02-07 13:35:00,39.65,39.69,39.64,39.68,39419.0,39.2876,39.3272,39.2777,39.3173,39419.0
2023-02-07 13:40:00,39.68,39.72,39.68,39.68,27999.0,39.3173,39.357,39.3173,39.3173,27999.0
2023-02-07 13:45:00,39.68,39.68,39.64,39.65,24803.0,39.3173,39.3173,39.2777,39.2876,24803.0
2023-02-07 13:50:00,39.65,39.69,39.64,39.69,48668.0,39.2876,39.3272,39.2777,39.3272,48668.0
2023-02-07 13:55:00,39.69,39.71,39.68,39.69,20862.0,39.3272,39.3471,39.3173,39.3272,20862.0
2023-02-07 14:00:00,39.7,39.75,39.69,39.75,10502.0,39.3372,39.3867,39.3272,39.3867,10502.0
2023-02-07 14:05:00,39.74,39.81,39.74,39.79,21044.0,39.3768,39.4461,39.3768,39.4263,21044.0
2023-02-07 14:10:00,39.79,39.82,39.79,39.81,6600.0,39.4263,39.4561,39.4263,39.4461,6600.0
2023-02-07 14:15:00,39.82,39.85,39.81,39.84,16573.0,39.4561,39.4858,39.4461,39.4759,16573.0
2023-02-07 14:20:00,39.84,39.85,39.81,39.83,10555.0,39.4759,39.4858,39.4461,39.466,10555.0
2023-02-07 14:25:00,39.84,39.86,39.82,39.84,16459.0,39.4759,39.4957,39.4561,39.4759,16459.0
2023-02-07 14:30:00,39.84,39.88,39.83,39.87,29606.0,39.4759,39.5155,39.466,39.5056,29606.0
2023-02-07 14:35:00,39.87,39.89,39.87,39.89,17754.0,39.5056,39.5254,39.5056,39.5254,17754.0
2023-02-07 14:40:00,39.89,39.91,39.87,39.88,19639.0,39.5254,39.5452,39.5056,39.5155,19639.0
2023-02-07 14:45:00,39.89,39.89,39.88,39.88,8273.0,39.5254,39.5254,39.5155,39.5155,8273.0
2023-02-07 14:50:00,39.89,39.9,39.87,39.9,19982.0,39.5254,39.5353,39.5056,39.5353,19982.0
2023-02-07 14:55:00,39.9,39.9,39.89,39.9,8788.0,39.5353,39.5353,39.5254,39.5353,8788.0
2023-02-07 15:00:00,39.9,39.94,39.89,39.9,32546.0,39.5353,39.575,39.5254,39.5353,32546.0
2023-02-07 15:05:00,39.9,39.91,39.88,39.89,29154.0,39.5353,39.5452,39.5155,39.5254,29154.0
2023-02-07 15:10:00,39.89,39.91,39.88,39.9,9537.0,39.5254,39.5452,39.5155,39.5353,9537.0
2023-02-07 15:15:00,39.9,39.92,39.89,39.92,20089.0,39.5353,39.5551,39.5254,39.5551,20089.0
2023-02-07 15:20:00,39.92,39.94,39.91,39.93,22657.0,39.5551,39.575,39.5452,39.5651,22657.0
2023-02-07 15:25:00,39.93,39.94,39.91,39.94,31452.0,39.5651,39.575,39.5452,39.575,31452.0
2023-02-07 15:30:00,39.94,39.95,39.92,39.95,23803.0,39.575,39.5849,39.5551,39.5849,23803.0
2023-02-07 15:35:00,39.95,39.97,39.93,39.97,27819.0,39.5849,39.6047,39.5651,39.6047,27819.0
2023-02-07 15:40:00,39.96,39.97,39.96,39.96,20095.0,39.5948,39.6047,39.5948,39.5948,20095.0
2023-02-07 15:45:00,39.97,39.98,39.95,39.96,63815.0,39.6047,39.6146,39.5849,39.5948,63815.0
2023-02-07 15:50:00,39.96,40.01,39.95,39.99,94016.0,39.5948,39.6443,39.5849,39.6245,94016.0
2023-02-07 15:55:00,40.0,40.0,39.94,39.94,207259.0,39.6344,39.6344,39.575,39.575,207259.0
2023-02-08 09:30:00,40.38,40.42,40.35,40.37,52960.0,40.0109,40.0506,39.9812,40.001,52960.0
2023-02-08 09:35:00,40.37,40.42,40.36,40.41,29056.0,40.001,40.0506,39.9911,40.0407,29056.0
2023-02-08 09:40:00,40.41,40.42,40.39,40.41,39754.0,40.0407,40.0506,40.0208,40.0407,39754.0
2023-02-08 09:45:00,40.41,40.41,40.35,40.35,56944.0,40.0407,40.0407,39.9812,39.9812,56944.0
2023-02-08 09:50:00,40.35,40.36,40.31,40.33,50853.0,39.9812,39.9911,39.9416,39.9614,50853.0
2023-02-08 09:55:00,40.33,40.35,40.31,40.34,58288.0,39.9614,39.9812,39.9416,39.9713,58288.0
2023-02-08 10:00:00,40.34,40.35,40.3,40.34,69493.0,39.9713,39.9812,39.9317,39.9713,69493.0
2023-02-08 10:05:00,40.34,40.34,40.3,40.3,28133.0,39.9713,39.9713,39.9317,39.9317,28133.0
2023-02-08 10:10:00,40.31,40.34,40.31,40.34,60548.0,39.9416,39.9713,39.9416,39.9713,60548.0
2023-02-08 10:15:00,40.34,40.39,40.33,40.39,114722.0,39.9713,40.0208,39.9614,40.0208,114722.0
2023-02-08 10:20:00,40.39,40.39,40.34,40.34,54750.0,40.0208,40.0208,39.9713,39.9713,54750.0
2023-02-08 10:25:00,40.34,40.36,40.33,40.34,21890.0,39.9713,39.9911,39.9614,39.9713,21890.0
2023-02-08 10:30:00,40.34,40.34,40.29,40.3,24113.0,39.9713,39.9713,39.9218,39.9317,24113.0
2023-02-08 10:35:00,40.3,40.32,40.29,40.32,34111.0,39.9317,39.9515,39.9218,39.9515,34111.0
2023-02-08 10:40:00,40.32,40.32,40.29,40.3,26773.0,39.9515,39.9515,39.9218,39.9317,26773.0
2023-02-08 10:45:00,40.3,40.3,40.29,40.3,9503.0,39.9317,39.9317,39.9218,39.9317,9503.0
2023-02-08 10:50:00,40.29,40.29,40.28,40.29,26613.0,39.9218,39.9218,39.9119,39.9218,26613.0
2023-02-08 10:55:00,40.29,40.32,40.28,40.31,41017.0,39.9218,39.9515,39.9119,39.9416,41017.0
2023-02-08 11:00:00,40.31,40.31,40.29,40.3,58993.0,39.9416,39.9416,39.9218,39.9317,58993.0
2023-02-08 11:05:00,40.3,40.31,40.29,40.3,62236.0,39.9317,39.9416,39.9218,39.9317,62236.0
2023-02-08 11:10:00,40.3,40.31,40.29,40.3,103273.0,39.9317,39.9416,39.9218,39.9317,103273.0
2023-02-08 11:15:00,40.3,40.35,40.3,40.34,79346.0,39.9317,39.9812,39.9317,39.9713,79346.0
2023-02-08 11:20:00,40.34,40.35,40.29,40.3,103608.0,39.9713,39.9812,39.9218,39.9317,103608.0
2023-02-08 11:25:00,40.3,40.31,40.26,40.28,167197.0,39.9317,39.9416,39.892,39.9119,167197.0
2023-02-08 11:30:00,40.28,40.29,40.27,40.27,31366.0,39.9119,39.9218,39.9019,39.9019,31366.0
2023-02-08 11:35:00,40.27,40.31,40.27,40.3,68392.0,39.9019,39.9416,39.9019,39.9317,68392.0
2023-02-08 11:40:00,40.3,40.3,40.27,40.29,50748.0,39.9317,39.9317,39.9019,39.9218,50748.0
2023-02-08 11:45:00,40.29,40.34,40.29,40.34,50521.0,39.9218,39.9713,39.9218,39.9713,50521.0
2023-02-08 11:50:00,40.34,40.38,40.33,40.37,372757.0,39.9713,40.0109,39.9614,40.001,372757.0
2023-02-08 11:55:00,40.37,40.41,40.36,40.41,37434.0,40.001,40.0407,39.9911,40.0407,37434.0
2023-02-08 12:00:00,40.41,40.42,40.39,40.39,53698.0,40.0407,40.0506,40.0208,40.0208,53698.0
2023-02-08 12:05:00,40.4,40.41,40.38,40.41,24867.0,40.0308,40.0407,40.0109,40.0407,24867.0
2023-02-08 12:10:00,40.41,40.42,40.4,40.4,48116.0,40.0407,40.0506,40.0308,40.0308,48116.0
2023-02-08 12:15:00,40.4,40.41,40.39,40.41,34886.0,40.0308,40.0407,40.0208,40.0407,34886.0
2023-02-08 12:20:00,40.41,40.43,40.4,40.43,29716.0,40.0407,40.0605,40.0308,40.0605,29716.0
2023-02-08 12:25:00,40.42,40.43,40.41,40.43,34770.0,40.0506,40.0605,40.0407,40.0605,34770.0
2023-02-08 12:30:00,40.42,40.43,40.39,40.39,43218.0,40.0506,40.0605,40.0208,40.0208,43218.0
2023-02-08 12:35:00,40.39,40.4,40.37,40.38,37457.0,40.0208,40.0308,40.001,40.0109,37457.0
2023-02-08 12:40:00,40.37,40.39,40.36,40.39,20578.0,40.001,40.0208,39.9911,40.0208,20578.0
2023-02-08 12:45:00,40.39,40.42,40.39,40.41,25498.0,40.0208,40.0506,40.0208,40.0407,25498.0
2023-02-08 12:50:00,40.42,40.43,40.42,40.43,38330.0,40.0506,40.0605,40.0506,40.0605,38330.0
2023-02-08 12:55:00,40.43,40.45,40.42,40.45,36151.0,40.0605,40.0803,40.0506,40.0803,36151.0
2023-02-08 13:00:00,40.45,40.5,40.45,40.5,420250.0,40.0803,40.1298,40.0803,40.1298,420250.0
2023-02-08 13:05:00,40.5,40.52,40.48,40.51,33168.0,40.1298,40.1497,40.11,40.1398,33168.0
2023-02-08 13:10:00,40.51,40.52,40.49,40.51,30212.0,40.1398,40.1497,40.1199,40.1398,30212.0
2023-02-08 13:15:00,40.52,40.52,40.5,40.52,28312.0,40.1497,40.1497,40.1298,40.1497,28312.0
2023-02-08 13:20:00,40.51,40.52,40.51,40.52,24994.0,40.1398,40.1497,40.1398,40.1497,24994.0
2023-02-08 13:25:00,40.52,40.53,40.48,40.48,67033.0,40.1497,40.1596,40.11,40.11,67033.0
2023-02-08 13:30:00,40.48,40.48,40.46,40.47,24140.0,40.11,40.11,40.0902,40.1001,24140.0
2023-02-08 13:35:00,40.46,40.49,40.46,40.47,48803.0,40.0902,40.1199,40.0902,40.1001,48803.0
2023-02-08 13:40:00,40.47,40.48,40.46,40.47,27587.0,40.1001,40.11,40.0902,40.1001,27587.0
2023-02-08 13:45:00,40.46,40.48,40.46,40.47,32678.0,40.0902,40.11,40.0902,40.1001,32678.0
2023-02-08 13:50:00,40.47,40.48,40.47,40.47,21724.0,40.1001,40.11,40.1001,40.1001,21724.0
2023-02-08 13:55:00,40.47,40.5,40.47,40.5,40650.0,40.1001,40.1298,40.1001,40.1298,40650.0
2023-02-08 14:00:00,40.5,40.5,40.48,40.5,35786.0,40.1298,40.1298,40.11,40.1298,35786.0
2023-02-08 14:05:00,40.5,40.5,40.49,40.49,26309.0,40.1298,40.1298,40.1199,40.1199,26309.0
2023-02-08 14:10:00,40.5,40.52,40.49,40.51,30325.0,40.1298,40.1497,40.1199,40.1398,30325.0
2023-02-08 14:15:00,40.51,40.53,40.51,40.52,50417.0,40.1398,40.1596,40.1398,40.1497,50417.0
2023-02-08 14:20:00,40.51,40.52,40.51,40.51,30731.0,40.1398,40.1497,40.1398,40.1398,30731.0
2023-02-08 14:25:00,40.51,40.51,40.49,40.49,22218.0,40.1398,40.1398,40.1199,40.1199,22218.0
2023-02-08 14:30:00,40.5,40.5,40.49,40.49,26125.0,40.1298,40.1298,40.1199,40.1199,26125.0
2023-02-08 14:35:00,40.5,40.5,40.49,40.49,22088.0,40.1298,40.1298,40.1199,40.1199,22088.0
2023-02-08 14:40:00,40.5,40.5,40.45,40.48,82639.0,40.1298,40.1298,40.0803,40.11,82639.0
2023-02-08 14:45:00,40.48,40.48,40.47,40.48,13682.0,40.11,40.11,40.1001,40.11,13682.0
2023-02-08 14:50:00,40.47,40.49,40.47,40.48,29570.0,40.1001,40.1199,40.1001,40.11,29570.0
2023-02-08 14:55:00,40.48,40.51,40.48,40.5,45253.0,40.11,40.1398,40.11,40.1298,45253.0
2023-02-08 15:00:00,40.5,40.51,40.47,40.48,72851.0,40.1298,40.1398,40.1001,40.11,72851.0
2023-02-08 15:05:00,40.47,40.48,40.47,40.48,47777.0,40.1001,40.11,40.1001,40.11,47777.0
2023-02-08 15:10:00,40.48,40.48,40.45,40.46,66804.0,40.11,40.11,40.0803,40.0902,66804.0
2023-02-08 15:15:00,40.46,40.47,40.45,40.45,77620.0,40.0902,40.1001,40.0803,40.0803,77620.0
2023-02-08 15:20:00,40.46,40.48,40.45,40.48,10401.0,40.0902,40.11,40.0803,40.11,10401.0
2023-02-08 15:25:00,40.48,40.49,40.47,40.48,53326.0,40.11,40.1199,40.1001,40.11,53326.0
2023-02-08 15:30:00,40.48,40.5,40.48,40.48,74483.0,40.11,40.1298,40.11,40.11,74483.0
2023-02-08 15:35:00,40.48,40.51,40.48,40.51,49177.0,40.11,40.1398,40.11,40.1398,49177.0
2023-02-08 15:40:00,40.51,40.52,40.5,40.51,82502.0,40.1398,40.1497,40.1298,40.1398,82502.0
2023-02-08 15:45:00,40.51,40.52,40.49,40.51,157693.0,40.1398,40.1497,40.1199,40.1398,157693.0
2023-02-08 15:50:00,40.51,40.52,40.51,40.52,144260.0,40.1398,40.1497,40.1398,40.1497,144260.0
2023-02-08 15:55:00,40.52,40.54,40.51,40.53,321160.0,40.1497,40.1695,40.1398,40.1596,321160.0
2023-02-09 09:30:00,40.63,40.65,40.54,40.56,49256.0,40.2587,40.2785,40.1695,40.1893,49256.0
2023-02-09 09:35:00,40.56,40.56,40.5,40.54,68811.0,40.1893,40.1893,40.1298,40.1695,68811.0
2023-02-09 09:40:00,40.55,40.57,40.54,40.55,21882.0,40.1794,40.1992,40.1695,40.1794,21882.0
2023-02-09 09:45:00,40.55,40.55,40.53,40.55,50654.0,40.1794,40.1794,40.1596,40.1794,50654.0
2023-02-09 09:50:00,40.55,40.57,40.53,40.54,74863.0,40.1794,40.1992,40.1596,40.1695,74863.0
2023-02-09 09:55:00,40.53,40.54,40.48,40.48,50767.0,40.1596,40.1695,40.11,40.11,50767.0
2023-02-09 10:00:00,40.49,40.5,40.47,40.48,63484.0,40.1199,40.1298,40.1001,40.11,63484.0
2023-02-09 10:05:00,40.48,40.49,40.47,40.48,41357.0,40.11,40.1199,40.1001,40.11,41357.0
2023-02-09 10:10:00,40.47,40.48,40.46,40.47,30937.0,40.1001,40.11,40.0902,40.1001,30937.0
2023-02-09 10:15:00,40.47,40.49,40.45,40.47,44179.0,40.1001,40.1199,40.0803,40.1001,44179.0
2023-02-09 10:20:00,40.47,40.48,40.44,40.45,45673.0,40.1001,40.11,40.0704,40.0803,45673.0
2023-02-09 10:25:00,40.44,40.45,40.4,40.4,39673.0,40.0704,40.0803,40.0308,40.0308,39673.0
2023-02-09 10:30:00,40.4,40.42,40.39,40.41,20186.0,40.0308,40.0506,40.0208,40.0407,20186.0
2023-02-09 10:35:00,40.4,40.43,40.39,40.42,21085.0,40.0308,40.0605,40.0208,40.0506,21085.0
2023-02-09 10:40:00,40.43,40.43,40.41,40.42,14806.0,40.0605,40.0605,40.0407,40.0506,14806.0
2023-02-09 10:45:00,40.42,40.46,40.42,40.46,8739.0,40.0506,40.0902,40.0506,40.0902,8739.0
2023-02-09 10:50:00,40.46,40.49,40.45,40.47,15072.0,40.0902,40.1199,40.0803,40.1001,15072.0
2023-02-09 10:55:00,40.47,40.51,40.47,40.51,20099.0,40.1001,40.1398,40.1001,40.1398,20099.0
2023-02-09 11:00:00,40.5,40.51,40.43,40.45,13214.0,40.1298,40.1398,40.0605,40.0803,13214.0
2023-02-09 11:05:00,40.44,40.47,40.43,40.47,20224.0,40.0704,40.1001,40.0605,40.1001,20224.0
2023-02-09 11:10:00,40.46,40.47,40.45,40.47,9128.0,40.0902,40.1001,40.0803,40.1001,9128.0
2023-02-09 11:15:00,40.47,40.47,40.44,40.45,7003.0,40.1001,40.1001,40.0704,40.0803,7003.0
2023-02-09 11:20:00,40.45,40.45,40.4,40.41,7579.0,40.0803,40.0803,40.0308,40.0407,7579.0
2023-02-09 11:25:00,40.42,40.44,40.42,40.44,13690.0,40.0506,40.0704,40.0506,40.0704,13690.0
2023-02-09 11:30:00,40.44,40.45,40.41,40.41,5534.0,40.0704,40.0803,40.0407,40.0407,5534.0
2023-02-09 11:35:00,40.41,40.44,40.41,40.44,35707.0,40.0407,40.0704,40.0407,40.0704,35707.0
2023-02-09 11:40:00,40.44,40.44,40.42,40.44,7893.0,40.0704,40.0704,40.0506,40.0704,7893.0
2023-02-09 11:45:00,40.44,40.44,40.42,40.43,13578.0,40.0704,40.0704,40.0506,40.0605,13578.0
2023-02-09 11:50:00,40.43,40.44,40.42,40.43,6562.0,40.0605,40.0704,40.0506,40.0605,6562.0
2023-02-09 11:55:00,40.43,40.46,40.43,40.45,6921.0,40.0605,40.0902,40.0605,40.0803,6921.0
2023-02-09 12:00:00,40.45,40.47,40.45,40.46,9039.0,40.0803,40.1001,40.0803,40.0902,9039.0
2023-02-09 12:05:00,40.46,40.48,40.45,40.47,3421.0,40.0902,40.11,40.0803,40.1001,3421.0
2023-02-09 12:10:00,40.47,40.49,40.47,40.48,4649.0,40.1001,40.1199,40.1001,40.11,4649.0
2023-02-09 12:15:00,40.48,40.48,40.45,40.48,6245.0,40.11,40.11,40.0803,40.11,6245.0
2023-02-09 12:20:00,40.48,40.49,40.47,40.49,7293.0,40.11,40.1199,40.1001,40.1199,7293.0
2023-02-09 12:25:00,40.48,40.49,40.48,40.48,3525.0,40.11,40.1199,40.11,40.11,3525.0
2023-02-09 12:30:00,40.48,40.48,40.44,40.44,14201.0,40.11,40.11,40.0704,40.0704,14201.0
2023-02-09 12:35:00,40.44,40.45,40.41,40.41,10056.0,40.0704,40.0803,40.0407,40.0407,10056.0
2023-02-09 12:40:00,40.4,40.41,40.39,40.39,5174.0,40.0308,40.0407,40.0208,40.0208,5174.0
2023-02-09 12:45:00,40.39,40.4,40.37,40.38,9211.0,40.0208,40.0308,40.001,40.0109,9211.0
2023-02-09 12:50:00,40.38,40.4,40.38,40.39,9067.0,40.0109,40.0308,40.0109,40.0208,9067.0
2023-02-09 12:55:00,40.4,40.42,40.39,40.41,4049.0,40.0308,40.0506,40.0208,40.0407,4049.0
2023-02-09 13:00:00,40.41,40.42,40.37,40.38,11437.0,40.0407,40.0506,40.001,40.0109,11437.0
2023-02-09 13:05:00,40.39,40.4,40.36,40.37,15700.0,40.0208,40.0308,39.9911,40.001,15700.0
2023-02-09 13:10:00,40.37,40.39,40.36,40.36,6647.0,40.001,40.0208,39.9911,39.9911,6647.0
2023-02-09 13:15:00,40.37,40.38,40.35,40.37,4174.0,40.001,40.0109,39.9812,40.001,4174.0
2023-02-09 13:20:00,40.37,40.38,40.35,40.36,11156.0,40.001,40.0109,39.9812,39.9911,11156.0
2023-02-09 13:25:00,40.36,40.39,40.36,40.37,8203.0,39.9911,40.0208,39.9911,40.001,8203.0
2023-02-09 13:30:00,40.36,40.41,40.35,40.4,18545.0,39.9911,40.0407,39.9812,40.0308,18545.0
2023-02-09 13:35:00,40.39,40.39,40.36,40.37,3684.0,40.0208,40.0208,39.9911,40.001,3684.0
2023-02-09 13:40:00,40.37,40.37,40.34,40.35,13085.0,40.001,40.001,39.9713,39.9812,13085.0
2023-02-09 13:45:00,40.35,40.37,40.34,40.37,5258.0,39.9812,40.001,39.9713,40.001,5258.0
2023-02-09 13:50:00,40.36,40.37,40.34,40.36,5798.0,39.9911,40.001,39.9713,39.9911,5798.0
2023-02-09 13:55:00,40.36,40.36,40.34,40.35,5063.0,39.9911,39.9911,39.9713,39.9812,5063.0
2023-02-09 14:00:00,40.35,40.37,40.35,40.35,7303.0,39.9812,40.001,39.9812,39.9812,7303.0
2023-02-09 14:05:00,40.35,40.37,40.34,40.36,3727.0,39.9812,40.001,39.9713,39.9911,3727.0
2023-02-09 14:10:00,40.36,40.36,40.33,40.34,7702.0,39.9911,39.9911,39.9614,39.9713,7702.0
2023-02-09 14:15:00,40.34,40.34,40.31,40.32,6193.0,39.9713,39.9713,39.9416,39.9515,6193.0
2023-02-09 14:20:00,40.32,40.32,40.29,40.29,10598.0,39.9515,39.9515,39.9218,39.9218,10598.0
2023-02-09 14:25:00,40.3,40.3,40.28,40.29,20360.0,39.9317,39.9317,39.9119,39.9218,20360.0
2023-02-09 14:30:00,40.29,40.31,40.28,40.29,12955.0,39.9218,39.9416,39.9119,39.9218,12955.0
2023-02-09 14:35:00,40.29,40.29,40.27,40.29,2533.0,39.9218,39.9218,39.9019,39.9218,2533.0
2023-02-09 14:40:00,40.28,40.31,40.27,40.31,4917.0,39.9119,39.9416,39.9019,39.9416,4917.0
2023-02-09 14:45:00,40.3,40.31,40.29,40.3,4499.0,39.9317,39.9416,39.9218,39.9317,4499.0
2023-02-09 14:50:00,40.3,40.31,40.29,40.3,6865.0,39.9317,39.9416,39.9218,39.9317,6865.0
2023-02-09 14:55:00,40.3,40.3,40.29,40.29,7126.0,39.9317,39.9317,39.9218,39.9218,7126.0
2023-02-09 15:00:00,40.29,40.29,40.25,40.26,20169.0,39.9218,39.9218,39.8821,39.892,20169.0
2023-02-09 15:05:00,40.26,40.28,40.24,40.27,18121.0,39.892,39.9119,39.8722,39.9019,18121.0
2023-02-09 15:10:00,40.27,40.28,40.24,40.25,18688.0,39.9019,39.9119,39.8722,39.8821,18688.0
2023-02-09 15:15:00,40.25,40.25,40.23,40.25,31638.0,39.8821,39.8821,39.8623,39.8821,31638.0
2023-02-09 15:20:00,40.25,40.25,40.24,40.24,5400.0,39.8821,39.8821,39.8722,39.8722,5400.0
2023-02-09 15:25:00,40.24,40.25,40.22,40.23,26486.0,39.8722,39.8821,39.8524,39.8623,26486.0
2023-02-09 15:30:00,40.23,40.23,40.19,40.19,34383.0,39.8623,39.8623,39.8227,39.8227,34383.0
2023-02-09 15:35:00,40.19,40.21,40.18,40.21,22725.0,39.8227,39.8425,39.8128,39.8425,22725.0
2023-02-09 15:40:00,40.21,40.22,40.2,40.22,31905.0,39.8425,39.8524,39.8326,39.8524,31905.0
2023-02-09 15:45:00,40.22,40.23,40.21,40.22,20827.0,39.8524,39.8623,39.8425,39.8524,20827.0
2023-02-09 15:50:00,40.23,40.29,40.23,40.28,56507.0,39.8623,39.9218,39.8623,39.9119,56507.0
2023-02-09 15:55:00,40.28,40.3,40.25,40.29,112147.0,39.9119,39.9317,39.8821,39.9218,112147.0
2023-02-10 09:30:00,40.32,40.4,40.32,40.35,35143.0,39.9515,40.0308,39.9515,39.9812,35143.0
2023-02-10 09:35:00,40.36,40.38,40.33,40.34,18326.0,39.9911,40.0109,39.9614,39.9713,18326.0
2023-02-10 09:40:00,40.34,40.34,40.31,40.33,7368.0,39.9713,39.9713,39.9416,39.9614,7368.0
2023-02-10 09:45:00,40.32,40.38,40.32,40.38,14029.0,39.9515,40.0109,39.9515,40.0109,14029.0
2023-02-10 09:50:00,40.37,40.38,40.34,40.34,10528.0,40.001,40.0109,39.9713,39.9713,10528.0
2023-02-10 09:55:00,40.34,40.35,40.32,40.33,9186.0,39.9713,39.9812,39.9515,39.9614,9186.0
2023-02-10 10:00:00,40.32,40.34,40.28,40.31,18620.0,39.9515,39.9713,39.9119,39.9416,18620.0
2023-02-10 10:05:00,40.33,40.34,40.31,40.33,20123.0,39.9614,39.9713,39.9416,39.9614,20123.0
2023-02-10 10:10:00,40.33,40.39,40.33,40.35,25455.0,39.9614,40.0208,39.9614,39.9812,25455.0
2023-02-10 10:15:00,40.35,40.39,40.35,40.37,13291.0,39.9812,40.0208,39.9812,40.001,13291.0
2023-02-10 10:20:00,40.37,40.38,40.35,40.37,9134.0,40.001,40.0109,39.9812,40.001,9134.0
2023-02-10 10:25:00,40.37,40.37,40.34,40.34,5720.0,40.001,40.001,39.9713,39.9713,5720.0
2023-02-10 10:30:00,40.34,40.36,40.33,40.34,3100.0,39.9713,39.9911,39.9614,39.9713,3100.0
2023-02-10 10:35:00,40.35,40.37,40.34,40.34,7281.0,39.9812,40.001,39.9713,39.9713,7281.0
2023-02-10 10:40:00,40.34,40.34,40.32,40.33,9860.0,39.9713,39.9713,39.9515,39.9614,9860.0
2023-02-10 10:45:00,40.32,40.32,40.3,40.3,5068.0,39.9515,39.9515,39.9317,39.9317,5068.0
2023-02-10 10:50:00,40.3,40.31,40.28,40.31,12107.0,39.9317,39.9416,39.9119,39.9416,12107.0
2023-02-10 10:55:00,40.31,40.33,40.3,40.32,14107.0,39.9416,39.9614,39.9317,39.9515,14107.0
2023-02-10 11:00:00,40.32,40.36,40.32,40.36,10648.0,39.9515,39.9911,39.9515,39.9911,10648.0
2023-02-10 11:05:00,40.37,40.4,40.37,40.39,12500.0,40.001,40.0308,40.001,40.0208,12500.0
2023-02-10 11:10:00,40.39,40.4,40.36,40.37,4360.0,40.0208,40.0308,39.9911,40.001,4360.0
2023-02-10 11:15:00,40.38,40.39,40.37,40.39,13102.0,40.0109,40.0208,40.001,40.0208,13102.0
2023-02-10 11:20:00,40.38,40.39,40.37,40.37,23581.0,40.0109,40.0208,40.001,40.001,23581.0
2023-02-10 11:25:00,40.37,40.37,40.33,40.34,32749.0,40.001,40.001,39.9614,39.9713,32749.0
2023-02-10 11:30:00,40.34,40.34,40.32,40.33,7925.0,39.9713,39.9713,39.9515,39.9614,7925.0
2023-02-10 11:35:00,40.33,40.33,40.31,40.31,14215.0,39.9614,39.9614,39.9416,39.9416,14215.0
2023-02-10 11:40:00,40.3,40.31,40.29,40.3,7767.0,39.9317,39.9416,39.9218,39.9317,7767.0
2023-02-10 11:45:00,40.3,40.31,40.29,40.29,6613.0,39.9317,39.9416,39.9218,39.9218,6613.0
2023-02-10 11:50:00,40.29,40.31,40.28,40.31,3736.0,39.9218,39.9416,39.9119,39.9416,3736.0
2023-02-10 11:55:00,40.3,40.31,40.29,40.3,25231.0,39.9317,39.9416,39.9218,39.9317,25231.0
2023-02-10 12:00:00,40.3,40.3,40.26,40.27,4974.0,39.9317,39.9317,39.892,39.9019,4974.0
2023-02-10 12:05:00,40.27,40.29,40.26,40.27,12937.0,39.9019,39.9218,39.892,39.9019,12937.0
2023-02-10 12:10:00,40.27,40.27,40.25,40.26,9700.0,39.9019,39.9019,39.8821,39.892,9700.0
2023-02-10 12:15:00,40.26,40.28,40.25,40.26,25306.0,39.892,39.9119,39.8821,39.892,25306.0
2023-02-10 12:20:00,40.27,40.3,40.27,40.3,5100.0,39.9019,39.9317,39.9019,39.9317,5100.0
2023-02-10 12:25:00,40.29,40.3,40.27,40.29,27896.0,39.9218,39.9317,39.9019,39.9218,27896.0
2023-02-10 12:30:00,40.29,40.32,40.29,40.3,4519.0,39.9218,39.9515,39.9218,39.9317,4519.0
2023-02-10 12:35:00,40.3,40.3,40.29,40.29,1900.0,39.9317,39.9317,39.9218,39.9218,1900.0
2023-02-10 12:40:00,40.29,40.3,40.28,40.29,3266.0,39.9218,39.9317,39.9119,39.9218,3266.0
2023-02-10 12:45:00,40.29,40.29,40.28,40.29,3412.0,39.9218,39.9218,39.9119,39.9218,3412.0
2023-02-10 12:50:00,40.29,40.29,40.29,40.29,2031.0,39.9218,39.9218,39.9218,39.9218,2031.0
2023-02-10 12:55:00,40.3,40.33,40.3,40.32,41806.0,39.9317,39.9614,39.9317,39.9515,41806.0
2023-02-10 13:00:00,40.32,40.33,40.32,40.32,2498.0,39.9515,39.9614,39.9515,39.9515,2498.0
2023-02-10 13:05:00,40.32,40.32,40.31,40.32,4310.0,39.9515,39.9515,39.9416,39.9515,4310.0
2023-02-10 13:10:00,40.32,40.32,40.3,40.31,2178.0,39.9515,39.9515,39.9317,39.9416,2178.0
2023-02-10 13:15:00,40.32,40.34,40.32,40.33,3021.0,39.9515,39.9713,39.9515,39.9614,3021.0
2023-02-10 13:20:00,40.34,40.35,40.33,40.33,3690.0,39.9713,39.9812,39.9614,39.9614,3690.0
2023-02-10 13:25:00,40.33,40.35,40.33,40.34,2900.0,39.9614,39.9812,39.9614,39.9713,2900.0
2023-02-10 13:30:00,40.34,40.34,40.31,40.32,5300.0,39.9713,39.9713,39.9416,39.9515,5300.0
2023-02-10 13:35:00,40.32,40.32,40.3,40.3,2806.0,39.9515,39.9515,39.9317,39.9317,2806.0
2023-02-10 13:40:00,40.3,40.3,40.26,40.27,7976.0,39.9317,39.9317,39.892,39.9019,7976.0
2023-02-10 13:45:00,40.27,40.3,40.27,40.29,19206.0,39.9019,39.9317,39.9019,39.9218,19206.0
2023-02-10 13:50:00,40.3,40.3,40.27,40.28,7509.0,39.9317,39.9317,39.9019,39.9119,7509.0
2023-02-10 13:55:00,40.28,40.3,40.26,40.29,6321.0,39.9119,39.9317,39.892,39.9218,6321.0
2023-02-10 14:00:00,40.29,40.29,40.26,40.28,5084.0,39.9218,39.9218,39.892,39.9119,5084.0
2023-02-10 14:05:00,40.28,40.3,40.28,40.29,11388.0,39.9119,39.9317,39.9119,39.9218,11388.0
2023-02-10 14:10:00,40.3,40.31,40.29,40.3,3257.0,39.9317,39.9416,39.9218,39.9317,3257.0
2023-02-10 14:15:00,40.3,40.31,40.29,40.31,4031.0,39.9317,39.9416,39.9218,39.9416,4031.0
2023-02-10 14:20:00,40.31,40.31,40.3,40.3,4126.0,39.9416,39.9416,39.9317,39.9317,4126.0
2023-02-10 14:25:00,40.3,40.31,40.29,40.3,5744.0,39.9317,39.9416,39.9218,39.9317,5744.0
2023-02-10 14:30:00,40.3,40.3,40.29,40.3,4814.0,39.9317,39.9317,39.9218,39.9317,4814.0
2023-02-10 14:35:00,40.31,40.31,40.29,40.3,3638.0,39.9416,39.9416,39.9218,39.9317,3638.0
2023-02-10 14:40:00,40.29,40.3,40.28,40.3,10989.0,39.9218,39.9317,39.9119,39.9317,10989.0
2023-02-10 14:45:00,40.3,40.3,40.27,40.28,3386.0,39.9317,39.9317,39.9019,39.9119,3386.0
2023-02-10 14:50:00,40.29,40.3,40.28,40.3,3459.0,39.9218,39.9317,39.9119,39.9317,3459.0
2023-02-10 14:55:00,40.3,40.3,40.28,40.29,6767.0,39.9317,39.9317,39.9119,39.9218,6767.0
2023-02-10 15:00:00,40.29,40.32,40.28,40.29,13992.0,39.9218,39.9515,39.9119,39.9218,13992.0
2023-02-10 15:05:00,40.3,40.31,40.29,40.3,5587.0,39.9317,39.9416,39.9218,39.9317,5587.0
2023-02-10 15:10:00,40.29,40.3,40.28,40.3,3751.0,39.9218,39.9317,39.9119,39.9317,3751.0
2023-02-10 15:15:00,40.3,40.3,40.28,40.29,15592.0,39.9317,39.9317,39.9119,39.9218,15592.0
2023-02-10 15:20:00,40.29,40.29,40.27,40.28,11300.0,39.9218,39.9218,39.9019,39.9119,11300.0
2023-02-10 15:25:00,40.28,40.29,40.28,40.29,3632.0,39.9119,39.9218,39.9119,39.9218,3632.0
2023-02-10 15:30:00,40.3,40.31,40.29,40.3,12966.0,39.9317,39.9416,39.9218,39.9317,12966.0
2023-02-10 15:35:00,40.3,40.32,40.3,40.32,9699.0,39.9317,39.9515,39.9317,39.9515,9699.0
2023-02-10 15:40:00,40.32,40.32,40.3,40.31,18550.0,39.9515,39.9515,39.9317,39.9416,18550.0
2023-02-10 15:45:00,40.31,40.33,40.31,40.33,20418.0,39.9416,39.9614,39.9416,39.9614,20418.0
2023-02-10 15:50:00,40.33,40.34,40.31,40.33,45427.0,39.9614,39.9713,39.9416,39.9614,45427.0
2023-02-10 15:55:00,40.33,40.33,40.31,40.32,110968.0,39.9614,39.9614,39.9416,39.9515,110968.0
2023-02-13 09:30:00,39.94,40.04,39.93,39.95,75175.0,39.575,39.674,39.5651,39.5849,75175.0
2023-02-13 09:35:00,39.95,39.99,39.94,39.99,52220.0,39.5849,39.6245,39.575,39.6245,52220.0
2023-02-13 09:40:00,39.99,40.01,39.97,39.99,15372.0,39.6245,39.6443,39.6047,39.6245,15372.0
2023-02-13 09:45:00,39.99,40.0,39.98,40.0,30603.0,39.6245,39.6344,39.6146,39.6344,30603.0
2023-02-13 09:50:00,40.0,40.03,40.0,40.02,52972.0,39.6344,39.6641,39.6344,39.6542,52972.0
2023-02-13 09:55:00,40.02,40.08,40.02,40.08,23444.0,39.6542,39.7137,39.6542,39.7137,23444.0
2023-02-13 10:00:00,40.08,40.08,40.06,40.07,17860.0,39.7137,39.7137,39.6939,39.7038,17860.0
2023-02-13 10:05:00,40.07,40.07,40.04,40.05,50630.0,39.7038,39.7038,39.674,39.684,50630.0
2023-02-13 10:10:00,40.05,40.05,40.04,40.04,16825.0,39.684,39.684,39.674,39.674,16825.0
2023-02-13 10:15:00,40.04,40.04,40.02,40.02,6394.0,39.674,39.674,39.6542,39.6542,6394.0
2023-02-13 10:20:00,40.02,40.04,40.02,40.03,7515.0,39.6542,39.674,39.6542,39.6641,7515.0
2023-02-13 10:25:00,40.04,40.06,40.03,40.06,7162.0,39.674,39.6939,39.6641,39.6939,7162.0
2023-02-13 10:30:00,40.06,40.06,40.03,40.04,6038.0,39.6939,39.6939,39.6641,39.674,6038.0
2023-02-13 10:35:00,40.04,40.06,40.03,40.04,12525.0,39.674,39.6939,39.6641,39.674,12525.0
2023-02-13 10:40:00,40.03,40.04,40.03,40.04,3080.0,39.6641,39.674,39.6641,39.674,3080.0
2023-02-13 10:45:00,40.04,40.04,40.01,40.02,21400.0,39.674,39.674,39.6443,39.6542,21400.0
2023-02-13 10:50:00,40.03,40.05,40.03,40.04,3896.0,39.6641,39.684,39.6641,39.674,3896.0
2023-02-13 10:55:00,40.04,40.05,40.02,40.02,6677.0,39.674,39.684,39.6542,39.6542,6677.0
2023-02-13 11:00:00,40.03,40.03,40.02,40.02,5530.0,39.6641,39.6641,39.6542,39.6542,5530.0
2023-02-13 11:05:00,40.02,40.03,40.01,40.02,3764.0,39.6542,39.6641,39.6443,39.6542,3764.0
2023-02-13 11:10:00,40.03,40.06,40.03,40.05,3528.0,39.6641,39.6939,39.6641,39.684,3528.0
2023-02-13 11:15:00,40.06,40.07,40.06,40.07,14857.0,39.6939,39.7038,39.6939,39.7038,14857.0
2023-02-13 11:20:00,40.06,40.07,40.06,40.06,10468.0,39.6939,39.7038,39.6939,39.6939,10468.0
2023-02-13 11:25:00,40.06,40.07,40.06,40.07,7012.0,39.6939,39.7038,39.6939,39.7038,7012.0
2023-02-13 11:30:00,40.06,40.06,40.03,40.03,14217.0,39.6939,39.6939,39.6641,39.6641,14217.0
2023-02-13 11:35:00,40.04,40.04,40.02,40.02,17164.0,39.674,39.674,39.6542,39.6542,17164.0
2023-02-13 11:40:00,40.02,40.07,40.02,40.06,16764.0,39.6542,39.7038,39.6542,39.6939,16764.0
2023-02-13 11:45:00,40.06,40.07,40.06,40.07,5485.0,39.6939,39.7038,39.6939,39.7038,5485.0
2023-02-13 11:50:00,40.06,40.06,40.04,40.05,9254.0,39.6939,39.6939,39.674,39.684,9254.0
2023-02-13 11:55:00,40.04,40.05,40.03,40.05,7473.0,39.674,39.684,39.6641,39.684,7473.0
2023-02-13 12:00:00,40.05,40.06,40.05,40.06,1400.0,39.684,39.6939,39.684,39.6939,1400.0
2023-02-13 12:05:00,40.05,40.07,40.05,40.07,5532.0,39.684,39.7038,39.684,39.7038,5532.0
2023-02-13 12:10:00,40.07,40.08,40.07,40.07,16529.0,39.7038,39.7137,39.7038,39.7038,16529.0
2023-02-13 12:15:00,40.08,40.09,40.07,40.08,3994.0,39.7137,39.7236,39.7038,39.7137,3994.0
2023-02-13 12:20:00,40.09,40.1,40.08,40.09,7026.0,39.7236,39.7335,39.7137,39.7236,7026.0
2023-02-13 12:25:00,40.09,40.1,40.09,40.09,3060.0,39.7236,39.7335,39.7236,39.7236,3060.0
2023-02-13 12:30:00,40.09,40.1,40.09,40.1,19280.0,39.7236,39.7335,39.7236,39.7335,19280.0
2023-02-13 12:35:00,40.1,40.11,40.09,40.1,26575.0,39.7335,39.7434,39.7236,39.7335,26575.0
2023-02-13 12:40:00,40.1,40.11,40.1,40.11,18290.0,39.7335,39.7434,39.7335,39.7434,18290.0
2023-02-13 12:45:00,40.1,40.11,40.1,40.1,8865.0,39.7335,39.7434,39.7335,39.7335,8865.0
2023-02-13 12:50:00,40.11,40.11,40.1,40.11,3898.0,39.7434,39.7434,39.7335,39.7434,3898.0
2023-02-13 12:55:00,40.11,40.11,40.09,40.09,10603.0,39.7434,39.7434,39.7236,39.7236,10603.0
2023-02-13 13:00:00,40.09,40.09,40.08,40.09,3332.0,39.7236,39.7236,39.7137,39.7236,3332.0
2023-02-13 13:05:00,40.09,40.09,40.05,40.07,114323.0,39.7236,39.7236,39.684,39.7038,114323.0
2023-02-13 13:10:00,40.06,40.07,40.05,40.06,15991.0,39.6939,39.7038,39.684,39.6939,15991.0
2023-02-13 13:15:00,40.06,40.07,40.06,40.07,10931.0,39.6939,39.7038,39.6939,39.7038,10931.0
2023-02-13 13:20:00,40.07,40.08,40.06,40.08,2992.0,39.7038,39.7137,39.6939,39.7137,2992.0
2023-02-13 13:25:00,40.08,40.09,40.08,40.09,10012.0,39.7137,39.7236,39.7137,39.7236,10012.0
2023-02-13 13:30:00,40.09,40.1,40.08,40.09,7765.0,39.7236,39.7335,39.7137,39.7236,7765.0
2023-02-13 13:35:00,40.1,40.1,40.09,40.09,5033.0,39.7335,39.7335,39.7236,39.7236,5033.0
2023-02-13 13:40:00,40.1,40.1,40.09,40.1,2598.0,39.7335,39.7335,39.7236,39.7335,2598.0
2023-02-13 13:45:00,40.1,40.13,40.09,40.13,7254.0,39.7335,39.7632,39.7236,39.7632,7254.0
2023-02-13 13:50:00,40.12,40.12,40.1,40.11,9576.0,39.7533,39.7533,39.7335,39.7434,9576.0
2023-02-13 13:55:00,40.11,40.12,40.1,40.12,4351.0,39.7434,39.7533,39.7335,39.7533,4351.0
2023-02-13 14:00:00,40.12,40.13,40.11,40.12,3471.0,39.7533,39.7632,39.7434,39.7533,3471.0
2023-02-13 14:05:00,40.13,40.13,40.11,40.12,10943.0,39.7632,39.7632,39.7434,39.7533,10943.0
2023-02-13 14:10:00,40.11,40.12,40.09,40.09,17803.0,39.7434,39.7533,39.7236,39.7236,17803.0
2023-02-13 14:15:00,40.09,40.11,40.09,40.11,6168.0,39.7236,39.7434,39.7236,39.7434,6168.0
2023-02-13 14:20:00,40.1,40.11,40.09,40.09,7941.0,39.7335,39.7434,39.7236,39.7236,7941.0
2023-02-13 14:25:00,40.09,40.1,40.07,40.08,7705.0,39.7236,39.7335,39.7038,39.7137,7705.0
2023-02-13 14:30:00,40.08,40.08,40.04,40.05,35343.0,39.7137,39.7137,39.674,39.684,35343.0
2023-02-13 14:35:00,40.05,40.08,40.05,40.06,13471.0,39.684,39.7137,39.684,39.6939,13471.0
2023-02-13 14:40:00,40.06,40.07,40.04,40.07,14132.0,39.6939,39.7038,39.674,39.7038,14132.0
2023-02-13 14:45:00,40.07,40.07,40.04,40.05,11466.0,39.7038,39.7038,39.674,39.684,11466.0
2023-02-13 14:50:00,40.05,40.06,40.05,40.05,300.0,39.684,39.6939,39.684,39.684,300.0
2023-02-13 14:55:00,40.05,40.06,40.04,40.05,7568.0,39.684,39.6939,39.674,39.684,7568.0
2023-02-13 15:00:00,40.05,40.05,40.02,40.04,9590.0,39.684,39.684,39.6542,39.674,9590.0
2023-02-13 15:05:00,40.04,40.06,40.04,40.05,2782.0,39.674,39.6939,39.674,39.684,2782.0
2023-02-13 15:10:00,40.05,40.06,40.04,40.04,12560.0,39.684,39.6939,39.674,39.674,12560.0
2023-02-13 15:15:00,40.04,40.04,40.03,40.04,16298.0,39.674,39.674,39.6641,39.674,16298.0
2023-02-13 15:20:00,40.04,40.05,40.04,40.05,2314.0,39.674,39.684,39.674,39.684,2314.0
2023-02-13 15:25:00,40.05,40.05,40.04,40.05,1705.0,39.684,39.684,39.674,39.684,1705.0
2023-02-13 15:30:00,40.05,40.07,40.05,40.07,16933.0,39.684,39.7038,39.684,39.7038,16933.0
2023-02-13 15:35:00,40.07,40.08,40.06,40.08,5116.0,39.7038,39.7137,39.6939,39.7137,5116.0
2023-02-13 15:40:00,40.08,40.09,40.07,40.09,6065.0,39.7137,39.7236,39.7038,39.7236,6065.0
2023-02-13 15:45:00,40.09,40.09,40.08,40.09,11381.0,39.7236,39.7236,39.7137,39.7236,11381.0
2023-02-13 15:50:00,40.09,40.09,40.07,40.09,30132.0,39.7236,39.7236,39.7038,39.7236,30132.0
2023-02-13 15:55:00,40.09,40.13,40.09,40.11,104758.0,39.7236,39.7632,39.7236,39.7434,104758.0
2023-02-14 09:30:00,39.99,40.01,39.87,39.91,57001.0,39.6245,39.6443,39.5056,39.5452,57001.0
2023-02-14 09:35:00,39.9,40.0,39.9,40.0,26707.0,39.5353,39.6344,39.5353,39.6344,26707.0
2023-02-14 09:40:00,40.02,40.05,40.01,40.03,934965.0,39.6542,39.684,39.6443,39.6641,934965.0
2023-02-14 09:45:00,40.04,40.12,40.04,40.1,29501.0,39.674,39.7533,39.674,39.7335,29501.0
2023-02-14 09:50:00,40.11,40.12,40.09,40.11,15070.0,39.7434,39.7533,39.7236,39.7434,15070.0
2023-02-14 09:55:00,40.12,40.16,40.12,40.16,19184.0,39.7533,39.793,39.7533,39.793,19184.0
2023-02-14 10:00:00,40.16,40.2,40.16,40.16,25857.0,39.793,39.8326,39.793,39.793,25857.0
2023-02-14 10:05:00,40.16,40.19,40.15,40.19,15060.0,39.793,39.8227,39.783,39.8227,15060.0
2023-02-14 10:10:00,40.18,40.24,40.17,40.21,50644.0,39.8128,39.8722,39.8029,39.8425,50644.0
2023-02-14 10:15:00,40.21,40.23,40.17,40.18,32911.0,39.8425,39.8623,39.8029,39.8128,32911.0
2023-02-14 10:20:00,40.19,40.2,40.17,40.18,17411.0,39.8227,39.8326,39.8029,39.8128,17411.0
2023-02-14 10:25:00,40.18,40.19,40.12,40.13,12565.0,39.8128,39.8227,39.7533,39.7632,12565.0
2023-02-14 10:30:00,40.13,40.15,40.08,40.09,18667.0,39.7632,39.783,39.7137,39.7236,18667.0
2023-02-14 10:35:00,40.07,40.07,40.0,40.0,8655.0,39.7038,39.7038,39.6344,39.6344,8655.0
2023-02-14 10:40:00,40.0,40.01,39.97,40.01,48511.0,39.6344,39.6443,39.6047,39.6443,48511.0
2023-02-14 10:45:00,40.0,40.01,39.95,40.01,5520.0,39.6344,39.6443,39.5849,39.6443,5520.0
2023-02-14 10:50:00,40.0,40.01,39.95,39.96,16001.0,39.6344,39.6443,39.5849,39.5948,16001.0
2023-02-14 10:55:00,39.96,40.01,39.96,40.0,23310.0,39.5948,39.6443,39.5948,39.6344,23310.0
2023-02-14 11:00:00,40.0,40.06,40.0,40.05,16347.0,39.6344,39.6939,39.6344,39.684,16347.0
2023-02-14 11:05:00,40.05,40.07,40.03,40.03,5890.0,39.684,39.7038,39.6641,39.6641,5890.0
2023-02-14 11:10:00,40.03,40.05,40.02,40.03,5058.0,39.6641,39.684,39.6542,39.6641,5058.0
2023-02-14 11:15:00,40.04,40.08,40.03,40.07,9084.0,39.674,39.7137,39.6641,39.7038,9084.0
2023-02-14 11:20:00,40.07,40.08,40.06,40.07,10458.0,39.7038,39.7137,39.6939,39.7038,10458.0
2023-02-14 11:25:00,40.07,40.07,39.98,39.98,41042.0,39.7038,39.7038,39.6146,39.6146,41042.0
2023-02-14 11:30:00,39.98,39.98,39.94,39.95,25426.0,39.6146,39.6146,39.575,39.5849,25426.0
2023-02-14 11:35:00,39.95,39.97,39.94,39.94,9706.0,39.5849,39.6047,39.575,39.575,9706.0
2023-02-14 11:40:00,39.94,39.95,39.93,39.94,7541.0,39.575,39.5849,39.5651,39.575,7541.0
2023-02-14 11:45:00,39.94,39.97,39.94,39.96,18834.0,39.575,39.6047,39.575,39.5948,18834.0
2023-02-14 11:50:00,39.97,39.97,39.93,39.96,6460.0,39.6047,39.6047,39.5651,39.5948,6460.0
2023-02-14 11:55:00,39.95,39.99,39.95,39.98,15141.0,39.5849,39.6245,39.5849,39.6146,15141.0
2023-02-14 12:00:00,39.98,40.01,39.98,39.99,10929.0,39.6146,39.6443,39.6146,39.6245,10929.0
2023-02-14 12:05:00,40.0,40.01,39.99,40.01,9581.0,39.6344,39.6443,39.6245,39.6443,9581.0
2023-02-14 12:10:00,40.01,40.03,40.01,40.02,9906.0,39.6443,39.6641,39.6443,39.6542,9906.0
2023-02-14 12:15:00,40.02,40.03,40.0,40.02,6386.0,39.6542,39.6641,39.6344,39.6542,6386.0
2023-02-14 12:20:00,40.03,40.03,40.01,40.01,4980.0,39.6641,39.6641,39.6443,39.6443,4980.0
2023-02-14 12:25:00,40.01,40.04,40.01,40.01,6073.0,39.6443,39.674,39.6443,39.6443,6073.0
2023-02-14 12:30:00,40.01,40.03,40.01,40.03,8950.0,39.6443,39.6641,39.6443,39.6641,8950.0
2023-02-14 12:35:00,40.03,40.04,40.01,40.01,8747.0,39.6641,39.674,39.6443,39.6443,8747.0
2023-02-14 12:40:00,40.02,40.03,40.01,40.01,7540.0,39.6542,39.6641,39.6443,39.6443,7540.0
2023-02-14 12:45:00,40.01,40.03,40.01,40.02,4632.0,39.6443,39.6641,39.6443,39.6542,4632.0
2023-02-14 12:50:00,40.01,40.01,39.99,40.0,7325.0,39.6443,39.6443,39.6245,39.6344,7325.0
2023-02-14 12:55:00,40.02,40.03,40.02,40.02,1950.0,39.6542,39.6641,39.6542,39.6542,1950.0
2023-02-14 13:00:00,40.02,40.1,40.02,40.08,52669.0,39.6542,39.7335,39.6542,39.7137,52669.0
2023-02-14 13:05:00,40.08,40.1,40.06,40.06,10792.0,39.7137,39.7335,39.6939,39.6939,10792.0
2023-02-14 13:10:00,40.06,40.07,40.05,40.06,8591.0,39.6939,39.7038,39.684,39.6939,8591.0
2023-02-14 13:15:00,40.06,40.1,40.06,40.07,23258.0,39.6939,39.7335,39.6939,39.7038,23258.0
2023-02-14 13:20:00,40.08,40.09,40.04,40.05,3100.0,39.7137,39.7236,39.674,39.684,3100.0
2023-02-14 13:25:00,40.06,40.07,40.04,40.06,6000.0,39.6939,39.7038,39.674,39.6939,6000.0
2023-02-14 13:30:00,40.07,40.08,40.06,40.08,3722.0,39.7038,39.7137,39.6939,39.7137,3722.0
2023-02-14 13:35:00,40.07,40.07,40.04,40.07,9100.0,39.7038,39.7038,39.674,39.7038,9100.0
2023-02-14 13:40:00,40.07,40.07,40.04,40.04,7609.0,39.7038,39.7038,39.674,39.674,7609.0
2023-02-14 13:45:00,40.04,40.07,40.04,40.06,7037.0,39.674,39.7038,39.674,39.6939,7037.0
2023-02-14 13:50:00,40.07,40.07,40.06,40.07,4745.0,39.7038,39.7038,39.6939,39.7038,4745.0
2023-02-14 13:55:00,40.07,40.08,40.06,40.06,8705.0,39.7038,39.7137,39.6939,39.6939,8705.0
2023-02-14 14:00:00,40.06,40.08,40.05,40.08,14992.0,39.6939,39.7137,39.684,39.7137,14992.0
2023-02-14 14:05:00,40.07,40.07,40.02,40.03,21781.0,39.7038,39.7038,39.6542,39.6641,21781.0
2023-02-14 14:10:00,40.04,40.05,40.03,40.04,5800.0,39.674,39.684,39.6641,39.674,5800.0
2023-02-14 14:15:00,40.05,40.08,40.05,40.07,5406.0,39.684,39.7137,39.684,39.7038,5406.0
2023-02-14 14:20:00,40.07,40.08,40.06,40.08,5641.0,39.7038,39.7137,39.6939,39.7137,5641.0
2023-02-14 14:25:00,40.07,40.07,40.05,40.07,5366.0,39.7038,39.7038,39.684,39.7038,5366.0
2023-02-14 14:30:00,40.07,40.09,40.06,40.09,18574.0,39.7038,39.7236,39.6939,39.7236,18574.0
2023-02-14 14:35:00,40.09,40.1,40.09,40.09,30647.0,39.7236,39.7335,39.7236,39.7236,30647.0
2023-02-14 14:40:00,40.09,40.11,40.09,40.09,7324.0,39.7236,39.7434,39.7236,39.7236,7324.0
2023-02-14 14:45:00,40.09,40.1,40.08,40.09,21465.0,39.7236,39.7335,39.7137,39.7236,21465.0
2023-02-14 14:50:00,40.09,40.1,40.07,40.07,32369.0,39.7236,39.7335,39.7038,39.7038,32369.0
2023-02-14 14:55:00,40.07,40.09,40.07,40.07,4363.0,39.7038,39.7236,39.7038,39.7038,4363.0
2023-02-14 15:00:00,40.08,40.09,40.07,40.07,10227.0,39.7137,39.7236,39.7038,39.7038,10227.0
2023-02-14 15:05:00,40.07,40.08,40.06,40.06,17706.0,39.7038,39.7137,39.6939,39.6939,17706.0
2023-02-14 15:10:00,40.07,40.08,40.05,40.08,8753.0,39.7038,39.7137,39.684,39.7137,8753.0
2023-02-14 15:15:00,40.08,40.09,40.07,40.09,11033.0,39.7137,39.7236,39.7038,39.7236,11033.0
2023-02-14 15:20:00,40.08,40.09,40.07,40.08,10688.0,39.7137,39.7236,39.7038,39.7137,10688.0
2023-02-14 15:25:00,40.09,40.1,40.08,40.09,23171.0,39.7236,39.7335,39.7137,39.7236,23171.0
2023-02-14 15:30:00,40.08,40.1,40.08,40.09,19969.0,39.7137,39.7335,39.7137,39.7236,19969.0
2023-02-14 15:35:00,40.09,40.11,40.09,40.1,19435.0,39.7236,39.7434,39.7236,39.7335,19435.0
2023-02-14 15:40:00,40.1,40.12,40.09,40.12,13831.0,39.7335,39.7533,39.7236,39.7533,13831.0
2023-02-14 15:45:00,40.12,40.12,40.1,40.11,16075.0,39.7533,39.7533,39.7335,39.7434,16075.0
2023-02-14 15:50:00,40.1,40.11,40.09,40.09,31410.0,39.7335,39.7434,39.7236,39.7236,31410.0
2023-02-14 15:55:00,40.09,40.1,40.08,40.08,129924.0,39.7236,39.7335,39.7137,39.7137,129924.0
2023-02-15 09:30:00,40.29,40.33,40.25,40.3,87395.0,39.9218,39.9614,39.8821,39.9317,87395.0
2023-02-15 09:35:00,40.3,40.34,40.29,40.32,60496.0,39.9317,39.9713,39.9218,39.9515,60496.0
2023-02-15 09:40:00,40.32,40.36,40.3,40.36,71454.0,39.9515,39.9911,39.9317,39.9911,71454.0
2023-02-15 09:45:00,40.36,40.36,40.34,40.36,20895.0,39.9911,39.9911,39.9713,39.9911,20895.0
2023-02-15 09:50:00,40.36,40.37,40.3,40.32,53122.0,39.9911,40.001,39.9317,39.9515,53122.0
2023-02-15 09:55:00,40.31,40.32,40.29,40.31,17355.0,39.9416,39.9515,39.9218,39.9416,17355.0
2023-02-15 10:00:00,40.31,40.35,40.3,40.34,11696.0,39.9416,39.9812,39.9317,39.9713,11696.0
2023-02-15 10:05:00,40.34,40.35,40.31,40.33,11858.0,39.9713,39.9812,39.9416,39.9614,11858.0
2023-02-15 10:10:00,40.33,40.35,40.31,40.34,27662.0,39.9614,39.9812,39.9416,39.9713,27662.0
2023-02-15 10:15:00,40.34,40.37,40.34,40.37,47400.0,39.9713,40.001,39.9713,40.001,47400.0
2023-02-15 10:20:00,40.36,40.38,40.35,40.36,63024.0,39.9911,40.0109,39.9812,39.9911,63024.0
2023-02-15 10:25:00,40.36,40.37,40.34,40.34,15308.0,39.9911,40.001,39.9713,39.9713,15308.0
2023-02-15 10:30:00,40.34,40.37,40.34,40.36,11148.0,39.9713,40.001,39.9713,39.9911,11148.0
2023-02-15 10:35:00,40.36,40.36,40.34,40.36,5032.0,39.9911,39.9911,39.9713,39.9911,5032.0
2023-02-15 10:40:00,40.35,40.35,40.31,40.31,32060.0,39.9812,39.9812,39.9416,39.9416,32060.0
2023-02-15 10:45:00,40.31,40.34,40.31,40.31,15792.0,39.9416,39.9713,39.9416,39.9416,15792.0
2023-02-15 10:50:00,40.32,40.34,40.31,40.34,5032.0,39.9515,39.9713,39.9416,39.9713,5032.0
2023-02-15 10:55:00,40.34,40.35,40.33,40.34,38897.0,39.9713,39.9812,39.9614,39.9713,38897.0
2023-02-15 11:00:00,40.34,40.37,40.34,40.37,36008.0,39.9713,40.001,39.9713,40.001,36008.0
2023-02-15 11:05:00,40.37,40.4,40.37,40.37,27906.0,40.001,40.0308,40.001,40.001,27906.0
2023-02-15 11:10:00,40.38,40.39,40.37,40.37,9723.0,40.0109,40.0208,40.001,40.001,9723.0
2023-02-15 11:15:00,40.37,40.38,40.35,40.36,9397.0,40.001,40.0109,39.9812,39.9911,9397.0
2023-02-15 11:20:00,40.36,40.36,40.34,40.35,8097.0,39.9911,39.9911,39.9713,39.9812,8097.0
2023-02-15 11:25:00,40.36,40.37,40.35,40.37,6878.0,39.9911,40.001,39.9812,40.001,6878.0
2023-02-15 11:30:00,40.37,40.38,40.35,40.36,70713.0,40.001,40.0109,39.9812,39.9911,70713.0
2023-02-15 11:35:00,40.36,40.39,40.35,40.38,13160.0,39.9911,40.0208,39.9812,40.0109,13160.0
2023-02-15 11:40:00,40.38,40.41,40.38,40.4,18020.0,40.0109,40.0407,40.0109,40.0308,18020.0
2023-02-15 11:45:00,40.4,40.42,40.39,40.41,13609.0,40.0308,40.0506,40.0208,40.0407,13609.0
2023-02-15 11:50:00,40.42,40.43,40.41,40.42,9102.0,40.0506,40.0605,40.0407,40.0506,9102.0
2023-02-15 11:55:00,40.42,40.44,40.42,40.42,27595.0,40.0506,40.0704,40.0506,40.0506,27595.0
2023-02-15 12:00:00,40.42,40.43,40.39,40.39,15034.0,40.0506,40.0605,40.0208,40.0208,15034.0
2023-02-15 12:05:00,40.4,40.4,40.37,40.39,16647.0,40.0308,40.0308,40.001,40.0208,16647.0
2023-02-15 12:10:00,40.38,40.39,40.37,40.38,3796.0,40.0109,40.0208,40.001,40.0109,3796.0
2023-02-15 12:15:00,40.37,40.39,40.37,40.38,10142.0,40.001,40.0208,40.001,40.0109,10142.0
2023-02-15 12:20:00,40.38,40.38,40.35,40.36,7221.0,40.0109,40.0109,39.9812,39.9911,7221.0
2023-02-15 12:25:00,40.36,40.37,40.34,40.35,7909.0,39.9911,40.001,39.9713,39.9812,7909.0
2023-02-15 12:30:00,40.34,40.37,40.34,40.37,11400.0,39.9713,40.001,39.9713,40.001,11400.0
2023-02-15 12:35:00,40.37,40.38,40.36,40.36,5829.0,40.001,40.0109,39.9911,39.9911,5829.0
2023-02-15 12:40:00,40.37,40.38,40.36,40.38,1067.0,40.001,40.0109,39.9911,40.0109,1067.0
2023-02-15 12:45:00,40.38,40.39,40.38,40.38,1000.0,40.0109,40.0208,40.0109,40.0109,1000.0
2023-02-15 12:50:00,40.38,40.39,40.37,40.39,5219.0,40.0109,40.0208,40.001,40.0208,5219.0
2023-02-15 12:55:00,40.39,40.39,40.36,40.37,3050.0,40.0208,40.0208,39.9911,40.001,3050.0
2023-02-15 13:00:00,40.37,40.38,40.37,40.37,6866.0,40.001,40.0109,40.001,40.001,6866.0
2023-02-15 13:05:00,40.37,40.39,40.36,40.39,5653.0,40.001,40.0208,39.9911,40.0208,5653.0
2023-02-15 13:10:00,40.38,40.4,40.38,40.39,7260.0,40.0109,40.0308,40.0109,40.0208,7260.0
2023-02-15 13:15:00,40.39,40.4,40.39,40.4,2238.0,40.0208,40.0308,40.0208,40.0308,2238.0
2023-02-15 13:20:00,40.39,40.4,40.39,40.4,5185.0,40.0208,40.0308,40.0208,40.0308,5185.0
2023-02-15 13:25:00,40.4,40.41,40.4,40.41,3206.0,40.0308,40.0407,40.0308,40.0407,3206.0
2023-02-15 13:30:00,40.41,40.41,40.4,40.4,1721.0,40.0407,40.0407,40.0308,40.0308,1721.0
2023-02-15 13:35:00,40.41,40.41,40.4,40.41,2300.0,40.0407,40.0407,40.0308,40.0407,2300.0
2023-02-15 13:40:00,40.4,40.43,40.4,40.43,2977.0,40.0308,40.0605,40.0308,40.0605,2977.0
2023-02-15 13:45:00,40.43,40.44,40.42,40.42,5822.0,40.0605,40.0704,40.0506,40.0506,5822.0
2023-02-15 13:50:00,40.43,40.43,40.41,40.42,2069.0,40.0605,40.0605,40.0407,40.0506,2069.0
2023-02-15 13:55:00,40.43,40.43,40.42,40.43,500.0,40.0605,40.0605,40.0506,40.0605,500.0
2023-02-15 14:00:00,40.43,40.44,40.42,40.42,7505.0,40.0605,40.0704,40.0506,40.0506,7505.0
2023-02-15 14:05:00,40.43,40.45,40.42,40.44,3000.0,40.0605,40.0803,40.0506,40.0704,3000.0
2023-02-15 14:10:00,40.44,40.46,40.43,40.46,3862.0,40.0704,40.0902,40.0605,40.0902,3862.0
2023-02-15 14:15:00,40.46,40.46,40.44,40.45,45917.0,40.0902,40.0902,40.0704,40.0803,45917.0
2023-02-15 14:20:00,40.45,40.46,40.44,40.45,71692.0,40.0803,40.0902,40.0704,40.0803,71692.0
2023-02-15 14:25:00,40.45,40.46,40.44,40.46,13584.0,40.0803,40.0902,40.0704,40.0902,13584.0
2023-02-15 14:30:00,40.46,40.47,40.45,40.46,36320.0,40.0902,40.1001,40.0803,40.0902,36320.0
2023-02-15 14:35:00,40.45,40.46,40.44,40.45,35392.0,40.0803,40.0902,40.0704,40.0803,35392.0
2023-02-15 14:40:00,40.45,40.47,40.45,40.47,17929.0,40.0803,40.1001,40.0803,40.1001,17929.0
2023-02-15 14:45:00,40.46,40.47,40.45,40.46,29487.0,40.0902,40.1001,40.0803,40.0902,29487.0
2023-02-15 14:50:00,40.46,40.46,40.44,40.44,24186.0,40.0902,40.0902,40.0704,40.0704,24186.0
2023-02-15 14:55:00,40.45,40.45,40.42,40.42,5133.0,40.0803,40.0803,40.0506,40.0506,5133.0
2023-02-15 15:00:00,40.43,40.45,40.43,40.45,5218.0,40.0605,40.0803,40.0605,40.0803,5218.0
2023-02-15 15:05:00,40.45,40.46,40.44,40.46,14089.0,40.0803,40.0902,40.0704,40.0902,14089.0
2023-02-15 15:10:00,40.46,40.46,40.44,40.44,9080.0,40.0902,40.0902,40.0704,40.0704,9080.0
2023-02-15 15:15:00,40.45,40.45,40.42,40.42,22254.0,40.0803,40.0803,40.0506,40.0506,22254.0
2023-02-15 15:20:00,40.42,40.44,40.42,40.42,5054.0,40.0506,40.0704,40.0506,40.0506,5054.0
2023-02-15 15:25:00,40.42,40.43,40.42,40.43,6876.0,40.0506,40.0605,40.0506,40.0605,6876.0
2023-02-15 15:30:00,40.43,40.44,40.43,40.44,10933.0,40.0605,40.0704,40.0605,40.0704,10933.0
2023-02-15 15:35:00,40.44,40.45,40.43,40.45,12376.0,40.0704,40.0803,40.0605,40.0803,12376.0
2023-02-15 15:40:00,40.45,40.45,40.43,40.44,10908.0,40.0803,40.0803,40.0605,40.0704,10908.0
2023-02-15 15:45:00,40.44,40.45,40.43,40.45,15456.0,40.0704,40.0803,40.0605,40.0803,15456.0
2023-02-15 15:50:00,40.45,40.46,40.44,40.45,41913.0,40.0803,40.0902,40.0704,40.0803,41913.0
2023-02-15 15:55:00,40.45,40.47,40.44,40.47,174274.0,40.0803,40.1001,40.0704,40.1001,174274.0
2023-02-16 09:30:00,40.36,40.43,40.35,40.36,80276.0,39.9911,40.0605,39.9812,39.9911,80276.0
2023-02-16 09:35:00,40.36,40.36,40.29,40.34,11735.0,39.9911,39.9911,39.9218,39.9713,11735.0
2023-02-16 09:40:00,40.36,40.36,40.31,40.34,7624.0,39.9911,39.9911,39.9416,39.9713,7624.0
2023-02-16 09:45:00,40.32,40.37,40.31,40.35,19625.0,39.9515,40.001,39.9416,39.9812,19625.0
2023-02-16 09:50:00,40.35,40.38,40.34,40.36,20101.0,39.9812,40.0109,39.9713,39.9911,20101.0
2023-02-16 09:55:00,40.37,40.39,40.35,40.37,20045.0,40.001,40.0208,39.9812,40.001,20045.0
2023-02-16 10:00:00,40.37,40.38,40.36,40.37,9401.0,40.001,40.0109,39.9911,40.001,9401.0
2023-02-16 10:05:00,40.38,40.4,40.37,40.39,7165.0,40.0109,40.0308,40.001,40.0208,7165.0
2023-02-16 10:10:00,40.4,40.44,40.4,40.44,4163.0,40.0308,40.0704,40.0308,40.0704,4163.0
2023-02-16 10:15:00,40.44,40.44,40.42,40.43,7737.0,40.0704,40.0704,40.0506,40.0605,7737.0
2023-02-16 10:20:00,40.44,40.47,40.43,40.45,34227.0,40.0704,40.1001,40.0605,40.0803,34227.0
2023-02-16 10:25:00,40.45,40.49,40.45,40.49,10100.0,40.0803,40.1199,40.0803,40.1199,10100.0
2023-02-16 10:30:00,40.5,40.51,40.49,40.51,55141.0,40.1298,40.1398,40.1199,40.1398,55141.0
2023-02-16 10:35:00,40.51,40.52,40.5,40.51,16144.0,40.1398,40.1497,40.1298,40.1398,16144.0
2023-02-16 10:40:00,40.51,40.51,40.48,40.48,20254.0,40.1398,40.1398,40.11,40.11,20254.0
2023-02-16 10:45:00,40.47,40.49,40.46,40.49,16854.0,40.1001,40.1199,40.0902,40.1199,16854.0
2023-02-16 10:50:00,40.5,40.5,40.46,40.48,18765.0,40.1298,40.1298,40.0902,40.11,18765.0
2023-02-16 10:55:00,40.47,40.49,40.46,40.48,12281.0,40.1001,40.1199,40.0902,40.11,12281.0
2023-02-16 11:00:00,40.48,40.51,40.48,40.5,37861.0,40.11,40.1398,40.11,40.1298,37861.0
2023-02-16 11:05:00,40.5,40.5,40.46,40.48,31286.0,40.1298,40.1298,40.0902,40.11,31286.0
2023-02-16 11:10:00,40.48,40.48,40.46,40.47,4457.0,40.11,40.11,40.0902,40.1001,4457.0
2023-02-16 11:15:00,40.46,40.47,40.46,40.47,4585.0,40.0902,40.1001,40.0902,40.1001,4585.0
2023-02-16 11:20:00,40.48,40.49,40.46,40.48,5488.0,40.11,40.1199,40.0902,40.11,5488.0
2023-02-16 11:25:00,40.48,40.51,40.48,40.51,4901.0,40.11,40.1398,40.11,40.1398,4901.0
2023-02-16 11:30:00,40.51,40.53,40.51,40.53,15607.0,40.1398,40.1596,40.1398,40.1596,15607.0
2023-02-16 11:35:00,40.53,40.53,40.51,40.52,20751.0,40.1596,40.1596,40.1398,40.1497,20751.0
2023-02-16 11:40:00,40.52,40.53,40.52,40.53,7213.0,40.1497,40.1596,40.1497,40.1596,7213.0
2023-02-16 11:45:00,40.53,40.56,40.53,40.56,16792.0,40.1596,40.1893,40.1596,40.1893,16792.0
2023-02-16 11:50:00,40.55,40.57,40.54,40.55,11394.0,40.1794,40.1992,40.1695,40.1794,11394.0
2023-02-16 11:55:00,40.56,40.56,40.55,40.55,5622.0,40.1893,40.1893,40.1794,40.1794,5622.0
2023-02-16 12:00:00,40.55,40.57,40.54,40.55,7552.0,40.1794,40.1992,40.1695,40.1794,7552.0
2023-02-16 12:05:00,40.55,40.56,40.54,40.55,12300.0,40.1794,40.1893,40.1695,40.1794,12300.0
2023-02-16 12:10:00,40.55,40.56,40.55,40.55,3749.0,40.1794,40.1893,40.1794,40.1794,3749.0
2023-02-16 12:15:00,40.55,40.56,40.52,40.52,25064.0,40.1794,40.1893,40.1497,40.1497,25064.0
2023-02-16 12:20:00,40.53,40.55,40.52,40.55,6130.0,40.1596,40.1794,40.1497,40.1794,6130.0
2023-02-16 12:25:00,40.55,40.56,40.54,40.55,8425.0,40.1794,40.1893,40.1695,40.1794,8425.0
2023-02-16 12:30:00,40.54,40.58,40.54,40.57,8098.0,40.1695,40.2091,40.1695,40.1992,8098.0
2023-02-16 12:35:00,40.57,40.58,40.57,40.58,9126.0,40.1992,40.2091,40.1992,40.2091,9126.0
2023-02-16 12:40:00,40.58,40.58,40.57,40.58,2847.0,40.2091,40.2091,40.1992,40.2091,2847.0
2023-02-16 12:45:00,40.58,40.6,40.58,40.59,7492.0,40.2091,40.2289,40.2091,40.219,7492.0
2023-02-16 12:50:00,40.59,40.59,40.58,40.58,9159.0,40.219,40.219,40.2091,40.2091,9159.0
2023-02-16 12:55:00,40.59,40.59,40.56,40.57,15913.0,40.219,40.219,40.1893,40.1992,15913.0
2023-02-16 13:00:00,40.58,40.58,40.55,40.57,14067.0,40.2091,40.2091,40.1794,40.1992,14067.0
2023-02-16 13:05:00,40.58,40.59,40.57,40.59,8400.0,40.2091,40.219,40.1992,40.219,8400.0
2023-02-16 13:10:00,40.59,40.59,40.57,40.58,2500.0,40.219,40.219,40.1992,40.2091,2500.0
2023-02-16 13:15:00,40.57,40.57,40.54,40.56,8520.0,40.1992,40.1992,40.1695,40.1893,8520.0
2023-02-16 13:20:00,40.56,40.57,40.55,40.55,3929.0,40.1893,40.1992,40.1794,40.1794,3929.0
2023-02-16 13:25:00,40.55,40.56,40.54,40.55,6148.0,40.1794,40.1893,40.1695,40.1794,6148.0
2023-02-16 13:30:00,40.54,40.56,40.54,40.56,7895.0,40.1695,40.1893,40.1695,40.1893,7895.0
2023-02-16 13:35:00,40.56,40.58,40.56,40.58,3622.0,40.1893,40.2091,40.1893,40.2091,3622.0
2023-02-16 13:40:00,40.58,40.58,40.57,40.58,5260.0,40.2091,40.2091,40.1992,40.2091,5260.0
2023-02-16 13:45:00,40.58,40.6,40.57,40.59,27937.0,40.2091,40.2289,40.1992,40.219,27937.0
2023-02-16 13:50:00,40.59,40.59,40.57,40.58,5034.0,40.219,40.219,40.1992,40.2091,5034.0
2023-02-16 13:55:00,40.58,40.59,40.57,40.59,7527.0,40.2091,40.219,40.1992,40.219,7527.0
2023-02-16 14:00:00,40.58,40.61,40.58,40.6,46313.0,40.2091,40.2388,40.2091,40.2289,46313.0
2023-02-16 14:05:00,40.61,40.61,40.59,40.59,7934.0,40.2388,40.2388,40.219,40.219,7934.0
2023-02-16 14:10:00,40.6,40.61,40.59,40.6,13633.0,40.2289,40.2388,40.219,40.2289,13633.0
2023-02-16 14:15:00,40.6,40.62,40.6,40.61,9556.0,40.2289,40.2487,40.2289,40.2388,9556.0
2023-02-16 14:20:00,40.61,40.61,40.59,40.61,16690.0,40.2388,40.2388,40.219,40.2388,16690.0
2023-02-16 14:25:00,40.61,40.63,40.61,40.61,8115.0,40.2388,40.2587,40.2388,40.2388,8115.0
2023-02-16 14:30:00,40.61,40.62,40.61,40.61,4253.0,40.2388,40.2487,40.2388,40.2388,4253.0
2023-02-16 14:35:00,40.61,40.62,40.6,40.61,24132.0,40.2388,40.2487,40.2289,40.2388,24132.0
2023-02-16 14:40:00,40.61,40.61,40.59,40.59,30250.0,40.2388,40.2388,40.219,40.219,30250.0
2023-02-16 14:45:00,40.59,40.6,40.59,40.6,5359.0,40.219,40.2289,40.219,40.2289,5359.0
2023-02-16 14:50:00,40.59,40.61,40.59,40.6,25848.0,40.219,40.2388,40.219,40.2289,25848.0
2023-02-16 14:55:00,40.6,40.61,40.6,40.61,13332.0,40.2289,40.2388,40.2289,40.2388,13332.0
2023-02-16 15:00:00,40.61,40.61,40.58,40.59,14903.0,40.2388,40.2388,40.2091,40.219,14903.0
2023-02-16 15:05:00,40.59,40.59,40.54,40.55,73323.0,40.219,40.219,40.1695,40.1794,73323.0
2023-02-16 15:10:00,40.55,40.57,40.55,40.56,25607.0,40.1794,40.1992,40.1794,40.1893,25607.0
2023-02-16 15:15:00,40.55,40.56,40.53,40.55,14534.0,40.1794,40.1893,40.1596,40.1794,14534.0
2023-02-16 15:20:00,40.55,40.55,40.53,40.54,38982.0,40.1794,40.1794,40.1596,40.1695,38982.0
2023-02-16 15:25:00,40.54,40.55,40.51,40.52,28760.0,40.1695,40.1794,40.1398,40.1497,28760.0
2023-02-16 15:30:00,40.51,40.52,40.48,40.49,34177.0,40.1398,40.1497,40.11,40.1199,34177.0
2023-02-16 15:35:00,40.5,40.51,40.49,40.5,12011.0,40.1298,40.1398,40.1199,40.1298,12011.0
2023-02-16 15:40:00,40.5,40.5,40.47,40.5,34059.0,40.1298,40.1298,40.1001,40.1298,34059.0
2023-02-16 15:45:00,40.5,40.5,40.48,40.5,23184.0,40.1298,40.1298,40.11,40.1298,23184.0
2023-02-16 15:50:00,40.49,40.5,40.48,40.48,88266.0,40.1199,40.1298,40.11,40.11,88266.0
2023-02-16 15:55:00,40.48,40.49,40.44,40.46,246321.0,40.11,40.1199,40.0704,40.0902,246321.0
2023-02-17 09:30:00,40.39,40.39,40.25,40.32,38154.0,40.0208,40.0208,39.8821,39.9515,38154.0
2023-02-17 09:35:00,40.33,40.33,40.29,40.29,16756.0,39.9614,39.9614,39.9218,39.9218,16756.0
2023-02-17 09:40:00,40.29,40.39,40.29,40.38,592131.0,39.9218,40.0208,39.9218,40.0109,592131.0
2023-02-17 09:45:00,40.37,40.37,40.31,40.33,54565.0,40.001,40.001,39.9416,39.9614,54565.0
2023-02-17 09:50:00,40.33,40.33,40.28,40.29,86710.0,39.9614,39.9614,39.9119,39.9218,86710.0
2023-02-17 09:55:00,40.29,40.37,40.28,40.34,418857.0,39.9218,40.001,39.9119,39.9713,418857.0
2023-02-17 10:00:00,40.33,40.39,40.33,40.38,103454.0,39.9614,40.0208,39.9614,40.0109,103454.0
2023-02-17 10:05:00,40.39,40.39,40.35,40.37,72439.0,40.0208,40.0208,39.9812,40.001,72439.0
2023-02-17 10:10:00,40.38,40.4,40.36,40.39,37318.0,40.0109,40.0308,39.9911,40.0208,37318.0
2023-02-17 10:15:00,40.38,40.42,40.36,40.41,26094.0,40.0109,40.0506,39.9911,40.0407,26094.0
2023-02-17 10:20:00,40.41,40.44,40.37,40.37,23768.0,40.0407,40.0704,40.001,40.001,23768.0
2023-02-17 10:25:00,40.37,40.37,40.35,40.36,8392.0,40.001,40.001,39.9812,39.9911,8392.0
2023-02-17 10:30:00,40.36,40.42,40.35,40.41,11733.0,39.9911,40.0506,39.9812,40.0407,11733.0
2023-02-17 10:35:00,40.43,40.45,40.4,40.41,26460.0,40.0605,40.0803,40.0308,40.0407,26460.0
2023-02-17 10:40:00,40.4,40.4,40.35,40.36,5845.0,40.0308,40.0308,39.9812,39.9911,5845.0
2023-02-17 10:45:00,40.36,40.38,40.36,40.37,6691.0,39.9911,40.0109,39.9911,40.001,6691.0
2023-02-17 10:50:00,40.37,40.37,40.35,40.35,14945.0,40.001,40.001,39.9812,39.9812,14945.0
2023-02-17 10:55:00,40.36,40.36,40.33,40.33,4816.0,39.9911,39.9911,39.9614,39.9614,4816.0
2023-02-17 11:00:00,40.33,40.34,40.32,40.33,4728.0,39.9614,39.9713,39.9515,39.9614,4728.0
2023-02-17 11:05:00,40.34,40.36,40.34,40.34,8601.0,39.9713,39.9911,39.9713,39.9713,8601.0
2023-02-17 11:10:00,40.35,40.37,40.35,40.35,3375.0,39.9812,40.001,39.9812,39.9812,3375.0
2023-02-17 11:15:00,40.36,40.36,40.33,40.34,4924.0,39.9911,39.9911,39.9614,39.9713,4924.0
2023-02-17 11:20:00,40.33,40.33,40.32,40.32,4738.0,39.9614,39.9614,39.9515,39.9515,4738.0
2023-02-17 11:25:00,40.31,40.32,40.31,40.31,1098.0,39.9416,39.9515,39.9416,39.9416,1098.0
2023-02-17 11:30:00,40.3,40.31,40.27,40.29,6392.0,39.9317,39.9416,39.9019,39.9218,6392.0
2023-02-17 11:35:00,40.3,40.33,40.3,40.33,10951.0,39.9317,39.9614,39.9317,39.9614,10951.0
2023-02-17 11:40:00,40.34,40.34,40.32,40.34,4632.0,39.9713,39.9713,39.9515,39.9713,4632.0
2023-02-17 11:45:00,40.34,40.35,40.32,40.33,3344.0,39.9713,39.9812,39.9515,39.9614,3344.0
2023-02-17 11:50:00,40.32,40.33,40.31,40.32,3900.0,39.9515,39.9614,39.9416,39.9515,3900.0
2023-02-17 11:55:00,40.31,40.32,40.3,40.32,6642.0,39.9416,39.9515,39.9317,39.9515,6642.0
2023-02-17 12:00:00,40.32,40.35,40.32,40.34,6296.0,39.9515,39.9812,39.9515,39.9713,6296.0
2023-02-17 12:05:00,40.34,40.36,40.34,40.35,2257.0,39.9713,39.9911,39.9713,39.9812,2257.0
2023-02-17 12:10:00,40.36,40.37,40.34,40.35,40270.0,39.9911,40.001,39.9713,39.9812,40270.0
2023-02-17 12:15:00,40.35,40.36,40.34,40.34,4558.0,39.9812,39.9911,39.9713,39.9713,4558.0
2023-02-17 12:20:00,40.34,40.38,40.32,40.36,114800.0,39.9713,40.0109,39.9515,39.9911,114800.0
2023-02-17 12:25:00,40.36,40.38,40.36,40.36,17502.0,39.9911,40.0109,39.9911,39.9911,17502.0
2023-02-17 12:30:00,40.36,40.37,40.35,40.36,19617.0,39.9911,40.001,39.9812,39.9911,19617.0
2023-02-17 12:35:00,40.36,40.37,40.36,40.36,3319.0,39.9911,40.001,39.9911,39.9911,3319.0
2023-02-17 12:40:00,40.37,40.37,40.35,40.35,5981.0,40.001,40.001,39.9812,39.9812,5981.0
2023-02-17 12:45:00,40.35,40.36,40.33,40.33,19960.0,39.9812,39.9911,39.9614,39.9614,19960.0
2023-02-17 12:50:00,40.33,40.33,40.31,40.31,6010.0,39.9614,39.9614,39.9416,39.9416,6010.0
2023-02-17 12:55:00,40.31,40.33,40.31,40.32,28675.0,39.9416,39.9614,39.9416,39.9515,28675.0
2023-02-17 13:00:00,40.32,40.32,40.29,40.29,6891.0,39.9515,39.9515,39.9218,39.9218,6891.0
2023-02-17 13:05:00,40.3,40.34,40.29,40.32,83518.0,39.9317,39.9713,39.9218,39.9515,83518.0
2023-02-17 13:10:00,40.32,40.35,40.31,40.34,21071.0,39.9515,39.9812,39.9416,39.9713,21071.0
2023-02-17 13:15:00,40.35,40.35,40.34,40.34,5194.0,39.9812,39.9812,39.9713,39.9713,5194.0
2023-02-17 13:20:00,40.34,40.34,40.31,40.31,12805.0,39.9713,39.9713,39.9416,39.9416,12805.0
2023-02-17 13:25:00,40.31,40.32,40.29,40.31,8292.0,39.9416,39.9515,39.9218,39.9416,8292.0
2023-02-17 13:30:00,40.31,40.32,40.3,40.31,12730.0,39.9416,39.9515,39.9317,39.9416,12730.0
2023-02-17 13:35:00,40.31,40.31,40.3,40.3,5468.0,39.9416,39.9416,39.9317,39.9317,5468.0
2023-02-17 13:40:00,40.3,40.34,40.3,40.34,19494.0,39.9317,39.9713,39.9317,39.9713,19494.0
2023-02-17 13:45:00,40.34,40.35,40.33,40.35,60576.0,39.9713,39.9812,39.9614,39.9812,60576.0
2023-02-17 13:50:00,40.34,40.34,40.32,40.33,20193.0,39.9713,39.9713,39.9515,39.9614,20193.0
2023-02-17 13:55:00,40.33,40.33,40.32,40.33,7208.0,39.9614,39.9614,39.9515,39.9614,7208.0
2023-02-17 14:00:00,40.33,40.36,40.33,40.36,21560.0,39.9614,39.9911,39.9614,39.9911,21560.0
2023-02-17 14:05:00,40.36,40.36,40.34,40.34,28568.0,39.9911,39.9911,39.9713,39.9713,28568.0
2023-02-17 14:10:00,40.34,40.35,40.32,40.33,13863.0,39.9713,39.9812,39.9515,39.9614,13863.0
2023-02-17 14:15:00,40.33,40.35,40.32,40.34,8806.0,39.9614,39.9812,39.9515,39.9713,8806.0
2023-02-17 14:20:00,40.34,40.37,40.33,40.35,85935.0,39.9713,40.001,39.9614,39.9812,85935.0
2023-02-17 14:25:00,40.35,40.36,40.31,40.33,29288.0,39.9812,39.9911,39.9416,39.9614,29288.0
2023-02-17 14:30:00,40.33,40.34,40.33,40.34,15543.0,39.9614,39.9713,39.9614,39.9713,15543.0
2023-02-17 14:35:00,40.33,40.35,40.33,40.34,31891.0,39.9614,39.9812,39.9614,39.9713,31891.0
2023-02-17 14:40:00,40.34,40.34,40.31,40.32,18758.0,39.9713,39.9713,39.9416,39.9515,18758.0
2023-02-17 14:45:00,40.32,40.34,40.31,40.34,25873.0,39.9515,39.9713,39.9416,39.9713,25873.0
2023-02-17 14:50:00,40.34,40.35,40.33,40.34,14805.0,39.9713,39.9812,39.9614,39.9713,14805.0
2023-02-17 14:55:00,40.34,40.35,40.33,40.34,24046.0,39.9713,39.9812,39.9614,39.9713,24046.0
2023-02-17 15:00:00,40.34,40.36,40.34,40.34,31014.0,39.9713,39.9911,39.9713,39.9713,31014.0
2023-02-17 15:05:00,40.34,40.35,40.33,40.35,42288.0,39.9713,39.9812,39.9614,39.9812,42288.0
2023-02-17 15:10:00,40.35,40.36,40.34,40.35,35491.0,39.9812,39.9911,39.9713,39.9812,35491.0
2023-02-17 15:15:00,40.34,40.37,40.33,40.33,47587.0,39.9713,40.001,39.9614,39.9614,47587.0
2023-02-17 15:20:00,40.33,40.34,40.32,40.34,24650.0,39.9614,39.9713,39.9515,39.9713,24650.0
2023-02-17 15:25:00,40.33,40.34,40.31,40.32,34265.0,39.9614,39.9713,39.9416,39.9515,34265.0
2023-02-17 15:30:00,40.32,40.35,40.32,40.34,50820.0,39.9515,39.9812,39.9515,39.9713,50820.0
2023-02-17 15:35:00,40.35,40.36,40.33,40.34,16153.0,39.9812,39.9911,39.9614,39.9713,16153.0
2023-02-17 15:40:00,40.33,40.35,40.33,40.34,80128.0,39.9614,39.9812,39.9614,39.9713,80128.0
2023-02-17 15:45:00,40.33,40.34,40.32,40.32,45956.0,39.9614,39.9713,39.9515,39.9515,45956.0
2023-02-17 15:50:00,40.32,40.35,40.32,40.34,151394.0,39.9515,39.9812,39.9515,39.9713,151394.0
2023-02-17 15:55:00,40.34,40.36,40.31,40.33,221096.0,39.9713,39.9911,39.9416,39.9614,221096.0
2023-02-21 09:30:00,40.07,40.07,40.01,40.06,66066.0,39.7038,39.7038,39.6443,39.6939,66066.0
2023-02-21 09:35:00,40.07,40.09,40.06,40.07,50592.0,39.7038,39.7236,39.6939,39.7038,50592.0
2023-02-21 09:40:00,40.08,40.1,40.07,40.09,92292.0,39.7137,39.7335,39.7038,39.7236,92292.0
2023-02-21 09:45:00,40.09,40.12,40.02,40.05,212971.0,39.7236,39.7533,39.6542,39.684,212971.0
2023-02-21 09:50:00,40.05,40.07,40.03,40.05,150613.0,39.684,39.7038,39.6641,39.684,150613.0
2023-02-21 09:55:00,40.05,40.06,40.03,40.04,43816.0,39.684,39.6939,39.6641,39.674,43816.0
2023-02-21 10:00:00,40.05,40.07,40.04,40.05,52291.0,39.684,39.7038,39.674,39.684,52291.0
2023-02-21 10:05:00,40.05,40.09,40.04,40.07,28315.0,39.684,39.7236,39.674,39.7038,28315.0
2023-02-21 10:10:00,40.07,40.07,40.02,40.03,32552.0,39.7038,39.7038,39.6542,39.6641,32552.0
2023-02-21 10:15:00,40.03,40.05,40.02,40.04,41531.0,39.6641,39.684,39.6542,39.674,41531.0
2023-02-21 10:20:00,40.04,40.06,40.04,40.05,22735.0,39.674,39.6939,39.674,39.684,22735.0
2023-02-21 10:25:00,40.05,40.06,40.04,40.06,63311.0,39.684,39.6939,39.674,39.6939,63311.0
2023-02-21 10:30:00,40.05,40.09,40.05,40.08,23877.0,39.684,39.7236,39.684,39.7137,23877.0
2023-02-21 10:35:00,40.08,40.1,40.07,40.09,25361.0,39.7137,39.7335,39.7038,39.7236,25361.0
2023-02-21 10:40:00,40.09,40.12,40.08,40.09,64482.0,39.7236,39.7533,39.7137,39.7236,64482.0
2023-02-21 10:45:00,40.09,40.09,40.04,40.05,17667.0,39.7236,39.7236,39.674,39.684,17667.0
2023-02-21 10:50:00,40.05,40.05,40.03,40.03,14759.0,39.684,39.684,39.6641,39.6641,14759.0
2023-02-21 10:55:00,40.03,40.04,40.02,40.02,34957.0,39.6641,39.674,39.6542,39.6542,34957.0
2023-02-21 11:00:00,40.03,40.05,40.02,40.03,26050.0,39.6641,39.684,39.6542,39.6641,26050.0
2023-02-21 11:05:00,40.02,40.03,40.0,40.01,11240.0,39.6542,39.6641,39.6344,39.6443,11240.0
2023-02-21 11:10:00,40.01,40.02,40.0,40.02,8797.0,39.6443,39.6542,39.6344,39.6542,8797.0
2023-02-21 11:15:00,40.01,40.02,40.0,40.01,16551.0,39.6443,39.6542,39.6344,39.6443,16551.0
2023-02-21 11:20:00,40.01,40.01,39.99,40.0,44087.0,39.6443,39.6443,39.6245,39.6344,44087.0
2023-02-21 11:25:00,40.0,40.0,39.98,39.98,13046.0,39.6344,39.6344,39.6146,39.6146,13046.0
2023-02-21 11:30:00,39.98,40.0,39.98,39.98,50860.0,39.6146,39.6344,39.6146,39.6146,50860.0
2023-02-21 11:35:00,39.99,39.99,39.97,39.97,13622.0,39.6245,39.6245,39.6047,39.6047,13622.0
2023-02-21 11:40:00,39.97,39.99,39.97,39.98,9111.0,39.6047,39.6245,39.6047,39.6146,9111.0
2023-02-21 11:45:00,39.99,40.0,39.99,40.0,5989.0,39.6245,39.6344,39.6245,39.6344,5989.0
2023-02-21 11:50:00,40.0,40.01,39.99,40.01,7700.0,39.6344,39.6443,39.6245,39.6443,7700.0
2023-02-21 11:55:00,40.01,40.01,39.99,40.0,8761.0,39.6443,39.6443,39.6245,39.6344,8761.0
2023-02-21 12:00:00,39.99,40.0,39.96,39.97,56765.0,39.6245,39.6344,39.5948,39.6047,56765.0
2023-02-21 12:05:00,39.97,39.98,39.96,39.96,50048.0,39.6047,39.6146,39.5948,39.5948,50048.0
2023-02-21 12:10:00,39.96,39.96,39.94,39.95,5003.0,39.5948,39.5948,39.575,39.5849,5003.0
2023-02-21 12:15:00,39.95,39.98,39.94,39.98,22250.0,39.5849,39.6146,39.575,39.6146,22250.0
2023-02-21 12:20:00,39.98,39.98,39.97,39.97,8228.0,39.6146,39.6146,39.6047,39.6047,8228.0
2023-02-21 12:25:00,39.97,39.97,39.95,39.96,11802.0,39.6047,39.6047,39.5849,39.5948,11802.0
2023-02-21 12:30:00,39.96,39.97,39.95,39.97,9617.0,39.5948,39.6047,39.5849,39.6047,9617.0
2023-02-21 12:35:00,39.97,39.99,39.96,39.98,8730.0,39.6047,39.6245,39.5948,39.6146,8730.0
2023-02-21 12:40:00,39.98,40.0,39.98,40.0,11520.0,39.6146,39.6344,39.6146,39.6344,11520.0
2023-02-21 12:45:00,39.99,40.0,39.98,39.99,11885.0,39.6245,39.6344,39.6146,39.6245,11885.0
2023-02-21 12:50:00,39.99,40.01,39.99,40.0,10485.0,39.6245,39.6443,39.6245,39.6344,10485.0
2023-02-21 12:55:00,40.0,40.02,39.99,40.01,7860.0,39.6344,39.6542,39.6245,39.6443,7860.0
2023-02-21 13:00:00,40.01,40.02,40.0,40.01,4529.0,39.6443,39.6542,39.6344,39.6443,4529.0
2023-02-21 13:05:00,40.01,40.01,39.99,40.0,4425.0,39.6443,39.6443,39.6245,39.6344,4425.0
2023-02-21 13:10:00,40.0,40.0,39.97,39.98,8327.0,39.6344,39.6344,39.6047,39.6146,8327.0
2023-02-21 13:15:00,39.98,39.99,39.97,39.97,4623.0,39.6146,39.6245,39.6047,39.6047,4623.0
2023-02-21 13:20:00,39.97,39.98,39.97,39.97,1718.0,39.6047,39.6146,39.6047,39.6047,1718.0
2023-02-21 13:25:00,39.98,39.98,39.96,39.97,3160.0,39.6146,39.6146,39.5948,39.6047,3160.0
2023-02-21 13:30:00,39.97,39.97,39.95,39.95,4796.0,39.6047,39.6047,39.5849,39.5849,4796.0
2023-02-21 13:35:00,39.95,39.95,39.94,39.95,2715.0,39.5849,39.5849,39.575,39.5849,2715.0
2023-02-21 13:40:00,39.94,39.95,39.94,39.94,3300.0,39.575,39.5849,39.575,39.575,3300.0
2023-02-21 13:45:00,39.95,39.95,39.94,39.95,3744.0,39.5849,39.5849,39.575,39.5849,3744.0
2023-02-21 13:50:00,39.95,39.95,39.93,39.93,7873.0,39.5849,39.5849,39.5651,39.5651,7873.0
2023-02-21 13:55:00,39.94,39.94,39.93,39.94,3525.0,39.575,39.575,39.5651,39.575,3525.0
2023-02-21 14:00:00,39.94,39.94,39.92,39.93,9584.0,39.575,39.575,39.5551,39.5651,9584.0
2023-02-21 14:05:00,39.93,39.93,39.92,39.93,2665.0,39.5651,39.5651,39.5551,39.5651,2665.0
2023-02-21 14:10:00,39.93,39.93,39.92,39.93,1950.0,39.5651,39.5651,39.5551,39.5651,1950.0
2023-02-21 14:15:00,39.93,39.93,39.92,39.93,3450.0,39.5651,39.5651,39.5551,39.5651,3450.0
2023-02-21 14:20:00,39.92,39.92,39.91,39.91,7091.0,39.5551,39.5551,39.5452,39.5452,7091.0
2023-02-21 14:25:00,39.91,39.93,39.91,39.93,9825.0,39.5452,39.5651,39.5452,39.5651,9825.0
2023-02-21 14:30:00,39.93,39.95,39.92,39.95,15045.0,39.5651,39.5849,39.5551,39.5849,15045.0
2023-02-21 14:35:00,39.95,39.95,39.94,39.95,2010.0,39.5849,39.5849,39.575,39.5849,2010.0
2023-02-21 14:40:00,39.95,39.97,39.94,39.96,24019.0,39.5849,39.6047,39.575,39.5948,24019.0
2023-02-21 14:45:00,39.97,39.98,39.96,39.98,7706.0,39.6047,39.6146,39.5948,39.6146,7706.0
2023-02-21 14:50:00,39.97,39.97,39.94,39.95,13633.0,39.6047,39.6047,39.575,39.5849,13633.0
2023-02-21 14:55:00,39.95,39.95,39.92,39.93,7360.0,39.5849,39.5849,39.5551,39.5651,7360.0
2023-02-21 15:00:00,39.93,39.94,39.93,39.94,4124.0,39.5651,39.575,39.5651,39.575,4124.0
2023-02-21 15:05:00,39.94,39.94,39.92,39.93,8100.0,39.575,39.575,39.5551,39.5651,8100.0
2023-02-21 15:10:00,39.93,39.93,39.92,39.93,36758.0,39.5651,39.5651,39.5551,39.5651,36758.0
2023-02-21 15:15:00,39.93,39.93,39.92,39.93,5311.0,39.5651,39.5651,39.5551,39.5651,5311.0
2023-02-21 15:20:00,39.93,39.93,39.92,39.93,6229.0,39.5651,39.5651,39.5551,39.5651,6229.0
2023-02-21 15:25:00,39.93,39.93,39.92,39.92,13872.0,39.5651,39.5651,39.5551,39.5551,13872.0
2023-02-21 15:30:00,39.93,39.95,39.92,39.95,14016.0,39.5651,39.5849,39.5551,39.5849,14016.0
2023-02-21 15:35:00,39.95,39.95,39.93,39.94,7636.0,39.5849,39.5849,39.5651,39.575,7636.0
2023-02-21 15:40:00,39.94,39.94,39.93,39.94,12963.0,39.575,39.575,39.5651,39.575,12963.0
2023-02-21 15:45:00,39.94,39.95,39.93,39.93,24658.0,39.575,39.5849,39.5651,39.5651,24658.0
2023-02-21 15:50:00,39.94,39.94,39.9,39.9,70252.0,39.575,39.575,39.5353,39.5353,70252.0
2023-02-21 15:55:00,39.9,39.91,39.88,39.89,126939.0,39.5353,39.5452,39.5155,39.5254,126939.0
2023-02-22 09:30:00,39.49,39.49,39.4,39.43,137071.0,39.1291,39.1291,39.0399,39.0696,137071.0
2023-02-22 09:35:00,39.43,39.43,39.39,39.42,126104.0,39.0696,39.0696,39.03,39.0597,126104.0
2023-02-22 09:40:00,39.42,39.46,39.41,39.45,103019.0,39.0597,39.0993,39.0498,39.0894,103019.0
2023-02-22 09:45:00,39.45,39.46,39.44,39.46,89675.0,39.0894,39.0993,39.0795,39.0993,89675.0
2023-02-22 09:50:00,39.45,39.48,39.43,39.46,86935.0,39.0894,39.1192,39.0696,39.0993,86935.0
2023-02-22 09:55:00,39.45,39.46,39.43,39.44,72946.0,39.0894,39.0993,39.0696,39.0795,72946.0
2023-02-22 10:00:00,39.43,39.44,39.4,39.4,45358.0,39.0696,39.0795,39.0399,39.0399,45358.0
2023-02-22 10:05:00,39.41,39.41,39.38,39.38,37263.0,39.0498,39.0498,39.0201,39.0201,37263.0
2023-02-22 10:10:00,39.38,39.38,39.31,39.32,61275.0,39.0201,39.0201,38.9507,38.9606,61275.0
2023-02-22 10:15:00,39.32,39.33,39.3,39.31,37243.0,38.9606,38.9705,38.9408,38.9507,37243.0
2023-02-22 10:20:00,39.31,39.35,39.3,39.35,29469.0,38.9507,38.9904,38.9408,38.9904,29469.0
2023-02-22 10:25:00,39.35,39.37,39.33,39.34,35535.0,38.9904,39.0102,38.9705,38.9804,35535.0
2023-02-22 10:30:00,39.33,39.34,39.29,39.3,32475.0,38.9705,38.9804,38.9309,38.9408,32475.0
2023-02-22 10:35:00,39.3,39.32,39.29,39.3,51457.0,38.9408,38.9606,38.9309,38.9408,51457.0
2023-02-22 10:40:00,39.3,39.33,39.3,39.32,32460.0,38.9408,38.9705,38.9408,38.9606,32460.0
2023-02-22 10:45:00,39.31,39.35,39.31,39.34,30081.0,38.9507,38.9904,38.9507,38.9804,30081.0
2023-02-22 10:50:00,39.35,39.37,39.34,39.37,23997.0,38.9904,39.0102,38.9804,39.0102,23997.0
2023-02-22 10:55:00,39.37,39.38,39.36,39.37,44716.0,39.0102,39.0201,39.0003,39.0102,44716.0
2023-02-22 11:00:00,39.37,39.37,39.35,39.36,25921.0,39.0102,39.0102,38.9904,39.0003,25921.0
2023-02-22 11:05:00,39.36,39.39,39.36,39.38,36039.0,39.0003,39.03,39.0003,39.0201,36039.0
2023-02-22 11:10:00,39.39,39.4,39.36,39.37,6878.0,39.03,39.0399,39.0003,39.0102,6878.0
2023-02-22 11:15:00,39.36,39.38,39.36,39.37,3759.0,39.0003,39.0201,39.0003,39.0102,3759.0
2023-02-22 11:20:00,39.38,39.39,39.37,39.39,4598.0,39.0201,39.03,39.0102,39.03,4598.0
2023-02-22 11:25:00,39.38,39.39,39.36,39.37,6700.0,39.0201,39.03,39.0003,39.0102,6700.0
2023-02-22 11:30:00,39.37,39.37,39.36,39.37,2889.0,39.0102,39.0102,39.0003,39.0102,2889.0
2023-02-22 11:35:00,39.37,39.38,39.34,39.34,4389.0,39.0102,39.0201,38.9804,38.9804,4389.0
2023-02-22 11:40:00,39.35,39.37,39.35,39.36,4800.0,38.9904,39.0102,38.9904,39.0003,4800.0
2023-02-22 11:45:00,39.37,39.37,39.34,39.34,2475.0,39.0102,39.0102,38.9804,38.9804,2475.0
2023-02-22 11:50:00,39.34,39.37,39.34,39.34,8264.0,38.9804,39.0102,38.9804,38.9804,8264.0
2023-02-22 11:55:00,39.34,39.36,39.34,39.36,9566.0,38.9804,39.0003,38.9804,39.0003,9566.0
2023-02-22 12:00:00,39.36,39.36,39.34,39.35,5200.0,39.0003,39.0003,38.9804,38.9904,5200.0
2023-02-22 12:05:00,39.35,39.38,39.35,39.37,5434.0,38.9904,39.0201,38.9904,39.0102,5434.0
2023-02-22 12:10:00,39.37,39.37,39.35,39.37,9627.0,39.0102,39.0102,38.9904,39.0102,9627.0
2023-02-22 12:15:00,39.37,39.41,39.37,39.41,10116.0,39.0102,39.0498,39.0102,39.0498,10116.0
2023-02-22 12:20:00,39.41,39.42,39.41,39.41,2800.0,39.0498,39.0597,39.0498,39.0498,2800.0
2023-02-22 12:25:00,39.41,39.42,39.4,39.41,7824.0,39.0498,39.0597,39.0399,39.0498,7824.0
2023-02-22 12:30:00,39.41,39.41,39.39,39.4,3300.0,39.0498,39.0498,39.03,39.0399,3300.0
2023-02-22 12:35:00,39.41,39.41,39.39,39.4,16956.0,39.0498,39.0498,39.03,39.0399,16956.0
2023-02-22 12:40:00,39.41,39.41,39.39,39.41,4891.0,39.0498,39.0498,39.03,39.0498,4891.0
2023-02-22 12:45:00,39.41,39.43,39.41,39.42,20757.0,39.0498,39.0696,39.0498,39.0597,20757.0
2023-02-22 12:50:00,39.42,39.43,39.41,39.43,14549.0,39.0597,39.0696,39.0498,39.0696,14549.0
2023-02-22 12:55:00,39.42,39.43,39.41,39.41,11846.0,39.0597,39.0696,39.0498,39.0498,11846.0
2023-02-22 13:00:00,39.41,39.42,39.4,39.41,9897.0,39.0498,39.0597,39.0399,39.0498,9897.0
2023-02-22 13:05:00,39.41,39.43,39.41,39.43,3567.0,39.0498,39.0696,39.0498,39.0696,3567.0
2023-02-22 13:10:00,39.43,39.43,39.41,39.42,12422.0,39.0696,39.0696,39.0498,39.0597,12422.0
2023-02-22 13:15:00,39.41,39.43,39.41,39.43,5481.0,39.0498,39.0696,39.0498,39.0696,5481.0
2023-02-22 13:20:00,39.43,39.43,39.42,39.43,5336.0,39.0696,39.0696,39.0597,39.0696,5336.0
2023-02-22 13:25:00,39.43,39.43,39.42,39.42,13378.0,39.0696,39.0696,39.0597,39.0597,13378.0
2023-02-22 13:30:00,39.43,39.43,39.4,39.41,28732.0,39.0696,39.0696,39.0399,39.0498,28732.0
2023-02-22 13:35:00,39.41,39.42,39.4,39.41,14905.0,39.0498,39.0597,39.0399,39.0498,14905.0
2023-02-22 13:40:00,39.42,39.42,39.41,39.41,1446.0,39.0597,39.0597,39.0498,39.0498,1446.0
2023-02-22 13:45:00,39.42,39.42,39.4,39.41,7917.0,39.0597,39.0597,39.0399,39.0498,7917.0
2023-02-22 13:50:00,39.41,39.41,39.39,39.39,13223.0,39.0498,39.0498,39.03,39.03,13223.0
2023-02-22 13:55:00,39.4,39.4,39.36,39.36,8630.0,39.0399,39.0399,39.0003,39.0003,8630.0
2023-02-22 14:00:00,39.35,39.41,39.35,39.4,27573.0,38.9904,39.0498,38.9904,39.0399,27573.0
2023-02-22 14:05:00,39.4,39.44,39.38,39.41,28338.0,39.0399,39.0795,39.0201,39.0498,28338.0
2023-02-22 14:10:00,39.41,39.43,39.35,39.36,19729.0,39.0498,39.0696,38.9904,39.0003,19729.0
2023-02-22 14:15:00,39.36,39.37,39.32,39.37,18381.0,39.0003,39.0102,38.9606,39.0102,18381.0
2023-02-22 14:20:00,39.37,39.39,39.35,39.36,10101.0,39.0102,39.03,38.9904,39.0003,10101.0
2023-02-22 14:25:00,39.35,39.37,39.34,39.36,12441.0,38.9904,39.0102,38.9804,39.0003,12441.0
2023-02-22 14:30:00,39.35,39.36,39.32,39.33,36031.0,38.9904,39.0003,38.9606,38.9705,36031.0
2023-02-22 14:35:00,39.33,39.35,39.32,39.34,12977.0,38.9705,38.9904,38.9606,38.9804,12977.0
2023-02-22 14:40:00,39.34,39.34,39.31,39.32,7225.0,38.9804,38.9804,38.9507,38.9606,7225.0
2023-02-22 14:45:00,39.32,39.35,39.31,39.34,13836.0,38.9606,38.9904,38.9507,38.9804,13836.0
2023-02-22 14:50:00,39.35,39.35,39.32,39.34,13015.0,38.9904,38.9904,38.9606,38.9804,13015.0
2023-02-22 14:55:00,39.34,39.34,39.31,39.31,8781.0,38.9804,38.9804,38.9507,38.9507,8781.0
2023-02-22 15:00:00,39.31,39.31,39.29,39.3,11661.0,38.9507,38.9507,38.9309,38.9408,11661.0
2023-02-22 15:05:00,39.3,39.31,39.29,39.3,4994.0,38.9408,38.9507,38.9309,38.9408,4994.0
2023-02-22 15:10:00,39.3,39.31,39.29,39.3,4455.0,38.9408,38.9507,38.9309,38.9408,4455.0
2023-02-22 15:15:00,39.3,39.33,39.29,39.32,6585.0,38.9408,38.9705,38.9309,38.9606,6585.0
2023-02-22 15:20:00,39.32,39.33,39.31,39.33,15024.0,38.9606,38.9705,38.9507,38.9705,15024.0
2023-02-22 15:25:00,39.33,39.34,39.31,39.31,7794.0,38.9705,38.9804,38.9507,38.9507,7794.0
2023-02-22 15:30:00,39.31,39.32,39.3,39.32,37691.0,38.9507,38.9606,38.9408,38.9606,37691.0
2023-02-22 15:35:00,39.32,39.32,39.28,39.29,11527.0,38.9606,38.9606,38.921,38.9309,11527.0
2023-02-22 15:40:00,39.28,39.29,39.27,39.29,92801.0,38.921,38.9309,38.9111,38.9309,92801.0
2023-02-22 15:45:00,39.28,39.31,39.28,39.3,25394.0,38.921,38.9507,38.921,38.9408,25394.0
2023-02-22 15:50:00,39.3,39.34,39.28,39.34,77853.0,38.9408,38.9804,38.921,38.9804,77853.0
2023-02-22 15:55:00,39.34,39.35,39.33,39.35,127767.0,38.9804,38.9904,38.9705,38.9904,127767.0
2023-02-23 09:30:00,39.44,39.52,39.37,39.4,174004.0,39.0795,39.1588,39.0102,39.0399,174004.0
2023-02-23 09:35:00,39.4,39.4,39.37,39.37,37739.0,39.0399,39.0399,39.0102,39.0102,37739.0
2023-02-23 09:40:00,39.36,39.39,39.36,39.38,36895.0,39.0003,39.03,39.0003,39.0201,36895.0
2023-02-23 09:45:00,39.38,39.44,39.37,39.44,57336.0,39.0201,39.0795,39.0102,39.0795,57336.0
2023-02-23 09:50:00,39.43,39.44,39.42,39.43,14319.0,39.0696,39.0795,39.0597,39.0696,14319.0
2023-02-23 09:55:00,39.43,39.43,39.41,39.41,20688.0,39.0696,39.0696,39.0498,39.0498,20688.0
2023-02-23 10:00:00,39.41,39.42,39.37,39.38,41410.0,39.0498,39.0597,39.0102,39.0201,41410.0
2023-02-23 10:05:00,39.38,39.38,39.34,39.37,26333.0,39.0201,39.0201,38.9804,39.0102,26333.0
2023-02-23 10:10:00,39.37,39.38,39.36,39.38,32400.0,39.0102,39.0201,39.0003,39.0201,32400.0
2023-02-23 10:15:00,39.38,39.38,39.37,39.38,16509.0,39.0201,39.0201,39.0102,39.0201,16509.0
2023-02-23 10:20:00,39.39,39.39,39.38,39.39,1200.0,39.03,39.03,39.0201,39.03,1200.0
2023-02-23 10:25:00,39.39,39.39,39.38,39.38,9863.0,39.03,39.03,39.0201,39.0201,9863.0
2023-02-23 10:30:00,39.39,39.39,39.35,39.39,26671.0,39.03,39.03,38.9904,39.03,26671.0
2023-02-23 10:35:00,39.39,39.39,39.37,39.37,16100.0,39.03,39.03,39.0102,39.0102,16100.0
2023-02-23 10:40:00,39.37,39.37,39.35,39.36,7657.0,39.0102,39.0102,38.9904,39.0003,7657.0
2023-02-23 10:45:00,39.35,39.35,39.29,39.3,17844.0,38.9904,38.9904,38.9309,38.9408,17844.0
2023-02-23 10:50:00,39.3,39.32,39.29,39.32,29823.0,38.9408,38.9606,38.9309,38.9606,29823.0
2023-02-23 10:55:00,39.31,39.32,39.3,39.3,7372.0,38.9507,38.9606,38.9408,38.9408,7372.0
2023-02-23 11:00:00,39.3,39.33,39.3,39.32,17400.0,38.9408,38.9705,38.9408,38.9606,17400.0
2023-02-23 11:05:00,39.32,39.32,39.28,39.29,19449.0,38.9606,38.9606,38.921,38.9309,19449.0
2023-02-23 11:10:00,39.29,39.29,39.28,39.28,11583.0,38.9309,38.9309,38.921,38.921,11583.0
2023-02-23 11:15:00,39.28,39.28,39.27,39.27,10777.0,38.921,38.921,38.9111,38.9111,10777.0
2023-02-23 11:20:00,39.27,39.28,39.26,39.27,22917.0,38.9111,38.921,38.9012,38.9111,22917.0
2023-02-23 11:25:00,39.26,39.28,39.26,39.27,19525.0,38.9012,38.921,38.9012,38.9111,19525.0
2023-02-23 11:30:00,39.26,39.28,39.26,39.27,9100.0,38.9012,38.921,38.9012,38.9111,9100.0
2023-02-23 11:35:00,39.27,39.28,39.26,39.26,5818.0,38.9111,38.921,38.9012,38.9012,5818.0
2023-02-23 11:40:00,39.27,39.27,39.24,39.26,34341.0,38.9111,38.9111,38.8814,38.9012,34341.0
2023-02-23 11:45:00,39.25,39.26,39.24,39.26,11902.0,38.8913,38.9012,38.8814,38.9012,11902.0
2023-02-23 11:50:00,39.25,39.25,39.23,39.24,5375.0,38.8913,38.8913,38.8715,38.8814,5375.0
2023-02-23 11:55:00,39.23,39.24,39.23,39.23,9800.0,38.8715,38.8814,38.8715,38.8715,9800.0
2023-02-23 12:00:00,39.24,39.25,39.23,39.24,5349.0,38.8814,38.8913,38.8715,38.8814,5349.0
2023-02-23 12:05:00,39.25,39.26,39.25,39.26,4142.0,38.8913,38.9012,38.8913,38.9012,4142.0
2023-02-23 12:10:00,39.26,39.26,39.24,39.25,15701.0,38.9012,38.9012,38.8814,38.8913,15701.0
2023-02-23 12:15:00,39.25,39.28,39.24,39.26,6482.0,38.8913,38.921,38.8814,38.9012,6482.0
2023-02-23 12:20:00,39.26,39.27,39.23,39.27,14288.0,38.9012,38.9111,38.8715,38.9111,14288.0
2023-02-23 12:25:00,39.27,39.28,39.26,39.27,2500.0,38.9111,38.921,38.9012,38.9111,2500.0
2023-02-23 12:30:00,39.27,39.28,39.26,39.27,17649.0,38.9111,38.921,38.9012,38.9111,17649.0
2023-02-23 12:35:00,39.27,39.28,39.27,39.27,4032.0,38.9111,38.921,38.9111,38.9111,4032.0
2023-02-23 12:40:00,39.27,39.28,39.25,39.27,14745.0,38.9111,38.921,38.8913,38.9111,14745.0
2023-02-23 12:45:00,39.27,39.28,39.25,39.27,7150.0,38.9111,38.921,38.8913,38.9111,7150.0
2023-02-23 12:50:00,39.27,39.28,39.26,39.27,4866.0,38.9111,38.921,38.9012,38.9111,4866.0
2023-02-23 12:55:00,39.27,39.29,39.27,39.29,4255.0,38.9111,38.9309,38.9111,38.9309,4255.0
2023-02-23 13:00:00,39.28,39.31,39.26,39.27,16159.0,38.921,38.9507,38.9012,38.9111,16159.0
2023-02-23 13:05:00,39.27,39.28,39.25,39.26,6800.0,38.9111,38.921,38.8913,38.9012,6800.0
2023-02-23 13:10:00,39.26,39.27,39.25,39.26,5700.0,38.9012,38.9111,38.8913,38.9012,5700.0
2023-02-23 13:15:00,39.27,39.27,39.25,39.27,5418.0,38.9111,38.9111,38.8913,38.9111,5418.0
2023-02-23 13:20:00,39.27,39.27,39.26,39.27,9640.0,38.9111,38.9111,38.9012,38.9111,9640.0
2023-02-23 13:25:00,39.27,39.27,39.26,39.27,2500.0,38.9111,38.9111,38.9012,38.9111,2500.0
2023-02-23 13:30:00,39.26,39.27,39.25,39.26,4925.0,38.9012,38.9111,38.8913,38.9012,4925.0
2023-02-23 13:35:00,39.27,39.28,39.26,39.27,10600.0,38.9111,38.921,38.9012,38.9111,10600.0
2023-02-23 13:40:00,39.27,39.3,39.27,39.3,14429.0,38.9111,38.9408,38.9111,38.9408,14429.0
2023-02-23 13:45:00,39.3,39.32,39.29,39.32,10159.0,38.9408,38.9606,38.9309,38.9606,10159.0
2023-02-23 13:50:00,39.31,39.32,39.31,39.31,5179.0,38.9507,38.9606,38.9507,38.9507,5179.0
2023-02-23 13:55:00,39.31,39.31,39.3,39.3,10832.0,38.9507,38.9507,38.9408,38.9408,10832.0
2023-02-23 14:00:00,39.31,39.32,39.3,39.3,7793.0,38.9507,38.9606,38.9408,38.9408,7793.0
2023-02-23 14:05:00,39.3,39.33,39.3,39.32,17903.0,38.9408,38.9705,38.9408,38.9606,17903.0
2023-02-23 14:10:00,39.31,39.33,39.31,39.33,8512.0,38.9507,38.9705,38.9507,38.9705,8512.0
2023-02-23 14:15:00,39.33,39.36,39.33,39.35,36646.0,38.9705,39.0003,38.9705,38.9904,36646.0
2023-02-23 14:20:00,39.36,39.37,39.35,39.36,15338.0,39.0003,39.0102,38.9904,39.0003,15338.0
2023-02-23 14:25:00,39.36,39.37,39.35,39.36,24717.0,39.0003,39.0102,38.9904,39.0003,24717.0
2023-02-23 14:30:00,39.36,39.39,39.35,39.39,26315.0,39.0003,39.03,38.9904,39.03,26315.0
2023-02-23 14:35:00,39.39,39.4,39.38,39.39,18927.0,39.03,39.0399,39.0201,39.03,18927.0
2023-02-23 14:40:00,39.39,39.39,39.38,39.39,10167.0,39.03,39.03,39.0201,39.03,10167.0
2023-02-23 14:45:00,39.39,39.4,39.38,39.39,23150.0,39.03,39.0399,39.0201,39.03,23150.0
2023-02-23 14:50:00,39.39,39.39,39.37,39.39,9360.0,39.03,39.03,39.0102,39.03,9360.0
2023-02-23 14:55:00,39.39,39.39,39.36,39.37,28311.0,39.03,39.03,39.0003,39.0102,28311.0
2023-02-23 15:00:00,39.38,39.41,39.37,39.41,17564.0,39.0201,39.0498,39.0102,39.0498,17564.0
2023-02-23 15:05:00,39.41,39.41,39.39,39.4,12004.0,39.0498,39.0498,39.03,39.0399,12004.0
2023-02-23 15:10:00,39.39,39.41,39.39,39.41,7879.0,39.03,39.0498,39.03,39.0498,7879.0
2023-02-23 15:15:00,39.41,39.42,39.4,39.4,18657.0,39.0498,39.0597,39.0399,39.0399,18657.0
2023-02-23 15:20:00,39.4,39.42,39.39,39.41,29287.0,39.0399,39.0597,39.03,39.0498,29287.0
2023-02-23 15:25:00,39.41,39.43,39.4,39.43,25132.0,39.0498,39.0696,39.0399,39.0696,25132.0
2023-02-23 15:30:00,39.43,39.43,39.41,39.43,20839.0,39.0696,39.0696,39.0498,39.0696,20839.0
2023-02-23 15:35:00,39.43,39.43,39.41,39.42,95576.0,39.0696,39.0696,39.0498,39.0597,95576.0
2023-02-23 15:40:00,39.42,39.43,39.41,39.43,64215.0,39.0597,39.0696,39.0498,39.0696,64215.0
2023-02-23 15:45:00,39.43,39.43,39.4,39.41,41138.0,39.0696,39.0696,39.0399,39.0498,41138.0
2023-02-23 15:50:00,39.42,39.42,39.39,39.39,84762.0,39.0597,39.0597,39.03,39.03,84762.0
2023-02-23 15:55:00,39.39,39.42,39.38,39.41,78015.0,39.03,39.0597,39.0201,39.0498,78015.0
2023-02-24 09:30:00,39.0,39.04,38.95,39.03,83721.0,38.6436,38.6832,38.594,38.6733,83721.0
2023-02-24 09:35:00,39.02,39.06,38.98,39.06,51919.0,38.6634,38.703,38.6237,38.703,51919.0
2023-02-24 09:40:00,39.07,39.07,38.97,38.97,27244.0,38.7129,38.7129,38.6138,38.6138,27244.0
2023-02-24 09:45:00,38.97,38.97,38.93,38.94,42794.0,38.6138,38.6138,38.5742,38.5841,42794.0
2023-02-24 09:50:00,38.95,38.98,38.95,38.98,62908.0,38.594,38.6237,38.594,38.6237,62908.0
2023-02-24 09:55:00,38.98,38.99,38.96,38.97,31472.0,38.6237,38.6336,38.6039,38.6138,31472.0
2023-02-24 10:00:00,38.97,39.02,38.94,39.0,43124.0,38.6138,38.6634,38.5841,38.6436,43124.0
2023-02-24 10:05:00,39.01,39.03,38.99,39.0,17685.0,38.6535,38.6733,38.6336,38.6436,17685.0
2023-02-24 10:10:00,39.0,39.01,38.98,38.98,30480.0,38.6436,38.6535,38.6237,38.6237,30480.0
2023-02-24 10:15:00,38.98,38.99,38.94,38.96,41071.0,38.6237,38.6336,38.5841,38.6039,41071.0
2023-02-24 10:20:00,38.95,38.97,38.94,38.95,22424.0,38.594,38.6138,38.5841,38.594,22424.0
2023-02-24 10:25:00,38.94,38.96,38.93,38.95,9889.0,38.5841,38.6039,38.5742,38.594,9889.0
2023-02-24 10:30:00,38.95,38.96,38.93,38.95,25344.0,38.594,38.6039,38.5742,38.594,25344.0
2023-02-24 10:35:00,38.96,38.97,38.93,38.94,23676.0,38.6039,38.6138,38.5742,38.5841,23676.0
2023-02-24 10:40:00,38.94,38.95,38.93,38.95,10655.0,38.5841,38.594,38.5742,38.594,10655.0
2023-02-24 10:45:00,38.95,38.97,38.93,38.93,19430.0,38.594,38.6138,38.5742,38.5742,19430.0
2023-02-24 10:50:00,38.93,38.94,38.91,38.91,29671.0,38.5742,38.5841,38.5544,38.5544,29671.0
2023-02-24 10:55:00,38.91,38.93,38.9,38.92,33462.0,38.5544,38.5742,38.5445,38.5643,33462.0
2023-02-24 11:00:00,38.91,38.92,38.89,38.9,87305.0,38.5544,38.5643,38.5346,38.5445,87305.0
2023-02-24 11:05:00,38.9,38.93,38.9,38.92,110683.0,38.5445,38.5742,38.5445,38.5643,110683.0
2023-02-24 11:10:00,38.92,38.94,38.92,38.92,3338.0,38.5643,38.5841,38.5643,38.5643,3338.0
2023-02-24 11:15:00,38.93,38.94,38.92,38.92,76442.0,38.5742,38.5841,38.5643,38.5643,76442.0
2023-02-24 11:20:00,38.92,38.95,38.91,38.94,15090.0,38.5643,38.594,38.5544,38.5841,15090.0
2023-02-24 11:25:00,38.94,38.97,38.94,38.96,29416.0,38.5841,38.6138,38.5841,38.6039,29416.0
2023-02-24 11:30:00,38.95,38.96,38.93,38.94,15957.0,38.594,38.6039,38.5742,38.5841,15957.0
2023-02-24 11:35:00,38.93,38.94,38.92,38.92,4146.0,38.5742,38.5841,38.5643,38.5643,4146.0
2023-02-24 11:40:00,38.92,38.94,38.91,38.93,22872.0,38.5643,38.5841,38.5544,38.5742,22872.0
2023-02-24 11:45:00,38.93,38.96,38.93,38.96,6556.0,38.5742,38.6039,38.5742,38.6039,6556.0
2023-02-24 11:50:00,38.96,38.99,38.96,38.97,6731.0,38.6039,38.6336,38.6039,38.6138,6731.0
2023-02-24 11:55:00,38.97,38.98,38.95,38.96,14797.0,38.6138,38.6237,38.594,38.6039,14797.0
2023-02-24 12:00:00,38.97,38.97,38.95,38.96,25583.0,38.6138,38.6138,38.594,38.6039,25583.0
2023-02-24 12:05:00,38.95,38.96,38.93,38.95,7120.0,38.594,38.6039,38.5742,38.594,7120.0
2023-02-24 12:10:00,38.95,38.95,38.94,38.94,15300.0,38.594,38.594,38.5841,38.5841,15300.0
2023-02-24 12:15:00,38.95,38.95,38.92,38.94,25284.0,38.594,38.594,38.5643,38.5841,25284.0
2023-02-24 12:20:00,38.93,38.95,38.92,38.94,85157.0,38.5742,38.594,38.5643,38.5841,85157.0
2023-02-24 12:25:00,38.93,38.95,38.92,38.94,5800.0,38.5742,38.594,38.5643,38.5841,5800.0
2023-02-24 12:30:00,38.94,38.95,38.93,38.95,8183.0,38.5841,38.594,38.5742,38.594,8183.0
2023-02-24 12:35:00,38.95,38.96,38.94,38.95,3276.0,38.594,38.6039,38.5841,38.594,3276.0
2023-02-24 12:40:00,38.95,38.95,38.93,38.93,6571.0,38.594,38.594,38.5742,38.5742,6571.0
2023-02-24 12:45:00,38.93,38.93,38.92,38.93,3887.0,38.5742,38.5742,38.5643,38.5742,3887.0
2023-02-24 12:50:00,38.93,38.94,38.92,38.93,2400.0,38.5742,38.5841,38.5643,38.5742,2400.0
2023-02-24 12:55:00,38.92,38.93,38.91,38.91,8080.0,38.5643,38.5742,38.5544,38.5544,8080.0
2023-02-24 13:00:00,38.91,38.92,38.9,38.91,30885.0,38.5544,38.5643,38.5445,38.5544,30885.0
2023-02-24 13:05:00,38.91,38.91,38.89,38.9,15381.0,38.5544,38.5544,38.5346,38.5445,15381.0
2023-02-24 13:10:00,38.9,38.91,38.89,38.9,8522.0,38.5445,38.5544,38.5346,38.5445,8522.0
2023-02-24 13:15:00,38.9,38.91,38.9,38.91,9939.0,38.5445,38.5544,38.5445,38.5544,9939.0
2023-02-24 13:20:00,38.91,38.96,38.91,38.94,89206.0,38.5544,38.6039,38.5544,38.5841,89206.0
2023-02-24 13:25:00,38.94,38.95,38.92,38.95,15033.0,38.5841,38.594,38.5643,38.594,15033.0
2023-02-24 13:30:00,38.95,38.95,38.92,38.94,11572.0,38.594,38.594,38.5643,38.5841,11572.0
2023-02-24 13:35:00,38.94,38.95,38.93,38.95,31547.0,38.5841,38.594,38.5742,38.594,31547.0
2023-02-24 13:40:00,38.94,38.95,38.94,38.95,6300.0,38.5841,38.594,38.5841,38.594,6300.0
2023-02-24 13:45:00,38.95,38.96,38.94,38.96,9221.0,38.594,38.6039,38.5841,38.6039,9221.0
2023-02-24 13:50:00,38.96,38.98,38.95,38.98,95685.0,38.6039,38.6237,38.594,38.6237,95685.0
2023-02-24 13:55:00,38.98,38.98,38.96,38.97,20065.0,38.6237,38.6237,38.6039,38.6138,20065.0
2023-02-24 14:00:00,38.97,38.98,38.96,38.98,8127.0,38.6138,38.6237,38.6039,38.6237,8127.0
2023-02-24 14:05:00,38.98,38.99,38.97,38.98,11589.0,38.6237,38.6336,38.6138,38.6237,11589.0
2023-02-24 14:10:00,38.98,38.99,38.96,38.98,38250.0,38.6237,38.6336,38.6039,38.6237,38250.0
2023-02-24 14:15:00,38.98,38.99,38.97,38.98,6228.0,38.6237,38.6336,38.6138,38.6237,6228.0
2023-02-24 14:20:00,38.98,38.99,38.97,38.98,14610.0,38.6237,38.6336,38.6138,38.6237,14610.0
2023-02-24 14:25:00,38.98,38.99,38.98,38.98,13376.0,38.6237,38.6336,38.6237,38.6237,13376.0
2023-02-24 14:30:00,38.98,38.99,38.97,38.98,11961.0,38.6237,38.6336,38.6138,38.6237,11961.0
2023-02-24 14:35:00,38.98,39.0,38.98,38.99,29097.0,38.6237,38.6436,38.6237,38.6336,29097.0
2023-02-24 14:40:00,38.98,38.99,38.98,38.98,14648.0,38.6237,38.6336,38.6237,38.6237,14648.0
2023-02-24 14:45:00,38.98,39.01,38.98,39.01,39683.0,38.6237,38.6535,38.6237,38.6535,39683.0
2023-02-24 14:50:00,39.0,39.02,39.0,39.02,15502.0,38.6436,38.6634,38.6436,38.6634,15502.0
2023-02-24 14:55:00,39.01,39.01,38.99,39.01,116036.0,38.6535,38.6535,38.6336,38.6535,116036.0
2023-02-24 15:00:00,39.01,39.03,39.0,39.0,19356.0,38.6535,38.6733,38.6436,38.6436,19356.0
2023-02-24 15:05:00,39.01,39.02,39.0,39.02,14928.0,38.6535,38.6634,38.6436,38.6634,14928.0
2023-02-24 15:10:00,39.02,39.02,38.98,38.98,56887.0,38.6634,38.6634,38.6237,38.6237,56887.0
2023-02-24 15:15:00,38.98,39.01,38.98,39.01,49390.0,38.6237,38.6535,38.6237,38.6535,49390.0
2023-02-24 15:20:00,39.01,39.02,39.0,39.01,34038.0,38.6535,38.6634,38.6436,38.6535,34038.0
2023-02-24 15:25:00,39.01,39.03,39.0,39.02,185109.0,38.6535,38.6733,38.6436,38.6634,185109.0
2023-02-24 15:30:00,39.02,39.03,39.0,39.01,100929.0,38.6634,38.6733,38.6436,38.6535,100929.0
2023-02-24 15:35:00,39.01,39.03,39.0,39.02,176118.0,38.6535,38.6733,38.6436,38.6634,176118.0
2023-02-24 15:40:00,39.02,39.03,39.0,39.02,270627.0,38.6634,38.6733,38.6436,38.6634,270627.0
2023-02-24 15:45:00,39.02,39.02,38.99,39.01,74345.0,38.6634,38.6634,38.6336,38.6535,74345.0
2023-02-24 15:50:00,39.01,39.01,38.97,39.0,262482.0,38.6535,38.6535,38.6138,38.6436,262482.0
2023-02-24 15:55:00,39.0,39.04,38.99,39.01,234550.0,38.6436,38.6832,38.6336,38.6535,234550.0
2023-02-27 09:30:00,39.1,39.15,39.04,39.04,94611.0,38.7426,38.7922,38.6832,38.6832,94611.0
2023-02-27 09:35:00,39.04,39.07,39.04,39.05,21877.0,38.6832,38.7129,38.6832,38.6931,21877.0
2023-02-27 09:40:00,39.05,39.09,39.05,39.06,9970.0,38.6931,38.7327,38.6931,38.703,9970.0
2023-02-27 09:45:00,39.05,39.07,39.04,39.04,16625.0,38.6931,38.7129,38.6832,38.6832,16625.0
2023-02-27 09:50:00,39.05,39.06,39.04,39.04,15810.0,38.6931,38.703,38.6832,38.6832,15810.0
2023-02-27 09:55:00,39.05,39.07,39.04,39.06,17779.0,38.6931,38.7129,38.6832,38.703,17779.0
2023-02-27 10:00:00,39.07,39.08,39.04,39.08,50011.0,38.7129,38.7228,38.6832,38.7228,50011.0
2023-02-27 10:05:00,39.09,39.12,39.08,39.12,33411.0,38.7327,38.7625,38.7228,38.7625,33411.0
2023-02-27 10:10:00,39.12,39.13,39.11,39.13,29467.0,38.7625,38.7724,38.7525,38.7724,29467.0
2023-02-27 10:15:00,39.13,39.14,39.12,39.14,4164.0,38.7724,38.7823,38.7625,38.7823,4164.0
2023-02-27 10:20:00,39.14,39.15,39.12,39.12,22541.0,38.7823,38.7922,38.7625,38.7625,22541.0
2023-02-27 10:25:00,39.13,39.14,39.13,39.14,25714.0,38.7724,38.7823,38.7724,38.7823,25714.0
2023-02-27 10:30:00,39.14,39.14,39.11,39.12,29557.0,38.7823,38.7823,38.7525,38.7625,29557.0
2023-02-27 10:35:00,39.11,39.11,39.06,39.07,49742.0,38.7525,38.7525,38.703,38.7129,49742.0
2023-02-27 10:40:00,39.06,39.08,39.04,39.07,24657.0,38.703,38.7228,38.6832,38.7129,24657.0
2023-02-27 10:45:00,39.07,39.08,39.06,39.07,20028.0,38.7129,38.7228,38.703,38.7129,20028.0
2023-02-27 10:50:00,39.07,39.07,39.03,39.05,56966.0,38.7129,38.7129,38.6733,38.6931,56966.0
2023-02-27 10:55:00,39.04,39.07,39.02,39.07,19225.0,38.6832,38.7129,38.6634,38.7129,19225.0
2023-02-27 11:00:00,39.07,39.08,39.06,39.07,15504.0,38.7129,38.7228,38.703,38.7129,15504.0
2023-02-27 11:05:00,39.07,39.07,39.06,39.06,16986.0,38.7129,38.7129,38.703,38.703,16986.0
2023-02-27 11:10:00,39.06,39.07,39.04,39.04,19728.0,38.703,38.7129,38.6832,38.6832,19728.0
2023-02-27 11:15:00,39.04,39.05,39.03,39.04,17125.0,38.6832,38.6931,38.6733,38.6832,17125.0
2023-02-27 11:20:00,39.04,39.04,39.03,39.04,8183.0,38.6832,38.6832,38.6733,38.6832,8183.0
2023-02-27 11:25:00,39.03,39.04,39.02,39.04,17296.0,38.6733,38.6832,38.6634,38.6832,17296.0
2023-02-27 11:30:00,39.03,39.04,39.0,39.02,23716.0,38.6733,38.6832,38.6436,38.6634,23716.0
2023-02-27 11:35:00,39.02,39.04,39.01,39.04,19532.0,38.6634,38.6832,38.6535,38.6832,19532.0
2023-02-27 11:40:00,39.04,39.05,39.03,39.04,13725.0,38.6832,38.6931,38.6733,38.6832,13725.0
2023-02-27 11:45:00,39.04,39.06,39.03,39.05,11466.0,38.6832,38.703,38.6733,38.6931,11466.0
2023-02-27 11:50:00,39.05,39.06,39.03,39.05,32592.0,38.6931,38.703,38.6733,38.6931,32592.0
2023-02-27 11:55:00,39.04,39.05,39.03,39.04,7484.0,38.6832,38.6931,38.6733,38.6832,7484.0
2023-02-27 12:00:00,39.05,39.05,39.02,39.02,17326.0,38.6931,38.6931,38.6634,38.6634,17326.0
2023-02-27 12:05:00,39.02,39.03,39.01,39.02,13508.0,38.6634,38.6733,38.6535,38.6634,13508.0
2023-02-27 12:10:00,39.02,39.03,39.01,39.02,7800.0,38.6634,38.6733,38.6535,38.6634,7800.0
2023-02-27 12:15:00,39.02,39.04,39.02,39.04,8852.0,38.6634,38.6832,38.6634,38.6832,8852.0
2023-02-27 12:20:00,39.04,39.04,39.01,39.01,16146.0,38.6832,38.6832,38.6535,38.6535,16146.0
2023-02-27 12:25:00,39.01,39.02,39.01,39.02,2634.0,38.6535,38.6634,38.6535,38.6634,2634.0
2023-02-27 12:30:00,39.02,39.05,39.02,39.04,12547.0,38.6634,38.6931,38.6634,38.6832,12547.0
2023-02-27 12:35:00,39.04,39.05,39.04,39.04,7024.0,38.6832,38.6931,38.6832,38.6832,7024.0
2023-02-27 12:40:00,39.04,39.05,39.04,39.05,7387.0,38.6832,38.6931,38.6832,38.6931,7387.0
2023-02-27 12:45:00,39.05,39.06,39.04,39.05,7096.0,38.6931,38.703,38.6832,38.6931,7096.0
2023-02-27 12:50:00,39.05,39.06,39.03,39.04,10066.0,38.6931,38.703,38.6733,38.6832,10066.0
2023-02-27 12:55:00,39.04,39.05,39.04,39.05,5099.0,38.6832,38.6931,38.6832,38.6931,5099.0
2023-02-27 13:00:00,39.05,39.06,39.04,39.05,5561.0,38.6931,38.703,38.6832,38.6931,5561.0
2023-02-27 13:05:00,39.05,39.05,39.03,39.05,112023.0,38.6931,38.6931,38.6733,38.6931,112023.0
2023-02-27 13:10:00,39.05,39.05,39.04,39.05,8332.0,38.6931,38.6931,38.6832,38.6931,8332.0
2023-02-27 13:15:00,39.05,39.05,39.04,39.05,10960.0,38.6931,38.6931,38.6832,38.6931,10960.0
2023-02-27 13:20:00,39.04,39.05,39.03,39.03,33369.0,38.6832,38.6931,38.6733,38.6733,33369.0
2023-02-27 13:25:00,39.03,39.04,39.02,39.03,9388.0,38.6733,38.6832,38.6634,38.6733,9388.0
2023-02-27 13:30:00,39.03,39.04,39.03,39.03,11811.0,38.6733,38.6832,38.6733,38.6733,11811.0
2023-02-27 13:35:00,39.03,39.04,39.02,39.04,11535.0,38.6733,38.6832,38.6634,38.6832,11535.0
2023-02-27 13:40:00,39.03,39.04,39.01,39.02,13652.0,38.6733,38.6832,38.6535,38.6634,13652.0
2023-02-27 13:45:00,39.02,39.02,39.01,39.02,12839.0,38.6634,38.6634,38.6535,38.6634,12839.0
2023-02-27 13:50:00,39.03,39.03,39.02,39.02,5881.0,38.6733,38.6733,38.6634,38.6634,5881.0
2023-02-27 13:55:00,39.02,39.04,39.02,39.03,15591.0,38.6634,38.6832,38.6634,38.6733,15591.0
2023-02-27 14:00:00,39.03,39.05,39.03,39.04,13564.0,38.6733,38.6931,38.6733,38.6832,13564.0
2023-02-27 14:05:00,39.04,39.05,39.04,39.05,11278.0,38.6832,38.6931,38.6832,38.6931,11278.0
2023-02-27 14:10:00,39.05,39.06,39.04,39.05,12586.0,38.6931,38.703,38.6832,38.6931,12586.0
2023-02-27 14:15:00,39.05,39.05,39.03,39.03,9518.0,38.6931,38.6931,38.6733,38.6733,9518.0
2023-02-27 14:20:00,39.03,39.03,39.02,39.02,6431.0,38.6733,38.6733,38.6634,38.6634,6431.0
2023-02-27 14:25:00,39.02,39.04,39.02,39.04,7856.0,38.6634,38.6832,38.6634,38.6832,7856.0
2023-02-27 14:30:00,39.04,39.04,39.02,39.03,17144.0,38.6832,38.6832,38.6634,38.6733,17144.0
2023-02-27 14:35:00,39.04,39.04,39.03,39.03,5700.0,38.6832,38.6832,38.6733,38.6733,5700.0
2023-02-27 14:40:00,39.03,39.03,39.01,39.01,9989.0,38.6733,38.6733,38.6535,38.6535,9989.0
2023-02-27 14:45:00,39.01,39.02,39.01,39.01,7621.0,38.6535,38.6634,38.6535,38.6535,7621.0
2023-02-27 14:50:00,39.01,39.02,39.01,39.01,7716.0,38.6535,38.6634,38.6535,38.6535,7716.0
2023-02-27 14:55:00,39.01,39.02,39.01,39.01,10558.0,38.6535,38.6634,38.6535,38.6535,10558.0
2023-02-27 15:00:00,39.01,39.02,39.01,39.02,9695.0,38.6535,38.6634,38.6535,38.6634,9695.0
2023-02-27 15:05:00,39.02,39.02,39.01,39.02,10930.0,38.6634,38.6634,38.6535,38.6634,10930.0
2023-02-27 15:10:00,39.01,39.02,39.0,39.01,22553.0,38.6535,38.6634,38.6436,38.6535,22553.0
2023-02-27 15:15:00,39.02,39.02,39.0,39.0,28809.0,38.6634,38.6634,38.6436,38.6436,28809.0
2023-02-27 15:20:00,39.01,39.01,38.99,39.0,16639.0,38.6535,38.6535,38.6336,38.6436,16639.0
2023-02-27 15:25:00,39.0,39.01,38.99,39.01,31135.0,38.6436,38.6535,38.6336,38.6535,31135.0
2023-02-27 15:30:00,39.01,39.01,38.99,39.0,28017.0,38.6535,38.6535,38.6336,38.6436,28017.0
2023-02-27 15:35:00,39.0,39.0,38.99,38.99,12776.0,38.6436,38.6436,38.6336,38.6336,12776.0
2023-02-27 15:40:00,38.99,39.01,38.99,39.0,32093.0,38.6336,38.6535,38.6336,38.6436,32093.0
2023-02-27 15:45:00,39.0,39.01,38.99,39.0,23709.0,38.6436,38.6535,38.6336,38.6436,23709.0
2023-02-27 15:50:00,38.99,39.0,38.98,38.98,51958.0,38.6336,38.6436,38.6237,38.6237,51958.0
2023-02-27 15:55:00,38.98,39.0,38.98,38.99,180070.0,38.6237,38.6436,38.6237,38.6336,180070.0
2023-02-28 09:30:00,38.9,38.93,38.86,38.87,126036.0,38.5445,38.5742,38.5048,38.5147,126036.0
2023-02-28 09:35:00,38.88,38.91,38.87,38.9,104159.0,38.5246,38.5544,38.5147,38.5445,104159.0
2023-02-28 09:40:00,38.9,38.91,38.87,38.87,100855.0,38.5445,38.5544,38.5147,38.5147,100855.0
2023-02-28 09:45:00,38.88,38.93,38.87,38.88,29458.0,38.5246,38.5742,38.5147,38.5246,29458.0
2023-02-28 09:50:00,38.88,38.92,38.87,38.9,51783.0,38.5246,38.5643,38.5147,38.5445,51783.0
2023-02-28 09:55:00,38.9,38.91,38.89,38.9,18171.0,38.5445,38.5544,38.5346,38.5445,18171.0
2023-02-28 10:00:00,38.9,38.97,38.9,38.96,70639.0,38.5445,38.6138,38.5445,38.6039,70639.0
2023-02-28 10:05:00,38.97,38.98,38.96,38.96,111218.0,38.6138,38.6237,38.6039,38.6039,111218.0
2023-02-28 10:10:00,38.95,38.95,38.92,38.94,17110.0,38.594,38.594,38.5643,38.5841,17110.0
2023-02-28 10:15:00,38.93,38.93,38.9,38.92,12703.0,38.5742,38.5742,38.5445,38.5643,12703.0
2023-02-28 10:20:00,38.91,38.94,38.91,38.93,24165.0,38.5544,38.5841,38.5544,38.5742,24165.0
2023-02-28 10:25:00,38.93,38.94,38.9,38.91,64292.0,38.5742,38.5841,38.5445,38.5544,64292.0
2023-02-28 10:30:00,38.91,38.93,38.9,38.93,21353.0,38.5544,38.5742,38.5445,38.5742,21353.0
2023-02-28 10:35:00,38.93,38.93,38.91,38.91,17153.0,38.5742,38.5742,38.5544,38.5544,17153.0
2023-02-28 10:40:00,38.91,38.93,38.9,38.9,17589.0,38.5544,38.5742,38.5445,38.5445,17589.0
2023-02-28 10:45:00,38.9,38.91,38.88,38.89,24258.0,38.5445,38.5544,38.5246,38.5346,24258.0
2023-02-28 10:50:00,38.89,38.89,38.87,38.89,23535.0,38.5346,38.5346,38.5147,38.5346,23535.0
2023-02-28 10:55:00,38.88,38.9,38.88,38.9,10550.0,38.5246,38.5445,38.5246,38.5445,10550.0
2023-02-28 11:00:00,38.9,38.92,38.89,38.91,13346.0,38.5445,38.5643,38.5346,38.5544,13346.0
2023-02-28 11:05:00,38.91,38.92,38.91,38.91,15715.0,38.5544,38.5643,38.5544,38.5544,15715.0
2023-02-28 11:10:00,38.92,38.92,38.9,38.91,32318.0,38.5643,38.5643,38.5445,38.5544,32318.0
2023-02-28 11:15:00,38.91,38.92,38.9,38.91,20448.0,38.5544,38.5643,38.5445,38.5544,20448.0
2023-02-28 11:20:00,38.91,38.92,38.9,38.91,7803.0,38.5544,38.5643,38.5445,38.5544,7803.0
2023-02-28 11:25:00,38.91,38.92,38.89,38.9,17354.0,38.5544,38.5643,38.5346,38.5445,17354.0
2023-02-28 11:30:00,38.9,38.9,38.87,38.88,7112.0,38.5445,38.5445,38.5147,38.5246,7112.0
2023-02-28 11:35:00,38.87,38.88,38.86,38.86,9156.0,38.5147,38.5246,38.5048,38.5048,9156.0
2023-02-28 11:40:00,38.86,38.87,38.86,38.86,3841.0,38.5048,38.5147,38.5048,38.5048,3841.0
2023-02-28 11:45:00,38.86,38.87,38.85,38.87,6298.0,38.5048,38.5147,38.4949,38.5147,6298.0
2023-02-28 11:50:00,38.87,38.88,38.86,38.87,8933.0,38.5147,38.5246,38.5048,38.5147,8933.0
2023-02-28 11:55:00,38.88,38.89,38.87,38.88,7181.0,38.5246,38.5346,38.5147,38.5246,7181.0
2023-02-28 12:00:00,38.87,38.89,38.87,38.89,13222.0,38.5147,38.5346,38.5147,38.5346,13222.0
2023-02-28 12:05:00,38.89,38.89,38.88,38.89,6369.0,38.5346,38.5346,38.5246,38.5346,6369.0
2023-02-28 12:10:00,38.89,38.9,38.88,38.9,9519.0,38.5346,38.5445,38.5246,38.5445,9519.0
2023-02-28 12:15:00,38.9,38.9,38.89,38.9,9366.0,38.5445,38.5445,38.5346,38.5445,9366.0
2023-02-28 12:20:00,38.9,38.91,38.89,38.9,7508.0,38.5445,38.5544,38.5346,38.5445,7508.0
2023-02-28 12:25:00,38.89,38.91,38.89,38.91,10383.0,38.5346,38.5544,38.5346,38.5544,10383.0
2023-02-28 12:30:00,38.9,38.91,38.89,38.9,9665.0,38.5445,38.5544,38.5346,38.5445,9665.0
2023-02-28 12:35:00,38.9,38.91,38.88,38.9,26714.0,38.5445,38.5544,38.5246,38.5445,26714.0
2023-02-28 12:40:00,38.89,38.9,38.88,38.9,6601.0,38.5346,38.5445,38.5246,38.5445,6601.0
2023-02-28 12:45:00,38.9,38.92,38.89,38.91,26534.0,38.5445,38.5643,38.5346,38.5544,26534.0
2023-02-28 12:50:00,38.92,38.94,38.91,38.94,26648.0,38.5643,38.5841,38.5544,38.5841,26648.0
2023-02-28 12:55:00,38.94,38.95,38.94,38.95,48542.0,38.5841,38.594,38.5841,38.594,48542.0
2023-02-28 13:00:00,38.95,38.95,38.93,38.94,9029.0,38.594,38.594,38.5742,38.5841,9029.0
2023-02-28 13:05:00,38.94,38.94,38.92,38.92,8709.0,38.5841,38.5841,38.5643,38.5643,8709.0
2023-02-28 13:10:00,38.93,38.93,38.9,38.91,25647.0,38.5742,38.5742,38.5445,38.5544,25647.0
2023-02-28 13:15:00,38.9,38.91,38.89,38.89,13087.0,38.5445,38.5544,38.5346,38.5346,13087.0
2023-02-28 13:20:00,38.9,38.91,38.89,38.9,10918.0,38.5445,38.5544,38.5346,38.5445,10918.0
2023-02-28 13:25:00,38.91,38.91,38.9,38.91,14242.0,38.5544,38.5544,38.5445,38.5544,14242.0
2023-02-28 13:30:00,38.91,38.92,38.88,38.9,14223.0,38.5544,38.5643,38.5246,38.5445,14223.0
2023-02-28 13:35:00,38.9,38.9,38.89,38.9,16375.0,38.5445,38.5445,38.5346,38.5445,16375.0
2023-02-28 13:40:00,38.9,38.91,38.89,38.9,15902.0,38.5445,38.5544,38.5346,38.5445,15902.0
2023-02-28 13:45:00,38.9,38.91,38.89,38.91,5674.0,38.5445,38.5544,38.5346,38.5544,5674.0
2023-02-28 13:50:00,38.91,38.91,38.89,38.9,7836.0,38.5544,38.5544,38.5346,38.5445,7836.0
2023-02-28 13:55:00,38.91,38.91,38.9,38.91,18816.0,38.5544,38.5544,38.5445,38.5544,18816.0
2023-02-28 14:00:00,38.91,38.91,38.9,38.9,6217.0,38.5544,38.5544,38.5445,38.5445,6217.0
2023-02-28 14:05:00,38.91,38.91,38.88,38.89,32205.0,38.5544,38.5544,38.5246,38.5346,32205.0
2023-02-28 14:10:00,38.89,38.89,38.88,38.89,7500.0,38.5346,38.5346,38.5246,38.5346,7500.0
2023-02-28 14:15:00,38.89,38.89,38.87,38.87,6889.0,38.5346,38.5346,38.5147,38.5147,6889.0
2023-02-28 14:20:00,38.87,38.89,38.87,38.89,31820.0,38.5147,38.5346,38.5147,38.5346,31820.0
2023-02-28 14:25:00,38.88,38.89,38.87,38.88,5157.0,38.5246,38.5346,38.5147,38.5246,5157.0
2023-02-28 14:30:00,38.88,38.88,38.86,38.87,10963.0,38.5246,38.5246,38.5048,38.5147,10963.0
2023-02-28 14:35:00,38.87,38.88,38.86,38.88,8800.0,38.5147,38.5246,38.5048,38.5246,8800.0
2023-02-28 14:40:00,38.88,38.88,38.86,38.88,11619.0,38.5246,38.5246,38.5048,38.5246,11619.0
2023-02-28 14:45:00,38.88,38.88,38.87,38.88,5359.0,38.5246,38.5246,38.5147,38.5246,5359.0
2023-02-28 14:50:00,38.88,38.88,38.86,38.87,11239.0,38.5246,38.5246,38.5048,38.5147,11239.0
2023-02-28 14:55:00,38.87,38.87,38.85,38.86,11226.0,38.5147,38.5147,38.4949,38.5048,11226.0
2023-02-28 15:00:00,38.86,38.86,38.85,38.86,16194.0,38.5048,38.5048,38.4949,38.5048,16194.0
2023-02-28 15:05:00,38.86,38.87,38.85,38.86,15999.0,38.5048,38.5147,38.4949,38.5048,15999.0
2023-02-28 15:10:00,38.86,38.87,38.85,38.85,15289.0,38.5048,38.5147,38.4949,38.4949,15289.0
2023-02-28 15:15:00,38.85,38.88,38.85,38.88,60734.0,38.4949,38.5246,38.4949,38.5246,60734.0
2023-02-28 15:20:00,38.87,38.88,38.87,38.87,93585.0,38.5147,38.5246,38.5147,38.5147,93585.0
2023-02-28 15:25:00,38.87,38.88,38.86,38.87,90808.0,38.5147,38.5246,38.5048,38.5147,90808.0
2023-02-28 15:30:00,38.87,38.87,38.86,38.87,50317.0,38.5147,38.5147,38.5048,38.5147,50317.0
2023-02-28 15:35:00,38.87,38.87,38.85,38.86,58502.0,38.5147,38.5147,38.4949,38.5048,58502.0
2023-02-28 15:40:00,38.86,38.87,38.86,38.87,58454.0,38.5048,38.5147,38.5048,38.5147,58454.0
2023-02-28 15:45:00,38.87,38.88,38.84,38.84,95161.0,38.5147,38.5246,38.485,38.485,95161.0
2023-02-28 15:50:00,38.84,38.85,38.83,38.83,57945.0,38.485,38.4949,38.4751,38.4751,57945.0
2023-02-28 15:55:00,38.84,38.84,38.78,38.79,591470.0,38.485,38.485,38.4256,38.4355,591470.0
2023-03-01 09:30:00,39.33,39.35,39.22,39.23,130150.0,38.9705,38.9904,38.8615,38.8715,130150.0
2023-03-01 09:35:00,39.23,39.28,39.22,39.28,58236.0,38.8715,38.921,38.8615,38.921,58236.0
2023-03-01 09:40:00,39.28,39.29,39.24,39.27,105573.0,38.921,38.9309,38.8814,38.9111,105573.0
2023-03-01 09:45:00,39.27,39.33,39.26,39.33,107967.0,38.9111,38.9705,38.9012,38.9705,107967.0
2023-03-01 09:50:00,39.32,39.33,39.27,39.27,63777.0,38.9606,38.9705,38.9111,38.9111,63777.0
2023-03-01 09:55:00,39.28,39.29,39.24,39.25,19630.0,38.921,38.9309,38.8814,38.8913,19630.0
2023-03-01 10:00:00,39.25,39.29,39.2,39.21,28546.0,38.8913,38.9309,38.8417,38.8516,28546.0
2023-03-01 10:05:00,39.21,39.21,39.17,39.19,21946.0,38.8516,38.8516,38.812,38.8318,21946.0
2023-03-01 10:10:00,39.18,39.18,39.15,39.17,13420.0,38.8219,38.8219,38.7922,38.812,13420.0
2023-03-01 10:15:00,39.16,39.18,39.14,39.18,7938.0,38.8021,38.8219,38.7823,38.8219,7938.0
2023-03-01 10:20:00,39.19,39.2,39.17,39.19,9349.0,38.8318,38.8417,38.812,38.8318,9349.0
2023-03-01 10:25:00,39.2,39.2,39.18,39.2,24593.0,38.8417,38.8417,38.8219,38.8417,24593.0
2023-03-01 10:30:00,39.2,39.2,39.16,39.2,5913.0,38.8417,38.8417,38.8021,38.8417,5913.0
2023-03-01 10:35:00,39.2,39.25,39.2,39.22,15095.0,38.8417,38.8913,38.8417,38.8615,15095.0
2023-03-01 10:40:00,39.22,39.25,39.22,39.24,9047.0,38.8615,38.8913,38.8615,38.8814,9047.0
2023-03-01 10:45:00,39.25,39.26,39.23,39.24,19938.0,38.8913,38.9012,38.8715,38.8814,19938.0
2023-03-01 10:50:00,39.24,39.25,39.22,39.23,19762.0,38.8814,38.8913,38.8615,38.8715,19762.0
2023-03-01 10:55:00,39.23,39.24,39.22,39.23,14954.0,38.8715,38.8814,38.8615,38.8715,14954.0
2023-03-01 11:00:00,39.23,39.24,39.21,39.21,26347.0,38.8715,38.8814,38.8516,38.8516,26347.0
2023-03-01 11:05:00,39.21,39.22,39.18,39.19,10700.0,38.8516,38.8615,38.8219,38.8318,10700.0
2023-03-01 11:10:00,39.18,39.18,39.16,39.17,37221.0,38.8219,38.8219,38.8021,38.812,37221.0
2023-03-01 11:15:00,39.17,39.17,39.14,39.16,54999.0,38.812,38.812,38.7823,38.8021,54999.0
2023-03-01 11:20:00,39.16,39.2,39.15,39.18,19892.0,38.8021,38.8417,38.7922,38.8219,19892.0
2023-03-01 11:25:00,39.18,39.21,39.18,39.2,6183.0,38.8219,38.8516,38.8219,38.8417,6183.0
2023-03-01 11:30:00,39.19,39.21,39.19,39.19,11533.0,38.8318,38.8516,38.8318,38.8318,11533.0
2023-03-01 11:35:00,39.19,39.21,39.19,39.19,17477.0,38.8318,38.8516,38.8318,38.8318,17477.0
2023-03-01 11:40:00,39.2,39.23,39.19,39.22,16637.0,38.8417,38.8715,38.8318,38.8615,16637.0
2023-03-01 11:45:00,39.22,39.25,39.21,39.25,12403.0,38.8615,38.8913,38.8516,38.8913,12403.0
2023-03-01 11:50:00,39.25,39.26,39.24,39.24,11818.0,38.8913,38.9012,38.8814,38.8814,11818.0
2023-03-01 11:55:00,39.24,39.25,39.23,39.23,11850.0,38.8814,38.8913,38.8715,38.8715,11850.0
2023-03-01 12:00:00,39.23,39.24,39.22,39.23,3581.0,38.8715,38.8814,38.8615,38.8715,3581.0
2023-03-01 12:05:00,39.23,39.26,39.22,39.26,7578.0,38.8715,38.9012,38.8615,38.9012,7578.0
2023-03-01 12:10:00,39.26,39.28,39.25,39.26,30247.0,38.9012,38.921,38.8913,38.9012,30247.0
2023-03-01 12:15:00,39.26,39.27,39.25,39.26,7662.0,38.9012,38.9111,38.8913,38.9012,7662.0
2023-03-01 12:20:00,39.26,39.27,39.24,39.25,10104.0,38.9012,38.9111,38.8814,38.8913,10104.0
2023-03-01 12:25:00,39.25,39.26,39.24,39.24,4960.0,38.8913,38.9012,38.8814,38.8814,4960.0
2023-03-01 12:30:00,39.24,39.25,39.24,39.25,1612.0,38.8814,38.8913,38.8814,38.8913,1612.0
2023-03-01 12:35:00,39.24,39.25,39.23,39.23,7825.0,38.8814,38.8913,38.8715,38.8715,7825.0
2023-03-01 12:40:00,39.23,39.25,39.23,39.25,4288.0,38.8715,38.8913,38.8715,38.8913,4288.0
2023-03-01 12:45:00,39.25,39.27,39.24,39.24,11405.0,38.8913,38.9111,38.8814,38.8814,11405.0
2023-03-01 12:50:00,39.23,39.25,39.23,39.24,10727.0,38.8715,38.8913,38.8715,38.8814,10727.0
2023-03-01 12:55:00,39.23,39.23,39.21,39.22,69028.0,38.8715,38.8715,38.8516,38.8615,69028.0
2023-03-01 13:00:00,39.22,39.23,39.21,39.22,8719.0,38.8615,38.8715,38.8516,38.8615,8719.0
2023-03-01 13:05:00,39.22,39.23,39.21,39.22,3434.0,38.8615,38.8715,38.8516,38.8615,3434.0
2023-03-01 13:10:00,39.22,39.24,39.21,39.23,7417.0,38.8615,38.8814,38.8516,38.8715,7417.0
2023-03-01 13:15:00,39.23,39.24,39.22,39.23,7071.0,38.8715,38.8814,38.8615,38.8715,7071.0
2023-03-01 13:20:00,39.23,39.23,39.21,39.21,12507.0,38.8715,38.8715,38.8516,38.8516,12507.0
2023-03-01 13:25:00,39.22,39.23,39.21,39.22,6068.0,38.8615,38.8715,38.8516,38.8615,6068.0
2023-03-01 13:30:00,39.22,39.22,39.2,39.21,11042.0,38.8615,38.8615,38.8417,38.8516,11042.0
2023-03-01 13:35:00,39.21,39.22,39.2,39.22,3294.0,38.8516,38.8615,38.8417,38.8615,3294.0
2023-03-01 13:40:00,39.22,39.22,39.21,39.22,2186.0,38.8615,38.8615,38.8516,38.8615,2186.0
2023-03-01 13:45:00,39.22,39.22,39.2,39.21,11167.0,38.8615,38.8615,38.8417,38.8516,11167.0
2023-03-01 13:50:00,39.21,39.22,39.2,39.22,4908.0,38.8516,38.8615,38.8417,38.8615,4908.0
2023-03-01 13:55:00,39.22,39.22,39.21,39.22,3706.0,38.8615,38.8615,38.8516,38.8615,3706.0
2023-03-01 14:00:00,39.22,39.22,39.2,39.2,31072.0,38.8615,38.8615,38.8417,38.8417,31072.0
2023-03-01 14:05:00,39.2,39.2,39.17,39.2,17760.0,38.8417,38.8417,38.812,38.8417,17760.0
2023-03-01 14:10:00,39.2,39.22,39.19,39.21,9012.0,38.8417,38.8615,38.8318,38.8516,9012.0
2023-03-01 14:15:00,39.21,39.21,39.18,39.19,7017.0,38.8516,38.8516,38.8219,38.8318,7017.0
2023-03-01 14:20:00,39.19,39.2,39.18,39.2,4759.0,38.8318,38.8417,38.8219,38.8417,4759.0
2023-03-01 14:25:00,39.2,39.2,39.19,39.19,25457.0,38.8417,38.8417,38.8318,38.8318,25457.0
2023-03-01 14:30:00,39.18,39.2,39.17,39.2,12323.0,38.8219,38.8417,38.812,38.8417,12323.0
2023-03-01 14:35:00,39.2,39.21,39.19,39.21,11832.0,38.8417,38.8516,38.8318,38.8516,11832.0
2023-03-01 14:40:00,39.21,39.22,39.2,39.21,23790.0,38.8516,38.8615,38.8417,38.8516,23790.0
2023-03-01 14:45:00,39.21,39.21,39.2,39.21,7529.0,38.8516,38.8516,38.8417,38.8516,7529.0
2023-03-01 14:50:00,39.21,39.22,39.2,39.22,23517.0,38.8516,38.8615,38.8417,38.8615,23517.0
2023-03-01 14:55:00,39.22,39.23,39.21,39.22,32541.0,38.8615,38.8715,38.8516,38.8615,32541.0
2023-03-01 15:00:00,39.23,39.23,39.22,39.22,27532.0,38.8715,38.8715,38.8615,38.8615,27532.0
2023-03-01 15:05:00,39.22,39.24,39.22,39.24,9144.0,38.8615,38.8814,38.8615,38.8814,9144.0
2023-03-01 15:10:00,39.24,39.25,39.23,39.24,10775.0,38.8814,38.8913,38.8715,38.8814,10775.0
2023-03-01 15:15:00,39.24,39.25,39.23,39.25,20068.0,38.8814,38.8913,38.8715,38.8913,20068.0
2023-03-01 15:20:00,39.25,39.25,39.23,39.23,26313.0,38.8913,38.8913,38.8715,38.8715,26313.0
2023-03-01 15:25:00,39.23,39.24,39.22,39.23,33843.0,38.8715,38.8814,38.8615,38.8715,33843.0
2023-03-01 15:30:00,39.23,39.24,39.23,39.24,21094.0,38.8715,38.8814,38.8715,38.8814,21094.0
2023-03-01 15:35:00,39.23,39.26,39.22,39.25,264165.0,38.8715,38.9012,38.8615,38.8913,264165.0
2023-03-01 15:40:00,39.25,39.28,39.24,39.27,45528.0,38.8913,38.921,38.8814,38.9111,45528.0
2023-03-01 15:45:00,39.27,39.27,39.23,39.23,80127.0,38.9111,38.9111,38.8715,38.8715,80127.0
2023-03-01 15:50:00,39.23,39.24,39.22,39.22,88860.0,38.8715,38.8814,38.8615,38.8615,88860.0
2023-03-01 15:55:00,39.22,39.22,39.2,39.2,163144.0,38.8615,38.8615,38.8417,38.8417,163144.0
2023-03-02 09:30:00,39.13,39.14,39.03,39.13,140317.0,38.7724,38.7823,38.6733,38.7724,140317.0
2023-03-02 09:35:00,39.13,39.13,39.07,39.13,62789.0,38.7724,38.7724,38.7129,38.7724,62789.0
2023-03-02 09:40:00,39.13,39.15,39.12,39.13,92910.0,38.7724,38.7922,38.7625,38.7724,92910.0
2023-03-02 09:45:00,39.13,39.15,39.11,39.15,58795.0,38.7724,38.7922,38.7525,38.7922,58795.0
2023-03-02 09:50:00,39.14,39.22,39.14,39.21,37160.0,38.7823,38.8615,38.7823,38.8516,37160.0
2023-03-02 09:55:00,39.21,39.23,39.19,39.22,188637.0,38.8516,38.8715,38.8318,38.8615,188637.0
2023-03-02 10:00:00,39.23,39.26,39.22,39.25,73147.0,38.8715,38.9012,38.8615,38.8913,73147.0
2023-03-02 10:05:00,39.25,39.25,39.21,39.23,37755.0,38.8913,38.8913,38.8516,38.8715,37755.0
2023-03-02 10:10:00,39.23,39.24,39.21,39.23,14915.0,38.8715,38.8814,38.8516,38.8715,14915.0
2023-03-02 10:15:00,39.24,39.25,39.19,39.2,37220.0,38.8814,38.8913,38.8318,38.8417,37220.0
2023-03-02 10:20:00,39.19,39.2,39.16,39.2,33369.0,38.8318,38.8417,38.8021,38.8417,33369.0
2023-03-02 10:25:00,39.2,39.25,39.19,39.24,24800.0,38.8417,38.8913,38.8318,38.8814,24800.0
2023-03-02 10:30:00,39.24,39.26,39.23,39.26,14026.0,38.8814,38.9012,38.8715,38.9012,14026.0
2023-03-02 10:35:00,39.26,39.27,39.24,39.24,15285.0,38.9012,38.9111,38.8814,38.8814,15285.0
2023-03-02 10:40:00,39.24,39.25,39.23,39.23,47507.0,38.8814,38.8913,38.8715,38.8715,47507.0
2023-03-02 10:45:00,39.23,39.25,39.23,39.25,20974.0,38.8715,38.8913,38.8715,38.8913,20974.0
2023-03-02 10:50:00,39.25,39.29,39.25,39.28,18269.0,38.8913,38.9309,38.8913,38.921,18269.0
2023-03-02 10:55:00,39.29,39.32,39.29,39.32,12127.0,38.9309,38.9606,38.9309,38.9606,12127.0
2023-03-02 11:00:00,39.32,39.33,39.3,39.31,39130.0,38.9606,38.9705,38.9408,38.9507,39130.0
2023-03-02 11:05:00,39.32,39.32,39.31,39.31,25741.0,38.9606,38.9606,38.9507,38.9507,25741.0
2023-03-02 11:10:00,39.31,39.32,39.29,39.29,19997.0,38.9507,38.9606,38.9309,38.9309,19997.0
2023-03-02 11:15:00,39.3,39.32,39.3,39.31,24521.0,38.9408,38.9606,38.9408,38.9507,24521.0
2023-03-02 11:20:00,39.31,39.32,39.31,39.31,9939.0,38.9507,38.9606,38.9507,38.9507,9939.0
2023-03-02 11:25:00,39.31,39.31,39.28,39.28,27942.0,38.9507,38.9507,38.921,38.921,27942.0
2023-03-02 11:30:00,39.29,39.29,39.28,39.29,5229.0,38.9309,38.9309,38.921,38.9309,5229.0
2023-03-02 11:35:00,39.28,39.29,39.27,39.28,14217.0,38.921,38.9309,38.9111,38.921,14217.0
2023-03-02 11:40:00,39.28,39.29,39.28,39.29,20453.0,38.921,38.9309,38.921,38.9309,20453.0
2023-03-02 11:45:00,39.29,39.3,39.29,39.3,8326.0,38.9309,38.9408,38.9309,38.9408,8326.0
2023-03-02 11:50:00,39.3,39.31,39.28,39.29,35477.0,38.9408,38.9507,38.921,38.9309,35477.0
2023-03-02 11:55:00,39.28,39.29,39.27,39.29,17925.0,38.921,38.9309,38.9111,38.9309,17925.0
2023-03-02 12:00:00,39.29,39.3,39.29,39.29,17538.0,38.9309,38.9408,38.9309,38.9309,17538.0
2023-03-02 12:05:00,39.29,39.29,39.28,39.29,4753.0,38.9309,38.9309,38.921,38.9309,4753.0
2023-03-02 12:10:00,39.29,39.3,39.28,39.29,32621.0,38.9309,38.9408,38.921,38.9309,32621.0
2023-03-02 12:15:00,39.28,39.29,39.26,39.26,17577.0,38.921,38.9309,38.9012,38.9012,17577.0
2023-03-02 12:20:00,39.26,39.27,39.25,39.27,7910.0,38.9012,38.9111,38.8913,38.9111,7910.0
2023-03-02 12:25:00,39.27,39.28,39.27,39.28,2590.0,38.9111,38.921,38.9111,38.921,2590.0
2023-03-02 12:30:00,39.28,39.3,39.28,39.29,15027.0,38.921,38.9408,38.921,38.9309,15027.0
2023-03-02 12:35:00,39.29,39.29,39.27,39.27,24263.0,38.9309,38.9309,38.9111,38.9111,24263.0
2023-03-02 12:40:00,39.27,39.28,39.26,39.27,8340.0,38.9111,38.921,38.9012,38.9111,8340.0
2023-03-02 12:45:00,39.27,39.27,39.26,39.27,2723.0,38.9111,38.9111,38.9012,38.9111,2723.0
2023-03-02 12:50:00,39.27,39.28,39.27,39.28,3987.0,38.9111,38.921,38.9111,38.921,3987.0
2023-03-02 12:55:00,39.28,39.28,39.27,39.28,6630.0,38.921,38.921,38.9111,38.921,6630.0
2023-03-02 13:00:00,39.28,39.3,39.27,39.29,17245.0,38.921,38.9408,38.9111,38.9309,17245.0
2023-03-02 13:05:00,39.28,39.28,39.27,39.27,9000.0,38.921,38.921,38.9111,38.9111,9000.0
2023-03-02 13:10:00,39.28,39.29,39.27,39.29,12628.0,38.921,38.9309,38.9111,38.9309,12628.0
2023-03-02 13:15:00,39.29,39.3,39.28,39.3,20370.0,38.9309,38.9408,38.921,38.9408,20370.0
2023-03-02 13:20:00,39.3,39.31,39.29,39.3,37517.0,38.9408,38.9507,38.9309,38.9408,37517.0
2023-03-02 13:25:00,39.3,39.3,39.28,39.29,15750.0,38.9408,38.9408,38.921,38.9309,15750.0
2023-03-02 13:30:00,39.29,39.3,39.28,39.29,89090.0,38.9309,38.9408,38.921,38.9309,89090.0
2023-03-02 13:35:00,39.29,39.39,39.28,39.34,658722.0,38.9309,39.03,38.921,38.9804,658722.0
2023-03-02 13:40:00,39.34,39.35,39.31,39.32,46388.0,38.9804,38.9904,38.9507,38.9606,46388.0
2023-03-02 13:45:00,39.32,39.35,39.32,39.34,35536.0,38.9606,38.9904,38.9606,38.9804,35536.0
2023-03-02 13:50:00,39.34,39.36,39.34,39.36,10352.0,38.9804,39.0003,38.9804,39.0003,10352.0
2023-03-02 13:55:00,39.36,39.4,39.36,39.4,132594.0,39.0003,39.0399,39.0003,39.0399,132594.0
2023-03-02 14:00:00,39.4,39.43,39.4,39.43,74966.0,39.0399,39.0696,39.0399,39.0696,74966.0
2023-03-02 14:05:00,39.43,39.43,39.41,39.41,27554.0,39.0696,39.0696,39.0498,39.0498,27554.0
2023-03-02 14:10:00,39.41,39.41,39.37,39.38,35102.0,39.0498,39.0498,39.0102,39.0201,35102.0
2023-03-02 14:15:00,39.38,39.39,39.37,39.38,48104.0,39.0201,39.03,39.0102,39.0201,48104.0
2023-03-02 14:20:00,39.39,39.39,39.38,39.39,7350.0,39.03,39.03,39.0201,39.03,7350.0
2023-03-02 14:25:00,39.38,39.4,39.38,39.4,16913.0,39.0201,39.0399,39.0201,39.0399,16913.0
2023-03-02 14:30:00,39.4,39.41,39.38,39.39,90238.0,39.0399,39.0498,39.0201,39.03,90238.0
2023-03-02 14:35:00,39.38,39.39,39.35,39.37,51978.0,39.0201,39.03,38.9904,39.0102,51978.0
2023-03-02 14:40:00,39.37,39.38,39.36,39.36,47813.0,39.0102,39.0201,39.0003,39.0003,47813.0
2023-03-02 14:45:00,39.36,39.38,39.36,39.37,41110.0,39.0003,39.0201,39.0003,39.0102,41110.0
2023-03-02 14:50:00,39.37,39.37,39.36,39.37,38432.0,39.0102,39.0102,39.0003,39.0102,38432.0
2023-03-02 14:55:00,39.37,39.37,39.36,39.37,18376.0,39.0102,39.0102,39.0003,39.0102,18376.0
2023-03-02 15:00:00,39.37,39.38,39.34,39.35,78154.0,39.0102,39.0201,38.9804,38.9904,78154.0
2023-03-02 15:05:00,39.34,39.35,39.34,39.34,20418.0,38.9804,38.9904,38.9804,38.9804,20418.0
2023-03-02 15:10:00,39.34,39.37,39.34,39.37,41923.0,38.9804,39.0102,38.9804,39.0102,41923.0
2023-03-02 15:15:00,39.36,39.38,39.35,39.36,20606.0,39.0003,39.0201,38.9904,39.0003,20606.0
2023-03-02 15:20:00,39.36,39.37,39.35,39.37,13072.0,39.0003,39.0102,38.9904,39.0102,13072.0
2023-03-02 15:25:00,39.37,39.37,39.36,39.37,20968.0,39.0102,39.0102,39.0003,39.0102,20968.0
2023-03-02 15:30:00,39.37,39.38,39.36,39.38,24659.0,39.0102,39.0201,39.0003,39.0201,24659.0
2023-03-02 15:35:00,39.37,39.41,39.37,39.4,50316.0,39.0102,39.0498,39.0102,39.0399,50316.0
2023-03-02 15:40:00,39.4,39.41,39.37,39.38,71113.0,39.0399,39.0498,39.0102,39.0201,71113.0
2023-03-02 15:45:00,39.38,39.39,39.37,39.38,48063.0,39.0201,39.03,39.0102,39.0201,48063.0
2023-03-02 15:50:00,39.37,39.38,39.35,39.35,73361.0,39.0102,39.0201,38.9904,38.9904,73361.0
2023-03-02 15:55:00,39.36,39.36,39.34,39.35,382061.0,39.0003,39.0003,38.9804,38.9904,382061.0
2023-03-03 09:30:00,39.93,39.97,39.89,39.97,71921.0,39.5651,39.6047,39.5254,39.6047,71921.0
2023-03-03 09:35:00,39.97,40.0,39.96,39.97,89535.0,39.6047,39.6344,39.5948,39.6047,89535.0
2023-03-03 09:40:00,39.97,39.97,39.93,39.93,101997.0,39.6047,39.6047,39.5651,39.5651,101997.0
2023-03-03 09:45:00,39.93,39.97,39.93,39.97,62992.0,39.5651,39.6047,39.5651,39.6047,62992.0
2023-03-03 09:50:00,39.97,39.97,39.93,39.95,41523.0,39.6047,39.6047,39.5651,39.5849,41523.0
2023-03-03 09:55:00,39.96,39.96,39.94,39.96,18660.0,39.5948,39.5948,39.575,39.5948,18660.0
2023-03-03 10:00:00,39.96,39.97,39.84,39.88,100037.0,39.5948,39.6047,39.4759,39.5155,100037.0
2023-03-03 10:05:00,39.87,39.87,39.81,39.84,67303.0,39.5056,39.5056,39.4461,39.4759,67303.0
2023-03-03 10:10:00,39.84,39.9,39.83,39.9,82238.0,39.4759,39.5353,39.466,39.5353,82238.0
2023-03-03 10:15:00,39.9,39.91,39.88,39.89,22431.0,39.5353,39.5452,39.5155,39.5254,22431.0
2023-03-03 10:20:00,39.89,39.9,39.87,39.9,99817.0,39.5254,39.5353,39.5056,39.5353,99817.0
2023-03-03 10:25:00,39.9,39.93,39.9,39.92,33045.0,39.5353,39.5651,39.5353,39.5551,33045.0
2023-03-03 10:30:00,39.93,39.93,39.89,39.89,103337.0,39.5651,39.5651,39.5254,39.5254,103337.0
2023-03-03 10:35:00,39.89,39.89,39.88,39.88,14548.0,39.5254,39.5254,39.5155,39.5155,14548.0
2023-03-03 10:40:00,39.89,39.91,39.88,39.91,27185.0,39.5254,39.5452,39.5155,39.5452,27185.0
2023-03-03 10:45:00,39.91,39.93,39.9,39.92,33820.0,39.5452,39.5651,39.5353,39.5551,33820.0
2023-03-03 10:50:00,39.91,39.91,39.87,39.88,12135.0,39.5452,39.5452,39.5056,39.5155,12135.0
2023-03-03 10:55:00,39.88,39.9,39.88,39.89,15893.0,39.5155,39.5353,39.5155,39.5254,15893.0
2023-03-03 11:00:00,39.89,39.9,39.88,39.89,26967.0,39.5254,39.5353,39.5155,39.5254,26967.0
2023-03-03 11:05:00,39.89,39.9,39.88,39.9,5706.0,39.5254,39.5353,39.5155,39.5353,5706.0
2023-03-03 11:10:00,39.9,39.9,39.87,39.9,35845.0,39.5353,39.5353,39.5056,39.5353,35845.0
2023-03-03 11:15:00,39.91,39.92,39.9,39.91,26241.0,39.5452,39.5551,39.5353,39.5452,26241.0
2023-03-03 11:20:00,39.91,39.94,39.91,39.94,20095.0,39.5452,39.575,39.5452,39.575,20095.0
2023-03-03 11:25:00,39.94,39.95,39.94,39.94,24485.0,39.575,39.5849,39.575,39.575,24485.0
2023-03-03 11:30:00,39.95,39.96,39.92,39.93,68760.0,39.5849,39.5948,39.5551,39.5651,68760.0
2023-03-03 11:35:00,39.93,39.97,39.93,39.95,55369.0,39.5651,39.6047,39.5651,39.5849,55369.0
2023-03-03 11:40:00,39.96,39.96,39.94,39.96,77846.0,39.5948,39.5948,39.575,39.5948,77846.0
2023-03-03 11:45:00,39.96,39.97,39.95,39.97,25302.0,39.5948,39.6047,39.5849,39.6047,25302.0
2023-03-03 11:50:00,39.97,40.0,39.96,39.98,30441.0,39.6047,39.6344,39.5948,39.6146,30441.0
2023-03-03 11:55:00,39.98,40.0,39.98,39.99,12225.0,39.6146,39.6344,39.6146,39.6245,12225.0
2023-03-03 12:00:00,39.98,40.01,39.98,39.99,245355.0,39.6146,39.6443,39.6146,39.6245,245355.0
2023-03-03 12:05:00,39.99,40.01,39.98,40.0,93193.0,39.6245,39.6443,39.6146,39.6344,93193.0
2023-03-03 12:10:00,40.0,40.02,39.99,40.02,14766.0,39.6344,39.6542,39.6245,39.6542,14766.0
2023-03-03 12:15:00,40.02,40.02,40.0,40.02,36840.0,39.6542,39.6542,39.6344,39.6542,36840.0
2023-03-03 12:20:00,40.02,40.03,40.01,40.03,5536.0,39.6542,39.6641,39.6443,39.6641,5536.0
2023-03-03 12:25:00,40.03,40.03,40.02,40.02,7314.0,39.6641,39.6641,39.6542,39.6542,7314.0
2023-03-03 12:30:00,40.02,40.04,40.02,40.02,32436.0,39.6542,39.674,39.6542,39.6542,32436.0
2023-03-03 12:35:00,40.02,40.03,40.01,40.02,22049.0,39.6542,39.6641,39.6443,39.6542,22049.0
2023-03-03 12:40:00,40.02,40.04,40.02,40.04,3700.0,39.6542,39.674,39.6542,39.674,3700.0
2023-03-03 12:45:00,40.04,40.04,40.03,40.03,6420.0,39.674,39.674,39.6641,39.6641,6420.0
2023-03-03 12:50:00,40.03,40.04,40.03,40.04,31926.0,39.6641,39.674,39.6641,39.674,31926.0
2023-03-03 12:55:00,40.04,40.06,40.04,40.05,106802.0,39.674,39.6939,39.674,39.684,106802.0
2023-03-03 13:00:00,40.05,40.05,40.04,40.05,33705.0,39.684,39.684,39.674,39.684,33705.0
2023-03-03 13:05:00,40.05,40.06,40.04,40.05,107831.0,39.684,39.6939,39.674,39.684,107831.0
2023-03-03 13:10:00,40.05,40.06,40.05,40.05,16419.0,39.684,39.6939,39.684,39.684,16419.0
2023-03-03 13:15:00,40.05,40.1,40.05,40.07,339839.0,39.684,39.7335,39.684,39.7038,339839.0
2023-03-03 13:20:00,40.08,40.09,40.07,40.09,8424.0,39.7137,39.7236,39.7038,39.7236,8424.0
2023-03-03 13:25:00,40.09,40.09,40.08,40.09,10073.0,39.7236,39.7236,39.7137,39.7236,10073.0
2023-03-03 13:30:00,40.08,40.09,40.07,40.08,13132.0,39.7137,39.7236,39.7038,39.7137,13132.0
2023-03-03 13:35:00,40.08,40.08,40.06,40.07,26537.0,39.7137,39.7137,39.6939,39.7038,26537.0
2023-03-03 13:40:00,40.08,40.08,40.07,40.08,13950.0,39.7137,39.7137,39.7038,39.7137,13950.0
2023-03-03 13:45:00,40.08,40.08,40.07,40.08,32496.0,39.7137,39.7137,39.7038,39.7137,32496.0
2023-03-03 13:50:00,40.08,40.09,40.07,40.09,8405.0,39.7137,39.7236,39.7038,39.7236,8405.0
2023-03-03 13:55:00,40.09,40.09,40.08,40.09,3322.0,39.7236,39.7236,39.7137,39.7236,3322.0
2023-03-03 14:00:00,40.09,40.1,40.08,40.09,12209.0,39.7236,39.7335,39.7137,39.7236,12209.0
2023-03-03 14:05:00,40.09,40.11,40.09,40.1,27072.0,39.7236,39.7434,39.7236,39.7335,27072.0
2023-03-03 14:10:00,40.1,40.12,40.1,40.12,20571.0,39.7335,39.7533,39.7335,39.7533,20571.0
2023-03-03 14:15:00,40.12,40.12,40.1,40.11,15867.0,39.7533,39.7533,39.7335,39.7434,15867.0
2023-03-03 14:20:00,40.1,40.11,40.1,40.11,4725.0,39.7335,39.7434,39.7335,39.7434,4725.0
2023-03-03 14:25:00,40.1,40.11,40.1,40.1,8807.0,39.7335,39.7434,39.7335,39.7335,8807.0
2023-03-03 14:30:00,40.1,40.14,40.1,40.13,78277.0,39.7335,39.7731,39.7335,39.7632,78277.0
2023-03-03 14:35:00,40.13,40.13,40.11,40.12,31764.0,39.7632,39.7632,39.7434,39.7533,31764.0
2023-03-03 14:40:00,40.12,40.13,40.11,40.13,21290.0,39.7533,39.7632,39.7434,39.7632,21290.0
2023-03-03 14:45:00,40.13,40.13,40.12,40.13,11585.0,39.7632,39.7632,39.7533,39.7632,11585.0
2023-03-03 14:50:00,40.13,40.13,40.12,40.13,12900.0,39.7632,39.7632,39.7533,39.7632,12900.0
2023-03-03 14:55:00,40.13,40.13,40.12,40.13,8271.0,39.7632,39.7632,39.7533,39.7632,8271.0
2023-03-03 15:00:00,40.12,40.14,40.12,40.13,129689.0,39.7533,39.7731,39.7533,39.7632,129689.0
2023-03-03 15:05:00,40.13,40.15,40.12,40.15,54672.0,39.7632,39.783,39.7533,39.783,54672.0
2023-03-03 15:10:00,40.15,40.15,40.13,40.13,37153.0,39.783,39.783,39.7632,39.7632,37153.0
2023-03-03 15:15:00,40.13,40.14,40.11,40.12,21654.0,39.7632,39.7731,39.7434,39.7533,21654.0
2023-03-03 15:20:00,40.12,40.13,40.11,40.13,16593.0,39.7533,39.7632,39.7434,39.7632,16593.0
2023-03-03 15:25:00,40.13,40.13,40.12,40.13,21031.0,39.7632,39.7632,39.7533,39.7632,21031.0
2023-03-03 15:30:00,40.13,40.14,40.12,40.14,41742.0,39.7632,39.7731,39.7533,39.7731,41742.0
2023-03-03 15:35:00,40.14,40.14,40.13,40.14,8979.0,39.7731,39.7731,39.7632,39.7731,8979.0
2023-03-03 15:40:00,40.13,40.14,40.12,40.12,21704.0,39.7632,39.7731,39.7533,39.7533,21704.0
2023-03-03 15:45:00,40.13,40.13,40.09,40.1,120432.0,39.7632,39.7632,39.7236,39.7335,120432.0
2023-03-03 15:50:00,40.09,40.1,40.08,40.09,69938.0,39.7236,39.7335,39.7137,39.7236,69938.0
2023-03-03 15:55:00,40.09,40.1,40.07,40.08,281477.0,39.7236,39.7335,39.7038,39.7137,281477.0
2023-03-06 09:30:00,40.24,40.24,40.2,40.21,85555.0,39.8722,39.8722,39.8326,39.8425,85555.0
2023-03-06 09:35:00,40.2,40.22,40.19,40.22,25398.0,39.8326,39.8524,39.8227,39.8524,25398.0
2023-03-06 09:40:00,40.22,40.27,40.22,40.27,34354.0,39.8524,39.9019,39.8524,39.9019,34354.0
2023-03-06 09:45:00,40.26,40.27,40.24,40.27,58970.0,39.892,39.9019,39.8722,39.9019,58970.0
2023-03-06 09:50:00,40.27,40.28,40.26,40.27,51719.0,39.9019,39.9119,39.892,39.9019,51719.0
2023-03-06 09:55:00,40.28,40.29,40.27,40.29,55322.0,39.9119,39.9218,39.9019,39.9218,55322.0
2023-03-06 10:00:00,40.29,40.29,40.27,40.29,209743.0,39.9218,39.9218,39.9019,39.9218,209743.0
2023-03-06 10:05:00,40.29,40.31,40.28,40.3,66727.0,39.9218,39.9416,39.9119,39.9317,66727.0
2023-03-06 10:10:00,40.31,40.33,40.3,40.33,14078.0,39.9416,39.9614,39.9317,39.9614,14078.0
2023-03-06 10:15:00,40.33,40.35,40.32,40.35,29009.0,39.9614,39.9812,39.9515,39.9812,29009.0
2023-03-06 10:20:00,40.34,40.35,40.32,40.34,23168.0,39.9713,39.9812,39.9515,39.9713,23168.0
2023-03-06 10:25:00,40.34,40.34,40.33,40.33,3836.0,39.9713,39.9713,39.9614,39.9614,3836.0
2023-03-06 10:30:00,40.34,40.34,40.32,40.32,8977.0,39.9713,39.9713,39.9515,39.9515,8977.0
2023-03-06 10:35:00,40.33,40.33,40.31,40.33,21074.0,39.9614,39.9614,39.9416,39.9614,21074.0
2023-03-06 10:40:00,40.33,40.35,40.32,40.34,10538.0,39.9614,39.9812,39.9515,39.9713,10538.0
2023-03-06 10:45:00,40.35,40.35,40.31,40.32,27190.0,39.9812,39.9812,39.9416,39.9515,27190.0
2023-03-06 10:50:00,40.32,40.32,40.3,40.31,14025.0,39.9515,39.9515,39.9317,39.9416,14025.0
2023-03-06 10:55:00,40.3,40.32,40.3,40.3,9652.0,39.9317,39.9515,39.9317,39.9317,9652.0
2023-03-06 11:00:00,40.3,40.31,40.29,40.3,15392.0,39.9317,39.9416,39.9218,39.9317,15392.0
2023-03-06 11:05:00,40.3,40.31,40.3,40.3,16909.0,39.9317,39.9416,39.9317,39.9317,16909.0
2023-03-06 11:10:00,40.3,40.31,40.3,40.3,39710.0,39.9317,39.9416,39.9317,39.9317,39710.0
2023-03-06 11:15:00,40.3,40.31,40.28,40.29,77943.0,39.9317,39.9416,39.9119,39.9218,77943.0
2023-03-06 11:20:00,40.29,40.29,40.26,40.26,80162.0,39.9218,39.9218,39.892,39.892,80162.0
2023-03-06 11:25:00,40.27,40.27,40.24,40.25,26094.0,39.9019,39.9019,39.8722,39.8821,26094.0
2023-03-06 11:30:00,40.24,40.26,40.24,40.26,8306.0,39.8722,39.892,39.8722,39.892,8306.0
2023-03-06 11:35:00,40.26,40.28,40.25,40.28,16381.0,39.892,39.9119,39.8821,39.9119,16381.0
2023-03-06 11:40:00,40.28,40.28,40.27,40.27,3557.0,39.9119,39.9119,39.9019,39.9019,3557.0
2023-03-06 11:45:00,40.28,40.28,40.27,40.28,7304.0,39.9119,39.9119,39.9019,39.9119,7304.0
2023-03-06 11:50:00,40.27,40.29,40.27,40.29,18450.0,39.9019,39.9218,39.9019,39.9218,18450.0
2023-03-06 11:55:00,40.29,40.3,40.28,40.3,6217.0,39.9218,39.9317,39.9119,39.9317,6217.0
2023-03-06 12:00:00,40.3,40.31,40.29,40.3,8436.0,39.9317,39.9416,39.9218,39.9317,8436.0
2023-03-06 12:05:00,40.3,40.31,40.29,40.3,20308.0,39.9317,39.9416,39.9218,39.9317,20308.0
2023-03-06 12:10:00,40.3,40.31,40.29,40.31,5408.0,39.9317,39.9416,39.9218,39.9416,5408.0
2023-03-06 12:15:00,40.3,40.32,40.3,40.32,4681.0,39.9317,39.9515,39.9317,39.9515,4681.0
2023-03-06 12:20:00,40.32,40.32,40.31,40.32,6570.0,39.9515,39.9515,39.9416,39.9515,6570.0
2023-03-06 12:25:00,40.31,40.31,40.29,40.3,14884.0,39.9416,39.9416,39.9218,39.9317,14884.0
2023-03-06 12:30:00,40.3,40.3,40.28,40.29,11419.0,39.9317,39.9317,39.9119,39.9218,11419.0
2023-03-06 12:35:00,40.29,40.29,40.28,40.29,2640.0,39.9218,39.9218,39.9119,39.9218,2640.0
2023-03-06 12:40:00,40.29,40.29,40.28,40.29,5698.0,39.9218,39.9218,39.9119,39.9218,5698.0
2023-03-06 12:45:00,40.29,40.29,40.26,40.26,11230.0,39.9218,39.9218,39.892,39.892,11230.0
2023-03-06 12:50:00,40.26,40.27,40.25,40.25,4329.0,39.892,39.9019,39.8821,39.8821,4329.0
2023-03-06 12:55:00,40.26,40.27,40.25,40.27,8170.0,39.892,39.9019,39.8821,39.9019,8170.0
2023-03-06 13:00:00,40.27,40.27,40.26,40.27,3703.0,39.9019,39.9019,39.892,39.9019,3703.0
2023-03-06 13:05:00,40.27,40.28,40.23,40.24,29611.0,39.9019,39.9119,39.8623,39.8722,29611.0
2023-03-06 13:10:00,40.25,40.25,40.24,40.24,3815.0,39.8821,39.8821,39.8722,39.8722,3815.0
2023-03-06 13:15:00,40.25,40.27,40.24,40.27,7946.0,39.8821,39.9019,39.8722,39.9019,7946.0
2023-03-06 13:20:00,40.27,40.27,40.25,40.26,10878.0,39.9019,39.9019,39.8821,39.892,10878.0
2023-03-06 13:25:00,40.27,40.27,40.25,40.26,12643.0,39.9019,39.9019,39.8821,39.892,12643.0
2023-03-06 13:30:00,40.26,40.26,40.25,40.26,3845.0,39.892,39.892,39.8821,39.892,3845.0
2023-03-06 13:35:00,40.26,40.26,40.24,40.24,7284.0,39.892,39.892,39.8722,39.8722,7284.0
2023-03-06 13:40:00,40.24,40.25,40.24,40.25,13992.0,39.8722,39.8821,39.8722,39.8821,13992.0
2023-03-06 13:45:00,40.25,40.25,40.24,40.25,5450.0,39.8821,39.8821,39.8722,39.8821,5450.0
2023-03-06 13:50:00,40.25,40.25,40.23,40.23,11728.0,39.8821,39.8821,39.8623,39.8623,11728.0
2023-03-06 13:55:00,40.23,40.24,40.22,40.23,18731.0,39.8623,39.8722,39.8524,39.8623,18731.0
2023-03-06 14:00:00,40.23,40.24,40.23,40.23,3960.0,39.8623,39.8722,39.8623,39.8623,3960.0
2023-03-06 14:05:00,40.24,40.25,40.24,40.25,4895.0,39.8722,39.8821,39.8722,39.8821,4895.0
2023-03-06 14:10:00,40.25,40.26,40.24,40.26,6984.0,39.8821,39.892,39.8722,39.892,6984.0
2023-03-06 14:15:00,40.26,40.26,40.23,40.23,18215.0,39.892,39.892,39.8623,39.8623,18215.0
2023-03-06 14:20:00,40.23,40.24,40.23,40.23,2255.0,39.8623,39.8722,39.8623,39.8623,2255.0
2023-03-06 14:25:00,40.23,40.24,40.22,40.23,8995.0,39.8623,39.8722,39.8524,39.8623,8995.0
2023-03-06 14:30:00,40.23,40.24,40.22,40.23,7700.0,39.8623,39.8722,39.8524,39.8623,7700.0
2023-03-06 14:35:00,40.23,40.24,40.23,40.24,5907.0,39.8623,39.8722,39.8623,39.8722,5907.0
2023-03-06 14:40:00,40.23,40.25,40.23,40.25,8007.0,39.8623,39.8821,39.8623,39.8821,8007.0
2023-03-06 14:45:00,40.25,40.25,40.2,40.21,251405.0,39.8821,39.8821,39.8326,39.8425,251405.0
2023-03-06 14:50:00,40.2,40.21,40.19,40.19,15693.0,39.8326,39.8425,39.8227,39.8227,15693.0
2023-03-06 14:55:00,40.2,40.2,40.19,40.2,4250.0,39.8326,39.8326,39.8227,39.8326,4250.0
2023-03-06 15:00:00,40.2,40.2,40.17,40.18,21490.0,39.8326,39.8326,39.8029,39.8128,21490.0
2023-03-06 15:05:00,40.18,40.18,40.16,40.17,83482.0,39.8128,39.8128,39.793,39.8029,83482.0
2023-03-06 15:10:00,40.18,40.19,40.16,40.17,37041.0,39.8128,39.8227,39.793,39.8029,37041.0
2023-03-06 15:15:00,40.17,40.18,40.16,40.17,12441.0,39.8029,39.8128,39.793,39.8029,12441.0
2023-03-06 15:20:00,40.16,40.17,40.15,40.15,14590.0,39.793,39.8029,39.783,39.783,14590.0
2023-03-06 15:25:00,40.15,40.16,40.14,40.16,16547.0,39.783,39.793,39.7731,39.793,16547.0
2023-03-06 15:30:00,40.16,40.16,40.15,40.16,16221.0,39.793,39.793,39.783,39.793,16221.0
2023-03-06 15:35:00,40.16,40.17,40.15,40.17,10500.0,39.793,39.8029,39.783,39.8029,10500.0
2023-03-06 15:40:00,40.16,40.18,40.16,40.18,23637.0,39.793,39.8128,39.793,39.8128,23637.0
2023-03-06 15:45:00,40.18,40.18,40.17,40.18,17934.0,39.8128,39.8128,39.8029,39.8128,17934.0
2023-03-06 15:50:00,40.17,40.18,40.17,40.18,34639.0,39.8029,39.8128,39.8029,39.8128,34639.0
2023-03-06 15:55:00,40.18,40.18,40.13,40.14,258153.0,39.8128,39.8128,39.7632,39.7731,258153.0
2023-03-07 09:30:00,40.27,40.27,40.22,40.23,13192.0,39.9019,39.9019,39.8524,39.8623,13192.0
2023-03-07 09:35:00,40.24,40.27,40.23,40.24,19820.0,39.8722,39.9019,39.8623,39.8722,19820.0
2023-03-07 09:40:00,40.25,40.25,40.19,40.21,39512.0,39.8821,39.8821,39.8227,39.8425,39512.0
2023-03-07 09:45:00,40.2,40.24,40.2,40.24,14757.0,39.8326,39.8722,39.8326,39.8722,14757.0
2023-03-07 09:50:00,40.24,40.25,40.23,40.24,9140.0,39.8722,39.8821,39.8623,39.8722,9140.0
2023-03-07 09:55:00,40.23,40.24,40.23,40.24,7490.0,39.8623,39.8722,39.8623,39.8722,7490.0
2023-03-07 10:00:00,40.23,40.23,40.12,40.13,44057.0,39.8623,39.8623,39.7533,39.7632,44057.0
2023-03-07 10:05:00,40.12,40.14,40.06,40.07,93009.0,39.7533,39.7731,39.6939,39.7038,93009.0
2023-03-07 10:10:00,40.07,40.08,40.03,40.07,21210.0,39.7038,39.7137,39.6641,39.7038,21210.0
2023-03-07 10:15:00,40.07,40.08,40.03,40.06,31374.0,39.7038,39.7137,39.6641,39.6939,31374.0
2023-03-07 10:20:00,40.06,40.14,40.05,40.12,20089.0,39.6939,39.7731,39.684,39.7533,20089.0
2023-03-07 10:25:00,40.12,40.12,40.09,40.1,26472.0,39.7533,39.7533,39.7236,39.7335,26472.0
2023-03-07 10:30:00,40.1,40.17,40.1,40.16,18701.0,39.7335,39.8029,39.7335,39.793,18701.0
2023-03-07 10:35:00,40.16,40.19,40.13,40.14,18660.0,39.793,39.8227,39.7632,39.7731,18660.0
2023-03-07 10:40:00,40.15,40.15,40.09,40.09,6575.0,39.783,39.783,39.7236,39.7236,6575.0
2023-03-07 10:45:00,40.09,40.14,40.09,40.12,19014.0,39.7236,39.7731,39.7236,39.7533,19014.0
2023-03-07 10:50:00,40.12,40.12,40.04,40.07,15137.0,39.7533,39.7533,39.674,39.7038,15137.0
2023-03-07 10:55:00,40.07,40.07,40.02,40.02,20264.0,39.7038,39.7038,39.6542,39.6542,20264.0
2023-03-07 11:00:00,40.02,40.08,40.02,40.08,26216.0,39.6542,39.7137,39.6542,39.7137,26216.0
2023-03-07 11:05:00,40.08,40.09,40.07,40.08,6210.0,39.7137,39.7236,39.7038,39.7137,6210.0
2023-03-07 11:10:00,40.08,40.1,40.06,40.06,11448.0,39.7137,39.7335,39.6939,39.6939,11448.0
2023-03-07 11:15:00,40.06,40.06,40.04,40.05,7480.0,39.6939,39.6939,39.674,39.684,7480.0
2023-03-07 11:20:00,40.05,40.06,40.04,40.04,18278.0,39.684,39.6939,39.674,39.674,18278.0
2023-03-07 11:25:00,40.04,40.05,40.02,40.03,10427.0,39.674,39.684,39.6542,39.6641,10427.0
2023-03-07 11:30:00,40.03,40.05,40.02,40.02,16786.0,39.6641,39.684,39.6542,39.6542,16786.0
2023-03-07 11:35:00,40.02,40.05,40.02,40.05,12013.0,39.6542,39.684,39.6542,39.684,12013.0
2023-03-07 11:40:00,40.05,40.06,40.03,40.05,13390.0,39.684,39.6939,39.6641,39.684,13390.0
2023-03-07 11:45:00,40.05,40.06,40.05,40.05,15020.0,39.684,39.6939,39.684,39.684,15020.0
2023-03-07 11:50:00,40.05,40.06,40.04,40.05,67138.0,39.684,39.6939,39.674,39.684,67138.0
2023-03-07 11:55:00,40.04,40.04,40.02,40.04,14889.0,39.674,39.674,39.6542,39.674,14889.0
2023-03-07 12:00:00,40.04,40.05,40.03,40.05,11307.0,39.674,39.684,39.6641,39.684,11307.0
2023-03-07 12:05:00,40.05,40.05,40.03,40.04,4137.0,39.684,39.684,39.6641,39.674,4137.0
2023-03-07 12:10:00,40.04,40.05,40.03,40.03,9221.0,39.674,39.684,39.6641,39.6641,9221.0
2023-03-07 12:15:00,40.04,40.06,40.03,40.05,5854.0,39.674,39.6939,39.6641,39.684,5854.0
2023-03-07 12:20:00,40.06,40.1,40.05,40.06,63437.0,39.6939,39.7335,39.684,39.6939,63437.0
2023-03-07 12:25:00,40.07,40.1,40.06,40.06,6264.0,39.7038,39.7335,39.6939,39.6939,6264.0
2023-03-07 12:30:00,40.06,40.07,40.05,40.07,9461.0,39.6939,39.7038,39.684,39.7038,9461.0
2023-03-07 12:35:00,40.06,40.06,40.04,40.05,8580.0,39.6939,39.6939,39.674,39.684,8580.0
2023-03-07 12:40:00,40.05,40.06,40.03,40.05,16952.0,39.684,39.6939,39.6641,39.684,16952.0
2023-03-07 12:45:00,40.05,40.07,40.05,40.06,5100.0,39.684,39.7038,39.684,39.6939,5100.0
2023-03-07 12:50:00,40.06,40.07,40.03,40.03,10724.0,39.6939,39.7038,39.6641,39.6641,10724.0
2023-03-07 12:55:00,40.03,40.03,40.02,40.02,2610.0,39.6641,39.6641,39.6542,39.6542,2610.0
2023-03-07 13:00:00,40.03,40.03,40.02,40.02,5321.0,39.6641,39.6641,39.6542,39.6542,5321.0
2023-03-07 13:05:00,40.02,40.03,40.01,40.01,11624.0,39.6542,39.6641,39.6443,39.6443,11624.0
2023-03-07 13:10:00,40.01,40.02,39.98,39.98,22511.0,39.6443,39.6542,39.6146,39.6146,22511.0
2023-03-07 13:15:00,39.98,39.99,39.98,39.98,5700.0,39.6146,39.6245,39.6146,39.6146,5700.0
2023-03-07 13:20:00,39.98,39.98,39.96,39.97,21352.0,39.6146,39.6146,39.5948,39.6047,21352.0
2023-03-07 13:25:00,39.97,39.98,39.96,39.97,5003.0,39.6047,39.6146,39.5948,39.6047,5003.0
2023-03-07 13:30:00,39.97,39.99,39.96,39.97,15213.0,39.6047,39.6245,39.5948,39.6047,15213.0
2023-03-07 13:35:00,39.96,39.96,39.95,39.96,13274.0,39.5948,39.5948,39.5849,39.5948,13274.0
2023-03-07 13:40:00,39.95,39.95,39.91,39.91,19664.0,39.5849,39.5849,39.5452,39.5452,19664.0
2023-03-07 13:45:00,39.91,39.92,39.89,39.9,9653.0,39.5452,39.5551,39.5254,39.5353,9653.0
2023-03-07 13:50:00,39.9,39.92,39.89,39.9,12816.0,39.5353,39.5551,39.5254,39.5353,12816.0
2023-03-07 13:55:00,39.91,39.92,39.89,39.91,17586.0,39.5452,39.5551,39.5254,39.5452,17586.0
2023-03-07 14:00:00,39.91,39.93,39.9,39.91,16658.0,39.5452,39.5651,39.5353,39.5452,16658.0
2023-03-07 14:05:00,39.91,39.91,39.9,39.91,7592.0,39.5452,39.5452,39.5353,39.5452,7592.0
2023-03-07 14:10:00,39.9,39.92,39.89,39.91,18582.0,39.5353,39.5551,39.5254,39.5452,18582.0
2023-03-07 14:15:00,39.91,39.93,39.9,39.92,11735.0,39.5452,39.5651,39.5353,39.5551,11735.0
2023-03-07 14:20:00,39.92,39.93,39.89,39.89,6610.0,39.5551,39.5651,39.5254,39.5254,6610.0
2023-03-07 14:25:00,39.9,39.91,39.89,39.9,10798.0,39.5353,39.5452,39.5254,39.5353,10798.0
2023-03-07 14:30:00,39.9,39.9,39.89,39.9,15696.0,39.5353,39.5353,39.5254,39.5353,15696.0
2023-03-07 14:35:00,39.89,39.9,39.88,39.89,8014.0,39.5254,39.5353,39.5155,39.5254,8014.0
2023-03-07 14:40:00,39.89,39.9,39.88,39.89,12771.0,39.5254,39.5353,39.5155,39.5254,12771.0
2023-03-07 14:45:00,39.89,39.89,39.88,39.89,14097.0,39.5254,39.5254,39.5155,39.5254,14097.0
2023-03-07 14:50:00,39.89,39.89,39.88,39.89,7919.0,39.5254,39.5254,39.5155,39.5254,7919.0
2023-03-07 14:55:00,39.88,39.89,39.88,39.88,13640.0,39.5155,39.5254,39.5155,39.5155,13640.0
2023-03-07 15:00:00,39.88,39.91,39.88,39.91,27104.0,39.5155,39.5452,39.5155,39.5452,27104.0
2023-03-07 15:05:00,39.91,39.91,39.9,39.91,4876.0,39.5452,39.5452,39.5353,39.5452,4876.0
2023-03-07 15:10:00,39.91,39.91,39.9,39.91,19616.0,39.5452,39.5452,39.5353,39.5452,19616.0
2023-03-07 15:15:00,39.91,39.92,39.9,39.92,15630.0,39.5452,39.5551,39.5353,39.5551,15630.0
2023-03-07 15:20:00,39.92,39.92,39.91,39.91,20356.0,39.5551,39.5551,39.5452,39.5452,20356.0
2023-03-07 15:25:00,39.91,39.92,39.9,39.91,22094.0,39.5452,39.5551,39.5353,39.5452,22094.0
2023-03-07 15:30:00,39.91,39.93,39.9,39.93,20014.0,39.5452,39.5651,39.5353,39.5651,20014.0
2023-03-07 15:35:00,39.93,39.94,39.92,39.93,17164.0,39.5651,39.575,39.5551,39.5651,17164.0
2023-03-07 15:40:00,39.93,39.93,39.92,39.92,23323.0,39.5651,39.5651,39.5551,39.5551,23323.0
2023-03-07 15:45:00,39.93,39.93,39.91,39.91,30045.0,39.5651,39.5651,39.5452,39.5452,30045.0
2023-03-07 15:50:00,39.91,39.92,39.88,39.88,68595.0,39.5452,39.5551,39.5155,39.5155,68595.0
2023-03-07 15:55:00,39.89,39.9,39.85,39.86,213718.0,39.5254,39.5353,39.4858,39.4957,213718.0
2023-03-08 09:30:00,40.19,40.21,40.13,40.18,68167.0,39.8227,39.8425,39.7632,39.8128,68167.0
2023-03-08 09:35:00,40.18,40.19,40.17,40.17,27972.0,39.8128,39.8227,39.8029,39.8029,27972.0
2023-03-08 09:40:00,40.17,40.2,40.17,40.17,87635.0,39.8029,39.8326,39.8029,39.8029,87635.0
2023-03-08 09:45:00,40.16,40.22,40.16,40.2,57520.0,39.793,39.8524,39.793,39.8326,57520.0
2023-03-08 09:50:00,40.21,40.22,40.2,40.21,12062.0,39.8425,39.8524,39.8326,39.8425,12062.0
2023-03-08 09:55:00,40.22,40.24,40.22,40.23,8317.0,39.8524,39.8722,39.8524,39.8623,8317.0
2023-03-08 10:00:00,40.23,40.23,40.14,40.22,47163.0,39.8623,39.8623,39.7731,39.8524,47163.0
2023-03-08 10:05:00,40.22,40.24,40.19,40.22,31602.0,39.8524,39.8722,39.8227,39.8524,31602.0
2023-03-08 10:10:00,40.22,40.23,40.19,40.19,12444.0,39.8524,39.8623,39.8227,39.8227,12444.0
2023-03-08 10:15:00,40.19,40.19,40.16,40.17,13063.0,39.8227,39.8227,39.793,39.8029,13063.0
2023-03-08 10:20:00,40.17,40.24,40.15,40.24,22594.0,39.8029,39.8722,39.783,39.8722,22594.0
2023-03-08 10:25:00,40.23,40.25,40.22,40.22,11275.0,39.8623,39.8821,39.8524,39.8524,11275.0
2023-03-08 10:30:00,40.21,40.26,40.2,40.25,15000.0,39.8425,39.892,39.8326,39.8821,15000.0
2023-03-08 10:35:00,40.24,40.25,40.22,40.22,11673.0,39.8722,39.8821,39.8524,39.8524,11673.0
2023-03-08 10:40:00,40.22,40.22,40.2,40.21,7014.0,39.8524,39.8524,39.8326,39.8425,7014.0
2023-03-08 10:45:00,40.21,40.21,40.19,40.19,16169.0,39.8425,39.8425,39.8227,39.8227,16169.0
2023-03-08 10:50:00,40.19,40.2,40.18,40.19,9586.0,39.8227,39.8326,39.8128,39.8227,9586.0
2023-03-08 10:55:00,40.19,40.2,40.18,40.2,9293.0,39.8227,39.8326,39.8128,39.8326,9293.0
2023-03-08 11:00:00,40.2,40.21,40.2,40.2,7799.0,39.8326,39.8425,39.8326,39.8326,7799.0
2023-03-08 11:05:00,40.21,40.24,40.21,40.23,5700.0,39.8425,39.8722,39.8425,39.8623,5700.0
2023-03-08 11:10:00,40.24,40.25,40.22,40.23,23185.0,39.8722,39.8821,39.8524,39.8623,23185.0
2023-03-08 11:15:00,40.23,40.23,40.22,40.23,5645.0,39.8623,39.8623,39.8524,39.8623,5645.0
2023-03-08 11:20:00,40.22,40.23,40.21,40.22,4460.0,39.8524,39.8623,39.8425,39.8524,4460.0
2023-03-08 11:25:00,40.21,40.23,40.2,40.2,6057.0,39.8425,39.8623,39.8326,39.8326,6057.0
2023-03-08 11:30:00,40.2,40.21,40.16,40.16,36849.0,39.8326,39.8425,39.793,39.793,36849.0
2023-03-08 11:35:00,40.16,40.18,40.16,40.18,11378.0,39.793,39.8128,39.793,39.8128,11378.0
2023-03-08 11:40:00,40.18,40.2,40.18,40.19,6856.0,39.8128,39.8326,39.8128,39.8227,6856.0
2023-03-08 11:45:00,40.2,40.23,40.19,40.22,8649.0,39.8326,39.8623,39.8227,39.8524,8649.0
2023-03-08 11:50:00,40.22,40.22,40.21,40.22,6600.0,39.8524,39.8524,39.8425,39.8524,6600.0
2023-03-08 11:55:00,40.21,40.21,40.2,40.2,7916.0,39.8425,39.8425,39.8326,39.8326,7916.0
2023-03-08 12:00:00,40.2,40.2,40.19,40.19,5836.0,39.8326,39.8326,39.8227,39.8227,5836.0
2023-03-08 12:05:00,40.19,40.2,40.17,40.17,2644.0,39.8227,39.8326,39.8029,39.8029,2644.0
2023-03-08 12:10:00,40.17,40.18,40.15,40.16,7293.0,39.8029,39.8128,39.783,39.793,7293.0
2023-03-08 12:15:00,40.16,40.18,40.15,40.18,5541.0,39.793,39.8128,39.783,39.8128,5541.0
2023-03-08 12:20:00,40.18,40.18,40.17,40.18,400.0,39.8128,39.8128,39.8029,39.8128,400.0
2023-03-08 12:25:00,40.18,40.18,40.16,40.16,13557.0,39.8128,39.8128,39.793,39.793,13557.0
2023-03-08 12:30:00,40.16,40.16,40.14,40.16,2797.0,39.793,39.793,39.7731,39.793,2797.0
2023-03-08 12:35:00,40.16,40.18,40.16,40.18,5657.0,39.793,39.8128,39.793,39.8128,5657.0
2023-03-08 12:40:00,40.18,40.19,40.18,40.19,900.0,39.8128,39.8227,39.8128,39.8227,900.0
2023-03-08 12:45:00,40.19,40.19,40.16,40.17,10246.0,39.8227,39.8227,39.793,39.8029,10246.0
2023-03-08 12:50:00,40.16,40.17,40.16,40.16,3866.0,39.793,39.8029,39.793,39.793,3866.0
2023-03-08 12:55:00,40.16,40.16,40.15,40.16,2317.0,39.793,39.793,39.783,39.793,2317.0
2023-03-08 13:00:00,40.16,40.17,40.14,40.15,13085.0,39.793,39.8029,39.7731,39.783,13085.0
2023-03-08 13:05:00,40.15,40.16,40.14,40.15,3967.0,39.783,39.793,39.7731,39.783,3967.0
2023-03-08 13:10:00,40.15,40.16,40.13,40.15,5248.0,39.783,39.793,39.7632,39.783,5248.0
2023-03-08 13:15:00,40.15,40.16,40.13,40.15,4179.0,39.783,39.793,39.7632,39.783,4179.0
2023-03-08 13:20:00,40.14,40.16,40.14,40.16,1530.0,39.7731,39.793,39.7731,39.793,1530.0
2023-03-08 13:25:00,40.15,40.15,40.12,40.12,4346.0,39.783,39.783,39.7533,39.7533,4346.0
2023-03-08 13:30:00,40.12,40.13,40.12,40.13,6788.0,39.7533,39.7632,39.7533,39.7632,6788.0
2023-03-08 13:35:00,40.14,40.14,40.12,40.13,6630.0,39.7731,39.7731,39.7533,39.7632,6630.0
2023-03-08 13:40:00,40.12,40.13,40.12,40.13,1800.0,39.7533,39.7632,39.7533,39.7632,1800.0
2023-03-08 13:45:00,40.13,40.13,40.12,40.12,3000.0,39.7632,39.7632,39.7533,39.7533,3000.0
2023-03-08 13:50:00,40.12,40.13,40.11,40.13,4630.0,39.7533,39.7632,39.7434,39.7632,4630.0
2023-03-08 13:55:00,40.14,40.14,40.11,40.12,8294.0,39.7731,39.7731,39.7434,39.7533,8294.0
2023-03-08 14:00:00,40.12,40.15,40.12,40.12,10873.0,39.7533,39.783,39.7533,39.7533,10873.0
2023-03-08 14:05:00,40.13,40.13,40.12,40.13,1662.0,39.7632,39.7632,39.7533,39.7632,1662.0
2023-03-08 14:10:00,40.14,40.15,40.14,40.14,4498.0,39.7731,39.783,39.7731,39.7731,4498.0
2023-03-08 14:15:00,40.13,40.14,40.12,40.13,2564.0,39.7632,39.7731,39.7533,39.7632,2564.0
2023-03-08 14:20:00,40.13,40.14,40.13,40.14,1563.0,39.7632,39.7731,39.7632,39.7731,1563.0
2023-03-08 14:25:00,40.14,40.16,40.13,40.15,4630.0,39.7731,39.793,39.7632,39.783,4630.0
2023-03-08 14:30:00,40.15,40.15,40.13,40.14,10139.0,39.783,39.783,39.7632,39.7731,10139.0
2023-03-08 14:35:00,40.14,40.15,40.14,40.15,4057.0,39.7731,39.783,39.7731,39.783,4057.0
2023-03-08 14:40:00,40.15,40.16,40.14,40.15,2473.0,39.783,39.793,39.7731,39.783,2473.0
2023-03-08 14:45:00,40.15,40.15,40.14,40.15,2389.0,39.783,39.783,39.7731,39.783,2389.0
2023-03-08 14:50:00,40.15,40.15,40.13,40.15,5291.0,39.783,39.783,39.7632,39.783,5291.0
2023-03-08 14:55:00,40.14,40.15,40.14,40.15,5894.0,39.7731,39.783,39.7731,39.783,5894.0
2023-03-08 15:00:00,40.15,40.16,40.14,40.15,7397.0,39.783,39.793,39.7731,39.783,7397.0
2023-03-08 15:05:00,40.15,40.15,40.13,40.14,3684.0,39.783,39.783,39.7632,39.7731,3684.0
2023-03-08 15:10:00,40.13,40.14,40.13,40.14,3409.0,39.7632,39.7731,39.7632,39.7731,3409.0
2023-03-08 15:15:00,40.14,40.14,40.13,40.14,5404.0,39.7731,39.7731,39.7632,39.7731,5404.0
2023-03-08 15:20:00,40.14,40.14,40.13,40.14,7135.0,39.7731,39.7731,39.7632,39.7731,7135.0
2023-03-08 15:25:00,40.14,40.14,40.13,40.14,14957.0,39.7731,39.7731,39.7632,39.7731,14957.0
2023-03-08 15:30:00,40.14,40.14,40.13,40.14,10910.0,39.7731,39.7731,39.7632,39.7731,10910.0
2023-03-08 15:35:00,40.14,40.17,40.14,40.16,20699.0,39.7731,39.8029,39.7731,39.793,20699.0
2023-03-08 15:40:00,40.17,40.19,40.16,40.19,12112.0,39.8029,39.8227,39.793,39.8227,12112.0
2023-03-08 15:45:00,40.19,40.21,40.19,40.2,104765.0,39.8227,39.8425,39.8227,39.8326,104765.0
2023-03-08 15:50:00,40.2,40.21,40.2,40.21,50001.0,39.8326,39.8425,39.8326,39.8425,50001.0
2023-03-08 15:55:00,40.2,40.23,40.2,40.22,150424.0,39.8326,39.8623,39.8326,39.8524,150424.0
2023-03-09 09:30:00,39.92,39.92,39.83,39.87,24172.0,39.5551,39.5551,39.466,39.5056,24172.0
2023-03-09 09:35:00,39.87,39.89,39.85,39.89,27649.0,39.5056,39.5254,39.4858,39.5254,27649.0
2023-03-09 09:40:00,39.88,39.89,39.85,39.88,24126.0,39.5155,39.5254,39.4858,39.5155,24126.0
2023-03-09 09:45:00,39.89,39.94,39.88,39.94,68578.0,39.5254,39.575,39.5155,39.575,68578.0
2023-03-09 09:50:00,39.94,39.94,39.91,39.91,74995.0,39.575,39.575,39.5452,39.5452,74995.0
2023-03-09 09:55:00,39.91,39.92,39.89,39.91,17688.0,39.5452,39.5551,39.5254,39.5452,17688.0
2023-03-09 10:00:00,39.91,39.92,39.9,39.91,18064.0,39.5452,39.5551,39.5353,39.5452,18064.0
2023-03-09 10:05:00,39.91,39.94,39.9,39.91,93064.0,39.5452,39.575,39.5353,39.5452,93064.0
2023-03-09 10:10:00,39.91,39.92,39.88,39.89,13945.0,39.5452,39.5551,39.5155,39.5254,13945.0
2023-03-09 10:15:00,39.89,39.89,39.85,39.86,10725.0,39.5254,39.5254,39.4858,39.4957,10725.0
2023-03-09 10:20:00,39.87,39.87,39.83,39.84,9157.0,39.5056,39.5056,39.466,39.4759,9157.0
2023-03-09 10:25:00,39.83,39.85,39.83,39.85,5015.0,39.466,39.4858,39.466,39.4858,5015.0
2023-03-09 10:30:00,39.86,39.88,39.85,39.88,4425.0,39.4957,39.5155,39.4858,39.5155,4425.0
2023-03-09 10:35:00,39.88,39.88,39.86,39.87,7193.0,39.5155,39.5155,39.4957,39.5056,7193.0
2023-03-09 10:40:00,39.87,39.88,39.86,39.88,10369.0,39.5056,39.5155,39.4957,39.5155,10369.0
2023-03-09 10:45:00,39.87,39.9,39.87,39.88,9280.0,39.5056,39.5353,39.5056,39.5155,9280.0
2023-03-09 10:50:00,39.88,39.9,39.87,39.9,14227.0,39.5155,39.5353,39.5056,39.5353,14227.0
2023-03-09 10:55:00,39.9,39.9,39.87,39.88,39604.0,39.5353,39.5353,39.5056,39.5155,39604.0
2023-03-09 11:00:00,39.88,39.88,39.86,39.87,21986.0,39.5155,39.5155,39.4957,39.5056,21986.0
2023-03-09 11:05:00,39.87,39.87,39.85,39.86,16049.0,39.5056,39.5056,39.4858,39.4957,16049.0
2023-03-09 11:10:00,39.86,39.87,39.85,39.87,26431.0,39.4957,39.5056,39.4858,39.5056,26431.0
2023-03-09 11:15:00,39.87,39.87,39.86,39.86,10931.0,39.5056,39.5056,39.4957,39.4957,10931.0
2023-03-09 11:20:00,39.86,39.88,39.85,39.88,22178.0,39.4957,39.5155,39.4858,39.5155,22178.0
2023-03-09 11:25:00,39.87,39.87,39.84,39.85,18468.0,39.5056,39.5056,39.4759,39.4858,18468.0
2023-03-09 11:30:00,39.85,39.87,39.85,39.87,16624.0,39.4858,39.5056,39.4858,39.5056,16624.0
2023-03-09 11:35:00,39.87,39.87,39.85,39.86,12420.0,39.5056,39.5056,39.4858,39.4957,12420.0
2023-03-09 11:40:00,39.86,39.87,39.85,39.86,14570.0,39.4957,39.5056,39.4858,39.4957,14570.0
2023-03-09 11:45:00,39.86,39.87,39.86,39.87,8549.0,39.4957,39.5056,39.4957,39.5056,8549.0
2023-03-09 11:50:00,39.86,39.88,39.85,39.86,30527.0,39.4957,39.5155,39.4858,39.4957,30527.0
2023-03-09 11:55:00,39.86,39.86,39.84,39.84,15666.0,39.4957,39.4957,39.4759,39.4759,15666.0
2023-03-09 12:00:00,39.85,39.86,39.82,39.83,50980.0,39.4858,39.4957,39.4561,39.466,50980.0
2023-03-09 12:05:00,39.84,39.85,39.83,39.84,254295.0,39.4759,39.4858,39.466,39.4759,254295.0
2023-03-09 12:10:00,39.84,39.86,39.83,39.84,34844.0,39.4759,39.4957,39.466,39.4759,34844.0
2023-03-09 12:15:00,39.84,39.85,39.83,39.84,8418.0,39.4759,39.4858,39.466,39.4759,8418.0
2023-03-09 12:20:00,39.84,39.87,39.84,39.85,18106.0,39.4759,39.5056,39.4759,39.4858,18106.0
2023-03-09 12:25:00,39.86,39.86,39.84,39.84,16340.0,39.4957,39.4957,39.4759,39.4759,16340.0
2023-03-09 12:30:00,39.85,39.87,39.85,39.86,33517.0,39.4858,39.5056,39.4858,39.4957,33517.0
2023-03-09 12:35:00,39.85,39.85,39.83,39.84,16886.0,39.4858,39.4858,39.466,39.4759,16886.0
2023-03-09 12:40:00,39.83,39.88,39.83,39.87,1208701.0,39.466,39.5155,39.466,39.5056,1208701.0
2023-03-09 12:45:00,39.87,39.87,39.85,39.85,18900.0,39.5056,39.5056,39.4858,39.4858,18900.0
2023-03-09 12:50:00,39.85,39.86,39.84,39.85,17916.0,39.4858,39.4957,39.4759,39.4858,17916.0
2023-03-09 12:55:00,39.84,39.86,39.84,39.84,22677.0,39.4759,39.4957,39.4759,39.4759,22677.0
2023-03-09 13:00:00,39.85,39.88,39.85,39.87,71386.0,39.4858,39.5155,39.4858,39.5056,71386.0
2023-03-09 13:05:00,39.87,39.88,39.86,39.88,16110.0,39.5056,39.5155,39.4957,39.5155,16110.0
2023-03-09 13:10:00,39.87,39.88,39.85,39.87,18185.0,39.5056,39.5155,39.4858,39.5056,18185.0
2023-03-09 13:15:00,39.87,39.88,39.85,39.86,15127.0,39.5056,39.5155,39.4858,39.4957,15127.0
2023-03-09 13:20:00,39.86,39.87,39.84,39.84,66456.0,39.4957,39.5056,39.4759,39.4759,66456.0
2023-03-09 13:25:00,39.84,39.84,39.82,39.83,19494.0,39.4759,39.4759,39.4561,39.466,19494.0
2023-03-09 13:30:00,39.83,39.83,39.8,39.8,25326.0,39.466,39.466,39.4362,39.4362,25326.0
2023-03-09 13:35:00,39.8,39.82,39.8,39.8,28697.0,39.4362,39.4561,39.4362,39.4362,28697.0
2023-03-09 13:40:00,39.8,39.82,39.8,39.82,62132.0,39.4362,39.4561,39.4362,39.4561,62132.0
2023-03-09 13:45:00,39.81,39.82,39.77,39.77,21033.0,39.4461,39.4561,39.4065,39.4065,21033.0
2023-03-09 13:50:00,39.77,39.8,39.77,39.78,82949.0,39.4065,39.4362,39.4065,39.4164,82949.0
2023-03-09 13:55:00,39.78,39.79,39.77,39.77,48071.0,39.4164,39.4263,39.4065,39.4065,48071.0
2023-03-09 14:00:00,39.77,39.78,39.75,39.75,91360.0,39.4065,39.4164,39.3867,39.3867,91360.0
2023-03-09 14:05:00,39.75,39.76,39.74,39.74,37099.0,39.3867,39.3966,39.3768,39.3768,37099.0
2023-03-09 14:10:00,39.74,39.75,39.73,39.74,13265.0,39.3768,39.3867,39.3669,39.3768,13265.0
2023-03-09 14:15:00,39.73,39.75,39.73,39.73,4163.0,39.3669,39.3867,39.3669,39.3669,4163.0
2023-03-09 14:20:00,39.73,39.75,39.72,39.75,5586.0,39.3669,39.3867,39.357,39.3867,5586.0
2023-03-09 14:25:00,39.75,39.76,39.73,39.73,5640.0,39.3867,39.3966,39.3669,39.3669,5640.0
2023-03-09 14:30:00,39.73,39.73,39.7,39.71,25506.0,39.3669,39.3669,39.3372,39.3471,25506.0
2023-03-09 14:35:00,39.71,39.72,39.7,39.72,47417.0,39.3471,39.357,39.3372,39.357,47417.0
2023-03-09 14:40:00,39.72,39.73,39.71,39.71,13555.0,39.357,39.3669,39.3471,39.3471,13555.0
2023-03-09 14:45:00,39.71,39.72,39.68,39.69,22309.0,39.3471,39.357,39.3173,39.3272,22309.0
2023-03-09 14:50:00,39.68,39.7,39.67,39.68,28335.0,39.3173,39.3372,39.3074,39.3173,28335.0
2023-03-09 14:55:00,39.69,39.69,39.65,39.67,23769.0,39.3272,39.3272,39.2876,39.3074,23769.0
2023-03-09 15:00:00,39.66,39.67,39.64,39.65,19959.0,39.2975,39.3074,39.2777,39.2876,19959.0
2023-03-09 15:05:00,39.65,39.65,39.63,39.64,39617.0,39.2876,39.2876,39.2678,39.2777,39617.0
2023-03-09 15:10:00,39.64,39.65,39.62,39.63,21278.0,39.2777,39.2876,39.2579,39.2678,21278.0
2023-03-09 15:15:00,39.63,39.63,39.58,39.59,60663.0,39.2678,39.2678,39.2183,39.2282,60663.0
2023-03-09 15:20:00,39.59,39.6,39.57,39.58,43144.0,39.2282,39.2381,39.2083,39.2183,43144.0
2023-03-09 15:25:00,39.58,39.6,39.57,39.58,30508.0,39.2183,39.2381,39.2083,39.2183,30508.0
2023-03-09 15:30:00,39.57,39.61,39.56,39.61,44719.0,39.2083,39.248,39.1984,39.248,44719.0
2023-03-09 15:35:00,39.6,39.63,39.59,39.63,38348.0,39.2381,39.2678,39.2282,39.2678,38348.0
2023-03-09 15:40:00,39.63,39.64,39.62,39.63,74335.0,39.2678,39.2777,39.2579,39.2678,74335.0
2023-03-09 15:45:00,39.63,39.64,39.6,39.64,198897.0,39.2678,39.2777,39.2381,39.2777,198897.0
2023-03-09 15:50:00,39.64,39.65,39.63,39.65,66778.0,39.2777,39.2876,39.2678,39.2876,66778.0
2023-03-09 15:55:00,39.65,39.65,39.59,39.59,239099.0,39.2876,39.2876,39.2282,39.2282,239099.0
2023-03-10 09:30:00,39.57,39.6,39.51,39.51,46586.0,39.2083,39.2381,39.1489,39.1489,46586.0
2023-03-10 09:35:00,39.51,39.56,39.51,39.52,47322.0,39.1489,39.1984,39.1489,39.1588,47322.0
2023-03-10 09:40:00,39.52,39.53,39.48,39.5,25771.0,39.1588,39.1687,39.1192,39.139,25771.0
2023-03-10 09:45:00,39.5,39.5,39.42,39.46,49442.0,39.139,39.139,39.0597,39.0993,49442.0
2023-03-10 09:50:00,39.44,39.53,39.42,39.49,179470.0,39.0795,39.1687,39.0597,39.1291,179470.0
2023-03-10 09:55:00,39.49,39.53,39.47,39.51,32446.0,39.1291,39.1687,39.1093,39.1489,32446.0
2023-03-10 10:00:00,39.51,39.57,39.51,39.55,72666.0,39.1489,39.2083,39.1489,39.1885,72666.0
2023-03-10 10:05:00,39.54,39.57,39.52,39.56,28387.0,39.1786,39.2083,39.1588,39.1984,28387.0
2023-03-10 10:10:00,39.55,39.58,39.52,39.54,29780.0,39.1885,39.2183,39.1588,39.1786,29780.0
2023-03-10 10:15:00,39.54,39.55,39.5,39.51,25994.0,39.1786,39.1885,39.139,39.1489,25994.0
2023-03-10 10:20:00,39.51,39.56,39.5,39.55,71368.0,39.1489,39.1984,39.139,39.1885,71368.0
2023-03-10 10:25:00,39.55,39.57,39.52,39.54,9626.0,39.1885,39.2083,39.1588,39.1786,9626.0
2023-03-10 10:30:00,39.54,39.6,39.54,39.58,7019.0,39.1786,39.2381,39.1786,39.2183,7019.0
2023-03-10 10:35:00,39.59,39.6,39.57,39.58,6559.0,39.2282,39.2381,39.2083,39.2183,6559.0
2023-03-10 10:40:00,39.59,39.61,39.55,39.57,7756.0,39.2282,39.248,39.1885,39.2083,7756.0
2023-03-10 10:45:00,39.57,39.58,39.55,39.55,18773.0,39.2083,39.2183,39.1885,39.1885,18773.0
2023-03-10 10:50:00,39.55,39.56,39.52,39.55,16414.0,39.1885,39.1984,39.1588,39.1885,16414.0
2023-03-10 10:55:00,39.56,39.6,39.56,39.6,11528.0,39.1984,39.2381,39.1984,39.2381,11528.0
2023-03-10 11:00:00,39.6,39.61,39.58,39.59,42412.0,39.2381,39.248,39.2183,39.2282,42412.0
2023-03-10 11:05:00,39.58,39.59,39.57,39.59,15137.0,39.2183,39.2282,39.2083,39.2282,15137.0
2023-03-10 11:10:00,39.6,39.61,39.56,39.56,9821.0,39.2381,39.248,39.1984,39.1984,9821.0
2023-03-10 11:15:00,39.55,39.56,39.53,39.55,13707.0,39.1885,39.1984,39.1687,39.1885,13707.0
2023-03-10 11:20:00,39.55,39.59,39.55,39.57,17040.0,39.1885,39.2282,39.1885,39.2083,17040.0
2023-03-10 11:25:00,39.57,39.62,39.56,39.61,75893.0,39.2083,39.2579,39.1984,39.248,75893.0
2023-03-10 11:30:00,39.61,39.67,39.61,39.67,16230.0,39.248,39.3074,39.248,39.3074,16230.0
2023-03-10 11:35:00,39.67,39.68,39.64,39.65,65758.0,39.3074,39.3173,39.2777,39.2876,65758.0
2023-03-10 11:40:00,39.66,39.67,39.61,39.62,17791.0,39.2975,39.3074,39.248,39.2579,17791.0
2023-03-10 11:45:00,39.62,39.63,39.55,39.57,23821.0,39.2579,39.2678,39.1885,39.2083,23821.0
2023-03-10 11:50:00,39.57,39.57,39.51,39.54,23587.0,39.2083,39.2083,39.1489,39.1786,23587.0
2023-03-10 11:55:00,39.53,39.54,39.5,39.51,9825.0,39.1687,39.1786,39.139,39.1489,9825.0
2023-03-10 12:00:00,39.51,39.53,39.51,39.53,3316.0,39.1489,39.1687,39.1489,39.1687,3316.0
2023-03-10 12:05:00,39.52,39.53,39.5,39.5,4171.0,39.1588,39.1687,39.139,39.139,4171.0
2023-03-10 12:10:00,39.5,39.52,39.48,39.51,8138.0,39.139,39.1588,39.1192,39.1489,8138.0
2023-03-10 12:15:00,39.52,39.52,39.5,39.5,6732.0,39.1588,39.1588,39.139,39.139,6732.0
2023-03-10 12:20:00,39.5,39.52,39.5,39.51,16615.0,39.139,39.1588,39.139,39.1489,16615.0
2023-03-10 12:25:00,39.51,39.51,39.49,39.51,14628.0,39.1489,39.1489,39.1291,39.1489,14628.0
2023-03-10 12:30:00,39.53,39.56,39.52,39.54,33330.0,39.1687,39.1984,39.1588,39.1786,33330.0
2023-03-10 12:35:00,39.55,39.56,39.53,39.54,11584.0,39.1885,39.1984,39.1687,39.1786,11584.0
2023-03-10 12:40:00,39.54,39.55,39.52,39.54,7068.0,39.1786,39.1885,39.1588,39.1786,7068.0
2023-03-10 12:45:00,39.54,39.55,39.52,39.52,8154.0,39.1786,39.1885,39.1588,39.1588,8154.0
2023-03-10 12:50:00,39.52,39.53,39.5,39.52,11264.0,39.1588,39.1687,39.139,39.1588,11264.0
2023-03-10 12:55:00,39.52,39.52,39.49,39.49,2225.0,39.1588,39.1588,39.1291,39.1291,2225.0
2023-03-10 13:00:00,39.49,39.52,39.48,39.49,6016.0,39.1291,39.1588,39.1192,39.1291,6016.0
2023-03-10 13:05:00,39.48,39.5,39.48,39.48,12635.0,39.1192,39.139,39.1192,39.1192,12635.0
2023-03-10 13:10:00,39.49,39.49,39.46,39.47,27427.0,39.1291,39.1291,39.0993,39.1093,27427.0
2023-03-10 13:15:00,39.46,39.46,39.42,39.43,15069.0,39.0993,39.0993,39.0597,39.0696,15069.0
2023-03-10 13:20:00,39.42,39.43,39.4,39.41,14105.0,39.0597,39.0696,39.0399,39.0498,14105.0
2023-03-10 13:25:00,39.41,39.42,39.38,39.4,10005.0,39.0498,39.0597,39.0201,39.0399,10005.0
2023-03-10 13:30:00,39.39,39.4,39.37,39.38,15937.0,39.03,39.0399,39.0102,39.0201,15937.0
2023-03-10 13:35:00,39.38,39.4,39.37,39.38,9082.0,39.0201,39.0399,39.0102,39.0201,9082.0
2023-03-10 13:40:00,39.38,39.38,39.36,39.36,45667.0,39.0201,39.0201,39.0003,39.0003,45667.0
2023-03-10 13:45:00,39.35,39.37,39.33,39.33,64394.0,38.9904,39.0102,38.9705,38.9705,64394.0
2023-03-10 13:50:00,39.33,39.35,39.32,39.33,43044.0,38.9705,38.9904,38.9606,38.9705,43044.0
2023-03-10 13:55:00,39.33,39.33,39.31,39.33,50418.0,38.9705,38.9705,38.9507,38.9705,50418.0
2023-03-10 14:00:00,39.34,39.38,39.33,39.38,17283.0,38.9804,39.0201,38.9705,39.0201,17283.0
2023-03-10 14:05:00,39.38,39.4,39.35,39.4,23471.0,39.0201,39.0399,38.9904,39.0399,23471.0
2023-03-10 14:10:00,39.4,39.41,39.38,39.38,5206.0,39.0399,39.0498,39.0201,39.0201,5206.0
2023-03-10 14:15:00,39.38,39.38,39.34,39.37,6552.0,39.0201,39.0201,38.9804,39.0102,6552.0
2023-03-10 14:20:00,39.37,39.37,39.34,39.34,21468.0,39.0102,39.0102,38.9804,38.9804,21468.0
2023-03-10 14:25:00,39.34,39.35,39.33,39.34,57434.0,38.9804,38.9904,38.9705,38.9804,57434.0
2023-03-10 14:30:00,39.34,39.38,39.34,39.37,22319.0,38.9804,39.0201,38.9804,39.0102,22319.0
2023-03-10 14:35:00,39.37,39.4,39.36,39.39,43297.0,39.0102,39.0399,39.0003,39.03,43297.0
2023-03-10 14:40:00,39.39,39.4,39.36,39.38,71822.0,39.03,39.0399,39.0003,39.0201,71822.0
2023-03-10 14:45:00,39.38,39.43,39.37,39.43,20916.0,39.0201,39.0696,39.0102,39.0696,20916.0
2023-03-10 14:50:00,39.44,39.44,39.4,39.42,49943.0,39.0795,39.0795,39.0399,39.0597,49943.0
2023-03-10 14:55:00,39.43,39.45,39.4,39.41,37248.0,39.0696,39.0894,39.0399,39.0498,37248.0
2023-03-10 15:00:00,39.41,39.42,39.39,39.41,27016.0,39.0498,39.0597,39.03,39.0498,27016.0
2023-03-10 15:05:00,39.41,39.42,39.38,39.41,45869.0,39.0498,39.0597,39.0201,39.0498,45869.0
2023-03-10 15:10:00,39.41,39.43,39.4,39.41,104193.0,39.0498,39.0696,39.0399,39.0498,104193.0
2023-03-10 15:15:00,39.41,39.43,39.39,39.39,108414.0,39.0498,39.0696,39.03,39.03,108414.0
2023-03-10 15:20:00,39.4,39.42,39.39,39.41,71745.0,39.0399,39.0597,39.03,39.0498,71745.0
2023-03-10 15:25:00,39.42,39.43,39.41,39.42,194068.0,39.0597,39.0696,39.0498,39.0597,194068.0
2023-03-10 15:30:00,39.41,39.42,39.39,39.4,46460.0,39.0498,39.0597,39.03,39.0399,46460.0
2023-03-10 15:35:00,39.39,39.4,39.35,39.36,28056.0,39.03,39.0399,38.9904,39.0003,28056.0
2023-03-10 15:40:00,39.36,39.36,39.33,39.33,22030.0,39.0003,39.0003,38.9705,38.9705,22030.0
2023-03-10 15:45:00,39.33,39.33,39.3,39.3,23031.0,38.9705,38.9705,38.9408,38.9408,23031.0
2023-03-10 15:50:00,39.3,39.34,39.3,39.32,75776.0,38.9408,38.9804,38.9408,38.9606,75776.0
2023-03-10 15:55:00,39.32,39.36,39.31,39.36,183178.0,38.9606,39.0003,38.9507,39.0003,183178.0
2023-03-13 09:30:00,38.81,38.84,38.77,38.78,80031.0,38.4553,38.485,38.4157,38.4256,80031.0
2023-03-13 09:35:00,38.77,38.77,38.68,38.72,39806.0,38.4157,38.4157,38.3265,38.3661,39806.0
2023-03-13 09:40:00,38.72,38.74,38.69,38.72,71489.0,38.3661,38.3859,38.3364,38.3661,71489.0
2023-03-13 09:45:00,38.71,38.81,38.7,38.8,93889.0,38.3562,38.4553,38.3463,38.4454,93889.0
2023-03-13 09:50:00,38.79,38.86,38.77,38.83,102177.0,38.4355,38.5048,38.4157,38.4751,102177.0
2023-03-13 09:55:00,38.83,38.88,38.81,38.85,38743.0,38.4751,38.5246,38.4553,38.4949,38743.0
2023-03-13 10:00:00,38.84,38.9,38.82,38.89,57610.0,38.485,38.5445,38.4652,38.5346,57610.0
2023-03-13 10:05:00,38.88,38.94,38.85,38.92,43625.0,38.5246,38.5841,38.4949,38.5643,43625.0
2023-03-13 10:10:00,38.93,38.93,38.88,38.91,18056.0,38.5742,38.5742,38.5246,38.5544,18056.0
2023-03-13 10:15:00,38.9,38.9,38.83,38.83,20406.0,38.5445,38.5445,38.4751,38.4751,20406.0
2023-03-13 10:20:00,38.82,38.87,38.8,38.81,31265.0,38.4652,38.5147,38.4454,38.4553,31265.0
2023-03-13 10:25:00,38.82,38.84,38.76,38.78,83933.0,38.4652,38.485,38.4057,38.4256,83933.0
2023-03-13 10:30:00,38.78,38.88,38.78,38.88,44139.0,38.4256,38.5246,38.4256,38.5246,44139.0
2023-03-13 10:35:00,38.89,38.91,38.85,38.89,23392.0,38.5346,38.5544,38.4949,38.5346,23392.0
2023-03-13 10:40:00,38.89,38.94,38.85,38.92,64707.0,38.5346,38.5841,38.4949,38.5643,64707.0
2023-03-13 10:45:00,38.93,38.96,38.92,38.94,17531.0,38.5742,38.6039,38.5643,38.5841,17531.0
2023-03-13 10:50:00,38.94,38.95,38.87,38.89,30622.0,38.5841,38.594,38.5147,38.5346,30622.0
2023-03-13 10:55:00,38.89,38.98,38.89,38.98,20950.0,38.5346,38.6237,38.5346,38.6237,20950.0
2023-03-13 11:00:00,38.98,39.0,38.95,38.98,78941.0,38.6237,38.6436,38.594,38.6237,78941.0
2023-03-13 11:05:00,38.97,38.99,38.95,38.96,34672.0,38.6138,38.6336,38.594,38.6039,34672.0
2023-03-13 11:10:00,38.96,39.02,38.96,38.98,31724.0,38.6039,38.6634,38.6039,38.6237,31724.0
2023-03-13 11:15:00,38.98,39.02,38.98,39.01,19796.0,38.6237,38.6634,38.6237,38.6535,19796.0
2023-03-13 11:20:00,39.02,39.03,38.99,39.01,29375.0,38.6634,38.6733,38.6336,38.6535,29375.0
2023-03-13 11:25:00,39.01,39.07,38.99,39.07,61356.0,38.6535,38.7129,38.6336,38.7129,61356.0
2023-03-13 11:30:00,39.07,39.08,39.0,39.0,37061.0,38.7129,38.7228,38.6436,38.6436,37061.0
2023-03-13 11:35:00,38.99,38.99,38.95,38.96,47210.0,38.6336,38.6336,38.594,38.6039,47210.0
2023-03-13 11:40:00,38.97,39.0,38.96,38.99,15575.0,38.6138,38.6436,38.6039,38.6336,15575.0
2023-03-13 11:45:00,38.99,39.02,38.97,39.01,46327.0,38.6336,38.6634,38.6138,38.6535,46327.0
2023-03-13 11:50:00,39.01,39.01,38.95,38.95,10656.0,38.6535,38.6535,38.594,38.594,10656.0
2023-03-13 11:55:00,38.94,38.98,38.92,38.97,52047.0,38.5841,38.6237,38.5643,38.6138,52047.0
2023-03-13 12:00:00,38.98,39.01,38.91,38.93,49906.0,38.6237,38.6535,38.5544,38.5742,49906.0
2023-03-13 12:05:00,38.93,38.99,38.92,38.98,38479.0,38.5742,38.6336,38.5643,38.6237,38479.0
2023-03-13 12:10:00,38.97,38.98,38.91,38.93,53986.0,38.6138,38.6237,38.5544,38.5742,53986.0
2023-03-13 12:15:00,38.92,38.95,38.9,38.91,35555.0,38.5643,38.594,38.5445,38.5544,35555.0
2023-03-13 12:20:00,38.91,38.91,38.85,38.86,36268.0,38.5544,38.5544,38.4949,38.5048,36268.0
2023-03-13 12:25:00,38.86,38.89,38.85,38.87,22099.0,38.5048,38.5346,38.4949,38.5147,22099.0
2023-03-13 12:30:00,38.89,38.89,38.86,38.86,17490.0,38.5346,38.5346,38.5048,38.5048,17490.0
2023-03-13 12:35:00,38.86,38.9,38.85,38.88,24000.0,38.5048,38.5445,38.4949,38.5246,24000.0
2023-03-13 12:40:00,38.88,38.92,38.87,38.88,15046.0,38.5246,38.5643,38.5147,38.5246,15046.0
2023-03-13 12:45:00,38.88,38.89,38.82,38.83,22497.0,38.5246,38.5346,38.4652,38.4751,22497.0
2023-03-13 12:50:00,38.83,38.86,38.82,38.85,17300.0,38.4751,38.5048,38.4652,38.4949,17300.0
2023-03-13 12:55:00,38.85,38.87,38.83,38.84,9765.0,38.4949,38.5147,38.4751,38.485,9765.0
2023-03-13 13:00:00,38.85,38.85,38.82,38.83,6295.0,38.4949,38.4949,38.4652,38.4751,6295.0
2023-03-13 13:05:00,38.83,38.86,38.82,38.86,20738.0,38.4751,38.5048,38.4652,38.5048,20738.0
2023-03-13 13:10:00,38.86,38.88,38.84,38.86,18102.0,38.5048,38.5246,38.485,38.5048,18102.0
2023-03-13 13:15:00,38.86,38.88,38.85,38.87,14844.0,38.5048,38.5246,38.4949,38.5147,14844.0
2023-03-13 13:20:00,38.86,38.86,38.82,38.82,8749.0,38.5048,38.5048,38.4652,38.4652,8749.0
2023-03-13 13:25:00,38.82,38.84,38.81,38.83,15074.0,38.4652,38.485,38.4553,38.4751,15074.0
2023-03-13 13:30:00,38.84,38.84,38.8,38.81,6062.0,38.485,38.485,38.4454,38.4553,6062.0
2023-03-13 13:35:00,38.8,38.89,38.8,38.88,17634.0,38.4454,38.5346,38.4454,38.5246,17634.0
2023-03-13 13:40:00,38.88,38.88,38.85,38.86,15184.0,38.5246,38.5246,38.4949,38.5048,15184.0
2023-03-13 13:45:00,38.87,38.87,38.84,38.84,5600.0,38.5147,38.5147,38.485,38.485,5600.0
2023-03-13 13:50:00,38.84,38.86,38.83,38.85,4757.0,38.485,38.5048,38.4751,38.4949,4757.0
2023-03-13 13:55:00,38.84,38.88,38.84,38.87,13084.0,38.485,38.5246,38.485,38.5147,13084.0
2023-03-13 14:00:00,38.87,38.89,38.87,38.88,21756.0,38.5147,38.5346,38.5147,38.5246,21756.0
2023-03-13 14:05:00,38.88,38.89,38.86,38.87,10110.0,38.5246,38.5346,38.5048,38.5147,10110.0
2023-03-13 14:10:00,38.87,38.89,38.85,38.87,18316.0,38.5147,38.5346,38.4949,38.5147,18316.0
2023-03-13 14:15:00,38.88,38.9,38.87,38.88,7930.0,38.5246,38.5445,38.5147,38.5246,7930.0
2023-03-13 14:20:00,38.88,38.91,38.87,38.91,17225.0,38.5246,38.5544,38.5147,38.5544,17225.0
2023-03-13 14:25:00,38.91,38.92,38.87,38.88,13759.0,38.5544,38.5643,38.5147,38.5246,13759.0
2023-03-13 14:30:00,38.88,38.92,38.88,38.91,18288.0,38.5246,38.5643,38.5246,38.5544,18288.0
2023-03-13 14:35:00,38.9,38.9,38.86,38.86,10683.0,38.5445,38.5445,38.5048,38.5048,10683.0
2023-03-13 14:40:00,38.86,38.9,38.85,38.88,54118.0,38.5048,38.5445,38.4949,38.5246,54118.0
2023-03-13 14:45:00,38.88,38.88,38.86,38.88,18148.0,38.5246,38.5246,38.5048,38.5246,18148.0
2023-03-13 14:50:00,38.88,38.89,38.87,38.88,6745.0,38.5246,38.5346,38.5147,38.5246,6745.0
2023-03-13 14:55:00,38.89,38.89,38.87,38.88,7300.0,38.5346,38.5346,38.5147,38.5246,7300.0
2023-03-13 15:00:00,38.88,38.9,38.85,38.85,13886.0,38.5246,38.5445,38.4949,38.4949,13886.0
2023-03-13 15:05:00,38.85,38.88,38.83,38.84,25673.0,38.4949,38.5246,38.4751,38.485,25673.0
2023-03-13 15:10:00,38.85,38.87,38.84,38.86,12358.0,38.4949,38.5147,38.485,38.5048,12358.0
2023-03-13 15:15:00,38.86,38.87,38.83,38.84,23980.0,38.5048,38.5147,38.4751,38.485,23980.0
2023-03-13 15:20:00,38.84,38.84,38.81,38.81,12901.0,38.485,38.485,38.4553,38.4553,12901.0
2023-03-13 15:25:00,38.81,38.81,38.79,38.8,17023.0,38.4553,38.4553,38.4355,38.4454,17023.0
2023-03-13 15:30:00,38.81,38.82,38.8,38.82,23064.0,38.4553,38.4652,38.4454,38.4652,23064.0
2023-03-13 15:35:00,38.82,38.84,38.82,38.83,32425.0,38.4652,38.485,38.4652,38.4751,32425.0
2023-03-13 15:40:00,38.82,38.85,38.82,38.83,30843.0,38.4652,38.4949,38.4652,38.4751,30843.0
2023-03-13 15:45:00,38.83,38.83,38.81,38.82,26869.0,38.4751,38.4751,38.4553,38.4652,26869.0
2023-03-13 15:50:00,38.81,38.81,38.78,38.79,56498.0,38.4553,38.4553,38.4256,38.4355,56498.0
2023-03-13 15:55:00,38.79,38.8,38.74,38.75,294052.0,38.4355,38.4454,38.3859,38.3958,294052.0
2023-03-14 09:30:00,38.76,38.76,38.68,38.68,56570.0,38.4057,38.4057,38.3265,38.3265,56570.0
2023-03-14 09:35:00,38.68,38.76,38.68,38.75,23568.0,38.3265,38.4057,38.3265,38.3958,23568.0
2023-03-14 09:40:00,38.75,38.78,38.72,38.73,24159.0,38.3958,38.4256,38.3661,38.376,24159.0
2023-03-14 09:45:00,38.73,38.79,38.73,38.74,36930.0,38.376,38.4355,38.376,38.3859,36930.0
2023-03-14 09:50:00,38.74,38.75,38.71,38.73,29699.0,38.3859,38.3958,38.3562,38.376,29699.0
2023-03-14 09:55:00,38.73,38.79,38.72,38.78,15642.0,38.376,38.4355,38.3661,38.4256,15642.0
2023-03-14 10:00:00,38.78,38.8,38.77,38.8,13536.0,38.4256,38.4454,38.4157,38.4454,13536.0
2023-03-14 10:05:00,38.8,38.85,38.79,38.83,24515.0,38.4454,38.4949,38.4355,38.4751,24515.0
2023-03-14 10:10:00,38.83,38.83,38.78,38.82,50411.0,38.4751,38.4751,38.4256,38.4652,50411.0
2023-03-14 10:15:00,38.82,38.83,38.81,38.81,8994.0,38.4652,38.4751,38.4553,38.4553,8994.0
2023-03-14 10:20:00,38.82,38.84,38.8,38.83,8599.0,38.4652,38.485,38.4454,38.4751,8599.0
2023-03-14 10:25:00,38.83,38.83,38.8,38.83,5050.0,38.4751,38.4751,38.4454,38.4751,5050.0
2023-03-14 10:30:00,38.83,38.85,38.82,38.84,10074.0,38.4751,38.4949,38.4652,38.485,10074.0
2023-03-14 10:35:00,38.84,38.86,38.83,38.85,15816.0,38.485,38.5048,38.4751,38.4949,15816.0
2023-03-14 10:40:00,38.85,38.87,38.85,38.86,15952.0,38.4949,38.5147,38.4949,38.5048,15952.0
2023-03-14 10:45:00,38.85,38.88,38.85,38.87,37868.0,38.4949,38.5246,38.4949,38.5147,37868.0
2023-03-14 10:50:00,38.87,38.87,38.86,38.86,10714.0,38.5147,38.5147,38.5048,38.5048,10714.0
2023-03-14 10:55:00,38.86,38.86,38.83,38.84,13612.0,38.5048,38.5048,38.4751,38.485,13612.0
2023-03-14 11:00:00,38.84,38.88,38.83,38.88,10726.0,38.485,38.5246,38.4751,38.5246,10726.0
2023-03-14 11:05:00,38.88,38.9,38.87,38.89,3802.0,38.5246,38.5445,38.5147,38.5346,3802.0
2023-03-14 11:10:00,38.9,38.92,38.89,38.91,4528.0,38.5445,38.5643,38.5346,38.5544,4528.0
2023-03-14 11:15:00,38.92,38.93,38.91,38.92,49030.0,38.5643,38.5742,38.5544,38.5643,49030.0
2023-03-14 11:20:00,38.93,38.93,38.92,38.93,3433.0,38.5742,38.5742,38.5643,38.5742,3433.0
2023-03-14 11:25:00,38.92,38.93,38.91,38.91,33461.0,38.5643,38.5742,38.5544,38.5544,33461.0
2023-03-14 11:30:00,38.92,38.93,38.91,38.92,10404.0,38.5643,38.5742,38.5544,38.5643,10404.0
2023-03-14 11:35:00,38.91,38.92,38.91,38.92,5005.0,38.5544,38.5643,38.5544,38.5643,5005.0
2023-03-14 11:40:00,38.93,38.94,38.91,38.91,16096.0,38.5742,38.5841,38.5544,38.5544,16096.0
2023-03-14 11:45:00,38.91,38.92,38.89,38.89,18978.0,38.5544,38.5643,38.5346,38.5346,18978.0
2023-03-14 11:50:00,38.89,38.91,38.89,38.91,22146.0,38.5346,38.5544,38.5346,38.5544,22146.0
2023-03-14 11:55:00,38.91,38.91,38.88,38.89,13381.0,38.5544,38.5544,38.5246,38.5346,13381.0
2023-03-14 12:00:00,38.9,38.91,38.89,38.89,6718.0,38.5445,38.5544,38.5346,38.5346,6718.0
2023-03-14 12:05:00,38.88,38.89,38.86,38.88,4411.0,38.5246,38.5346,38.5048,38.5246,4411.0
2023-03-14 12:10:00,38.89,38.92,38.89,38.92,16086.0,38.5346,38.5643,38.5346,38.5643,16086.0
2023-03-14 12:15:00,38.91,38.92,38.9,38.9,12261.0,38.5544,38.5643,38.5445,38.5445,12261.0
2023-03-14 12:20:00,38.9,38.9,38.87,38.88,6954.0,38.5445,38.5445,38.5147,38.5246,6954.0
2023-03-14 12:25:00,38.87,38.89,38.86,38.89,10415.0,38.5147,38.5346,38.5048,38.5346,10415.0
2023-03-14 12:30:00,38.89,38.91,38.88,38.91,5731.0,38.5346,38.5544,38.5246,38.5544,5731.0
2023-03-14 12:35:00,38.91,38.91,38.89,38.89,11656.0,38.5544,38.5544,38.5346,38.5346,11656.0
2023-03-14 12:40:00,38.89,38.89,38.86,38.86,6152.0,38.5346,38.5346,38.5048,38.5048,6152.0
2023-03-14 12:45:00,38.87,38.88,38.86,38.87,3698.0,38.5147,38.5246,38.5048,38.5147,3698.0
2023-03-14 12:50:00,38.87,38.88,38.84,38.84,19186.0,38.5147,38.5246,38.485,38.485,19186.0
2023-03-14 12:55:00,38.84,38.86,38.82,38.86,13844.0,38.485,38.5048,38.4652,38.5048,13844.0
2023-03-14 13:00:00,38.85,38.86,38.84,38.85,4619.0,38.4949,38.5048,38.485,38.4949,4619.0
2023-03-14 13:05:00,38.84,38.84,38.81,38.81,7847.0,38.485,38.485,38.4553,38.4553,7847.0
2023-03-14 13:10:00,38.82,38.82,38.8,38.81,11436.0,38.4652,38.4652,38.4454,38.4553,11436.0
2023-03-14 13:15:00,38.8,38.81,38.77,38.79,27604.0,38.4454,38.4553,38.4157,38.4355,27604.0
2023-03-14 13:20:00,38.79,38.8,38.77,38.79,33180.0,38.4355,38.4454,38.4157,38.4355,33180.0
2023-03-14 13:25:00,38.8,38.83,38.79,38.82,23155.0,38.4454,38.4751,38.4355,38.4652,23155.0
2023-03-14 13:30:00,38.81,38.82,38.8,38.8,9097.0,38.4553,38.4652,38.4454,38.4454,9097.0
2023-03-14 13:35:00,38.8,38.83,38.79,38.82,10298.0,38.4454,38.4751,38.4355,38.4652,10298.0
2023-03-14 13:40:00,38.83,38.84,38.8,38.8,3770.0,38.4751,38.485,38.4454,38.4454,3770.0
2023-03-14 13:45:00,38.79,38.82,38.79,38.8,47805.0,38.4355,38.4652,38.4355,38.4454,47805.0
2023-03-14 13:50:00,38.8,38.81,38.8,38.8,6081.0,38.4454,38.4553,38.4454,38.4454,6081.0
2023-03-14 13:55:00,38.8,38.8,38.77,38.77,6033.0,38.4454,38.4454,38.4157,38.4157,6033.0
2023-03-14 14:00:00,38.78,38.8,38.76,38.76,56369.0,38.4256,38.4454,38.4057,38.4057,56369.0
2023-03-14 14:05:00,38.76,38.76,38.72,38.75,47233.0,38.4057,38.4057,38.3661,38.3958,47233.0
2023-03-14 14:10:00,38.76,38.78,38.76,38.77,3387.0,38.4057,38.4256,38.4057,38.4157,3387.0
2023-03-14 14:15:00,38.77,38.77,38.75,38.77,4917.0,38.4157,38.4157,38.3958,38.4157,4917.0
2023-03-14 14:20:00,38.76,38.77,38.74,38.76,9777.0,38.4057,38.4157,38.3859,38.4057,9777.0
2023-03-14 14:25:00,38.76,38.8,38.76,38.79,7400.0,38.4057,38.4454,38.4057,38.4355,7400.0
2023-03-14 14:30:00,38.79,38.81,38.78,38.8,12257.0,38.4355,38.4553,38.4256,38.4454,12257.0
2023-03-14 14:35:00,38.8,38.81,38.79,38.8,17246.0,38.4454,38.4553,38.4355,38.4454,17246.0
2023-03-14 14:40:00,38.8,38.8,38.77,38.77,25816.0,38.4454,38.4454,38.4157,38.4157,25816.0
2023-03-14 14:45:00,38.78,38.8,38.78,38.79,41806.0,38.4256,38.4454,38.4256,38.4355,41806.0
2023-03-14 14:50:00,38.79,38.82,38.78,38.82,10431.0,38.4355,38.4652,38.4256,38.4652,10431.0
2023-03-14 14:55:00,38.82,38.82,38.77,38.78,28187.0,38.4652,38.4652,38.4157,38.4256,28187.0
2023-03-14 15:00:00,38.78,38.79,38.76,38.77,20259.0,38.4256,38.4355,38.4057,38.4157,20259.0
2023-03-14 15:05:00,38.77,38.78,38.72,38.73,9756.0,38.4157,38.4256,38.3661,38.376,9756.0
2023-03-14 15:10:00,38.73,38.73,38.7,38.71,22964.0,38.376,38.376,38.3463,38.3562,22964.0
2023-03-14 15:15:00,38.71,38.73,38.7,38.72,53810.0,38.3562,38.376,38.3463,38.3661,53810.0
2023-03-14 15:20:00,38.73,38.74,38.71,38.72,71700.0,38.376,38.3859,38.3562,38.3661,71700.0
2023-03-14 15:25:00,38.72,38.75,38.71,38.75,33873.0,38.3661,38.3958,38.3562,38.3958,33873.0
2023-03-14 15:30:00,38.75,38.79,38.74,38.79,34023.0,38.3958,38.4355,38.3859,38.4355,34023.0
2023-03-14 15:35:00,38.79,38.81,38.79,38.8,38699.0,38.4355,38.4553,38.4355,38.4454,38699.0
2023-03-14 15:40:00,38.8,38.81,38.79,38.8,17076.0,38.4454,38.4553,38.4355,38.4454,17076.0
2023-03-14 15:45:00,38.81,38.82,38.8,38.82,26031.0,38.4553,38.4652,38.4454,38.4652,26031.0
2023-03-14 15:50:00,38.82,38.85,38.82,38.84,99567.0,38.4652,38.4949,38.4652,38.485,99567.0
2023-03-14 15:55:00,38.84,38.89,38.83,38.88,114282.0,38.485,38.5346,38.4751,38.5246,114282.0
2023-03-15 09:30:00,37.93,38.02,37.8,37.95,128660.0,37.5833,37.6725,37.4545,37.6031,128660.0
2023-03-15 09:35:00,37.94,38.0,37.93,37.98,66292.0,37.5932,37.6527,37.5833,37.6329,66292.0
2023-03-15 09:40:00,37.98,38.05,37.95,38.05,81353.0,37.6329,37.7022,37.6031,37.7022,81353.0
2023-03-15 09:45:00,38.05,38.06,38.02,38.05,31166.0,37.7022,37.7121,37.6725,37.7022,31166.0
2023-03-15 09:50:00,38.05,38.06,37.98,38.0,62542.0,37.7022,37.7121,37.6329,37.6527,62542.0
2023-03-15 09:55:00,38.0,38.0,37.91,37.91,41994.0,37.6527,37.6527,37.5635,37.5635,41994.0
2023-03-15 10:00:00,37.91,37.91,37.86,37.9,52047.0,37.5635,37.5635,37.514,37.5536,52047.0
2023-03-15 10:05:00,37.9,37.97,37.89,37.95,77685.0,37.5536,37.623,37.5437,37.6031,77685.0
2023-03-15 10:10:00,37.95,37.99,37.92,37.92,403224.0,37.6031,37.6428,37.5734,37.5734,403224.0
2023-03-15 10:15:00,37.93,37.94,37.88,37.9,74465.0,37.5833,37.5932,37.5338,37.5536,74465.0
2023-03-15 10:20:00,37.9,37.91,37.86,37.86,71886.0,37.5536,37.5635,37.514,37.514,71886.0
2023-03-15 10:25:00,37.86,37.88,37.81,37.84,60277.0,37.514,37.5338,37.4644,37.4942,60277.0
2023-03-15 10:30:00,37.84,37.86,37.81,37.82,32340.0,37.4942,37.514,37.4644,37.4743,32340.0
2023-03-15 10:35:00,37.81,37.83,37.8,37.82,37961.0,37.4644,37.4842,37.4545,37.4743,37961.0
2023-03-15 10:40:00,37.82,37.83,37.8,37.8,19527.0,37.4743,37.4842,37.4545,37.4545,19527.0
2023-03-15 10:45:00,37.8,37.81,37.77,37.78,70157.0,37.4545,37.4644,37.4248,37.4347,70157.0
2023-03-15 10:50:00,37.77,37.84,37.76,37.83,13969.0,37.4248,37.4942,37.4149,37.4842,13969.0
2023-03-15 10:55:00,37.84,37.87,37.82,37.87,19122.0,37.4942,37.5239,37.4743,37.5239,19122.0
2023-03-15 11:00:00,37.87,37.88,37.86,37.88,27249.0,37.5239,37.5338,37.514,37.5338,27249.0
2023-03-15 11:05:00,37.87,37.91,37.85,37.88,9525.0,37.5239,37.5635,37.5041,37.5338,9525.0
2023-03-15 11:10:00,37.88,37.89,37.86,37.88,51622.0,37.5338,37.5437,37.514,37.5338,51622.0
2023-03-15 11:15:00,37.89,37.92,37.88,37.91,9481.0,37.5437,37.5734,37.5338,37.5635,9481.0
2023-03-15 11:20:00,37.91,37.92,37.87,37.87,46853.0,37.5635,37.5734,37.5239,37.5239,46853.0
2023-03-15 11:25:00,37.88,37.9,37.87,37.88,15964.0,37.5338,37.5536,37.5239,37.5338,15964.0
2023-03-15 11:30:00,37.88,37.9,37.86,37.87,37456.0,37.5338,37.5536,37.514,37.5239,37456.0
2023-03-15 11:35:00,37.87,37.87,37.83,37.84,20544.0,37.5239,37.5239,37.4842,37.4942,20544.0
2023-03-15 11:40:00,37.83,37.87,37.82,37.85,14666.0,37.4842,37.5239,37.4743,37.5041,14666.0
2023-03-15 11:45:00,37.85,37.88,37.84,37.87,39313.0,37.5041,37.5338,37.4942,37.5239,39313.0
2023-03-15 11:50:00,37.88,37.89,37.85,37.86,23094.0,37.5338,37.5437,37.5041,37.514,23094.0
2023-03-15 11:55:00,37.86,37.87,37.84,37.87,7105.0,37.514,37.5239,37.4942,37.5239,7105.0
2023-03-15 12:00:00,37.87,37.89,37.84,37.84,9625.0,37.5239,37.5437,37.4942,37.4942,9625.0
2023-03-15 12:05:00,37.84,37.84,37.81,37.82,7633.0,37.4942,37.4942,37.4644,37.4743,7633.0
2023-03-15 12:10:00,37.82,37.83,37.81,37.82,6248.0,37.4743,37.4842,37.4644,37.4743,6248.0
2023-03-15 12:15:00,37.83,37.84,37.8,37.8,10423.0,37.4842,37.4942,37.4545,37.4545,10423.0
2023-03-15 12:20:00,37.81,37.82,37.79,37.8,7569.0,37.4644,37.4743,37.4446,37.4545,7569.0
2023-03-15 12:25:00,37.8,37.8,37.78,37.8,22687.0,37.4545,37.4545,37.4347,37.4545,22687.0
2023-03-15 12:30:00,37.81,37.84,37.8,37.83,22593.0,37.4644,37.4942,37.4545,37.4842,22593.0
2023-03-15 12:35:00,37.83,37.83,37.8,37.81,10350.0,37.4842,37.4842,37.4545,37.4644,10350.0
2023-03-15 12:40:00,37.8,37.82,37.79,37.81,5350.0,37.4545,37.4743,37.4446,37.4644,5350.0
2023-03-15 12:45:00,37.8,37.82,37.8,37.82,13956.0,37.4545,37.4743,37.4545,37.4743,13956.0
2023-03-15 12:50:00,37.82,37.83,37.79,37.8,15927.0,37.4743,37.4842,37.4446,37.4545,15927.0
2023-03-15 12:55:00,37.8,37.8,37.78,37.8,36884.0,37.4545,37.4545,37.4347,37.4545,36884.0
2023-03-15 13:00:00,37.8,37.82,37.79,37.82,14082.0,37.4545,37.4743,37.4446,37.4743,14082.0
2023-03-15 13:05:00,37.82,37.86,37.82,37.84,6489.0,37.4743,37.514,37.4743,37.4942,6489.0
2023-03-15 13:10:00,37.85,37.87,37.84,37.87,9415.0,37.5041,37.5239,37.4942,37.5239,9415.0
2023-03-15 13:15:00,37.87,37.9,37.87,37.89,7770.0,37.5239,37.5536,37.5239,37.5437,7770.0
2023-03-15 13:20:00,37.89,37.89,37.87,37.89,12469.0,37.5437,37.5437,37.5239,37.5437,12469.0
2023-03-15 13:25:00,37.89,37.92,37.89,37.91,4200.0,37.5437,37.5734,37.5437,37.5635,4200.0
2023-03-15 13:30:00,37.91,37.91,37.89,37.9,12631.0,37.5635,37.5635,37.5437,37.5536,12631.0
2023-03-15 13:35:00,37.91,37.92,37.88,37.89,5155.0,37.5635,37.5734,37.5338,37.5437,5155.0
2023-03-15 13:40:00,37.89,37.89,37.85,37.87,7296.0,37.5437,37.5437,37.5041,37.5239,7296.0
2023-03-15 13:45:00,37.87,37.87,37.84,37.85,3630.0,37.5239,37.5239,37.4942,37.5041,3630.0
2023-03-15 13:50:00,37.86,37.89,37.85,37.89,8821.0,37.514,37.5437,37.5041,37.5437,8821.0
2023-03-15 13:55:00,37.88,37.9,37.86,37.88,31817.0,37.5338,37.5536,37.514,37.5338,31817.0
2023-03-15 14:00:00,37.88,37.88,37.85,37.86,4700.0,37.5338,37.5338,37.5041,37.514,4700.0
2023-03-15 14:05:00,37.86,37.87,37.84,37.85,19225.0,37.514,37.5239,37.4942,37.5041,19225.0
2023-03-15 14:10:00,37.86,37.86,37.85,37.85,8981.0,37.514,37.514,37.5041,37.5041,8981.0
2023-03-15 14:15:00,37.83,37.85,37.82,37.85,12130.0,37.4842,37.5041,37.4743,37.5041,12130.0
2023-03-15 14:20:00,37.84,37.92,37.84,37.91,25721.0,37.4942,37.5734,37.4942,37.5635,25721.0
2023-03-15 14:25:00,37.91,38.04,37.9,37.99,61943.0,37.5635,37.6923,37.5536,37.6428,61943.0
2023-03-15 14:30:00,38.0,38.03,37.98,38.01,40035.0,37.6527,37.6824,37.6329,37.6626,40035.0
2023-03-15 14:35:00,38.0,38.03,37.97,38.01,16753.0,37.6527,37.6824,37.623,37.6626,16753.0
2023-03-15 14:40:00,38.0,38.02,38.0,38.0,17040.0,37.6527,37.6725,37.6527,37.6527,17040.0
2023-03-15 14:45:00,38.0,38.0,37.98,37.98,16671.0,37.6527,37.6527,37.6329,37.6329,16671.0
2023-03-15 14:50:00,37.98,38.01,37.96,38.01,16800.0,37.6329,37.6626,37.6131,37.6626,16800.0
2023-03-15 14:55:00,38.01,38.03,37.99,38.01,24764.0,37.6626,37.6824,37.6428,37.6626,24764.0
2023-03-15 15:00:00,38.02,38.06,38.02,38.03,43160.0,37.6725,37.7121,37.6725,37.6824,43160.0
2023-03-15 15:05:00,38.02,38.04,38.0,38.0,29007.0,37.6725,37.6923,37.6527,37.6527,29007.0
2023-03-15 15:10:00,37.99,37.99,37.97,37.98,55826.0,37.6428,37.6428,37.623,37.6329,55826.0
2023-03-15 15:15:00,38.0,38.02,37.99,38.0,18940.0,37.6527,37.6725,37.6428,37.6527,18940.0
2023-03-15 15:20:00,37.99,38.01,37.96,38.0,30837.0,37.6428,37.6626,37.6131,37.6527,30837.0
2023-03-15 15:25:00,38.01,38.04,37.99,38.04,39144.0,37.6626,37.6923,37.6428,37.6923,39144.0
2023-03-15 15:30:00,38.04,38.06,38.03,38.04,33377.0,37.6923,37.7121,37.6824,37.6923,33377.0
2023-03-15 15:35:00,38.05,38.05,38.02,38.02,20819.0,37.7022,37.7022,37.6725,37.6725,20819.0
2023-03-15 15:40:00,38.02,38.03,37.99,38.01,45977.0,37.6725,37.6824,37.6428,37.6626,45977.0
2023-03-15 15:45:00,38.01,38.03,38.0,38.01,48010.0,37.6626,37.6824,37.6527,37.6626,48010.0
2023-03-15 15:50:00,38.01,38.02,37.98,37.98,66593.0,37.6626,37.6725,37.6329,37.6329,66593.0
2023-03-15 15:55:00,37.98,38.05,37.98,38.04,158718.0,37.6329,37.7022,37.6329,37.6923,158718.0
2023-03-16 09:30:00,38.11,38.21,38.11,38.17,45890.0,37.7617,37.8608,37.7617,37.8211,45890.0
2023-03-16 09:35:00,38.17,38.19,38.12,38.19,47255.0,37.8211,37.841,37.7716,37.841,47255.0
2023-03-16 09:40:00,38.2,38.22,38.17,38.18,57919.0,37.8509,37.8707,37.8211,37.831,57919.0
2023-03-16 09:45:00,38.19,38.2,38.14,38.16,25055.0,37.841,37.8509,37.7914,37.8112,25055.0
2023-03-16 09:50:00,38.16,38.24,38.16,38.21,23697.0,37.8112,37.8905,37.8112,37.8608,23697.0
2023-03-16 09:55:00,38.21,38.23,38.2,38.22,12470.0,37.8608,37.8806,37.8509,37.8707,12470.0
2023-03-16 10:00:00,38.22,38.23,38.19,38.2,30272.0,37.8707,37.8806,37.841,37.8509,30272.0
2023-03-16 10:05:00,38.19,38.19,38.13,38.14,12938.0,37.841,37.841,37.7815,37.7914,12938.0
2023-03-16 10:10:00,38.15,38.19,38.14,38.19,9024.0,37.8013,37.841,37.7914,37.841,9024.0
2023-03-16 10:15:00,38.19,38.19,38.14,38.15,17309.0,37.841,37.841,37.7914,37.8013,17309.0
2023-03-16 10:20:00,38.15,38.19,38.14,38.18,33140.0,37.8013,37.841,37.7914,37.831,33140.0
2023-03-16 10:25:00,38.18,38.22,38.18,38.2,20843.0,37.831,37.8707,37.831,37.8509,20843.0
2023-03-16 10:30:00,38.2,38.22,38.19,38.2,4261.0,37.8509,37.8707,37.841,37.8509,4261.0
2023-03-16 10:35:00,38.2,38.23,38.2,38.23,13541.0,37.8509,37.8806,37.8509,37.8806,13541.0
2023-03-16 10:40:00,38.22,38.27,38.22,38.26,10011.0,37.8707,37.9202,37.8707,37.9103,10011.0
2023-03-16 10:45:00,38.26,38.34,38.26,38.32,81681.0,37.9103,37.9896,37.9103,37.9698,81681.0
2023-03-16 10:50:00,38.32,38.39,38.32,38.39,5976.0,37.9698,38.0391,37.9698,38.0391,5976.0
2023-03-16 10:55:00,38.39,38.41,38.38,38.41,20675.0,38.0391,38.0589,38.0292,38.0589,20675.0
2023-03-16 11:00:00,38.42,38.42,38.37,38.37,32151.0,38.0689,38.0689,38.0193,38.0193,32151.0
2023-03-16 11:05:00,38.37,38.43,38.36,38.41,39881.0,38.0193,38.0788,38.0094,38.0589,39881.0
2023-03-16 11:10:00,38.42,38.44,38.41,38.43,21121.0,38.0689,38.0887,38.0589,38.0788,21121.0
2023-03-16 11:15:00,38.43,38.44,38.41,38.42,10047.0,38.0788,38.0887,38.0589,38.0689,10047.0
2023-03-16 11:20:00,38.43,38.46,38.42,38.45,21336.0,38.0788,38.1085,38.0689,38.0986,21336.0
2023-03-16 11:25:00,38.45,38.48,38.44,38.47,16194.0,38.0986,38.1283,38.0887,38.1184,16194.0
2023-03-16 11:30:00,38.47,38.47,38.44,38.45,15361.0,38.1184,38.1184,38.0887,38.0986,15361.0
2023-03-16 11:35:00,38.44,38.45,38.43,38.45,12475.0,38.0887,38.0986,38.0788,38.0986,12475.0
2023-03-16 11:40:00,38.45,38.52,38.44,38.52,14443.0,38.0986,38.1679,38.0887,38.1679,14443.0
2023-03-16 11:45:00,38.52,38.54,38.51,38.54,13618.0,38.1679,38.1878,38.158,38.1878,13618.0
2023-03-16 11:50:00,38.54,38.58,38.53,38.57,18889.0,38.1878,38.2274,38.1778,38.2175,18889.0
2023-03-16 11:55:00,38.57,38.59,38.56,38.56,13160.0,38.2175,38.2373,38.2076,38.2076,13160.0
2023-03-16 12:00:00,38.56,38.57,38.53,38.55,18145.0,38.2076,38.2175,38.1778,38.1977,18145.0
2023-03-16 12:05:00,38.54,38.55,38.51,38.51,18443.0,38.1878,38.1977,38.158,38.158,18443.0
2023-03-16 12:10:00,38.51,38.52,38.48,38.5,14556.0,38.158,38.1679,38.1283,38.1481,14556.0
2023-03-16 12:15:00,38.51,38.53,38.5,38.52,4292.0,38.158,38.1778,38.1481,38.1679,4292.0
2023-03-16 12:20:00,38.53,38.55,38.53,38.54,10032.0,38.1778,38.1977,38.1778,38.1878,10032.0
2023-03-16 12:25:00,38.54,38.57,38.53,38.57,5477.0,38.1878,38.2175,38.1778,38.2175,5477.0
2023-03-16 12:30:00,38.57,38.57,38.55,38.55,4265.0,38.2175,38.2175,38.1977,38.1977,4265.0
2023-03-16 12:35:00,38.55,38.56,38.53,38.56,13366.0,38.1977,38.2076,38.1778,38.2076,13366.0
2023-03-16 12:40:00,38.56,38.57,38.55,38.57,5209.0,38.2076,38.2175,38.1977,38.2175,5209.0
2023-03-16 12:45:00,38.57,38.58,38.56,38.57,14177.0,38.2175,38.2274,38.2076,38.2175,14177.0
2023-03-16 12:50:00,38.58,38.65,38.57,38.63,100758.0,38.2274,38.2968,38.2175,38.2769,100758.0
2023-03-16 12:55:00,38.63,38.65,38.62,38.65,13268.0,38.2769,38.2968,38.267,38.2968,13268.0
2023-03-16 13:00:00,38.65,38.67,38.64,38.67,30491.0,38.2968,38.3166,38.2868,38.3166,30491.0
2023-03-16 13:05:00,38.67,38.68,38.66,38.67,17206.0,38.3166,38.3265,38.3067,38.3166,17206.0
2023-03-16 13:10:00,38.66,38.67,38.66,38.67,6025.0,38.3067,38.3166,38.3067,38.3166,6025.0
2023-03-16 13:15:00,38.66,38.67,38.63,38.64,22379.0,38.3067,38.3166,38.2769,38.2868,22379.0
2023-03-16 13:20:00,38.64,38.65,38.62,38.65,28071.0,38.2868,38.2968,38.267,38.2968,28071.0
2023-03-16 13:25:00,38.64,38.64,38.62,38.64,27131.0,38.2868,38.2868,38.267,38.2868,27131.0
2023-03-16 13:30:00,38.64,38.64,38.61,38.62,13908.0,38.2868,38.2868,38.2571,38.267,13908.0
2023-03-16 13:35:00,38.62,38.62,38.58,38.6,8140.0,38.267,38.267,38.2274,38.2472,8140.0
2023-03-16 13:40:00,38.6,38.62,38.59,38.6,8930.0,38.2472,38.267,38.2373,38.2472,8930.0
2023-03-16 13:45:00,38.6,38.61,38.59,38.6,8263.0,38.2472,38.2571,38.2373,38.2472,8263.0
2023-03-16 13:50:00,38.59,38.61,38.57,38.59,11723.0,38.2373,38.2571,38.2175,38.2373,11723.0
2023-03-16 13:55:00,38.58,38.59,38.57,38.58,2705.0,38.2274,38.2373,38.2175,38.2274,2705.0
2023-03-16 14:00:00,38.58,38.58,38.56,38.58,4032.0,38.2274,38.2274,38.2076,38.2274,4032.0
2023-03-16 14:05:00,38.57,38.58,38.54,38.58,8790.0,38.2175,38.2274,38.1878,38.2274,8790.0
2023-03-16 14:10:00,38.58,38.59,38.57,38.58,9949.0,38.2274,38.2373,38.2175,38.2274,9949.0
2023-03-16 14:15:00,38.58,38.59,38.57,38.59,6121.0,38.2274,38.2373,38.2175,38.2373,6121.0
2023-03-16 14:20:00,38.59,38.6,38.58,38.59,4371.0,38.2373,38.2472,38.2274,38.2373,4371.0
2023-03-16 14:25:00,38.59,38.61,38.58,38.61,10832.0,38.2373,38.2571,38.2274,38.2571,10832.0
2023-03-16 14:30:00,38.61,38.61,38.57,38.57,26470.0,38.2571,38.2571,38.2175,38.2175,26470.0
2023-03-16 14:35:00,38.58,38.61,38.58,38.61,3242.0,38.2274,38.2571,38.2274,38.2571,3242.0
2023-03-16 14:40:00,38.61,38.62,38.6,38.62,3808.0,38.2571,38.267,38.2472,38.267,3808.0
2023-03-16 14:45:00,38.63,38.63,38.61,38.62,6050.0,38.2769,38.2769,38.2571,38.267,6050.0
2023-03-16 14:50:00,38.61,38.63,38.61,38.63,3796.0,38.2571,38.2769,38.2571,38.2769,3796.0
2023-03-16 14:55:00,38.62,38.65,38.62,38.64,6318.0,38.267,38.2968,38.267,38.2868,6318.0
2023-03-16 15:00:00,38.64,38.65,38.63,38.65,8225.0,38.2868,38.2968,38.2769,38.2968,8225.0
2023-03-16 15:05:00,38.65,38.67,38.65,38.66,7562.0,38.2968,38.3166,38.2968,38.3067,7562.0
2023-03-16 15:10:00,38.66,38.67,38.64,38.64,14591.0,38.3067,38.3166,38.2868,38.2868,14591.0
2023-03-16 15:15:00,38.64,38.66,38.64,38.65,7743.0,38.2868,38.3067,38.2868,38.2968,7743.0
2023-03-16 15:20:00,38.65,38.69,38.64,38.69,82179.0,38.2968,38.3364,38.2868,38.3364,82179.0
2023-03-16 15:25:00,38.68,38.7,38.67,38.68,28176.0,38.3265,38.3463,38.3166,38.3265,28176.0
2023-03-16 15:30:00,38.69,38.69,38.67,38.68,18770.0,38.3364,38.3364,38.3166,38.3265,18770.0
2023-03-16 15:35:00,38.68,38.68,38.66,38.68,12024.0,38.3265,38.3265,38.3067,38.3265,12024.0
2023-03-16 15:40:00,38.68,38.7,38.67,38.7,22742.0,38.3265,38.3463,38.3166,38.3463,22742.0
2023-03-16 15:45:00,38.7,38.7,38.66,38.69,61050.0,38.3463,38.3463,38.3067,38.3364,61050.0
2023-03-16 15:50:00,38.69,38.7,38.67,38.68,57162.0,38.3364,38.3463,38.3166,38.3265,57162.0
2023-03-16 15:55:00,38.68,38.7,38.66,38.69,138352.0,38.3265,38.3463,38.3067,38.3364,138352.0
2023-03-17 09:30:00,38.57,38.58,38.51,38.51,33700.0,38.2175,38.2274,38.158,38.158,33700.0
2023-03-17 09:35:00,38.5,38.56,38.49,38.55,57165.0,38.1481,38.2076,38.1382,38.1977,57165.0
2023-03-17 09:40:00,38.55,38.57,38.49,38.52,61134.0,38.1977,38.2175,38.1382,38.1679,61134.0
2023-03-17 09:45:00,38.51,38.52,38.48,38.49,45353.0,38.158,38.1679,38.1283,38.1382,45353.0
2023-03-17 09:50:00,38.49,38.53,38.49,38.52,50090.0,38.1382,38.1778,38.1382,38.1679,50090.0
2023-03-17 09:55:00,38.51,38.53,38.5,38.52,52959.0,38.158,38.1778,38.1481,38.1679,52959.0
2023-03-17 10:00:00,38.52,38.6,38.52,38.56,54241.0,38.1679,38.2472,38.1679,38.2076,54241.0
2023-03-17 10:05:00,38.56,38.56,38.51,38.51,12538.0,38.2076,38.2076,38.158,38.158,12538.0
2023-03-17 10:10:00,38.52,38.52,38.49,38.5,33351.0,38.1679,38.1679,38.1382,38.1481,33351.0
2023-03-17 10:15:00,38.52,38.54,38.47,38.47,24784.0,38.1679,38.1878,38.1184,38.1184,24784.0
2023-03-17 10:20:00,38.47,38.48,38.43,38.44,17606.0,38.1184,38.1283,38.0788,38.0887,17606.0
2023-03-17 10:25:00,38.43,38.45,38.42,38.44,23552.0,38.0788,38.0986,38.0689,38.0887,23552.0
2023-03-17 10:30:00,38.44,38.46,38.42,38.43,28564.0,38.0887,38.1085,38.0689,38.0788,28564.0
2023-03-17 10:35:00,38.41,38.43,38.39,38.42,32602.0,38.0589,38.0788,38.0391,38.0689,32602.0
2023-03-17 10:40:00,38.42,38.42,38.38,38.38,66062.0,38.0689,38.0689,38.0292,38.0292,66062.0
2023-03-17 10:45:00,38.37,38.41,38.36,38.41,34567.0,38.0193,38.0589,38.0094,38.0589,34567.0
2023-03-17 10:50:00,38.41,38.41,38.38,38.39,4000.0,38.0589,38.0589,38.0292,38.0391,4000.0
2023-03-17 10:55:00,38.39,38.42,38.38,38.4,36426.0,38.0391,38.0689,38.0292,38.049,36426.0
2023-03-17 11:00:00,38.39,38.39,38.36,38.37,21790.0,38.0391,38.0391,38.0094,38.0193,21790.0
2023-03-17 11:05:00,38.38,38.4,38.36,38.4,18552.0,38.0292,38.049,38.0094,38.049,18552.0
2023-03-17 11:10:00,38.39,38.41,38.38,38.4,12500.0,38.0391,38.0589,38.0292,38.049,12500.0
2023-03-17 11:15:00,38.39,38.42,38.38,38.4,36260.0,38.0391,38.0689,38.0292,38.049,36260.0
2023-03-17 11:20:00,38.41,38.41,38.34,38.34,143701.0,38.0589,38.0589,37.9896,37.9896,143701.0
2023-03-17 11:25:00,38.34,38.34,38.31,38.34,17402.0,37.9896,37.9896,37.9599,37.9896,17402.0
2023-03-17 11:30:00,38.34,38.36,38.32,38.36,118174.0,37.9896,38.0094,37.9698,38.0094,118174.0
2023-03-17 11:35:00,38.35,38.35,38.31,38.32,19409.0,37.9995,37.9995,37.9599,37.9698,19409.0
2023-03-17 11:40:00,38.32,38.33,38.3,38.31,22298.0,37.9698,37.9797,37.95,37.9599,22298.0
2023-03-17 11:45:00,38.32,38.35,38.32,38.35,17720.0,37.9698,37.9995,37.9698,37.9995,17720.0
2023-03-17 11:50:00,38.36,38.39,38.36,38.37,14811.0,38.0094,38.0391,38.0094,38.0193,14811.0
2023-03-17 11:55:00,38.37,38.39,38.36,38.38,24267.0,38.0193,38.0391,38.0094,38.0292,24267.0
2023-03-17 12:00:00,38.38,38.39,38.37,38.38,24184.0,38.0292,38.0391,38.0193,38.0292,24184.0
2023-03-17 12:05:00,38.37,38.4,38.35,38.4,6407.0,38.0193,38.049,37.9995,38.049,6407.0
2023-03-17 12:10:00,38.4,38.41,38.39,38.4,5524.0,38.049,38.0589,38.0391,38.049,5524.0
2023-03-17 12:15:00,38.4,38.42,38.39,38.41,5735.0,38.049,38.0689,38.0391,38.0589,5735.0
2023-03-17 12:20:00,38.41,38.42,38.38,38.39,5570.0,38.0589,38.0689,38.0292,38.0391,5570.0
2023-03-17 12:25:00,38.4,38.42,38.39,38.41,9952.0,38.049,38.0689,38.0391,38.0589,9952.0
2023-03-17 12:30:00,38.42,38.45,38.42,38.43,10700.0,38.0689,38.0986,38.0689,38.0788,10700.0
2023-03-17 12:35:00,38.43,38.44,38.41,38.41,12400.0,38.0788,38.0887,38.0589,38.0589,12400.0
2023-03-17 12:40:00,38.42,38.45,38.42,38.44,11561.0,38.0689,38.0986,38.0689,38.0887,11561.0
2023-03-17 12:45:00,38.43,38.43,38.39,38.4,119067.0,38.0788,38.0788,38.0391,38.049,119067.0
2023-03-17 12:50:00,38.4,38.42,38.38,38.39,10967.0,38.049,38.0689,38.0292,38.0391,10967.0
2023-03-17 12:55:00,38.39,38.42,38.38,38.41,16395.0,38.0391,38.0689,38.0292,38.0589,16395.0
2023-03-17 13:00:00,38.42,38.43,38.41,38.42,17786.0,38.0689,38.0788,38.0589,38.0689,17786.0
2023-03-17 13:05:00,38.43,38.46,38.43,38.45,28596.0,38.0788,38.1085,38.0788,38.0986,28596.0
2023-03-17 13:10:00,38.45,38.46,38.44,38.46,33693.0,38.0986,38.1085,38.0887,38.1085,33693.0
2023-03-17 13:15:00,38.45,38.46,38.43,38.45,75270.0,38.0986,38.1085,38.0788,38.0986,75270.0
2023-03-17 13:20:00,38.45,38.47,38.44,38.45,68219.0,38.0986,38.1184,38.0887,38.0986,68219.0
2023-03-17 13:25:00,38.43,38.44,38.4,38.42,44890.0,38.0788,38.0887,38.049,38.0689,44890.0
2023-03-17 13:30:00,38.42,38.46,38.42,38.42,8823.0,38.0689,38.1085,38.0689,38.0689,8823.0
2023-03-17 13:35:00,38.42,38.44,38.41,38.44,6651.0,38.0689,38.0887,38.0589,38.0887,6651.0
2023-03-17 13:40:00,38.44,38.44,38.4,38.41,88551.0,38.0887,38.0887,38.049,38.0589,88551.0
2023-03-17 13:45:00,38.41,38.43,38.4,38.42,10207.0,38.0589,38.0788,38.049,38.0689,10207.0
2023-03-17 13:50:00,38.42,38.42,38.4,38.41,34401.0,38.0689,38.0689,38.049,38.0589,34401.0
2023-03-17 13:55:00,38.41,38.42,38.4,38.41,45142.0,38.0589,38.0689,38.049,38.0589,45142.0
2023-03-17 14:00:00,38.42,38.44,38.41,38.42,28762.0,38.0689,38.0887,38.0589,38.0689,28762.0
2023-03-17 14:05:00,38.42,38.42,38.39,38.41,8945.0,38.0689,38.0689,38.0391,38.0589,8945.0
2023-03-17 14:10:00,38.4,38.42,38.39,38.42,15799.0,38.049,38.0689,38.0391,38.0689,15799.0
2023-03-17 14:15:00,38.41,38.43,38.41,38.42,7625.0,38.0589,38.0788,38.0589,38.0689,7625.0
2023-03-17 14:20:00,38.43,38.44,38.4,38.41,10515.0,38.0788,38.0887,38.049,38.0589,10515.0
2023-03-17 14:25:00,38.4,38.41,38.38,38.4,6021.0,38.049,38.0589,38.0292,38.049,6021.0
2023-03-17 14:30:00,38.4,38.43,38.4,38.42,6307.0,38.049,38.0788,38.049,38.0689,6307.0
2023-03-17 14:35:00,38.42,38.43,38.4,38.4,4900.0,38.0689,38.0788,38.049,38.049,4900.0
2023-03-17 14:40:00,38.41,38.42,38.4,38.41,11086.0,38.0589,38.0689,38.049,38.0589,11086.0
2023-03-17 14:45:00,38.41,38.41,38.38,38.4,11260.0,38.0589,38.0589,38.0292,38.049,11260.0
2023-03-17 14:50:00,38.4,38.43,38.38,38.43,39006.0,38.049,38.0788,38.0292,38.0788,39006.0
2023-03-17 14:55:00,38.42,38.44,38.42,38.43,12026.0,38.0689,38.0887,38.0689,38.0788,12026.0
2023-03-17 15:00:00,38.43,38.44,38.41,38.41,33002.0,38.0788,38.0887,38.0589,38.0589,33002.0
2023-03-17 15:05:00,38.41,38.42,38.38,38.4,39963.0,38.0589,38.0689,38.0292,38.049,39963.0
2023-03-17 15:10:00,38.4,38.42,38.39,38.41,25665.0,38.049,38.0689,38.0391,38.0589,25665.0
2023-03-17 15:15:00,38.41,38.44,38.39,38.42,28741.0,38.0589,38.0887,38.0391,38.0689,28741.0
2023-03-17 15:20:00,38.41,38.43,38.41,38.43,13485.0,38.0589,38.0788,38.0589,38.0788,13485.0
2023-03-17 15:25:00,38.43,38.44,38.41,38.43,44372.0,38.0788,38.0887,38.0589,38.0788,44372.0
2023-03-17 15:30:00,38.43,38.44,38.38,38.4,16264.0,38.0788,38.0887,38.0292,38.049,16264.0
2023-03-17 15:35:00,38.39,38.4,38.38,38.39,27257.0,38.0391,38.049,38.0292,38.0391,27257.0
2023-03-17 15:40:00,38.39,38.41,38.39,38.41,72697.0,38.0391,38.0589,38.0391,38.0589,72697.0
2023-03-17 15:45:00,38.4,38.4,38.37,38.38,142051.0,38.049,38.049,38.0193,38.0292,142051.0
2023-03-17 15:50:00,38.38,38.41,38.37,38.41,81858.0,38.0292,38.0589,38.0193,38.0589,81858.0
2023-03-17 15:55:00,38.41,38.42,38.38,38.38,301343.0,38.0589,38.0689,38.0292,38.0292,301343.0
2023-03-20 09:30:00,38.39,38.44,38.36,38.4,23414.0,38.0391,38.0887,38.0094,38.049,23414.0
2023-03-20 09:35:00,38.4,38.42,38.35,38.42,9655.0,38.049,38.0689,37.9995,38.0689,9655.0
2023-03-20 09:40:00,38.41,38.45,38.41,38.45,22853.0,38.0589,38.0986,38.0589,38.0986,22853.0
2023-03-20 09:45:00,38.45,38.47,38.41,38.47,17906.0,38.0986,38.1184,38.0589,38.1184,17906.0
2023-03-20 09:50:00,38.47,38.51,38.47,38.47,15316.0,38.1184,38.158,38.1184,38.1184,15316.0
2023-03-20 09:55:00,38.48,38.51,38.47,38.5,37253.0,38.1283,38.158,38.1184,38.1481,37253.0
2023-03-20 10:00:00,38.5,38.54,38.5,38.51,28923.0,38.1481,38.1878,38.1481,38.158,28923.0
2023-03-20 10:05:00,38.51,38.53,38.47,38.47,21046.0,38.158,38.1778,38.1184,38.1184,21046.0
2023-03-20 10:10:00,38.47,38.5,38.45,38.48,36550.0,38.1184,38.1481,38.0986,38.1283,36550.0
2023-03-20 10:15:00,38.49,38.51,38.46,38.47,9841.0,38.1382,38.158,38.1085,38.1184,9841.0
2023-03-20 10:20:00,38.47,38.53,38.45,38.52,33713.0,38.1184,38.1778,38.0986,38.1679,33713.0
2023-03-20 10:25:00,38.53,38.53,38.5,38.52,39507.0,38.1778,38.1778,38.1481,38.1679,39507.0
2023-03-20 10:30:00,38.52,38.53,38.5,38.52,6946.0,38.1679,38.1778,38.1481,38.1679,6946.0
2023-03-20 10:35:00,38.52,38.53,38.49,38.5,7341.0,38.1679,38.1778,38.1382,38.1481,7341.0
2023-03-20 10:40:00,38.5,38.53,38.49,38.52,32297.0,38.1481,38.1778,38.1382,38.1679,32297.0
2023-03-20 10:45:00,38.51,38.55,38.51,38.55,11918.0,38.158,38.1977,38.158,38.1977,11918.0
2023-03-20 10:50:00,38.55,38.56,38.52,38.53,6420.0,38.1977,38.2076,38.1679,38.1778,6420.0
2023-03-20 10:55:00,38.53,38.56,38.53,38.56,18199.0,38.1778,38.2076,38.1778,38.2076,18199.0
2023-03-20 11:00:00,38.56,38.57,38.55,38.57,73184.0,38.2076,38.2175,38.1977,38.2175,73184.0
2023-03-20 11:05:00,38.57,38.58,38.56,38.57,17276.0,38.2175,38.2274,38.2076,38.2175,17276.0
2023-03-20 11:10:00,38.57,38.57,38.54,38.55,24327.0,38.2175,38.2175,38.1878,38.1977,24327.0
2023-03-20 11:15:00,38.54,38.54,38.51,38.52,31720.0,38.1878,38.1878,38.158,38.1679,31720.0
2023-03-20 11:20:00,38.52,38.54,38.52,38.52,5063.0,38.1679,38.1878,38.1679,38.1679,5063.0
2023-03-20 11:25:00,38.53,38.57,38.52,38.56,13679.0,38.1778,38.2175,38.1679,38.2076,13679.0
2023-03-20 11:30:00,38.57,38.57,38.53,38.54,5479.0,38.2175,38.2175,38.1778,38.1878,5479.0
2023-03-20 11:35:00,38.54,38.54,38.53,38.53,8314.0,38.1878,38.1878,38.1778,38.1778,8314.0
2023-03-20 11:40:00,38.53,38.53,38.5,38.51,7841.0,38.1778,38.1778,38.1481,38.158,7841.0
2023-03-20 11:45:00,38.52,38.53,38.49,38.52,7714.0,38.1679,38.1778,38.1382,38.1679,7714.0
2023-03-20 11:50:00,38.52,38.54,38.51,38.52,12637.0,38.1679,38.1878,38.158,38.1679,12637.0
2023-03-20 11:55:00,38.51,38.52,38.47,38.48,48613.0,38.158,38.1679,38.1184,38.1283,48613.0
2023-03-20 12:00:00,38.48,38.48,38.46,38.46,32947.0,38.1283,38.1283,38.1085,38.1085,32947.0
2023-03-20 12:05:00,38.46,38.47,38.43,38.44,24526.0,38.1085,38.1184,38.0788,38.0887,24526.0
2023-03-20 12:10:00,38.43,38.44,38.4,38.41,33304.0,38.0788,38.0887,38.049,38.0589,33304.0
2023-03-20 12:15:00,38.43,38.45,38.42,38.43,4700.0,38.0788,38.0986,38.0689,38.0788,4700.0
2023-03-20 12:20:00,38.44,38.45,38.43,38.45,3600.0,38.0887,38.0986,38.0788,38.0986,3600.0
2023-03-20 12:25:00,38.46,38.47,38.45,38.47,3798.0,38.1085,38.1184,38.0986,38.1184,3798.0
2023-03-20 12:30:00,38.48,38.5,38.47,38.5,16878.0,38.1283,38.1481,38.1184,38.1481,16878.0
2023-03-20 12:35:00,38.5,38.5,38.48,38.5,9155.0,38.1481,38.1481,38.1283,38.1481,9155.0
2023-03-20 12:40:00,38.5,38.5,38.49,38.49,2522.0,38.1481,38.1481,38.1382,38.1382,2522.0
2023-03-20 12:45:00,38.49,38.51,38.48,38.5,4054.0,38.1382,38.158,38.1283,38.1481,4054.0
2023-03-20 12:50:00,38.51,38.53,38.51,38.53,5700.0,38.158,38.1778,38.158,38.1778,5700.0
2023-03-20 12:55:00,38.54,38.54,38.53,38.54,6092.0,38.1878,38.1878,38.1778,38.1878,6092.0
2023-03-20 13:00:00,38.54,38.55,38.53,38.54,1900.0,38.1878,38.1977,38.1778,38.1878,1900.0
2023-03-20 13:05:00,38.55,38.57,38.54,38.55,12935.0,38.1977,38.2175,38.1878,38.1977,12935.0
2023-03-20 13:10:00,38.55,38.56,38.55,38.56,9000.0,38.1977,38.2076,38.1977,38.2076,9000.0
2023-03-20 13:15:00,38.56,38.58,38.56,38.57,2539.0,38.2076,38.2274,38.2076,38.2175,2539.0
2023-03-20 13:20:00,38.57,38.57,38.55,38.57,12456.0,38.2175,38.2175,38.1977,38.2175,12456.0
2023-03-20 13:25:00,38.57,38.57,38.55,38.55,5359.0,38.2175,38.2175,38.1977,38.1977,5359.0
2023-03-20 13:30:00,38.55,38.57,38.54,38.55,7338.0,38.1977,38.2175,38.1878,38.1977,7338.0
2023-03-20 13:35:00,38.54,38.54,38.52,38.53,2807.0,38.1878,38.1878,38.1679,38.1778,2807.0
2023-03-20 13:40:00,38.54,38.56,38.54,38.55,4460.0,38.1878,38.2076,38.1878,38.1977,4460.0
2023-03-20 13:45:00,38.55,38.55,38.54,38.55,3385.0,38.1977,38.1977,38.1878,38.1977,3385.0
2023-03-20 13:50:00,38.55,38.55,38.52,38.52,6250.0,38.1977,38.1977,38.1679,38.1679,6250.0
2023-03-20 13:55:00,38.53,38.54,38.52,38.54,3600.0,38.1778,38.1878,38.1679,38.1878,3600.0
2023-03-20 14:00:00,38.54,38.54,38.5,38.52,4937.0,38.1878,38.1878,38.1481,38.1679,4937.0
2023-03-20 14:05:00,38.51,38.52,38.5,38.51,1503.0,38.158,38.1679,38.1481,38.158,1503.0
2023-03-20 14:10:00,38.5,38.53,38.5,38.52,3406.0,38.1481,38.1778,38.1481,38.1679,3406.0
2023-03-20 14:15:00,38.52,38.52,38.5,38.51,89710.0,38.1679,38.1679,38.1481,38.158,89710.0
2023-03-20 14:20:00,38.51,38.53,38.5,38.52,92127.0,38.158,38.1778,38.1481,38.1679,92127.0
2023-03-20 14:25:00,38.52,38.53,38.51,38.52,15500.0,38.1679,38.1778,38.158,38.1679,15500.0
2023-03-20 14:30:00,38.52,38.52,38.5,38.51,17322.0,38.1679,38.1679,38.1481,38.158,17322.0
2023-03-20 14:35:00,38.5,38.51,38.49,38.5,14798.0,38.1481,38.158,38.1382,38.1481,14798.0
2023-03-20 14:40:00,38.49,38.51,38.48,38.51,8099.0,38.1382,38.158,38.1283,38.158,8099.0
2023-03-20 14:45:00,38.51,38.52,38.5,38.52,7796.0,38.158,38.1679,38.1481,38.1679,7796.0
2023-03-20 14:50:00,38.52,38.53,38.5,38.51,94201.0,38.1679,38.1778,38.1481,38.158,94201.0
2023-03-20 14:55:00,38.51,38.51,38.48,38.48,25220.0,38.158,38.158,38.1283,38.1283,25220.0
2023-03-20 15:00:00,38.48,38.5,38.48,38.5,197622.0,38.1283,38.1481,38.1283,38.1481,197622.0
2023-03-20 15:05:00,38.5,38.52,38.49,38.5,16424.0,38.1481,38.1679,38.1382,38.1481,16424.0
2023-03-20 15:10:00,38.49,38.5,38.48,38.48,33026.0,38.1382,38.1481,38.1283,38.1283,33026.0
2023-03-20 15:15:00,38.48,38.51,38.47,38.51,49455.0,38.1283,38.158,38.1184,38.158,49455.0
2023-03-20 15:20:00,38.51,38.51,38.48,38.5,11647.0,38.158,38.158,38.1283,38.1481,11647.0
2023-03-20 15:25:00,38.5,38.53,38.49,38.52,12114.0,38.1481,38.1778,38.1382,38.1679,12114.0
2023-03-20 15:30:00,38.52,38.53,38.51,38.52,40740.0,38.1679,38.1778,38.158,38.1679,40740.0
2023-03-20 15:35:00,38.52,38.53,38.51,38.52,18305.0,38.1679,38.1778,38.158,38.1679,18305.0
2023-03-20 15:40:00,38.51,38.53,38.51,38.52,20898.0,38.158,38.1778,38.158,38.1679,20898.0
2023-03-20 15:45:00,38.52,38.54,38.5,38.52,37762.0,38.1679,38.1878,38.1481,38.1679,37762.0
2023-03-20 15:50:00,38.53,38.55,38.53,38.54,51586.0,38.1778,38.1977,38.1778,38.1878,51586.0
2023-03-20 15:55:00,38.53,38.55,38.52,38.55,153832.0,38.1778,38.1977,38.1679,38.1977,153832.0
2023-03-21 09:30:00,38.71,38.73,38.68,38.7,41462.0,38.3562,38.376,38.3265,38.3463,41462.0
2023-03-21 09:35:00,38.7,38.7,38.67,38.67,41644.0,38.3463,38.3463,38.3166,38.3166,41644.0
2023-03-21 09:40:00,38.68,38.69,38.66,38.66,70710.0,38.3265,38.3364,38.3067,38.3067,70710.0
2023-03-21 09:45:00,38.66,38.69,38.66,38.68,36748.0,38.3067,38.3364,38.3067,38.3265,36748.0
2023-03-21 09:50:00,38.69,38.7,38.67,38.7,16834.0,38.3364,38.3463,38.3166,38.3463,16834.0
2023-03-21 09:55:00,38.71,38.74,38.7,38.73,9896.0,38.3562,38.3859,38.3463,38.376,9896.0
2023-03-21 10:00:00,38.74,38.75,38.68,38.68,70462.0,38.3859,38.3958,38.3265,38.3265,70462.0
2023-03-21 10:05:00,38.67,38.67,38.64,38.66,55161.0,38.3166,38.3166,38.2868,38.3067,55161.0
2023-03-21 10:10:00,38.66,38.67,38.62,38.63,21789.0,38.3067,38.3166,38.267,38.2769,21789.0
2023-03-21 10:15:00,38.62,38.63,38.6,38.6,15137.0,38.267,38.2769,38.2472,38.2472,15137.0
2023-03-21 10:20:00,38.59,38.6,38.56,38.56,56817.0,38.2373,38.2472,38.2076,38.2076,56817.0
2023-03-21 10:25:00,38.56,38.6,38.55,38.59,12605.0,38.2076,38.2472,38.1977,38.2373,12605.0
2023-03-21 10:30:00,38.59,38.6,38.57,38.57,57771.0,38.2373,38.2472,38.2175,38.2175,57771.0
2023-03-21 10:35:00,38.57,38.58,38.54,38.57,55367.0,38.2175,38.2274,38.1878,38.2175,55367.0
2023-03-21 10:40:00,38.58,38.58,38.55,38.57,6106.0,38.2274,38.2274,38.1977,38.2175,6106.0
2023-03-21 10:45:00,38.57,38.6,38.56,38.59,6793.0,38.2175,38.2472,38.2076,38.2373,6793.0
2023-03-21 10:50:00,38.59,38.59,38.53,38.53,18012.0,38.2373,38.2373,38.1778,38.1778,18012.0
2023-03-21 10:55:00,38.53,38.53,38.51,38.53,57484.0,38.1778,38.1778,38.158,38.1778,57484.0
2023-03-21 11:00:00,38.52,38.54,38.52,38.54,9159.0,38.1679,38.1878,38.1679,38.1878,9159.0
2023-03-21 11:05:00,38.54,38.55,38.52,38.55,7759.0,38.1878,38.1977,38.1679,38.1977,7759.0
2023-03-21 11:10:00,38.54,38.57,38.54,38.57,13174.0,38.1878,38.2175,38.1878,38.2175,13174.0
2023-03-21 11:15:00,38.57,38.57,38.55,38.55,5070.0,38.2175,38.2175,38.1977,38.1977,5070.0
2023-03-21 11:20:00,38.55,38.56,38.55,38.55,2410.0,38.1977,38.2076,38.1977,38.1977,2410.0
2023-03-21 11:25:00,38.56,38.56,38.53,38.54,12860.0,38.2076,38.2076,38.1778,38.1878,12860.0
2023-03-21 11:30:00,38.54,38.56,38.54,38.55,14581.0,38.1878,38.2076,38.1878,38.1977,14581.0
2023-03-21 11:35:00,38.55,38.55,38.51,38.52,85805.0,38.1977,38.1977,38.158,38.1679,85805.0
2023-03-21 11:40:00,38.52,38.53,38.5,38.5,23183.0,38.1679,38.1778,38.1481,38.1481,23183.0
2023-03-21 11:45:00,38.5,38.5,38.47,38.5,94951.0,38.1481,38.1481,38.1184,38.1481,94951.0
2023-03-21 11:50:00,38.5,38.52,38.49,38.52,25986.0,38.1481,38.1679,38.1382,38.1679,25986.0
2023-03-21 11:55:00,38.52,38.52,38.5,38.5,4595.0,38.1679,38.1679,38.1481,38.1481,4595.0
2023-03-21 12:00:00,38.51,38.51,38.5,38.51,26719.0,38.158,38.158,38.1481,38.158,26719.0
2023-03-21 12:05:00,38.5,38.51,38.48,38.48,55243.0,38.1481,38.158,38.1283,38.1283,55243.0
2023-03-21 12:10:00,38.48,38.49,38.48,38.48,52084.0,38.1283,38.1382,38.1283,38.1283,52084.0
2023-03-21 12:15:00,38.48,38.5,38.48,38.5,18064.0,38.1283,38.1481,38.1283,38.1481,18064.0
2023-03-21 12:20:00,38.5,38.5,38.47,38.48,5596.0,38.1481,38.1481,38.1184,38.1283,5596.0
2023-03-21 12:25:00,38.49,38.52,38.49,38.51,13641.0,38.1382,38.1679,38.1382,38.158,13641.0
2023-03-21 12:30:00,38.52,38.54,38.51,38.54,4817.0,38.1679,38.1878,38.158,38.1878,4817.0
2023-03-21 12:35:00,38.53,38.55,38.52,38.54,15623.0,38.1778,38.1977,38.1679,38.1878,15623.0
2023-03-21 12:40:00,38.53,38.54,38.52,38.53,10400.0,38.1778,38.1878,38.1679,38.1778,10400.0
2023-03-21 12:45:00,38.54,38.55,38.52,38.54,4800.0,38.1878,38.1977,38.1679,38.1878,4800.0
2023-03-21 12:50:00,38.54,38.55,38.54,38.54,3851.0,38.1878,38.1977,38.1878,38.1878,3851.0
2023-03-21 12:55:00,38.53,38.55,38.53,38.54,10672.0,38.1778,38.1977,38.1778,38.1878,10672.0
2023-03-21 13:00:00,38.55,38.55,38.53,38.53,8400.0,38.1977,38.1977,38.1778,38.1778,8400.0
2023-03-21 13:05:00,38.53,38.54,38.52,38.54,16023.0,38.1778,38.1878,38.1679,38.1878,16023.0
2023-03-21 13:10:00,38.53,38.54,38.52,38.54,36551.0,38.1778,38.1878,38.1679,38.1878,36551.0
2023-03-21 13:15:00,38.54,38.55,38.53,38.55,15030.0,38.1878,38.1977,38.1778,38.1977,15030.0
2023-03-21 13:20:00,38.55,38.55,38.53,38.53,7171.0,38.1977,38.1977,38.1778,38.1778,7171.0
2023-03-21 13:25:00,38.53,38.57,38.53,38.57,40323.0,38.1778,38.2175,38.1778,38.2175,40323.0
2023-03-21 13:30:00,38.57,38.58,38.56,38.58,11337.0,38.2175,38.2274,38.2076,38.2274,11337.0
2023-03-21 13:35:00,38.58,38.58,38.57,38.57,11998.0,38.2274,38.2274,38.2175,38.2175,11998.0
2023-03-21 13:40:00,38.57,38.58,38.55,38.55,29440.0,38.2175,38.2274,38.1977,38.1977,29440.0
2023-03-21 13:45:00,38.55,38.56,38.54,38.54,4697.0,38.1977,38.2076,38.1878,38.1878,4697.0
2023-03-21 13:50:00,38.54,38.55,38.53,38.53,27137.0,38.1878,38.1977,38.1778,38.1778,27137.0
2023-03-21 13:55:00,38.53,38.53,38.5,38.51,16686.0,38.1778,38.1778,38.1481,38.158,16686.0
2023-03-21 14:00:00,38.51,38.54,38.5,38.54,41773.0,38.158,38.1878,38.1481,38.1878,41773.0
2023-03-21 14:05:00,38.53,38.54,38.52,38.53,16131.0,38.1778,38.1878,38.1679,38.1778,16131.0
2023-03-21 14:10:00,38.54,38.54,38.53,38.54,3310.0,38.1878,38.1878,38.1778,38.1878,3310.0
2023-03-21 14:15:00,38.54,38.55,38.53,38.55,13676.0,38.1878,38.1977,38.1778,38.1977,13676.0
2023-03-21 14:20:00,38.55,38.56,38.54,38.55,56077.0,38.1977,38.2076,38.1878,38.1977,56077.0
2023-03-21 14:25:00,38.55,38.56,38.55,38.55,18921.0,38.1977,38.2076,38.1977,38.1977,18921.0
2023-03-21 14:30:00,38.55,38.56,38.55,38.55,4223.0,38.1977,38.2076,38.1977,38.1977,4223.0
2023-03-21 14:35:00,38.55,38.56,38.54,38.54,22444.0,38.1977,38.2076,38.1878,38.1878,22444.0
2023-03-21 14:40:00,38.55,38.55,38.53,38.54,86903.0,38.1977,38.1977,38.1778,38.1878,86903.0
2023-03-21 14:45:00,38.53,38.54,38.53,38.54,13994.0,38.1778,38.1878,38.1778,38.1878,13994.0
2023-03-21 14:50:00,38.53,38.54,38.53,38.54,18694.0,38.1778,38.1878,38.1778,38.1878,18694.0
2023-03-21 14:55:00,38.54,38.57,38.53,38.56,14929.0,38.1878,38.2175,38.1778,38.2076,14929.0
2023-03-21 15:00:00,38.56,38.58,38.56,38.58,14276.0,38.2076,38.2274,38.2076,38.2274,14276.0
2023-03-21 15:05:00,38.58,38.58,38.57,38.57,21790.0,38.2274,38.2274,38.2175,38.2175,21790.0
2023-03-21 15:10:00,38.58,38.58,38.56,38.58,35685.0,38.2274,38.2274,38.2076,38.2274,35685.0
2023-03-21 15:15:00,38.58,38.58,38.56,38.57,45792.0,38.2274,38.2274,38.2076,38.2175,45792.0
2023-03-21 15:20:00,38.56,38.58,38.56,38.58,56059.0,38.2076,38.2274,38.2076,38.2274,56059.0
2023-03-21 15:25:00,38.58,38.58,38.56,38.57,38523.0,38.2274,38.2274,38.2076,38.2175,38523.0
2023-03-21 15:30:00,38.57,38.58,38.56,38.56,53398.0,38.2175,38.2274,38.2076,38.2076,53398.0
2023-03-21 15:35:00,38.57,38.59,38.56,38.59,63331.0,38.2175,38.2373,38.2076,38.2373,63331.0
2023-03-21 15:40:00,38.59,38.61,38.58,38.61,202831.0,38.2373,38.2571,38.2274,38.2571,202831.0
2023-03-21 15:45:00,38.61,38.61,38.59,38.59,59359.0,38.2571,38.2571,38.2373,38.2373,59359.0
2023-03-21 15:50:00,38.6,38.61,38.59,38.61,129298.0,38.2472,38.2571,38.2373,38.2571,129298.0
2023-03-21 15:55:00,38.61,38.63,38.59,38.63,334952.0,38.2571,38.2769,38.2373,38.2769,334952.0
2023-03-22 09:30:00,38.71,38.74,38.69,38.72,30146.0,38.3562,38.3859,38.3364,38.3661,30146.0
2023-03-22 09:35:00,38.72,38.76,38.72,38.73,30958.0,38.3661,38.4057,38.3661,38.376,30958.0
2023-03-22 09:40:00,38.73,38.74,38.71,38.73,19024.0,38.376,38.3859,38.3562,38.376,19024.0
2023-03-22 09:45:00,38.73,38.73,38.71,38.73,43072.0,38.376,38.376,38.3562,38.376,43072.0
2023-03-22 09:50:00,38.73,38.75,38.72,38.73,22143.0,38.376,38.3958,38.3661,38.376,22143.0
2023-03-22 09:55:00,38.73,38.76,38.73,38.76,10346.0,38.376,38.4057,38.376,38.4057,10346.0
2023-03-22 10:00:00,38.75,38.76,38.74,38.75,3820.0,38.3958,38.4057,38.3859,38.3958,3820.0
2023-03-22 10:05:00,38.75,38.76,38.74,38.76,17115.0,38.3958,38.4057,38.3859,38.4057,17115.0
2023-03-22 10:10:00,38.76,38.76,38.74,38.74,5388.0,38.4057,38.4057,38.3859,38.3859,5388.0
2023-03-22 10:15:00,38.75,38.77,38.75,38.77,5756.0,38.3958,38.4157,38.3958,38.4157,5756.0
2023-03-22 10:20:00,38.77,38.8,38.77,38.8,12609.0,38.4157,38.4454,38.4157,38.4454,12609.0
2023-03-22 10:25:00,38.8,38.81,38.79,38.81,12710.0,38.4454,38.4553,38.4355,38.4553,12710.0
2023-03-22 10:30:00,38.81,38.82,38.79,38.8,13786.0,38.4553,38.4652,38.4355,38.4454,13786.0
2023-03-22 10:35:00,38.79,38.79,38.79,38.79,836.0,38.4355,38.4355,38.4355,38.4355,836.0
2023-03-22 10:40:00,38.79,38.81,38.79,38.81,4883.0,38.4355,38.4553,38.4355,38.4553,4883.0
2023-03-22 10:45:00,38.81,38.83,38.81,38.83,15800.0,38.4553,38.4751,38.4553,38.4751,15800.0
2023-03-22 10:50:00,38.83,38.84,38.82,38.84,5466.0,38.4751,38.485,38.4652,38.485,5466.0
2023-03-22 10:55:00,38.84,38.84,38.82,38.83,12072.0,38.485,38.485,38.4652,38.4751,12072.0
2023-03-22 11:00:00,38.83,38.83,38.81,38.81,7464.0,38.4751,38.4751,38.4553,38.4553,7464.0
2023-03-22 11:05:00,38.81,38.82,38.8,38.8,8239.0,38.4553,38.4652,38.4454,38.4454,8239.0
2023-03-22 11:10:00,38.8,38.81,38.77,38.79,18203.0,38.4454,38.4553,38.4157,38.4355,18203.0
2023-03-22 11:15:00,38.79,38.79,38.77,38.77,88012.0,38.4355,38.4355,38.4157,38.4157,88012.0
2023-03-22 11:20:00,38.77,38.78,38.77,38.77,5165.0,38.4157,38.4256,38.4157,38.4157,5165.0
2023-03-22 11:25:00,38.77,38.78,38.77,38.77,4747.0,38.4157,38.4256,38.4157,38.4157,4747.0
2023-03-22 11:30:00,38.77,38.78,38.77,38.78,3403.0,38.4157,38.4256,38.4157,38.4256,3403.0
2023-03-22 11:35:00,38.78,38.78,38.77,38.77,17840.0,38.4256,38.4256,38.4157,38.4157,17840.0
2023-03-22 11:40:00,38.77,38.78,38.75,38.76,90987.0,38.4157,38.4256,38.3958,38.4057,90987.0
2023-03-22 11:45:00,38.76,38.78,38.76,38.77,10018.0,38.4057,38.4256,38.4057,38.4157,10018.0
2023-03-22 11:50:00,38.77,38.78,38.76,38.77,27900.0,38.4157,38.4256,38.4057,38.4157,27900.0
2023-03-22 11:55:00,38.76,38.77,38.76,38.77,2674.0,38.4057,38.4157,38.4057,38.4157,2674.0
2023-03-22 12:00:00,38.77,38.77,38.75,38.76,9151.0,38.4157,38.4157,38.3958,38.4057,9151.0
2023-03-22 12:05:00,38.77,38.77,38.75,38.76,10219.0,38.4157,38.4157,38.3958,38.4057,10219.0
2023-03-22 12:10:00,38.76,38.76,38.74,38.75,6052.0,38.4057,38.4057,38.3859,38.3958,6052.0
2023-03-22 12:15:00,38.75,38.75,38.73,38.73,2009.0,38.3958,38.3958,38.376,38.376,2009.0
2023-03-22 12:20:00,38.73,38.74,38.72,38.73,19414.0,38.376,38.3859,38.3661,38.376,19414.0
2023-03-22 12:25:00,38.73,38.73,38.72,38.73,5338.0,38.376,38.376,38.3661,38.376,5338.0
2023-03-22 12:30:00,38.72,38.73,38.71,38.71,5600.0,38.3661,38.376,38.3562,38.3562,5600.0
2023-03-22 12:35:00,38.72,38.72,38.7,38.71,7215.0,38.3661,38.3661,38.3463,38.3562,7215.0
2023-03-22 12:40:00,38.71,38.72,38.7,38.72,11622.0,38.3562,38.3661,38.3463,38.3661,11622.0
2023-03-22 12:45:00,38.72,38.72,38.71,38.72,3347.0,38.3661,38.3661,38.3562,38.3661,3347.0
2023-03-22 12:50:00,38.72,38.73,38.71,38.73,15819.0,38.3661,38.376,38.3562,38.376,15819.0
2023-03-22 12:55:00,38.72,38.72,38.71,38.71,3378.0,38.3661,38.3661,38.3562,38.3562,3378.0
2023-03-22 13:00:00,38.71,38.71,38.68,38.68,20387.0,38.3562,38.3562,38.3265,38.3265,20387.0
2023-03-22 13:05:00,38.69,38.69,38.67,38.68,5488.0,38.3364,38.3364,38.3166,38.3265,5488.0
2023-03-22 13:10:00,38.67,38.69,38.67,38.69,13012.0,38.3166,38.3364,38.3166,38.3364,13012.0
2023-03-22 13:15:00,38.69,38.69,38.68,38.69,2026.0,38.3364,38.3364,38.3265,38.3364,2026.0
2023-03-22 13:20:00,38.69,38.7,38.69,38.7,20556.0,38.3364,38.3463,38.3364,38.3463,20556.0
2023-03-22 13:25:00,38.7,38.7,38.69,38.7,4800.0,38.3463,38.3463,38.3364,38.3463,4800.0
2023-03-22 13:30:00,38.7,38.7,38.69,38.7,40680.0,38.3463,38.3463,38.3364,38.3463,40680.0
2023-03-22 13:35:00,38.69,38.7,38.68,38.69,4351.0,38.3364,38.3463,38.3265,38.3364,4351.0
2023-03-22 13:40:00,38.68,38.68,38.68,38.68,600.0,38.3265,38.3265,38.3265,38.3265,600.0
2023-03-22 13:45:00,38.69,38.7,38.69,38.7,9769.0,38.3364,38.3463,38.3364,38.3463,9769.0
2023-03-22 13:50:00,38.7,38.7,38.69,38.7,9143.0,38.3463,38.3463,38.3364,38.3463,9143.0
2023-03-22 13:55:00,38.7,38.72,38.69,38.72,12156.0,38.3463,38.3661,38.3364,38.3661,12156.0
2023-03-22 14:00:00,38.72,38.81,38.72,38.81,46772.0,38.3661,38.4553,38.3661,38.4553,46772.0
2023-03-22 14:05:00,38.81,38.88,38.81,38.81,16585.0,38.4553,38.5246,38.4553,38.4553,16585.0
2023-03-22 14:10:00,38.82,38.85,38.78,38.79,18518.0,38.4652,38.4949,38.4256,38.4355,18518.0
2023-03-22 14:15:00,38.8,38.87,38.8,38.86,7633.0,38.4454,38.5147,38.4454,38.5048,7633.0
2023-03-22 14:20:00,38.86,38.86,38.81,38.83,61071.0,38.5048,38.5048,38.4553,38.4751,61071.0
2023-03-22 14:25:00,38.82,38.85,38.81,38.84,37091.0,38.4652,38.4949,38.4553,38.485,37091.0
2023-03-22 14:30:00,38.86,38.87,38.81,38.83,18896.0,38.5048,38.5147,38.4553,38.4751,18896.0
2023-03-22 14:35:00,38.83,38.87,38.74,38.83,22107.0,38.4751,38.5147,38.3859,38.4751,22107.0
2023-03-22 14:40:00,38.83,38.98,38.83,38.95,24506.0,38.4751,38.6237,38.4751,38.594,24506.0
2023-03-22 14:45:00,38.94,39.02,38.92,38.99,21240.0,38.5841,38.6634,38.5643,38.6336,21240.0
2023-03-22 14:50:00,38.98,39.0,38.89,38.91,29703.0,38.6237,38.6436,38.5346,38.5544,29703.0
2023-03-22 14:55:00,38.91,38.91,38.81,38.81,52562.0,38.5544,38.5544,38.4553,38.4553,52562.0
2023-03-22 15:00:00,38.8,38.82,38.71,38.71,9384.0,38.4454,38.4652,38.3562,38.3562,9384.0
2023-03-22 15:05:00,38.72,38.73,38.66,38.7,105923.0,38.3661,38.376,38.3067,38.3463,105923.0
2023-03-22 15:10:00,38.7,38.77,38.68,38.76,55950.0,38.3463,38.4157,38.3265,38.4057,55950.0
2023-03-22 15:15:00,38.77,38.83,38.76,38.81,29741.0,38.4157,38.4751,38.4057,38.4553,29741.0
2023-03-22 15:20:00,38.8,38.88,38.8,38.83,23564.0,38.4454,38.5246,38.4454,38.4751,23564.0
2023-03-22 15:25:00,38.83,38.85,38.79,38.84,116022.0,38.4751,38.4949,38.4355,38.485,116022.0
2023-03-22 15:30:00,38.84,38.85,38.75,38.76,77511.0,38.485,38.4949,38.3958,38.4057,77511.0
2023-03-22 15:35:00,38.76,38.78,38.72,38.73,67425.0,38.4057,38.4256,38.3661,38.376,67425.0
2023-03-22 15:40:00,38.74,38.76,38.7,38.7,48345.0,38.3859,38.4057,38.3463,38.3463,48345.0
2023-03-22 15:45:00,38.7,38.7,38.66,38.68,66462.0,38.3463,38.3463,38.3067,38.3265,66462.0
2023-03-22 15:50:00,38.67,38.68,38.58,38.58,72162.0,38.3166,38.3265,38.2274,38.2274,72162.0
2023-03-22 15:55:00,38.59,38.59,38.52,38.52,137095.0,38.2373,38.2373,38.1679,38.1679,137095.0
2023-03-23 09:30:00,38.86,38.86,38.81,38.84,32783.0,38.5048,38.5048,38.4553,38.485,32783.0
2023-03-23 09:35:00,38.83,38.87,38.83,38.85,21079.0,38.4751,38.5147,38.4751,38.4949,21079.0
2023-03-23 09:40:00,38.84,38.87,38.82,38.86,21588.0,38.485,38.5147,38.4652,38.5048,21588.0
2023-03-23 09:45:00,38.86,38.88,38.85,38.87,16038.0,38.5048,38.5246,38.4949,38.5147,16038.0
2023-03-23 09:50:00,38.88,38.91,38.88,38.9,13944.0,38.5246,38.5544,38.5246,38.5445,13944.0
2023-03-23 09:55:00,38.89,38.89,38.87,38.88,6110.0,38.5346,38.5346,38.5147,38.5246,6110.0
2023-03-23 10:00:00,38.88,38.91,38.87,38.89,14185.0,38.5246,38.5544,38.5147,38.5346,14185.0
2023-03-23 10:05:00,38.89,38.91,38.88,38.9,22244.0,38.5346,38.5544,38.5246,38.5445,22244.0
2023-03-23 10:10:00,38.91,38.93,38.9,38.93,25536.0,38.5544,38.5742,38.5445,38.5742,25536.0
2023-03-23 10:15:00,38.93,38.95,38.92,38.94,44436.0,38.5742,38.594,38.5643,38.5841,44436.0
2023-03-23 10:20:00,38.94,38.94,38.9,38.91,6330.0,38.5841,38.5841,38.5445,38.5544,6330.0
2023-03-23 10:25:00,38.91,38.94,38.91,38.92,16051.0,38.5544,38.5841,38.5544,38.5643,16051.0
2023-03-23 10:30:00,38.93,38.94,38.9,38.91,11778.0,38.5742,38.5841,38.5445,38.5544,11778.0
2023-03-23 10:35:00,38.91,38.92,38.89,38.91,20741.0,38.5544,38.5643,38.5346,38.5544,20741.0
2023-03-23 10:40:00,38.92,38.92,38.91,38.91,6219.0,38.5643,38.5643,38.5544,38.5544,6219.0
2023-03-23 10:45:00,38.91,38.96,38.91,38.96,5435.0,38.5544,38.6039,38.5544,38.6039,5435.0
2023-03-23 10:50:00,38.97,38.99,38.96,38.99,9000.0,38.6138,38.6336,38.6039,38.6336,9000.0
2023-03-23 10:55:00,38.99,39.0,38.98,38.98,9979.0,38.6336,38.6436,38.6237,38.6237,9979.0
2023-03-23 11:00:00,38.99,39.02,38.99,39.0,66861.0,38.6336,38.6634,38.6336,38.6436,66861.0
2023-03-23 11:05:00,39.0,39.03,38.99,39.01,23231.0,38.6436,38.6733,38.6336,38.6535,23231.0
2023-03-23 11:10:00,39.01,39.03,39.0,39.02,10703.0,38.6535,38.6733,38.6436,38.6634,10703.0
2023-03-23 11:15:00,39.02,39.03,39.01,39.02,22666.0,38.6634,38.6733,38.6535,38.6634,22666.0
2023-03-23 11:20:00,39.01,39.05,39.01,39.04,30575.0,38.6535,38.6931,38.6535,38.6832,30575.0
2023-03-23 11:25:00,39.04,39.04,39.0,39.0,2699.0,38.6832,38.6832,38.6436,38.6436,2699.0
2023-03-23 11:30:00,39.0,39.02,38.99,39.01,7657.0,38.6436,38.6634,38.6336,38.6535,7657.0
2023-03-23 11:35:00,39.02,39.04,39.01,39.03,22934.0,38.6634,38.6832,38.6535,38.6733,22934.0
2023-03-23 11:40:00,39.02,39.03,39.01,39.01,7962.0,38.6634,38.6733,38.6535,38.6535,7962.0
2023-03-23 11:45:00,39.01,39.02,38.99,39.02,4187.0,38.6535,38.6634,38.6336,38.6634,4187.0
2023-03-23 11:50:00,39.02,39.03,39.0,39.02,7322.0,38.6634,38.6733,38.6436,38.6634,7322.0
2023-03-23 11:55:00,39.01,39.03,39.0,39.0,8831.0,38.6535,38.6733,38.6436,38.6436,8831.0
2023-03-23 12:00:00,39.0,39.0,38.97,38.98,4526.0,38.6436,38.6436,38.6138,38.6237,4526.0
2023-03-23 12:05:00,38.98,39.0,38.97,39.0,3520.0,38.6237,38.6436,38.6138,38.6436,3520.0
2023-03-23 12:10:00,39.0,39.0,38.97,38.98,24633.0,38.6436,38.6436,38.6138,38.6237,24633.0
2023-03-23 12:15:00,38.97,38.99,38.96,38.97,17091.0,38.6138,38.6336,38.6039,38.6138,17091.0
2023-03-23 12:20:00,38.97,38.99,38.96,38.98,10380.0,38.6138,38.6336,38.6039,38.6237,10380.0
2023-03-23 12:25:00,38.98,38.99,38.97,38.98,2000.0,38.6237,38.6336,38.6138,38.6237,2000.0
2023-03-23 12:30:00,38.98,38.99,38.97,38.98,17285.0,38.6237,38.6336,38.6138,38.6237,17285.0
2023-03-23 12:35:00,38.98,38.98,38.95,38.96,11797.0,38.6237,38.6237,38.594,38.6039,11797.0
2023-03-23 12:40:00,38.95,38.95,38.92,38.95,29594.0,38.594,38.594,38.5643,38.594,29594.0
2023-03-23 12:45:00,38.94,38.94,38.91,38.93,5039.0,38.5841,38.5841,38.5544,38.5742,5039.0
2023-03-23 12:50:00,38.94,38.94,38.91,38.92,3046.0,38.5841,38.5841,38.5544,38.5643,3046.0
2023-03-23 12:55:00,38.91,38.93,38.89,38.9,13003.0,38.5544,38.5742,38.5346,38.5445,13003.0
2023-03-23 13:00:00,38.91,38.91,38.89,38.91,9271.0,38.5544,38.5544,38.5346,38.5544,9271.0
2023-03-23 13:05:00,38.91,38.93,38.88,38.89,28241.0,38.5544,38.5742,38.5246,38.5346,28241.0
2023-03-23 13:10:00,38.89,38.89,38.85,38.87,51355.0,38.5346,38.5346,38.4949,38.5147,51355.0
2023-03-23 13:15:00,38.87,38.89,38.85,38.87,165837.0,38.5147,38.5346,38.4949,38.5147,165837.0
2023-03-23 13:20:00,38.87,38.9,38.86,38.88,27420.0,38.5147,38.5445,38.5048,38.5246,27420.0
2023-03-23 13:25:00,38.87,38.88,38.84,38.86,32165.0,38.5147,38.5246,38.485,38.5048,32165.0
2023-03-23 13:30:00,38.86,38.88,38.85,38.86,16939.0,38.5048,38.5246,38.4949,38.5048,16939.0
2023-03-23 13:35:00,38.86,38.88,38.85,38.87,8196.0,38.5048,38.5246,38.4949,38.5147,8196.0
2023-03-23 13:40:00,38.87,38.9,38.87,38.9,6049.0,38.5147,38.5445,38.5147,38.5445,6049.0
2023-03-23 13:45:00,38.89,38.9,38.85,38.86,4250.0,38.5346,38.5445,38.4949,38.5048,4250.0
2023-03-23 13:50:00,38.86,38.87,38.84,38.87,6648.0,38.5048,38.5147,38.485,38.5147,6648.0
2023-03-23 13:55:00,38.86,38.88,38.84,38.88,125690.0,38.5048,38.5246,38.485,38.5246,125690.0
2023-03-23 14:00:00,38.88,38.91,38.87,38.88,642381.0,38.5246,38.5544,38.5147,38.5246,642381.0
2023-03-23 14:05:00,38.89,38.9,38.86,38.86,98752.0,38.5346,38.5445,38.5048,38.5048,98752.0
2023-03-23 14:10:00,38.86,38.88,38.85,38.88,9273.0,38.5048,38.5246,38.4949,38.5246,9273.0
2023-03-23 14:15:00,38.87,38.88,38.85,38.86,8919.0,38.5147,38.5246,38.4949,38.5048,8919.0
2023-03-23 14:20:00,38.87,38.87,38.82,38.83,51441.0,38.5147,38.5147,38.4652,38.4751,51441.0
2023-03-23 14:25:00,38.82,38.82,38.79,38.79,23675.0,38.4652,38.4652,38.4355,38.4355,23675.0
2023-03-23 14:30:00,38.78,38.8,38.77,38.79,5842.0,38.4256,38.4454,38.4157,38.4355,5842.0
2023-03-23 14:35:00,38.79,38.81,38.76,38.77,14864.0,38.4355,38.4553,38.4057,38.4157,14864.0
2023-03-23 14:40:00,38.76,38.76,38.7,38.7,12284.0,38.4057,38.4057,38.3463,38.3463,12284.0
2023-03-23 14:45:00,38.7,38.75,38.69,38.73,12964.0,38.3463,38.3958,38.3364,38.376,12964.0
2023-03-23 14:50:00,38.73,38.74,38.7,38.71,16170.0,38.376,38.3859,38.3463,38.3562,16170.0
2023-03-23 14:55:00,38.7,38.75,38.68,38.75,16530.0,38.3463,38.3958,38.3265,38.3958,16530.0
2023-03-23 15:00:00,38.76,38.89,38.75,38.81,162609.0,38.4057,38.5346,38.3958,38.4553,162609.0
2023-03-23 15:05:00,38.82,38.82,38.76,38.79,16096.0,38.4652,38.4652,38.4057,38.4355,16096.0
2023-03-23 15:10:00,38.8,38.8,38.75,38.77,15929.0,38.4454,38.4454,38.3958,38.4157,15929.0
2023-03-23 15:15:00,38.77,38.77,38.72,38.73,42220.0,38.4157,38.4157,38.3661,38.376,42220.0
2023-03-23 15:20:00,38.73,38.76,38.68,38.75,26422.0,38.376,38.4057,38.3265,38.3958,26422.0
2023-03-23 15:25:00,38.75,38.77,38.73,38.73,556736.0,38.3958,38.4157,38.376,38.376,556736.0
2023-03-23 15:30:00,38.72,38.73,38.69,38.72,121580.0,38.3661,38.376,38.3364,38.3661,121580.0
2023-03-23 15:35:00,38.72,38.76,38.72,38.74,131184.0,38.3661,38.4057,38.3661,38.3859,131184.0
2023-03-23 15:40:00,38.74,38.75,38.71,38.73,65051.0,38.3859,38.3958,38.3562,38.376,65051.0
2023-03-23 15:45:00,38.73,38.78,38.73,38.76,104624.0,38.376,38.4256,38.376,38.4057,104624.0
2023-03-23 15:50:00,38.76,38.8,38.76,38.79,183117.0,38.4057,38.4454,38.4057,38.4355,183117.0
2023-03-23 15:55:00,38.79,38.79,38.71,38.71,299189.0,38.4355,38.4355,38.3562,38.3562,299189.0
2023-03-24 09:30:00,38.37,38.43,38.37,38.39,50836.0,38.0193,38.0788,38.0193,38.0391,50836.0
2023-03-24 09:35:00,38.4,38.41,38.38,38.4,52783.0,38.049,38.0589,38.0292,38.049,52783.0
2023-03-24 09:40:00,38.41,38.42,38.35,38.39,8545.0,38.0589,38.0689,37.9995,38.0391,8545.0
2023-03-24 09:45:00,38.39,38.39,38.31,38.34,29810.0,38.0391,38.0391,37.9599,37.9896,29810.0
2023-03-24 09:50:00,38.34,38.39,38.34,38.39,16925.0,37.9896,38.0391,37.9896,38.0391,16925.0
2023-03-24 09:55:00,38.39,38.42,38.38,38.41,34199.0,38.0391,38.0689,38.0292,38.0589,34199.0
2023-03-24 10:00:00,38.4,38.43,38.39,38.4,13679.0,38.049,38.0788,38.0391,38.049,13679.0
2023-03-24 10:05:00,38.39,38.41,38.38,38.39,14441.0,38.0391,38.0589,38.0292,38.0391,14441.0
2023-03-24 10:10:00,38.4,38.45,38.39,38.42,47759.0,38.049,38.0986,38.0391,38.0689,47759.0
2023-03-24 10:15:00,38.41,38.41,38.37,38.38,31224.0,38.0589,38.0589,38.0193,38.0292,31224.0
2023-03-24 10:20:00,38.38,38.39,38.34,38.37,55756.0,38.0292,38.0391,37.9896,38.0193,55756.0
2023-03-24 10:25:00,38.38,38.44,38.37,38.44,53446.0,38.0292,38.0887,38.0193,38.0887,53446.0
2023-03-24 10:30:00,38.44,38.46,38.43,38.45,8600.0,38.0887,38.1085,38.0788,38.0986,8600.0
2023-03-24 10:35:00,38.44,38.44,38.41,38.42,12740.0,38.0887,38.0887,38.0589,38.0689,12740.0
2023-03-24 10:40:00,38.41,38.41,38.38,38.39,9520.0,38.0589,38.0589,38.0292,38.0391,9520.0
2023-03-24 10:45:00,38.39,38.41,38.38,38.39,10955.0,38.0391,38.0589,38.0292,38.0391,10955.0
2023-03-24 10:50:00,38.38,38.41,38.38,38.4,54827.0,38.0292,38.0589,38.0292,38.049,54827.0
2023-03-24 10:55:00,38.4,38.42,38.39,38.41,36135.0,38.049,38.0689,38.0391,38.0589,36135.0
2023-03-24 11:00:00,38.41,38.41,38.39,38.41,7825.0,38.0589,38.0589,38.0391,38.0589,7825.0
2023-03-24 11:05:00,38.41,38.42,38.39,38.4,11180.0,38.0589,38.0689,38.0391,38.049,11180.0
2023-03-24 11:10:00,38.38,38.38,38.34,38.36,10375.0,38.0292,38.0292,37.9896,38.0094,10375.0
2023-03-24 11:15:00,38.36,38.39,38.36,38.37,34763.0,38.0094,38.0391,38.0094,38.0193,34763.0
2023-03-24 11:20:00,38.37,38.4,38.36,38.38,73457.0,38.0193,38.049,38.0094,38.0292,73457.0
2023-03-24 11:25:00,38.39,38.42,38.39,38.42,103797.0,38.0391,38.0689,38.0391,38.0689,103797.0
2023-03-24 11:30:00,38.41,38.42,38.39,38.4,7495.0,38.0589,38.0689,38.0391,38.049,7495.0
2023-03-24 11:35:00,38.39,38.43,38.39,38.41,9726.0,38.0391,38.0788,38.0391,38.0589,9726.0
2023-03-24 11:40:00,38.42,38.42,38.41,38.41,4243.0,38.0689,38.0689,38.0589,38.0589,4243.0
2023-03-24 11:45:00,38.41,38.47,38.41,38.46,20714.0,38.0589,38.1184,38.0589,38.1085,20714.0
2023-03-24 11:50:00,38.45,38.45,38.44,38.45,7073.0,38.0986,38.0986,38.0887,38.0986,7073.0
2023-03-24 11:55:00,38.44,38.48,38.44,38.47,7184.0,38.0887,38.1283,38.0887,38.1184,7184.0
2023-03-24 12:00:00,38.46,38.49,38.44,38.45,6869.0,38.1085,38.1382,38.0887,38.0986,6869.0
2023-03-24 12:05:00,38.45,38.45,38.43,38.43,7511.0,38.0986,38.0986,38.0788,38.0788,7511.0
2023-03-24 12:10:00,38.43,38.44,38.42,38.44,1890.0,38.0788,38.0887,38.0689,38.0887,1890.0
2023-03-24 12:15:00,38.44,38.45,38.41,38.41,2850.0,38.0887,38.0986,38.0589,38.0589,2850.0
2023-03-24 12:20:00,38.42,38.43,38.4,38.42,4688.0,38.0689,38.0788,38.049,38.0689,4688.0
2023-03-24 12:25:00,38.43,38.44,38.42,38.43,3700.0,38.0788,38.0887,38.0689,38.0788,3700.0
2023-03-24 12:30:00,38.44,38.44,38.43,38.44,3800.0,38.0887,38.0887,38.0788,38.0887,3800.0
2023-03-24 12:35:00,38.44,38.46,38.43,38.45,3539.0,38.0887,38.1085,38.0788,38.0986,3539.0
2023-03-24 12:40:00,38.45,38.47,38.43,38.46,8900.0,38.0986,38.1184,38.0788,38.1085,8900.0
2023-03-24 12:45:00,38.46,38.48,38.46,38.48,2950.0,38.1085,38.1283,38.1085,38.1283,2950.0
2023-03-24 12:50:00,38.47,38.48,38.45,38.46,5255.0,38.1184,38.1283,38.0986,38.1085,5255.0
2023-03-24 12:55:00,38.46,38.48,38.46,38.46,3250.0,38.1085,38.1283,38.1085,38.1085,3250.0
2023-03-24 13:00:00,38.47,38.48,38.45,38.45,3846.0,38.1184,38.1283,38.0986,38.0986,3846.0
2023-03-24 13:05:00,38.45,38.46,38.45,38.46,1200.0,38.0986,38.1085,38.0986,38.1085,1200.0
2023-03-24 13:10:00,38.45,38.46,38.44,38.46,3930.0,38.0986,38.1085,38.0887,38.1085,3930.0
2023-03-24 13:15:00,38.46,38.46,38.45,38.45,1530.0,38.1085,38.1085,38.0986,38.0986,1530.0
2023-03-24 13:20:00,38.45,38.47,38.44,38.45,24782.0,38.0986,38.1184,38.0887,38.0986,24782.0
2023-03-24 13:25:00,38.45,38.48,38.45,38.46,16722.0,38.0986,38.1283,38.0986,38.1085,16722.0
2023-03-24 13:30:00,38.46,38.47,38.45,38.45,6558.0,38.1085,38.1184,38.0986,38.0986,6558.0
2023-03-24 13:35:00,38.46,38.48,38.46,38.48,13603.0,38.1085,38.1283,38.1085,38.1283,13603.0
2023-03-24 13:40:00,38.48,38.48,38.46,38.47,9612.0,38.1283,38.1283,38.1085,38.1184,9612.0
2023-03-24 13:45:00,38.47,38.47,38.44,38.45,3299.0,38.1184,38.1184,38.0887,38.0986,3299.0
2023-03-24 13:50:00,38.45,38.45,38.43,38.44,5494.0,38.0986,38.0986,38.0788,38.0887,5494.0
2023-03-24 13:55:00,38.44,38.46,38.43,38.45,6586.0,38.0887,38.1085,38.0788,38.0986,6586.0
2023-03-24 14:00:00,38.46,38.48,38.46,38.48,3069.0,38.1085,38.1283,38.1085,38.1283,3069.0
2023-03-24 14:05:00,38.47,38.48,38.45,38.47,9480.0,38.1184,38.1283,38.0986,38.1184,9480.0
2023-03-24 14:10:00,38.47,38.48,38.47,38.48,5065.0,38.1184,38.1283,38.1184,38.1283,5065.0
2023-03-24 14:15:00,38.48,38.49,38.47,38.48,8776.0,38.1283,38.1382,38.1184,38.1283,8776.0
2023-03-24 14:20:00,38.49,38.5,38.48,38.48,10543.0,38.1382,38.1481,38.1283,38.1283,10543.0
2023-03-24 14:25:00,38.48,38.49,38.47,38.48,4791.0,38.1283,38.1382,38.1184,38.1283,4791.0
2023-03-24 14:30:00,38.48,38.52,38.48,38.52,21071.0,38.1283,38.1679,38.1283,38.1679,21071.0
2023-03-24 14:35:00,38.51,38.52,38.5,38.52,4650.0,38.158,38.1679,38.1481,38.1679,4650.0
2023-03-24 14:40:00,38.52,38.52,38.5,38.52,8618.0,38.1679,38.1679,38.1481,38.1679,8618.0
2023-03-24 14:45:00,38.52,38.53,38.51,38.52,5400.0,38.1679,38.1778,38.158,38.1679,5400.0
2023-03-24 14:50:00,38.52,38.52,38.5,38.51,6042.0,38.1679,38.1679,38.1481,38.158,6042.0
2023-03-24 14:55:00,38.51,38.51,38.5,38.5,4908.0,38.158,38.158,38.1481,38.1481,4908.0
2023-03-24 15:00:00,38.5,38.51,38.48,38.48,10596.0,38.1481,38.158,38.1283,38.1283,10596.0
2023-03-24 15:05:00,38.48,38.5,38.47,38.48,14117.0,38.1283,38.1481,38.1184,38.1283,14117.0
2023-03-24 15:10:00,38.48,38.5,38.48,38.5,7222.0,38.1283,38.1481,38.1283,38.1481,7222.0
2023-03-24 15:15:00,38.49,38.52,38.49,38.52,15052.0,38.1382,38.1679,38.1382,38.1679,15052.0
2023-03-24 15:20:00,38.52,38.55,38.51,38.54,19348.0,38.1679,38.1977,38.158,38.1878,19348.0
2023-03-24 15:25:00,38.53,38.56,38.53,38.55,7412.0,38.1778,38.2076,38.1778,38.1977,7412.0
2023-03-24 15:30:00,38.55,38.56,38.54,38.54,44929.0,38.1977,38.2076,38.1878,38.1878,44929.0
2023-03-24 15:35:00,38.54,38.56,38.54,38.54,35865.0,38.1878,38.2076,38.1878,38.1878,35865.0
2023-03-24 15:40:00,38.54,38.55,38.53,38.54,11522.0,38.1878,38.1977,38.1778,38.1878,11522.0
2023-03-24 15:45:00,38.54,38.54,38.52,38.52,33655.0,38.1878,38.1878,38.1679,38.1679,33655.0
2023-03-24 15:50:00,38.52,38.53,38.51,38.51,60792.0,38.1679,38.1778,38.158,38.158,60792.0
2023-03-24 15:55:00,38.51,38.56,38.5,38.55,100470.0,38.158,38.2076,38.1481,38.1977,100470.0
2023-03-27 09:30:00,38.51,38.54,38.5,38.54,40756.0,38.158,38.1878,38.1481,38.1878,40756.0
2023-03-27 09:35:00,38.55,38.55,38.51,38.52,42725.0,38.1977,38.1977,38.158,38.1679,42725.0
2023-03-27 09:40:00,38.52,38.56,38.52,38.56,32971.0,38.1679,38.2076,38.1679,38.2076,32971.0
2023-03-27 09:45:00,38.56,38.58,38.55,38.56,48294.0,38.2076,38.2274,38.1977,38.2076,48294.0
2023-03-27 09:50:00,38.55,38.57,38.53,38.54,41021.0,38.1977,38.2175,38.1778,38.1878,41021.0
2023-03-27 09:55:00,38.54,38.55,38.52,38.52,9851.0,38.1878,38.1977,38.1679,38.1679,9851.0
2023-03-27 10:00:00,38.54,38.54,38.52,38.54,46396.0,38.1878,38.1878,38.1679,38.1878,46396.0
2023-03-27 10:05:00,38.54,38.54,38.51,38.53,11555.0,38.1878,38.1878,38.158,38.1778,11555.0
2023-03-27 10:10:00,38.54,38.54,38.52,38.52,2568.0,38.1878,38.1878,38.1679,38.1679,2568.0
2023-03-27 10:15:00,38.52,38.54,38.51,38.52,28441.0,38.1679,38.1878,38.158,38.1679,28441.0
2023-03-27 10:20:00,38.52,38.54,38.52,38.53,9816.0,38.1679,38.1878,38.1679,38.1778,9816.0
2023-03-27 10:25:00,38.52,38.52,38.49,38.51,5582.0,38.1679,38.1679,38.1382,38.158,5582.0
2023-03-27 10:30:00,38.51,38.51,38.48,38.48,55126.0,38.158,38.158,38.1283,38.1283,55126.0
2023-03-27 10:35:00,38.48,38.49,38.47,38.48,8839.0,38.1283,38.1382,38.1184,38.1283,8839.0
2023-03-27 10:40:00,38.48,38.49,38.47,38.48,7313.0,38.1283,38.1382,38.1184,38.1283,7313.0
2023-03-27 10:45:00,38.48,38.5,38.47,38.5,4022.0,38.1283,38.1481,38.1184,38.1481,4022.0
2023-03-27 10:50:00,38.5,38.52,38.49,38.52,7526.0,38.1481,38.1679,38.1382,38.1679,7526.0
2023-03-27 10:55:00,38.52,38.53,38.49,38.49,23749.0,38.1679,38.1778,38.1382,38.1382,23749.0
2023-03-27 11:00:00,38.5,38.5,38.49,38.49,3397.0,38.1481,38.1481,38.1382,38.1382,3397.0
2023-03-27 11:05:00,38.48,38.5,38.47,38.48,8231.0,38.1283,38.1481,38.1184,38.1283,8231.0
2023-03-27 11:10:00,38.48,38.5,38.47,38.5,22262.0,38.1283,38.1481,38.1184,38.1481,22262.0
2023-03-27 11:15:00,38.5,38.5,38.48,38.49,10963.0,38.1481,38.1481,38.1283,38.1382,10963.0
2023-03-27 11:20:00,38.49,38.51,38.49,38.5,5643.0,38.1382,38.158,38.1382,38.1481,5643.0
2023-03-27 11:25:00,38.51,38.53,38.5,38.53,11892.0,38.158,38.1778,38.1481,38.1778,11892.0
2023-03-27 11:30:00,38.53,38.55,38.51,38.52,21398.0,38.1778,38.1977,38.158,38.1679,21398.0
2023-03-27 11:35:00,38.52,38.53,38.51,38.51,6500.0,38.1679,38.1778,38.158,38.158,6500.0
2023-03-27 11:40:00,38.52,38.52,38.49,38.5,8642.0,38.1679,38.1679,38.1382,38.1481,8642.0
2023-03-27 11:45:00,38.49,38.51,38.49,38.51,35726.0,38.1382,38.158,38.1382,38.158,35726.0
2023-03-27 11:50:00,38.51,38.52,38.49,38.5,18985.0,38.158,38.1679,38.1382,38.1481,18985.0
2023-03-27 11:55:00,38.5,38.51,38.48,38.5,15514.0,38.1481,38.158,38.1283,38.1481,15514.0
2023-03-27 12:00:00,38.5,38.53,38.5,38.52,8798.0,38.1481,38.1778,38.1481,38.1679,8798.0
2023-03-27 12:05:00,38.52,38.52,38.5,38.52,13582.0,38.1679,38.1679,38.1481,38.1679,13582.0
2023-03-27 12:10:00,38.52,38.53,38.5,38.52,6801.0,38.1679,38.1778,38.1481,38.1679,6801.0
2023-03-27 12:15:00,38.52,38.56,38.52,38.55,15910.0,38.1679,38.2076,38.1679,38.1977,15910.0
2023-03-27 12:20:00,38.55,38.57,38.54,38.57,5301.0,38.1977,38.2175,38.1878,38.2175,5301.0
2023-03-27 12:25:00,38.56,38.57,38.55,38.56,8079.0,38.2076,38.2175,38.1977,38.2076,8079.0
2023-03-27 12:30:00,38.57,38.57,38.54,38.55,5395.0,38.2175,38.2175,38.1878,38.1977,5395.0
2023-03-27 12:35:00,38.55,38.56,38.53,38.54,6139.0,38.1977,38.2076,38.1778,38.1878,6139.0
2023-03-27 12:40:00,38.53,38.53,38.52,38.52,9472.0,38.1778,38.1778,38.1679,38.1679,9472.0
2023-03-27 12:45:00,38.53,38.54,38.52,38.54,7865.0,38.1778,38.1878,38.1679,38.1878,7865.0
2023-03-27 12:50:00,38.54,38.55,38.54,38.55,15529.0,38.1878,38.1977,38.1878,38.1977,15529.0
2023-03-27 12:55:00,38.55,38.57,38.54,38.57,6668.0,38.1977,38.2175,38.1878,38.2175,6668.0
2023-03-27 13:00:00,38.57,38.6,38.57,38.6,39452.0,38.2175,38.2472,38.2175,38.2472,39452.0
2023-03-27 13:05:00,38.59,38.6,38.57,38.57,19484.0,38.2373,38.2472,38.2175,38.2175,19484.0
2023-03-27 13:10:00,38.57,38.57,38.54,38.56,7931.0,38.2175,38.2175,38.1878,38.2076,7931.0
2023-03-27 13:15:00,38.55,38.55,38.54,38.55,1766.0,38.1977,38.1977,38.1878,38.1977,1766.0
2023-03-27 13:20:00,38.55,38.58,38.55,38.58,5800.0,38.1977,38.2274,38.1977,38.2274,5800.0
2023-03-27 13:25:00,38.58,38.59,38.57,38.59,4248.0,38.2274,38.2373,38.2175,38.2373,4248.0
2023-03-27 13:30:00,38.59,38.6,38.59,38.59,22012.0,38.2373,38.2472,38.2373,38.2373,22012.0
2023-03-27 13:35:00,38.59,38.59,38.57,38.58,8200.0,38.2373,38.2373,38.2175,38.2274,8200.0
2023-03-27 13:40:00,38.58,38.59,38.57,38.59,5809.0,38.2274,38.2373,38.2175,38.2373,5809.0
2023-03-27 13:45:00,38.59,38.59,38.58,38.59,5474.0,38.2373,38.2373,38.2274,38.2373,5474.0
2023-03-27 13:50:00,38.58,38.58,38.56,38.57,9320.0,38.2274,38.2274,38.2076,38.2175,9320.0
2023-03-27 13:55:00,38.56,38.57,38.56,38.57,6568.0,38.2076,38.2175,38.2076,38.2175,6568.0
2023-03-27 14:00:00,38.57,38.57,38.54,38.55,13173.0,38.2175,38.2175,38.1878,38.1977,13173.0
2023-03-27 14:05:00,38.55,38.57,38.54,38.56,10597.0,38.1977,38.2175,38.1878,38.2076,10597.0
2023-03-27 14:10:00,38.57,38.58,38.56,38.58,8069.0,38.2175,38.2274,38.2076,38.2274,8069.0
2023-03-27 14:15:00,38.58,38.59,38.58,38.59,14600.0,38.2274,38.2373,38.2274,38.2373,14600.0
2023-03-27 14:20:00,38.59,38.61,38.59,38.61,4986.0,38.2373,38.2571,38.2373,38.2571,4986.0
2023-03-27 14:25:00,38.61,38.63,38.61,38.63,43485.0,38.2571,38.2769,38.2571,38.2769,43485.0
2023-03-27 14:30:00,38.63,38.64,38.62,38.63,11641.0,38.2769,38.2868,38.267,38.2769,11641.0
2023-03-27 14:35:00,38.64,38.64,38.63,38.64,10752.0,38.2868,38.2868,38.2769,38.2868,10752.0
2023-03-27 14:40:00,38.64,38.64,38.63,38.64,2751.0,38.2868,38.2868,38.2769,38.2868,2751.0
2023-03-27 14:45:00,38.63,38.64,38.62,38.64,18412.0,38.2769,38.2868,38.267,38.2868,18412.0
2023-03-27 14:50:00,38.64,38.64,38.63,38.63,8764.0,38.2868,38.2868,38.2769,38.2769,8764.0
2023-03-27 14:55:00,38.64,38.64,38.63,38.64,20207.0,38.2868,38.2868,38.2769,38.2868,20207.0
2023-03-27 15:00:00,38.64,38.66,38.63,38.65,25251.0,38.2868,38.3067,38.2769,38.2968,25251.0
2023-03-27 15:05:00,38.65,38.66,38.64,38.65,21765.0,38.2968,38.3067,38.2868,38.2968,21765.0
2023-03-27 15:10:00,38.65,38.66,38.64,38.65,9520.0,38.2968,38.3067,38.2868,38.2968,9520.0
2023-03-27 15:15:00,38.65,38.66,38.64,38.65,9956.0,38.2968,38.3067,38.2868,38.2968,9956.0
2023-03-27 15:20:00,38.65,38.65,38.64,38.65,5997.0,38.2968,38.2968,38.2868,38.2968,5997.0
2023-03-27 15:25:00,38.65,38.67,38.64,38.66,19182.0,38.2968,38.3166,38.2868,38.3067,19182.0
2023-03-27 15:30:00,38.66,38.68,38.65,38.66,17116.0,38.3067,38.3265,38.2968,38.3067,17116.0
2023-03-27 15:35:00,38.67,38.67,38.64,38.66,49370.0,38.3166,38.3166,38.2868,38.3067,49370.0
2023-03-27 15:40:00,38.66,38.67,38.65,38.66,19700.0,38.3067,38.3166,38.2968,38.3067,19700.0
2023-03-27 15:45:00,38.67,38.67,38.65,38.66,24776.0,38.3166,38.3166,38.2968,38.3067,24776.0
2023-03-27 15:50:00,38.67,38.68,38.65,38.67,110399.0,38.3166,38.3265,38.2968,38.3166,110399.0
2023-03-27 15:55:00,38.67,38.67,38.65,38.66,390638.0,38.3166,38.3166,38.2968,38.3067,390638.0
2023-03-28 09:30:00,38.43,38.44,38.39,38.44,61273.0,38.0788,38.0887,38.0391,38.0887,61273.0
2023-03-28 09:35:00,38.45,38.46,38.43,38.45,32883.0,38.0986,38.1085,38.0788,38.0986,32883.0
2023-03-28 09:40:00,38.46,38.46,38.43,38.44,16124.0,38.1085,38.1085,38.0788,38.0887,16124.0
2023-03-28 09:45:00,38.45,38.47,38.44,38.47,10954.0,38.0986,38.1184,38.0887,38.1184,10954.0
2023-03-28 09:50:00,38.47,38.47,38.44,38.47,9202.0,38.1184,38.1184,38.0887,38.1184,9202.0
2023-03-28 09:55:00,38.46,38.47,38.43,38.44,6995.0,38.1085,38.1184,38.0788,38.0887,6995.0
2023-03-28 10:00:00,38.44,38.46,38.42,38.45,12399.0,38.0887,38.1085,38.0689,38.0986,12399.0
2023-03-28 10:05:00,38.45,38.48,38.43,38.48,205409.0,38.0986,38.1283,38.0788,38.1283,205409.0
2023-03-28 10:10:00,38.48,38.5,38.47,38.47,52242.0,38.1283,38.1481,38.1184,38.1184,52242.0
2023-03-28 10:15:00,38.47,38.47,38.46,38.47,3808.0,38.1184,38.1184,38.1085,38.1184,3808.0
2023-03-28 10:20:00,38.47,38.48,38.45,38.45,6778.0,38.1184,38.1283,38.0986,38.0986,6778.0
2023-03-28 10:25:00,38.45,38.46,38.43,38.44,12276.0,38.0986,38.1085,38.0788,38.0887,12276.0
2023-03-28 10:30:00,38.45,38.45,38.39,38.39,11722.0,38.0986,38.0986,38.0391,38.0391,11722.0
2023-03-28 10:35:00,38.4,38.41,38.39,38.41,8800.0,38.049,38.0589,38.0391,38.0589,8800.0
2023-03-28 10:40:00,38.41,38.41,38.4,38.4,9499.0,38.0589,38.0589,38.049,38.049,9499.0
2023-03-28 10:45:00,38.41,38.43,38.41,38.43,7026.0,38.0589,38.0788,38.0589,38.0788,7026.0
2023-03-28 10:50:00,38.44,38.44,38.41,38.41,9399.0,38.0887,38.0887,38.0589,38.0589,9399.0
2023-03-28 10:55:00,38.41,38.42,38.4,38.42,5277.0,38.0589,38.0689,38.049,38.0689,5277.0
2023-03-28 11:00:00,38.42,38.44,38.42,38.44,12191.0,38.0689,38.0887,38.0689,38.0887,12191.0
2023-03-28 11:05:00,38.44,38.44,38.43,38.43,3246.0,38.0887,38.0887,38.0788,38.0788,3246.0
2023-03-28 11:10:00,38.43,38.44,38.42,38.43,10054.0,38.0788,38.0887,38.0689,38.0788,10054.0
2023-03-28 11:15:00,38.43,38.45,38.43,38.44,6058.0,38.0788,38.0986,38.0788,38.0887,6058.0
2023-03-28 11:20:00,38.45,38.45,38.43,38.44,4310.0,38.0986,38.0986,38.0788,38.0887,4310.0
2023-03-28 11:25:00,38.44,38.45,38.42,38.44,12766.0,38.0887,38.0986,38.0689,38.0887,12766.0
2023-03-28 11:30:00,38.45,38.46,38.43,38.44,9201.0,38.0986,38.1085,38.0788,38.0887,9201.0
2023-03-28 11:35:00,38.44,38.46,38.43,38.45,11307.0,38.0887,38.1085,38.0788,38.0986,11307.0
2023-03-28 11:40:00,38.46,38.46,38.44,38.44,7994.0,38.1085,38.1085,38.0887,38.0887,7994.0
2023-03-28 11:45:00,38.44,38.46,38.43,38.44,9590.0,38.0887,38.1085,38.0788,38.0887,9590.0
2023-03-28 11:50:00,38.44,38.46,38.44,38.45,3058.0,38.0887,38.1085,38.0887,38.0986,3058.0
2023-03-28 11:55:00,38.46,38.46,38.45,38.46,2200.0,38.1085,38.1085,38.0986,38.1085,2200.0
2023-03-28 12:00:00,38.46,38.47,38.45,38.45,25267.0,38.1085,38.1184,38.0986,38.0986,25267.0
2023-03-28 12:05:00,38.44,38.45,38.42,38.43,4473.0,38.0887,38.0986,38.0689,38.0788,4473.0
2023-03-28 12:10:00,38.43,38.43,38.42,38.42,1862.0,38.0788,38.0788,38.0689,38.0689,1862.0
2023-03-28 12:15:00,38.43,38.43,38.41,38.42,2640.0,38.0788,38.0788,38.0589,38.0689,2640.0
2023-03-28 12:20:00,38.42,38.43,38.42,38.43,3670.0,38.0689,38.0788,38.0689,38.0788,3670.0
2023-03-28 12:25:00,38.43,38.43,38.42,38.43,1800.0,38.0788,38.0788,38.0689,38.0788,1800.0
2023-03-28 12:30:00,38.43,38.43,38.39,38.4,123737.0,38.0788,38.0788,38.0391,38.049,123737.0
2023-03-28 12:35:00,38.41,38.42,38.4,38.41,17267.0,38.0589,38.0689,38.049,38.0589,17267.0
2023-03-28 12:40:00,38.41,38.43,38.41,38.41,23894.0,38.0589,38.0788,38.0589,38.0589,23894.0
2023-03-28 12:45:00,38.41,38.42,38.41,38.41,6376.0,38.0589,38.0689,38.0589,38.0589,6376.0
2023-03-28 12:50:00,38.41,38.41,38.39,38.4,17409.0,38.0589,38.0589,38.0391,38.049,17409.0
2023-03-28 12:55:00,38.4,38.41,38.39,38.41,5822.0,38.049,38.0589,38.0391,38.0589,5822.0
2023-03-28 13:00:00,38.41,38.42,38.4,38.41,16563.0,38.0589,38.0689,38.049,38.0589,16563.0
2023-03-28 13:05:00,38.41,38.41,38.38,38.39,39474.0,38.0589,38.0589,38.0292,38.0391,39474.0
2023-03-28 13:10:00,38.4,38.4,38.39,38.39,3865.0,38.049,38.049,38.0391,38.0391,3865.0
2023-03-28 13:15:00,38.4,38.4,38.39,38.4,4716.0,38.049,38.049,38.0391,38.049,4716.0
2023-03-28 13:20:00,38.41,38.41,38.39,38.4,3400.0,38.0589,38.0589,38.0391,38.049,3400.0
2023-03-28 13:25:00,38.4,38.4,38.39,38.4,8122.0,38.049,38.049,38.0391,38.049,8122.0
2023-03-28 13:30:00,38.39,38.4,38.35,38.36,17247.0,38.0391,38.049,37.9995,38.0094,17247.0
2023-03-28 13:35:00,38.36,38.36,38.35,38.35,7577.0,38.0094,38.0094,37.9995,37.9995,7577.0
2023-03-28 13:40:00,38.36,38.36,38.34,38.34,5130.0,38.0094,38.0094,37.9896,37.9896,5130.0
2023-03-28 13:45:00,38.34,38.35,38.32,38.33,92442.0,37.9896,37.9995,37.9698,37.9797,92442.0
2023-03-28 13:50:00,38.33,38.33,38.31,38.31,8909.0,37.9797,37.9797,37.9599,37.9599,8909.0
2023-03-28 13:55:00,38.32,38.32,38.28,38.28,44165.0,37.9698,37.9698,37.9301,37.9301,44165.0
2023-03-28 14:00:00,38.27,38.31,38.27,38.31,18653.0,37.9202,37.9599,37.9202,37.9599,18653.0
2023-03-28 14:05:00,38.3,38.32,38.3,38.31,8118.0,37.95,37.9698,37.95,37.9599,8118.0
2023-03-28 14:10:00,38.31,38.31,38.3,38.31,14950.0,37.9599,37.9599,37.95,37.9599,14950.0
2023-03-28 14:15:00,38.31,38.32,38.3,38.3,13936.0,37.9599,37.9698,37.95,37.95,13936.0
2023-03-28 14:20:00,38.31,38.32,38.31,38.32,12009.0,37.9599,37.9698,37.9599,37.9698,12009.0
2023-03-28 14:25:00,38.32,38.33,38.31,38.32,30092.0,37.9698,37.9797,37.9599,37.9698,30092.0
2023-03-28 14:30:00,38.33,38.33,38.31,38.32,8022.0,37.9797,37.9797,37.9599,37.9698,8022.0
2023-03-28 14:35:00,38.31,38.34,38.31,38.33,27871.0,37.9599,37.9896,37.9599,37.9797,27871.0
2023-03-28 14:40:00,38.33,38.35,38.33,38.34,3603.0,37.9797,37.9995,37.9797,37.9896,3603.0
2023-03-28 14:45:00,38.35,38.37,38.35,38.36,13600.0,37.9995,38.0193,37.9995,38.0094,13600.0
2023-03-28 14:50:00,38.36,38.36,38.35,38.36,4341.0,38.0094,38.0094,37.9995,38.0094,4341.0
2023-03-28 14:55:00,38.35,38.36,38.34,38.36,49640.0,37.9995,38.0094,37.9896,38.0094,49640.0
2023-03-28 15:00:00,38.36,38.37,38.36,38.36,7895.0,38.0094,38.0193,38.0094,38.0094,7895.0
2023-03-28 15:05:00,38.37,38.38,38.36,38.38,13113.0,38.0193,38.0292,38.0094,38.0292,13113.0
2023-03-28 15:10:00,38.37,38.38,38.37,38.37,7507.0,38.0193,38.0292,38.0193,38.0193,7507.0
2023-03-28 15:15:00,38.37,38.38,38.36,38.37,36905.0,38.0193,38.0292,38.0094,38.0193,36905.0
2023-03-28 15:20:00,38.37,38.38,38.36,38.38,9271.0,38.0193,38.0292,38.0094,38.0292,9271.0
2023-03-28 15:25:00,38.38,38.38,38.36,38.36,23648.0,38.0292,38.0292,38.0094,38.0094,23648.0
2023-03-28 15:30:00,38.37,38.38,38.36,38.38,16103.0,38.0193,38.0292,38.0094,38.0292,16103.0
2023-03-28 15:35:00,38.38,38.4,38.37,38.38,14893.0,38.0292,38.049,38.0193,38.0292,14893.0
2023-03-28 15:40:00,38.38,38.39,38.37,38.38,24353.0,38.0292,38.0391,38.0193,38.0292,24353.0
2023-03-28 15:45:00,38.38,38.39,38.36,38.39,48172.0,38.0292,38.0391,38.0094,38.0391,48172.0
2023-03-28 15:50:00,38.39,38.41,38.38,38.4,68749.0,38.0391,38.0589,38.0292,38.049,68749.0
2023-03-28 15:55:00,38.4,38.41,38.39,38.39,97708.0,38.049,38.0589,38.0391,38.0391,97708.0
2023-03-29 09:30:00,38.59,38.62,38.57,38.62,44380.0,38.2373,38.267,38.2175,38.267,44380.0
2023-03-29 09:35:00,38.62,38.62,38.59,38.59,21050.0,38.267,38.267,38.2373,38.2373,21050.0
2023-03-29 09:40:00,38.59,38.62,38.57,38.61,28023.0,38.2373,38.267,38.2175,38.2571,28023.0
2023-03-29 09:45:00,38.61,38.64,38.59,38.62,55058.0,38.2571,38.2868,38.2373,38.267,55058.0
2023-03-29 09:50:00,38.62,38.66,38.62,38.65,17600.0,38.267,38.3067,38.267,38.2968,17600.0
2023-03-29 09:55:00,38.65,38.66,38.64,38.66,20363.0,38.2968,38.3067,38.2868,38.3067,20363.0
2023-03-29 10:00:00,38.66,38.68,38.65,38.68,22911.0,38.3067,38.3265,38.2968,38.3265,22911.0
2023-03-29 10:05:00,38.68,38.69,38.65,38.68,28387.0,38.3265,38.3364,38.2968,38.3265,28387.0
2023-03-29 10:10:00,38.68,38.68,38.64,38.66,21287.0,38.3265,38.3265,38.2868,38.3067,21287.0
2023-03-29 10:15:00,38.65,38.66,38.64,38.65,5816.0,38.2968,38.3067,38.2868,38.2968,5816.0
2023-03-29 10:20:00,38.65,38.67,38.63,38.64,23972.0,38.2968,38.3166,38.2769,38.2868,23972.0
2023-03-29 10:25:00,38.63,38.63,38.61,38.63,7066.0,38.2769,38.2769,38.2571,38.2769,7066.0
2023-03-29 10:30:00,38.62,38.64,38.62,38.63,4871.0,38.267,38.2868,38.267,38.2769,4871.0
2023-03-29 10:35:00,38.63,38.64,38.62,38.63,11525.0,38.2769,38.2868,38.267,38.2769,11525.0
2023-03-29 10:40:00,38.63,38.64,38.61,38.63,36717.0,38.2769,38.2868,38.2571,38.2769,36717.0
2023-03-29 10:45:00,38.62,38.62,38.6,38.61,28006.0,38.267,38.267,38.2472,38.2571,28006.0
2023-03-29 10:50:00,38.61,38.62,38.59,38.6,14000.0,38.2571,38.267,38.2373,38.2472,14000.0
2023-03-29 10:55:00,38.59,38.61,38.58,38.59,36286.0,38.2373,38.2571,38.2274,38.2373,36286.0
2023-03-29 11:00:00,38.59,38.61,38.59,38.61,7100.0,38.2373,38.2571,38.2373,38.2571,7100.0
2023-03-29 11:05:00,38.61,38.62,38.6,38.62,8328.0,38.2571,38.267,38.2472,38.267,8328.0
2023-03-29 11:10:00,38.61,38.61,38.6,38.6,2875.0,38.2571,38.2571,38.2472,38.2472,2875.0
2023-03-29 11:15:00,38.61,38.61,38.59,38.59,25876.0,38.2571,38.2571,38.2373,38.2373,25876.0
2023-03-29 11:20:00,38.59,38.62,38.59,38.61,17802.0,38.2373,38.267,38.2373,38.2571,17802.0
2023-03-29 11:25:00,38.61,38.61,38.6,38.61,14455.0,38.2571,38.2571,38.2472,38.2571,14455.0
2023-03-29 11:30:00,38.61,38.66,38.61,38.66,37870.0,38.2571,38.3067,38.2571,38.3067,37870.0
2023-03-29 11:35:00,38.65,38.66,38.64,38.65,8783.0,38.2968,38.3067,38.2868,38.2968,8783.0
2023-03-29 11:40:00,38.65,38.65,38.64,38.65,8948.0,38.2968,38.2968,38.2868,38.2968,8948.0
2023-03-29 11:45:00,38.65,38.67,38.65,38.66,37255.0,38.2968,38.3166,38.2968,38.3067,37255.0
2023-03-29 11:50:00,38.66,38.67,38.66,38.66,13640.0,38.3067,38.3166,38.3067,38.3067,13640.0
2023-03-29 11:55:00,38.66,38.69,38.66,38.67,14677.0,38.3067,38.3364,38.3067,38.3166,14677.0
2023-03-29 12:00:00,38.66,38.67,38.66,38.66,14484.0,38.3067,38.3166,38.3067,38.3067,14484.0
2023-03-29 12:05:00,38.67,38.67,38.64,38.66,11388.0,38.3166,38.3166,38.2868,38.3067,11388.0
2023-03-29 12:10:00,38.66,38.66,38.65,38.66,2753.0,38.3067,38.3067,38.2968,38.3067,2753.0
2023-03-29 12:15:00,38.66,38.67,38.65,38.66,15302.0,38.3067,38.3166,38.2968,38.3067,15302.0
2023-03-29 12:20:00,38.66,38.67,38.66,38.66,1994.0,38.3067,38.3166,38.3067,38.3067,1994.0
2023-03-29 12:25:00,38.66,38.66,38.64,38.65,15035.0,38.3067,38.3067,38.2868,38.2968,15035.0
2023-03-29 12:30:00,38.65,38.65,38.63,38.64,7790.0,38.2968,38.2968,38.2769,38.2868,7790.0
2023-03-29 12:35:00,38.63,38.64,38.63,38.64,2659.0,38.2769,38.2868,38.2769,38.2868,2659.0
2023-03-29 12:40:00,38.64,38.64,38.62,38.62,9650.0,38.2868,38.2868,38.267,38.267,9650.0
2023-03-29 12:45:00,38.62,38.63,38.61,38.62,9725.0,38.267,38.2769,38.2571,38.267,9725.0
2023-03-29 12:50:00,38.62,38.63,38.61,38.61,8683.0,38.267,38.2769,38.2571,38.2571,8683.0
2023-03-29 12:55:00,38.62,38.62,38.59,38.59,9241.0,38.267,38.267,38.2373,38.2373,9241.0
2023-03-29 13:00:00,38.59,38.6,38.58,38.59,10625.0,38.2373,38.2472,38.2274,38.2373,10625.0
2023-03-29 13:05:00,38.61,38.62,38.6,38.62,11100.0,38.2571,38.267,38.2472,38.267,11100.0
2023-03-29 13:10:00,38.62,38.63,38.62,38.63,2707.0,38.267,38.2769,38.267,38.2769,2707.0
2023-03-29 13:15:00,38.63,38.63,38.61,38.62,24760.0,38.2769,38.2769,38.2571,38.267,24760.0
2023-03-29 13:20:00,38.61,38.62,38.6,38.61,10681.0,38.2571,38.267,38.2472,38.2571,10681.0
2023-03-29 13:25:00,38.61,38.62,38.6,38.62,8295.0,38.2571,38.267,38.2472,38.267,8295.0
2023-03-29 13:30:00,38.63,38.63,38.61,38.62,4218.0,38.2769,38.2769,38.2571,38.267,4218.0
2023-03-29 13:35:00,38.62,38.62,38.6,38.6,32280.0,38.267,38.267,38.2472,38.2472,32280.0
2023-03-29 13:40:00,38.61,38.61,38.6,38.6,10929.0,38.2571,38.2571,38.2472,38.2472,10929.0
2023-03-29 13:45:00,38.6,38.61,38.6,38.6,4516.0,38.2472,38.2571,38.2472,38.2472,4516.0
2023-03-29 13:50:00,38.6,38.6,38.59,38.59,9200.0,38.2472,38.2472,38.2373,38.2373,9200.0
2023-03-29 13:55:00,38.59,38.6,38.58,38.59,52747.0,38.2373,38.2472,38.2274,38.2373,52747.0
2023-03-29 14:00:00,38.59,38.59,38.57,38.57,9747.0,38.2373,38.2373,38.2175,38.2175,9747.0
2023-03-29 14:05:00,38.58,38.58,38.56,38.58,21128.0,38.2274,38.2274,38.2076,38.2274,21128.0
2023-03-29 14:10:00,38.58,38.59,38.57,38.58,5425.0,38.2274,38.2373,38.2175,38.2274,5425.0
2023-03-29 14:15:00,38.57,38.58,38.56,38.58,9276.0,38.2175,38.2274,38.2076,38.2274,9276.0
2023-03-29 14:20:00,38.57,38.59,38.56,38.59,4862.0,38.2175,38.2373,38.2076,38.2373,4862.0
2023-03-29 14:25:00,38.58,38.59,38.58,38.58,800.0,38.2274,38.2373,38.2274,38.2274,800.0
2023-03-29 14:30:00,38.58,38.59,38.58,38.59,17174.0,38.2274,38.2373,38.2274,38.2373,17174.0
2023-03-29 14:35:00,38.58,38.58,38.57,38.58,28623.0,38.2274,38.2274,38.2175,38.2274,28623.0
2023-03-29 14:40:00,38.58,38.58,38.56,38.57,18851.0,38.2274,38.2274,38.2076,38.2175,18851.0
2023-03-29 14:45:00,38.57,38.59,38.57,38.58,13835.0,38.2175,38.2373,38.2175,38.2274,13835.0
2023-03-29 14:50:00,38.57,38.59,38.56,38.59,54248.0,38.2175,38.2373,38.2076,38.2373,54248.0
2023-03-29 14:55:00,38.59,38.6,38.59,38.59,7900.0,38.2373,38.2472,38.2373,38.2373,7900.0
2023-03-29 15:00:00,38.59,38.6,38.57,38.59,100644.0,38.2373,38.2472,38.2175,38.2373,100644.0
2023-03-29 15:05:00,38.59,38.61,38.59,38.61,18133.0,38.2373,38.2571,38.2373,38.2571,18133.0
2023-03-29 15:10:00,38.61,38.62,38.6,38.62,8364.0,38.2571,38.267,38.2472,38.267,8364.0
2023-03-29 15:15:00,38.62,38.65,38.61,38.65,8455.0,38.267,38.2968,38.2571,38.2968,8455.0
2023-03-29 15:20:00,38.65,38.65,38.64,38.65,800.0,38.2968,38.2968,38.2868,38.2968,800.0
2023-03-29 15:25:00,38.65,38.66,38.64,38.66,12903.0,38.2968,38.3067,38.2868,38.3067,12903.0
2023-03-29 15:30:00,38.66,38.66,38.64,38.65,37359.0,38.3067,38.3067,38.2868,38.2968,37359.0
2023-03-29 15:35:00,38.65,38.65,38.64,38.65,18911.0,38.2968,38.2968,38.2868,38.2968,18911.0
2023-03-29 15:40:00,38.64,38.66,38.63,38.66,25560.0,38.2868,38.3067,38.2769,38.3067,25560.0
2023-03-29 15:45:00,38.66,38.67,38.65,38.66,21523.0,38.3067,38.3166,38.2968,38.3067,21523.0
2023-03-29 15:50:00,38.66,38.68,38.66,38.68,78076.0,38.3067,38.3265,38.3067,38.3265,78076.0
2023-03-29 15:55:00,38.68,38.68,38.65,38.66,184472.0,38.3265,38.3265,38.2968,38.3067,184472.0
2023-03-30 09:30:00,38.87,38.92,38.86,38.88,37910.0,38.5147,38.5643,38.5048,38.5246,37910.0
2023-03-30 09:35:00,38.88,38.89,38.85,38.87,16330.0,38.5246,38.5346,38.4949,38.5147,16330.0
2023-03-30 09:40:00,38.87,38.91,38.86,38.91,32523.0,38.5147,38.5544,38.5048,38.5544,32523.0
2023-03-30 09:45:00,38.91,38.93,38.9,38.93,12847.0,38.5544,38.5742,38.5445,38.5742,12847.0
2023-03-30 09:50:00,38.94,38.94,38.92,38.93,4800.0,38.5841,38.5841,38.5643,38.5742,4800.0
2023-03-30 09:55:00,38.93,38.94,38.92,38.92,7949.0,38.5742,38.5841,38.5643,38.5643,7949.0
2023-03-30 10:00:00,38.93,38.93,38.88,38.89,13070.0,38.5742,38.5742,38.5246,38.5346,13070.0
2023-03-30 10:05:00,38.88,38.88,38.84,38.84,114577.0,38.5246,38.5246,38.485,38.485,114577.0
2023-03-30 10:10:00,38.84,38.86,38.83,38.84,52206.0,38.485,38.5048,38.4751,38.485,52206.0
2023-03-30 10:15:00,38.84,38.85,38.81,38.82,80891.0,38.485,38.4949,38.4553,38.4652,80891.0
2023-03-30 10:20:00,38.83,38.84,38.83,38.84,4300.0,38.4751,38.485,38.4751,38.485,4300.0
2023-03-30 10:25:00,38.83,38.88,38.83,38.88,6917.0,38.4751,38.5246,38.4751,38.5246,6917.0
2023-03-30 10:30:00,38.88,38.88,38.87,38.87,10722.0,38.5246,38.5246,38.5147,38.5147,10722.0
2023-03-30 10:35:00,38.87,38.89,38.85,38.89,6200.0,38.5147,38.5346,38.4949,38.5346,6200.0
2023-03-30 10:40:00,38.9,38.92,38.89,38.91,2400.0,38.5445,38.5643,38.5346,38.5544,2400.0
2023-03-30 10:45:00,38.92,38.92,38.91,38.91,13180.0,38.5643,38.5643,38.5544,38.5544,13180.0
2023-03-30 10:50:00,38.91,38.91,38.9,38.9,6260.0,38.5544,38.5544,38.5445,38.5445,6260.0
2023-03-30 10:55:00,38.9,38.91,38.88,38.89,50819.0,38.5445,38.5544,38.5246,38.5346,50819.0
2023-03-30 11:00:00,38.9,38.9,38.86,38.87,5425.0,38.5445,38.5445,38.5048,38.5147,5425.0
2023-03-30 11:05:00,38.87,38.88,38.86,38.88,7253.0,38.5147,38.5246,38.5048,38.5246,7253.0
2023-03-30 11:10:00,38.88,38.89,38.86,38.86,54977.0,38.5246,38.5346,38.5048,38.5048,54977.0
2023-03-30 11:15:00,38.86,38.88,38.85,38.88,20393.0,38.5048,38.5246,38.4949,38.5246,20393.0
2023-03-30 11:20:00,38.88,38.88,38.87,38.88,3000.0,38.5246,38.5246,38.5147,38.5246,3000.0
2023-03-30 11:25:00,38.88,38.88,38.86,38.87,3595.0,38.5246,38.5246,38.5048,38.5147,3595.0
2023-03-30 11:30:00,38.87,38.87,38.84,38.84,7683.0,38.5147,38.5147,38.485,38.485,7683.0
2023-03-30 11:35:00,38.85,38.85,38.83,38.84,4698.0,38.4949,38.4949,38.4751,38.485,4698.0
2023-03-30 11:40:00,38.84,38.85,38.84,38.85,3240.0,38.485,38.4949,38.485,38.4949,3240.0
2023-03-30 11:45:00,38.85,38.86,38.83,38.83,9270.0,38.4949,38.5048,38.4751,38.4751,9270.0
2023-03-30 11:50:00,38.83,38.84,38.83,38.84,2650.0,38.4751,38.485,38.4751,38.485,2650.0
2023-03-30 11:55:00,38.85,38.85,38.84,38.85,7927.0,38.4949,38.4949,38.485,38.4949,7927.0
2023-03-30 12:00:00,38.85,38.85,38.83,38.84,2850.0,38.4949,38.4949,38.4751,38.485,2850.0
2023-03-30 12:05:00,38.84,38.85,38.84,38.85,11355.0,38.485,38.4949,38.485,38.4949,11355.0
2023-03-30 12:10:00,38.85,38.86,38.84,38.84,4151.0,38.4949,38.5048,38.485,38.485,4151.0
2023-03-30 12:15:00,38.85,38.85,38.83,38.84,7500.0,38.4949,38.4949,38.4751,38.485,7500.0
2023-03-30 12:20:00,38.85,38.85,38.84,38.84,2466.0,38.4949,38.4949,38.485,38.485,2466.0
2023-03-30 12:25:00,38.84,38.86,38.84,38.85,56399.0,38.485,38.5048,38.485,38.4949,56399.0
2023-03-30 12:30:00,38.85,38.86,38.84,38.84,60807.0,38.4949,38.5048,38.485,38.485,60807.0
2023-03-30 12:35:00,38.84,38.85,38.82,38.82,11119.0,38.485,38.4949,38.4652,38.4652,11119.0
2023-03-30 12:40:00,38.83,38.83,38.82,38.82,6029.0,38.4751,38.4751,38.4652,38.4652,6029.0
2023-03-30 12:45:00,38.82,38.82,38.81,38.82,2105.0,38.4652,38.4652,38.4553,38.4652,2105.0
2023-03-30 12:50:00,38.82,38.83,38.81,38.83,3779.0,38.4652,38.4751,38.4553,38.4751,3779.0
2023-03-30 12:55:00,38.84,38.84,38.83,38.83,2132.0,38.485,38.485,38.4751,38.4751,2132.0
2023-03-30 13:00:00,38.83,38.84,38.82,38.83,8819.0,38.4751,38.485,38.4652,38.4751,8819.0
2023-03-30 13:05:00,38.83,38.83,38.82,38.83,31978.0,38.4751,38.4751,38.4652,38.4751,31978.0
2023-03-30 13:10:00,38.83,38.83,38.82,38.83,3404.0,38.4751,38.4751,38.4652,38.4751,3404.0
2023-03-30 13:15:00,38.83,38.83,38.81,38.82,1800.0,38.4751,38.4751,38.4553,38.4652,1800.0
2023-03-30 13:20:00,38.82,38.83,38.81,38.81,9887.0,38.4652,38.4751,38.4553,38.4553,9887.0
2023-03-30 13:25:00,38.82,38.82,38.81,38.82,5443.0,38.4652,38.4652,38.4553,38.4652,5443.0
2023-03-30 13:30:00,38.82,38.82,38.79,38.81,7541.0,38.4652,38.4652,38.4355,38.4553,7541.0
2023-03-30 13:35:00,38.8,38.81,38.79,38.8,27989.0,38.4454,38.4553,38.4355,38.4454,27989.0
2023-03-30 13:40:00,38.8,38.8,38.78,38.8,7235.0,38.4454,38.4454,38.4256,38.4454,7235.0
2023-03-30 13:45:00,38.8,38.8,38.78,38.79,3420.0,38.4454,38.4454,38.4256,38.4355,3420.0
2023-03-30 13:50:00,38.8,38.8,38.79,38.8,3800.0,38.4454,38.4454,38.4355,38.4454,3800.0
2023-03-30 13:55:00,38.8,38.81,38.8,38.81,6162.0,38.4454,38.4553,38.4454,38.4553,6162.0
2023-03-30 14:00:00,38.81,38.82,38.81,38.82,2714.0,38.4553,38.4652,38.4553,38.4652,2714.0
2023-03-30 14:05:00,38.83,38.83,38.81,38.82,2664.0,38.4751,38.4751,38.4553,38.4652,2664.0
2023-03-30 14:10:00,38.81,38.82,38.81,38.82,2582.0,38.4553,38.4652,38.4553,38.4652,2582.0
2023-03-30 14:15:00,38.82,38.83,38.82,38.83,9404.0,38.4652,38.4751,38.4652,38.4751,9404.0
2023-03-30 14:20:00,38.82,38.83,38.82,38.83,6625.0,38.4652,38.4751,38.4652,38.4751,6625.0
2023-03-30 14:25:00,38.83,38.83,38.82,38.83,6469.0,38.4751,38.4751,38.4652,38.4751,6469.0
2023-03-30 14:30:00,38.84,38.85,38.83,38.84,6064.0,38.485,38.4949,38.4751,38.485,6064.0
2023-03-30 14:35:00,38.84,38.85,38.81,38.82,44723.0,38.485,38.4949,38.4553,38.4652,44723.0
2023-03-30 14:40:00,38.82,38.83,38.82,38.83,8601.0,38.4652,38.4751,38.4652,38.4751,8601.0
2023-03-30 14:45:00,38.83,38.83,38.82,38.83,3427.0,38.4751,38.4751,38.4652,38.4751,3427.0
2023-03-30 14:50:00,38.84,38.85,38.84,38.84,5754.0,38.485,38.4949,38.485,38.485,5754.0
2023-03-30 14:55:00,38.85,38.86,38.85,38.85,1900.0,38.4949,38.5048,38.4949,38.4949,1900.0
2023-03-30 15:00:00,38.85,38.87,38.85,38.87,4812.0,38.4949,38.5147,38.4949,38.5147,4812.0
2023-03-30 15:05:00,38.86,38.87,38.84,38.84,25728.0,38.5048,38.5147,38.485,38.485,25728.0
2023-03-30 15:10:00,38.84,38.84,38.83,38.84,3698.0,38.485,38.485,38.4751,38.485,3698.0
2023-03-30 15:15:00,38.83,38.85,38.83,38.85,37122.0,38.4751,38.4949,38.4751,38.4949,37122.0
2023-03-30 15:20:00,38.85,38.85,38.84,38.84,12994.0,38.4949,38.4949,38.485,38.485,12994.0
2023-03-30 15:25:00,38.84,38.87,38.84,38.87,10169.0,38.485,38.5147,38.485,38.5147,10169.0
2023-03-30 15:30:00,38.87,38.88,38.86,38.88,35520.0,38.5147,38.5246,38.5048,38.5246,35520.0
2023-03-30 15:35:00,38.87,38.88,38.87,38.88,3802.0,38.5147,38.5246,38.5147,38.5246,3802.0
2023-03-30 15:40:00,38.87,38.88,38.86,38.87,20594.0,38.5147,38.5246,38.5048,38.5147,20594.0
2023-03-30 15:45:00,38.87,38.87,38.85,38.86,10084.0,38.5147,38.5147,38.4949,38.5048,10084.0
2023-03-30 15:50:00,38.85,38.87,38.85,38.86,37177.0,38.4949,38.5147,38.4949,38.5048,37177.0
2023-03-30 15:55:00,38.86,38.86,38.84,38.86,173800.0,38.5048,38.5048,38.485,38.5048,173800.0
2023-03-31 09:30:00,39.27,39.36,39.27,39.36,59359.0,38.9111,39.0003,38.9111,39.0003,59359.0
2023-03-31 09:35:00,39.36,39.39,39.34,39.38,25684.0,39.0003,39.03,38.9804,39.0201,25684.0
2023-03-31 09:40:00,39.39,39.39,39.34,39.35,13618.0,39.03,39.03,38.9804,38.9904,13618.0
2023-03-31 09:45:00,39.36,39.38,39.35,39.37,9115.0,39.0003,39.0201,38.9904,39.0102,9115.0
2023-03-31 09:50:00,39.37,39.38,39.36,39.37,11076.0,39.0102,39.0201,39.0003,39.0102,11076.0
2023-03-31 09:55:00,39.37,39.38,39.35,39.35,12563.0,39.0102,39.0201,38.9904,38.9904,12563.0
2023-03-31 10:00:00,39.35,39.37,39.34,39.36,13780.0,38.9904,39.0102,38.9804,39.0003,13780.0
2023-03-31 10:05:00,39.36,39.37,39.35,39.36,3190.0,39.0003,39.0102,38.9904,39.0003,3190.0
2023-03-31 10:10:00,39.35,39.35,39.31,39.31,6042.0,38.9904,38.9904,38.9507,38.9507,6042.0
2023-03-31 10:15:00,39.32,39.33,39.31,39.32,10325.0,38.9606,38.9705,38.9507,38.9606,10325.0
2023-03-31 10:20:00,39.31,39.31,39.3,39.31,5618.0,38.9507,38.9507,38.9408,38.9507,5618.0
2023-03-31 10:25:00,39.3,39.32,39.29,39.32,19074.0,38.9408,38.9606,38.9309,38.9606,19074.0
2023-03-31 10:30:00,39.32,39.33,39.31,39.33,28420.0,38.9606,38.9705,38.9507,38.9705,28420.0
2023-03-31 10:35:00,39.33,39.33,39.28,39.29,16328.0,38.9705,38.9705,38.921,38.9309,16328.0
2023-03-31 10:40:00,39.29,39.3,39.28,39.29,4889.0,38.9309,38.9408,38.921,38.9309,4889.0
2023-03-31 10:45:00,39.29,39.31,39.29,39.3,23366.0,38.9309,38.9507,38.9309,38.9408,23366.0
2023-03-31 10:50:00,39.29,39.29,39.22,39.24,18822.0,38.9309,38.9309,38.8615,38.8814,18822.0
2023-03-31 10:55:00,39.23,39.28,39.23,39.28,14527.0,38.8715,38.921,38.8715,38.921,14527.0
2023-03-31 11:00:00,39.28,39.3,39.27,39.29,23195.0,38.921,38.9408,38.9111,38.9309,23195.0
2023-03-31 11:05:00,39.29,39.3,39.28,39.29,22347.0,38.9309,38.9408,38.921,38.9309,22347.0
2023-03-31 11:10:00,39.29,39.29,39.28,39.29,5673.0,38.9309,38.9309,38.921,38.9309,5673.0
2023-03-31 11:15:00,39.29,39.31,39.28,39.31,5341.0,38.9309,38.9507,38.921,38.9507,5341.0
2023-03-31 11:20:00,39.31,39.34,39.31,39.34,7331.0,38.9507,38.9804,38.9507,38.9804,7331.0
2023-03-31 11:25:00,39.33,39.33,39.32,39.33,15145.0,38.9705,38.9705,38.9606,38.9705,15145.0
2023-03-31 11:30:00,39.33,39.33,39.31,39.33,13171.0,38.9705,38.9705,38.9507,38.9705,13171.0
2023-03-31 11:35:00,39.33,39.33,39.32,39.33,7275.0,38.9705,38.9705,38.9606,38.9705,7275.0
2023-03-31 11:40:00,39.33,39.34,39.32,39.34,5122.0,38.9705,38.9804,38.9606,38.9804,5122.0
2023-03-31 11:45:00,39.34,39.35,39.34,39.34,3132.0,38.9804,38.9904,38.9804,38.9804,3132.0
2023-03-31 11:50:00,39.34,39.35,39.32,39.32,19561.0,38.9804,38.9904,38.9606,38.9606,19561.0
2023-03-31 11:55:00,39.32,39.33,39.32,39.32,14346.0,38.9606,38.9705,38.9606,38.9606,14346.0
2023-03-31 12:00:00,39.33,39.33,39.31,39.32,1701.0,38.9705,38.9705,38.9507,38.9606,1701.0
2023-03-31 12:05:00,39.32,39.32,39.3,39.3,6020.0,38.9606,38.9606,38.9408,38.9408,6020.0
2023-03-31 12:10:00,39.3,39.31,39.3,39.31,6228.0,38.9408,38.9507,38.9408,38.9507,6228.0
2023-03-31 12:15:00,39.31,39.32,39.3,39.3,4815.0,38.9507,38.9606,38.9408,38.9408,4815.0
2023-03-31 12:20:00,39.3,39.31,39.3,39.3,4028.0,38.9408,38.9507,38.9408,38.9408,4028.0
2023-03-31 12:25:00,39.31,39.32,39.31,39.31,10700.0,38.9507,38.9606,38.9507,38.9507,10700.0
2023-03-31 12:30:00,39.32,39.32,39.3,39.3,5610.0,38.9606,38.9606,38.9408,38.9408,5610.0
2023-03-31 12:35:00,39.31,39.31,39.3,39.3,15400.0,38.9507,38.9507,38.9408,38.9408,15400.0
2023-03-31 12:40:00,39.31,39.31,39.3,39.31,2685.0,38.9507,38.9507,38.9408,38.9507,2685.0
2023-03-31 12:45:00,39.3,39.3,39.29,39.3,2506.0,38.9408,38.9408,38.9309,38.9408,2506.0
2023-03-31 12:50:00,39.3,39.31,39.3,39.3,4831.0,38.9408,38.9507,38.9408,38.9408,4831.0
2023-03-31 12:55:00,39.3,39.32,39.29,39.32,5080.0,38.9408,38.9606,38.9309,38.9606,5080.0
2023-03-31 13:00:00,39.32,39.32,39.3,39.3,1727.0,38.9606,38.9606,38.9408,38.9408,1727.0
2023-03-31 13:05:00,39.31,39.31,39.29,39.29,58581.0,38.9507,38.9507,38.9309,38.9309,58581.0
2023-03-31 13:10:00,39.29,39.29,39.27,39.27,3667.0,38.9309,38.9309,38.9111,38.9111,3667.0
2023-03-31 13:15:00,39.28,39.29,39.27,39.29,6174.0,38.921,38.9309,38.9111,38.9309,6174.0
2023-03-31 13:20:00,39.29,39.29,39.28,39.29,2220.0,38.9309,38.9309,38.921,38.9309,2220.0
2023-03-31 13:25:00,39.29,39.29,39.27,39.27,5169.0,38.9309,38.9309,38.9111,38.9111,5169.0
2023-03-31 13:30:00,39.27,39.28,39.26,39.27,8300.0,38.9111,38.921,38.9012,38.9111,8300.0
2023-03-31 13:35:00,39.26,39.27,39.26,39.27,11378.0,38.9012,38.9111,38.9012,38.9111,11378.0
2023-03-31 13:40:00,39.27,39.27,39.25,39.26,10797.0,38.9111,38.9111,38.8913,38.9012,10797.0
2023-03-31 13:45:00,39.26,39.26,39.24,39.24,18710.0,38.9012,38.9012,38.8814,38.8814,18710.0
2023-03-31 13:50:00,39.25,39.25,39.24,39.24,4681.0,38.8913,38.8913,38.8814,38.8814,4681.0
2023-03-31 13:55:00,39.24,39.26,39.24,39.25,5024.0,38.8814,38.9012,38.8814,38.8913,5024.0
2023-03-31 14:00:00,39.25,39.26,39.25,39.26,4773.0,38.8913,38.9012,38.8913,38.9012,4773.0
2023-03-31 14:05:00,39.26,39.28,39.25,39.28,5284.0,38.9012,38.921,38.8913,38.921,5284.0
2023-03-31 14:10:00,39.28,39.28,39.27,39.28,725.0,38.921,38.921,38.9111,38.921,725.0
2023-03-31 14:15:00,39.27,39.28,39.26,39.27,6980.0,38.9111,38.921,38.9012,38.9111,6980.0
2023-03-31 14:20:00,39.27,39.27,39.25,39.26,8282.0,38.9111,38.9111,38.8913,38.9012,8282.0
2023-03-31 14:25:00,39.25,39.26,39.24,39.26,28515.0,38.8913,38.9012,38.8814,38.9012,28515.0
2023-03-31 14:30:00,39.25,39.27,39.25,39.27,20572.0,38.8913,38.9111,38.8913,38.9111,20572.0
2023-03-31 14:35:00,39.26,39.26,39.25,39.26,27155.0,38.9012,38.9012,38.8913,38.9012,27155.0
2023-03-31 14:40:00,39.26,39.28,39.25,39.27,9078.0,38.9012,38.921,38.8913,38.9111,9078.0
2023-03-31 14:45:00,39.27,39.28,39.27,39.27,18533.0,38.9111,38.921,38.9111,38.9111,18533.0
2023-03-31 14:50:00,39.28,39.29,39.27,39.29,6324.0,38.921,38.9309,38.9111,38.9309,6324.0
2023-03-31 14:55:00,39.29,39.29,39.27,39.29,16538.0,38.9309,38.9309,38.9111,38.9309,16538.0
2023-03-31 15:00:00,39.29,39.31,39.29,39.3,49940.0,38.9309,38.9507,38.9309,38.9408,49940.0
2023-03-31 15:05:00,39.3,39.32,39.29,39.3,52763.0,38.9408,38.9606,38.9309,38.9408,52763.0
2023-03-31 15:10:00,39.3,39.31,39.29,39.3,6589.0,38.9408,38.9507,38.9309,38.9408,6589.0
2023-03-31 15:15:00,39.3,39.31,39.29,39.3,35154.0,38.9408,38.9507,38.9309,38.9408,35154.0
2023-03-31 15:20:00,39.31,39.32,39.31,39.32,63865.0,38.9507,38.9606,38.9507,38.9606,63865.0
2023-03-31 15:25:00,39.31,39.33,39.3,39.33,106418.0,38.9507,38.9705,38.9408,38.9705,106418.0
2023-03-31 15:30:00,39.33,39.34,39.3,39.32,50307.0,38.9705,38.9804,38.9408,38.9606,50307.0
2023-03-31 15:35:00,39.32,39.32,39.29,39.3,28391.0,38.9606,38.9606,38.9309,38.9408,28391.0
2023-03-31 15:40:00,39.3,39.31,39.29,39.3,9439.0,38.9408,38.9507,38.9309,38.9408,9439.0
2023-03-31 15:45:00,39.31,39.32,39.3,39.32,9864.0,38.9507,38.9606,38.9408,38.9606,9864.0
2023-03-31 15:50:00,39.32,39.37,39.32,39.36,37853.0,38.9606,39.0102,38.9606,39.0003,37853.0
2023-03-31 15:55:00,39.37,39.39,39.34,39.35,163934.0,39.0102,39.03,38.9804,38.9904,163934.0
2023-04-03 09:30:00,39.3,39.33,39.3,39.31,91467.0,38.9408,38.9705,38.9408,38.9507,91467.0
2023-04-03 09:35:00,39.31,39.35,39.31,39.33,13263.0,38.9507,38.9904,38.9507,38.9705,13263.0
2023-04-03 09:40:00,39.34,39.34,39.32,39.34,11707.0,38.9804,38.9804,38.9606,38.9804,11707.0
2023-04-03 09:45:00,39.34,39.38,39.34,39.38,43169.0,38.9804,39.0201,38.9804,39.0201,43169.0
2023-04-03 09:50:00,39.39,39.39,39.37,39.38,14813.0,39.03,39.03,39.0102,39.0201,14813.0
2023-04-03 09:55:00,39.37,39.37,39.35,39.36,14368.0,39.0102,39.0102,38.9904,39.0003,14368.0
2023-04-03 10:00:00,39.36,39.39,39.36,39.38,27818.0,39.0003,39.03,39.0003,39.0201,27818.0
2023-04-03 10:05:00,39.39,39.4,39.36,39.39,34077.0,39.03,39.0399,39.0003,39.03,34077.0
2023-04-03 10:10:00,39.39,39.39,39.37,39.38,46586.0,39.03,39.03,39.0102,39.0201,46586.0
2023-04-03 10:15:00,39.39,39.43,39.38,39.43,13078.0,39.03,39.0696,39.0201,39.0696,13078.0
2023-04-03 10:20:00,39.43,39.44,39.42,39.43,36377.0,39.0696,39.0795,39.0597,39.0696,36377.0
2023-04-03 10:25:00,39.43,39.45,39.42,39.45,10647.0,39.0696,39.0894,39.0597,39.0894,10647.0
2023-04-03 10:30:00,39.44,39.45,39.41,39.41,19994.0,39.0795,39.0894,39.0498,39.0498,19994.0
2023-04-03 10:35:00,39.41,39.42,39.33,39.33,18419.0,39.0498,39.0597,38.9705,38.9705,18419.0
2023-04-03 10:40:00,39.34,39.35,39.32,39.33,12343.0,38.9804,38.9904,38.9606,38.9705,12343.0
2023-04-03 10:45:00,39.32,39.34,39.31,39.33,10955.0,38.9606,38.9804,38.9507,38.9705,10955.0
2023-04-03 10:50:00,39.33,39.33,39.29,39.3,59339.0,38.9705,38.9705,38.9309,38.9408,59339.0
2023-04-03 10:55:00,39.31,39.33,39.31,39.33,22215.0,38.9507,38.9705,38.9507,38.9705,22215.0
2023-04-03 11:00:00,39.33,39.37,39.33,39.35,16981.0,38.9705,39.0102,38.9705,38.9904,16981.0
2023-04-03 11:05:00,39.35,39.36,39.31,39.32,16043.0,38.9904,39.0003,38.9507,38.9606,16043.0
2023-04-03 11:10:00,39.33,39.33,39.3,39.33,10806.0,38.9705,38.9705,38.9408,38.9705,10806.0
2023-04-03 11:15:00,39.32,39.35,39.31,39.34,7996.0,38.9606,38.9904,38.9507,38.9804,7996.0
2023-04-03 11:20:00,39.35,39.35,39.33,39.34,13513.0,38.9904,38.9904,38.9705,38.9804,13513.0
2023-04-03 11:25:00,39.34,39.36,39.34,39.35,6892.0,38.9804,39.0003,38.9804,38.9904,6892.0
2023-04-03 11:30:00,39.35,39.38,39.34,39.37,17299.0,38.9904,39.0201,38.9804,39.0102,17299.0
2023-04-03 11:35:00,39.37,39.38,39.36,39.37,3201.0,39.0102,39.0201,39.0003,39.0102,3201.0
2023-04-03 11:40:00,39.37,39.38,39.36,39.37,8429.0,39.0102,39.0201,39.0003,39.0102,8429.0
2023-04-03 11:45:00,39.37,39.38,39.34,39.36,60401.0,39.0102,39.0201,38.9804,39.0003,60401.0
2023-04-03 11:50:00,39.36,39.36,39.33,39.34,9031.0,39.0003,39.0003,38.9705,38.9804,9031.0
2023-04-03 11:55:00,39.34,39.36,39.34,39.36,6250.0,38.9804,39.0003,38.9804,39.0003,6250.0
2023-04-03 12:00:00,39.36,39.36,39.34,39.35,3777.0,39.0003,39.0003,38.9804,38.9904,3777.0
2023-04-03 12:05:00,39.36,39.36,39.34,39.35,7573.0,39.0003,39.0003,38.9804,38.9904,7573.0
2023-04-03 12:10:00,39.35,39.37,39.34,39.37,4495.0,38.9904,39.0102,38.9804,39.0102,4495.0
2023-04-03 12:15:00,39.37,39.38,39.37,39.37,4768.0,39.0102,39.0201,39.0102,39.0102,4768.0
2023-04-03 12:20:00,39.38,39.38,39.33,39.33,53911.0,39.0201,39.0201,38.9705,38.9705,53911.0
2023-04-03 12:25:00,39.34,39.36,39.34,39.36,18160.0,38.9804,39.0003,38.9804,39.0003,18160.0
2023-04-03 12:30:00,39.36,39.38,39.35,39.36,53569.0,39.0003,39.0201,38.9904,39.0003,53569.0
2023-04-03 12:35:00,39.36,39.36,39.35,39.35,3646.0,39.0003,39.0003,38.9904,38.9904,3646.0
2023-04-03 12:40:00,39.36,39.36,39.34,39.34,10251.0,39.0003,39.0003,38.9804,38.9804,10251.0
2023-04-03 12:45:00,39.34,39.35,39.34,39.35,5723.0,38.9804,38.9904,38.9804,38.9904,5723.0
2023-04-03 12:50:00,39.34,39.36,39.34,39.34,3760.0,38.9804,39.0003,38.9804,38.9804,3760.0
2023-04-03 12:55:00,39.34,39.35,39.34,39.35,7218.0,38.9804,38.9904,38.9804,38.9904,7218.0
2023-04-03 13:00:00,39.34,39.35,39.33,39.33,10199.0,38.9804,38.9904,38.9705,38.9705,10199.0
2023-04-03 13:05:00,39.34,39.37,39.33,39.37,29736.0,38.9804,39.0102,38.9705,39.0102,29736.0
2023-04-03 13:10:00,39.37,39.38,39.36,39.38,2857.0,39.0102,39.0201,39.0003,39.0201,2857.0
2023-04-03 13:15:00,39.38,39.39,39.37,39.38,33694.0,39.0201,39.03,39.0102,39.0201,33694.0
2023-04-03 13:20:00,39.38,39.39,39.38,39.39,16002.0,39.0201,39.03,39.0201,39.03,16002.0
2023-04-03 13:25:00,39.39,39.39,39.38,39.38,13242.0,39.03,39.03,39.0201,39.0201,13242.0
2023-04-03 13:30:00,39.38,39.4,39.37,39.4,4932.0,39.0201,39.0399,39.0102,39.0399,4932.0
2023-04-03 13:35:00,39.4,39.41,39.39,39.41,21878.0,39.0399,39.0498,39.03,39.0498,21878.0
2023-04-03 13:40:00,39.41,39.41,39.4,39.4,3510.0,39.0498,39.0498,39.0399,39.0399,3510.0
2023-04-03 13:45:00,39.39,39.41,39.39,39.41,6494.0,39.03,39.0498,39.03,39.0498,6494.0
2023-04-03 13:50:00,39.41,39.42,39.4,39.41,15900.0,39.0498,39.0597,39.0399,39.0498,15900.0
2023-04-03 13:55:00,39.41,39.42,39.4,39.41,12045.0,39.0498,39.0597,39.0399,39.0498,12045.0
2023-04-03 14:00:00,39.41,39.42,39.41,39.41,8733.0,39.0498,39.0597,39.0498,39.0498,8733.0
2023-04-03 14:05:00,39.41,39.42,39.41,39.41,22919.0,39.0498,39.0597,39.0498,39.0498,22919.0
2023-04-03 14:10:00,39.41,39.42,39.41,39.41,2749.0,39.0498,39.0597,39.0498,39.0498,2749.0
2023-04-03 14:15:00,39.41,39.42,39.41,39.41,16534.0,39.0498,39.0597,39.0498,39.0498,16534.0
2023-04-03 14:20:00,39.42,39.42,39.4,39.41,8789.0,39.0597,39.0597,39.0399,39.0498,8789.0
2023-04-03 14:25:00,39.41,39.43,39.41,39.42,11776.0,39.0498,39.0696,39.0498,39.0597,11776.0
2023-04-03 14:30:00,39.42,39.43,39.42,39.43,4162.0,39.0597,39.0696,39.0597,39.0696,4162.0
2023-04-03 14:35:00,39.43,39.45,39.43,39.45,4636.0,39.0696,39.0894,39.0696,39.0894,4636.0
2023-04-03 14:40:00,39.45,39.45,39.44,39.44,7961.0,39.0894,39.0894,39.0795,39.0795,7961.0
2023-04-03 14:45:00,39.44,39.45,39.43,39.44,8963.0,39.0795,39.0894,39.0696,39.0795,8963.0
2023-04-03 14:50:00,39.44,39.46,39.44,39.45,31687.0,39.0795,39.0993,39.0795,39.0894,31687.0
2023-04-03 14:55:00,39.45,39.46,39.44,39.45,11519.0,39.0894,39.0993,39.0795,39.0894,11519.0
2023-04-03 15:00:00,39.45,39.46,39.44,39.46,7659.0,39.0894,39.0993,39.0795,39.0993,7659.0
2023-04-03 15:05:00,39.45,39.46,39.45,39.46,24385.0,39.0894,39.0993,39.0894,39.0993,24385.0
2023-04-03 15:10:00,39.45,39.46,39.45,39.46,15625.0,39.0894,39.0993,39.0894,39.0993,15625.0
2023-04-03 15:15:00,39.45,39.47,39.45,39.46,16006.0,39.0894,39.1093,39.0894,39.0993,16006.0
2023-04-03 15:20:00,39.46,39.48,39.46,39.47,22718.0,39.0993,39.1192,39.0993,39.1093,22718.0
2023-04-03 15:25:00,39.47,39.49,39.46,39.48,12532.0,39.1093,39.1291,39.0993,39.1192,12532.0
2023-04-03 15:30:00,39.48,39.5,39.47,39.49,31453.0,39.1192,39.139,39.1093,39.1291,31453.0
2023-04-03 15:35:00,39.49,39.5,39.48,39.5,22127.0,39.1291,39.139,39.1192,39.139,22127.0
2023-04-03 15:40:00,39.49,39.5,39.47,39.5,29512.0,39.1291,39.139,39.1093,39.139,29512.0
2023-04-03 15:45:00,39.49,39.5,39.48,39.5,25460.0,39.1291,39.139,39.1192,39.139,25460.0
2023-04-03 15:50:00,39.49,39.5,39.48,39.49,44358.0,39.1291,39.139,39.1192,39.1291,44358.0
2023-04-03 15:55:00,39.49,39.5,39.48,39.48,130886.0,39.1291,39.139,39.1192,39.1192,130886.0
2023-04-04 09:30:00,39.59,39.64,39.59,39.63,35848.0,39.2282,39.2777,39.2282,39.2678,35848.0
2023-04-04 09:35:00,39.63,39.66,39.62,39.65,58981.0,39.2678,39.2975,39.2579,39.2876,58981.0
2023-04-04 09:40:00,39.65,39.65,39.59,39.61,58555.0,39.2876,39.2876,39.2282,39.248,58555.0
2023-04-04 09:45:00,39.6,39.61,39.58,39.59,43505.0,39.2381,39.248,39.2183,39.2282,43505.0
2023-04-04 09:50:00,39.6,39.61,39.59,39.59,14740.0,39.2381,39.248,39.2282,39.2282,14740.0
2023-04-04 09:55:00,39.59,39.61,39.58,39.59,16232.0,39.2282,39.248,39.2183,39.2282,16232.0
2023-04-04 10:00:00,39.6,39.66,39.59,39.62,54311.0,39.2381,39.2975,39.2282,39.2579,54311.0
2023-04-04 10:05:00,39.62,39.66,39.61,39.65,30430.0,39.2579,39.2975,39.248,39.2876,30430.0
2023-04-04 10:10:00,39.65,39.67,39.64,39.67,11908.0,39.2876,39.3074,39.2777,39.3074,11908.0
2023-04-04 10:15:00,39.67,39.68,39.64,39.65,12460.0,39.3074,39.3173,39.2777,39.2876,12460.0
2023-04-04 10:20:00,39.64,39.64,39.57,39.58,99186.0,39.2777,39.2777,39.2083,39.2183,99186.0
2023-04-04 10:25:00,39.59,39.62,39.57,39.61,10238.0,39.2282,39.2579,39.2083,39.248,10238.0
2023-04-04 10:30:00,39.61,39.64,39.61,39.64,5291.0,39.248,39.2777,39.248,39.2777,5291.0
2023-04-04 10:35:00,39.64,39.65,39.61,39.61,5116.0,39.2777,39.2876,39.248,39.248,5116.0
2023-04-04 10:40:00,39.6,39.61,39.58,39.59,14488.0,39.2381,39.248,39.2183,39.2282,14488.0
2023-04-04 10:45:00,39.59,39.6,39.58,39.59,8120.0,39.2282,39.2381,39.2183,39.2282,8120.0
2023-04-04 10:50:00,39.59,39.62,39.59,39.61,4306.0,39.2282,39.2579,39.2282,39.248,4306.0
2023-04-04 10:55:00,39.62,39.62,39.59,39.61,9207.0,39.2579,39.2579,39.2282,39.248,9207.0
2023-04-04 11:00:00,39.6,39.6,39.59,39.6,6263.0,39.2381,39.2381,39.2282,39.2381,6263.0
2023-04-04 11:05:00,39.59,39.6,39.58,39.58,3206.0,39.2282,39.2381,39.2183,39.2183,3206.0
2023-04-04 11:10:00,39.58,39.6,39.58,39.6,7475.0,39.2183,39.2381,39.2183,39.2381,7475.0
2023-04-04 11:15:00,39.59,39.6,39.54,39.55,6955.0,39.2282,39.2381,39.1786,39.1885,6955.0
2023-04-04 11:20:00,39.55,39.57,39.55,39.56,10481.0,39.1885,39.2083,39.1885,39.1984,10481.0
2023-04-04 11:25:00,39.56,39.57,39.54,39.55,9929.0,39.1984,39.2083,39.1786,39.1885,9929.0
2023-04-04 11:30:00,39.55,39.55,39.54,39.54,25977.0,39.1885,39.1885,39.1786,39.1786,25977.0
2023-04-04 11:35:00,39.54,39.56,39.54,39.55,14425.0,39.1786,39.1984,39.1786,39.1885,14425.0
2023-04-04 11:40:00,39.55,39.56,39.55,39.56,4901.0,39.1885,39.1984,39.1885,39.1984,4901.0
2023-04-04 11:45:00,39.56,39.58,39.56,39.56,7076.0,39.1984,39.2183,39.1984,39.1984,7076.0
2023-04-04 11:50:00,39.56,39.57,39.55,39.56,9044.0,39.1984,39.2083,39.1885,39.1984,9044.0
2023-04-04 11:55:00,39.55,39.57,39.55,39.56,8035.0,39.1885,39.2083,39.1885,39.1984,8035.0
2023-04-04 12:00:00,39.56,39.56,39.55,39.55,3175.0,39.1984,39.1984,39.1885,39.1885,3175.0
2023-04-04 12:05:00,39.54,39.55,39.51,39.51,3113.0,39.1786,39.1885,39.1489,39.1489,3113.0
2023-04-04 12:10:00,39.51,39.53,39.51,39.52,4175.0,39.1489,39.1687,39.1489,39.1588,4175.0
2023-04-04 12:15:00,39.52,39.52,39.51,39.52,2905.0,39.1588,39.1588,39.1489,39.1588,2905.0
2023-04-04 12:20:00,39.51,39.53,39.51,39.52,7211.0,39.1489,39.1687,39.1489,39.1588,7211.0
2023-04-04 12:25:00,39.53,39.55,39.52,39.55,6705.0,39.1687,39.1885,39.1588,39.1885,6705.0
2023-04-04 12:30:00,39.55,39.56,39.54,39.55,3167.0,39.1885,39.1984,39.1786,39.1885,3167.0
2023-04-04 12:35:00,39.55,39.56,39.54,39.56,3494.0,39.1885,39.1984,39.1786,39.1984,3494.0
2023-04-04 12:40:00,39.57,39.58,39.56,39.57,17621.0,39.2083,39.2183,39.1984,39.2083,17621.0
2023-04-04 12:45:00,39.57,39.57,39.56,39.57,1650.0,39.2083,39.2083,39.1984,39.2083,1650.0
2023-04-04 12:50:00,39.57,39.58,39.57,39.57,2240.0,39.2083,39.2183,39.2083,39.2083,2240.0
2023-04-04 12:55:00,39.57,39.58,39.57,39.58,14406.0,39.2083,39.2183,39.2083,39.2183,14406.0
2023-04-04 13:00:00,39.58,39.59,39.57,39.59,1400.0,39.2183,39.2282,39.2083,39.2282,1400.0
2023-04-04 13:05:00,39.59,39.6,39.58,39.59,8412.0,39.2282,39.2381,39.2183,39.2282,8412.0
2023-04-04 13:10:00,39.58,39.6,39.58,39.59,5183.0,39.2183,39.2381,39.2183,39.2282,5183.0
2023-04-04 13:15:00,39.6,39.61,39.6,39.61,5404.0,39.2381,39.248,39.2381,39.248,5404.0
2023-04-04 13:20:00,39.6,39.61,39.6,39.61,7850.0,39.2381,39.248,39.2381,39.248,7850.0
2023-04-04 13:25:00,39.6,39.61,39.6,39.61,2012.0,39.2381,39.248,39.2381,39.248,2012.0
2023-04-04 13:30:00,39.6,39.61,39.6,39.6,18875.0,39.2381,39.248,39.2381,39.2381,18875.0
2023-04-04 13:35:00,39.61,39.61,39.6,39.61,1400.0,39.248,39.248,39.2381,39.248,1400.0
2023-04-04 13:40:00,39.61,39.61,39.59,39.59,3593.0,39.248,39.248,39.2282,39.2282,3593.0
2023-04-04 13:45:00,39.59,39.6,39.58,39.6,8607.0,39.2282,39.2381,39.2183,39.2381,8607.0
2023-04-04 13:50:00,39.6,39.6,39.59,39.59,3580.0,39.2381,39.2381,39.2282,39.2282,3580.0
2023-04-04 13:55:00,39.59,39.6,39.58,39.59,23249.0,39.2282,39.2381,39.2183,39.2282,23249.0
2023-04-04 14:00:00,39.59,39.61,39.59,39.61,4630.0,39.2282,39.248,39.2282,39.248,4630.0
2023-04-04 14:05:00,39.61,39.62,39.61,39.61,9350.0,39.248,39.2579,39.248,39.248,9350.0
2023-04-04 14:10:00,39.61,39.62,39.61,39.62,7108.0,39.248,39.2579,39.248,39.2579,7108.0
2023-04-04 14:15:00,39.62,39.62,39.61,39.61,49524.0,39.2579,39.2579,39.248,39.248,49524.0
2023-04-04 14:20:00,39.62,39.62,39.59,39.59,13429.0,39.2579,39.2579,39.2282,39.2282,13429.0
2023-04-04 14:25:00,39.6,39.61,39.59,39.59,8288.0,39.2381,39.248,39.2282,39.2282,8288.0
2023-04-04 14:30:00,39.59,39.6,39.58,39.59,9316.0,39.2282,39.2381,39.2183,39.2282,9316.0
2023-04-04 14:35:00,39.58,39.61,39.58,39.61,24825.0,39.2183,39.248,39.2183,39.248,24825.0
2023-04-04 14:40:00,39.61,39.62,39.6,39.6,41421.0,39.248,39.2579,39.2381,39.2381,41421.0
2023-04-04 14:45:00,39.6,39.6,39.59,39.59,8125.0,39.2381,39.2381,39.2282,39.2282,8125.0
2023-04-04 14:50:00,39.59,39.6,39.58,39.6,16695.0,39.2282,39.2381,39.2183,39.2381,16695.0
2023-04-04 14:55:00,39.6,39.6,39.57,39.59,15667.0,39.2381,39.2381,39.2083,39.2282,15667.0
2023-04-04 15:00:00,39.58,39.59,39.57,39.59,14667.0,39.2183,39.2282,39.2083,39.2282,14667.0
2023-04-04 15:05:00,39.59,39.6,39.58,39.59,17444.0,39.2282,39.2381,39.2183,39.2282,17444.0
2023-04-04 15:10:00,39.59,39.59,39.57,39.58,6690.0,39.2282,39.2282,39.2083,39.2183,6690.0
2023-04-04 15:15:00,39.58,39.6,39.58,39.59,43625.0,39.2183,39.2381,39.2183,39.2282,43625.0
2023-04-04 15:20:00,39.59,39.6,39.58,39.58,11164.0,39.2282,39.2381,39.2183,39.2183,11164.0
2023-04-04 15:25:00,39.58,39.59,39.57,39.58,9304.0,39.2183,39.2282,39.2083,39.2183,9304.0
2023-04-04 15:30:00,39.58,39.58,39.57,39.57,36103.0,39.2183,39.2183,39.2083,39.2083,36103.0
2023-04-04 15:35:00,39.57,39.58,39.56,39.57,41131.0,39.2083,39.2183,39.1984,39.2083,41131.0
2023-04-04 15:40:00,39.58,39.59,39.57,39.58,20229.0,39.2183,39.2282,39.2083,39.2183,20229.0
2023-04-04 15:45:00,39.58,39.58,39.56,39.57,22726.0,39.2183,39.2183,39.1984,39.2083,22726.0
2023-04-04 15:50:00,39.58,39.6,39.57,39.6,45228.0,39.2183,39.2381,39.2083,39.2381,45228.0
2023-04-04 15:55:00,39.59,39.6,39.58,39.6,164666.0,39.2282,39.2381,39.2183,39.2381,164666.0
2023-04-05 09:30:00,39.8,39.82,39.76,39.77,64464.0,39.4362,39.4561,39.3966,39.4065,64464.0
2023-04-05 09:35:00,39.77,39.78,39.75,39.76,31772.0,39.4065,39.4164,39.3867,39.3966,31772.0
2023-04-05 09:40:00,39.76,39.77,39.73,39.75,12010.0,39.3966,39.4065,39.3669,39.3867,12010.0
2023-04-05 09:45:00,39.75,39.77,39.73,39.73,49971.0,39.3867,39.4065,39.3669,39.3669,49971.0
2023-04-05 09:50:00,39.73,39.76,39.72,39.73,61912.0,39.3669,39.3966,39.357,39.3669,61912.0
2023-04-05 09:55:00,39.73,39.75,39.72,39.74,79859.0,39.3669,39.3867,39.357,39.3768,79859.0
2023-04-05 10:00:00,39.73,39.8,39.73,39.74,32655.0,39.3669,39.4362,39.3669,39.3768,32655.0
2023-04-05 10:05:00,39.75,39.75,39.68,39.68,16922.0,39.3867,39.3867,39.3173,39.3173,16922.0
2023-04-05 10:10:00,39.68,39.68,39.62,39.65,63286.0,39.3173,39.3173,39.2579,39.2876,63286.0
2023-04-05 10:15:00,39.64,39.66,39.63,39.65,13759.0,39.2777,39.2975,39.2678,39.2876,13759.0
2023-04-05 10:20:00,39.65,39.69,39.65,39.69,18939.0,39.2876,39.3272,39.2876,39.3272,18939.0
2023-04-05 10:25:00,39.69,39.69,39.64,39.64,36119.0,39.3272,39.3272,39.2777,39.2777,36119.0
2023-04-05 10:30:00,39.64,39.66,39.63,39.64,15147.0,39.2777,39.2975,39.2678,39.2777,15147.0
2023-04-05 10:35:00,39.64,39.68,39.63,39.67,18315.0,39.2777,39.3173,39.2678,39.3074,18315.0
2023-04-05 10:40:00,39.67,39.68,39.62,39.63,10721.0,39.3074,39.3173,39.2579,39.2678,10721.0
2023-04-05 10:45:00,39.63,39.63,39.61,39.62,4025.0,39.2678,39.2678,39.248,39.2579,4025.0
2023-04-05 10:50:00,39.62,39.63,39.61,39.63,8830.0,39.2579,39.2678,39.248,39.2678,8830.0
2023-04-05 10:55:00,39.64,39.65,39.64,39.65,5180.0,39.2777,39.2876,39.2777,39.2876,5180.0
2023-04-05 11:00:00,39.64,39.64,39.62,39.64,3497.0,39.2777,39.2777,39.2579,39.2777,3497.0
2023-04-05 11:05:00,39.64,39.64,39.62,39.64,7645.0,39.2777,39.2777,39.2579,39.2777,7645.0
2023-04-05 11:10:00,39.63,39.64,39.62,39.64,4863.0,39.2678,39.2777,39.2579,39.2777,4863.0
2023-04-05 11:15:00,39.64,39.66,39.63,39.64,21212.0,39.2777,39.2975,39.2678,39.2777,21212.0
2023-04-05 11:20:00,39.64,39.66,39.64,39.66,5598.0,39.2777,39.2975,39.2777,39.2975,5598.0
2023-04-05 11:25:00,39.65,39.66,39.64,39.65,2488.0,39.2876,39.2975,39.2777,39.2876,2488.0
2023-04-05 11:30:00,39.64,39.67,39.63,39.66,3912.0,39.2777,39.3074,39.2678,39.2975,3912.0
2023-04-05 11:35:00,39.66,39.68,39.66,39.68,21348.0,39.2975,39.3173,39.2975,39.3173,21348.0
2023-04-05 11:40:00,39.68,39.69,39.66,39.66,5519.0,39.3173,39.3272,39.2975,39.2975,5519.0
2023-04-05 11:45:00,39.66,39.7,39.66,39.69,4657.0,39.2975,39.3372,39.2975,39.3272,4657.0
2023-04-05 11:50:00,39.69,39.69,39.67,39.67,3626.0,39.3272,39.3272,39.3074,39.3074,3626.0
2023-04-05 11:55:00,39.67,39.68,39.67,39.68,9362.0,39.3074,39.3173,39.3074,39.3173,9362.0
2023-04-05 12:00:00,39.68,39.69,39.68,39.68,2064.0,39.3173,39.3272,39.3173,39.3173,2064.0
2023-04-05 12:05:00,39.67,39.68,39.65,39.66,3750.0,39.3074,39.3173,39.2876,39.2975,3750.0
2023-04-05 12:10:00,39.66,39.66,39.65,39.66,7429.0,39.2975,39.2975,39.2876,39.2975,7429.0
2023-04-05 12:15:00,39.66,39.66,39.64,39.66,21216.0,39.2975,39.2975,39.2777,39.2975,21216.0
2023-04-05 12:20:00,39.66,39.66,39.65,39.66,5020.0,39.2975,39.2975,39.2876,39.2975,5020.0
2023-04-05 12:25:00,39.66,39.66,39.63,39.64,20294.0,39.2975,39.2975,39.2678,39.2777,20294.0
2023-04-05 12:30:00,39.64,39.64,39.63,39.64,4873.0,39.2777,39.2777,39.2678,39.2777,4873.0
2023-04-05 12:35:00,39.64,39.65,39.63,39.64,2800.0,39.2777,39.2876,39.2678,39.2777,2800.0
2023-04-05 12:40:00,39.64,39.64,39.62,39.63,1700.0,39.2777,39.2777,39.2579,39.2678,1700.0
2023-04-05 12:45:00,39.63,39.63,39.61,39.61,1036.0,39.2678,39.2678,39.248,39.248,1036.0
2023-04-05 12:50:00,39.61,39.62,39.6,39.62,6194.0,39.248,39.2579,39.2381,39.2579,6194.0
2023-04-05 12:55:00,39.62,39.63,39.62,39.63,1050.0,39.2579,39.2678,39.2579,39.2678,1050.0
2023-04-05 13:00:00,39.63,39.63,39.61,39.62,3039.0,39.2678,39.2678,39.248,39.2579,3039.0
2023-04-05 13:05:00,39.62,39.65,39.62,39.64,4208.0,39.2579,39.2876,39.2579,39.2777,4208.0
2023-04-05 13:10:00,39.63,39.65,39.62,39.64,21764.0,39.2678,39.2876,39.2579,39.2777,21764.0
2023-04-05 13:15:00,39.63,39.64,39.63,39.64,3356.0,39.2678,39.2777,39.2678,39.2777,3356.0
2023-04-05 13:20:00,39.65,39.66,39.65,39.66,1587.0,39.2876,39.2975,39.2876,39.2975,1587.0
2023-04-05 13:25:00,39.66,39.67,39.65,39.66,3304.0,39.2975,39.3074,39.2876,39.2975,3304.0
2023-04-05 13:30:00,39.66,39.67,39.64,39.65,6269.0,39.2975,39.3074,39.2777,39.2876,6269.0
2023-04-05 13:35:00,39.65,39.66,39.64,39.66,1500.0,39.2876,39.2975,39.2777,39.2975,1500.0
2023-04-05 13:40:00,39.66,39.66,39.65,39.66,3652.0,39.2975,39.2975,39.2876,39.2975,3652.0
2023-04-05 13:45:00,39.65,39.66,39.64,39.65,1400.0,39.2876,39.2975,39.2777,39.2876,1400.0
2023-04-05 13:50:00,39.65,39.67,39.65,39.66,5691.0,39.2876,39.3074,39.2876,39.2975,5691.0
2023-04-05 13:55:00,39.67,39.67,39.66,39.67,849.0,39.3074,39.3074,39.2975,39.3074,849.0
2023-04-05 14:00:00,39.67,39.69,39.66,39.69,3652.0,39.3074,39.3272,39.2975,39.3272,3652.0
2023-04-05 14:05:00,39.69,39.7,39.68,39.69,7899.0,39.3272,39.3372,39.3173,39.3272,7899.0
2023-04-05 14:10:00,39.68,39.69,39.67,39.68,8019.0,39.3173,39.3272,39.3074,39.3173,8019.0
2023-04-05 14:15:00,39.67,39.69,39.67,39.69,3018.0,39.3074,39.3272,39.3074,39.3272,3018.0
2023-04-05 14:20:00,39.69,39.69,39.67,39.68,2673.0,39.3272,39.3272,39.3074,39.3173,2673.0
2023-04-05 14:25:00,39.68,39.69,39.67,39.67,2674.0,39.3173,39.3272,39.3074,39.3074,2674.0
2023-04-05 14:30:00,39.66,39.69,39.66,39.69,2102.0,39.2975,39.3272,39.2975,39.3272,2102.0
2023-04-05 14:35:00,39.69,39.7,39.68,39.7,3726.0,39.3272,39.3372,39.3173,39.3372,3726.0
2023-04-05 14:40:00,39.7,39.7,39.69,39.7,3321.0,39.3372,39.3372,39.3272,39.3372,3321.0
2023-04-05 14:45:00,39.7,39.71,39.7,39.71,2400.0,39.3372,39.3471,39.3372,39.3471,2400.0
2023-04-05 14:50:00,39.71,39.71,39.69,39.7,3186.0,39.3471,39.3471,39.3272,39.3372,3186.0
2023-04-05 14:55:00,39.69,39.7,39.69,39.7,1743.0,39.3272,39.3372,39.3272,39.3372,1743.0
2023-04-05 15:00:00,39.7,39.7,39.67,39.68,2642.0,39.3372,39.3372,39.3074,39.3173,2642.0
2023-04-05 15:05:00,39.68,39.68,39.66,39.66,4705.0,39.3173,39.3173,39.2975,39.2975,4705.0
2023-04-05 15:10:00,39.66,39.66,39.65,39.66,890.0,39.2975,39.2975,39.2876,39.2975,890.0
2023-04-05 15:15:00,39.65,39.66,39.65,39.66,9479.0,39.2876,39.2975,39.2876,39.2975,9479.0
2023-04-05 15:20:00,39.65,39.67,39.65,39.67,2404.0,39.2876,39.3074,39.2876,39.3074,2404.0
2023-04-05 15:25:00,39.67,39.68,39.67,39.68,3640.0,39.3074,39.3173,39.3074,39.3173,3640.0
2023-04-05 15:30:00,39.68,39.69,39.67,39.69,4200.0,39.3173,39.3272,39.3074,39.3272,4200.0
2023-04-05 15:35:00,39.69,39.69,39.67,39.68,9311.0,39.3272,39.3272,39.3074,39.3173,9311.0
2023-04-05 15:40:00,39.68,39.69,39.66,39.69,9344.0,39.3173,39.3272,39.2975,39.3272,9344.0
2023-04-05 15:45:00,39.69,39.69,39.67,39.67,10125.0,39.3272,39.3272,39.3074,39.3074,10125.0
2023-04-05 15:50:00,39.68,39.69,39.67,39.69,33085.0,39.3173,39.3272,39.3074,39.3272,33085.0
2023-04-05 15:55:00,39.68,39.69,39.68,39.68,69370.0,39.3173,39.3272,39.3173,39.3173,69370.0
2023-04-06 09:30:00,39.82,39.86,39.81,39.85,34056.0,39.4561,39.4957,39.4461,39.4858,34056.0
2023-04-06 09:35:00,39.85,39.86,39.83,39.84,38345.0,39.4858,39.4957,39.466,39.4759,38345.0
2023-04-06 09:40:00,39.84,39.85,39.76,39.79,25341.0,39.4759,39.4858,39.3966,39.4263,25341.0
2023-04-06 09:45:00,39.79,39.79,39.75,39.77,9004.0,39.4263,39.4263,39.3867,39.4065,9004.0
2023-04-06 09:50:00,39.77,39.79,39.76,39.77,7453.0,39.4065,39.4263,39.3966,39.4065,7453.0
2023-04-06 09:55:00,39.77,39.78,39.75,39.78,4625.0,39.4065,39.4164,39.3867,39.4164,4625.0
2023-04-06 10:00:00,39.77,39.8,39.77,39.8,20044.0,39.4065,39.4362,39.4065,39.4362,20044.0
2023-04-06 10:05:00,39.82,39.85,39.82,39.84,8522.0,39.4561,39.4858,39.4561,39.4759,8522.0
2023-04-06 10:10:00,39.84,39.89,39.84,39.88,7062.0,39.4759,39.5254,39.4759,39.5155,7062.0
2023-04-06 10:15:00,39.88,39.88,39.85,39.88,11487.0,39.5155,39.5155,39.4858,39.5155,11487.0
2023-04-06 10:20:00,39.87,39.87,39.85,39.86,16163.0,39.5056,39.5056,39.4858,39.4957,16163.0
2023-04-06 10:25:00,39.86,39.88,39.85,39.87,9000.0,39.4957,39.5155,39.4858,39.5056,9000.0
2023-04-06 10:30:00,39.87,39.89,39.86,39.89,42547.0,39.5056,39.5254,39.4957,39.5254,42547.0
2023-04-06 10:35:00,39.89,39.9,39.87,39.88,93126.0,39.5254,39.5353,39.5056,39.5155,93126.0
2023-04-06 10:40:00,39.88,39.88,39.84,39.87,18464.0,39.5155,39.5155,39.4759,39.5056,18464.0
2023-04-06 10:45:00,39.86,39.89,39.86,39.89,19943.0,39.4957,39.5254,39.4957,39.5254,19943.0
2023-04-06 10:50:00,39.89,39.89,39.88,39.88,14729.0,39.5254,39.5254,39.5155,39.5155,14729.0
2023-04-06 10:55:00,39.89,39.9,39.88,39.89,9583.0,39.5254,39.5353,39.5155,39.5254,9583.0
2023-04-06 11:00:00,39.89,39.92,39.89,39.91,7578.0,39.5254,39.5551,39.5254,39.5452,7578.0
2023-04-06 11:05:00,39.91,39.92,39.9,39.9,6042.0,39.5452,39.5551,39.5353,39.5353,6042.0
2023-04-06 11:10:00,39.9,39.91,39.89,39.9,7839.0,39.5353,39.5452,39.5254,39.5353,7839.0
2023-04-06 11:15:00,39.9,39.9,39.88,39.89,3639.0,39.5353,39.5353,39.5155,39.5254,3639.0
2023-04-06 11:20:00,39.89,39.9,39.88,39.88,3800.0,39.5254,39.5353,39.5155,39.5155,3800.0
2023-04-06 11:25:00,39.88,39.89,39.86,39.89,3445.0,39.5155,39.5254,39.4957,39.5254,3445.0
2023-04-06 11:30:00,39.88,39.91,39.87,39.91,3985.0,39.5155,39.5452,39.5056,39.5452,3985.0
2023-04-06 11:35:00,39.91,39.91,39.9,39.91,1356.0,39.5452,39.5452,39.5353,39.5452,1356.0
2023-04-06 11:40:00,39.91,39.92,39.91,39.92,1400.0,39.5452,39.5551,39.5452,39.5551,1400.0
2023-04-06 11:45:00,39.93,39.95,39.92,39.95,5842.0,39.5651,39.5849,39.5551,39.5849,5842.0
2023-04-06 11:50:00,39.94,39.94,39.91,39.91,16930.0,39.575,39.575,39.5452,39.5452,16930.0
2023-04-06 11:55:00,39.92,39.94,39.92,39.94,2615.0,39.5551,39.575,39.5551,39.575,2615.0
2023-04-06 12:00:00,39.94,39.96,39.94,39.95,7761.0,39.575,39.5948,39.575,39.5849,7761.0
2023-04-06 12:05:00,39.95,39.95,39.94,39.94,18480.0,39.5849,39.5849,39.575,39.575,18480.0
2023-04-06 12:10:00,39.94,39.96,39.94,39.95,17762.0,39.575,39.5948,39.575,39.5849,17762.0
2023-04-06 12:15:00,39.95,39.96,39.94,39.95,6588.0,39.5849,39.5948,39.575,39.5849,6588.0
2023-04-06 12:20:00,39.94,39.95,39.94,39.95,3534.0,39.575,39.5849,39.575,39.5849,3534.0
2023-04-06 12:25:00,39.95,39.95,39.94,39.95,600.0,39.5849,39.5849,39.575,39.5849,600.0
2023-04-06 12:30:00,39.95,39.98,39.94,39.97,9629.0,39.5849,39.6146,39.575,39.6047,9629.0
2023-04-06 12:35:00,39.98,39.98,39.97,39.98,1100.0,39.6146,39.6146,39.6047,39.6146,1100.0
2023-04-06 12:40:00,39.98,39.99,39.97,39.99,11812.0,39.6146,39.6245,39.6047,39.6245,11812.0
2023-04-06 12:45:00,39.99,40.0,39.97,39.98,10885.0,39.6245,39.6344,39.6047,39.6146,10885.0
2023-04-06 12:50:00,39.98,39.98,39.97,39.98,2325.0,39.6146,39.6146,39.6047,39.6146,2325.0
2023-04-06 12:55:00,39.98,39.98,39.95,39.96,5758.0,39.6146,39.6146,39.5849,39.5948,5758.0
2023-04-06 13:00:00,39.96,39.96,39.94,39.96,2800.0,39.5948,39.5948,39.575,39.5948,2800.0
2023-04-06 13:05:00,39.96,39.96,39.95,39.96,5353.0,39.5948,39.5948,39.5849,39.5948,5353.0
2023-04-06 13:10:00,39.95,39.96,39.94,39.95,930.0,39.5849,39.5948,39.575,39.5849,930.0
2023-04-06 13:15:00,39.95,39.96,39.94,39.96,3916.0,39.5849,39.5948,39.575,39.5948,3916.0
2023-04-06 13:20:00,39.96,39.96,39.95,39.96,1100.0,39.5948,39.5948,39.5849,39.5948,1100.0
2023-04-06 13:25:00,39.96,39.97,39.95,39.96,8319.0,39.5948,39.6047,39.5849,39.5948,8319.0
2023-04-06 13:30:00,39.96,39.97,39.94,39.95,8930.0,39.5948,39.6047,39.575,39.5849,8930.0
2023-04-06 13:35:00,39.95,39.96,39.94,39.96,22480.0,39.5849,39.5948,39.575,39.5948,22480.0
2023-04-06 13:40:00,39.97,39.97,39.94,39.97,4328.0,39.6047,39.6047,39.575,39.6047,4328.0
2023-04-06 13:45:00,39.97,39.97,39.95,39.97,2580.0,39.6047,39.6047,39.5849,39.6047,2580.0
2023-04-06 13:50:00,39.97,39.97,39.96,39.97,2590.0,39.6047,39.6047,39.5948,39.6047,2590.0
2023-04-06 13:55:00,39.97,39.97,39.96,39.97,4114.0,39.6047,39.6047,39.5948,39.6047,4114.0
2023-04-06 14:00:00,39.97,39.98,39.96,39.96,2000.0,39.6047,39.6146,39.5948,39.5948,2000.0
2023-04-06 14:05:00,39.97,39.97,39.96,39.97,800.0,39.6047,39.6047,39.5948,39.6047,800.0
2023-04-06 14:10:00,39.97,39.98,39.97,39.98,2324.0,39.6047,39.6146,39.6047,39.6146,2324.0
2023-04-06 14:15:00,39.98,39.98,39.97,39.98,2048.0,39.6146,39.6146,39.6047,39.6146,2048.0
2023-04-06 14:20:00,39.97,39.98,39.96,39.98,3114.0,39.6047,39.6146,39.5948,39.6146,3114.0
2023-04-06 14:25:00,39.98,39.98,39.97,39.98,3271.0,39.6146,39.6146,39.6047,39.6146,3271.0
2023-04-06 14:30:00,39.98,39.98,39.97,39.97,2200.0,39.6146,39.6146,39.6047,39.6047,2200.0
2023-04-06 14:35:00,39.98,39.98,39.97,39.97,21652.0,39.6146,39.6146,39.6047,39.6047,21652.0
2023-04-06 14:40:00,39.98,39.98,39.97,39.98,2600.0,39.6146,39.6146,39.6047,39.6146,2600.0
2023-04-06 14:45:00,39.98,39.98,39.97,39.97,2541.0,39.6146,39.6146,39.6047,39.6047,2541.0
2023-04-06 14:50:00,39.98,39.98,39.97,39.98,5665.0,39.6146,39.6146,39.6047,39.6146,5665.0
2023-04-06 14:55:00,39.98,39.98,39.95,39.96,9217.0,39.6146,39.6146,39.5849,39.5948,9217.0
2023-04-06 15:00:00,39.96,39.96,39.95,39.96,3797.0,39.5948,39.5948,39.5849,39.5948,3797.0
2023-04-06 15:05:00,39.95,39.96,39.95,39.95,6502.0,39.5849,39.5948,39.5849,39.5849,6502.0
2023-04-06 15:10:00,39.95,39.95,39.94,39.95,34604.0,39.5849,39.5849,39.575,39.5849,34604.0
2023-04-06 15:15:00,39.95,39.96,39.94,39.96,15328.0,39.5849,39.5948,39.575,39.5948,15328.0
2023-04-06 15:20:00,39.96,39.96,39.95,39.95,13992.0,39.5948,39.5948,39.5849,39.5849,13992.0
2023-04-06 15:25:00,39.95,39.96,39.94,39.96,9533.0,39.5849,39.5948,39.575,39.5948,9533.0
2023-04-06 15:30:00,39.96,39.96,39.95,39.95,20824.0,39.5948,39.5948,39.5849,39.5849,20824.0
2023-04-06 15:35:00,39.95,39.96,39.94,39.96,4225.0,39.5849,39.5948,39.575,39.5948,4225.0
2023-04-06 15:40:00,39.95,39.95,39.94,39.95,7081.0,39.5849,39.5849,39.575,39.5849,7081.0
2023-04-06 15:45:00,39.95,39.96,39.94,39.95,17881.0,39.5849,39.5948,39.575,39.5849,17881.0
2023-04-06 15:50:00,39.95,39.95,39.93,39.94,24898.0,39.5849,39.5849,39.5651,39.575,24898.0
2023-04-06 15:55:00,39.94,39.97,39.93,39.96,78790.0,39.575,39.6047,39.5651,39.5948,78790.0
2023-04-10 09:30:00,39.85,39.9,39.8,39.86,21323.0,39.4858,39.5353,39.4362,39.4957,21323.0
2023-04-10 09:35:00,39.84,39.86,39.84,39.86,24727.0,39.4759,39.4957,39.4759,39.4957,24727.0
2023-04-10 09:40:00,39.87,39.88,39.84,39.84,31686.0,39.5056,39.5155,39.4759,39.4759,31686.0
2023-04-10 09:45:00,39.84,39.87,39.83,39.84,13598.0,39.4759,39.5056,39.466,39.4759,13598.0
2023-04-10 09:50:00,39.84,39.85,39.82,39.82,10896.0,39.4759,39.4858,39.4561,39.4561,10896.0
2023-04-10 09:55:00,39.82,39.84,39.81,39.83,28642.0,39.4561,39.4759,39.4461,39.466,28642.0
2023-04-10 10:00:00,39.82,39.84,39.81,39.84,45588.0,39.4561,39.4759,39.4461,39.4759,45588.0
2023-04-10 10:05:00,39.84,39.85,39.83,39.84,13300.0,39.4759,39.4858,39.466,39.4759,13300.0
2023-04-10 10:10:00,39.87,39.87,39.84,39.84,1950.0,39.5056,39.5056,39.4759,39.4759,1950.0
2023-04-10 10:15:00,39.85,39.87,39.84,39.87,1733.0,39.4858,39.5056,39.4759,39.5056,1733.0
2023-04-10 10:20:00,39.86,39.86,39.85,39.86,23189.0,39.4957,39.4957,39.4858,39.4957,23189.0
2023-04-10 10:25:00,39.86,39.86,39.83,39.84,6700.0,39.4957,39.4957,39.466,39.4759,6700.0
2023-04-10 10:30:00,39.84,39.86,39.84,39.84,3348.0,39.4759,39.4957,39.4759,39.4759,3348.0
2023-04-10 10:35:00,39.84,39.86,39.83,39.85,12675.0,39.4759,39.4957,39.466,39.4858,12675.0
2023-04-10 10:40:00,39.84,39.87,39.83,39.87,5136.0,39.4759,39.5056,39.466,39.5056,5136.0
2023-04-10 10:45:00,39.87,39.87,39.85,39.86,11786.0,39.5056,39.5056,39.4858,39.4957,11786.0
2023-04-10 10:50:00,39.86,39.86,39.85,39.86,860.0,39.4957,39.4957,39.4858,39.4957,860.0
2023-04-10 10:55:00,39.86,39.86,39.85,39.86,2300.0,39.4957,39.4957,39.4858,39.4957,2300.0
2023-04-10 11:00:00,39.86,39.86,39.85,39.85,7174.0,39.4957,39.4957,39.4858,39.4858,7174.0
2023-04-10 11:05:00,39.84,39.85,39.84,39.85,8687.0,39.4759,39.4858,39.4759,39.4858,8687.0
2023-04-10 11:10:00,39.86,39.87,39.86,39.87,1300.0,39.4957,39.5056,39.4957,39.5056,1300.0
2023-04-10 11:15:00,39.86,39.87,39.86,39.87,1100.0,39.4957,39.5056,39.4957,39.5056,1100.0
2023-04-10 11:20:00,39.87,39.87,39.86,39.86,400.0,39.5056,39.5056,39.4957,39.4957,400.0
2023-04-10 11:25:00,39.85,39.86,39.85,39.86,2600.0,39.4858,39.4957,39.4858,39.4957,2600.0
2023-04-10 11:30:00,39.86,39.88,39.86,39.87,6164.0,39.4957,39.5155,39.4957,39.5056,6164.0
2023-04-10 11:35:00,39.87,39.88,39.86,39.87,8157.0,39.5056,39.5155,39.4957,39.5056,8157.0
2023-04-10 11:40:00,39.87,39.87,39.86,39.87,12471.0,39.5056,39.5056,39.4957,39.5056,12471.0
2023-04-10 11:45:00,39.86,39.87,39.85,39.87,84050.0,39.4957,39.5056,39.4858,39.5056,84050.0
2023-04-10 11:50:00,39.87,39.87,39.84,39.84,3801.0,39.5056,39.5056,39.4759,39.4759,3801.0
2023-04-10 11:55:00,39.83,39.83,39.81,39.82,5942.0,39.466,39.466,39.4461,39.4561,5942.0
2023-04-10 12:00:00,39.82,39.82,39.79,39.8,5428.0,39.4561,39.4561,39.4263,39.4362,5428.0
2023-04-10 12:05:00,39.79,39.8,39.79,39.8,300.0,39.4263,39.4362,39.4263,39.4362,300.0
2023-04-10 12:10:00,39.8,39.8,39.8,39.8,600.0,39.4362,39.4362,39.4362,39.4362,600.0
2023-04-10 12:15:00,39.8,39.82,39.8,39.82,5598.0,39.4362,39.4561,39.4362,39.4561,5598.0
2023-04-10 12:20:00,39.82,39.82,39.81,39.81,4000.0,39.4561,39.4561,39.4461,39.4461,4000.0
2023-04-10 12:25:00,39.82,39.82,39.81,39.82,3000.0,39.4561,39.4561,39.4461,39.4561,3000.0
2023-04-10 12:30:00,39.82,39.83,39.82,39.83,2771.0,39.4561,39.466,39.4561,39.466,2771.0
2023-04-10 12:35:00,39.83,39.84,39.82,39.84,3500.0,39.466,39.4759,39.4561,39.4759,3500.0
2023-04-10 12:40:00,39.84,39.85,39.84,39.85,6884.0,39.4759,39.4858,39.4759,39.4858,6884.0
2023-04-10 12:45:00,39.85,39.86,39.84,39.86,5105.0,39.4858,39.4957,39.4759,39.4957,5105.0
2023-04-10 12:50:00,39.86,39.87,39.85,39.87,66961.0,39.4957,39.5056,39.4858,39.5056,66961.0
2023-04-10 12:55:00,39.87,39.87,39.84,39.85,90005.0,39.5056,39.5056,39.4759,39.4858,90005.0
2023-04-10 13:00:00,39.85,39.86,39.85,39.85,20610.0,39.4858,39.4957,39.4858,39.4858,20610.0
2023-04-10 13:05:00,39.85,39.86,39.85,39.85,2322.0,39.4858,39.4957,39.4858,39.4858,2322.0
2023-04-10 13:10:00,39.86,39.86,39.85,39.85,3893.0,39.4957,39.4957,39.4858,39.4858,3893.0
2023-04-10 13:15:00,39.86,39.88,39.85,39.87,144769.0,39.4957,39.5155,39.4858,39.5056,144769.0
2023-04-10 13:20:00,39.87,39.88,39.86,39.88,4760.0,39.5056,39.5155,39.4957,39.5155,4760.0
2023-04-10 13:25:00,39.88,39.89,39.87,39.89,3009.0,39.5155,39.5254,39.5056,39.5254,3009.0
2023-04-10 13:30:00,39.89,39.89,39.88,39.89,640.0,39.5254,39.5254,39.5155,39.5254,640.0
2023-04-10 13:35:00,39.89,39.89,39.88,39.89,1379.0,39.5254,39.5254,39.5155,39.5254,1379.0
2023-04-10 13:40:00,39.89,39.89,39.88,39.89,5870.0,39.5254,39.5254,39.5155,39.5254,5870.0
2023-04-10 13:45:00,39.89,39.91,39.89,39.9,7514.0,39.5254,39.5452,39.5254,39.5353,7514.0
2023-04-10 13:50:00,39.9,39.91,39.9,39.9,5657.0,39.5353,39.5452,39.5353,39.5353,5657.0
2023-04-10 13:55:00,39.89,39.89,39.89,39.89,400.0,39.5254,39.5254,39.5254,39.5254,400.0
2023-04-10 14:00:00,39.9,39.91,39.88,39.9,99780.0,39.5353,39.5452,39.5155,39.5353,99780.0
2023-04-10 14:05:00,39.9,39.9,39.89,39.89,3062.0,39.5353,39.5353,39.5254,39.5254,3062.0
2023-04-10 14:10:00,39.9,39.9,39.89,39.9,1148.0,39.5353,39.5353,39.5254,39.5353,1148.0
2023-04-10 14:15:00,39.9,39.92,39.9,39.91,2188.0,39.5353,39.5551,39.5353,39.5452,2188.0
2023-04-10 14:20:00,39.92,39.93,39.92,39.93,2384.0,39.5551,39.5651,39.5551,39.5651,2384.0
2023-04-10 14:25:00,39.92,39.93,39.92,39.93,962.0,39.5551,39.5651,39.5551,39.5651,962.0
2023-04-10 14:30:00,39.93,39.93,39.92,39.93,2677.0,39.5651,39.5651,39.5551,39.5651,2677.0
2023-04-10 14:35:00,39.92,39.93,39.91,39.91,7103.0,39.5551,39.5651,39.5452,39.5452,7103.0
2023-04-10 14:40:00,39.91,39.92,39.91,39.91,8134.0,39.5452,39.5551,39.5452,39.5452,8134.0
2023-04-10 14:45:00,39.91,39.92,39.91,39.92,6726.0,39.5452,39.5551,39.5452,39.5551,6726.0
2023-04-10 14:50:00,39.92,39.93,39.92,39.93,7034.0,39.5551,39.5651,39.5551,39.5651,7034.0
2023-04-10 14:55:00,39.93,39.94,39.92,39.93,3750.0,39.5651,39.575,39.5551,39.5651,3750.0
2023-04-10 15:00:00,39.94,39.94,39.92,39.92,5950.0,39.575,39.575,39.5551,39.5551,5950.0
2023-04-10 15:05:00,39.93,39.93,39.92,39.92,9300.0,39.5651,39.5651,39.5551,39.5551,9300.0
2023-04-10 15:10:00,39.92,39.93,39.91,39.91,10004.0,39.5551,39.5651,39.5452,39.5452,10004.0
2023-04-10 15:15:00,39.91,39.92,39.91,39.92,1255.0,39.5452,39.5551,39.5452,39.5551,1255.0
2023-04-10 15:20:00,39.93,39.93,39.92,39.93,6076.0,39.5651,39.5651,39.5551,39.5651,6076.0
2023-04-10 15:25:00,39.92,39.93,39.91,39.92,5995.0,39.5551,39.5651,39.5452,39.5551,5995.0
2023-04-10 15:30:00,39.93,39.93,39.92,39.93,4078.0,39.5651,39.5651,39.5551,39.5651,4078.0
2023-04-10 15:35:00,39.92,39.94,39.92,39.93,8064.0,39.5551,39.575,39.5551,39.5651,8064.0
2023-04-10 15:40:00,39.94,39.94,39.93,39.94,12450.0,39.575,39.575,39.5651,39.575,12450.0
2023-04-10 15:45:00,39.94,39.95,39.93,39.94,15622.0,39.575,39.5849,39.5651,39.575,15622.0
2023-04-10 15:50:00,39.95,39.95,39.93,39.94,19950.0,39.5849,39.5849,39.5651,39.575,19950.0
2023-04-10 15:55:00,39.94,39.96,39.94,39.96,22597.0,39.575,39.5948,39.575,39.5948,22597.0
2023-04-11 09:30:00,40.01,40.1,40.01,40.09,69431.0,39.6443,39.7335,39.6443,39.7236,69431.0
2023-04-11 09:35:00,40.09,40.1,40.07,40.08,34893.0,39.7236,39.7335,39.7038,39.7137,34893.0
2023-04-11 09:40:00,40.08,40.09,40.06,40.08,114076.0,39.7137,39.7236,39.6939,39.7137,114076.0
2023-04-11 09:45:00,40.09,40.11,40.08,40.1,41233.0,39.7236,39.7434,39.7137,39.7335,41233.0
2023-04-11 09:50:00,40.09,40.1,40.08,40.09,35421.0,39.7236,39.7335,39.7137,39.7236,35421.0
2023-04-11 09:55:00,40.09,40.09,40.07,40.07,16539.0,39.7236,39.7236,39.7038,39.7038,16539.0
2023-04-11 10:00:00,40.08,40.1,40.07,40.09,40320.0,39.7137,39.7335,39.7038,39.7236,40320.0
2023-04-11 10:05:00,40.1,40.12,40.09,40.11,33406.0,39.7335,39.7533,39.7236,39.7434,33406.0
2023-04-11 10:10:00,40.1,40.1,40.08,40.09,13132.0,39.7335,39.7335,39.7137,39.7236,13132.0
2023-04-11 10:15:00,40.09,40.11,40.08,40.09,27036.0,39.7236,39.7434,39.7137,39.7236,27036.0
2023-04-11 10:20:00,40.09,40.12,40.08,40.11,23798.0,39.7236,39.7533,39.7137,39.7434,23798.0
2023-04-11 10:25:00,40.11,40.13,40.11,40.12,17152.0,39.7434,39.7632,39.7434,39.7533,17152.0
2023-04-11 10:30:00,40.12,40.12,40.09,40.1,20275.0,39.7533,39.7533,39.7236,39.7335,20275.0
2023-04-11 10:35:00,40.1,40.1,40.08,40.09,12997.0,39.7335,39.7335,39.7137,39.7236,12997.0
2023-04-11 10:40:00,40.08,40.08,40.06,40.06,16828.0,39.7137,39.7137,39.6939,39.6939,16828.0
2023-04-11 10:45:00,40.07,40.07,40.04,40.05,27193.0,39.7038,39.7038,39.674,39.684,27193.0
2023-04-11 10:50:00,40.06,40.06,40.05,40.05,800.0,39.6939,39.6939,39.684,39.684,800.0
2023-04-11 10:55:00,40.05,40.06,40.04,40.05,3888.0,39.684,39.6939,39.674,39.684,3888.0
2023-04-11 11:00:00,40.05,40.07,40.04,40.07,24565.0,39.684,39.7038,39.674,39.7038,24565.0
2023-04-11 11:05:00,40.07,40.07,40.06,40.07,700.0,39.7038,39.7038,39.6939,39.7038,700.0
2023-04-11 11:10:00,40.07,40.09,40.06,40.09,13592.0,39.7038,39.7236,39.6939,39.7236,13592.0
2023-04-11 11:15:00,40.09,40.09,40.08,40.09,6000.0,39.7236,39.7236,39.7137,39.7236,6000.0
2023-04-11 11:20:00,40.09,40.09,40.08,40.09,994.0,39.7236,39.7236,39.7137,39.7236,994.0
2023-04-11 11:25:00,40.09,40.1,40.07,40.08,13787.0,39.7236,39.7335,39.7038,39.7137,13787.0
2023-04-11 11:30:00,40.08,40.09,40.07,40.07,13454.0,39.7137,39.7236,39.7038,39.7038,13454.0
2023-04-11 11:35:00,40.07,40.08,40.06,40.08,32976.0,39.7038,39.7137,39.6939,39.7137,32976.0
2023-04-11 11:40:00,40.08,40.08,40.07,40.07,3505.0,39.7137,39.7137,39.7038,39.7038,3505.0
2023-04-11 11:45:00,40.08,40.09,40.07,40.09,13304.0,39.7137,39.7236,39.7038,39.7236,13304.0
2023-04-11 11:50:00,40.09,40.09,40.08,40.09,1907.0,39.7236,39.7236,39.7137,39.7236,1907.0
2023-04-11 11:55:00,40.09,40.09,40.08,40.09,2684.0,39.7236,39.7236,39.7137,39.7236,2684.0
2023-04-11 12:00:00,40.09,40.1,40.08,40.09,3883.0,39.7236,39.7335,39.7137,39.7236,3883.0
2023-04-11 12:05:00,40.09,40.1,40.08,40.09,12577.0,39.7236,39.7335,39.7137,39.7236,12577.0
2023-04-11 12:10:00,40.08,40.1,40.08,40.09,12328.0,39.7137,39.7335,39.7137,39.7236,12328.0
2023-04-11 12:15:00,40.1,40.1,40.08,40.09,5806.0,39.7335,39.7335,39.7137,39.7236,5806.0
2023-04-11 12:20:00,40.09,40.09,40.08,40.09,11763.0,39.7236,39.7236,39.7137,39.7236,11763.0
2023-04-11 12:25:00,40.08,40.09,40.07,40.08,9792.0,39.7137,39.7236,39.7038,39.7137,9792.0
2023-04-11 12:30:00,40.09,40.09,40.08,40.09,2457.0,39.7236,39.7236,39.7137,39.7236,2457.0
2023-04-11 12:35:00,40.08,40.08,40.06,40.06,118492.0,39.7137,39.7137,39.6939,39.6939,118492.0
2023-04-11 12:40:00,40.07,40.07,40.07,40.07,400.0,39.7038,39.7038,39.7038,39.7038,400.0
2023-04-11 12:45:00,40.08,40.08,40.07,40.08,2264.0,39.7137,39.7137,39.7038,39.7137,2264.0
2023-04-11 12:50:00,40.08,40.08,40.07,40.08,6202.0,39.7137,39.7137,39.7038,39.7137,6202.0
2023-04-11 12:55:00,40.08,40.08,40.07,40.08,8356.0,39.7137,39.7137,39.7038,39.7137,8356.0
2023-04-11 13:00:00,40.08,40.08,40.07,40.08,10129.0,39.7137,39.7137,39.7038,39.7137,10129.0
2023-04-11 13:05:00,40.08,40.08,40.07,40.08,2288.0,39.7137,39.7137,39.7038,39.7137,2288.0
2023-04-11 13:10:00,40.08,40.08,40.07,40.07,5328.0,39.7137,39.7137,39.7038,39.7038,5328.0
2023-04-11 13:15:00,40.07,40.07,40.06,40.07,5020.0,39.7038,39.7038,39.6939,39.7038,5020.0
2023-04-11 13:20:00,40.07,40.07,40.06,40.07,5320.0,39.7038,39.7038,39.6939,39.7038,5320.0
2023-04-11 13:25:00,40.07,40.07,40.06,40.07,5000.0,39.7038,39.7038,39.6939,39.7038,5000.0
2023-04-11 13:30:00,40.07,40.07,40.06,40.07,6163.0,39.7038,39.7038,39.6939,39.7038,6163.0
2023-04-11 13:35:00,40.07,40.08,40.06,40.08,21202.0,39.7038,39.7137,39.6939,39.7137,21202.0
2023-04-11 13:40:00,40.08,40.1,40.07,40.09,11281.0,39.7137,39.7335,39.7038,39.7236,11281.0
2023-04-11 13:45:00,40.09,40.11,40.09,40.11,11924.0,39.7236,39.7434,39.7236,39.7434,11924.0
2023-04-11 13:50:00,40.11,40.12,40.1,40.12,6460.0,39.7434,39.7533,39.7335,39.7533,6460.0
2023-04-11 13:55:00,40.12,40.12,40.11,40.12,8801.0,39.7533,39.7533,39.7434,39.7533,8801.0
2023-04-11 14:00:00,40.11,40.12,40.1,40.11,2800.0,39.7434,39.7533,39.7335,39.7434,2800.0
2023-04-11 14:05:00,40.11,40.11,40.09,40.09,3506.0,39.7434,39.7434,39.7236,39.7236,3506.0
2023-04-11 14:10:00,40.09,40.1,40.09,40.09,3136.0,39.7236,39.7335,39.7236,39.7236,3136.0
2023-04-11 14:15:00,40.09,40.09,40.08,40.09,16091.0,39.7236,39.7236,39.7137,39.7236,16091.0
2023-04-11 14:20:00,40.09,40.11,40.09,40.1,8400.0,39.7236,39.7434,39.7236,39.7335,8400.0
2023-04-11 14:25:00,40.11,40.11,40.1,40.11,6172.0,39.7434,39.7434,39.7335,39.7434,6172.0
2023-04-11 14:30:00,40.11,40.12,40.1,40.1,4727.0,39.7434,39.7533,39.7335,39.7335,4727.0
2023-04-11 14:35:00,40.11,40.11,40.1,40.1,1270.0,39.7434,39.7434,39.7335,39.7335,1270.0
2023-04-11 14:40:00,40.11,40.11,40.1,40.11,3100.0,39.7434,39.7434,39.7335,39.7434,3100.0
2023-04-11 14:45:00,40.11,40.11,40.1,40.11,1110.0,39.7434,39.7434,39.7335,39.7434,1110.0
2023-04-11 14:50:00,40.11,40.11,40.09,40.1,7088.0,39.7434,39.7434,39.7236,39.7335,7088.0
2023-04-11 14:55:00,40.09,40.1,40.09,40.09,9412.0,39.7236,39.7335,39.7236,39.7236,9412.0
2023-04-11 15:00:00,40.09,40.1,40.09,40.09,4300.0,39.7236,39.7335,39.7236,39.7236,4300.0
2023-04-11 15:05:00,40.1,40.1,40.08,40.09,18691.0,39.7335,39.7335,39.7137,39.7236,18691.0
2023-04-11 15:10:00,40.08,40.1,40.08,40.1,51182.0,39.7137,39.7335,39.7137,39.7335,51182.0
2023-04-11 15:15:00,40.1,40.11,40.1,40.11,8923.0,39.7335,39.7434,39.7335,39.7434,8923.0
2023-04-11 15:20:00,40.11,40.11,40.1,40.11,9256.0,39.7434,39.7434,39.7335,39.7434,9256.0
2023-04-11 15:25:00,40.11,40.11,40.09,40.09,17588.0,39.7434,39.7434,39.7236,39.7236,17588.0
2023-04-11 15:30:00,40.09,40.1,40.09,40.09,19349.0,39.7236,39.7335,39.7236,39.7236,19349.0
2023-04-11 15:35:00,40.09,40.09,40.07,40.08,42174.0,39.7236,39.7236,39.7038,39.7137,42174.0
2023-04-11 15:40:00,40.08,40.08,40.07,40.08,44237.0,39.7137,39.7137,39.7038,39.7137,44237.0
2023-04-11 15:45:00,40.08,40.08,40.06,40.06,47027.0,39.7137,39.7137,39.6939,39.6939,47027.0
2023-04-11 15:50:00,40.07,40.07,40.05,40.06,56115.0,39.7038,39.7038,39.684,39.6939,56115.0
2023-04-11 15:55:00,40.05,40.09,40.05,40.09,154380.0,39.684,39.7236,39.684,39.7236,154380.0
2023-04-12 09:30:00,40.38,40.38,40.36,40.36,28995.0,40.0109,40.0109,39.9911,39.9911,28995.0
2023-04-12 09:35:00,40.35,40.38,40.35,40.36,22138.0,39.9812,40.0109,39.9812,39.9911,22138.0
2023-04-12 09:40:00,40.36,40.38,40.29,40.31,17671.0,39.9911,40.0109,39.9218,39.9416,17671.0
2023-04-12 09:45:00,40.31,40.31,40.26,40.28,16528.0,39.9416,39.9416,39.892,39.9119,16528.0
2023-04-12 09:50:00,40.28,40.29,40.27,40.29,20437.0,39.9119,39.9218,39.9019,39.9218,20437.0
2023-04-12 09:55:00,40.3,40.31,40.29,40.3,13254.0,39.9317,39.9416,39.9218,39.9317,13254.0
2023-04-12 10:00:00,40.3,40.34,40.28,40.33,15982.0,39.9317,39.9713,39.9119,39.9614,15982.0
2023-04-12 10:05:00,40.33,40.36,40.31,40.35,44529.0,39.9614,39.9911,39.9416,39.9812,44529.0
2023-04-12 10:10:00,40.35,40.38,40.35,40.37,88124.0,39.9812,40.0109,39.9812,40.001,88124.0
2023-04-12 10:15:00,40.37,40.39,40.36,40.37,26239.0,40.001,40.0208,39.9911,40.001,26239.0
2023-04-12 10:20:00,40.36,40.38,40.36,40.37,21346.0,39.9911,40.0109,39.9911,40.001,21346.0
2023-04-12 10:25:00,40.37,40.37,40.35,40.37,12106.0,40.001,40.001,39.9812,40.001,12106.0
2023-04-12 10:30:00,40.37,40.37,40.31,40.31,33036.0,40.001,40.001,39.9416,39.9416,33036.0
2023-04-12 10:35:00,40.3,40.31,40.25,40.25,20255.0,39.9317,39.9416,39.8821,39.8821,20255.0
2023-04-12 10:40:00,40.25,40.28,40.25,40.26,20339.0,39.8821,39.9119,39.8821,39.892,20339.0
2023-04-12 10:45:00,40.26,40.28,40.25,40.27,11001.0,39.892,39.9119,39.8821,39.9019,11001.0
2023-04-12 10:50:00,40.28,40.29,40.24,40.24,16502.0,39.9119,39.9218,39.8722,39.8722,16502.0
2023-04-12 10:55:00,40.24,40.25,40.21,40.22,26409.0,39.8722,39.8821,39.8425,39.8524,26409.0
2023-04-12 11:00:00,40.23,40.24,40.2,40.21,23555.0,39.8623,39.8722,39.8326,39.8425,23555.0
2023-04-12 11:05:00,40.21,40.22,40.18,40.19,27842.0,39.8425,39.8524,39.8128,39.8227,27842.0
2023-04-12 11:10:00,40.19,40.19,40.17,40.19,19673.0,39.8227,39.8227,39.8029,39.8227,19673.0
2023-04-12 11:15:00,40.19,40.23,40.19,40.22,12529.0,39.8227,39.8623,39.8227,39.8524,12529.0
2023-04-12 11:20:00,40.23,40.27,40.22,40.26,6834.0,39.8623,39.9019,39.8524,39.892,6834.0
2023-04-12 11:25:00,40.27,40.28,40.26,40.27,21748.0,39.9019,39.9119,39.892,39.9019,21748.0
2023-04-12 11:30:00,40.27,40.27,40.25,40.25,33983.0,39.9019,39.9019,39.8821,39.8821,33983.0
2023-04-12 11:35:00,40.25,40.26,40.25,40.25,6927.0,39.8821,39.892,39.8821,39.8821,6927.0
2023-04-12 11:40:00,40.25,40.27,40.25,40.27,5100.0,39.8821,39.9019,39.8821,39.9019,5100.0
2023-04-12 11:45:00,40.27,40.3,40.26,40.29,46990.0,39.9019,39.9317,39.892,39.9218,46990.0
2023-04-12 11:50:00,40.29,40.29,40.27,40.28,23857.0,39.9218,39.9218,39.9019,39.9119,23857.0
2023-04-12 11:55:00,40.28,40.31,40.28,40.3,16552.0,39.9119,39.9416,39.9119,39.9317,16552.0
2023-04-12 12:00:00,40.3,40.32,40.29,40.32,10226.0,39.9317,39.9515,39.9218,39.9515,10226.0
2023-04-12 12:05:00,40.32,40.32,40.3,40.31,9046.0,39.9515,39.9515,39.9317,39.9416,9046.0
2023-04-12 12:10:00,40.32,40.32,40.31,40.32,4685.0,39.9515,39.9515,39.9416,39.9515,4685.0
2023-04-12 12:15:00,40.32,40.32,40.3,40.3,9134.0,39.9515,39.9515,39.9317,39.9317,9134.0
2023-04-12 12:20:00,40.3,40.31,40.3,40.3,1568.0,39.9317,39.9416,39.9317,39.9317,1568.0
2023-04-12 12:25:00,40.3,40.32,40.3,40.32,11174.0,39.9317,39.9515,39.9317,39.9515,11174.0
2023-04-12 12:30:00,40.32,40.32,40.31,40.32,10328.0,39.9515,39.9515,39.9416,39.9515,10328.0
2023-04-12 12:35:00,40.31,40.32,40.3,40.32,10879.0,39.9416,39.9515,39.9317,39.9515,10879.0
2023-04-12 12:40:00,40.31,40.31,40.29,40.3,6150.0,39.9416,39.9416,39.9218,39.9317,6150.0
2023-04-12 12:45:00,40.29,40.32,40.29,40.3,11682.0,39.9218,39.9515,39.9218,39.9317,11682.0
2023-04-12 12:50:00,40.3,40.31,40.3,40.3,6874.0,39.9317,39.9416,39.9317,39.9317,6874.0
2023-04-12 12:55:00,40.31,40.33,40.31,40.33,25685.0,39.9416,39.9614,39.9416,39.9614,25685.0
2023-04-12 13:00:00,40.33,40.33,40.3,40.32,10571.0,39.9614,39.9614,39.9317,39.9515,10571.0
2023-04-12 13:05:00,40.32,40.33,40.32,40.32,7048.0,39.9515,39.9614,39.9515,39.9515,7048.0
2023-04-12 13:10:00,40.33,40.34,40.32,40.34,11370.0,39.9614,39.9713,39.9515,39.9713,11370.0
2023-04-12 13:15:00,40.34,40.34,40.32,40.34,33781.0,39.9713,39.9713,39.9515,39.9713,33781.0
2023-04-12 13:20:00,40.34,40.34,40.33,40.34,11370.0,39.9713,39.9713,39.9614,39.9713,11370.0
2023-04-12 13:25:00,40.34,40.35,40.33,40.35,8790.0,39.9713,39.9812,39.9614,39.9812,8790.0
2023-04-12 13:30:00,40.35,40.36,40.35,40.36,52015.0,39.9812,39.9911,39.9812,39.9911,52015.0
2023-04-12 13:35:00,40.36,40.36,40.33,40.34,58718.0,39.9911,39.9911,39.9614,39.9713,58718.0
2023-04-12 13:40:00,40.34,40.34,40.33,40.34,17590.0,39.9713,39.9713,39.9614,39.9713,17590.0
2023-04-12 13:45:00,40.33,40.34,40.32,40.33,7914.0,39.9614,39.9713,39.9515,39.9614,7914.0
2023-04-12 13:50:00,40.33,40.34,40.32,40.34,3651.0,39.9614,39.9713,39.9515,39.9713,3651.0
2023-04-12 13:55:00,40.33,40.33,40.31,40.32,31499.0,39.9614,39.9614,39.9416,39.9515,31499.0
2023-04-12 14:00:00,40.31,40.34,40.29,40.34,44486.0,39.9416,39.9713,39.9218,39.9713,44486.0
2023-04-12 14:05:00,40.34,40.36,40.32,40.33,16244.0,39.9713,39.9911,39.9515,39.9614,16244.0
2023-04-12 14:10:00,40.33,40.36,40.32,40.36,5417.0,39.9614,39.9911,39.9515,39.9911,5417.0
2023-04-12 14:15:00,40.36,40.37,40.35,40.36,9772.0,39.9911,40.001,39.9812,39.9911,9772.0
2023-04-12 14:20:00,40.36,40.37,40.34,40.35,11725.0,39.9911,40.001,39.9713,39.9812,11725.0
2023-04-12 14:25:00,40.34,40.35,40.27,40.28,35066.0,39.9713,39.9812,39.9019,39.9119,35066.0
2023-04-12 14:30:00,40.28,40.28,40.25,40.27,9228.0,39.9119,39.9119,39.8821,39.9019,9228.0
2023-04-12 14:35:00,40.26,40.28,40.25,40.26,35136.0,39.892,39.9119,39.8821,39.892,35136.0
2023-04-12 14:40:00,40.26,40.28,40.26,40.27,6378.0,39.892,39.9119,39.892,39.9019,6378.0
2023-04-12 14:45:00,40.27,40.28,40.24,40.25,11932.0,39.9019,39.9119,39.8722,39.8821,11932.0
2023-04-12 14:50:00,40.24,40.26,40.24,40.25,13112.0,39.8722,39.892,39.8722,39.8821,13112.0
2023-04-12 14:55:00,40.25,40.27,40.25,40.27,8796.0,39.8821,39.9019,39.8821,39.9019,8796.0
2023-04-12 15:00:00,40.26,40.28,40.24,40.24,20425.0,39.892,39.9119,39.8722,39.8722,20425.0
2023-04-12 15:05:00,40.25,40.26,40.24,40.25,37633.0,39.8821,39.892,39.8722,39.8821,37633.0
2023-04-12 15:10:00,40.25,40.25,40.21,40.22,26901.0,39.8821,39.8821,39.8425,39.8524,26901.0
2023-04-12 15:15:00,40.21,40.22,40.19,40.21,37930.0,39.8425,39.8524,39.8227,39.8425,37930.0
2023-04-12 15:20:00,40.2,40.21,40.19,40.2,54680.0,39.8326,39.8425,39.8227,39.8326,54680.0
2023-04-12 15:25:00,40.2,40.21,40.18,40.19,13238.0,39.8326,39.8425,39.8128,39.8227,13238.0
2023-04-12 15:30:00,40.19,40.22,40.18,40.21,22888.0,39.8227,39.8524,39.8128,39.8425,22888.0
2023-04-12 15:35:00,40.21,40.22,40.2,40.22,44432.0,39.8425,39.8524,39.8326,39.8524,44432.0
2023-04-12 15:40:00,40.22,40.22,40.2,40.21,30725.0,39.8524,39.8524,39.8326,39.8425,30725.0
2023-04-12 15:45:00,40.21,40.22,40.19,40.19,84906.0,39.8425,39.8524,39.8227,39.8227,84906.0
2023-04-12 15:50:00,40.19,40.2,40.18,40.18,85678.0,39.8227,39.8326,39.8128,39.8128,85678.0
2023-04-12 15:55:00,40.19,40.2,40.17,40.19,82254.0,39.8227,39.8326,39.8029,39.8227,82254.0
2023-04-13 09:30:00,40.33,40.35,40.31,40.34,39101.0,39.9614,39.9812,39.9416,39.9713,39101.0
2023-04-13 09:35:00,40.34,40.38,40.31,40.37,47727.0,39.9713,40.0109,39.9416,40.001,47727.0
2023-04-13 09:40:00,40.37,40.39,40.36,40.37,29502.0,40.001,40.0208,39.9911,40.001,29502.0
2023-04-13 09:45:00,40.37,40.38,40.36,40.38,23367.0,40.001,40.0109,39.9911,40.0109,23367.0
2023-04-13 09:50:00,40.38,40.38,40.31,40.32,18467.0,40.0109,40.0109,39.9416,39.9515,18467.0
2023-04-13 09:55:00,40.32,40.34,40.32,40.33,19413.0,39.9515,39.9713,39.9515,39.9614,19413.0
2023-04-13 10:00:00,40.34,40.34,40.31,40.32,32507.0,39.9713,39.9713,39.9416,39.9515,32507.0
2023-04-13 10:05:00,40.32,40.34,40.3,40.33,33548.0,39.9515,39.9713,39.9317,39.9614,33548.0
2023-04-13 10:10:00,40.33,40.34,40.32,40.34,24285.0,39.9614,39.9713,39.9515,39.9713,24285.0
2023-04-13 10:15:00,40.34,40.35,40.33,40.34,15190.0,39.9713,39.9812,39.9614,39.9713,15190.0
2023-04-13 10:20:00,40.34,40.35,40.31,40.32,25188.0,39.9713,39.9812,39.9416,39.9515,25188.0
2023-04-13 10:25:00,40.32,40.33,40.31,40.33,5661.0,39.9515,39.9614,39.9416,39.9614,5661.0
2023-04-13 10:30:00,40.32,40.32,40.3,40.31,21546.0,39.9515,39.9515,39.9317,39.9416,21546.0
2023-04-13 10:35:00,40.31,40.31,40.28,40.29,7624.0,39.9416,39.9416,39.9119,39.9218,7624.0
2023-04-13 10:40:00,40.28,40.29,40.27,40.29,17177.0,39.9119,39.9218,39.9019,39.9218,17177.0
2023-04-13 10:45:00,40.28,40.28,40.27,40.27,7263.0,39.9119,39.9119,39.9019,39.9019,7263.0
2023-04-13 10:50:00,40.28,40.32,40.28,40.31,10873.0,39.9119,39.9515,39.9119,39.9416,10873.0
2023-04-13 10:55:00,40.31,40.32,40.29,40.29,10081.0,39.9416,39.9515,39.9218,39.9218,10081.0
2023-04-13 11:00:00,40.29,40.3,40.28,40.3,5982.0,39.9218,39.9317,39.9119,39.9317,5982.0
2023-04-13 11:05:00,40.3,40.31,40.3,40.31,14082.0,39.9317,39.9416,39.9317,39.9416,14082.0
2023-04-13 11:10:00,40.3,40.31,40.3,40.3,5567.0,39.9317,39.9416,39.9317,39.9317,5567.0
2023-04-13 11:15:00,40.3,40.31,40.3,40.3,12844.0,39.9317,39.9416,39.9317,39.9317,12844.0
2023-04-13 11:20:00,40.3,40.31,40.29,40.29,11636.0,39.9317,39.9416,39.9218,39.9218,11636.0
2023-04-13 11:25:00,40.29,40.3,40.29,40.29,7527.0,39.9218,39.9317,39.9218,39.9218,7527.0
2023-04-13 11:30:00,40.3,40.3,40.29,40.29,5327.0,39.9317,39.9317,39.9218,39.9218,5327.0
2023-04-13 11:35:00,40.29,40.31,40.29,40.3,21780.0,39.9218,39.9416,39.9218,39.9317,21780.0
2023-04-13 11:40:00,40.31,40.31,40.3,40.3,14397.0,39.9416,39.9416,39.9317,39.9317,14397.0
2023-04-13 11:45:00,40.3,40.31,40.29,40.3,16958.0,39.9317,39.9416,39.9218,39.9317,16958.0
2023-04-13 11:50:00,40.29,40.29,40.28,40.29,12249.0,39.9218,39.9218,39.9119,39.9218,12249.0
2023-04-13 11:55:00,40.29,40.31,40.28,40.3,16269.0,39.9218,39.9416,39.9119,39.9317,16269.0
2023-04-13 12:00:00,40.31,40.31,40.3,40.3,13950.0,39.9416,39.9416,39.9317,39.9317,13950.0
2023-04-13 12:05:00,40.31,40.32,40.3,40.3,22800.0,39.9416,39.9515,39.9317,39.9317,22800.0
2023-04-13 12:10:00,40.31,40.31,40.3,40.31,16167.0,39.9416,39.9416,39.9317,39.9416,16167.0
2023-04-13 12:15:00,40.3,40.31,40.3,40.3,5410.0,39.9317,39.9416,39.9317,39.9317,5410.0
2023-04-13 12:20:00,40.3,40.31,40.3,40.3,5678.0,39.9317,39.9416,39.9317,39.9317,5678.0
2023-04-13 12:25:00,40.3,40.31,40.29,40.29,9430.0,39.9317,39.9416,39.9218,39.9218,9430.0
2023-04-13 12:30:00,40.3,40.3,40.29,40.29,5728.0,39.9317,39.9317,39.9218,39.9218,5728.0
2023-04-13 12:35:00,40.29,40.3,40.28,40.28,16220.0,39.9218,39.9317,39.9119,39.9119,16220.0
2023-04-13 12:40:00,40.28,40.29,40.26,40.27,14905.0,39.9119,39.9218,39.892,39.9019,14905.0
2023-04-13 12:45:00,40.28,40.29,40.27,40.29,4714.0,39.9119,39.9218,39.9019,39.9218,4714.0
2023-04-13 12:50:00,40.29,40.3,40.29,40.3,5510.0,39.9218,39.9317,39.9218,39.9317,5510.0
2023-04-13 12:55:00,40.3,40.3,40.29,40.29,4119.0,39.9317,39.9317,39.9218,39.9218,4119.0
2023-04-13 13:00:00,40.3,40.3,40.29,40.3,10063.0,39.9317,39.9317,39.9218,39.9317,10063.0
2023-04-13 13:05:00,40.3,40.3,40.29,40.29,10185.0,39.9317,39.9317,39.9218,39.9218,10185.0
2023-04-13 13:10:00,40.3,40.3,40.29,40.3,70253.0,39.9317,39.9317,39.9218,39.9317,70253.0
2023-04-13 13:15:00,40.3,40.3,40.28,40.29,17026.0,39.9317,39.9317,39.9119,39.9218,17026.0
2023-04-13 13:20:00,40.29,40.29,40.28,40.29,8115.0,39.9218,39.9218,39.9119,39.9218,8115.0
2023-04-13 13:25:00,40.28,40.29,40.28,40.28,5437.0,39.9119,39.9218,39.9119,39.9119,5437.0
2023-04-13 13:30:00,40.29,40.29,40.28,40.28,7372.0,39.9218,39.9218,39.9119,39.9119,7372.0
2023-04-13 13:35:00,40.29,40.3,40.28,40.3,22829.0,39.9218,39.9317,39.9119,39.9317,22829.0
2023-04-13 13:40:00,40.3,40.31,40.3,40.3,15722.0,39.9317,39.9416,39.9317,39.9317,15722.0
2023-04-13 13:45:00,40.3,40.32,40.3,40.32,10826.0,39.9317,39.9515,39.9317,39.9515,10826.0
2023-04-13 13:50:00,40.32,40.32,40.3,40.3,34630.0,39.9515,39.9515,39.9317,39.9317,34630.0
2023-04-13 13:55:00,40.31,40.31,40.3,40.31,7716.0,39.9416,39.9416,39.9317,39.9416,7716.0
2023-04-13 14:00:00,40.31,40.31,40.3,40.3,11811.0,39.9416,39.9416,39.9317,39.9317,11811.0
2023-04-13 14:05:00,40.31,40.32,40.3,40.32,11261.0,39.9416,39.9515,39.9317,39.9515,11261.0
2023-04-13 14:10:00,40.32,40.33,40.31,40.33,14030.0,39.9515,39.9614,39.9416,39.9614,14030.0
2023-04-13 14:15:00,40.33,40.33,40.32,40.33,14700.0,39.9614,39.9614,39.9515,39.9614,14700.0
2023-04-13 14:20:00,40.33,40.33,40.31,40.32,24380.0,39.9614,39.9614,39.9416,39.9515,24380.0
2023-04-13 14:25:00,40.32,40.32,40.31,40.31,7674.0,39.9515,39.9515,39.9416,39.9416,7674.0
2023-04-13 14:30:00,40.31,40.32,40.3,40.3,28983.0,39.9416,39.9515,39.9317,39.9317,28983.0
2023-04-13 14:35:00,40.3,40.31,40.29,40.29,17492.0,39.9317,39.9416,39.9218,39.9218,17492.0
2023-04-13 14:40:00,40.29,40.3,40.29,40.3,13357.0,39.9218,39.9317,39.9218,39.9317,13357.0
2023-04-13 14:45:00,40.3,40.3,40.29,40.3,8822.0,39.9317,39.9317,39.9218,39.9317,8822.0
2023-04-13 14:50:00,40.3,40.32,40.29,40.32,20807.0,39.9317,39.9515,39.9218,39.9515,20807.0
2023-04-13 14:55:00,40.32,40.34,40.32,40.34,10918.0,39.9515,39.9713,39.9515,39.9713,10918.0
2023-04-13 15:00:00,40.34,40.35,40.33,40.34,34185.0,39.9713,39.9812,39.9614,39.9713,34185.0
2023-04-13 15:05:00,40.34,40.35,40.34,40.34,5261.0,39.9713,39.9812,39.9713,39.9713,5261.0
2023-04-13 15:10:00,40.34,40.35,40.34,40.34,22791.0,39.9713,39.9812,39.9713,39.9713,22791.0
2023-04-13 15:15:00,40.34,40.35,40.33,40.33,24527.0,39.9713,39.9812,39.9614,39.9614,24527.0
2023-04-13 15:20:00,40.33,40.34,40.33,40.33,11130.0,39.9614,39.9713,39.9614,39.9614,11130.0
2023-04-13 15:25:00,40.33,40.34,40.33,40.33,8460.0,39.9614,39.9713,39.9614,39.9614,8460.0
2023-04-13 15:30:00,40.34,40.34,40.32,40.33,33823.0,39.9713,39.9713,39.9515,39.9614,33823.0
2023-04-13 15:35:00,40.32,40.33,40.32,40.33,11481.0,39.9515,39.9614,39.9515,39.9614,11481.0
2023-04-13 15:40:00,40.32,40.33,40.32,40.33,10801.0,39.9515,39.9614,39.9515,39.9614,10801.0
2023-04-13 15:45:00,40.33,40.34,40.32,40.34,31358.0,39.9614,39.9713,39.9515,39.9713,31358.0
2023-04-13 15:50:00,40.34,40.34,40.33,40.34,48373.0,39.9713,39.9713,39.9614,39.9713,48373.0
2023-04-13 15:55:00,40.34,40.35,40.33,40.35,156569.0,39.9713,39.9812,39.9614,39.9812,156569.0
2023-04-14 09:30:00,40.28,40.3,40.26,40.27,28997.0,39.9119,39.9317,39.892,39.9019,28997.0
2023-04-14 09:35:00,40.28,40.34,40.28,40.34,36731.0,39.9119,39.9713,39.9119,39.9713,36731.0
2023-04-14 09:40:00,40.33,40.37,40.31,40.36,94342.0,39.9614,40.001,39.9416,39.9911,94342.0
2023-04-14 09:45:00,40.36,40.36,40.34,40.34,21221.0,39.9911,39.9911,39.9713,39.9713,21221.0
2023-04-14 09:50:00,40.34,40.35,40.34,40.34,13460.0,39.9713,39.9812,39.9713,39.9713,13460.0
2023-04-14 09:55:00,40.34,40.36,40.34,40.36,23154.0,39.9713,39.9911,39.9713,39.9911,23154.0
2023-04-14 10:00:00,40.35,40.36,40.29,40.33,63740.0,39.9812,39.9911,39.9218,39.9614,63740.0
2023-04-14 10:05:00,40.33,40.33,40.2,40.24,90259.0,39.9614,39.9614,39.8326,39.8722,90259.0
2023-04-14 10:10:00,40.24,40.26,40.24,40.25,13147.0,39.8722,39.892,39.8722,39.8821,13147.0
2023-04-14 10:15:00,40.25,40.25,40.22,40.22,27950.0,39.8821,39.8821,39.8524,39.8524,27950.0
2023-04-14 10:20:00,40.23,40.24,40.2,40.21,35124.0,39.8623,39.8722,39.8326,39.8425,35124.0
2023-04-14 10:25:00,40.22,40.23,40.21,40.22,69778.0,39.8524,39.8623,39.8425,39.8524,69778.0
2023-04-14 10:30:00,40.22,40.23,40.2,40.2,6931.0,39.8524,39.8623,39.8326,39.8326,6931.0
2023-04-14 10:35:00,40.2,40.24,40.19,40.24,37159.0,39.8326,39.8722,39.8227,39.8722,37159.0
2023-04-14 10:40:00,40.23,40.24,40.19,40.22,31427.0,39.8623,39.8722,39.8227,39.8524,31427.0
2023-04-14 10:45:00,40.21,40.23,40.2,40.22,15029.0,39.8425,39.8623,39.8326,39.8524,15029.0
2023-04-14 10:50:00,40.22,40.22,40.18,40.19,11522.0,39.8524,39.8524,39.8128,39.8227,11522.0
2023-04-14 10:55:00,40.19,40.22,40.19,40.22,10392.0,39.8227,39.8524,39.8227,39.8524,10392.0
2023-04-14 11:00:00,40.22,40.22,40.18,40.18,151058.0,39.8524,39.8524,39.8128,39.8128,151058.0
2023-04-14 11:05:00,40.18,40.2,40.17,40.19,19538.0,39.8128,39.8326,39.8029,39.8227,19538.0
2023-04-14 11:10:00,40.19,40.21,40.18,40.19,22167.0,39.8227,39.8425,39.8128,39.8227,22167.0
2023-04-14 11:15:00,40.19,40.19,40.17,40.18,9592.0,39.8227,39.8227,39.8029,39.8128,9592.0
2023-04-14 11:20:00,40.19,40.2,40.15,40.15,11408.0,39.8227,39.8326,39.783,39.783,11408.0
2023-04-14 11:25:00,40.15,40.15,40.12,40.14,8693.0,39.783,39.783,39.7533,39.7731,8693.0
2023-04-14 11:30:00,40.14,40.16,40.13,40.15,66334.0,39.7731,39.793,39.7632,39.783,66334.0
2023-04-14 11:35:00,40.15,40.16,40.13,40.14,18770.0,39.783,39.793,39.7632,39.7731,18770.0
2023-04-14 11:40:00,40.14,40.15,40.13,40.14,34718.0,39.7731,39.783,39.7632,39.7731,34718.0
2023-04-14 11:45:00,40.15,40.15,40.13,40.14,17998.0,39.783,39.783,39.7632,39.7731,17998.0
2023-04-14 11:50:00,40.13,40.14,40.12,40.14,13274.0,39.7632,39.7731,39.7533,39.7731,13274.0
2023-04-14 11:55:00,40.13,40.14,40.12,40.14,5249.0,39.7632,39.7731,39.7533,39.7731,5249.0
2023-04-14 12:00:00,40.14,40.15,40.14,40.15,10537.0,39.7731,39.783,39.7731,39.783,10537.0
2023-04-14 12:05:00,40.15,40.17,40.13,40.16,33029.0,39.783,39.8029,39.7632,39.793,33029.0
2023-04-14 12:10:00,40.17,40.18,40.16,40.17,6104.0,39.8029,39.8128,39.793,39.8029,6104.0
2023-04-14 12:15:00,40.16,40.17,40.16,40.16,6645.0,39.793,39.8029,39.793,39.793,6645.0
2023-04-14 12:20:00,40.16,40.17,40.14,40.14,10762.0,39.793,39.8029,39.7731,39.7731,10762.0
2023-04-14 12:25:00,40.15,40.15,40.14,40.15,944.0,39.783,39.783,39.7731,39.783,944.0
2023-04-14 12:30:00,40.14,40.15,40.13,40.15,8068.0,39.7731,39.783,39.7632,39.783,8068.0
2023-04-14 12:35:00,40.15,40.15,40.13,40.13,13976.0,39.783,39.783,39.7632,39.7632,13976.0
2023-04-14 12:40:00,40.13,40.14,40.12,40.13,3327.0,39.7632,39.7731,39.7533,39.7632,3327.0
2023-04-14 12:45:00,40.12,40.12,40.09,40.11,21609.0,39.7533,39.7533,39.7236,39.7434,21609.0
2023-04-14 12:50:00,40.12,40.13,40.11,40.12,6303.0,39.7533,39.7632,39.7434,39.7533,6303.0
2023-04-14 12:55:00,40.12,40.13,40.11,40.12,1433.0,39.7533,39.7632,39.7434,39.7533,1433.0
2023-04-14 13:00:00,40.13,40.16,40.12,40.15,6700.0,39.7632,39.793,39.7533,39.783,6700.0
2023-04-14 13:05:00,40.16,40.18,40.15,40.16,23943.0,39.793,39.8128,39.783,39.793,23943.0
2023-04-14 13:10:00,40.16,40.17,40.16,40.17,2649.0,39.793,39.8029,39.793,39.8029,2649.0
2023-04-14 13:15:00,40.17,40.18,40.17,40.17,841.0,39.8029,39.8128,39.8029,39.8029,841.0
2023-04-14 13:20:00,40.17,40.17,40.15,40.16,7898.0,39.8029,39.8029,39.783,39.793,7898.0
2023-04-14 13:25:00,40.16,40.16,40.14,40.14,9417.0,39.793,39.793,39.7731,39.7731,9417.0
2023-04-14 13:30:00,40.13,40.14,40.11,40.12,12149.0,39.7632,39.7731,39.7434,39.7533,12149.0
2023-04-14 13:35:00,40.11,40.11,40.1,40.11,4151.0,39.7434,39.7434,39.7335,39.7434,4151.0
2023-04-14 13:40:00,40.12,40.13,40.11,40.12,5900.0,39.7533,39.7632,39.7434,39.7533,5900.0
2023-04-14 13:45:00,40.11,40.13,40.1,40.13,8897.0,39.7434,39.7632,39.7335,39.7632,8897.0
2023-04-14 13:50:00,40.13,40.13,40.12,40.13,760.0,39.7632,39.7632,39.7533,39.7632,760.0
2023-04-14 13:55:00,40.13,40.15,40.13,40.15,5349.0,39.7632,39.783,39.7632,39.783,5349.0
2023-04-14 14:00:00,40.15,40.15,40.13,40.13,10062.0,39.783,39.783,39.7632,39.7632,10062.0
2023-04-14 14:05:00,40.13,40.15,40.12,40.15,11943.0,39.7632,39.783,39.7533,39.783,11943.0
2023-04-14 14:10:00,40.15,40.15,40.14,40.15,300.0,39.783,39.783,39.7731,39.783,300.0
2023-04-14 14:15:00,40.15,40.17,40.15,40.16,4200.0,39.783,39.8029,39.783,39.793,4200.0
2023-04-14 14:20:00,40.17,40.18,40.16,40.17,3477.0,39.8029,39.8128,39.793,39.8029,3477.0
2023-04-14 14:25:00,40.18,40.18,40.17,40.18,3600.0,39.8128,39.8128,39.8029,39.8128,3600.0
2023-04-14 14:30:00,40.18,40.18,40.17,40.18,2441.0,39.8128,39.8128,39.8029,39.8128,2441.0
2023-04-14 14:35:00,40.18,40.19,40.17,40.18,12030.0,39.8128,39.8227,39.8029,39.8128,12030.0
2023-04-14 14:40:00,40.17,40.18,40.17,40.17,1524.0,39.8029,39.8128,39.8029,39.8029,1524.0
2023-04-14 14:45:00,40.18,40.19,40.17,40.19,9836.0,39.8128,39.8227,39.8029,39.8227,9836.0
2023-04-14 14:50:00,40.19,40.19,40.17,40.17,9300.0,39.8227,39.8227,39.8029,39.8029,9300.0
2023-04-14 14:55:00,40.17,40.18,40.17,40.18,11218.0,39.8029,39.8128,39.8029,39.8128,11218.0
2023-04-14 15:00:00,40.17,40.18,40.16,40.16,21752.0,39.8029,39.8128,39.793,39.793,21752.0
2023-04-14 15:05:00,40.17,40.17,40.15,40.16,20259.0,39.8029,39.8029,39.783,39.793,20259.0
2023-04-14 15:10:00,40.16,40.17,40.15,40.16,15226.0,39.793,39.8029,39.783,39.793,15226.0
2023-04-14 15:15:00,40.15,40.15,40.12,40.14,11719.0,39.783,39.783,39.7533,39.7731,11719.0
2023-04-14 15:20:00,40.15,40.16,40.14,40.16,18678.0,39.783,39.793,39.7731,39.793,18678.0
2023-04-14 15:25:00,40.17,40.18,40.16,40.16,37693.0,39.8029,39.8128,39.793,39.793,37693.0
2023-04-14 15:30:00,40.17,40.17,40.16,40.16,14218.0,39.8029,39.8029,39.793,39.793,14218.0
2023-04-14 15:35:00,40.16,40.18,40.16,40.18,33660.0,39.793,39.8128,39.793,39.8128,33660.0
2023-04-14 15:40:00,40.18,40.2,40.17,40.19,23819.0,39.8128,39.8326,39.8029,39.8227,23819.0
2023-04-14 15:45:00,40.19,40.2,40.18,40.19,25273.0,39.8227,39.8326,39.8128,39.8227,25273.0
2023-04-14 15:50:00,40.18,40.19,40.15,40.16,61039.0,39.8128,39.8227,39.783,39.793,61039.0
2023-04-14 15:55:00,40.16,40.18,40.15,40.16,136806.0,39.793,39.8128,39.783,39.793,136806.0
2023-04-17 09:30:00,40.04,40.04,40.0,40.02,23213.0,39.674,39.674,39.6344,39.6542,23213.0
2023-04-17 09:35:00,40.02,40.06,40.02,40.05,274487.0,39.6542,39.6939,39.6542,39.684,274487.0
2023-04-17 09:40:00,40.05,40.06,40.05,40.05,24556.0,39.684,39.6939,39.684,39.684,24556.0
2023-04-17 09:45:00,40.05,40.06,40.0,40.02,38400.0,39.684,39.6939,39.6344,39.6542,38400.0
2023-04-17 09:50:00,40.02,40.05,40.02,40.03,15237.0,39.6542,39.684,39.6542,39.6641,15237.0
2023-04-17 09:55:00,40.04,40.05,40.02,40.02,42247.0,39.674,39.684,39.6542,39.6542,42247.0
2023-04-17 10:00:00,40.03,40.05,40.0,40.01,17729.0,39.6641,39.684,39.6344,39.6443,17729.0
2023-04-17 10:05:00,40.01,40.02,40.0,40.02,15072.0,39.6443,39.6542,39.6344,39.6542,15072.0
2023-04-17 10:10:00,40.02,40.03,40.01,40.03,16093.0,39.6542,39.6641,39.6443,39.6641,16093.0
2023-04-17 10:15:00,40.03,40.05,40.03,40.04,15635.0,39.6641,39.684,39.6641,39.674,15635.0
2023-04-17 10:20:00,40.04,40.05,40.03,40.05,18263.0,39.674,39.684,39.6641,39.684,18263.0
2023-04-17 10:25:00,40.05,40.06,40.04,40.05,13304.0,39.684,39.6939,39.674,39.684,13304.0
2023-04-17 10:30:00,40.04,40.05,40.02,40.03,11869.0,39.674,39.684,39.6542,39.6641,11869.0
2023-04-17 10:35:00,40.04,40.04,40.0,40.01,13909.0,39.674,39.674,39.6344,39.6443,13909.0
2023-04-17 10:40:00,40.01,40.01,39.97,40.0,22486.0,39.6443,39.6443,39.6047,39.6344,22486.0
2023-04-17 10:45:00,40.01,40.02,40.0,40.02,8164.0,39.6443,39.6542,39.6344,39.6542,8164.0
2023-04-17 10:50:00,40.02,40.03,40.0,40.01,12445.0,39.6542,39.6641,39.6344,39.6443,12445.0
2023-04-17 10:55:00,40.01,40.01,39.99,40.0,7700.0,39.6443,39.6443,39.6245,39.6344,7700.0
2023-04-17 11:00:00,40.0,40.01,39.98,39.99,19966.0,39.6344,39.6443,39.6146,39.6245,19966.0
2023-04-17 11:05:00,40.0,40.01,39.99,40.01,14088.0,39.6344,39.6443,39.6245,39.6443,14088.0
2023-04-17 11:10:00,40.01,40.01,39.99,40.0,7405.0,39.6443,39.6443,39.6245,39.6344,7405.0
2023-04-17 11:15:00,40.0,40.01,39.99,40.0,7230.0,39.6344,39.6443,39.6245,39.6344,7230.0
2023-04-17 11:20:00,39.99,40.0,39.98,40.0,8000.0,39.6245,39.6344,39.6146,39.6344,8000.0
2023-04-17 11:25:00,40.0,40.0,39.99,40.0,12997.0,39.6344,39.6344,39.6245,39.6344,12997.0
2023-04-17 11:30:00,40.0,40.0,39.97,39.97,21327.0,39.6344,39.6344,39.6047,39.6047,21327.0
2023-04-17 11:35:00,39.98,39.98,39.95,39.96,20613.0,39.6146,39.6146,39.5849,39.5948,20613.0
2023-04-17 11:40:00,39.96,39.97,39.95,39.96,8260.0,39.5948,39.6047,39.5849,39.5948,8260.0
2023-04-17 11:45:00,39.96,39.98,39.95,39.98,6861.0,39.5948,39.6146,39.5849,39.6146,6861.0
2023-04-17 11:50:00,39.98,40.0,39.98,40.0,7008.0,39.6146,39.6344,39.6146,39.6344,7008.0
2023-04-17 11:55:00,40.0,40.0,39.98,39.99,15727.0,39.6344,39.6344,39.6146,39.6245,15727.0
2023-04-17 12:00:00,39.99,39.99,39.98,39.99,5748.0,39.6245,39.6245,39.6146,39.6245,5748.0
2023-04-17 12:05:00,40.0,40.01,39.99,40.0,4493.0,39.6344,39.6443,39.6245,39.6344,4493.0
2023-04-17 12:10:00,40.01,40.01,39.99,40.0,10533.0,39.6443,39.6443,39.6245,39.6344,10533.0
2023-04-17 12:15:00,40.0,40.01,39.99,40.0,7739.0,39.6344,39.6443,39.6245,39.6344,7739.0
2023-04-17 12:20:00,40.01,40.01,39.98,39.98,17400.0,39.6443,39.6443,39.6146,39.6146,17400.0
2023-04-17 12:25:00,39.99,39.99,39.98,39.99,6222.0,39.6245,39.6245,39.6146,39.6245,6222.0
2023-04-17 12:30:00,40.0,40.0,39.99,40.0,4708.0,39.6344,39.6344,39.6245,39.6344,4708.0
2023-04-17 12:35:00,40.0,40.01,39.99,39.99,9497.0,39.6344,39.6443,39.6245,39.6245,9497.0
2023-04-17 12:40:00,40.0,40.0,39.99,40.0,4557.0,39.6344,39.6344,39.6245,39.6344,4557.0
2023-04-17 12:45:00,39.99,40.0,39.99,39.99,2386.0,39.6245,39.6344,39.6245,39.6245,2386.0
2023-04-17 12:50:00,39.99,39.99,39.96,39.96,14207.0,39.6245,39.6245,39.5948,39.5948,14207.0
2023-04-17 12:55:00,39.97,39.97,39.96,39.97,22572.0,39.6047,39.6047,39.5948,39.6047,22572.0
2023-04-17 13:00:00,39.97,39.98,39.97,39.98,13900.0,39.6047,39.6146,39.6047,39.6146,13900.0
2023-04-17 13:05:00,39.98,39.98,39.96,39.96,9302.0,39.6146,39.6146,39.5948,39.5948,9302.0
2023-04-17 13:10:00,39.96,39.96,39.95,39.96,9020.0,39.5948,39.5948,39.5849,39.5948,9020.0
2023-04-17 13:15:00,39.96,39.97,39.96,39.97,15699.0,39.5948,39.6047,39.5948,39.6047,15699.0
2023-04-17 13:20:00,39.97,39.98,39.96,39.97,18043.0,39.6047,39.6146,39.5948,39.6047,18043.0
2023-04-17 13:25:00,39.97,39.97,39.96,39.97,11382.0,39.6047,39.6047,39.5948,39.6047,11382.0
2023-04-17 13:30:00,39.98,39.98,39.97,39.98,8401.0,39.6146,39.6146,39.6047,39.6146,8401.0
2023-04-17 13:35:00,39.98,39.98,39.97,39.98,10414.0,39.6146,39.6146,39.6047,39.6146,10414.0
2023-04-17 13:40:00,39.97,39.98,39.97,39.98,8373.0,39.6047,39.6146,39.6047,39.6146,8373.0
2023-04-17 13:45:00,39.97,39.98,39.96,39.97,20673.0,39.6047,39.6146,39.5948,39.6047,20673.0
2023-04-17 13:50:00,39.97,39.97,39.96,39.97,13590.0,39.6047,39.6047,39.5948,39.6047,13590.0
2023-04-17 13:55:00,39.97,39.97,39.95,39.96,24611.0,39.6047,39.6047,39.5849,39.5948,24611.0
2023-04-17 14:00:00,39.95,39.96,39.94,39.95,15399.0,39.5849,39.5948,39.575,39.5849,15399.0
2023-04-17 14:05:00,39.95,39.95,39.94,39.95,18000.0,39.5849,39.5849,39.575,39.5849,18000.0
2023-04-17 14:10:00,39.94,39.97,39.94,39.97,12932.0,39.575,39.6047,39.575,39.6047,12932.0
2023-04-17 14:15:00,39.97,39.97,39.95,39.96,13405.0,39.6047,39.6047,39.5849,39.5948,13405.0
2023-04-17 14:20:00,39.96,39.97,39.95,39.96,9635.0,39.5948,39.6047,39.5849,39.5948,9635.0
2023-04-17 14:25:00,39.96,39.96,39.95,39.96,19463.0,39.5948,39.5948,39.5849,39.5948,19463.0
2023-04-17 14:30:00,39.96,39.97,39.96,39.97,18148.0,39.5948,39.6047,39.5948,39.6047,18148.0
2023-04-17 14:35:00,39.98,39.99,39.97,39.99,22414.0,39.6146,39.6245,39.6047,39.6245,22414.0
2023-04-17 14:40:00,39.98,40.0,39.98,39.99,10843.0,39.6146,39.6344,39.6146,39.6245,10843.0
2023-04-17 14:45:00,39.99,40.0,39.98,39.98,12742.0,39.6245,39.6344,39.6146,39.6146,12742.0
2023-04-17 14:50:00,39.98,40.0,39.98,40.0,20516.0,39.6146,39.6344,39.6146,39.6344,20516.0
2023-04-17 14:55:00,40.0,40.01,39.99,40.01,11637.0,39.6344,39.6443,39.6245,39.6443,11637.0
2023-04-17 15:00:00,40.01,40.02,40.0,40.02,16971.0,39.6443,39.6542,39.6344,39.6542,16971.0
2023-04-17 15:05:00,40.02,40.04,40.01,40.04,23703.0,39.6542,39.674,39.6443,39.674,23703.0
2023-04-17 15:10:00,40.03,40.04,40.02,40.02,17356.0,39.6641,39.674,39.6542,39.6542,17356.0
2023-04-17 15:15:00,40.02,40.03,40.02,40.02,21127.0,39.6542,39.6641,39.6542,39.6542,21127.0
2023-04-17 15:20:00,40.02,40.03,40.02,40.03,18048.0,39.6542,39.6641,39.6542,39.6641,18048.0
2023-04-17 15:25:00,40.02,40.05,40.02,40.05,35809.0,39.6542,39.684,39.6542,39.684,35809.0
2023-04-17 15:30:00,40.05,40.05,40.02,40.02,44928.0,39.684,39.684,39.6542,39.6542,44928.0
2023-04-17 15:35:00,40.02,40.04,40.02,40.04,26302.0,39.6542,39.674,39.6542,39.674,26302.0
2023-04-17 15:40:00,40.04,40.04,40.03,40.04,19335.0,39.674,39.674,39.6641,39.674,19335.0
2023-04-17 15:45:00,40.03,40.04,40.02,40.02,18113.0,39.6641,39.674,39.6542,39.6542,18113.0
2023-04-17 15:50:00,40.03,40.05,40.02,40.04,26888.0,39.6641,39.684,39.6542,39.674,26888.0
2023-04-17 15:55:00,40.05,40.05,40.01,40.01,84483.0,39.684,39.684,39.6443,39.6443,84483.0
2023-04-18 09:30:00,40.04,40.04,39.96,39.98,39519.0,39.674,39.674,39.5948,39.6146,39519.0
2023-04-18 09:35:00,39.98,40.02,39.98,40.01,29875.0,39.6146,39.6542,39.6146,39.6443,29875.0
2023-04-18 09:40:00,40.01,40.02,40.0,40.02,14600.0,39.6443,39.6542,39.6344,39.6542,14600.0
2023-04-18 09:45:00,40.02,40.04,40.01,40.04,17229.0,39.6542,39.674,39.6443,39.674,17229.0
2023-04-18 09:50:00,40.03,40.04,40.0,40.01,22744.0,39.6641,39.674,39.6344,39.6443,22744.0
2023-04-18 09:55:00,40.01,40.01,39.97,39.98,31311.0,39.6443,39.6443,39.6047,39.6146,31311.0
2023-04-18 10:00:00,39.98,39.98,39.93,39.94,45666.0,39.6146,39.6146,39.5651,39.575,45666.0
2023-04-18 10:05:00,39.94,39.97,39.93,39.97,69871.0,39.575,39.6047,39.5651,39.6047,69871.0
2023-04-18 10:10:00,39.96,39.97,39.95,39.96,27610.0,39.5948,39.6047,39.5849,39.5948,27610.0
2023-04-18 10:15:00,39.96,39.98,39.96,39.97,26356.0,39.5948,39.6146,39.5948,39.6047,26356.0
2023-04-18 10:20:00,39.97,39.97,39.94,39.96,34324.0,39.6047,39.6047,39.575,39.5948,34324.0
2023-04-18 10:25:00,39.95,39.95,39.92,39.93,59994.0,39.5849,39.5849,39.5551,39.5651,59994.0
2023-04-18 10:30:00,39.92,39.92,39.89,39.9,20416.0,39.5551,39.5551,39.5254,39.5353,20416.0
2023-04-18 10:35:00,39.9,39.91,39.9,39.91,8680.0,39.5353,39.5452,39.5353,39.5452,8680.0
2023-04-18 10:40:00,39.91,39.91,39.9,39.91,1870.0,39.5452,39.5452,39.5353,39.5452,1870.0
2023-04-18 10:45:00,39.91,39.92,39.9,39.92,23544.0,39.5452,39.5551,39.5353,39.5551,23544.0
2023-04-18 10:50:00,39.91,39.93,39.9,39.92,48130.0,39.5452,39.5651,39.5353,39.5551,48130.0
2023-04-18 10:55:00,39.93,39.93,39.92,39.92,8155.0,39.5651,39.5651,39.5551,39.5551,8155.0
2023-04-18 11:00:00,39.92,39.92,39.9,39.91,28178.0,39.5551,39.5551,39.5353,39.5452,28178.0
2023-04-18 11:05:00,39.91,39.92,39.91,39.91,5087.0,39.5452,39.5551,39.5452,39.5452,5087.0
2023-04-18 11:10:00,39.91,39.93,39.9,39.91,23220.0,39.5452,39.5651,39.5353,39.5452,23220.0
2023-04-18 11:15:00,39.91,39.92,39.9,39.91,9459.0,39.5452,39.5551,39.5353,39.5452,9459.0
2023-04-18 11:20:00,39.9,39.91,39.89,39.9,4892.0,39.5353,39.5452,39.5254,39.5353,4892.0
2023-04-18 11:25:00,39.9,39.92,39.89,39.92,11387.0,39.5353,39.5551,39.5254,39.5551,11387.0
2023-04-18 11:30:00,39.92,39.92,39.9,39.9,9253.0,39.5551,39.5551,39.5353,39.5353,9253.0
2023-04-18 11:35:00,39.9,39.9,39.85,39.86,15336.0,39.5353,39.5353,39.4858,39.4957,15336.0
2023-04-18 11:40:00,39.86,39.87,39.85,39.87,34300.0,39.4957,39.5056,39.4858,39.5056,34300.0
2023-04-18 11:45:00,39.87,39.88,39.86,39.88,10500.0,39.5056,39.5155,39.4957,39.5155,10500.0
2023-04-18 11:50:00,39.88,39.88,39.84,39.86,30398.0,39.5155,39.5155,39.4759,39.4957,30398.0
2023-04-18 11:55:00,39.86,39.86,39.84,39.86,75984.0,39.4957,39.4957,39.4759,39.4957,75984.0
2023-04-18 12:00:00,39.86,39.87,39.85,39.87,5775.0,39.4957,39.5056,39.4858,39.5056,5775.0
2023-04-18 12:05:00,39.88,39.9,39.87,39.9,6060.0,39.5155,39.5353,39.5056,39.5353,6060.0
2023-04-18 12:10:00,39.9,39.91,39.89,39.91,8807.0,39.5353,39.5452,39.5254,39.5452,8807.0
2023-04-18 12:15:00,39.91,39.91,39.89,39.9,17690.0,39.5452,39.5452,39.5254,39.5353,17690.0
2023-04-18 12:20:00,39.89,39.91,39.89,39.91,5558.0,39.5254,39.5452,39.5254,39.5452,5558.0
2023-04-18 12:25:00,39.91,39.92,39.9,39.92,9525.0,39.5452,39.5551,39.5353,39.5551,9525.0
2023-04-18 12:30:00,39.92,39.92,39.9,39.91,10982.0,39.5551,39.5551,39.5353,39.5452,10982.0
2023-04-18 12:35:00,39.91,39.91,39.88,39.89,3941.0,39.5452,39.5452,39.5155,39.5254,3941.0
2023-04-18 12:40:00,39.89,39.9,39.88,39.89,4328.0,39.5254,39.5353,39.5155,39.5254,4328.0
2023-04-18 12:45:00,39.88,39.89,39.87,39.88,3875.0,39.5155,39.5254,39.5056,39.5155,3875.0
2023-04-18 12:50:00,39.88,39.89,39.86,39.87,56232.0,39.5155,39.5254,39.4957,39.5056,56232.0
2023-04-18 12:55:00,39.87,39.87,39.86,39.87,1615.0,39.5056,39.5056,39.4957,39.5056,1615.0
2023-04-18 13:00:00,39.87,39.87,39.86,39.87,1377.0,39.5056,39.5056,39.4957,39.5056,1377.0
2023-04-18 13:05:00,39.86,39.89,39.86,39.89,6087.0,39.4957,39.5254,39.4957,39.5254,6087.0
2023-04-18 13:10:00,39.89,39.89,39.87,39.87,17941.0,39.5254,39.5254,39.5056,39.5056,17941.0
2023-04-18 13:15:00,39.87,39.88,39.87,39.87,2176.0,39.5056,39.5155,39.5056,39.5056,2176.0
2023-04-18 13:20:00,39.87,39.87,39.86,39.86,4100.0,39.5056,39.5056,39.4957,39.4957,4100.0
2023-04-18 13:25:00,39.87,39.87,39.86,39.87,5699.0,39.5056,39.5056,39.4957,39.5056,5699.0
2023-04-18 13:30:00,39.86,39.88,39.86,39.88,10812.0,39.4957,39.5155,39.4957,39.5155,10812.0
2023-04-18 13:35:00,39.89,39.89,39.87,39.88,5233.0,39.5254,39.5254,39.5056,39.5155,5233.0
2023-04-18 13:40:00,39.88,39.88,39.88,39.88,1603.0,39.5155,39.5155,39.5155,39.5155,1603.0
2023-04-18 13:45:00,39.89,39.9,39.88,39.9,4462.0,39.5254,39.5353,39.5155,39.5353,4462.0
2023-04-18 13:50:00,39.9,39.9,39.89,39.9,2528.0,39.5353,39.5353,39.5254,39.5353,2528.0
2023-04-18 13:55:00,39.9,39.9,39.88,39.88,4887.0,39.5353,39.5353,39.5155,39.5155,4887.0
2023-04-18 14:00:00,39.88,39.88,39.87,39.88,2043.0,39.5155,39.5155,39.5056,39.5155,2043.0
2023-04-18 14:05:00,39.88,39.88,39.86,39.86,3027.0,39.5155,39.5155,39.4957,39.4957,3027.0
2023-04-18 14:10:00,39.87,39.88,39.86,39.87,11547.0,39.5056,39.5155,39.4957,39.5056,11547.0
2023-04-18 14:15:00,39.88,39.88,39.86,39.87,11039.0,39.5155,39.5155,39.4957,39.5056,11039.0
2023-04-18 14:20:00,39.87,39.89,39.87,39.89,2585.0,39.5056,39.5254,39.5056,39.5254,2585.0
2023-04-18 14:25:00,39.89,39.89,39.88,39.89,1724.0,39.5254,39.5254,39.5155,39.5254,1724.0
2023-04-18 14:30:00,39.89,39.89,39.88,39.89,1889.0,39.5254,39.5254,39.5155,39.5254,1889.0
2023-04-18 14:35:00,39.89,39.89,39.88,39.89,4205.0,39.5254,39.5254,39.5155,39.5254,4205.0
2023-04-18 14:40:00,39.88,39.89,39.86,39.87,11862.0,39.5155,39.5254,39.4957,39.5056,11862.0
2023-04-18 14:45:00,39.86,39.86,39.84,39.86,12691.0,39.4957,39.4957,39.4759,39.4957,12691.0
2023-04-18 14:50:00,39.85,39.86,39.85,39.86,5866.0,39.4858,39.4957,39.4858,39.4957,5866.0
2023-04-18 14:55:00,39.87,39.89,39.86,39.88,6820.0,39.5056,39.5254,39.4957,39.5155,6820.0
2023-04-18 15:00:00,39.89,39.9,39.88,39.9,7546.0,39.5254,39.5353,39.5155,39.5353,7546.0
2023-04-18 15:05:00,39.9,39.91,39.89,39.9,6933.0,39.5353,39.5452,39.5254,39.5353,6933.0
2023-04-18 15:10:00,39.9,39.91,39.89,39.91,8171.0,39.5353,39.5452,39.5254,39.5452,8171.0
2023-04-18 15:15:00,39.9,39.91,39.89,39.91,9690.0,39.5353,39.5452,39.5254,39.5452,9690.0
2023-04-18 15:20:00,39.9,39.91,39.89,39.9,8873.0,39.5353,39.5452,39.5254,39.5353,8873.0
2023-04-18 15:25:00,39.89,39.9,39.89,39.89,10520.0,39.5254,39.5353,39.5254,39.5254,10520.0
2023-04-18 15:30:00,39.89,39.9,39.88,39.9,10564.0,39.5254,39.5353,39.5155,39.5353,10564.0
2023-04-18 15:35:00,39.9,39.91,39.89,39.9,7563.0,39.5353,39.5452,39.5254,39.5353,7563.0
2023-04-18 15:40:00,39.91,39.91,39.9,39.91,9107.0,39.5452,39.5452,39.5353,39.5452,9107.0
2023-04-18 15:45:00,39.91,39.92,39.9,39.91,16100.0,39.5452,39.5551,39.5353,39.5452,16100.0
2023-04-18 15:50:00,39.91,39.93,39.91,39.91,21878.0,39.5452,39.5651,39.5452,39.5452,21878.0
2023-04-18 15:55:00,39.91,39.94,39.91,39.93,61717.0,39.5452,39.575,39.5452,39.5651,61717.0
2023-04-19 09:30:00,39.77,39.82,39.77,39.8,18468.0,39.4065,39.4561,39.4065,39.4362,18468.0
2023-04-19 09:35:00,39.8,39.8,39.77,39.78,28686.0,39.4362,39.4362,39.4065,39.4164,28686.0
2023-04-19 09:40:00,39.77,39.78,39.76,39.77,31904.0,39.4065,39.4164,39.3966,39.4065,31904.0
2023-04-19 09:45:00,39.77,39.78,39.74,39.76,22353.0,39.4065,39.4164,39.3768,39.3966,22353.0
2023-04-19 09:50:00,39.76,39.78,39.76,39.77,10847.0,39.3966,39.4164,39.3966,39.4065,10847.0
2023-04-19 09:55:00,39.77,39.79,39.76,39.76,16551.0,39.4065,39.4263,39.3966,39.3966,16551.0
2023-04-19 10:00:00,39.76,39.81,39.75,39.8,31191.0,39.3966,39.4461,39.3867,39.4362,31191.0
2023-04-19 10:05:00,39.8,39.83,39.79,39.83,9305.0,39.4362,39.466,39.4263,39.466,9305.0
2023-04-19 10:10:00,39.83,39.83,39.82,39.83,5885.0,39.466,39.466,39.4561,39.466,5885.0
2023-04-19 10:15:00,39.82,39.82,39.79,39.81,7045.0,39.4561,39.4561,39.4263,39.4461,7045.0
2023-04-19 10:20:00,39.8,39.8,39.77,39.77,2594.0,39.4362,39.4362,39.4065,39.4065,2594.0
2023-04-19 10:25:00,39.77,39.8,39.76,39.8,11641.0,39.4065,39.4362,39.3966,39.4362,11641.0
2023-04-19 10:30:00,39.8,39.82,39.79,39.82,8450.0,39.4362,39.4561,39.4263,39.4561,8450.0
2023-04-19 10:35:00,39.82,39.82,39.81,39.82,4622.0,39.4561,39.4561,39.4461,39.4561,4622.0
2023-04-19 10:40:00,39.82,39.83,39.8,39.81,9677.0,39.4561,39.466,39.4362,39.4461,9677.0
2023-04-19 10:45:00,39.81,39.81,39.78,39.8,18661.0,39.4461,39.4461,39.4164,39.4362,18661.0
2023-04-19 10:50:00,39.8,39.8,39.79,39.79,4865.0,39.4362,39.4362,39.4263,39.4263,4865.0
2023-04-19 10:55:00,39.79,39.8,39.78,39.8,9144.0,39.4263,39.4362,39.4164,39.4362,9144.0
2023-04-19 11:00:00,39.8,39.81,39.79,39.8,8100.0,39.4362,39.4461,39.4263,39.4362,8100.0
2023-04-19 11:05:00,39.8,39.81,39.8,39.8,8104.0,39.4362,39.4461,39.4362,39.4362,8104.0
2023-04-19 11:10:00,39.8,39.81,39.79,39.8,2803.0,39.4362,39.4461,39.4263,39.4362,2803.0
2023-04-19 11:15:00,39.79,39.81,39.79,39.8,9307.0,39.4263,39.4461,39.4263,39.4362,9307.0
2023-04-19 11:20:00,39.8,39.81,39.79,39.8,4293.0,39.4362,39.4461,39.4263,39.4362,4293.0
2023-04-19 11:25:00,39.79,39.79,39.78,39.79,8988.0,39.4263,39.4263,39.4164,39.4263,8988.0
2023-04-19 11:30:00,39.79,39.79,39.78,39.79,700.0,39.4263,39.4263,39.4164,39.4263,700.0
2023-04-19 11:35:00,39.79,39.82,39.78,39.81,16648.0,39.4263,39.4561,39.4164,39.4461,16648.0
2023-04-19 11:40:00,39.8,39.81,39.79,39.8,3387.0,39.4362,39.4461,39.4263,39.4362,3387.0
2023-04-19 11:45:00,39.8,39.81,39.79,39.8,4853.0,39.4362,39.4461,39.4263,39.4362,4853.0
2023-04-19 11:50:00,39.8,39.8,39.79,39.8,1000.0,39.4362,39.4362,39.4263,39.4362,1000.0
2023-04-19 11:55:00,39.79,39.8,39.79,39.8,8302.0,39.4263,39.4362,39.4263,39.4362,8302.0
2023-04-19 12:00:00,39.8,39.81,39.79,39.79,6867.0,39.4362,39.4461,39.4263,39.4263,6867.0
2023-04-19 12:05:00,39.8,39.81,39.79,39.8,7753.0,39.4362,39.4461,39.4263,39.4362,7753.0
2023-04-19 12:10:00,39.8,39.82,39.8,39.81,8388.0,39.4362,39.4561,39.4362,39.4461,8388.0
2023-04-19 12:15:00,39.82,39.82,39.81,39.81,2966.0,39.4561,39.4561,39.4461,39.4461,2966.0
2023-04-19 12:20:00,39.82,39.83,39.81,39.83,900.0,39.4561,39.466,39.4461,39.466,900.0
2023-04-19 12:25:00,39.83,39.83,39.82,39.83,5277.0,39.466,39.466,39.4561,39.466,5277.0
2023-04-19 12:30:00,39.83,39.83,39.82,39.83,5303.0,39.466,39.466,39.4561,39.466,5303.0
2023-04-19 12:35:00,39.84,39.84,39.83,39.84,6600.0,39.4759,39.4759,39.466,39.4759,6600.0
2023-04-19 12:40:00,39.84,39.84,39.83,39.84,9285.0,39.4759,39.4759,39.466,39.4759,9285.0
2023-04-19 12:45:00,39.84,39.84,39.83,39.84,4103.0,39.4759,39.4759,39.466,39.4759,4103.0
2023-04-19 12:50:00,39.83,39.84,39.83,39.84,2025.0,39.466,39.4759,39.466,39.4759,2025.0
2023-04-19 12:55:00,39.84,39.84,39.83,39.83,1778.0,39.4759,39.4759,39.466,39.466,1778.0
2023-04-19 13:00:00,39.84,39.84,39.83,39.84,2901.0,39.4759,39.4759,39.466,39.4759,2901.0
2023-04-19 13:05:00,39.84,39.85,39.83,39.84,2970.0,39.4759,39.4858,39.466,39.4759,2970.0
2023-04-19 13:10:00,39.84,39.85,39.83,39.84,7258.0,39.4759,39.4858,39.466,39.4759,7258.0
2023-04-19 13:15:00,39.84,39.84,39.81,39.82,20601.0,39.4759,39.4759,39.4461,39.4561,20601.0
2023-04-19 13:20:00,39.82,39.83,39.81,39.82,2800.0,39.4561,39.466,39.4461,39.4561,2800.0
2023-04-19 13:25:00,39.82,39.84,39.82,39.83,6290.0,39.4561,39.4759,39.4561,39.466,6290.0
2023-04-19 13:30:00,39.84,39.84,39.83,39.84,1295.0,39.4759,39.4759,39.466,39.4759,1295.0
2023-04-19 13:35:00,39.83,39.83,39.82,39.83,1682.0,39.466,39.466,39.4561,39.466,1682.0
2023-04-19 13:40:00,39.83,39.83,39.81,39.82,1404.0,39.466,39.466,39.4461,39.4561,1404.0
2023-04-19 13:45:00,39.81,39.82,39.8,39.8,3598.0,39.4461,39.4561,39.4362,39.4362,3598.0
2023-04-19 13:50:00,39.81,39.84,39.81,39.83,21425.0,39.4461,39.4759,39.4461,39.466,21425.0
2023-04-19 13:55:00,39.83,39.84,39.82,39.83,8713.0,39.466,39.4759,39.4561,39.466,8713.0
2023-04-19 14:00:00,39.83,39.85,39.82,39.82,122970.0,39.466,39.4858,39.4561,39.4561,122970.0
2023-04-19 14:05:00,39.81,39.83,39.81,39.83,7952.0,39.4461,39.466,39.4461,39.466,7952.0
2023-04-19 14:10:00,39.82,39.84,39.82,39.84,16224.0,39.4561,39.4759,39.4561,39.4759,16224.0
2023-04-19 14:15:00,39.84,39.84,39.82,39.83,2048.0,39.4759,39.4759,39.4561,39.466,2048.0
2023-04-19 14:20:00,39.83,39.84,39.82,39.83,5925.0,39.466,39.4759,39.4561,39.466,5925.0
2023-04-19 14:25:00,39.83,39.83,39.82,39.83,2015.0,39.466,39.466,39.4561,39.466,2015.0
2023-04-19 14:30:00,39.83,39.83,39.81,39.82,3412.0,39.466,39.466,39.4461,39.4561,3412.0
2023-04-19 14:35:00,39.81,39.82,39.8,39.82,5555.0,39.4461,39.4561,39.4362,39.4561,5555.0
2023-04-19 14:40:00,39.81,39.82,39.81,39.82,5638.0,39.4461,39.4561,39.4461,39.4561,5638.0
2023-04-19 14:45:00,39.81,39.82,39.8,39.81,6856.0,39.4461,39.4561,39.4362,39.4461,6856.0
2023-04-19 14:50:00,39.81,39.82,39.8,39.81,8747.0,39.4461,39.4561,39.4362,39.4461,8747.0
2023-04-19 14:55:00,39.81,39.82,39.8,39.82,14519.0,39.4461,39.4561,39.4362,39.4561,14519.0
2023-04-19 15:00:00,39.81,39.82,39.81,39.81,11074.0,39.4461,39.4561,39.4461,39.4461,11074.0
2023-04-19 15:05:00,39.81,39.82,39.8,39.82,15887.0,39.4461,39.4561,39.4362,39.4561,15887.0
2023-04-19 15:10:00,39.82,39.83,39.81,39.82,26309.0,39.4561,39.466,39.4461,39.4561,26309.0
2023-04-19 15:15:00,39.82,39.82,39.81,39.82,30308.0,39.4561,39.4561,39.4461,39.4561,30308.0
2023-04-19 15:20:00,39.81,39.82,39.81,39.82,6403.0,39.4461,39.4561,39.4461,39.4561,6403.0
2023-04-19 15:25:00,39.82,39.82,39.81,39.82,24397.0,39.4561,39.4561,39.4461,39.4561,24397.0
2023-04-19 15:30:00,39.82,39.83,39.81,39.83,5889.0,39.4561,39.466,39.4461,39.466,5889.0
2023-04-19 15:35:00,39.83,39.83,39.82,39.82,7908.0,39.466,39.466,39.4561,39.4561,7908.0
2023-04-19 15:40:00,39.83,39.83,39.81,39.82,12475.0,39.466,39.466,39.4461,39.4561,12475.0
2023-04-19 15:45:00,39.81,39.81,39.79,39.8,39687.0,39.4461,39.4461,39.4263,39.4362,39687.0
2023-04-19 15:50:00,39.8,39.82,39.8,39.82,13119.0,39.4362,39.4561,39.4362,39.4561,13119.0
2023-04-19 15:55:00,39.82,39.82,39.79,39.81,222275.0,39.4561,39.4561,39.4263,39.4461,222275.0
2023-04-20 09:30:00,39.84,39.85,39.81,39.85,52646.0,39.4759,39.4858,39.4461,39.4858,52646.0
2023-04-20 09:35:00,39.86,39.88,39.85,39.86,28618.0,39.4957,39.5155,39.4858,39.4957,28618.0
2023-04-20 09:40:00,39.86,39.89,39.85,39.89,21673.0,39.4957,39.5254,39.4858,39.5254,21673.0
2023-04-20 09:45:00,39.89,39.92,39.88,39.92,47098.0,39.5254,39.5551,39.5155,39.5551,47098.0
2023-04-20 09:50:00,39.92,39.92,39.89,39.9,24791.0,39.5551,39.5551,39.5254,39.5353,24791.0
2023-04-20 09:55:00,39.9,39.91,39.87,39.89,48254.0,39.5353,39.5452,39.5056,39.5254,48254.0
2023-04-20 10:00:00,39.88,39.92,39.88,39.91,21592.0,39.5155,39.5551,39.5155,39.5452,21592.0
2023-04-20 10:05:00,39.91,39.93,39.9,39.93,29875.0,39.5452,39.5651,39.5353,39.5651,29875.0
2023-04-20 10:10:00,39.93,39.94,39.92,39.92,34487.0,39.5651,39.575,39.5551,39.5551,34487.0
2023-04-20 10:15:00,39.92,39.93,39.91,39.91,20172.0,39.5551,39.5651,39.5452,39.5452,20172.0
2023-04-20 10:20:00,39.91,39.92,39.89,39.9,5864.0,39.5452,39.5551,39.5254,39.5353,5864.0
2023-04-20 10:25:00,39.9,39.91,39.89,39.9,5494.0,39.5353,39.5452,39.5254,39.5353,5494.0
2023-04-20 10:30:00,39.9,39.92,39.89,39.91,6342.0,39.5353,39.5551,39.5254,39.5452,6342.0
2023-04-20 10:35:00,39.91,39.92,39.89,39.9,15888.0,39.5452,39.5551,39.5254,39.5353,15888.0
2023-04-20 10:40:00,39.9,39.9,39.89,39.9,3550.0,39.5353,39.5353,39.5254,39.5353,3550.0
2023-04-20 10:45:00,39.9,39.91,39.89,39.9,1710.0,39.5353,39.5452,39.5254,39.5353,1710.0
2023-04-20 10:50:00,39.9,39.9,39.88,39.89,10739.0,39.5353,39.5353,39.5155,39.5254,10739.0
2023-04-20 10:55:00,39.88,39.9,39.88,39.9,8210.0,39.5155,39.5353,39.5155,39.5353,8210.0
2023-04-20 11:00:00,39.9,39.9,39.87,39.89,12775.0,39.5353,39.5353,39.5056,39.5254,12775.0
2023-04-20 11:05:00,39.88,39.88,39.86,39.87,11627.0,39.5155,39.5155,39.4957,39.5056,11627.0
2023-04-20 11:10:00,39.87,39.88,39.85,39.87,24063.0,39.5056,39.5155,39.4858,39.5056,24063.0
2023-04-20 11:15:00,39.86,39.87,39.85,39.86,11887.0,39.4957,39.5056,39.4858,39.4957,11887.0
2023-04-20 11:20:00,39.86,39.87,39.84,39.86,25259.0,39.4957,39.5056,39.4759,39.4957,25259.0
2023-04-20 11:25:00,39.85,39.87,39.85,39.87,24987.0,39.4858,39.5056,39.4858,39.5056,24987.0
2023-04-20 11:30:00,39.87,39.88,39.86,39.86,12583.0,39.5056,39.5155,39.4957,39.4957,12583.0
2023-04-20 11:35:00,39.87,39.87,39.86,39.87,2442.0,39.5056,39.5056,39.4957,39.5056,2442.0
2023-04-20 11:40:00,39.87,39.89,39.86,39.87,11218.0,39.5056,39.5254,39.4957,39.5056,11218.0
2023-04-20 11:45:00,39.87,39.88,39.86,39.87,12072.0,39.5056,39.5155,39.4957,39.5056,12072.0
2023-04-20 11:50:00,39.87,39.88,39.86,39.87,8953.0,39.5056,39.5155,39.4957,39.5056,8953.0
2023-04-20 11:55:00,39.87,39.88,39.86,39.86,13135.0,39.5056,39.5155,39.4957,39.4957,13135.0
2023-04-20 12:00:00,39.86,39.88,39.86,39.88,3243.0,39.4957,39.5155,39.4957,39.5155,3243.0
2023-04-20 12:05:00,39.87,39.87,39.85,39.87,3544.0,39.5056,39.5056,39.4858,39.5056,3544.0
2023-04-20 12:10:00,39.87,39.87,39.86,39.87,5045.0,39.5056,39.5056,39.4957,39.5056,5045.0
2023-04-20 12:15:00,39.87,39.87,39.86,39.87,4300.0,39.5056,39.5056,39.4957,39.5056,4300.0
2023-04-20 12:20:00,39.87,39.87,39.86,39.87,9814.0,39.5056,39.5056,39.4957,39.5056,9814.0
2023-04-20 12:25:00,39.87,39.88,39.86,39.87,10249.0,39.5056,39.5155,39.4957,39.5056,10249.0
2023-04-20 12:30:00,39.87,39.89,39.86,39.88,5836.0,39.5056,39.5254,39.4957,39.5155,5836.0
2023-04-20 12:35:00,39.88,39.89,39.86,39.87,5014.0,39.5155,39.5254,39.4957,39.5056,5014.0
2023-04-20 12:40:00,39.87,39.88,39.86,39.88,10114.0,39.5056,39.5155,39.4957,39.5155,10114.0
2023-04-20 12:45:00,39.89,39.9,39.88,39.89,8264.0,39.5254,39.5353,39.5155,39.5254,8264.0
2023-04-20 12:50:00,39.89,39.9,39.88,39.89,7028.0,39.5254,39.5353,39.5155,39.5254,7028.0
2023-04-20 12:55:00,39.89,39.9,39.88,39.9,13904.0,39.5254,39.5353,39.5155,39.5353,13904.0
2023-04-20 13:00:00,39.91,39.91,39.89,39.9,6883.0,39.5452,39.5452,39.5254,39.5353,6883.0
2023-04-20 13:05:00,39.91,39.91,39.9,39.91,6571.0,39.5452,39.5452,39.5353,39.5452,6571.0
2023-04-20 13:10:00,39.91,39.92,39.9,39.91,10934.0,39.5452,39.5551,39.5353,39.5452,10934.0
2023-04-20 13:15:00,39.91,39.91,39.9,39.91,5085.0,39.5452,39.5452,39.5353,39.5452,5085.0
2023-04-20 13:20:00,39.91,39.91,39.9,39.91,2400.0,39.5452,39.5452,39.5353,39.5452,2400.0
2023-04-20 13:25:00,39.91,39.91,39.9,39.91,500.0,39.5452,39.5452,39.5353,39.5452,500.0
2023-04-20 13:30:00,39.91,39.93,39.91,39.91,13619.0,39.5452,39.5651,39.5452,39.5452,13619.0
2023-04-20 13:35:00,39.91,39.92,39.9,39.91,8292.0,39.5452,39.5551,39.5353,39.5452,8292.0
2023-04-20 13:40:00,39.9,39.9,39.89,39.9,2300.0,39.5353,39.5353,39.5254,39.5353,2300.0
2023-04-20 13:45:00,39.9,39.91,39.89,39.9,9120.0,39.5353,39.5452,39.5254,39.5353,9120.0
2023-04-20 13:50:00,39.9,39.92,39.89,39.91,10959.0,39.5353,39.5551,39.5254,39.5452,10959.0
2023-04-20 13:55:00,39.91,39.91,39.89,39.9,3206.0,39.5452,39.5452,39.5254,39.5353,3206.0
2023-04-20 14:00:00,39.89,39.9,39.88,39.89,9323.0,39.5254,39.5353,39.5155,39.5254,9323.0
2023-04-20 14:05:00,39.88,39.89,39.88,39.89,1530.0,39.5155,39.5254,39.5155,39.5254,1530.0
2023-04-20 14:10:00,39.89,39.89,39.87,39.88,7014.0,39.5254,39.5254,39.5056,39.5155,7014.0
2023-04-20 14:15:00,39.87,39.88,39.86,39.86,5975.0,39.5056,39.5155,39.4957,39.4957,5975.0
2023-04-20 14:20:00,39.86,39.87,39.86,39.87,2271.0,39.4957,39.5056,39.4957,39.5056,2271.0
2023-04-20 14:25:00,39.87,39.87,39.85,39.86,9161.0,39.5056,39.5056,39.4858,39.4957,9161.0
2023-04-20 14:30:00,39.86,39.86,39.83,39.84,4578.0,39.4957,39.4957,39.466,39.4759,4578.0
2023-04-20 14:35:00,39.84,39.84,39.81,39.82,10083.0,39.4759,39.4759,39.4461,39.4561,10083.0
2023-04-20 14:40:00,39.82,39.82,39.81,39.82,4412.0,39.4561,39.4561,39.4461,39.4561,4412.0
2023-04-20 14:45:00,39.82,39.83,39.81,39.82,7851.0,39.4561,39.466,39.4461,39.4561,7851.0
2023-04-20 14:50:00,39.82,39.82,39.81,39.82,7108.0,39.4561,39.4561,39.4461,39.4561,7108.0
2023-04-20 14:55:00,39.82,39.83,39.81,39.83,7486.0,39.4561,39.466,39.4461,39.466,7486.0
2023-04-20 15:00:00,39.83,39.84,39.82,39.82,10162.0,39.466,39.4759,39.4561,39.4561,10162.0
2023-04-20 15:05:00,39.82,39.82,39.81,39.82,2518.0,39.4561,39.4561,39.4461,39.4561,2518.0
2023-04-20 15:10:00,39.82,39.82,39.8,39.8,5624.0,39.4561,39.4561,39.4362,39.4362,5624.0
2023-04-20 15:15:00,39.81,39.81,39.79,39.8,13420.0,39.4461,39.4461,39.4263,39.4362,13420.0
2023-04-20 15:20:00,39.8,39.8,39.79,39.8,5086.0,39.4362,39.4362,39.4263,39.4362,5086.0
2023-04-20 15:25:00,39.8,39.8,39.78,39.79,8674.0,39.4362,39.4362,39.4164,39.4263,8674.0
2023-04-20 15:30:00,39.79,39.81,39.78,39.81,15917.0,39.4263,39.4461,39.4164,39.4461,15917.0
2023-04-20 15:35:00,39.8,39.81,39.8,39.81,6679.0,39.4362,39.4461,39.4362,39.4461,6679.0
2023-04-20 15:40:00,39.81,39.82,39.8,39.8,18499.0,39.4461,39.4561,39.4362,39.4362,18499.0
2023-04-20 15:45:00,39.8,39.81,39.79,39.79,10480.0,39.4362,39.4461,39.4263,39.4263,10480.0
2023-04-20 15:50:00,39.79,39.82,39.79,39.82,25354.0,39.4263,39.4561,39.4263,39.4561,25354.0
2023-04-20 15:55:00,39.82,39.85,39.82,39.84,102042.0,39.4561,39.4858,39.4561,39.4759,102042.0
2023-04-21 09:30:00,39.74,39.81,39.74,39.77,69952.0,39.3768,39.4461,39.3768,39.4065,69952.0
2023-04-21 09:35:00,39.77,39.77,39.75,39.77,32344.0,39.4065,39.4065,39.3867,39.4065,32344.0
2023-04-21 09:40:00,39.77,39.77,39.76,39.77,13888.0,39.4065,39.4065,39.3966,39.4065,13888.0
2023-04-21 09:45:00,39.77,39.77,39.72,39.74,42868.0,39.4065,39.4065,39.357,39.3768,42868.0
2023-04-21 09:50:00,39.75,39.75,39.7,39.7,17739.0,39.3867,39.3867,39.3372,39.3372,17739.0
2023-04-21 09:55:00,39.7,39.71,39.67,39.69,54402.0,39.3372,39.3471,39.3074,39.3272,54402.0
2023-04-21 10:00:00,39.69,39.69,39.65,39.66,18791.0,39.3272,39.3272,39.2876,39.2975,18791.0
2023-04-21 10:05:00,39.67,39.72,39.67,39.71,15473.0,39.3074,39.357,39.3074,39.3471,15473.0
2023-04-21 10:10:00,39.71,39.77,39.71,39.76,17682.0,39.3471,39.4065,39.3471,39.3966,17682.0
2023-04-21 10:15:00,39.77,39.82,39.75,39.81,12899.0,39.4065,39.4561,39.3867,39.4461,12899.0
2023-04-21 10:20:00,39.82,39.85,39.81,39.84,19746.0,39.4561,39.4858,39.4461,39.4759,19746.0
2023-04-21 10:25:00,39.84,39.86,39.82,39.83,12362.0,39.4759,39.4957,39.4561,39.466,12362.0
2023-04-21 10:30:00,39.82,39.83,39.81,39.82,2790.0,39.4561,39.466,39.4461,39.4561,2790.0
2023-04-21 10:35:00,39.82,39.82,39.79,39.79,2026.0,39.4561,39.4561,39.4263,39.4263,2026.0
2023-04-21 10:40:00,39.79,39.8,39.77,39.77,14635.0,39.4263,39.4362,39.4065,39.4065,14635.0
2023-04-21 10:45:00,39.77,39.79,39.77,39.78,8800.0,39.4065,39.4263,39.4065,39.4164,8800.0
2023-04-21 10:50:00,39.78,39.8,39.78,39.79,7406.0,39.4164,39.4362,39.4164,39.4263,7406.0
2023-04-21 10:55:00,39.79,39.8,39.78,39.8,8519.0,39.4263,39.4362,39.4164,39.4362,8519.0
2023-04-21 11:00:00,39.79,39.83,39.79,39.82,7946.0,39.4263,39.466,39.4263,39.4561,7946.0
2023-04-21 11:05:00,39.82,39.82,39.8,39.81,3123.0,39.4561,39.4561,39.4362,39.4461,3123.0
2023-04-21 11:10:00,39.8,39.82,39.8,39.81,4382.0,39.4362,39.4561,39.4362,39.4461,4382.0
2023-04-21 11:15:00,39.81,39.82,39.8,39.82,4873.0,39.4461,39.4561,39.4362,39.4561,4873.0
2023-04-21 11:20:00,39.82,39.83,39.82,39.82,5452.0,39.4561,39.466,39.4561,39.4561,5452.0
2023-04-21 11:25:00,39.82,39.82,39.81,39.81,5900.0,39.4561,39.4561,39.4461,39.4461,5900.0
2023-04-21 11:30:00,39.82,39.83,39.82,39.83,12773.0,39.4561,39.466,39.4561,39.466,12773.0
2023-04-21 11:35:00,39.82,39.82,39.8,39.82,44930.0,39.4561,39.4561,39.4362,39.4561,44930.0
2023-04-21 11:40:00,39.82,39.85,39.81,39.81,32874.0,39.4561,39.4858,39.4461,39.4461,32874.0
2023-04-21 11:45:00,39.81,39.81,39.79,39.79,3058.0,39.4461,39.4461,39.4263,39.4263,3058.0
2023-04-21 11:50:00,39.79,39.82,39.79,39.81,6175.0,39.4263,39.4561,39.4263,39.4461,6175.0
2023-04-21 11:55:00,39.82,39.83,39.81,39.81,9936.0,39.4561,39.466,39.4461,39.4461,9936.0
2023-04-21 12:00:00,39.81,39.82,39.8,39.8,21300.0,39.4461,39.4561,39.4362,39.4362,21300.0
2023-04-21 12:05:00,39.8,39.83,39.8,39.82,35299.0,39.4362,39.466,39.4362,39.4561,35299.0
2023-04-21 12:10:00,39.82,39.82,39.81,39.82,3752.0,39.4561,39.4561,39.4461,39.4561,3752.0
2023-04-21 12:15:00,39.82,39.83,39.82,39.82,3050.0,39.4561,39.466,39.4561,39.4561,3050.0
2023-04-21 12:20:00,39.82,39.82,39.8,39.82,5442.0,39.4561,39.4561,39.4362,39.4561,5442.0
2023-04-21 12:25:00,39.81,39.81,39.79,39.8,6816.0,39.4461,39.4461,39.4263,39.4362,6816.0
2023-04-21 12:30:00,39.79,39.81,39.78,39.8,4977.0,39.4263,39.4461,39.4164,39.4362,4977.0
2023-04-21 12:35:00,39.81,39.82,39.8,39.8,2450.0,39.4461,39.4561,39.4362,39.4362,2450.0
2023-04-21 12:40:00,39.8,39.81,39.8,39.8,2100.0,39.4362,39.4461,39.4362,39.4362,2100.0
2023-04-21 12:45:00,39.81,39.82,39.81,39.82,3746.0,39.4461,39.4561,39.4461,39.4561,3746.0
2023-04-21 12:50:00,39.82,39.83,39.81,39.83,1715.0,39.4561,39.466,39.4461,39.466,1715.0
2023-04-21 12:55:00,39.83,39.83,39.82,39.83,150.0,39.466,39.466,39.4561,39.466,150.0
2023-04-21 13:00:00,39.82,39.83,39.8,39.8,9016.0,39.4561,39.466,39.4362,39.4362,9016.0
2023-04-21 13:05:00,39.8,39.83,39.8,39.83,2825.0,39.4362,39.466,39.4362,39.466,2825.0
2023-04-21 13:10:00,39.83,39.83,39.81,39.81,1712.0,39.466,39.466,39.4461,39.4461,1712.0
2023-04-21 13:15:00,39.82,39.82,39.81,39.82,882.0,39.4561,39.4561,39.4461,39.4561,882.0
2023-04-21 13:20:00,39.81,39.82,39.8,39.81,1100.0,39.4461,39.4561,39.4362,39.4461,1100.0
2023-04-21 13:25:00,39.8,39.81,39.8,39.8,502.0,39.4362,39.4461,39.4362,39.4362,502.0
2023-04-21 13:30:00,39.81,39.82,39.81,39.82,759.0,39.4461,39.4561,39.4461,39.4561,759.0
2023-04-21 13:35:00,39.83,39.84,39.82,39.84,3507.0,39.466,39.4759,39.4561,39.4759,3507.0
2023-04-21 13:40:00,39.84,39.85,39.84,39.84,3379.0,39.4759,39.4858,39.4759,39.4759,3379.0
2023-04-21 13:45:00,39.84,39.85,39.84,39.85,1359.0,39.4759,39.4858,39.4759,39.4858,1359.0
2023-04-21 13:50:00,39.85,39.85,39.85,39.85,1200.0,39.4858,39.4858,39.4858,39.4858,1200.0
2023-04-21 13:55:00,39.85,39.86,39.85,39.86,3690.0,39.4858,39.4957,39.4858,39.4957,3690.0
2023-04-21 14:00:00,39.86,39.88,39.86,39.88,6211.0,39.4957,39.5155,39.4957,39.5155,6211.0
2023-04-21 14:05:00,39.87,39.88,39.87,39.87,4116.0,39.5056,39.5155,39.5056,39.5056,4116.0
2023-04-21 14:10:00,39.87,39.88,39.87,39.88,7887.0,39.5056,39.5155,39.5056,39.5155,7887.0
2023-04-21 14:15:00,39.88,39.88,39.86,39.86,6850.0,39.5155,39.5155,39.4957,39.4957,6850.0
2023-04-21 14:20:00,39.85,39.86,39.85,39.86,1650.0,39.4858,39.4957,39.4858,39.4957,1650.0
2023-04-21 14:25:00,39.86,39.87,39.85,39.86,11048.0,39.4957,39.5056,39.4858,39.4957,11048.0
2023-04-21 14:30:00,39.86,39.86,39.84,39.85,8404.0,39.4957,39.4957,39.4759,39.4858,8404.0
2023-04-21 14:35:00,39.84,39.85,39.84,39.84,7125.0,39.4759,39.4858,39.4759,39.4759,7125.0
2023-04-21 14:40:00,39.84,39.85,39.84,39.84,7543.0,39.4759,39.4858,39.4759,39.4759,7543.0
2023-04-21 14:45:00,39.84,39.85,39.84,39.84,18926.0,39.4759,39.4858,39.4759,39.4759,18926.0
2023-04-21 14:50:00,39.84,39.85,39.84,39.84,9023.0,39.4759,39.4858,39.4759,39.4759,9023.0
2023-04-21 14:55:00,39.85,39.85,39.84,39.84,27751.0,39.4858,39.4858,39.4759,39.4759,27751.0
2023-04-21 15:00:00,39.84,39.85,39.83,39.84,19082.0,39.4759,39.4858,39.466,39.4759,19082.0
2023-04-21 15:05:00,39.84,39.84,39.82,39.83,7815.0,39.4759,39.4759,39.4561,39.466,7815.0
2023-04-21 15:10:00,39.83,39.84,39.82,39.84,4754.0,39.466,39.4759,39.4561,39.4759,4754.0
2023-04-21 15:15:00,39.84,39.84,39.83,39.83,4942.0,39.4759,39.4759,39.466,39.466,4942.0
2023-04-21 15:20:00,39.83,39.84,39.82,39.83,15999.0,39.466,39.4759,39.4561,39.466,15999.0
2023-04-21 15:25:00,39.82,39.83,39.82,39.83,3830.0,39.4561,39.466,39.4561,39.466,3830.0
2023-04-21 15:30:00,39.83,39.85,39.83,39.84,4800.0,39.466,39.4858,39.466,39.4759,4800.0
2023-04-21 15:35:00,39.85,39.85,39.83,39.84,28867.0,39.4858,39.4858,39.466,39.4759,28867.0
2023-04-21 15:40:00,39.84,39.85,39.83,39.83,50982.0,39.4759,39.4858,39.466,39.466,50982.0
2023-04-21 15:45:00,39.84,39.85,39.83,39.84,9341.0,39.4759,39.4858,39.466,39.4759,9341.0
2023-04-21 15:50:00,39.84,39.87,39.84,39.86,24261.0,39.4759,39.5056,39.4759,39.4957,24261.0
2023-04-21 15:55:00,39.87,39.88,39.86,39.88,51899.0,39.5056,39.5155,39.4957,39.5155,51899.0
2023-04-24 09:30:00,40.13,40.13,40.08,40.13,25014.0,39.7632,39.7632,39.7137,39.7632,25014.0
2023-04-24 09:35:00,40.13,40.15,40.11,40.14,78869.0,39.7632,39.783,39.7434,39.7731,78869.0
2023-04-24 09:40:00,40.14,40.16,40.14,40.16,11832.0,39.7731,39.793,39.7731,39.793,11832.0
2023-04-24 09:45:00,40.16,40.16,40.13,40.15,6854.0,39.793,39.793,39.7632,39.783,6854.0
2023-04-24 09:50:00,40.16,40.18,40.15,40.16,11325.0,39.793,39.8128,39.783,39.793,11325.0
2023-04-24 09:55:00,40.16,40.18,40.16,40.16,17303.0,39.793,39.8128,39.793,39.793,17303.0
2023-04-24 10:00:00,40.16,40.18,40.15,40.16,9174.0,39.793,39.8128,39.783,39.793,9174.0
2023-04-24 10:05:00,40.16,40.17,40.15,40.16,29281.0,39.793,39.8029,39.783,39.793,29281.0
2023-04-24 10:10:00,40.16,40.18,40.15,40.16,5926.0,39.793,39.8128,39.783,39.793,5926.0
2023-04-24 10:15:00,40.16,40.18,40.15,40.17,14283.0,39.793,39.8128,39.783,39.8029,14283.0
2023-04-24 10:20:00,40.17,40.18,40.17,40.18,4452.0,39.8029,39.8128,39.8029,39.8128,4452.0
2023-04-24 10:25:00,40.17,40.17,40.15,40.17,12644.0,39.8029,39.8029,39.783,39.8029,12644.0
2023-04-24 10:30:00,40.17,40.18,40.17,40.17,2472.0,39.8029,39.8128,39.8029,39.8029,2472.0
2023-04-24 10:35:00,40.16,40.16,40.12,40.13,19737.0,39.793,39.793,39.7533,39.7632,19737.0
2023-04-24 10:40:00,40.13,40.14,40.12,40.12,14452.0,39.7632,39.7731,39.7533,39.7533,14452.0
2023-04-24 10:45:00,40.12,40.12,40.11,40.12,19437.0,39.7533,39.7533,39.7434,39.7533,19437.0
2023-04-24 10:50:00,40.12,40.13,40.11,40.12,3692.0,39.7533,39.7632,39.7434,39.7533,3692.0
2023-04-24 10:55:00,40.12,40.12,40.1,40.11,4929.0,39.7533,39.7533,39.7335,39.7434,4929.0
2023-04-24 11:00:00,40.11,40.11,40.09,40.1,2200.0,39.7434,39.7434,39.7236,39.7335,2200.0
2023-04-24 11:05:00,40.1,40.11,40.1,40.1,6468.0,39.7335,39.7434,39.7335,39.7335,6468.0
2023-04-24 11:10:00,40.11,40.11,40.1,40.11,5425.0,39.7434,39.7434,39.7335,39.7434,5425.0
2023-04-24 11:15:00,40.1,40.1,40.09,40.1,5033.0,39.7335,39.7335,39.7236,39.7335,5033.0
2023-04-24 11:20:00,40.1,40.11,40.09,40.09,5855.0,39.7335,39.7434,39.7236,39.7236,5855.0
2023-04-24 11:25:00,40.09,40.1,40.08,40.08,11345.0,39.7236,39.7335,39.7137,39.7137,11345.0
2023-04-24 11:30:00,40.08,40.11,40.08,40.09,7277.0,39.7137,39.7434,39.7137,39.7236,7277.0
2023-04-24 11:35:00,40.1,40.1,40.09,40.1,6596.0,39.7335,39.7335,39.7236,39.7335,6596.0
2023-04-24 11:40:00,40.09,40.1,40.08,40.09,30475.0,39.7236,39.7335,39.7137,39.7236,30475.0
2023-04-24 11:45:00,40.09,40.1,40.08,40.09,7582.0,39.7236,39.7335,39.7137,39.7236,7582.0
2023-04-24 11:50:00,40.09,40.1,40.08,40.09,11282.0,39.7236,39.7335,39.7137,39.7236,11282.0
2023-04-24 11:55:00,40.09,40.1,40.08,40.09,4410.0,39.7236,39.7335,39.7137,39.7236,4410.0
2023-04-24 12:00:00,40.09,40.11,40.09,40.11,6466.0,39.7236,39.7434,39.7236,39.7434,6466.0
2023-04-24 12:05:00,40.11,40.12,40.1,40.12,9488.0,39.7434,39.7533,39.7335,39.7533,9488.0
2023-04-24 12:10:00,40.12,40.12,40.1,40.11,10197.0,39.7533,39.7533,39.7335,39.7434,10197.0
2023-04-24 12:15:00,40.11,40.12,40.1,40.12,6354.0,39.7434,39.7533,39.7335,39.7533,6354.0
2023-04-24 12:20:00,40.12,40.13,40.11,40.12,23300.0,39.7533,39.7632,39.7434,39.7533,23300.0
2023-04-24 12:25:00,40.12,40.12,40.11,40.11,527.0,39.7533,39.7533,39.7434,39.7434,527.0
2023-04-24 12:30:00,40.12,40.12,40.11,40.12,400.0,39.7533,39.7533,39.7434,39.7533,400.0
2023-04-24 12:35:00,40.12,40.13,40.11,40.12,4497.0,39.7533,39.7632,39.7434,39.7533,4497.0
2023-04-24 12:40:00,40.12,40.12,40.11,40.12,3975.0,39.7533,39.7533,39.7434,39.7533,3975.0
2023-04-24 12:45:00,40.11,40.12,40.1,40.12,4253.0,39.7434,39.7533,39.7335,39.7533,4253.0
2023-04-24 12:50:00,40.12,40.12,40.11,40.12,1701.0,39.7533,39.7533,39.7434,39.7533,1701.0
2023-04-24 12:55:00,40.12,40.13,40.11,40.12,854.0,39.7533,39.7632,39.7434,39.7533,854.0
2023-04-24 13:00:00,40.12,40.12,40.11,40.12,1886.0,39.7533,39.7533,39.7434,39.7533,1886.0
2023-04-24 13:05:00,40.12,40.12,40.11,40.11,1370.0,39.7533,39.7533,39.7434,39.7434,1370.0
2023-04-24 13:10:00,40.12,40.12,40.11,40.12,11938.0,39.7533,39.7533,39.7434,39.7533,11938.0
2023-04-24 13:15:00,40.12,40.12,40.1,40.11,43610.0,39.7533,39.7533,39.7335,39.7434,43610.0
2023-04-24 13:20:00,40.12,40.12,40.11,40.11,959.0,39.7533,39.7533,39.7434,39.7434,959.0
2023-04-24 13:25:00,40.12,40.13,40.12,40.13,1549.0,39.7533,39.7632,39.7533,39.7632,1549.0
2023-04-24 13:30:00,40.13,40.14,40.12,40.13,14608.0,39.7632,39.7731,39.7533,39.7632,14608.0
2023-04-24 13:35:00,40.13,40.13,40.12,40.13,1829.0,39.7632,39.7632,39.7533,39.7632,1829.0
2023-04-24 13:40:00,40.13,40.14,40.13,40.14,3150.0,39.7632,39.7731,39.7632,39.7731,3150.0
2023-04-24 13:45:00,40.14,40.15,40.14,40.15,2973.0,39.7731,39.783,39.7731,39.783,2973.0
2023-04-24 13:50:00,40.15,40.15,40.14,40.15,500.0,39.783,39.783,39.7731,39.783,500.0
2023-04-24 13:55:00,40.15,40.15,40.14,40.15,933.0,39.783,39.783,39.7731,39.783,933.0
2023-04-24 14:00:00,40.15,40.15,40.14,40.15,2100.0,39.783,39.783,39.7731,39.783,2100.0
2023-04-24 14:05:00,40.15,40.15,40.13,40.14,7563.0,39.783,39.783,39.7632,39.7731,7563.0
2023-04-24 14:10:00,40.14,40.15,40.13,40.14,4112.0,39.7731,39.783,39.7632,39.7731,4112.0
2023-04-24 14:15:00,40.13,40.15,40.13,40.14,3788.0,39.7632,39.783,39.7632,39.7731,3788.0
2023-04-24 14:20:00,40.14,40.15,40.13,40.14,10905.0,39.7731,39.783,39.7632,39.7731,10905.0
2023-04-24 14:25:00,40.13,40.14,40.13,40.14,553.0,39.7632,39.7731,39.7632,39.7731,553.0
2023-04-24 14:30:00,40.14,40.14,40.13,40.14,6704.0,39.7731,39.7731,39.7632,39.7731,6704.0
2023-04-24 14:35:00,40.14,40.14,40.13,40.14,2826.0,39.7731,39.7731,39.7632,39.7731,2826.0
2023-04-24 14:40:00,40.14,40.14,40.13,40.14,1055.0,39.7731,39.7731,39.7632,39.7731,1055.0
2023-04-24 14:45:00,40.13,40.15,40.12,40.14,10560.0,39.7632,39.783,39.7533,39.7731,10560.0
2023-04-24 14:50:00,40.15,40.15,40.15,40.15,900.0,39.783,39.783,39.783,39.783,900.0
2023-04-24 14:55:00,40.15,40.16,40.15,40.16,3500.0,39.783,39.793,39.783,39.793,3500.0
2023-04-24 15:00:00,40.16,40.17,40.16,40.17,1333.0,39.793,39.8029,39.793,39.8029,1333.0
2023-04-24 15:05:00,40.17,40.17,40.16,40.17,4753.0,39.8029,39.8029,39.793,39.8029,4753.0
2023-04-24 15:10:00,40.17,40.18,40.16,40.17,12073.0,39.8029,39.8128,39.793,39.8029,12073.0
2023-04-24 15:15:00,40.17,40.17,40.16,40.16,7800.0,39.8029,39.8029,39.793,39.793,7800.0
2023-04-24 15:20:00,40.16,40.17,40.16,40.16,700.0,39.793,39.8029,39.793,39.793,700.0
2023-04-24 15:25:00,40.16,40.18,40.16,40.18,66830.0,39.793,39.8128,39.793,39.8128,66830.0
2023-04-24 15:30:00,40.18,40.19,40.17,40.19,5295.0,39.8128,39.8227,39.8029,39.8227,5295.0
2023-04-24 15:35:00,40.19,40.19,40.18,40.19,7174.0,39.8227,39.8227,39.8128,39.8227,7174.0
2023-04-24 15:40:00,40.19,40.19,40.18,40.19,8905.0,39.8227,39.8227,39.8128,39.8227,8905.0
2023-04-24 15:45:00,40.19,40.2,40.18,40.2,9799.0,39.8227,39.8326,39.8128,39.8326,9799.0
2023-04-24 15:50:00,40.19,40.2,40.18,40.19,48257.0,39.8227,39.8326,39.8128,39.8227,48257.0
2023-04-24 15:55:00,40.19,40.2,40.18,40.18,64087.0,39.8227,39.8326,39.8128,39.8128,64087.0
2023-04-25 09:30:00,40.25,40.25,40.21,40.22,7353.0,39.8821,39.8821,39.8425,39.8524,7353.0
2023-04-25 09:35:00,40.22,40.23,40.21,40.22,6308.0,39.8524,39.8623,39.8425,39.8524,6308.0
2023-04-25 09:40:00,40.21,40.22,40.21,40.22,6042.0,39.8425,39.8524,39.8425,39.8524,6042.0
2023-04-25 09:45:00,40.22,40.22,40.17,40.19,19750.0,39.8524,39.8524,39.8029,39.8227,19750.0
2023-04-25 09:50:00,40.18,40.19,40.16,40.17,9314.0,39.8128,39.8227,39.793,39.8029,9314.0
2023-04-25 09:55:00,40.17,40.18,40.17,40.17,2772.0,39.8029,39.8128,39.8029,39.8029,2772.0
2023-04-25 10:00:00,40.18,40.2,40.17,40.17,14337.0,39.8128,39.8326,39.8029,39.8029,14337.0
2023-04-25 10:05:00,40.18,40.2,40.17,40.18,15245.0,39.8128,39.8326,39.8029,39.8128,15245.0
2023-04-25 10:10:00,40.17,40.17,40.14,40.14,20321.0,39.8029,39.8029,39.7731,39.7731,20321.0
2023-04-25 10:15:00,40.14,40.15,40.13,40.14,7105.0,39.7731,39.783,39.7632,39.7731,7105.0
2023-04-25 10:20:00,40.15,40.16,40.14,40.14,8410.0,39.783,39.793,39.7731,39.7731,8410.0
2023-04-25 10:25:00,40.14,40.16,40.13,40.14,11408.0,39.7731,39.793,39.7632,39.7731,11408.0
2023-04-25 10:30:00,40.14,40.15,40.12,40.13,5219.0,39.7731,39.783,39.7533,39.7632,5219.0
2023-04-25 10:35:00,40.12,40.13,40.11,40.13,3866.0,39.7533,39.7632,39.7434,39.7632,3866.0
2023-04-25 10:40:00,40.13,40.14,40.12,40.13,4434.0,39.7632,39.7731,39.7533,39.7632,4434.0
2023-04-25 10:45:00,40.12,40.14,40.11,40.13,4619.0,39.7533,39.7731,39.7434,39.7632,4619.0
2023-04-25 10:50:00,40.14,40.15,40.13,40.13,2499.0,39.7731,39.783,39.7632,39.7632,2499.0
2023-04-25 10:55:00,40.14,40.14,40.13,40.14,3145.0,39.7731,39.7731,39.7632,39.7731,3145.0
2023-04-25 11:00:00,40.14,40.15,40.13,40.15,15459.0,39.7731,39.783,39.7632,39.783,15459.0
2023-04-25 11:05:00,40.15,40.17,40.14,40.17,3521.0,39.783,39.8029,39.7731,39.8029,3521.0
2023-04-25 11:10:00,40.18,40.2,40.17,40.19,10818.0,39.8128,39.8326,39.8029,39.8227,10818.0
2023-04-25 11:15:00,40.19,40.19,40.18,40.19,7990.0,39.8227,39.8227,39.8128,39.8227,7990.0
2023-04-25 11:20:00,40.19,40.19,40.17,40.17,10308.0,39.8227,39.8227,39.8029,39.8029,10308.0
2023-04-25 11:25:00,40.16,40.17,40.15,40.15,43114.0,39.793,39.8029,39.783,39.783,43114.0
2023-04-25 11:30:00,40.14,40.15,40.14,40.15,26927.0,39.7731,39.783,39.7731,39.783,26927.0
2023-04-25 11:35:00,40.15,40.15,40.14,40.15,6650.0,39.783,39.783,39.7731,39.783,6650.0
2023-04-25 11:40:00,40.15,40.15,40.13,40.14,11582.0,39.783,39.783,39.7632,39.7731,11582.0
2023-04-25 11:45:00,40.14,40.15,40.14,40.14,1808.0,39.7731,39.783,39.7731,39.7731,1808.0
2023-04-25 11:50:00,40.15,40.15,40.13,40.13,7676.0,39.783,39.783,39.7632,39.7632,7676.0
2023-04-25 11:55:00,40.13,40.13,40.12,40.13,1237.0,39.7632,39.7632,39.7533,39.7632,1237.0
2023-04-25 12:00:00,40.12,40.14,40.12,40.12,4968.0,39.7533,39.7731,39.7533,39.7533,4968.0
2023-04-25 12:05:00,40.12,40.13,40.12,40.13,2454.0,39.7533,39.7632,39.7533,39.7632,2454.0
2023-04-25 12:10:00,40.12,40.13,40.11,40.12,2335.0,39.7533,39.7632,39.7434,39.7533,2335.0
2023-04-25 12:15:00,40.13,40.14,40.12,40.13,3052.0,39.7632,39.7731,39.7533,39.7632,3052.0
2023-04-25 12:20:00,40.12,40.14,40.12,40.12,7553.0,39.7533,39.7731,39.7533,39.7533,7553.0
2023-04-25 12:25:00,40.12,40.12,40.11,40.11,1455.0,39.7533,39.7533,39.7434,39.7434,1455.0
2023-04-25 12:30:00,40.11,40.11,40.09,40.09,10461.0,39.7434,39.7434,39.7236,39.7236,10461.0
2023-04-25 12:35:00,40.1,40.11,40.09,40.11,3952.0,39.7335,39.7434,39.7236,39.7434,3952.0
2023-04-25 12:40:00,40.11,40.13,40.11,40.12,4497.0,39.7434,39.7632,39.7434,39.7533,4497.0
2023-04-25 12:45:00,40.12,40.12,40.1,40.11,4920.0,39.7533,39.7533,39.7335,39.7434,4920.0
2023-04-25 12:50:00,40.1,40.12,40.1,40.1,8744.0,39.7335,39.7533,39.7335,39.7335,8744.0
2023-04-25 12:55:00,40.1,40.11,40.09,40.1,5277.0,39.7335,39.7434,39.7236,39.7335,5277.0
2023-04-25 13:00:00,40.1,40.11,40.1,40.11,2200.0,39.7335,39.7434,39.7335,39.7434,2200.0
2023-04-25 13:05:00,40.11,40.11,40.09,40.1,8091.0,39.7434,39.7434,39.7236,39.7335,8091.0
2023-04-25 13:10:00,40.1,40.11,40.07,40.07,37892.0,39.7335,39.7434,39.7038,39.7038,37892.0
2023-04-25 13:15:00,40.07,40.07,40.04,40.06,32027.0,39.7038,39.7038,39.674,39.6939,32027.0
2023-04-25 13:20:00,40.07,40.07,40.04,40.05,4446.0,39.7038,39.7038,39.674,39.684,4446.0
2023-04-25 13:25:00,40.06,40.07,40.05,40.07,3364.0,39.6939,39.7038,39.684,39.7038,3364.0
2023-04-25 13:30:00,40.06,40.06,40.05,40.06,5721.0,39.6939,39.6939,39.684,39.6939,5721.0
2023-04-25 13:35:00,40.06,40.08,40.06,40.07,4773.0,39.6939,39.7137,39.6939,39.7038,4773.0
2023-04-25 13:40:00,40.06,40.07,40.06,40.07,1739.0,39.6939,39.7038,39.6939,39.7038,1739.0
2023-04-25 13:45:00,40.07,40.08,40.05,40.05,3898.0,39.7038,39.7137,39.684,39.684,3898.0
2023-04-25 13:50:00,40.06,40.07,40.05,40.06,3847.0,39.6939,39.7038,39.684,39.6939,3847.0
2023-04-25 13:55:00,40.06,40.08,40.06,40.07,10530.0,39.6939,39.7137,39.6939,39.7038,10530.0
2023-04-25 14:00:00,40.07,40.07,40.05,40.05,9408.0,39.7038,39.7038,39.684,39.684,9408.0
2023-04-25 14:05:00,40.06,40.07,40.04,40.05,16161.0,39.6939,39.7038,39.674,39.684,16161.0
2023-04-25 14:10:00,40.05,40.06,40.04,40.05,27787.0,39.684,39.6939,39.674,39.684,27787.0
2023-04-25 14:15:00,40.05,40.06,40.04,40.04,7882.0,39.684,39.6939,39.674,39.674,7882.0
2023-04-25 14:20:00,40.04,40.06,40.04,40.05,4403.0,39.674,39.6939,39.674,39.684,4403.0
2023-04-25 14:25:00,40.05,40.07,40.05,40.07,2166.0,39.684,39.7038,39.684,39.7038,2166.0
2023-04-25 14:30:00,40.06,40.07,40.06,40.07,1086.0,39.6939,39.7038,39.6939,39.7038,1086.0
2023-04-25 14:35:00,40.06,40.07,40.05,40.07,12195.0,39.6939,39.7038,39.684,39.7038,12195.0
2023-04-25 14:40:00,40.07,40.07,40.03,40.04,15408.0,39.7038,39.7038,39.6641,39.674,15408.0
2023-04-25 14:45:00,40.04,40.05,40.03,40.05,6941.0,39.674,39.684,39.6641,39.684,6941.0
2023-04-25 14:50:00,40.05,40.06,40.05,40.05,1682.0,39.684,39.6939,39.684,39.684,1682.0
2023-04-25 14:55:00,40.05,40.05,40.04,40.05,2418.0,39.684,39.684,39.674,39.684,2418.0
2023-04-25 15:00:00,40.05,40.06,40.04,40.05,18572.0,39.684,39.6939,39.674,39.684,18572.0
2023-04-25 15:05:00,40.05,40.06,40.0,40.05,242299.0,39.684,39.6939,39.6344,39.684,242299.0
2023-04-25 15:10:00,40.05,40.06,40.04,40.05,33950.0,39.684,39.6939,39.674,39.684,33950.0
2023-04-25 15:15:00,40.05,40.06,40.05,40.05,42473.0,39.684,39.6939,39.684,39.684,42473.0
2023-04-25 15:20:00,40.05,40.07,40.04,40.05,51606.0,39.684,39.7038,39.674,39.684,51606.0
2023-04-25 15:25:00,40.05,40.05,40.04,40.04,10268.0,39.684,39.684,39.674,39.674,10268.0
2023-04-25 15:30:00,40.05,40.05,40.04,40.04,31964.0,39.684,39.684,39.674,39.674,31964.0
2023-04-25 15:35:00,40.04,40.05,40.03,40.04,23838.0,39.674,39.684,39.6641,39.674,23838.0
2023-04-25 15:40:00,40.04,40.04,40.02,40.02,54100.0,39.674,39.674,39.6542,39.6542,54100.0
2023-04-25 15:45:00,40.02,40.04,40.02,40.02,70879.0,39.6542,39.674,39.6542,39.6542,70879.0
2023-04-25 15:50:00,40.02,40.03,40.01,40.02,75023.0,39.6542,39.6641,39.6443,39.6542,75023.0
2023-04-25 15:55:00,40.02,40.04,40.01,40.03,241002.0,39.6542,39.674,39.6443,39.6641,241002.0
2023-04-26 09:30:00,40.4,40.45,40.36,40.43,63736.0,40.0308,40.0803,39.9911,40.0605,63736.0
2023-04-26 09:35:00,40.42,40.45,40.42,40.43,23393.0,40.0506,40.0803,40.0506,40.0605,23393.0
2023-04-26 09:40:00,40.43,40.44,40.41,40.41,11478.0,40.0605,40.0704,40.0407,40.0407,11478.0
2023-04-26 09:45:00,40.42,40.44,40.4,40.41,22394.0,40.0506,40.0704,40.0308,40.0407,22394.0
2023-04-26 09:50:00,40.41,40.44,40.41,40.42,10938.0,40.0407,40.0704,40.0407,40.0506,10938.0
2023-04-26 09:55:00,40.41,40.42,40.39,40.41,19139.0,40.0407,40.0506,40.0208,40.0407,19139.0
2023-04-26 10:00:00,40.41,40.41,40.4,40.4,19104.0,40.0407,40.0407,40.0308,40.0308,19104.0
2023-04-26 10:05:00,40.4,40.41,40.37,40.38,11589.0,40.0308,40.0407,40.001,40.0109,11589.0
2023-04-26 10:10:00,40.39,40.39,40.37,40.38,17071.0,40.0208,40.0208,40.001,40.0109,17071.0
2023-04-26 10:15:00,40.37,40.37,40.34,40.34,22683.0,40.001,40.001,39.9713,39.9713,22683.0
2023-04-26 10:20:00,40.34,40.34,40.32,40.33,10517.0,39.9713,39.9713,39.9515,39.9614,10517.0
2023-04-26 10:25:00,40.33,40.33,40.31,40.32,11340.0,39.9614,39.9614,39.9416,39.9515,11340.0
2023-04-26 10:30:00,40.32,40.35,40.32,40.34,6044.0,39.9515,39.9812,39.9515,39.9713,6044.0
2023-04-26 10:35:00,40.34,40.35,40.33,40.34,22493.0,39.9713,39.9812,39.9614,39.9713,22493.0
2023-04-26 10:40:00,40.33,40.34,40.32,40.32,4100.0,39.9614,39.9713,39.9515,39.9515,4100.0
2023-04-26 10:45:00,40.33,40.33,40.32,40.33,7100.0,39.9614,39.9614,39.9515,39.9614,7100.0
2023-04-26 10:50:00,40.33,40.34,40.32,40.33,16481.0,39.9614,39.9713,39.9515,39.9614,16481.0
2023-04-26 10:55:00,40.32,40.32,40.31,40.32,10357.0,39.9515,39.9515,39.9416,39.9515,10357.0
2023-04-26 11:00:00,40.31,40.33,40.31,40.33,21754.0,39.9416,39.9614,39.9416,39.9614,21754.0
2023-04-26 11:05:00,40.33,40.35,40.32,40.34,9265.0,39.9614,39.9812,39.9515,39.9713,9265.0
2023-04-26 11:10:00,40.34,40.35,40.34,40.34,2000.0,39.9713,39.9812,39.9713,39.9713,2000.0
2023-04-26 11:15:00,40.34,40.34,40.33,40.34,7755.0,39.9713,39.9713,39.9614,39.9713,7755.0
2023-04-26 11:20:00,40.33,40.35,40.33,40.35,13949.0,39.9614,39.9812,39.9614,39.9812,13949.0
2023-04-26 11:25:00,40.34,40.35,40.34,40.34,12497.0,39.9713,39.9812,39.9713,39.9713,12497.0
2023-04-26 11:30:00,40.34,40.39,40.34,40.38,17760.0,39.9713,40.0208,39.9713,40.0109,17760.0
2023-04-26 11:35:00,40.38,40.38,40.35,40.36,13479.0,40.0109,40.0109,39.9812,39.9911,13479.0
2023-04-26 11:40:00,40.36,40.37,40.35,40.37,10060.0,39.9911,40.001,39.9812,40.001,10060.0
2023-04-26 11:45:00,40.37,40.38,40.36,40.38,5330.0,40.001,40.0109,39.9911,40.0109,5330.0
2023-04-26 11:50:00,40.38,40.38,40.35,40.36,9992.0,40.0109,40.0109,39.9812,39.9911,9992.0
2023-04-26 11:55:00,40.35,40.37,40.35,40.36,9000.0,39.9812,40.001,39.9812,39.9911,9000.0
2023-04-26 12:00:00,40.36,40.38,40.36,40.38,8027.0,39.9911,40.0109,39.9911,40.0109,8027.0
2023-04-26 12:05:00,40.38,40.39,40.37,40.39,8602.0,40.0109,40.0208,40.001,40.0208,8602.0
2023-04-26 12:10:00,40.39,40.39,40.38,40.39,1100.0,40.0208,40.0208,40.0109,40.0208,1100.0
2023-04-26 12:15:00,40.39,40.4,40.36,40.37,22875.0,40.0208,40.0308,39.9911,40.001,22875.0
2023-04-26 12:20:00,40.37,40.37,40.35,40.37,11449.0,40.001,40.001,39.9812,40.001,11449.0
2023-04-26 12:25:00,40.37,40.37,40.36,40.37,18839.0,40.001,40.001,39.9911,40.001,18839.0
2023-04-26 12:30:00,40.37,40.37,40.35,40.36,4422.0,40.001,40.001,39.9812,39.9911,4422.0
2023-04-26 12:35:00,40.36,40.36,40.35,40.36,4650.0,39.9911,39.9911,39.9812,39.9911,4650.0
2023-04-26 12:40:00,40.36,40.36,40.35,40.36,3771.0,39.9911,39.9911,39.9812,39.9911,3771.0
2023-04-26 12:45:00,40.36,40.36,40.35,40.36,3846.0,39.9911,39.9911,39.9812,39.9911,3846.0
2023-04-26 12:50:00,40.36,40.36,40.35,40.36,3181.0,39.9911,39.9911,39.9812,39.9911,3181.0
2023-04-26 12:55:00,40.36,40.36,40.35,40.36,7131.0,39.9911,39.9911,39.9812,39.9911,7131.0
2023-04-26 13:00:00,40.36,40.37,40.35,40.36,30121.0,39.9911,40.001,39.9812,39.9911,30121.0
2023-04-26 13:05:00,40.37,40.37,40.35,40.36,4050.0,40.001,40.001,39.9812,39.9911,4050.0
2023-04-26 13:10:00,40.36,40.36,40.35,40.35,5950.0,39.9911,39.9911,39.9812,39.9812,5950.0
2023-04-26 13:15:00,40.36,40.36,40.33,40.34,5900.0,39.9911,39.9911,39.9614,39.9713,5900.0
2023-04-26 13:20:00,40.34,40.34,40.32,40.33,4641.0,39.9713,39.9713,39.9515,39.9614,4641.0
2023-04-26 13:25:00,40.33,40.33,40.32,40.33,12015.0,39.9614,39.9614,39.9515,39.9614,12015.0
2023-04-26 13:30:00,40.33,40.34,40.32,40.34,6270.0,39.9614,39.9713,39.9515,39.9713,6270.0
2023-04-26 13:35:00,40.34,40.34,40.33,40.34,1745.0,39.9713,39.9713,39.9614,39.9713,1745.0
2023-04-26 13:40:00,40.34,40.34,40.33,40.34,1190.0,39.9713,39.9713,39.9614,39.9713,1190.0
2023-04-26 13:45:00,40.34,40.34,40.31,40.32,24656.0,39.9713,39.9713,39.9416,39.9515,24656.0
2023-04-26 13:50:00,40.31,40.32,40.3,40.32,8251.0,39.9416,39.9515,39.9317,39.9515,8251.0
2023-04-26 13:55:00,40.32,40.32,40.29,40.3,8305.0,39.9515,39.9515,39.9218,39.9317,8305.0
2023-04-26 14:00:00,40.3,40.3,40.28,40.29,12167.0,39.9317,39.9317,39.9119,39.9218,12167.0
2023-04-26 14:05:00,40.29,40.29,40.27,40.27,6353.0,39.9218,39.9218,39.9019,39.9019,6353.0
2023-04-26 14:10:00,40.27,40.28,40.27,40.27,2882.0,39.9019,39.9119,39.9019,39.9019,2882.0
2023-04-26 14:15:00,40.27,40.28,40.26,40.28,8199.0,39.9019,39.9119,39.892,39.9119,8199.0
2023-04-26 14:20:00,40.27,40.28,40.27,40.28,5415.0,39.9019,39.9119,39.9019,39.9119,5415.0
2023-04-26 14:25:00,40.29,40.31,40.29,40.3,6175.0,39.9218,39.9416,39.9218,39.9317,6175.0
2023-04-26 14:30:00,40.3,40.3,40.29,40.29,4033.0,39.9317,39.9317,39.9218,39.9218,4033.0
2023-04-26 14:35:00,40.28,40.28,40.27,40.27,7008.0,39.9119,39.9119,39.9019,39.9019,7008.0
2023-04-26 14:40:00,40.27,40.28,40.26,40.26,4639.0,39.9019,39.9119,39.892,39.892,4639.0
2023-04-26 14:45:00,40.27,40.28,40.26,40.27,5762.0,39.9019,39.9119,39.892,39.9019,5762.0
2023-04-26 14:50:00,40.27,40.28,40.24,40.25,114955.0,39.9019,39.9119,39.8722,39.8821,114955.0
2023-04-26 14:55:00,40.25,40.28,40.24,40.27,34021.0,39.8821,39.9119,39.8722,39.9019,34021.0
2023-04-26 15:00:00,40.27,40.28,40.25,40.26,5000.0,39.9019,39.9119,39.8821,39.892,5000.0
2023-04-26 15:05:00,40.26,40.27,40.25,40.27,4819.0,39.892,39.9019,39.8821,39.9019,4819.0
2023-04-26 15:10:00,40.27,40.28,40.26,40.27,6659.0,39.9019,39.9119,39.892,39.9019,6659.0
2023-04-26 15:15:00,40.27,40.28,40.26,40.27,11386.0,39.9019,39.9119,39.892,39.9019,11386.0
2023-04-26 15:20:00,40.27,40.27,40.26,40.26,4362.0,39.9019,39.9019,39.892,39.892,4362.0
2023-04-26 15:25:00,40.27,40.27,40.26,40.26,5074.0,39.9019,39.9019,39.892,39.892,5074.0
2023-04-26 15:30:00,40.27,40.27,40.26,40.27,9474.0,39.9019,39.9019,39.892,39.9019,9474.0
2023-04-26 15:35:00,40.27,40.27,40.26,40.26,9726.0,39.9019,39.9019,39.892,39.892,9726.0
2023-04-26 15:40:00,40.27,40.27,40.25,40.25,5837.0,39.9019,39.9019,39.8821,39.8821,5837.0
2023-04-26 15:45:00,40.26,40.26,40.25,40.26,8638.0,39.892,39.892,39.8821,39.892,8638.0
2023-04-26 15:50:00,40.25,40.28,40.24,40.27,81923.0,39.8821,39.9119,39.8722,39.9019,81923.0
2023-04-26 15:55:00,40.27,40.29,40.26,40.27,78359.0,39.9019,39.9218,39.892,39.9019,78359.0
2023-04-27 09:30:00,40.67,40.67,40.59,40.61,50878.0,40.2983,40.2983,40.219,40.2388,50878.0
2023-04-27 09:35:00,40.62,40.62,40.59,40.6,24652.0,40.2487,40.2487,40.219,40.2289,24652.0
2023-04-27 09:40:00,40.6,40.61,40.57,40.58,39260.0,40.2289,40.2388,40.1992,40.2091,39260.0
2023-04-27 09:45:00,40.58,40.6,40.57,40.59,9671.0,40.2091,40.2289,40.1992,40.219,9671.0
2023-04-27 09:50:00,40.6,40.63,40.6,40.63,6101.0,40.2289,40.2587,40.2289,40.2587,6101.0
2023-04-27 09:55:00,40.63,40.64,40.62,40.63,17215.0,40.2587,40.2686,40.2487,40.2587,17215.0
2023-04-27 10:00:00,40.63,40.64,40.62,40.64,14236.0,40.2587,40.2686,40.2487,40.2686,14236.0
2023-04-27 10:05:00,40.64,40.65,40.63,40.65,7294.0,40.2686,40.2785,40.2587,40.2785,7294.0
2023-04-27 10:10:00,40.65,40.69,40.65,40.69,5141.0,40.2785,40.3181,40.2785,40.3181,5141.0
2023-04-27 10:15:00,40.69,40.7,40.67,40.67,6645.0,40.3181,40.328,40.2983,40.2983,6645.0
2023-04-27 10:20:00,40.67,40.67,40.65,40.66,12713.0,40.2983,40.2983,40.2785,40.2884,12713.0
2023-04-27 10:25:00,40.66,40.66,40.63,40.64,20934.0,40.2884,40.2884,40.2587,40.2686,20934.0
2023-04-27 10:30:00,40.64,40.65,40.64,40.65,33741.0,40.2686,40.2785,40.2686,40.2785,33741.0
2023-04-27 10:35:00,40.64,40.66,40.64,40.66,6033.0,40.2686,40.2884,40.2686,40.2884,6033.0
2023-04-27 10:40:00,40.66,40.66,40.63,40.64,11259.0,40.2884,40.2884,40.2587,40.2686,11259.0
2023-04-27 10:45:00,40.64,40.66,40.64,40.66,10398.0,40.2686,40.2884,40.2686,40.2884,10398.0
2023-04-27 10:50:00,40.65,40.66,40.63,40.64,7919.0,40.2785,40.2884,40.2587,40.2686,7919.0
2023-04-27 10:55:00,40.64,40.64,40.62,40.63,3520.0,40.2686,40.2686,40.2487,40.2587,3520.0
2023-04-27 11:00:00,40.63,40.64,40.62,40.63,11471.0,40.2587,40.2686,40.2487,40.2587,11471.0
2023-04-27 11:05:00,40.63,40.64,40.62,40.63,6864.0,40.2587,40.2686,40.2487,40.2587,6864.0
2023-04-27 11:10:00,40.63,40.63,40.62,40.63,6378.0,40.2587,40.2587,40.2487,40.2587,6378.0
2023-04-27 11:15:00,40.63,40.64,40.63,40.64,3300.0,40.2587,40.2686,40.2587,40.2686,3300.0
2023-04-27 11:20:00,40.63,40.66,40.63,40.66,6045.0,40.2587,40.2884,40.2587,40.2884,6045.0
2023-04-27 11:25:00,40.66,40.68,40.66,40.68,7901.0,40.2884,40.3082,40.2884,40.3082,7901.0
2023-04-27 11:30:00,40.68,40.69,40.68,40.69,8758.0,40.3082,40.3181,40.3082,40.3181,8758.0
2023-04-27 11:35:00,40.69,40.69,40.66,40.66,71803.0,40.3181,40.3181,40.2884,40.2884,71803.0
2023-04-27 11:40:00,40.66,40.68,40.66,40.67,8495.0,40.2884,40.3082,40.2884,40.2983,8495.0
2023-04-27 11:45:00,40.67,40.68,40.67,40.67,3650.0,40.2983,40.3082,40.2983,40.2983,3650.0
2023-04-27 11:50:00,40.68,40.68,40.66,40.66,5010.0,40.3082,40.3082,40.2884,40.2884,5010.0
2023-04-27 11:55:00,40.66,40.67,40.66,40.66,2263.0,40.2884,40.2983,40.2884,40.2884,2263.0
2023-04-27 12:00:00,40.67,40.68,40.66,40.68,6390.0,40.2983,40.3082,40.2884,40.3082,6390.0
2023-04-27 12:05:00,40.68,40.69,40.67,40.69,5352.0,40.3082,40.3181,40.2983,40.3181,5352.0
2023-04-27 12:10:00,40.69,40.69,40.68,40.69,1701.0,40.3181,40.3181,40.3082,40.3181,1701.0
2023-04-27 12:15:00,40.69,40.7,40.69,40.7,3159.0,40.3181,40.328,40.3181,40.328,3159.0
2023-04-27 12:20:00,40.7,40.7,40.69,40.69,1651.0,40.328,40.328,40.3181,40.3181,1651.0
2023-04-27 12:25:00,40.7,40.7,40.69,40.69,5771.0,40.328,40.328,40.3181,40.3181,5771.0
2023-04-27 12:30:00,40.69,40.7,40.69,40.69,5670.0,40.3181,40.328,40.3181,40.3181,5670.0
2023-04-27 12:35:00,40.7,40.7,40.68,40.68,28033.0,40.328,40.328,40.3082,40.3082,28033.0
2023-04-27 12:40:00,40.69,40.69,40.68,40.69,1872.0,40.3181,40.3181,40.3082,40.3181,1872.0
2023-04-27 12:45:00,40.69,40.69,40.68,40.69,1700.0,40.3181,40.3181,40.3082,40.3181,1700.0
2023-04-27 12:50:00,40.69,40.69,40.68,40.68,7041.0,40.3181,40.3181,40.3082,40.3082,7041.0
2023-04-27 12:55:00,40.68,40.68,40.67,40.68,2228.0,40.3082,40.3082,40.2983,40.3082,2228.0
2023-04-27 13:00:00,40.68,40.69,40.67,40.69,7590.0,40.3082,40.3181,40.2983,40.3181,7590.0
2023-04-27 13:05:00,40.68,40.69,40.68,40.68,1752.0,40.3082,40.3181,40.3082,40.3082,1752.0
2023-04-27 13:10:00,40.68,40.69,40.67,40.68,11126.0,40.3082,40.3181,40.2983,40.3082,11126.0
2023-04-27 13:15:00,40.68,40.69,40.67,40.67,3690.0,40.3082,40.3181,40.2983,40.2983,3690.0
2023-04-27 13:20:00,40.68,40.69,40.67,40.68,15299.0,40.3082,40.3181,40.2983,40.3082,15299.0
2023-04-27 13:25:00,40.68,40.69,40.68,40.68,8129.0,40.3082,40.3181,40.3082,40.3082,8129.0
2023-04-27 13:30:00,40.69,40.7,40.68,40.7,11765.0,40.3181,40.328,40.3082,40.328,11765.0
2023-04-27 13:35:00,40.7,40.71,40.7,40.71,4799.0,40.328,40.3379,40.328,40.3379,4799.0
2023-04-27 13:40:00,40.71,40.72,40.7,40.72,4775.0,40.3379,40.3478,40.328,40.3478,4775.0
2023-04-27 13:45:00,40.72,40.74,40.72,40.73,15432.0,40.3478,40.3676,40.3478,40.3577,15432.0
2023-04-27 13:50:00,40.73,40.74,40.72,40.73,2514.0,40.3577,40.3676,40.3478,40.3577,2514.0
2023-04-27 13:55:00,40.73,40.73,40.72,40.72,2833.0,40.3577,40.3577,40.3478,40.3478,2833.0
2023-04-27 14:00:00,40.73,40.73,40.72,40.73,1844.0,40.3577,40.3577,40.3478,40.3577,1844.0
2023-04-27 14:05:00,40.72,40.73,40.72,40.72,3750.0,40.3478,40.3577,40.3478,40.3478,3750.0
2023-04-27 14:10:00,40.73,40.73,40.72,40.73,1430.0,40.3577,40.3577,40.3478,40.3577,1430.0
2023-04-27 14:15:00,40.73,40.73,40.72,40.72,5317.0,40.3577,40.3577,40.3478,40.3478,5317.0
2023-04-27 14:20:00,40.73,40.73,40.72,40.73,2200.0,40.3577,40.3577,40.3478,40.3577,2200.0
2023-04-27 14:25:00,40.73,40.74,40.72,40.74,15863.0,40.3577,40.3676,40.3478,40.3676,15863.0
2023-04-27 14:30:00,40.73,40.74,40.73,40.73,3849.0,40.3577,40.3676,40.3577,40.3577,3849.0
2023-04-27 14:35:00,40.73,40.74,40.72,40.73,9634.0,40.3577,40.3676,40.3478,40.3577,9634.0
2023-04-27 14:40:00,40.73,40.74,40.73,40.73,3883.0,40.3577,40.3676,40.3577,40.3577,3883.0
2023-04-27 14:45:00,40.73,40.74,40.73,40.74,6236.0,40.3577,40.3676,40.3577,40.3676,6236.0
2023-04-27 14:50:00,40.74,40.75,40.74,40.75,14555.0,40.3676,40.3776,40.3676,40.3776,14555.0
2023-04-27 14:55:00,40.74,40.75,40.74,40.75,2966.0,40.3676,40.3776,40.3676,40.3776,2966.0
2023-04-27 15:00:00,40.75,40.76,40.74,40.76,4001.0,40.3776,40.3875,40.3676,40.3875,4001.0
2023-04-27 15:05:00,40.76,40.76,40.75,40.76,6617.0,40.3875,40.3875,40.3776,40.3875,6617.0
2023-04-27 15:10:00,40.76,40.76,40.74,40.75,14037.0,40.3875,40.3875,40.3676,40.3776,14037.0
2023-04-27 15:15:00,40.75,40.76,40.74,40.76,3689.0,40.3776,40.3875,40.3676,40.3875,3689.0
2023-04-27 15:20:00,40.75,40.77,40.75,40.77,4906.0,40.3776,40.3974,40.3776,40.3974,4906.0
2023-04-27 15:25:00,40.77,40.77,40.74,40.74,18802.0,40.3974,40.3974,40.3676,40.3676,18802.0
2023-04-27 15:30:00,40.74,40.75,40.74,40.75,70966.0,40.3676,40.3776,40.3676,40.3776,70966.0
2023-04-27 15:35:00,40.75,40.75,40.74,40.74,39232.0,40.3776,40.3776,40.3676,40.3676,39232.0
2023-04-27 15:40:00,40.74,40.75,40.74,40.74,19966.0,40.3676,40.3776,40.3676,40.3676,19966.0
2023-04-27 15:45:00,40.74,40.75,40.73,40.75,42815.0,40.3676,40.3776,40.3577,40.3776,42815.0
2023-04-27 15:50:00,40.75,40.75,40.73,40.75,45399.0,40.3776,40.3776,40.3577,40.3776,45399.0
2023-04-27 15:55:00,40.75,40.75,40.73,40.74,137564.0,40.3776,40.3776,40.3577,40.3676,137564.0
2023-04-28 09:30:00,40.98,41.04,40.98,41.01,75565.0,40.6055,40.6649,40.6055,40.6352,75565.0
2023-04-28 09:35:00,41.01,41.02,41.01,41.02,4186.0,40.6352,40.6451,40.6352,40.6451,4186.0
2023-04-28 09:40:00,41.01,41.03,40.99,41.0,16395.0,40.6352,40.655,40.6154,40.6253,16395.0
2023-04-28 09:45:00,41.02,41.03,41.0,41.02,266226.0,40.6451,40.655,40.6253,40.6451,266226.0
2023-04-28 09:50:00,41.02,41.04,41.01,41.02,27864.0,40.6451,40.6649,40.6352,40.6451,27864.0
2023-04-28 09:55:00,41.02,41.03,41.01,41.02,5975.0,40.6451,40.655,40.6352,40.6451,5975.0
2023-04-28 10:00:00,41.03,41.05,41.02,41.05,4968.0,40.655,40.6748,40.6451,40.6748,4968.0
2023-04-28 10:05:00,41.05,41.06,41.04,41.06,25811.0,40.6748,40.6847,40.6649,40.6847,25811.0
2023-04-28 10:10:00,41.06,41.08,41.05,41.07,41767.0,40.6847,40.7045,40.6748,40.6946,41767.0
2023-04-28 10:15:00,41.07,41.07,41.05,41.06,5403.0,40.6946,40.6946,40.6748,40.6847,5403.0
2023-04-28 10:20:00,41.06,41.08,41.05,41.07,15775.0,40.6847,40.7045,40.6748,40.6946,15775.0
2023-04-28 10:25:00,41.08,41.08,41.05,41.07,16116.0,40.7045,40.7045,40.6748,40.6946,16116.0
2023-04-28 10:30:00,41.08,41.08,41.05,41.07,8497.0,40.7045,40.7045,40.6748,40.6946,8497.0
2023-04-28 10:35:00,41.07,41.08,41.04,41.07,22827.0,40.6946,40.7045,40.6649,40.6946,22827.0
2023-04-28 10:40:00,41.07,41.08,41.05,41.08,4800.0,40.6946,40.7045,40.6748,40.7045,4800.0
2023-04-28 10:45:00,41.08,41.1,41.06,41.1,6544.0,40.7045,40.7244,40.6847,40.7244,6544.0
2023-04-28 10:50:00,41.09,41.1,41.07,41.09,5886.0,40.7145,40.7244,40.6946,40.7145,5886.0
2023-04-28 10:55:00,41.09,41.1,41.06,41.07,16195.0,40.7145,40.7244,40.6847,40.6946,16195.0
2023-04-28 11:00:00,41.08,41.08,41.04,41.05,11195.0,40.7045,40.7045,40.6649,40.6748,11195.0
2023-04-28 11:05:00,41.05,41.08,41.05,41.07,4427.0,40.6748,40.7045,40.6748,40.6946,4427.0
2023-04-28 11:10:00,41.07,41.08,41.06,41.08,12351.0,40.6946,40.7045,40.6847,40.7045,12351.0
2023-04-28 11:15:00,41.08,41.09,41.07,41.09,8726.0,40.7045,40.7145,40.6946,40.7145,8726.0
2023-04-28 11:20:00,41.09,41.09,41.07,41.09,6104.0,40.7145,40.7145,40.6946,40.7145,6104.0
2023-04-28 11:25:00,41.09,41.09,41.08,41.09,18019.0,40.7145,40.7145,40.7045,40.7145,18019.0
2023-04-28 11:30:00,41.09,41.11,41.08,41.09,22497.0,40.7145,40.7343,40.7045,40.7145,22497.0
2023-04-28 11:35:00,41.09,41.1,41.08,41.09,6991.0,40.7145,40.7244,40.7045,40.7145,6991.0
2023-04-28 11:40:00,41.09,41.1,41.08,41.09,4398.0,40.7145,40.7244,40.7045,40.7145,4398.0
2023-04-28 11:45:00,41.1,41.11,41.09,41.11,9894.0,40.7244,40.7343,40.7145,40.7343,9894.0
2023-04-28 11:50:00,41.11,41.11,41.1,41.11,4249.0,40.7343,40.7343,40.7244,40.7343,4249.0
2023-04-28 11:55:00,41.11,41.12,41.1,41.12,5751.0,40.7343,40.7442,40.7244,40.7442,5751.0
2023-04-28 12:00:00,41.12,41.13,41.11,41.11,3859.0,40.7442,40.7541,40.7343,40.7343,3859.0
2023-04-28 12:05:00,41.11,41.12,41.1,41.12,7209.0,40.7343,40.7442,40.7244,40.7442,7209.0
2023-04-28 12:10:00,41.11,41.12,41.1,41.11,2841.0,40.7343,40.7442,40.7244,40.7343,2841.0
2023-04-28 12:15:00,41.11,41.11,41.09,41.09,4747.0,40.7343,40.7343,40.7145,40.7145,4747.0
2023-04-28 12:20:00,41.09,41.09,41.07,41.09,25610.0,40.7145,40.7145,40.6946,40.7145,25610.0
2023-04-28 12:25:00,41.09,41.09,41.07,41.09,10284.0,40.7145,40.7145,40.6946,40.7145,10284.0
2023-04-28 12:30:00,41.09,41.11,41.08,41.09,10034.0,40.7145,40.7343,40.7045,40.7145,10034.0
2023-04-28 12:35:00,41.09,41.1,41.09,41.09,6761.0,40.7145,40.7244,40.7145,40.7145,6761.0
2023-04-28 12:40:00,41.09,41.1,41.09,41.09,10325.0,40.7145,40.7244,40.7145,40.7145,10325.0
2023-04-28 12:45:00,41.09,41.11,41.09,41.11,26518.0,40.7145,40.7343,40.7145,40.7343,26518.0
2023-04-28 12:50:00,41.11,41.11,41.1,41.11,5925.0,40.7343,40.7343,40.7244,40.7343,5925.0
2023-04-28 12:55:00,41.11,41.12,41.1,41.12,12841.0,40.7343,40.7442,40.7244,40.7442,12841.0
2023-04-28 13:00:00,41.12,41.12,41.09,41.11,13566.0,40.7442,40.7442,40.7145,40.7343,13566.0
2023-04-28 13:05:00,41.11,41.11,41.09,41.09,7889.0,40.7343,40.7343,40.7145,40.7145,7889.0
2023-04-28 13:10:00,41.09,41.11,41.09,41.11,159457.0,40.7145,40.7343,40.7145,40.7343,159457.0
2023-04-28 13:15:00,41.11,41.11,41.1,41.11,6301.0,40.7343,40.7343,40.7244,40.7343,6301.0
2023-04-28 13:20:00,41.11,41.11,41.1,41.11,14631.0,40.7343,40.7343,40.7244,40.7343,14631.0
2023-04-28 13:25:00,41.11,41.11,41.1,41.11,10551.0,40.7343,40.7343,40.7244,40.7343,10551.0
2023-04-28 13:30:00,41.11,41.12,41.1,41.12,14175.0,40.7343,40.7442,40.7244,40.7442,14175.0
2023-04-28 13:35:00,41.12,41.12,41.09,41.11,19566.0,40.7442,40.7442,40.7145,40.7343,19566.0
2023-04-28 13:40:00,41.11,41.11,41.1,41.11,7391.0,40.7343,40.7343,40.7244,40.7343,7391.0
2023-04-28 13:45:00,41.1,41.11,41.09,41.09,20349.0,40.7244,40.7343,40.7145,40.7145,20349.0
2023-04-28 13:50:00,41.09,41.1,41.08,41.09,16723.0,40.7145,40.7244,40.7045,40.7145,16723.0
2023-04-28 13:55:00,41.08,41.08,41.07,41.08,17677.0,40.7045,40.7045,40.6946,40.7045,17677.0
2023-04-28 14:00:00,41.08,41.1,41.07,41.1,16724.0,40.7045,40.7244,40.6946,40.7244,16724.0
2023-04-28 14:05:00,41.11,41.11,41.09,41.1,14626.0,40.7343,40.7343,40.7145,40.7244,14626.0
2023-04-28 14:10:00,41.09,41.1,41.08,41.09,21592.0,40.7145,40.7244,40.7045,40.7145,21592.0
2023-04-28 14:15:00,41.09,41.1,41.08,41.09,10567.0,40.7145,40.7244,40.7045,40.7145,10567.0
2023-04-28 14:20:00,41.09,41.1,41.08,41.09,12735.0,40.7145,40.7244,40.7045,40.7145,12735.0
2023-04-28 14:25:00,41.08,41.09,41.07,41.07,11533.0,40.7045,40.7145,40.6946,40.6946,11533.0
2023-04-28 14:30:00,41.07,41.08,41.06,41.08,59433.0,40.6946,40.7045,40.6847,40.7045,59433.0
2023-04-28 14:35:00,41.08,41.08,41.06,41.07,4832.0,40.7045,40.7045,40.6847,40.6946,4832.0
2023-04-28 14:40:00,41.07,41.08,41.06,41.08,4000.0,40.6946,40.7045,40.6847,40.7045,4000.0
2023-04-28 14:45:00,41.08,41.08,41.05,41.06,21112.0,40.7045,40.7045,40.6748,40.6847,21112.0
2023-04-28 14:50:00,41.06,41.08,41.06,41.08,8569.0,40.6847,40.7045,40.6847,40.7045,8569.0
2023-04-28 14:55:00,41.08,41.09,41.07,41.09,4308.0,40.7045,40.7145,40.6946,40.7145,4308.0
2023-04-28 15:00:00,41.08,41.1,41.08,41.09,3208.0,40.7045,40.7244,40.7045,40.7145,3208.0
2023-04-28 15:05:00,41.09,41.09,41.08,41.08,8939.0,40.7145,40.7145,40.7045,40.7045,8939.0
2023-04-28 15:10:00,41.09,41.09,41.08,41.09,2467.0,40.7145,40.7145,40.7045,40.7145,2467.0
2023-04-28 15:15:00,41.09,41.1,41.08,41.1,6081.0,40.7145,40.7244,40.7045,40.7244,6081.0
2023-04-28 15:20:00,41.09,41.1,41.07,41.08,21829.0,40.7145,40.7244,40.6946,40.7045,21829.0
2023-04-28 15:25:00,41.08,41.08,41.07,41.08,4162.0,40.7045,40.7045,40.6946,40.7045,4162.0
2023-04-28 15:30:00,41.08,41.08,41.07,41.08,4820.0,40.7045,40.7045,40.6946,40.7045,4820.0
2023-04-28 15:35:00,41.08,41.08,41.07,41.07,27324.0,40.7045,40.7045,40.6946,40.6946,27324.0
2023-04-28 15:40:00,41.07,41.08,41.07,41.08,12673.0,40.6946,40.7045,40.6946,40.7045,12673.0
2023-04-28 15:45:00,41.08,41.08,41.06,41.08,12340.0,40.7045,40.7045,40.6847,40.7045,12340.0
2023-04-28 15:50:00,41.07,41.1,41.07,41.09,29669.0,40.6946,40.7244,40.6946,40.7145,29669.0
2023-04-28 15:55:00,41.09,41.12,41.09,41.12,118030.0,40.7145,40.7442,40.7145,40.7442,118030.0
2023-05-01 09:30:00,41.19,41.25,41.12,41.23,27384.0,40.8135,40.873,40.7442,40.8532,27384.0
2023-05-01 09:35:00,41.23,41.25,41.22,41.25,22080.0,40.8532,40.873,40.8433,40.873,22080.0
2023-05-01 09:40:00,41.26,41.29,41.24,41.24,23209.0,40.8829,40.9126,40.8631,40.8631,23209.0
2023-05-01 09:45:00,41.25,41.27,41.25,41.26,24078.0,40.873,40.8928,40.873,40.8829,24078.0
2023-05-01 09:50:00,41.27,41.27,41.24,41.25,15931.0,40.8928,40.8928,40.8631,40.873,15931.0
2023-05-01 09:55:00,41.24,41.25,41.23,41.24,4589.0,40.8631,40.873,40.8532,40.8631,4589.0
2023-05-01 10:00:00,41.23,41.23,41.2,41.21,50079.0,40.8532,40.8532,40.8234,40.8334,50079.0
2023-05-01 10:05:00,41.19,41.19,41.17,41.19,16481.0,40.8135,40.8135,40.7937,40.8135,16481.0
2023-05-01 10:10:00,41.19,41.19,41.17,41.17,5537.0,40.8135,40.8135,40.7937,40.7937,5537.0
2023-05-01 10:15:00,41.18,41.21,41.18,41.19,18417.0,40.8036,40.8334,40.8036,40.8135,18417.0
2023-05-01 10:20:00,41.18,41.19,41.15,41.16,25580.0,40.8036,40.8135,40.7739,40.7838,25580.0
2023-05-01 10:25:00,41.16,41.18,41.16,41.18,2550.0,40.7838,40.8036,40.7838,40.8036,2550.0
2023-05-01 10:30:00,41.18,41.19,41.17,41.19,5250.0,40.8036,40.8135,40.7937,40.8135,5250.0
2023-05-01 10:35:00,41.19,41.22,41.18,41.21,12356.0,40.8135,40.8433,40.8036,40.8334,12356.0
2023-05-01 10:40:00,41.2,41.2,41.19,41.2,4642.0,40.8234,40.8234,40.8135,40.8234,4642.0
2023-05-01 10:45:00,41.2,41.22,41.2,41.22,48332.0,40.8234,40.8433,40.8234,40.8433,48332.0
2023-05-01 10:50:00,41.22,41.23,41.2,41.21,15137.0,40.8433,40.8532,40.8234,40.8334,15137.0
2023-05-01 10:55:00,41.21,41.21,41.2,41.2,15654.0,40.8334,40.8334,40.8234,40.8234,15654.0
2023-05-01 11:00:00,41.21,41.22,41.19,41.2,14575.0,40.8334,40.8433,40.8135,40.8234,14575.0
2023-05-01 11:05:00,41.19,41.19,41.17,41.17,8252.0,40.8135,40.8135,40.7937,40.7937,8252.0
2023-05-01 11:10:00,41.17,41.17,41.16,41.16,10417.0,40.7937,40.7937,40.7838,40.7838,10417.0
2023-05-01 11:15:00,41.16,41.17,41.16,41.17,13735.0,40.7838,40.7937,40.7838,40.7937,13735.0
2023-05-01 11:20:00,41.17,41.18,41.16,41.16,1845.0,40.7937,40.8036,40.7838,40.7838,1845.0
2023-05-01 11:25:00,41.16,41.17,41.15,41.16,21090.0,40.7838,40.7937,40.7739,40.7838,21090.0
2023-05-01 11:30:00,41.16,41.17,41.16,41.16,3967.0,40.7838,40.7937,40.7838,40.7838,3967.0
2023-05-01 11:35:00,41.17,41.18,41.17,41.18,4150.0,40.7937,40.8036,40.7937,40.8036,4150.0
2023-05-01 11:40:00,41.18,41.18,41.16,41.17,6410.0,40.8036,40.8036,40.7838,40.7937,6410.0
2023-05-01 11:45:00,41.17,41.18,41.17,41.18,9117.0,40.7937,40.8036,40.7937,40.8036,9117.0
2023-05-01 11:50:00,41.17,41.18,41.16,41.16,5750.0,40.7937,40.8036,40.7838,40.7838,5750.0
2023-05-01 11:55:00,41.16,41.17,41.16,41.16,6446.0,40.7838,40.7937,40.7838,40.7838,6446.0
2023-05-01 12:00:00,41.17,41.18,41.16,41.18,1939.0,40.7937,40.8036,40.7838,40.8036,1939.0
2023-05-01 12:05:00,41.18,41.18,41.17,41.18,1050.0,40.8036,40.8036,40.7937,40.8036,1050.0
2023-05-01 12:10:00,41.18,41.19,41.18,41.19,4900.0,40.8036,40.8135,40.8036,40.8135,4900.0
2023-05-01 12:15:00,41.19,41.19,41.18,41.19,407.0,40.8135,40.8135,40.8036,40.8135,407.0
2023-05-01 12:20:00,41.18,41.19,41.18,41.19,10090.0,40.8036,40.8135,40.8036,40.8135,10090.0
2023-05-01 12:25:00,41.19,41.2,41.18,41.2,1900.0,40.8135,40.8234,40.8036,40.8234,1900.0
2023-05-01 12:30:00,41.2,41.22,41.2,41.22,6432.0,40.8234,40.8433,40.8234,40.8433,6432.0
2023-05-01 12:35:00,41.22,41.23,41.21,41.23,3445.0,40.8433,40.8532,40.8334,40.8532,3445.0
2023-05-01 12:40:00,41.23,41.23,41.21,41.21,5900.0,40.8532,40.8532,40.8334,40.8334,5900.0
2023-05-01 12:45:00,41.21,41.21,41.19,41.2,3172.0,40.8334,40.8334,40.8135,40.8234,3172.0
2023-05-01 12:50:00,41.19,41.21,41.19,41.21,660.0,40.8135,40.8334,40.8135,40.8334,660.0
2023-05-01 12:55:00,41.21,41.21,41.2,41.21,1250.0,40.8334,40.8334,40.8234,40.8334,1250.0
2023-05-01 13:00:00,41.21,41.21,41.2,41.21,1516.0,40.8334,40.8334,40.8234,40.8334,1516.0
2023-05-01 13:05:00,41.2,41.21,41.19,41.2,3500.0,40.8234,40.8334,40.8135,40.8234,3500.0
2023-05-01 13:10:00,41.19,41.2,41.18,41.19,4783.0,40.8135,40.8234,40.8036,40.8135,4783.0
2023-05-01 13:15:00,41.19,41.19,41.17,41.18,4117.0,40.8135,40.8135,40.7937,40.8036,4117.0
2023-05-01 13:20:00,41.18,41.19,41.17,41.18,6145.0,40.8036,40.8135,40.7937,40.8036,6145.0
2023-05-01 13:25:00,41.18,41.19,41.17,41.18,17800.0,40.8036,40.8135,40.7937,40.8036,17800.0
2023-05-01 13:30:00,41.18,41.19,41.17,41.19,22118.0,40.8036,40.8135,40.7937,40.8135,22118.0
2023-05-01 13:35:00,41.19,41.19,41.16,41.18,46335.0,40.8135,40.8135,40.7838,40.8036,46335.0
2023-05-01 13:40:00,41.18,41.19,41.17,41.18,16723.0,40.8036,40.8135,40.7937,40.8036,16723.0
2023-05-01 13:45:00,41.18,41.18,41.17,41.18,15866.0,40.8036,40.8036,40.7937,40.8036,15866.0
2023-05-01 13:50:00,41.18,41.19,41.18,41.19,13200.0,40.8036,40.8135,40.8036,40.8135,13200.0
2023-05-01 13:55:00,41.19,41.19,41.18,41.19,2880.0,40.8135,40.8135,40.8036,40.8135,2880.0
2023-05-01 14:00:00,41.19,41.19,41.18,41.19,4723.0,40.8135,40.8135,40.8036,40.8135,4723.0
2023-05-01 14:05:00,41.18,41.19,41.17,41.18,19945.0,40.8036,40.8135,40.7937,40.8036,19945.0
2023-05-01 14:10:00,41.18,41.19,41.17,41.17,2904.0,40.8036,40.8135,40.7937,40.7937,2904.0
2023-05-01 14:15:00,41.18,41.18,41.16,41.17,13005.0,40.8036,40.8036,40.7838,40.7937,13005.0
2023-05-01 14:20:00,41.18,41.18,41.16,41.17,11980.0,40.8036,40.8036,40.7838,40.7937,11980.0
2023-05-01 14:25:00,41.17,41.17,41.16,41.16,48185.0,40.7937,40.7937,40.7838,40.7838,48185.0
2023-05-01 14:30:00,41.16,41.17,41.14,41.15,14726.0,40.7838,40.7937,40.764,40.7739,14726.0
2023-05-01 14:35:00,41.15,41.16,41.14,41.16,20024.0,40.7739,40.7838,40.764,40.7838,20024.0
2023-05-01 14:40:00,41.16,41.17,41.15,41.16,7747.0,40.7838,40.7937,40.7739,40.7838,7747.0
2023-05-01 14:45:00,41.16,41.16,41.14,41.15,4952.0,40.7838,40.7838,40.764,40.7739,4952.0
2023-05-01 14:50:00,41.15,41.15,41.13,41.14,23898.0,40.7739,40.7739,40.7541,40.764,23898.0
2023-05-01 14:55:00,41.14,41.15,41.13,41.15,17007.0,40.764,40.7739,40.7541,40.7739,17007.0
2023-05-01 15:00:00,41.15,41.15,41.12,41.12,6415.0,40.7739,40.7739,40.7442,40.7442,6415.0
2023-05-01 15:05:00,41.12,41.13,41.12,41.13,24348.0,40.7442,40.7541,40.7442,40.7541,24348.0
2023-05-01 15:10:00,41.13,41.13,41.12,41.13,14205.0,40.7541,40.7541,40.7442,40.7541,14205.0
2023-05-01 15:15:00,41.12,41.13,41.12,41.13,12810.0,40.7442,40.7541,40.7442,40.7541,12810.0
2023-05-01 15:20:00,41.13,41.14,41.12,41.13,34830.0,40.7541,40.764,40.7442,40.7541,34830.0
2023-05-01 15:25:00,41.13,41.14,41.13,41.13,26690.0,40.7541,40.764,40.7541,40.7541,26690.0
2023-05-01 15:30:00,41.14,41.14,41.12,41.13,31429.0,40.764,40.764,40.7442,40.7541,31429.0
2023-05-01 15:35:00,41.13,41.13,41.11,41.11,17542.0,40.7541,40.7541,40.7343,40.7343,17542.0
2023-05-01 15:40:00,41.11,41.12,41.11,41.11,13321.0,40.7343,40.7442,40.7343,40.7343,13321.0
2023-05-01 15:45:00,41.12,41.14,41.11,41.14,20159.0,40.7442,40.764,40.7343,40.764,20159.0
2023-05-01 15:50:00,41.14,41.15,41.12,41.13,115655.0,40.764,40.7739,40.7442,40.7541,115655.0
2023-05-01 15:55:00,41.13,41.15,41.12,41.12,123512.0,40.7541,40.7739,40.7442,40.7442,123512.0
2023-05-02 09:30:00,41.15,41.15,41.08,41.09,106302.0,40.7739,40.7739,40.7045,40.7145,106302.0
2023-05-02 09:35:00,41.1,41.1,41.06,41.08,47865.0,40.7244,40.7244,40.6847,40.7045,47865.0
2023-05-02 09:40:00,41.09,41.09,41.07,41.09,6219.0,40.7145,40.7145,40.6946,40.7145,6219.0
2023-05-02 09:45:00,41.08,41.14,41.07,41.09,243597.0,40.7045,40.764,40.6946,40.7145,243597.0
2023-05-02 09:50:00,41.09,41.09,41.07,41.09,21892.0,40.7145,40.7145,40.6946,40.7145,21892.0
2023-05-02 09:55:00,41.08,41.09,41.07,41.07,14801.0,40.7045,40.7145,40.6946,40.6946,14801.0
2023-05-02 10:00:00,41.07,41.11,41.07,41.08,37414.0,40.6946,40.7343,40.6946,40.7045,37414.0
2023-05-02 10:05:00,41.08,41.08,41.06,41.06,8127.0,40.7045,40.7045,40.6847,40.6847,8127.0
2023-05-02 10:10:00,41.07,41.07,41.03,41.05,23656.0,40.6946,40.6946,40.655,40.6748,23656.0
2023-05-02 10:15:00,41.05,41.05,41.02,41.03,15266.0,40.6748,40.6748,40.6451,40.655,15266.0
2023-05-02 10:20:00,41.03,41.03,41.0,41.01,20205.0,40.655,40.655,40.6253,40.6352,20205.0
2023-05-02 10:25:00,41.01,41.02,40.97,40.98,39101.0,40.6352,40.6451,40.5955,40.6055,39101.0
2023-05-02 10:30:00,40.98,40.99,40.97,40.98,24490.0,40.6055,40.6154,40.5955,40.6055,24490.0
2023-05-02 10:35:00,40.98,40.99,40.96,40.97,28190.0,40.6055,40.6154,40.5856,40.5955,28190.0
2023-05-02 10:40:00,40.98,41.01,40.98,40.98,15046.0,40.6055,40.6352,40.6055,40.6055,15046.0
2023-05-02 10:45:00,40.98,41.01,40.97,40.99,29331.0,40.6055,40.6352,40.5955,40.6154,29331.0
2023-05-02 10:50:00,40.99,41.0,40.96,40.98,25905.0,40.6154,40.6253,40.5856,40.6055,25905.0
2023-05-02 10:55:00,40.98,40.98,40.97,40.98,7088.0,40.6055,40.6055,40.5955,40.6055,7088.0
2023-05-02 11:00:00,40.98,40.99,40.96,40.98,20592.0,40.6055,40.6154,40.5856,40.6055,20592.0
2023-05-02 11:05:00,40.98,40.99,40.96,40.97,17441.0,40.6055,40.6154,40.5856,40.5955,17441.0
2023-05-02 11:10:00,40.98,40.98,40.96,40.97,11932.0,40.6055,40.6055,40.5856,40.5955,11932.0
2023-05-02 11:15:00,40.98,40.98,40.94,40.94,3895.0,40.6055,40.6055,40.5658,40.5658,3895.0
2023-05-02 11:20:00,40.95,40.96,40.93,40.95,9428.0,40.5757,40.5856,40.5559,40.5757,9428.0
2023-05-02 11:25:00,40.95,40.95,40.93,40.95,12161.0,40.5757,40.5757,40.5559,40.5757,12161.0
2023-05-02 11:30:00,40.95,40.95,40.93,40.94,16159.0,40.5757,40.5757,40.5559,40.5658,16159.0
2023-05-02 11:35:00,40.95,40.96,40.94,40.95,10041.0,40.5757,40.5856,40.5658,40.5757,10041.0
2023-05-02 11:40:00,40.95,40.96,40.94,40.96,7186.0,40.5757,40.5856,40.5658,40.5856,7186.0
2023-05-02 11:45:00,40.96,40.98,40.96,40.96,8568.0,40.5856,40.6055,40.5856,40.5856,8568.0
2023-05-02 11:50:00,40.97,40.97,40.93,40.96,30810.0,40.5955,40.5955,40.5559,40.5856,30810.0
2023-05-02 11:55:00,40.96,40.96,40.94,40.96,6516.0,40.5856,40.5856,40.5658,40.5856,6516.0
2023-05-02 12:00:00,40.96,40.96,40.94,40.95,10342.0,40.5856,40.5856,40.5658,40.5757,10342.0
2023-05-02 12:05:00,40.95,40.96,40.94,40.95,5047.0,40.5757,40.5856,40.5658,40.5757,5047.0
2023-05-02 12:10:00,40.96,40.96,40.94,40.94,6674.0,40.5856,40.5856,40.5658,40.5658,6674.0
2023-05-02 12:15:00,40.94,40.94,40.92,40.94,20422.0,40.5658,40.5658,40.546,40.5658,20422.0
2023-05-02 12:20:00,40.94,40.94,40.92,40.94,4263.0,40.5658,40.5658,40.546,40.5658,4263.0
2023-05-02 12:25:00,40.94,40.95,40.93,40.95,4980.0,40.5658,40.5757,40.5559,40.5757,4980.0
2023-05-02 12:30:00,40.95,40.95,40.94,40.94,5985.0,40.5757,40.5757,40.5658,40.5658,5985.0
2023-05-02 12:35:00,40.95,40.96,40.94,40.96,20385.0,40.5757,40.5856,40.5658,40.5856,20385.0
2023-05-02 12:40:00,40.95,40.96,40.95,40.96,6360.0,40.5757,40.5856,40.5757,40.5856,6360.0
2023-05-02 12:45:00,40.96,40.96,40.95,40.96,5300.0,40.5856,40.5856,40.5757,40.5856,5300.0
2023-05-02 12:50:00,40.96,40.97,40.95,40.96,9007.0,40.5856,40.5955,40.5757,40.5856,9007.0
2023-05-02 12:55:00,40.96,40.96,40.95,40.96,8008.0,40.5856,40.5856,40.5757,40.5856,8008.0
2023-05-02 13:00:00,40.96,40.96,40.95,40.96,10316.0,40.5856,40.5856,40.5757,40.5856,10316.0
2023-05-02 13:05:00,40.96,40.96,40.95,40.96,5474.0,40.5856,40.5856,40.5757,40.5856,5474.0
2023-05-02 13:10:00,40.96,40.96,40.95,40.95,6465.0,40.5856,40.5856,40.5757,40.5757,6465.0
2023-05-02 13:15:00,40.95,40.96,40.95,40.96,4288.0,40.5757,40.5856,40.5757,40.5856,4288.0
2023-05-02 13:20:00,40.95,40.96,40.95,40.96,13950.0,40.5757,40.5856,40.5757,40.5856,13950.0
2023-05-02 13:25:00,40.97,40.98,40.97,40.98,9000.0,40.5955,40.6055,40.5955,40.6055,9000.0
2023-05-02 13:30:00,40.98,40.98,40.97,40.98,9577.0,40.6055,40.6055,40.5955,40.6055,9577.0
2023-05-02 13:35:00,40.98,41.0,40.98,41.0,24435.0,40.6055,40.6253,40.6055,40.6253,24435.0
2023-05-02 13:40:00,41.0,41.0,40.99,41.0,9577.0,40.6253,40.6253,40.6154,40.6253,9577.0
2023-05-02 13:45:00,41.0,41.02,40.99,41.02,13911.0,40.6253,40.6451,40.6154,40.6451,13911.0
2023-05-02 13:50:00,41.02,41.03,41.01,41.02,20165.0,40.6451,40.655,40.6352,40.6451,20165.0
2023-05-02 13:55:00,41.02,41.03,41.01,41.02,16692.0,40.6451,40.655,40.6352,40.6451,16692.0
2023-05-02 14:00:00,41.02,41.02,41.0,41.02,30096.0,40.6451,40.6451,40.6253,40.6451,30096.0
2023-05-02 14:05:00,41.02,41.02,41.0,41.02,23046.0,40.6451,40.6451,40.6253,40.6451,23046.0
2023-05-02 14:10:00,41.02,41.02,41.0,41.0,31873.0,40.6451,40.6451,40.6253,40.6253,31873.0
2023-05-02 14:15:00,41.01,41.02,41.0,41.02,31856.0,40.6352,40.6451,40.6253,40.6451,31856.0
2023-05-02 14:20:00,41.02,41.02,41.0,41.01,27220.0,40.6451,40.6451,40.6253,40.6352,27220.0
2023-05-02 14:25:00,41.01,41.02,41.0,41.02,20955.0,40.6352,40.6451,40.6253,40.6451,20955.0
2023-05-02 14:30:00,41.02,41.02,41.0,41.01,13685.0,40.6451,40.6451,40.6253,40.6352,13685.0
2023-05-02 14:35:00,41.01,41.02,41.0,41.02,16505.0,40.6352,40.6451,40.6253,40.6451,16505.0
2023-05-02 14:40:00,41.02,41.02,41.0,41.01,21087.0,40.6451,40.6451,40.6253,40.6352,21087.0
2023-05-02 14:45:00,41.01,41.03,41.0,41.02,15449.0,40.6352,40.655,40.6253,40.6451,15449.0
2023-05-02 14:50:00,41.02,41.04,41.02,41.02,29935.0,40.6451,40.6649,40.6451,40.6451,29935.0
2023-05-02 14:55:00,41.03,41.06,41.02,41.05,621142.0,40.655,40.6847,40.6451,40.6748,621142.0
2023-05-02 15:00:00,41.04,41.05,41.03,41.03,26072.0,40.6649,40.6748,40.655,40.655,26072.0
2023-05-02 15:05:00,41.02,41.04,41.02,41.04,27150.0,40.6451,40.6649,40.6451,40.6649,27150.0
2023-05-02 15:10:00,41.03,41.06,41.03,41.05,38452.0,40.655,40.6847,40.655,40.6748,38452.0
2023-05-02 15:15:00,41.05,41.06,41.03,41.05,27017.0,40.6748,40.6847,40.655,40.6748,27017.0
2023-05-02 15:20:00,41.05,41.06,41.04,41.05,14265.0,40.6748,40.6847,40.6649,40.6748,14265.0
2023-05-02 15:25:00,41.06,41.06,41.05,41.06,17744.0,40.6847,40.6847,40.6748,40.6847,17744.0
2023-05-02 15:30:00,41.06,41.06,41.03,41.04,31402.0,40.6847,40.6847,40.655,40.6649,31402.0
2023-05-02 15:35:00,41.04,41.04,41.03,41.04,18419.0,40.6649,40.6649,40.655,40.6649,18419.0
2023-05-02 15:40:00,41.04,41.05,41.03,41.05,22366.0,40.6649,40.6748,40.655,40.6748,22366.0
2023-05-02 15:45:00,41.05,41.05,41.04,41.05,22394.0,40.6748,40.6748,40.6649,40.6748,22394.0
2023-05-02 15:50:00,41.05,41.06,41.04,41.06,44528.0,40.6748,40.6847,40.6649,40.6847,44528.0
2023-05-02 15:55:00,41.06,41.07,41.05,41.06,226973.0,40.6847,40.6946,40.6748,40.6847,226973.0
2023-05-03 09:30:00,40.99,41.03,40.99,40.99,39737.0,40.6154,40.655,40.6154,40.6154,39737.0
2023-05-03 09:35:00,41.0,41.01,40.99,41.01,53948.0,40.6253,40.6352,40.6154,40.6352,53948.0
2023-05-03 09:40:00,41.01,41.02,41.0,41.01,10942.0,40.6352,40.6451,40.6253,40.6352,10942.0
2023-05-03 09:45:00,41.01,41.02,40.99,41.01,38434.0,40.6352,40.6451,40.6154,40.6352,38434.0
2023-05-03 09:50:00,41.02,41.04,41.01,41.04,22939.0,40.6451,40.6649,40.6352,40.6649,22939.0
2023-05-03 09:55:00,41.04,41.05,41.02,41.04,37766.0,40.6649,40.6748,40.6451,40.6649,37766.0
2023-05-03 10:00:00,41.04,41.05,41.02,41.03,42633.0,40.6649,40.6748,40.6451,40.655,42633.0
2023-05-03 10:05:00,41.04,41.04,41.01,41.02,11605.0,40.6649,40.6649,40.6352,40.6451,11605.0
2023-05-03 10:10:00,41.02,41.03,41.01,41.02,146334.0,40.6451,40.655,40.6352,40.6451,146334.0
2023-05-03 10:15:00,41.02,41.05,41.02,41.04,24074.0,40.6451,40.6748,40.6451,40.6649,24074.0
2023-05-03 10:20:00,41.04,41.05,41.02,41.04,19481.0,40.6649,40.6748,40.6451,40.6649,19481.0
2023-05-03 10:25:00,41.04,41.04,41.02,41.03,29961.0,40.6649,40.6649,40.6451,40.655,29961.0
2023-05-03 10:30:00,41.03,41.05,41.03,41.05,14744.0,40.655,40.6748,40.655,40.6748,14744.0
2023-05-03 10:35:00,41.04,41.05,41.03,41.03,30036.0,40.6649,40.6748,40.655,40.655,30036.0
2023-05-03 10:40:00,41.03,41.04,41.02,41.04,32357.0,40.655,40.6649,40.6451,40.6649,32357.0
2023-05-03 10:45:00,41.04,41.04,41.01,41.04,20943.0,40.6649,40.6649,40.6352,40.6649,20943.0
2023-05-03 10:50:00,41.04,41.06,41.03,41.05,16336.0,40.6649,40.6847,40.655,40.6748,16336.0
2023-05-03 10:55:00,41.05,41.06,41.04,41.05,24060.0,40.6748,40.6847,40.6649,40.6748,24060.0
2023-05-03 11:00:00,41.05,41.06,41.03,41.05,33097.0,40.6748,40.6847,40.655,40.6748,33097.0
2023-05-03 11:05:00,41.05,41.06,41.04,41.04,20144.0,40.6748,40.6847,40.6649,40.6649,20144.0
2023-05-03 11:10:00,41.04,41.04,41.03,41.04,3955.0,40.6649,40.6649,40.655,40.6649,3955.0
2023-05-03 11:15:00,41.04,41.05,41.03,41.04,27539.0,40.6649,40.6748,40.655,40.6649,27539.0
2023-05-03 11:20:00,41.04,41.05,41.03,41.04,16523.0,40.6649,40.6748,40.655,40.6649,16523.0
2023-05-03 11:25:00,41.04,41.05,41.01,41.02,21747.0,40.6649,40.6748,40.6352,40.6451,21747.0
2023-05-03 11:30:00,41.02,41.03,41.01,41.02,30206.0,40.6451,40.655,40.6352,40.6451,30206.0
2023-05-03 11:35:00,41.02,41.03,41.02,41.02,8243.0,40.6451,40.655,40.6451,40.6451,8243.0
2023-05-03 11:40:00,41.02,41.03,41.01,41.02,7525.0,40.6451,40.655,40.6352,40.6451,7525.0
2023-05-03 11:45:00,41.02,41.04,41.01,41.03,15005.0,40.6451,40.6649,40.6352,40.655,15005.0
2023-05-03 11:50:00,41.02,41.03,41.02,41.02,6472.0,40.6451,40.655,40.6451,40.6451,6472.0
2023-05-03 11:55:00,41.02,41.04,41.02,41.03,16797.0,40.6451,40.6649,40.6451,40.655,16797.0
2023-05-03 12:00:00,41.04,41.04,41.03,41.04,2189.0,40.6649,40.6649,40.655,40.6649,2189.0
2023-05-03 12:05:00,41.03,41.05,41.03,41.05,6981.0,40.655,40.6748,40.655,40.6748,6981.0
2023-05-03 12:10:00,41.05,41.06,41.04,41.05,3778.0,40.6748,40.6847,40.6649,40.6748,3778.0
2023-05-03 12:15:00,41.05,41.06,41.04,41.05,11828.0,40.6748,40.6847,40.6649,40.6748,11828.0
2023-05-03 12:20:00,41.05,41.06,41.04,41.06,7996.0,40.6748,40.6847,40.6649,40.6847,7996.0
2023-05-03 12:25:00,41.06,41.07,41.06,41.07,12458.0,40.6847,40.6946,40.6847,40.6946,12458.0
2023-05-03 12:30:00,41.07,41.08,41.06,41.07,5227.0,40.6946,40.7045,40.6847,40.6946,5227.0
2023-05-03 12:35:00,41.07,41.07,41.05,41.07,5501.0,40.6946,40.6946,40.6748,40.6946,5501.0
2023-05-03 12:40:00,41.07,41.08,41.06,41.07,8447.0,40.6946,40.7045,40.6847,40.6946,8447.0
2023-05-03 12:45:00,41.07,41.07,41.06,41.07,2331.0,40.6946,40.6946,40.6847,40.6946,2331.0
2023-05-03 12:50:00,41.07,41.08,41.06,41.07,7345.0,40.6946,40.7045,40.6847,40.6946,7345.0
2023-05-03 12:55:00,41.07,41.08,41.07,41.08,3632.0,40.6946,40.7045,40.6946,40.7045,3632.0
2023-05-03 13:00:00,41.07,41.08,41.07,41.07,3031.0,40.6946,40.7045,40.6946,40.6946,3031.0
2023-05-03 13:05:00,41.08,41.08,41.07,41.08,2898.0,40.7045,40.7045,40.6946,40.7045,2898.0
2023-05-03 13:10:00,41.08,41.09,41.07,41.08,8273.0,40.7045,40.7145,40.6946,40.7045,8273.0
2023-05-03 13:15:00,41.08,41.09,41.08,41.09,3050.0,40.7045,40.7145,40.7045,40.7145,3050.0
2023-05-03 13:20:00,41.09,41.1,41.09,41.09,4737.0,40.7145,40.7244,40.7145,40.7145,4737.0
2023-05-03 13:25:00,41.09,41.1,41.09,41.09,4425.0,40.7145,40.7244,40.7145,40.7145,4425.0
2023-05-03 13:30:00,41.09,41.1,41.09,41.09,5384.0,40.7145,40.7244,40.7145,40.7145,5384.0
2023-05-03 13:35:00,41.1,41.1,41.09,41.09,7111.0,40.7244,40.7244,40.7145,40.7145,7111.0
2023-05-03 13:40:00,41.09,41.1,41.09,41.1,8015.0,40.7145,40.7244,40.7145,40.7244,8015.0
2023-05-03 13:45:00,41.09,41.1,41.08,41.09,16245.0,40.7145,40.7244,40.7045,40.7145,16245.0
2023-05-03 13:50:00,41.09,41.09,41.08,41.09,2394.0,40.7145,40.7145,40.7045,40.7145,2394.0
2023-05-03 13:55:00,41.09,41.1,41.08,41.09,5125.0,40.7145,40.7244,40.7045,40.7145,5125.0
2023-05-03 14:00:00,41.09,41.15,41.07,41.09,36983.0,40.7145,40.7739,40.6946,40.7145,36983.0
2023-05-03 14:05:00,41.09,41.09,41.05,41.07,11854.0,40.7145,40.7145,40.6748,40.6946,11854.0
2023-05-03 14:10:00,41.07,41.11,41.05,41.11,27533.0,40.6946,40.7343,40.6748,40.7343,27533.0
2023-05-03 14:15:00,41.11,41.13,41.09,41.12,10753.0,40.7343,40.7541,40.7145,40.7442,10753.0
2023-05-03 14:20:00,41.12,41.16,41.11,41.15,14424.0,40.7442,40.7838,40.7343,40.7739,14424.0
2023-05-03 14:25:00,41.14,41.16,41.12,41.12,18803.0,40.764,40.7838,40.7442,40.7442,18803.0
2023-05-03 14:30:00,41.12,41.13,41.05,41.06,16018.0,40.7442,40.7541,40.6748,40.6847,16018.0
2023-05-03 14:35:00,41.05,41.1,40.99,41.09,62592.0,40.6748,40.7244,40.6154,40.7145,62592.0
2023-05-03 14:40:00,41.09,41.15,41.06,41.08,46597.0,40.7145,40.7739,40.6847,40.7045,46597.0
2023-05-03 14:45:00,41.08,41.11,41.08,41.09,27148.0,40.7045,40.7343,40.7045,40.7145,27148.0
2023-05-03 14:50:00,41.09,41.1,41.03,41.08,27338.0,40.7145,40.7244,40.655,40.7045,27338.0
2023-05-03 14:55:00,41.07,41.12,41.07,41.09,19751.0,40.6946,40.7442,40.6946,40.7145,19751.0
2023-05-03 15:00:00,41.09,41.11,41.04,41.07,14685.0,40.7145,40.7343,40.6649,40.6946,14685.0
2023-05-03 15:05:00,41.07,41.11,40.99,41.01,31927.0,40.6946,40.7343,40.6154,40.6352,31927.0
2023-05-03 15:10:00,41.01,41.01,40.96,40.97,27073.0,40.6352,40.6352,40.5856,40.5955,27073.0
2023-05-03 15:15:00,40.97,41.02,40.97,41.01,29394.0,40.5955,40.6451,40.5955,40.6352,29394.0
2023-05-03 15:20:00,41.01,41.02,40.97,41.0,28111.0,40.6352,40.6451,40.5955,40.6253,28111.0
2023-05-03 15:25:00,41.01,41.02,40.96,40.96,18718.0,40.6352,40.6451,40.5856,40.5856,18718.0
2023-05-03 15:30:00,40.96,40.97,40.94,40.95,20062.0,40.5856,40.5955,40.5658,40.5757,20062.0
2023-05-03 15:35:00,40.96,40.96,40.94,40.95,8100.0,40.5856,40.5856,40.5658,40.5757,8100.0
2023-05-03 15:40:00,40.94,40.95,40.93,40.95,22031.0,40.5658,40.5757,40.5559,40.5757,22031.0
2023-05-03 15:45:00,40.94,40.96,40.93,40.93,40318.0,40.5658,40.5856,40.5559,40.5559,40318.0
2023-05-03 15:50:00,40.94,40.96,40.93,40.95,79206.0,40.5658,40.5856,40.5559,40.5757,79206.0
2023-05-03 15:55:00,40.96,40.96,40.93,40.94,90864.0,40.5856,40.5856,40.5559,40.5658,90864.0
2023-05-04 09:30:00,41.25,41.33,41.25,41.33,95839.0,40.873,40.9523,40.873,40.9523,95839.0
2023-05-04 09:35:00,41.33,41.33,41.3,41.3,73480.0,40.9523,40.9523,40.9225,40.9225,73480.0
2023-05-04 09:40:00,41.3,41.3,41.27,41.27,12278.0,40.9225,40.9225,40.8928,40.8928,12278.0
2023-05-04 09:45:00,41.27,41.28,41.25,41.25,9560.0,40.8928,40.9027,40.873,40.873,9560.0
2023-05-04 09:50:00,41.26,41.31,41.26,41.31,43805.0,40.8829,40.9324,40.8829,40.9324,43805.0
2023-05-04 09:55:00,41.32,41.33,41.3,41.3,83789.0,40.9423,40.9523,40.9225,40.9225,83789.0
2023-05-04 10:00:00,41.3,41.32,41.29,41.31,19928.0,40.9225,40.9423,40.9126,40.9324,19928.0
2023-05-04 10:05:00,41.31,41.32,41.29,41.3,13280.0,40.9324,40.9423,40.9126,40.9225,13280.0
2023-05-04 10:10:00,41.3,41.31,41.27,41.28,14659.0,40.9225,40.9324,40.8928,40.9027,14659.0
2023-05-04 10:15:00,41.28,41.3,41.24,41.28,34524.0,40.9027,40.9225,40.8631,40.9027,34524.0
2023-05-04 10:20:00,41.28,41.28,41.24,41.26,8031.0,40.9027,40.9027,40.8631,40.8829,8031.0
2023-05-04 10:25:00,41.26,41.27,41.24,41.25,8528.0,40.8829,40.8928,40.8631,40.873,8528.0
2023-05-04 10:30:00,41.24,41.25,41.23,41.25,11358.0,40.8631,40.873,40.8532,40.873,11358.0
2023-05-04 10:35:00,41.25,41.27,41.23,41.24,13609.0,40.873,40.8928,40.8532,40.8631,13609.0
2023-05-04 10:40:00,41.23,41.25,41.22,41.23,24754.0,40.8532,40.873,40.8433,40.8532,24754.0
2023-05-04 10:45:00,41.23,41.27,41.22,41.23,80216.0,40.8532,40.8928,40.8433,40.8532,80216.0
2023-05-04 10:50:00,41.23,41.25,41.22,41.25,9020.0,40.8532,40.873,40.8433,40.873,9020.0
2023-05-04 10:55:00,41.26,41.26,41.21,41.22,12243.0,40.8829,40.8829,40.8334,40.8433,12243.0
2023-05-04 11:00:00,41.22,41.24,41.22,41.23,13246.0,40.8433,40.8631,40.8433,40.8532,13246.0
2023-05-04 11:05:00,41.23,41.27,41.23,41.26,27365.0,40.8532,40.8928,40.8532,40.8829,27365.0
2023-05-04 11:10:00,41.27,41.27,41.25,41.26,12981.0,40.8928,40.8928,40.873,40.8829,12981.0
2023-05-04 11:15:00,41.26,41.26,41.23,41.23,8861.0,40.8829,40.8829,40.8532,40.8532,8861.0
2023-05-04 11:20:00,41.23,41.24,41.22,41.23,2300.0,40.8532,40.8631,40.8433,40.8532,2300.0
2023-05-04 11:25:00,41.23,41.24,41.22,41.22,9709.0,40.8532,40.8631,40.8433,40.8433,9709.0
2023-05-04 11:30:00,41.23,41.24,41.22,41.23,7020.0,40.8532,40.8631,40.8433,40.8532,7020.0
2023-05-04 11:35:00,41.23,41.25,41.22,41.24,8359.0,40.8532,40.873,40.8433,40.8631,8359.0
2023-05-04 11:40:00,41.24,41.25,41.24,41.24,4765.0,40.8631,40.873,40.8631,40.8631,4765.0
2023-05-04 11:45:00,41.23,41.24,41.22,41.23,8172.0,40.8532,40.8631,40.8433,40.8532,8172.0
2023-05-04 11:50:00,41.23,41.24,41.22,41.23,11640.0,40.8532,40.8631,40.8433,40.8532,11640.0
2023-05-04 11:55:00,41.23,41.23,41.2,41.21,17972.0,40.8532,40.8532,40.8234,40.8334,17972.0
2023-05-04 12:00:00,41.22,41.22,41.21,41.22,3550.0,40.8433,40.8433,40.8334,40.8433,3550.0
2023-05-04 12:05:00,41.21,41.21,41.2,41.21,10617.0,40.8334,40.8334,40.8234,40.8334,10617.0
2023-05-04 12:10:00,41.21,41.21,41.2,41.21,41926.0,40.8334,40.8334,40.8234,40.8334,41926.0
2023-05-04 12:15:00,41.21,41.22,41.2,41.21,14748.0,40.8334,40.8433,40.8234,40.8334,14748.0
2023-05-04 12:20:00,41.21,41.23,41.2,41.23,9667.0,40.8334,40.8532,40.8234,40.8532,9667.0
2023-05-04 12:25:00,41.23,41.25,41.23,41.25,7914.0,40.8532,40.873,40.8532,40.873,7914.0
2023-05-04 12:30:00,41.25,41.25,41.23,41.23,14774.0,40.873,40.873,40.8532,40.8532,14774.0
2023-05-04 12:35:00,41.23,41.24,41.23,41.24,11975.0,40.8532,40.8631,40.8532,40.8631,11975.0
2023-05-04 12:40:00,41.25,41.25,41.23,41.23,8625.0,40.873,40.873,40.8532,40.8532,8625.0
2023-05-04 12:45:00,41.23,41.24,41.22,41.23,8742.0,40.8532,40.8631,40.8433,40.8532,8742.0
2023-05-04 12:50:00,41.23,41.24,41.23,41.24,4484.0,40.8532,40.8631,40.8532,40.8631,4484.0
2023-05-04 12:55:00,41.23,41.26,41.23,41.26,13699.0,40.8532,40.8829,40.8532,40.8829,13699.0
2023-05-04 13:00:00,41.26,41.27,41.25,41.26,9362.0,40.8829,40.8928,40.873,40.8829,9362.0
2023-05-04 13:05:00,41.26,41.27,41.25,41.27,13299.0,40.8829,40.8928,40.873,40.8928,13299.0
2023-05-04 13:10:00,41.28,41.28,41.27,41.27,4516.0,40.9027,40.9027,40.8928,40.8928,4516.0
2023-05-04 13:15:00,41.27,41.3,41.27,41.29,19771.0,40.8928,40.9225,40.8928,40.9126,19771.0
2023-05-04 13:20:00,41.29,41.3,41.28,41.3,15450.0,40.9126,40.9225,40.9027,40.9225,15450.0
2023-05-04 13:25:00,41.3,41.31,41.28,41.3,24464.0,40.9225,40.9324,40.9027,40.9225,24464.0
2023-05-04 13:30:00,41.29,41.3,41.29,41.3,10311.0,40.9126,40.9225,40.9126,40.9225,10311.0
2023-05-04 13:35:00,41.3,41.3,41.29,41.29,6937.0,40.9225,40.9225,40.9126,40.9126,6937.0
2023-05-04 13:40:00,41.29,41.29,41.27,41.27,14579.0,40.9126,40.9126,40.8928,40.8928,14579.0
2023-05-04 13:45:00,41.27,41.28,41.25,41.26,17653.0,40.8928,40.9027,40.873,40.8829,17653.0
2023-05-04 13:50:00,41.26,41.26,41.24,41.26,8040.0,40.8829,40.8829,40.8631,40.8829,8040.0
2023-05-04 13:55:00,41.26,41.27,41.25,41.27,7938.0,40.8829,40.8928,40.873,40.8928,7938.0
2023-05-04 14:00:00,41.27,41.27,41.24,41.25,7446.0,40.8928,40.8928,40.8631,40.873,7446.0
2023-05-04 14:05:00,41.25,41.26,41.24,41.26,13150.0,40.873,40.8829,40.8631,40.8829,13150.0
2023-05-04 14:10:00,41.26,41.26,41.24,41.25,5964.0,40.8829,40.8829,40.8631,40.873,5964.0
2023-05-04 14:15:00,41.25,41.26,41.23,41.24,45463.0,40.873,40.8829,40.8532,40.8631,45463.0
2023-05-04 14:20:00,41.25,41.25,41.23,41.23,13828.0,40.873,40.873,40.8532,40.8532,13828.0
2023-05-04 14:25:00,41.23,41.24,41.21,41.22,5086.0,40.8532,40.8631,40.8334,40.8433,5086.0
2023-05-04 14:30:00,41.21,41.21,41.2,41.21,6796.0,40.8334,40.8334,40.8234,40.8334,6796.0
2023-05-04 14:35:00,41.22,41.23,41.21,41.22,22222.0,40.8433,40.8532,40.8334,40.8433,22222.0
2023-05-04 14:40:00,41.22,41.22,41.2,41.22,6975.0,40.8433,40.8433,40.8234,40.8433,6975.0
2023-05-04 14:45:00,41.22,41.22,41.2,41.21,3100.0,40.8433,40.8433,40.8234,40.8334,3100.0
2023-05-04 14:50:00,41.21,41.21,41.19,41.21,15326.0,40.8334,40.8334,40.8135,40.8334,15326.0
2023-05-04 14:55:00,41.21,41.22,41.2,41.22,22709.0,40.8334,40.8433,40.8234,40.8433,22709.0
2023-05-04 15:00:00,41.22,41.24,41.22,41.23,18623.0,40.8433,40.8631,40.8433,40.8532,18623.0
2023-05-04 15:05:00,41.24,41.26,41.24,41.26,17769.0,40.8631,40.8829,40.8631,40.8829,17769.0
2023-05-04 15:10:00,41.25,41.26,41.23,41.23,41458.0,40.873,40.8829,40.8532,40.8532,41458.0
2023-05-04 15:15:00,41.23,41.23,41.21,41.22,28754.0,40.8532,40.8532,40.8334,40.8433,28754.0
2023-05-04 15:20:00,41.22,41.22,41.21,41.22,14731.0,40.8433,40.8433,40.8334,40.8433,14731.0
2023-05-04 15:25:00,41.22,41.23,41.22,41.22,33192.0,40.8433,40.8532,40.8433,40.8433,33192.0
2023-05-04 15:30:00,41.22,41.23,41.22,41.23,23386.0,40.8433,40.8532,40.8433,40.8532,23386.0
2023-05-04 15:35:00,41.23,41.25,41.22,41.23,23146.0,40.8532,40.873,40.8433,40.8532,23146.0
2023-05-04 15:40:00,41.23,41.24,41.21,41.21,23052.0,40.8532,40.8631,40.8334,40.8334,23052.0
2023-05-04 15:45:00,41.21,41.22,41.19,41.21,34968.0,40.8334,40.8433,40.8135,40.8334,34968.0
2023-05-04 15:50:00,41.21,41.21,41.19,41.2,24346.0,40.8334,40.8334,40.8135,40.8234,24346.0
2023-05-04 15:55:00,41.2,41.23,41.18,41.22,90745.0,40.8234,40.8532,40.8036,40.8433,90745.0
2023-05-05 09:30:00,41.17,41.22,41.17,41.2,89678.0,40.7937,40.8433,40.7937,40.8234,89678.0
2023-05-05 09:35:00,41.2,41.21,41.18,41.19,64491.0,40.8234,40.8334,40.8036,40.8135,64491.0
2023-05-05 09:40:00,41.19,41.23,41.19,41.22,40390.0,40.8135,40.8532,40.8135,40.8433,40390.0
2023-05-05 09:45:00,41.22,41.25,41.21,41.25,71926.0,40.8433,40.873,40.8334,40.873,71926.0
2023-05-05 09:50:00,41.25,41.27,41.24,41.25,37876.0,40.873,40.8928,40.8631,40.873,37876.0
2023-05-05 09:55:00,41.25,41.26,41.23,41.26,33508.0,40.873,40.8829,40.8532,40.8829,33508.0
2023-05-05 10:00:00,41.26,41.26,41.23,41.24,15826.0,40.8829,40.8829,40.8532,40.8631,15826.0
2023-05-05 10:05:00,41.25,41.27,41.25,41.27,5578.0,40.873,40.8928,40.873,40.8928,5578.0
2023-05-05 10:10:00,41.27,41.28,41.26,41.27,10740.0,40.8928,40.9027,40.8829,40.8928,10740.0
2023-05-05 10:15:00,41.27,41.31,41.27,41.3,10240.0,40.8928,40.9324,40.8928,40.9225,10240.0
2023-05-05 10:20:00,41.3,41.31,41.28,41.3,26128.0,40.9225,40.9324,40.9027,40.9225,26128.0
2023-05-05 10:25:00,41.3,41.31,41.29,41.3,20163.0,40.9225,40.9324,40.9126,40.9225,20163.0
2023-05-05 10:30:00,41.3,41.31,41.28,41.3,42809.0,40.9225,40.9324,40.9027,40.9225,42809.0
2023-05-05 10:35:00,41.3,41.31,41.29,41.31,7025.0,40.9225,40.9324,40.9126,40.9324,7025.0
2023-05-05 10:40:00,41.31,41.32,41.29,41.3,11416.0,40.9324,40.9423,40.9126,40.9225,11416.0
2023-05-05 10:45:00,41.3,41.31,41.29,41.29,33608.0,40.9225,40.9324,40.9126,40.9126,33608.0
2023-05-05 10:50:00,41.29,41.31,41.29,41.3,25807.0,40.9126,40.9324,40.9126,40.9225,25807.0
2023-05-05 10:55:00,41.3,41.31,41.29,41.3,9063.0,40.9225,40.9324,40.9126,40.9225,9063.0
2023-05-05 11:00:00,41.31,41.32,41.3,41.32,6030.0,40.9324,40.9423,40.9225,40.9423,6030.0
2023-05-05 11:05:00,41.32,41.34,41.31,41.31,31863.0,40.9423,40.9622,40.9324,40.9324,31863.0
2023-05-05 11:10:00,41.3,41.33,41.3,41.33,6921.0,40.9225,40.9523,40.9225,40.9523,6921.0
2023-05-05 11:15:00,41.33,41.33,41.31,41.32,14867.0,40.9523,40.9523,40.9324,40.9423,14867.0
2023-05-05 11:20:00,41.32,41.33,41.31,41.33,19953.0,40.9423,40.9523,40.9324,40.9523,19953.0
2023-05-05 11:25:00,41.33,41.34,41.32,41.34,5600.0,40.9523,40.9622,40.9423,40.9622,5600.0
2023-05-05 11:30:00,41.33,41.35,41.33,41.34,18591.0,40.9523,40.9721,40.9523,40.9622,18591.0
2023-05-05 11:35:00,41.34,41.35,41.34,41.34,12727.0,40.9622,40.9721,40.9622,40.9622,12727.0
2023-05-05 11:40:00,41.34,41.35,41.34,41.34,11985.0,40.9622,40.9721,40.9622,40.9622,11985.0
2023-05-05 11:45:00,41.34,41.36,41.34,41.36,12848.0,40.9622,40.982,40.9622,40.982,12848.0
2023-05-05 11:50:00,41.36,41.37,41.35,41.36,11618.0,40.982,40.9919,40.9721,40.982,11618.0
2023-05-05 11:55:00,41.36,41.36,41.34,41.34,25153.0,40.982,40.982,40.9622,40.9622,25153.0
2023-05-05 12:00:00,41.35,41.36,41.35,41.35,10306.0,40.9721,40.982,40.9721,40.9721,10306.0
2023-05-05 12:05:00,41.34,41.35,41.33,41.34,14663.0,40.9622,40.9721,40.9523,40.9622,14663.0
2023-05-05 12:10:00,41.34,41.34,41.33,41.34,16215.0,40.9622,40.9622,40.9523,40.9622,16215.0
2023-05-05 12:15:00,41.33,41.33,41.32,41.33,8038.0,40.9523,40.9523,40.9423,40.9523,8038.0
2023-05-05 12:20:00,41.33,41.35,41.32,41.34,10779.0,40.9523,40.9721,40.9423,40.9622,10779.0
2023-05-05 12:25:00,41.34,41.35,41.32,41.34,15941.0,40.9622,40.9721,40.9423,40.9622,15941.0
2023-05-05 12:30:00,41.33,41.34,41.33,41.34,3228.0,40.9523,40.9622,40.9523,40.9622,3228.0
2023-05-05 12:35:00,41.34,41.34,41.33,41.34,8929.0,40.9622,40.9622,40.9523,40.9622,8929.0
2023-05-05 12:40:00,41.34,41.34,41.33,41.34,8716.0,40.9622,40.9622,40.9523,40.9622,8716.0
2023-05-05 12:45:00,41.34,41.34,41.32,41.33,15085.0,40.9622,40.9622,40.9423,40.9523,15085.0
2023-05-05 12:50:00,41.34,41.35,41.34,41.35,3785.0,40.9622,40.9721,40.9622,40.9721,3785.0
2023-05-05 12:55:00,41.35,41.37,41.35,41.37,8229.0,40.9721,40.9919,40.9721,40.9919,8229.0
2023-05-05 13:00:00,41.37,41.38,41.36,41.37,10110.0,40.9919,41.0018,40.982,40.9919,10110.0
2023-05-05 13:05:00,41.37,41.37,41.35,41.37,20384.0,40.9919,40.9919,40.9721,40.9919,20384.0
2023-05-05 13:10:00,41.37,41.37,41.36,41.37,2100.0,40.9919,40.9919,40.982,40.9919,2100.0
2023-05-05 13:15:00,41.37,41.37,41.36,41.37,7076.0,40.9919,40.9919,40.982,40.9919,7076.0
2023-05-05 13:20:00,41.37,41.38,41.36,41.38,12675.0,40.9919,41.0018,40.982,41.0018,12675.0
2023-05-05 13:25:00,41.38,41.38,41.37,41.38,9955.0,41.0018,41.0018,40.9919,41.0018,9955.0
2023-05-05 13:30:00,41.38,41.38,41.37,41.38,9494.0,41.0018,41.0018,40.9919,41.0018,9494.0
2023-05-05 13:35:00,41.38,41.38,41.37,41.38,11035.0,41.0018,41.0018,40.9919,41.0018,11035.0
2023-05-05 13:40:00,41.37,41.38,41.37,41.38,4593.0,40.9919,41.0018,40.9919,41.0018,4593.0
2023-05-05 13:45:00,41.38,41.38,41.37,41.38,4320.0,41.0018,41.0018,40.9919,41.0018,4320.0
2023-05-05 13:50:00,41.38,41.38,41.37,41.38,20168.0,41.0018,41.0018,40.9919,41.0018,20168.0
2023-05-05 13:55:00,41.37,41.38,41.36,41.37,8816.0,40.9919,41.0018,40.982,40.9919,8816.0
2023-05-05 14:00:00,41.37,41.38,41.36,41.38,17086.0,40.9919,41.0018,40.982,41.0018,17086.0
2023-05-05 14:05:00,41.38,41.38,41.37,41.38,8083.0,41.0018,41.0018,40.9919,41.0018,8083.0
2023-05-05 14:10:00,41.38,41.39,41.37,41.37,17912.0,41.0018,41.0117,40.9919,40.9919,17912.0
2023-05-05 14:15:00,41.38,41.38,41.37,41.38,7333.0,41.0018,41.0018,40.9919,41.0018,7333.0
2023-05-05 14:20:00,41.38,41.39,41.38,41.39,9197.0,41.0018,41.0117,41.0018,41.0117,9197.0
2023-05-05 14:25:00,41.39,41.41,41.38,41.41,23886.0,41.0117,41.0315,41.0018,41.0315,23886.0
2023-05-05 14:30:00,41.4,41.41,41.39,41.41,8412.0,41.0216,41.0315,41.0117,41.0315,8412.0
2023-05-05 14:35:00,41.41,41.41,41.4,41.41,4224.0,41.0315,41.0315,41.0216,41.0315,4224.0
2023-05-05 14:40:00,41.41,41.42,41.4,41.41,17868.0,41.0315,41.0414,41.0216,41.0315,17868.0
2023-05-05 14:45:00,41.41,41.42,41.41,41.42,8281.0,41.0315,41.0414,41.0315,41.0414,8281.0
2023-05-05 14:50:00,41.41,41.43,41.41,41.43,16350.0,41.0315,41.0513,41.0315,41.0513,16350.0
2023-05-05 14:55:00,41.43,41.43,41.42,41.43,27559.0,41.0513,41.0513,41.0414,41.0513,27559.0
2023-05-05 15:00:00,41.43,41.43,41.4,41.4,20440.0,41.0513,41.0513,41.0216,41.0216,20440.0
2023-05-05 15:05:00,41.41,41.42,41.4,41.42,21464.0,41.0315,41.0414,41.0216,41.0414,21464.0
2023-05-05 15:10:00,41.42,41.42,41.4,41.41,53974.0,41.0414,41.0414,41.0216,41.0315,53974.0
2023-05-05 15:15:00,41.4,41.41,41.39,41.4,18692.0,41.0216,41.0315,41.0117,41.0216,18692.0
2023-05-05 15:20:00,41.39,41.41,41.38,41.4,36963.0,41.0117,41.0315,41.0018,41.0216,36963.0
2023-05-05 15:25:00,41.4,41.4,41.39,41.4,18004.0,41.0216,41.0216,41.0117,41.0216,18004.0
2023-05-05 15:30:00,41.4,41.4,41.39,41.4,21186.0,41.0216,41.0216,41.0117,41.0216,21186.0
2023-05-05 15:35:00,41.4,41.4,41.38,41.39,24542.0,41.0216,41.0216,41.0018,41.0117,24542.0
2023-05-05 15:40:00,41.39,41.4,41.38,41.4,22968.0,41.0117,41.0216,41.0018,41.0216,22968.0
2023-05-05 15:45:00,41.4,41.4,41.39,41.4,13710.0,41.0216,41.0216,41.0117,41.0216,13710.0
2023-05-05 15:50:00,41.39,41.4,41.38,41.4,28754.0,41.0117,41.0216,41.0018,41.0216,28754.0
2023-05-05 15:55:00,41.39,41.4,41.37,41.4,88865.0,41.0117,41.0216,40.9919,41.0216,88865.0
2023-05-08 09:30:00,41.64,41.65,41.58,41.62,45547.0,41.2594,41.2693,41.2,41.2396,45547.0
2023-05-08 09:35:00,41.62,41.63,41.61,41.61,35397.0,41.2396,41.2495,41.2297,41.2297,35397.0
2023-05-08 09:40:00,41.61,41.61,41.59,41.59,39990.0,41.2297,41.2297,41.2099,41.2099,39990.0
2023-05-08 09:45:00,41.59,41.59,41.56,41.58,53489.0,41.2099,41.2099,41.1802,41.2,53489.0
2023-05-08 09:50:00,41.57,41.59,41.56,41.58,19839.0,41.1901,41.2099,41.1802,41.2,19839.0
2023-05-08 09:55:00,41.58,41.59,41.58,41.59,6050.0,41.2,41.2099,41.2,41.2099,6050.0
2023-05-08 10:00:00,41.59,41.6,41.59,41.59,9538.0,41.2099,41.2198,41.2099,41.2099,9538.0
2023-05-08 10:05:00,41.59,41.6,41.55,41.56,16810.0,41.2099,41.2198,41.1702,41.1802,16810.0
2023-05-08 10:10:00,41.56,41.56,41.54,41.55,5138.0,41.1802,41.1802,41.1603,41.1702,5138.0
2023-05-08 10:15:00,41.54,41.56,41.52,41.55,17859.0,41.1603,41.1802,41.1405,41.1702,17859.0
2023-05-08 10:20:00,41.55,41.55,41.53,41.54,7463.0,41.1702,41.1702,41.1504,41.1603,7463.0
2023-05-08 10:25:00,41.54,41.56,41.54,41.54,3200.0,41.1603,41.1802,41.1603,41.1603,3200.0
2023-05-08 10:30:00,41.55,41.56,41.55,41.55,9068.0,41.1702,41.1802,41.1702,41.1702,9068.0
2023-05-08 10:35:00,41.55,41.57,41.55,41.56,34409.0,41.1702,41.1901,41.1702,41.1802,34409.0
2023-05-08 10:40:00,41.56,41.58,41.56,41.57,9558.0,41.1802,41.2,41.1802,41.1901,9558.0
2023-05-08 10:45:00,41.56,41.57,41.56,41.57,2062.0,41.1802,41.1901,41.1802,41.1901,2062.0
2023-05-08 10:50:00,41.58,41.58,41.57,41.58,11216.0,41.2,41.2,41.1901,41.2,11216.0
2023-05-08 10:55:00,41.58,41.58,41.57,41.58,5581.0,41.2,41.2,41.1901,41.2,5581.0
2023-05-08 11:00:00,41.57,41.58,41.57,41.58,2780.0,41.1901,41.2,41.1901,41.2,2780.0
2023-05-08 11:05:00,41.58,41.59,41.57,41.58,27846.0,41.2,41.2099,41.1901,41.2,27846.0
2023-05-08 11:10:00,41.58,41.58,41.56,41.57,7674.0,41.2,41.2,41.1802,41.1901,7674.0
2023-05-08 11:15:00,41.56,41.56,41.55,41.55,3776.0,41.1802,41.1802,41.1702,41.1702,3776.0
2023-05-08 11:20:00,41.55,41.56,41.54,41.55,11198.0,41.1702,41.1802,41.1603,41.1702,11198.0
2023-05-08 11:25:00,41.56,41.56,41.55,41.55,11315.0,41.1802,41.1802,41.1702,41.1702,11315.0
2023-05-08 11:30:00,41.55,41.56,41.54,41.55,4276.0,41.1702,41.1802,41.1603,41.1702,4276.0
2023-05-08 11:35:00,41.55,41.55,41.54,41.55,3323.0,41.1702,41.1702,41.1603,41.1702,3323.0
2023-05-08 11:40:00,41.55,41.55,41.54,41.55,3680.0,41.1702,41.1702,41.1603,41.1702,3680.0
2023-05-08 11:45:00,41.55,41.56,41.55,41.55,4234.0,41.1702,41.1802,41.1702,41.1702,4234.0
2023-05-08 11:50:00,41.56,41.57,41.56,41.57,16958.0,41.1802,41.1901,41.1802,41.1901,16958.0
2023-05-08 11:55:00,41.57,41.57,41.55,41.55,12425.0,41.1901,41.1901,41.1702,41.1702,12425.0
2023-05-08 12:00:00,41.55,41.56,41.54,41.55,8835.0,41.1702,41.1802,41.1603,41.1702,8835.0
2023-05-08 12:05:00,41.55,41.55,41.54,41.55,1720.0,41.1702,41.1702,41.1603,41.1702,1720.0
2023-05-08 12:10:00,41.55,41.55,41.54,41.54,500.0,41.1702,41.1702,41.1603,41.1603,500.0
2023-05-08 12:15:00,41.54,41.55,41.54,41.55,2525.0,41.1603,41.1702,41.1603,41.1702,2525.0
2023-05-08 12:20:00,41.55,41.56,41.55,41.55,4275.0,41.1702,41.1802,41.1702,41.1702,4275.0
2023-05-08 12:25:00,41.55,41.57,41.55,41.55,8899.0,41.1702,41.1901,41.1702,41.1702,8899.0
2023-05-08 12:30:00,41.55,41.56,41.54,41.55,6065.0,41.1702,41.1802,41.1603,41.1702,6065.0
2023-05-08 12:35:00,41.55,41.56,41.55,41.55,2147.0,41.1702,41.1802,41.1702,41.1702,2147.0
2023-05-08 12:40:00,41.55,41.56,41.54,41.55,6068.0,41.1702,41.1802,41.1603,41.1702,6068.0
2023-05-08 12:45:00,41.55,41.55,41.53,41.54,5165.0,41.1702,41.1702,41.1504,41.1603,5165.0
2023-05-08 12:50:00,41.54,41.55,41.53,41.55,2890.0,41.1603,41.1702,41.1504,41.1702,2890.0
2023-05-08 12:55:00,41.54,41.55,41.53,41.55,8144.0,41.1603,41.1702,41.1504,41.1702,8144.0
2023-05-08 13:00:00,41.54,41.55,41.53,41.53,6000.0,41.1603,41.1702,41.1504,41.1504,6000.0
2023-05-08 13:05:00,41.54,41.54,41.53,41.53,2299.0,41.1603,41.1603,41.1504,41.1504,2299.0
2023-05-08 13:10:00,41.54,41.54,41.53,41.54,4433.0,41.1603,41.1603,41.1504,41.1603,4433.0
2023-05-08 13:15:00,41.54,41.54,41.53,41.54,1600.0,41.1603,41.1603,41.1504,41.1603,1600.0
2023-05-08 13:20:00,41.54,41.55,41.54,41.54,11948.0,41.1603,41.1702,41.1603,41.1603,11948.0
2023-05-08 13:25:00,41.54,41.54,41.53,41.53,1610.0,41.1603,41.1603,41.1504,41.1504,1610.0
2023-05-08 13:30:00,41.54,41.55,41.54,41.54,3433.0,41.1603,41.1702,41.1603,41.1603,3433.0
2023-05-08 13:35:00,41.55,41.55,41.54,41.54,1900.0,41.1702,41.1702,41.1603,41.1603,1900.0
2023-05-08 13:40:00,41.54,41.54,41.53,41.54,4999.0,41.1603,41.1603,41.1504,41.1603,4999.0
2023-05-08 13:45:00,41.54,41.55,41.54,41.55,2947.0,41.1603,41.1702,41.1603,41.1702,2947.0
2023-05-08 13:50:00,41.55,41.55,41.53,41.54,14387.0,41.1702,41.1702,41.1504,41.1603,14387.0
2023-05-08 13:55:00,41.54,41.56,41.53,41.55,39471.0,41.1603,41.1802,41.1504,41.1702,39471.0
2023-05-08 14:00:00,41.55,41.56,41.53,41.53,37606.0,41.1702,41.1802,41.1504,41.1504,37606.0
2023-05-08 14:05:00,41.53,41.53,41.48,41.5,12751.0,41.1504,41.1504,41.1009,41.1207,12751.0
2023-05-08 14:10:00,41.5,41.53,41.5,41.52,4094.0,41.1207,41.1504,41.1207,41.1405,4094.0
2023-05-08 14:15:00,41.52,41.53,41.52,41.53,11517.0,41.1405,41.1504,41.1405,41.1504,11517.0
2023-05-08 14:20:00,41.53,41.55,41.53,41.55,11800.0,41.1504,41.1702,41.1504,41.1702,11800.0
2023-05-08 14:25:00,41.54,41.55,41.53,41.55,35867.0,41.1603,41.1702,41.1504,41.1702,35867.0
2023-05-08 14:30:00,41.55,41.55,41.54,41.54,29256.0,41.1702,41.1702,41.1603,41.1603,29256.0
2023-05-08 14:35:00,41.55,41.55,41.53,41.53,15863.0,41.1702,41.1702,41.1504,41.1504,15863.0
2023-05-08 14:40:00,41.53,41.54,41.53,41.53,26813.0,41.1504,41.1603,41.1504,41.1504,26813.0
2023-05-08 14:45:00,41.54,41.55,41.53,41.55,6566.0,41.1603,41.1702,41.1504,41.1702,6566.0
2023-05-08 14:50:00,41.55,41.55,41.54,41.55,2400.0,41.1702,41.1702,41.1603,41.1702,2400.0
2023-05-08 14:55:00,41.55,41.56,41.54,41.55,4934.0,41.1702,41.1802,41.1603,41.1702,4934.0
2023-05-08 15:00:00,41.55,41.56,41.54,41.54,5659.0,41.1702,41.1802,41.1603,41.1603,5659.0
2023-05-08 15:05:00,41.54,41.55,41.53,41.54,6515.0,41.1603,41.1702,41.1504,41.1603,6515.0
2023-05-08 15:10:00,41.54,41.54,41.53,41.54,3606.0,41.1603,41.1603,41.1504,41.1603,3606.0
2023-05-08 15:15:00,41.54,41.55,41.53,41.55,17813.0,41.1603,41.1702,41.1504,41.1702,17813.0
2023-05-08 15:20:00,41.55,41.56,41.55,41.55,1748.0,41.1702,41.1802,41.1702,41.1702,1748.0
2023-05-08 15:25:00,41.55,41.56,41.53,41.53,8759.0,41.1702,41.1802,41.1504,41.1504,8759.0
2023-05-08 15:30:00,41.54,41.54,41.53,41.53,1100.0,41.1603,41.1603,41.1504,41.1504,1100.0
2023-05-08 15:35:00,41.54,41.54,41.53,41.54,4543.0,41.1603,41.1603,41.1504,41.1603,4543.0
2023-05-08 15:40:00,41.54,41.56,41.53,41.55,24573.0,41.1603,41.1802,41.1504,41.1702,24573.0
2023-05-08 15:45:00,41.56,41.56,41.55,41.55,48676.0,41.1802,41.1802,41.1702,41.1702,48676.0
2023-05-08 15:50:00,41.55,41.56,41.54,41.55,50180.0,41.1702,41.1802,41.1603,41.1702,50180.0
2023-05-08 15:55:00,41.55,41.55,41.52,41.53,109116.0,41.1702,41.1702,41.1405,41.1504,109116.0
2023-05-09 09:30:00,41.37,41.41,41.35,41.39,23686.0,40.9919,41.0315,40.9721,41.0117,23686.0
2023-05-09 09:35:00,41.38,41.39,41.37,41.38,17417.0,41.0018,41.0117,40.9919,41.0018,17417.0
2023-05-09 09:40:00,41.38,41.43,41.38,41.42,37477.0,41.0018,41.0513,41.0018,41.0414,37477.0
2023-05-09 09:45:00,41.42,41.43,41.41,41.42,24786.0,41.0414,41.0513,41.0315,41.0414,24786.0
2023-05-09 09:50:00,41.42,41.45,41.42,41.45,11897.0,41.0414,41.0712,41.0414,41.0712,11897.0
2023-05-09 09:55:00,41.45,41.46,41.43,41.45,17968.0,41.0712,41.0811,41.0513,41.0712,17968.0
2023-05-09 10:00:00,41.45,41.46,41.43,41.44,19257.0,41.0712,41.0811,41.0513,41.0613,19257.0
2023-05-09 10:05:00,41.44,41.44,41.41,41.41,8750.0,41.0613,41.0613,41.0315,41.0315,8750.0
2023-05-09 10:10:00,41.41,41.41,41.39,41.41,7533.0,41.0315,41.0315,41.0117,41.0315,7533.0
2023-05-09 10:15:00,41.41,41.42,41.4,41.41,9200.0,41.0315,41.0414,41.0216,41.0315,9200.0
2023-05-09 10:20:00,41.4,41.41,41.39,41.41,8830.0,41.0216,41.0315,41.0117,41.0315,8830.0
2023-05-09 10:25:00,41.41,41.43,41.4,41.41,18791.0,41.0315,41.0513,41.0216,41.0315,18791.0
2023-05-09 10:30:00,41.41,41.42,41.39,41.41,17023.0,41.0315,41.0414,41.0117,41.0315,17023.0
2023-05-09 10:35:00,41.41,41.44,41.41,41.44,6404.0,41.0315,41.0613,41.0315,41.0613,6404.0
2023-05-09 10:40:00,41.44,41.45,41.43,41.45,11720.0,41.0613,41.0712,41.0513,41.0712,11720.0
2023-05-09 10:45:00,41.45,41.45,41.44,41.45,4553.0,41.0712,41.0712,41.0613,41.0712,4553.0
2023-05-09 10:50:00,41.44,41.45,41.43,41.43,27353.0,41.0613,41.0712,41.0513,41.0513,27353.0
2023-05-09 10:55:00,41.44,41.44,41.43,41.44,7658.0,41.0613,41.0613,41.0513,41.0613,7658.0
2023-05-09 11:00:00,41.44,41.46,41.44,41.45,55434.0,41.0613,41.0811,41.0613,41.0712,55434.0
2023-05-09 11:05:00,41.45,41.46,41.43,41.44,16632.0,41.0712,41.0811,41.0513,41.0613,16632.0
2023-05-09 11:10:00,41.44,41.44,41.41,41.41,6989.0,41.0613,41.0613,41.0315,41.0315,6989.0
2023-05-09 11:15:00,41.41,41.42,41.41,41.41,3750.0,41.0315,41.0414,41.0315,41.0315,3750.0
2023-05-09 11:20:00,41.41,41.42,41.4,41.4,12805.0,41.0315,41.0414,41.0216,41.0216,12805.0
2023-05-09 11:25:00,41.4,41.4,41.38,41.39,8360.0,41.0216,41.0216,41.0018,41.0117,8360.0
2023-05-09 11:30:00,41.39,41.4,41.38,41.4,10062.0,41.0117,41.0216,41.0018,41.0216,10062.0
2023-05-09 11:35:00,41.4,41.41,41.39,41.39,10656.0,41.0216,41.0315,41.0117,41.0117,10656.0
2023-05-09 11:40:00,41.4,41.4,41.39,41.4,5942.0,41.0216,41.0216,41.0117,41.0216,5942.0
2023-05-09 11:45:00,41.4,41.42,41.4,41.41,7446.0,41.0216,41.0414,41.0216,41.0315,7446.0
2023-05-09 11:50:00,41.42,41.42,41.39,41.4,9259.0,41.0414,41.0414,41.0117,41.0216,9259.0
2023-05-09 11:55:00,41.39,41.41,41.39,41.41,3246.0,41.0117,41.0315,41.0117,41.0315,3246.0
2023-05-09 12:00:00,41.4,41.41,41.4,41.4,10752.0,41.0216,41.0315,41.0216,41.0216,10752.0
2023-05-09 12:05:00,41.4,41.41,41.39,41.4,7053.0,41.0216,41.0315,41.0117,41.0216,7053.0
2023-05-09 12:10:00,41.4,41.42,41.4,41.41,7261.0,41.0216,41.0414,41.0216,41.0315,7261.0
2023-05-09 12:15:00,41.41,41.42,41.41,41.41,5270.0,41.0315,41.0414,41.0315,41.0315,5270.0
2023-05-09 12:20:00,41.41,41.43,41.41,41.43,18108.0,41.0315,41.0513,41.0315,41.0513,18108.0
2023-05-09 12:25:00,41.43,41.43,41.42,41.43,18660.0,41.0513,41.0513,41.0414,41.0513,18660.0
2023-05-09 12:30:00,41.43,41.45,41.42,41.45,21586.0,41.0513,41.0712,41.0414,41.0712,21586.0
2023-05-09 12:35:00,41.44,41.45,41.42,41.42,17628.0,41.0613,41.0712,41.0414,41.0414,17628.0
2023-05-09 12:40:00,41.42,41.43,41.41,41.42,7848.0,41.0414,41.0513,41.0315,41.0414,7848.0
2023-05-09 12:45:00,41.42,41.44,41.42,41.43,4019.0,41.0414,41.0613,41.0414,41.0513,4019.0
2023-05-09 12:50:00,41.43,41.44,41.43,41.44,6863.0,41.0513,41.0613,41.0513,41.0613,6863.0
2023-05-09 12:55:00,41.44,41.46,41.44,41.46,8107.0,41.0613,41.0811,41.0613,41.0811,8107.0
2023-05-09 13:00:00,41.46,41.46,41.45,41.46,10340.0,41.0811,41.0811,41.0712,41.0811,10340.0
2023-05-09 13:05:00,41.46,41.46,41.45,41.46,9577.0,41.0811,41.0811,41.0712,41.0811,9577.0
2023-05-09 13:10:00,41.46,41.47,41.45,41.45,32764.0,41.0811,41.091,41.0712,41.0712,32764.0
2023-05-09 13:15:00,41.45,41.46,41.45,41.46,7990.0,41.0712,41.0811,41.0712,41.0811,7990.0
2023-05-09 13:20:00,41.45,41.47,41.45,41.45,11041.0,41.0712,41.091,41.0712,41.0712,11041.0
2023-05-09 13:25:00,41.45,41.45,41.44,41.45,8399.0,41.0712,41.0712,41.0613,41.0712,8399.0
2023-05-09 13:30:00,41.45,41.46,41.44,41.46,3426.0,41.0712,41.0811,41.0613,41.0811,3426.0
2023-05-09 13:35:00,41.45,41.46,41.45,41.46,7549.0,41.0712,41.0811,41.0712,41.0811,7549.0
2023-05-09 13:40:00,41.45,41.47,41.45,41.46,12435.0,41.0712,41.091,41.0712,41.0811,12435.0
2023-05-09 13:45:00,41.46,41.47,41.46,41.47,13248.0,41.0811,41.091,41.0811,41.091,13248.0
2023-05-09 13:50:00,41.46,41.48,41.46,41.47,16578.0,41.0811,41.1009,41.0811,41.091,16578.0
2023-05-09 13:55:00,41.48,41.48,41.47,41.47,8803.0,41.1009,41.1009,41.091,41.091,8803.0
2023-05-09 14:00:00,41.47,41.48,41.46,41.46,10095.0,41.091,41.1009,41.0811,41.0811,10095.0
2023-05-09 14:05:00,41.46,41.46,41.45,41.45,6409.0,41.0811,41.0811,41.0712,41.0712,6409.0
2023-05-09 14:10:00,41.45,41.46,41.44,41.45,5621.0,41.0712,41.0811,41.0613,41.0712,5621.0
2023-05-09 14:15:00,41.44,41.47,41.44,41.47,9855.0,41.0613,41.091,41.0613,41.091,9855.0
2023-05-09 14:20:00,41.47,41.48,41.46,41.47,29720.0,41.091,41.1009,41.0811,41.091,29720.0
2023-05-09 14:25:00,41.47,41.47,41.46,41.47,12192.0,41.091,41.091,41.0811,41.091,12192.0
2023-05-09 14:30:00,41.47,41.47,41.46,41.47,19821.0,41.091,41.091,41.0811,41.091,19821.0
2023-05-09 14:35:00,41.47,41.47,41.46,41.47,11799.0,41.091,41.091,41.0811,41.091,11799.0
2023-05-09 14:40:00,41.47,41.47,41.46,41.46,16946.0,41.091,41.091,41.0811,41.0811,16946.0
2023-05-09 14:45:00,41.47,41.47,41.46,41.47,15116.0,41.091,41.091,41.0811,41.091,15116.0
2023-05-09 14:50:00,41.47,41.47,41.42,41.42,38685.0,41.091,41.091,41.0414,41.0414,38685.0
2023-05-09 14:55:00,41.42,41.44,41.42,41.43,18665.0,41.0414,41.0613,41.0414,41.0513,18665.0
2023-05-09 15:00:00,41.44,41.45,41.43,41.45,18741.0,41.0613,41.0712,41.0513,41.0712,18741.0
2023-05-09 15:05:00,41.45,41.47,41.44,41.45,50445.0,41.0712,41.091,41.0613,41.0712,50445.0
2023-05-09 15:10:00,41.46,41.46,41.44,41.44,26770.0,41.0811,41.0811,41.0613,41.0613,26770.0
2023-05-09 15:15:00,41.44,41.45,41.43,41.44,32449.0,41.0613,41.0712,41.0513,41.0613,32449.0
2023-05-09 15:20:00,41.44,41.46,41.43,41.46,25274.0,41.0613,41.0811,41.0513,41.0811,25274.0
2023-05-09 15:25:00,41.46,41.47,41.46,41.47,23643.0,41.0811,41.091,41.0811,41.091,23643.0
2023-05-09 15:30:00,41.47,41.48,41.46,41.48,59313.0,41.091,41.1009,41.0811,41.1009,59313.0
2023-05-09 15:35:00,41.48,41.49,41.48,41.48,62324.0,41.1009,41.1108,41.1009,41.1009,62324.0
2023-05-09 15:40:00,41.48,41.49,41.46,41.47,77092.0,41.1009,41.1108,41.0811,41.091,77092.0
2023-05-09 15:45:00,41.47,41.48,41.46,41.48,39790.0,41.091,41.1009,41.0811,41.1009,39790.0
2023-05-09 15:50:00,41.47,41.49,41.47,41.48,133663.0,41.091,41.1108,41.091,41.1009,133663.0
2023-05-09 15:55:00,41.48,41.49,41.45,41.46,237585.0,41.1009,41.1108,41.0712,41.0811,237585.0
2023-05-10 09:30:00,41.73,41.73,41.68,41.68,32279.0,41.3486,41.3486,41.2991,41.2991,32279.0
2023-05-10 09:35:00,41.69,41.71,41.67,41.67,31163.0,41.309,41.3288,41.2891,41.2891,31163.0
2023-05-10 09:40:00,41.67,41.67,41.62,41.64,20742.0,41.2891,41.2891,41.2396,41.2594,20742.0
2023-05-10 09:45:00,41.65,41.65,41.6,41.61,14645.0,41.2693,41.2693,41.2198,41.2297,14645.0
2023-05-10 09:50:00,41.61,41.62,41.6,41.61,9957.0,41.2297,41.2396,41.2198,41.2297,9957.0
2023-05-10 09:55:00,41.61,41.65,41.6,41.65,9895.0,41.2297,41.2693,41.2198,41.2693,9895.0
2023-05-10 10:00:00,41.65,41.68,41.65,41.68,33879.0,41.2693,41.2991,41.2693,41.2991,33879.0
2023-05-10 10:05:00,41.68,41.69,41.66,41.66,13970.0,41.2991,41.309,41.2792,41.2792,13970.0
2023-05-10 10:10:00,41.67,41.69,41.66,41.66,9185.0,41.2891,41.309,41.2792,41.2792,9185.0
2023-05-10 10:15:00,41.66,41.68,41.62,41.63,10796.0,41.2792,41.2991,41.2396,41.2495,10796.0
2023-05-10 10:20:00,41.64,41.67,41.64,41.66,17125.0,41.2594,41.2891,41.2594,41.2792,17125.0
2023-05-10 10:25:00,41.67,41.67,41.64,41.65,20049.0,41.2891,41.2891,41.2594,41.2693,20049.0
2023-05-10 10:30:00,41.65,41.66,41.63,41.64,21327.0,41.2693,41.2792,41.2495,41.2594,21327.0
2023-05-10 10:35:00,41.63,41.64,41.61,41.63,39427.0,41.2495,41.2594,41.2297,41.2495,39427.0
2023-05-10 10:40:00,41.63,41.64,41.59,41.6,13891.0,41.2495,41.2594,41.2099,41.2198,13891.0
2023-05-10 10:45:00,41.6,41.61,41.57,41.6,71499.0,41.2198,41.2297,41.1901,41.2198,71499.0
2023-05-10 10:50:00,41.6,41.6,41.58,41.6,14677.0,41.2198,41.2198,41.2,41.2198,14677.0
2023-05-10 10:55:00,41.6,41.62,41.59,41.62,8991.0,41.2198,41.2396,41.2099,41.2396,8991.0
2023-05-10 11:00:00,41.62,41.63,41.61,41.62,14779.0,41.2396,41.2495,41.2297,41.2396,14779.0
2023-05-10 11:05:00,41.62,41.64,41.62,41.64,4118.0,41.2396,41.2594,41.2396,41.2594,4118.0
2023-05-10 11:10:00,41.64,41.64,41.61,41.62,47013.0,41.2594,41.2594,41.2297,41.2396,47013.0
2023-05-10 11:15:00,41.62,41.65,41.62,41.64,16625.0,41.2396,41.2693,41.2396,41.2594,16625.0
2023-05-10 11:20:00,41.64,41.65,41.63,41.65,6194.0,41.2594,41.2693,41.2495,41.2693,6194.0
2023-05-10 11:25:00,41.65,41.66,41.64,41.65,10400.0,41.2693,41.2792,41.2594,41.2693,10400.0
2023-05-10 11:30:00,41.65,41.66,41.64,41.65,13086.0,41.2693,41.2792,41.2594,41.2693,13086.0
2023-05-10 11:35:00,41.66,41.66,41.65,41.65,6480.0,41.2792,41.2792,41.2693,41.2693,6480.0
2023-05-10 11:40:00,41.65,41.66,41.64,41.65,5920.0,41.2693,41.2792,41.2594,41.2693,5920.0
2023-05-10 11:45:00,41.65,41.66,41.64,41.65,8252.0,41.2693,41.2792,41.2594,41.2693,8252.0
2023-05-10 11:50:00,41.65,41.65,41.62,41.63,179575.0,41.2693,41.2693,41.2396,41.2495,179575.0
2023-05-10 11:55:00,41.64,41.65,41.61,41.61,248075.0,41.2594,41.2693,41.2297,41.2297,248075.0
2023-05-10 12:00:00,41.62,41.62,41.59,41.6,64903.0,41.2396,41.2396,41.2099,41.2198,64903.0
2023-05-10 12:05:00,41.61,41.62,41.6,41.61,74549.0,41.2297,41.2396,41.2198,41.2297,74549.0
2023-05-10 12:10:00,41.61,41.64,41.59,41.63,153444.0,41.2297,41.2594,41.2099,41.2495,153444.0
2023-05-10 12:15:00,41.63,41.63,41.62,41.62,25890.0,41.2495,41.2495,41.2396,41.2396,25890.0
2023-05-10 12:20:00,41.63,41.64,41.62,41.64,5874.0,41.2495,41.2594,41.2396,41.2594,5874.0
2023-05-10 12:25:00,41.64,41.64,41.63,41.64,7247.0,41.2594,41.2594,41.2495,41.2594,7247.0
2023-05-10 12:30:00,41.64,41.64,41.63,41.64,8107.0,41.2594,41.2594,41.2495,41.2594,8107.0
2023-05-10 12:35:00,41.64,41.64,41.62,41.63,17645.0,41.2594,41.2594,41.2396,41.2495,17645.0
2023-05-10 12:40:00,41.64,41.64,41.62,41.62,27987.0,41.2594,41.2594,41.2396,41.2396,27987.0
2023-05-10 12:45:00,41.62,41.62,41.6,41.62,31082.0,41.2396,41.2396,41.2198,41.2396,31082.0
2023-05-10 12:50:00,41.62,41.62,41.6,41.61,9673.0,41.2396,41.2396,41.2198,41.2297,9673.0
2023-05-10 12:55:00,41.6,41.61,41.59,41.59,6558.0,41.2198,41.2297,41.2099,41.2099,6558.0
2023-05-10 13:00:00,41.59,41.59,41.58,41.59,6650.0,41.2099,41.2099,41.2,41.2099,6650.0
2023-05-10 13:05:00,41.58,41.6,41.58,41.59,23743.0,41.2,41.2198,41.2,41.2099,23743.0
2023-05-10 13:10:00,41.59,41.6,41.57,41.58,8273.0,41.2099,41.2198,41.1901,41.2,8273.0
2023-05-10 13:15:00,41.58,41.58,41.57,41.57,1994.0,41.2,41.2,41.1901,41.1901,1994.0
2023-05-10 13:20:00,41.57,41.57,41.55,41.55,9450.0,41.1901,41.1901,41.1702,41.1702,9450.0
2023-05-10 13:25:00,41.55,41.55,41.52,41.52,9539.0,41.1702,41.1702,41.1405,41.1405,9539.0
2023-05-10 13:30:00,41.52,41.54,41.52,41.54,13192.0,41.1405,41.1603,41.1405,41.1603,13192.0
2023-05-10 13:35:00,41.54,41.54,41.5,41.5,16306.0,41.1603,41.1603,41.1207,41.1207,16306.0
2023-05-10 13:40:00,41.51,41.54,41.5,41.53,17523.0,41.1306,41.1603,41.1207,41.1504,17523.0
2023-05-10 13:45:00,41.54,41.56,41.53,41.55,8845.0,41.1603,41.1802,41.1504,41.1702,8845.0
2023-05-10 13:50:00,41.55,41.57,41.55,41.57,6000.0,41.1702,41.1901,41.1702,41.1901,6000.0
2023-05-10 13:55:00,41.57,41.58,41.56,41.57,20310.0,41.1901,41.2,41.1802,41.1901,20310.0
2023-05-10 14:00:00,41.57,41.59,41.57,41.58,6825.0,41.1901,41.2099,41.1901,41.2,6825.0
2023-05-10 14:05:00,41.59,41.6,41.58,41.59,3650.0,41.2099,41.2198,41.2,41.2099,3650.0
2023-05-10 14:10:00,41.59,41.61,41.59,41.59,20418.0,41.2099,41.2297,41.2099,41.2099,20418.0
2023-05-10 14:15:00,41.59,41.6,41.59,41.6,2850.0,41.2099,41.2198,41.2099,41.2198,2850.0
2023-05-10 14:20:00,41.6,41.61,41.59,41.59,12896.0,41.2198,41.2297,41.2099,41.2099,12896.0
2023-05-10 14:25:00,41.59,41.62,41.59,41.62,8400.0,41.2099,41.2396,41.2099,41.2396,8400.0
2023-05-10 14:30:00,41.62,41.62,41.61,41.62,8022.0,41.2396,41.2396,41.2297,41.2396,8022.0
2023-05-10 14:35:00,41.63,41.64,41.62,41.64,8950.0,41.2495,41.2594,41.2396,41.2594,8950.0
2023-05-10 14:40:00,41.65,41.68,41.64,41.67,11678.0,41.2693,41.2991,41.2594,41.2891,11678.0
2023-05-10 14:45:00,41.68,41.68,41.65,41.66,15676.0,41.2991,41.2991,41.2693,41.2792,15676.0
2023-05-10 14:50:00,41.66,41.67,41.65,41.66,9416.0,41.2792,41.2891,41.2693,41.2792,9416.0
2023-05-10 14:55:00,41.66,41.67,41.66,41.66,2758.0,41.2792,41.2891,41.2792,41.2792,2758.0
2023-05-10 15:00:00,41.66,41.67,41.66,41.67,5257.0,41.2792,41.2891,41.2792,41.2891,5257.0
2023-05-10 15:05:00,41.67,41.69,41.67,41.67,22847.0,41.2891,41.309,41.2891,41.2891,22847.0
2023-05-10 15:10:00,41.68,41.68,41.66,41.66,18397.0,41.2991,41.2991,41.2792,41.2792,18397.0
2023-05-10 15:15:00,41.67,41.69,41.67,41.69,25428.0,41.2891,41.309,41.2891,41.309,25428.0
2023-05-10 15:20:00,41.69,41.7,41.69,41.7,7854.0,41.309,41.3189,41.309,41.3189,7854.0
2023-05-10 15:25:00,41.71,41.72,41.7,41.71,21134.0,41.3288,41.3387,41.3189,41.3288,21134.0
2023-05-10 15:30:00,41.7,41.72,41.7,41.71,14854.0,41.3189,41.3387,41.3189,41.3288,14854.0
2023-05-10 15:35:00,41.72,41.72,41.71,41.71,7200.0,41.3387,41.3387,41.3288,41.3288,7200.0
2023-05-10 15:40:00,41.72,41.72,41.71,41.71,14806.0,41.3387,41.3387,41.3288,41.3288,14806.0
2023-05-10 15:45:00,41.71,41.72,41.71,41.71,13039.0,41.3288,41.3387,41.3288,41.3288,13039.0
2023-05-10 15:50:00,41.71,41.71,41.69,41.71,50195.0,41.3288,41.3288,41.309,41.3288,50195.0
2023-05-10 15:55:00,41.71,41.71,41.69,41.71,91393.0,41.3288,41.3288,41.309,41.3288,91393.0
2023-05-11 09:30:00,41.53,41.53,41.46,41.47,178757.0,41.1504,41.1504,41.0811,41.091,178757.0
2023-05-11 09:35:00,41.47,41.48,41.46,41.46,76809.0,41.091,41.1009,41.0811,41.0811,76809.0
2023-05-11 09:40:00,41.46,41.47,41.43,41.43,85495.0,41.0811,41.091,41.0513,41.0513,85495.0
2023-05-11 09:45:00,41.43,41.44,41.36,41.37,120391.0,41.0513,41.0613,40.982,40.9919,120391.0
2023-05-11 09:50:00,41.37,41.39,41.36,41.37,49514.0,40.9919,41.0117,40.982,40.9919,49514.0
2023-05-11 09:55:00,41.37,41.39,41.36,41.37,23709.0,40.9919,41.0117,40.982,40.9919,23709.0
2023-05-11 10:00:00,41.36,41.38,41.35,41.36,42288.0,40.982,41.0018,40.9721,40.982,42288.0
2023-05-11 10:05:00,41.35,41.36,41.34,41.35,40772.0,40.9721,40.982,40.9622,40.9721,40772.0
2023-05-11 10:10:00,41.34,41.36,41.34,41.36,46642.0,40.9622,40.982,40.9622,40.982,46642.0
2023-05-11 10:15:00,41.36,41.37,41.34,41.34,65831.0,40.982,40.9919,40.9622,40.9622,65831.0
2023-05-11 10:20:00,41.34,41.36,41.33,41.36,85421.0,40.9622,40.982,40.9523,40.982,85421.0
2023-05-11 10:25:00,41.36,41.38,41.36,41.36,58025.0,40.982,41.0018,40.982,40.982,58025.0
2023-05-11 10:30:00,41.37,41.38,41.35,41.38,35069.0,40.9919,41.0018,40.9721,41.0018,35069.0
2023-05-11 10:35:00,41.38,41.38,41.37,41.38,11374.0,41.0018,41.0018,40.9919,41.0018,11374.0
2023-05-11 10:40:00,41.38,41.38,41.36,41.37,26295.0,41.0018,41.0018,40.982,40.9919,26295.0
2023-05-11 10:45:00,41.37,41.38,41.36,41.37,65329.0,40.9919,41.0018,40.982,40.9919,65329.0
2023-05-11 10:50:00,41.37,41.39,41.36,41.39,18461.0,40.9919,41.0117,40.982,41.0117,18461.0
2023-05-11 10:55:00,41.39,41.39,41.38,41.39,5796.0,41.0117,41.0117,41.0018,41.0117,5796.0
2023-05-11 11:00:00,41.39,41.4,41.38,41.4,17080.0,41.0117,41.0216,41.0018,41.0216,17080.0
2023-05-11 11:05:00,41.4,41.4,41.38,41.39,57456.0,41.0216,41.0216,41.0018,41.0117,57456.0
2023-05-11 11:10:00,41.38,41.39,41.38,41.39,4610.0,41.0018,41.0117,41.0018,41.0117,4610.0
2023-05-11 11:15:00,41.39,41.4,41.39,41.4,22081.0,41.0117,41.0216,41.0117,41.0216,22081.0
2023-05-11 11:20:00,41.4,41.4,41.38,41.4,39784.0,41.0216,41.0216,41.0018,41.0216,39784.0
2023-05-11 11:25:00,41.4,41.41,41.39,41.41,14791.0,41.0216,41.0315,41.0117,41.0315,14791.0
2023-05-11 11:30:00,41.41,41.42,41.4,41.41,37143.0,41.0315,41.0414,41.0216,41.0315,37143.0
2023-05-11 11:35:00,41.41,41.41,41.38,41.39,13538.0,41.0315,41.0315,41.0018,41.0117,13538.0
2023-05-11 11:40:00,41.38,41.41,41.38,41.41,28398.0,41.0018,41.0315,41.0018,41.0315,28398.0
2023-05-11 11:45:00,41.41,41.41,41.39,41.4,21085.0,41.0315,41.0315,41.0117,41.0216,21085.0
2023-05-11 11:50:00,41.4,41.41,41.39,41.41,23866.0,41.0216,41.0315,41.0117,41.0315,23866.0
2023-05-11 11:55:00,41.41,41.41,41.4,41.41,26794.0,41.0315,41.0315,41.0216,41.0315,26794.0
2023-05-11 12:00:00,41.41,41.41,41.38,41.39,29300.0,41.0315,41.0315,41.0018,41.0117,29300.0
2023-05-11 12:05:00,41.39,41.41,41.38,41.4,38635.0,41.0117,41.0315,41.0018,41.0216,38635.0
2023-05-11 12:10:00,41.4,41.4,41.38,41.39,14043.0,41.0216,41.0216,41.0018,41.0117,14043.0
2023-05-11 12:15:00,41.39,41.39,41.37,41.39,39246.0,41.0117,41.0117,40.9919,41.0117,39246.0
2023-05-11 12:20:00,41.39,41.41,41.38,41.41,27305.0,41.0117,41.0315,41.0018,41.0315,27305.0
2023-05-11 12:25:00,41.41,41.41,41.38,41.4,48242.0,41.0315,41.0315,41.0018,41.0216,48242.0
2023-05-11 12:30:00,41.4,41.41,41.39,41.4,7951.0,41.0216,41.0315,41.0117,41.0216,7951.0
2023-05-11 12:35:00,41.4,41.4,41.39,41.4,5500.0,41.0216,41.0216,41.0117,41.0216,5500.0
2023-05-11 12:40:00,41.4,41.41,41.39,41.41,19183.0,41.0216,41.0315,41.0117,41.0315,19183.0
2023-05-11 12:45:00,41.41,41.41,41.4,41.41,6458.0,41.0315,41.0315,41.0216,41.0315,6458.0
2023-05-11 12:50:00,41.41,41.42,41.4,41.41,20950.0,41.0315,41.0414,41.0216,41.0315,20950.0
2023-05-11 12:55:00,41.41,41.42,41.41,41.41,10450.0,41.0315,41.0414,41.0315,41.0315,10450.0
2023-05-11 13:00:00,41.41,41.43,41.41,41.43,16940.0,41.0315,41.0513,41.0315,41.0513,16940.0
2023-05-11 13:05:00,41.42,41.43,41.42,41.43,13300.0,41.0414,41.0513,41.0414,41.0513,13300.0
2023-05-11 13:10:00,41.42,41.43,41.42,41.43,9527.0,41.0414,41.0513,41.0414,41.0513,9527.0
2023-05-11 13:15:00,41.42,41.43,41.42,41.43,12735.0,41.0414,41.0513,41.0414,41.0513,12735.0
2023-05-11 13:20:00,41.43,41.43,41.41,41.41,42166.0,41.0513,41.0513,41.0315,41.0315,42166.0
2023-05-11 13:25:00,41.41,41.42,41.41,41.41,4796.0,41.0315,41.0414,41.0315,41.0315,4796.0
2023-05-11 13:30:00,41.42,41.42,41.41,41.41,9507.0,41.0414,41.0414,41.0315,41.0315,9507.0
2023-05-11 13:35:00,41.41,41.43,41.41,41.43,19583.0,41.0315,41.0513,41.0315,41.0513,19583.0
2023-05-11 13:40:00,41.43,41.43,41.42,41.43,11000.0,41.0513,41.0513,41.0414,41.0513,11000.0
2023-05-11 13:45:00,41.43,41.43,41.39,41.39,35379.0,41.0513,41.0513,41.0117,41.0117,35379.0
2023-05-11 13:50:00,41.39,41.4,41.38,41.39,108539.0,41.0117,41.0216,41.0018,41.0117,108539.0
2023-05-11 13:55:00,41.39,41.41,41.38,41.41,28205.0,41.0117,41.0315,41.0018,41.0315,28205.0
2023-05-11 14:00:00,41.4,41.41,41.4,41.41,5250.0,41.0216,41.0315,41.0216,41.0315,5250.0
2023-05-11 14:05:00,41.41,41.41,41.4,41.41,7589.0,41.0315,41.0315,41.0216,41.0315,7589.0
2023-05-11 14:10:00,41.41,41.42,41.41,41.42,19144.0,41.0315,41.0414,41.0315,41.0414,19144.0
2023-05-11 14:15:00,41.41,41.42,41.41,41.42,9069.0,41.0315,41.0414,41.0315,41.0414,9069.0
2023-05-11 14:20:00,41.41,41.42,41.41,41.42,13601.0,41.0315,41.0414,41.0315,41.0414,13601.0
2023-05-11 14:25:00,41.42,41.42,41.41,41.42,17957.0,41.0414,41.0414,41.0315,41.0414,17957.0
2023-05-11 14:30:00,41.42,41.43,41.41,41.43,15867.0,41.0414,41.0513,41.0315,41.0513,15867.0
2023-05-11 14:35:00,41.43,41.44,41.42,41.44,24632.0,41.0513,41.0613,41.0414,41.0613,24632.0
2023-05-11 14:40:00,41.44,41.45,41.43,41.45,19049.0,41.0613,41.0712,41.0513,41.0712,19049.0
2023-05-11 14:45:00,41.45,41.45,41.44,41.45,15428.0,41.0712,41.0712,41.0613,41.0712,15428.0
2023-05-11 14:50:00,41.44,41.46,41.44,41.46,21712.0,41.0613,41.0811,41.0613,41.0811,21712.0
2023-05-11 14:55:00,41.46,41.46,41.45,41.46,6976.0,41.0811,41.0811,41.0712,41.0811,6976.0
2023-05-11 15:00:00,41.46,41.46,41.45,41.46,18350.0,41.0811,41.0811,41.0712,41.0811,18350.0
2023-05-11 15:05:00,41.46,41.46,41.45,41.46,20132.0,41.0811,41.0811,41.0712,41.0811,20132.0
2023-05-11 15:10:00,41.46,41.46,41.45,41.46,21341.0,41.0811,41.0811,41.0712,41.0811,21341.0
2023-05-11 15:15:00,41.46,41.46,41.45,41.45,22506.0,41.0811,41.0811,41.0712,41.0712,22506.0
2023-05-11 15:20:00,41.45,41.46,41.45,41.46,17700.0,41.0712,41.0811,41.0712,41.0811,17700.0
2023-05-11 15:25:00,41.46,41.46,41.45,41.46,37991.0,41.0811,41.0811,41.0712,41.0811,37991.0
2023-05-11 15:30:00,41.46,41.46,41.45,41.45,17550.0,41.0811,41.0811,41.0712,41.0712,17550.0
2023-05-11 15:35:00,41.45,41.46,41.45,41.45,26676.0,41.0712,41.0811,41.0712,41.0712,26676.0
2023-05-11 15:40:00,41.45,41.46,41.44,41.45,54279.0,41.0712,41.0811,41.0613,41.0712,54279.0
2023-05-11 15:45:00,41.45,41.46,41.44,41.46,87275.0,41.0712,41.0811,41.0613,41.0811,87275.0
2023-05-11 15:50:00,41.45,41.46,41.45,41.46,39794.0,41.0712,41.0811,41.0712,41.0811,39794.0
2023-05-11 15:55:00,41.46,41.47,41.45,41.46,111019.0,41.0811,41.091,41.0712,41.0811,111019.0
2023-05-12 09:30:00,41.46,41.47,41.42,41.44,159979.0,41.0811,41.091,41.0414,41.0613,159979.0
2023-05-12 09:35:00,41.44,41.45,41.42,41.43,25081.0,41.0613,41.0712,41.0414,41.0513,25081.0
2023-05-12 09:40:00,41.43,41.43,41.41,41.42,44385.0,41.0513,41.0513,41.0315,41.0414,44385.0
2023-05-12 09:45:00,41.42,41.43,41.36,41.37,89739.0,41.0414,41.0513,40.982,40.9919,89739.0
2023-05-12 09:50:00,41.38,41.43,41.37,41.42,44411.0,41.0018,41.0513,40.9919,41.0414,44411.0
2023-05-12 09:55:00,41.43,41.43,41.4,41.4,22821.0,41.0513,41.0513,41.0216,41.0216,22821.0
2023-05-12 10:00:00,41.39,41.41,41.37,41.39,32108.0,41.0117,41.0315,40.9919,41.0117,32108.0
2023-05-12 10:05:00,41.39,41.39,41.36,41.38,14419.0,41.0117,41.0117,40.982,41.0018,14419.0
2023-05-12 10:10:00,41.39,41.41,41.39,41.41,3065.0,41.0117,41.0315,41.0117,41.0315,3065.0
2023-05-12 10:15:00,41.41,41.41,41.39,41.4,22309.0,41.0315,41.0315,41.0117,41.0216,22309.0
2023-05-12 10:20:00,41.4,41.4,41.38,41.39,11021.0,41.0216,41.0216,41.0018,41.0117,11021.0
2023-05-12 10:25:00,41.39,41.4,41.37,41.38,42446.0,41.0117,41.0216,40.9919,41.0018,42446.0
2023-05-12 10:30:00,41.37,41.38,41.35,41.36,29616.0,40.9919,41.0018,40.9721,40.982,29616.0
2023-05-12 10:35:00,41.35,41.35,41.32,41.34,25802.0,40.9721,40.9721,40.9423,40.9622,25802.0
2023-05-12 10:40:00,41.34,41.37,41.33,41.36,12074.0,40.9622,40.9919,40.9523,40.982,12074.0
2023-05-12 10:45:00,41.37,41.37,41.33,41.36,40202.0,40.9919,40.9919,40.9523,40.982,40202.0
2023-05-12 10:50:00,41.35,41.35,41.34,41.34,7230.0,40.9721,40.9721,40.9622,40.9622,7230.0
2023-05-12 10:55:00,41.34,41.35,41.33,41.34,4459.0,40.9622,40.9721,40.9523,40.9622,4459.0
2023-05-12 11:00:00,41.35,41.36,41.33,41.36,5719.0,40.9721,40.982,40.9523,40.982,5719.0
2023-05-12 11:05:00,41.36,41.38,41.35,41.37,13469.0,40.982,41.0018,40.9721,40.9919,13469.0
2023-05-12 11:10:00,41.37,41.37,41.34,41.35,30095.0,40.9919,40.9919,40.9622,40.9721,30095.0
2023-05-12 11:15:00,41.35,41.35,41.33,41.34,26272.0,40.9721,40.9721,40.9523,40.9622,26272.0
2023-05-12 11:20:00,41.35,41.35,41.33,41.33,7649.0,40.9721,40.9721,40.9523,40.9523,7649.0
2023-05-12 11:25:00,41.33,41.34,41.32,41.33,8950.0,40.9523,40.9622,40.9423,40.9523,8950.0
2023-05-12 11:30:00,41.34,41.34,41.32,41.32,11216.0,40.9622,40.9622,40.9423,40.9423,11216.0
2023-05-12 11:35:00,41.33,41.33,41.31,41.31,23281.0,40.9523,40.9523,40.9324,40.9324,23281.0
2023-05-12 11:40:00,41.31,41.33,41.31,41.33,2802.0,40.9324,40.9523,40.9324,40.9523,2802.0
2023-05-12 11:45:00,41.33,41.34,41.33,41.34,2410.0,40.9523,40.9622,40.9523,40.9622,2410.0
2023-05-12 11:50:00,41.34,41.34,41.33,41.34,2717.0,40.9622,40.9622,40.9523,40.9622,2717.0
2023-05-12 11:55:00,41.34,41.36,41.34,41.36,6074.0,40.9622,40.982,40.9622,40.982,6074.0
2023-05-12 12:00:00,41.36,41.36,41.32,41.33,19429.0,40.982,40.982,40.9423,40.9523,19429.0
2023-05-12 12:05:00,41.32,41.33,41.31,41.32,9089.0,40.9423,40.9523,40.9324,40.9423,9089.0
2023-05-12 12:10:00,41.32,41.32,41.3,41.3,13667.0,40.9423,40.9423,40.9225,40.9225,13667.0
2023-05-12 12:15:00,41.3,41.33,41.3,41.32,13915.0,40.9225,40.9523,40.9225,40.9423,13915.0
2023-05-12 12:20:00,41.33,41.33,41.29,41.3,14783.0,40.9523,40.9523,40.9126,40.9225,14783.0
2023-05-12 12:25:00,41.3,41.31,41.29,41.3,8719.0,40.9225,40.9324,40.9126,40.9225,8719.0
2023-05-12 12:30:00,41.29,41.32,41.29,41.31,7517.0,40.9126,40.9423,40.9126,40.9324,7517.0
2023-05-12 12:35:00,41.31,41.32,41.3,41.3,7212.0,40.9324,40.9423,40.9225,40.9225,7212.0
2023-05-12 12:40:00,41.3,41.31,41.3,41.3,6937.0,40.9225,40.9324,40.9225,40.9225,6937.0
2023-05-12 12:45:00,41.3,41.31,41.27,41.29,18879.0,40.9225,40.9324,40.8928,40.9126,18879.0
2023-05-12 12:50:00,41.29,41.3,41.28,41.3,9657.0,40.9126,40.9225,40.9027,40.9225,9657.0
2023-05-12 12:55:00,41.3,41.31,41.29,41.3,17314.0,40.9225,40.9324,40.9126,40.9225,17314.0
2023-05-12 13:00:00,41.3,41.31,41.28,41.3,23624.0,40.9225,40.9324,40.9027,40.9225,23624.0
2023-05-12 13:05:00,41.31,41.32,41.3,41.3,7922.0,40.9324,40.9423,40.9225,40.9225,7922.0
2023-05-12 13:10:00,41.31,41.33,41.31,41.33,3300.0,40.9324,40.9523,40.9324,40.9523,3300.0
2023-05-12 13:15:00,41.33,41.33,41.31,41.32,8122.0,40.9523,40.9523,40.9324,40.9423,8122.0
2023-05-12 13:20:00,41.32,41.35,41.32,41.35,4129.0,40.9423,40.9721,40.9423,40.9721,4129.0
2023-05-12 13:25:00,41.35,41.35,41.32,41.33,20628.0,40.9721,40.9721,40.9423,40.9523,20628.0
2023-05-12 13:30:00,41.33,41.34,41.32,41.33,10789.0,40.9523,40.9622,40.9423,40.9523,10789.0
2023-05-12 13:35:00,41.32,41.33,41.3,41.31,8894.0,40.9423,40.9523,40.9225,40.9324,8894.0
2023-05-12 13:40:00,41.31,41.32,41.3,41.32,4442.0,40.9324,40.9423,40.9225,40.9423,4442.0
2023-05-12 13:45:00,41.31,41.32,41.29,41.3,8545.0,40.9324,40.9423,40.9126,40.9225,8545.0
2023-05-12 13:50:00,41.3,41.3,41.28,41.3,17603.0,40.9225,40.9225,40.9027,40.9225,17603.0
2023-05-12 13:55:00,41.29,41.29,41.27,41.27,6385.0,40.9126,40.9126,40.8928,40.8928,6385.0
2023-05-12 14:00:00,41.27,41.3,41.27,41.3,9411.0,40.8928,40.9225,40.8928,40.9225,9411.0
2023-05-12 14:05:00,41.29,41.3,41.29,41.29,9096.0,40.9126,40.9225,40.9126,40.9126,9096.0
2023-05-12 14:10:00,41.29,41.3,41.26,41.27,10064.0,40.9126,40.9225,40.8829,40.8928,10064.0
2023-05-12 14:15:00,41.27,41.27,41.26,41.27,7204.0,40.8928,40.8928,40.8829,40.8928,7204.0
2023-05-12 14:20:00,41.27,41.27,41.26,41.27,7284.0,40.8928,40.8928,40.8829,40.8928,7284.0
2023-05-12 14:25:00,41.27,41.29,41.26,41.28,9608.0,40.8928,40.9126,40.8829,40.9027,9608.0
2023-05-12 14:30:00,41.28,41.29,41.27,41.28,12320.0,40.9027,40.9126,40.8928,40.9027,12320.0
2023-05-12 14:35:00,41.28,41.28,41.27,41.27,6147.0,40.9027,40.9027,40.8928,40.8928,6147.0
2023-05-12 14:40:00,41.27,41.28,41.26,41.27,24211.0,40.8928,40.9027,40.8829,40.8928,24211.0
2023-05-12 14:45:00,41.27,41.28,41.26,41.27,10082.0,40.8928,40.9027,40.8829,40.8928,10082.0
2023-05-12 14:50:00,41.28,41.29,41.27,41.29,9229.0,40.9027,40.9126,40.8928,40.9126,9229.0
2023-05-12 14:55:00,41.29,41.3,41.28,41.29,19263.0,40.9126,40.9225,40.9027,40.9126,19263.0
2023-05-12 15:00:00,41.29,41.29,41.28,41.29,7081.0,40.9126,40.9126,40.9027,40.9126,7081.0
2023-05-12 15:05:00,41.3,41.3,41.29,41.3,2800.0,40.9225,40.9225,40.9126,40.9225,2800.0
2023-05-12 15:10:00,41.3,41.3,41.29,41.29,841.0,40.9225,40.9225,40.9126,40.9126,841.0
2023-05-12 15:15:00,41.3,41.3,41.28,41.29,12551.0,40.9225,40.9225,40.9027,40.9126,12551.0
2023-05-12 15:20:00,41.3,41.3,41.29,41.3,16486.0,40.9225,40.9225,40.9126,40.9225,16486.0
2023-05-12 15:25:00,41.3,41.31,41.29,41.31,13868.0,40.9225,40.9324,40.9126,40.9324,13868.0
2023-05-12 15:30:00,41.3,41.32,41.3,41.32,17645.0,40.9225,40.9423,40.9225,40.9423,17645.0
2023-05-12 15:35:00,41.32,41.32,41.31,41.31,24632.0,40.9423,40.9423,40.9324,40.9324,24632.0
2023-05-12 15:40:00,41.32,41.33,41.31,41.33,4462.0,40.9423,40.9523,40.9324,40.9523,4462.0
2023-05-12 15:45:00,41.33,41.34,41.32,41.34,7759.0,40.9523,40.9622,40.9423,40.9622,7759.0
2023-05-12 15:50:00,41.34,41.35,41.33,41.34,16338.0,40.9622,40.9721,40.9523,40.9622,16338.0
2023-05-12 15:55:00,41.34,41.35,41.31,41.31,109514.0,40.9622,40.9721,40.9324,40.9324,109514.0
2023-05-15 09:30:00,41.52,41.54,41.47,41.48,84482.0,41.1405,41.1603,41.091,41.1009,84482.0
2023-05-15 09:35:00,41.48,41.48,41.45,41.46,158335.0,41.1009,41.1009,41.0712,41.0811,158335.0
2023-05-15 09:40:00,41.46,41.48,41.46,41.48,77925.0,41.0811,41.1009,41.0811,41.1009,77925.0
2023-05-15 09:45:00,41.48,41.51,41.48,41.51,189803.0,41.1009,41.1306,41.1009,41.1306,189803.0
2023-05-15 09:50:00,41.51,41.52,41.48,41.48,108270.0,41.1306,41.1405,41.1009,41.1009,108270.0
2023-05-15 09:55:00,41.5,41.52,41.49,41.52,27453.0,41.1207,41.1405,41.1108,41.1405,27453.0
2023-05-15 10:00:00,41.52,41.54,41.52,41.53,33381.0,41.1405,41.1603,41.1405,41.1504,33381.0
2023-05-15 10:05:00,41.53,41.54,41.5,41.51,52760.0,41.1504,41.1603,41.1207,41.1306,52760.0
2023-05-15 10:10:00,41.51,41.53,41.5,41.53,17097.0,41.1306,41.1504,41.1207,41.1504,17097.0
2023-05-15 10:15:00,41.53,41.54,41.52,41.54,33763.0,41.1504,41.1603,41.1405,41.1603,33763.0
2023-05-15 10:20:00,41.54,41.55,41.53,41.55,22337.0,41.1603,41.1702,41.1504,41.1702,22337.0
2023-05-15 10:25:00,41.55,41.57,41.54,41.57,56943.0,41.1702,41.1901,41.1603,41.1901,56943.0
2023-05-15 10:30:00,41.57,41.58,41.56,41.57,21992.0,41.1901,41.2,41.1802,41.1901,21992.0
2023-05-15 10:35:00,41.58,41.59,41.58,41.59,28508.0,41.2,41.2099,41.2,41.2099,28508.0
2023-05-15 10:40:00,41.58,41.6,41.58,41.59,47131.0,41.2,41.2198,41.2,41.2099,47131.0
2023-05-15 10:45:00,41.59,41.61,41.58,41.61,26831.0,41.2099,41.2297,41.2,41.2297,26831.0
2023-05-15 10:50:00,41.61,41.61,41.6,41.61,15812.0,41.2297,41.2297,41.2198,41.2297,15812.0
2023-05-15 10:55:00,41.61,41.61,41.59,41.59,43764.0,41.2297,41.2297,41.2099,41.2099,43764.0
2023-05-15 11:00:00,41.59,41.6,41.59,41.6,11739.0,41.2099,41.2198,41.2099,41.2198,11739.0
2023-05-15 11:05:00,41.59,41.62,41.59,41.61,22892.0,41.2099,41.2396,41.2099,41.2297,22892.0
2023-05-15 11:10:00,41.62,41.62,41.61,41.62,58808.0,41.2396,41.2396,41.2297,41.2396,58808.0
2023-05-15 11:15:00,41.62,41.64,41.62,41.64,34822.0,41.2396,41.2594,41.2396,41.2594,34822.0
2023-05-15 11:20:00,41.64,41.64,41.62,41.63,23758.0,41.2594,41.2594,41.2396,41.2495,23758.0
2023-05-15 11:25:00,41.63,41.63,41.61,41.61,27002.0,41.2495,41.2495,41.2297,41.2297,27002.0
2023-05-15 11:30:00,41.61,41.61,41.6,41.61,28976.0,41.2297,41.2297,41.2198,41.2297,28976.0
2023-05-15 11:35:00,41.6,41.61,41.59,41.61,36860.0,41.2198,41.2297,41.2099,41.2297,36860.0
2023-05-15 11:40:00,41.61,41.61,41.6,41.61,10458.0,41.2297,41.2297,41.2198,41.2297,10458.0
2023-05-15 11:45:00,41.6,41.62,41.6,41.61,23306.0,41.2198,41.2396,41.2198,41.2297,23306.0
2023-05-15 11:50:00,41.62,41.63,41.61,41.62,20843.0,41.2396,41.2495,41.2297,41.2396,20843.0
2023-05-15 11:55:00,41.62,41.63,41.61,41.63,5800.0,41.2396,41.2495,41.2297,41.2495,5800.0
2023-05-15 12:00:00,41.63,41.63,41.62,41.63,24864.0,41.2495,41.2495,41.2396,41.2495,24864.0
2023-05-15 12:05:00,41.62,41.63,41.62,41.62,3001.0,41.2396,41.2495,41.2396,41.2396,3001.0
2023-05-15 12:10:00,41.62,41.63,41.62,41.63,18422.0,41.2396,41.2495,41.2396,41.2495,18422.0
2023-05-15 12:15:00,41.62,41.64,41.62,41.64,62402.0,41.2396,41.2594,41.2396,41.2594,62402.0
2023-05-15 12:20:00,41.64,41.64,41.62,41.62,19653.0,41.2594,41.2594,41.2396,41.2396,19653.0
2023-05-15 12:25:00,41.62,41.64,41.62,41.64,12223.0,41.2396,41.2594,41.2396,41.2594,12223.0
2023-05-15 12:30:00,41.63,41.64,41.63,41.64,4094.0,41.2495,41.2594,41.2495,41.2594,4094.0
2023-05-15 12:35:00,41.64,41.64,41.63,41.64,10450.0,41.2594,41.2594,41.2495,41.2594,10450.0
2023-05-15 12:40:00,41.64,41.65,41.63,41.65,17572.0,41.2594,41.2693,41.2495,41.2693,17572.0
2023-05-15 12:45:00,41.65,41.66,41.64,41.66,24970.0,41.2693,41.2792,41.2594,41.2792,24970.0
2023-05-15 12:50:00,41.66,41.67,41.65,41.66,25506.0,41.2792,41.2891,41.2693,41.2792,25506.0
2023-05-15 12:55:00,41.66,41.67,41.66,41.67,6828.0,41.2792,41.2891,41.2792,41.2891,6828.0
2023-05-15 13:00:00,41.67,41.67,41.66,41.67,12803.0,41.2891,41.2891,41.2792,41.2891,12803.0
2023-05-15 13:05:00,41.66,41.68,41.66,41.68,15792.0,41.2792,41.2991,41.2792,41.2991,15792.0
2023-05-15 13:10:00,41.68,41.69,41.67,41.69,41346.0,41.2991,41.309,41.2891,41.309,41346.0
2023-05-15 13:15:00,41.69,41.69,41.68,41.69,9098.0,41.309,41.309,41.2991,41.309,9098.0
2023-05-15 13:20:00,41.69,41.69,41.67,41.68,35550.0,41.309,41.309,41.2891,41.2991,35550.0
2023-05-15 13:25:00,41.68,41.68,41.65,41.65,72612.0,41.2991,41.2991,41.2693,41.2693,72612.0
2023-05-15 13:30:00,41.65,41.66,41.65,41.66,9521.0,41.2693,41.2792,41.2693,41.2792,9521.0
2023-05-15 13:35:00,41.66,41.66,41.65,41.66,6157.0,41.2792,41.2792,41.2693,41.2792,6157.0
2023-05-15 13:40:00,41.66,41.66,41.63,41.64,40098.0,41.2792,41.2792,41.2495,41.2594,40098.0
2023-05-15 13:45:00,41.64,41.64,41.63,41.64,5700.0,41.2594,41.2594,41.2495,41.2594,5700.0
2023-05-15 13:50:00,41.64,41.64,41.63,41.64,18727.0,41.2594,41.2594,41.2495,41.2594,18727.0
2023-05-15 13:55:00,41.64,41.66,41.63,41.66,13800.0,41.2594,41.2792,41.2495,41.2792,13800.0
2023-05-15 14:00:00,41.66,41.66,41.65,41.66,7596.0,41.2792,41.2792,41.2693,41.2792,7596.0
2023-05-15 14:05:00,41.66,41.66,41.65,41.66,9276.0,41.2792,41.2792,41.2693,41.2792,9276.0
2023-05-15 14:10:00,41.66,41.66,41.65,41.66,9581.0,41.2792,41.2792,41.2693,41.2792,9581.0
2023-05-15 14:15:00,41.66,41.66,41.64,41.66,24905.0,41.2792,41.2792,41.2594,41.2792,24905.0
2023-05-15 14:20:00,41.65,41.66,41.65,41.65,6626.0,41.2693,41.2792,41.2693,41.2693,6626.0
2023-05-15 14:25:00,41.65,41.66,41.65,41.66,9412.0,41.2693,41.2792,41.2693,41.2792,9412.0
2023-05-15 14:30:00,41.65,41.66,41.65,41.65,21089.0,41.2693,41.2792,41.2693,41.2693,21089.0
2023-05-15 14:35:00,41.65,41.66,41.65,41.66,6100.0,41.2693,41.2792,41.2693,41.2792,6100.0
2023-05-15 14:40:00,41.65,41.67,41.65,41.67,25513.0,41.2693,41.2891,41.2693,41.2891,25513.0
2023-05-15 14:45:00,41.67,41.67,41.66,41.67,7353.0,41.2891,41.2891,41.2792,41.2891,7353.0
2023-05-15 14:50:00,41.67,41.67,41.66,41.66,22066.0,41.2891,41.2891,41.2792,41.2792,22066.0
2023-05-15 14:55:00,41.66,41.67,41.65,41.65,21300.0,41.2792,41.2891,41.2693,41.2693,21300.0
2023-05-15 15:00:00,41.65,41.66,41.65,41.65,13013.0,41.2693,41.2792,41.2693,41.2693,13013.0
2023-05-15 15:05:00,41.65,41.66,41.65,41.66,7242.0,41.2693,41.2792,41.2693,41.2792,7242.0
2023-05-15 15:10:00,41.66,41.66,41.65,41.66,9118.0,41.2792,41.2792,41.2693,41.2792,9118.0
2023-05-15 15:15:00,41.66,41.66,41.65,41.65,15382.0,41.2792,41.2792,41.2693,41.2693,15382.0
2023-05-15 15:20:00,41.66,41.66,41.65,41.66,21039.0,41.2792,41.2792,41.2693,41.2792,21039.0
2023-05-15 15:25:00,41.65,41.66,41.65,41.66,10451.0,41.2693,41.2792,41.2693,41.2792,10451.0
2023-05-15 15:30:00,41.65,41.65,41.63,41.65,37323.0,41.2693,41.2693,41.2495,41.2693,37323.0
2023-05-15 15:35:00,41.64,41.65,41.64,41.65,15582.0,41.2594,41.2693,41.2594,41.2693,15582.0
2023-05-15 15:40:00,41.65,41.65,41.64,41.65,17139.0,41.2693,41.2693,41.2594,41.2693,17139.0
2023-05-15 15:45:00,41.65,41.65,41.64,41.65,34112.0,41.2693,41.2693,41.2594,41.2693,34112.0
2023-05-15 15:50:00,41.65,41.66,41.64,41.66,62376.0,41.2693,41.2792,41.2594,41.2792,62376.0
2023-05-15 15:55:00,41.65,41.66,41.64,41.66,110316.0,41.2693,41.2792,41.2594,41.2792,110316.0
2023-05-16 09:30:00,41.39,41.45,41.35,41.43,39287.0,41.0117,41.0712,40.9721,41.0513,39287.0
2023-05-16 09:35:00,41.43,41.43,41.39,41.39,36483.0,41.0513,41.0513,41.0117,41.0117,36483.0
2023-05-16 09:40:00,41.4,41.46,41.39,41.44,16479.0,41.0216,41.0811,41.0117,41.0613,16479.0
2023-05-16 09:45:00,41.44,41.45,41.41,41.41,9956.0,41.0613,41.0712,41.0315,41.0315,9956.0
2023-05-16 09:50:00,41.42,41.43,41.37,41.37,26176.0,41.0414,41.0513,40.9919,40.9919,26176.0
2023-05-16 09:55:00,41.38,41.38,41.36,41.37,16927.0,41.0018,41.0018,40.982,40.9919,16927.0
2023-05-16 10:00:00,41.38,41.38,41.35,41.36,25557.0,41.0018,41.0018,40.9721,40.982,25557.0
2023-05-16 10:05:00,41.36,41.37,41.34,41.34,18166.0,40.982,40.9919,40.9622,40.9622,18166.0
2023-05-16 10:10:00,41.34,41.37,41.33,41.37,29697.0,40.9622,40.9919,40.9523,40.9919,29697.0
2023-05-16 10:15:00,41.37,41.4,41.36,41.38,23549.0,40.9919,41.0216,40.982,41.0018,23549.0
2023-05-16 10:20:00,41.38,41.39,41.37,41.38,17287.0,41.0018,41.0117,40.9919,41.0018,17287.0
2023-05-16 10:25:00,41.38,41.4,41.37,41.4,38932.0,41.0018,41.0216,40.9919,41.0216,38932.0
2023-05-16 10:30:00,41.4,41.41,41.38,41.39,20800.0,41.0216,41.0315,41.0018,41.0117,20800.0
2023-05-16 10:35:00,41.39,41.39,41.36,41.37,10157.0,41.0117,41.0117,40.982,40.9919,10157.0
2023-05-16 10:40:00,41.37,41.39,41.36,41.39,19802.0,40.9919,41.0117,40.982,41.0117,19802.0
2023-05-16 10:45:00,41.39,41.4,41.38,41.39,19718.0,41.0117,41.0216,41.0018,41.0117,19718.0
2023-05-16 10:50:00,41.4,41.4,41.38,41.39,19192.0,41.0216,41.0216,41.0018,41.0117,19192.0
2023-05-16 10:55:00,41.39,41.41,41.39,41.39,10180.0,41.0117,41.0315,41.0117,41.0117,10180.0
2023-05-16 11:00:00,41.39,41.39,41.38,41.38,3711.0,41.0117,41.0117,41.0018,41.0018,3711.0
2023-05-16 11:05:00,41.38,41.38,41.36,41.38,9679.0,41.0018,41.0018,40.982,41.0018,9679.0
2023-05-16 11:10:00,41.38,41.4,41.37,41.39,9673.0,41.0018,41.0216,40.9919,41.0117,9673.0
2023-05-16 11:15:00,41.38,41.39,41.38,41.39,7880.0,41.0018,41.0117,41.0018,41.0117,7880.0
2023-05-16 11:20:00,41.39,41.41,41.39,41.39,9943.0,41.0117,41.0315,41.0117,41.0117,9943.0
2023-05-16 11:25:00,41.4,41.42,41.39,41.41,9435.0,41.0216,41.0414,41.0117,41.0315,9435.0
2023-05-16 11:30:00,41.41,41.42,41.39,41.39,13149.0,41.0315,41.0414,41.0117,41.0117,13149.0
2023-05-16 11:35:00,41.39,41.39,41.36,41.37,4191.0,41.0117,41.0117,40.982,40.9919,4191.0
2023-05-16 11:40:00,41.37,41.38,41.36,41.37,19614.0,40.9919,41.0018,40.982,40.9919,19614.0
2023-05-16 11:45:00,41.38,41.4,41.37,41.4,6472.0,41.0018,41.0216,40.9919,41.0216,6472.0
2023-05-16 11:50:00,41.4,41.42,41.4,41.41,9530.0,41.0216,41.0414,41.0216,41.0315,9530.0
2023-05-16 11:55:00,41.41,41.42,41.39,41.4,8452.0,41.0315,41.0414,41.0117,41.0216,8452.0
2023-05-16 12:00:00,41.4,41.4,41.38,41.39,6021.0,41.0216,41.0216,41.0018,41.0117,6021.0
2023-05-16 12:05:00,41.39,41.39,41.38,41.39,5302.0,41.0117,41.0117,41.0018,41.0117,5302.0
2023-05-16 12:10:00,41.39,41.39,41.36,41.37,8677.0,41.0117,41.0117,40.982,40.9919,8677.0
2023-05-16 12:15:00,41.37,41.37,41.35,41.35,5177.0,40.9919,40.9919,40.9721,40.9721,5177.0
2023-05-16 12:20:00,41.35,41.36,41.35,41.36,4005.0,40.9721,40.982,40.9721,40.982,4005.0
2023-05-16 12:25:00,41.36,41.36,41.35,41.35,3795.0,40.982,40.982,40.9721,40.9721,3795.0
2023-05-16 12:30:00,41.36,41.36,41.33,41.35,16496.0,40.982,40.982,40.9523,40.9721,16496.0
2023-05-16 12:35:00,41.35,41.35,41.34,41.35,4169.0,40.9721,40.9721,40.9622,40.9721,4169.0
2023-05-16 12:40:00,41.35,41.37,41.35,41.36,12875.0,40.9721,40.9919,40.9721,40.982,12875.0
2023-05-16 12:45:00,41.35,41.36,41.33,41.34,8316.0,40.9721,40.982,40.9523,40.9622,8316.0
2023-05-16 12:50:00,41.35,41.35,41.34,41.34,2825.0,40.9721,40.9721,40.9622,40.9622,2825.0
2023-05-16 12:55:00,41.35,41.36,41.35,41.36,3639.0,40.9721,40.982,40.9721,40.982,3639.0
2023-05-16 13:00:00,41.36,41.36,41.35,41.36,1600.0,40.982,40.982,40.9721,40.982,1600.0
2023-05-16 13:05:00,41.35,41.37,41.35,41.37,11459.0,40.9721,40.9919,40.9721,40.9919,11459.0
2023-05-16 13:10:00,41.36,41.37,41.36,41.37,6400.0,40.982,40.9919,40.982,40.9919,6400.0
2023-05-16 13:15:00,41.37,41.38,41.36,41.36,10490.0,40.9919,41.0018,40.982,40.982,10490.0
2023-05-16 13:20:00,41.37,41.37,41.36,41.36,33543.0,40.9919,40.9919,40.982,40.982,33543.0
2023-05-16 13:25:00,41.36,41.36,41.34,41.34,5075.0,40.982,40.982,40.9622,40.9622,5075.0
2023-05-16 13:30:00,41.34,41.35,41.33,41.34,9988.0,40.9622,40.9721,40.9523,40.9622,9988.0
2023-05-16 13:35:00,41.34,41.35,41.33,41.33,5791.0,40.9622,40.9721,40.9523,40.9523,5791.0
2023-05-16 13:40:00,41.33,41.33,41.31,41.32,7807.0,40.9523,40.9523,40.9324,40.9423,7807.0
2023-05-16 13:45:00,41.32,41.33,41.31,41.33,11818.0,40.9423,40.9523,40.9324,40.9523,11818.0
2023-05-16 13:50:00,41.33,41.34,41.32,41.33,15499.0,40.9523,40.9622,40.9423,40.9523,15499.0
2023-05-16 13:55:00,41.33,41.34,41.32,41.33,16193.0,40.9523,40.9622,40.9423,40.9523,16193.0
2023-05-16 14:00:00,41.34,41.34,41.31,41.32,4840.0,40.9622,40.9622,40.9324,40.9423,4840.0
2023-05-16 14:05:00,41.32,41.32,41.3,41.31,5587.0,40.9423,40.9423,40.9225,40.9324,5587.0
2023-05-16 14:10:00,41.3,41.31,41.3,41.31,4909.0,40.9225,40.9324,40.9225,40.9324,4909.0
2023-05-16 14:15:00,41.31,41.33,41.3,41.33,15870.0,40.9324,40.9523,40.9225,40.9523,15870.0
2023-05-16 14:20:00,41.33,41.33,41.32,41.33,5958.0,40.9523,40.9523,40.9423,40.9523,5958.0
2023-05-16 14:25:00,41.33,41.34,41.33,41.34,7200.0,40.9523,40.9622,40.9523,40.9622,7200.0
2023-05-16 14:30:00,41.34,41.34,41.32,41.33,17624.0,40.9622,40.9622,40.9423,40.9523,17624.0
2023-05-16 14:35:00,41.33,41.33,41.31,41.32,6594.0,40.9523,40.9523,40.9324,40.9423,6594.0
2023-05-16 14:40:00,41.32,41.33,41.32,41.33,7110.0,40.9423,40.9523,40.9423,40.9523,7110.0
2023-05-16 14:45:00,41.33,41.34,41.33,41.34,9413.0,40.9523,40.9622,40.9523,40.9622,9413.0
2023-05-16 14:50:00,41.34,41.35,41.34,41.35,4300.0,40.9622,40.9721,40.9622,40.9721,4300.0
2023-05-16 14:55:00,41.35,41.35,41.34,41.34,6000.0,40.9721,40.9721,40.9622,40.9622,6000.0
2023-05-16 15:00:00,41.35,41.36,41.34,41.34,16333.0,40.9721,40.982,40.9622,40.9622,16333.0
2023-05-16 15:05:00,41.34,41.35,41.34,41.34,4518.0,40.9622,40.9721,40.9622,40.9622,4518.0
2023-05-16 15:10:00,41.34,41.35,41.33,41.34,12281.0,40.9622,40.9721,40.9523,40.9622,12281.0
2023-05-16 15:15:00,41.34,41.35,41.34,41.34,7344.0,40.9622,40.9721,40.9622,40.9622,7344.0
2023-05-16 15:20:00,41.34,41.35,41.33,41.34,10677.0,40.9622,40.9721,40.9523,40.9622,10677.0
2023-05-16 15:25:00,41.34,41.36,41.33,41.34,16192.0,40.9622,40.982,40.9523,40.9622,16192.0
2023-05-16 15:30:00,41.34,41.35,41.34,41.34,4500.0,40.9622,40.9721,40.9622,40.9622,4500.0
2023-05-16 15:35:00,41.34,41.35,41.34,41.34,19797.0,40.9622,40.9721,40.9622,40.9622,19797.0
2023-05-16 15:40:00,41.34,41.35,41.33,41.34,13476.0,40.9622,40.9721,40.9523,40.9622,13476.0
2023-05-16 15:45:00,41.33,41.33,41.31,41.32,30852.0,40.9523,40.9523,40.9324,40.9423,30852.0
2023-05-16 15:50:00,41.32,41.32,41.29,41.3,30890.0,40.9423,40.9423,40.9126,40.9225,30890.0
2023-05-16 15:55:00,41.3,41.33,41.3,41.33,167179.0,40.9225,40.9523,40.9225,40.9523,167179.0
2023-05-17 09:30:00,41.24,41.24,41.14,41.2,66399.0,40.8631,40.8631,40.764,40.8234,66399.0
2023-05-17 09:35:00,41.2,41.22,41.19,41.2,12919.0,40.8234,40.8433,40.8135,40.8234,12919.0
2023-05-17 09:40:00,41.2,41.21,41.18,41.2,45802.0,40.8234,40.8334,40.8036,40.8234,45802.0
2023-05-17 09:45:00,41.2,41.2,41.16,41.16,10054.0,40.8234,40.8234,40.7838,40.7838,10054.0
2023-05-17 09:50:00,41.17,41.18,41.15,41.17,27915.0,40.7937,40.8036,40.7739,40.7937,27915.0
2023-05-17 09:55:00,41.16,41.17,41.14,41.15,13295.0,40.7838,40.7937,40.764,40.7739,13295.0
2023-05-17 10:00:00,41.15,41.16,41.13,41.16,25324.0,40.7739,40.7838,40.7541,40.7838,25324.0
2023-05-17 10:05:00,41.16,41.17,41.14,41.16,20173.0,40.7838,40.7937,40.764,40.7838,20173.0
2023-05-17 10:10:00,41.16,41.17,41.15,41.16,26038.0,40.7838,40.7937,40.7739,40.7838,26038.0
2023-05-17 10:15:00,41.15,41.16,41.15,41.16,36531.0,40.7739,40.7838,40.7739,40.7838,36531.0
2023-05-17 10:20:00,41.16,41.17,41.14,41.16,34926.0,40.7838,40.7937,40.764,40.7838,34926.0
2023-05-17 10:25:00,41.16,41.19,41.16,41.18,13002.0,40.7838,40.8135,40.7838,40.8036,13002.0
2023-05-17 10:30:00,41.18,41.18,41.15,41.16,5589.0,40.8036,40.8036,40.7739,40.7838,5589.0
2023-05-17 10:35:00,41.16,41.17,41.15,41.16,14151.0,40.7838,40.7937,40.7739,40.7838,14151.0
2023-05-17 10:40:00,41.16,41.16,41.15,41.16,3909.0,40.7838,40.7838,40.7739,40.7838,3909.0
2023-05-17 10:45:00,41.15,41.16,41.14,41.15,4769.0,40.7739,40.7838,40.764,40.7739,4769.0
2023-05-17 10:50:00,41.15,41.15,41.14,41.14,2800.0,40.7739,40.7739,40.764,40.764,2800.0
2023-05-17 10:55:00,41.15,41.16,41.14,41.16,1200.0,40.7739,40.7838,40.764,40.7838,1200.0
2023-05-17 11:00:00,41.16,41.17,41.16,41.16,5451.0,40.7838,40.7937,40.7838,40.7838,5451.0
2023-05-17 11:05:00,41.16,41.17,41.15,41.15,27889.0,40.7838,40.7937,40.7739,40.7739,27889.0
2023-05-17 11:10:00,41.15,41.16,41.15,41.16,5429.0,40.7739,40.7838,40.7739,40.7838,5429.0
2023-05-17 11:15:00,41.15,41.18,41.14,41.17,39708.0,40.7739,40.8036,40.764,40.7937,39708.0
2023-05-17 11:20:00,41.17,41.18,41.14,41.16,47829.0,40.7937,40.8036,40.764,40.7838,47829.0
2023-05-17 11:25:00,41.16,41.17,41.15,41.16,11673.0,40.7838,40.7937,40.7739,40.7838,11673.0
2023-05-17 11:30:00,41.16,41.16,41.15,41.15,9711.0,40.7838,40.7838,40.7739,40.7739,9711.0
2023-05-17 11:35:00,41.16,41.18,41.15,41.18,5596.0,40.7838,40.8036,40.7739,40.8036,5596.0
2023-05-17 11:40:00,41.17,41.18,41.17,41.18,12013.0,40.7937,40.8036,40.7937,40.8036,12013.0
2023-05-17 11:45:00,41.19,41.19,41.17,41.18,9632.0,40.8135,40.8135,40.7937,40.8036,9632.0
2023-05-17 11:50:00,41.18,41.18,41.17,41.18,6069.0,40.8036,40.8036,40.7937,40.8036,6069.0
2023-05-17 11:55:00,41.18,41.19,41.17,41.19,9209.0,40.8036,40.8135,40.7937,40.8135,9209.0
2023-05-17 12:00:00,41.19,41.19,41.18,41.18,5248.0,40.8135,40.8135,40.8036,40.8036,5248.0
2023-05-17 12:05:00,41.19,41.2,41.18,41.19,6372.0,40.8135,40.8234,40.8036,40.8135,6372.0
2023-05-17 12:10:00,41.19,41.19,41.18,41.19,5016.0,40.8135,40.8135,40.8036,40.8135,5016.0
2023-05-17 12:15:00,41.19,41.19,41.18,41.19,5698.0,40.8135,40.8135,40.8036,40.8135,5698.0
2023-05-17 12:20:00,41.19,41.19,41.18,41.19,6535.0,40.8135,40.8135,40.8036,40.8135,6535.0
2023-05-17 12:25:00,41.19,41.21,41.18,41.2,5775.0,40.8135,40.8334,40.8036,40.8234,5775.0
2023-05-17 12:30:00,41.21,41.22,41.2,41.21,31550.0,40.8334,40.8433,40.8234,40.8334,31550.0
2023-05-17 12:35:00,41.21,41.22,41.21,41.22,12363.0,40.8334,40.8433,40.8334,40.8433,12363.0
2023-05-17 12:40:00,41.22,41.23,41.21,41.23,33918.0,40.8433,40.8532,40.8334,40.8532,33918.0
2023-05-17 12:45:00,41.23,41.25,41.22,41.25,18719.0,40.8532,40.873,40.8433,40.873,18719.0
2023-05-17 12:50:00,41.24,41.25,41.23,41.25,5300.0,40.8631,40.873,40.8532,40.873,5300.0
2023-05-17 12:55:00,41.25,41.26,41.23,41.23,19826.0,40.873,40.8829,40.8532,40.8532,19826.0
2023-05-17 13:00:00,41.23,41.25,41.23,41.25,12015.0,40.8532,40.873,40.8532,40.873,12015.0
2023-05-17 13:05:00,41.25,41.27,41.24,41.27,9837.0,40.873,40.8928,40.8631,40.8928,9837.0
2023-05-17 13:10:00,41.26,41.26,41.25,41.26,11798.0,40.8829,40.8829,40.873,40.8829,11798.0
2023-05-17 13:15:00,41.25,41.25,41.24,41.25,22057.0,40.873,40.873,40.8631,40.873,22057.0
2023-05-17 13:20:00,41.25,41.27,41.25,41.27,4581.0,40.873,40.8928,40.873,40.8928,4581.0
2023-05-17 13:25:00,41.27,41.28,41.26,41.27,8245.0,40.8928,40.9027,40.8829,40.8928,8245.0
2023-05-17 13:30:00,41.27,41.29,41.27,41.29,20101.0,40.8928,40.9126,40.8928,40.9126,20101.0
2023-05-17 13:35:00,41.29,41.29,41.27,41.27,14948.0,40.9126,40.9126,40.8928,40.8928,14948.0
2023-05-17 13:40:00,41.28,41.29,41.28,41.28,10251.0,40.9027,40.9126,40.9027,40.9027,10251.0
2023-05-17 13:45:00,41.28,41.29,41.27,41.27,7230.0,40.9027,40.9126,40.8928,40.8928,7230.0
2023-05-17 13:50:00,41.27,41.29,41.27,41.28,6027.0,40.8928,40.9126,40.8928,40.9027,6027.0
2023-05-17 13:55:00,41.29,41.29,41.27,41.27,4249.0,40.9126,40.9126,40.8928,40.8928,4249.0
2023-05-17 14:00:00,41.27,41.28,41.26,41.26,8352.0,40.8928,40.9027,40.8829,40.8829,8352.0
2023-05-17 14:05:00,41.26,41.26,41.24,41.25,6322.0,40.8829,40.8829,40.8631,40.873,6322.0
2023-05-17 14:10:00,41.25,41.26,41.24,41.26,3114.0,40.873,40.8829,40.8631,40.8829,3114.0
2023-05-17 14:15:00,41.26,41.26,41.24,41.26,24771.0,40.8829,40.8829,40.8631,40.8829,24771.0
2023-05-17 14:20:00,41.26,41.26,41.25,41.26,5573.0,40.8829,40.8829,40.873,40.8829,5573.0
2023-05-17 14:25:00,41.25,41.26,41.23,41.24,21486.0,40.873,40.8829,40.8532,40.8631,21486.0
2023-05-17 14:30:00,41.23,41.24,41.22,41.23,15587.0,40.8532,40.8631,40.8433,40.8532,15587.0
2023-05-17 14:35:00,41.23,41.25,41.22,41.23,28773.0,40.8532,40.873,40.8433,40.8532,28773.0
2023-05-17 14:40:00,41.23,41.24,41.23,41.23,13550.0,40.8532,40.8631,40.8532,40.8532,13550.0
2023-05-17 14:45:00,41.23,41.24,41.22,41.23,24246.0,40.8532,40.8631,40.8433,40.8532,24246.0
2023-05-17 14:50:00,41.23,41.24,41.22,41.23,23663.0,40.8532,40.8631,40.8433,40.8532,23663.0
2023-05-17 14:55:00,41.23,41.23,41.22,41.23,13355.0,40.8532,40.8532,40.8433,40.8532,13355.0
2023-05-17 15:00:00,41.23,41.24,41.22,41.24,10341.0,40.8532,40.8631,40.8433,40.8631,10341.0
2023-05-17 15:05:00,41.23,41.24,41.23,41.23,2677.0,40.8532,40.8631,40.8532,40.8532,2677.0
2023-05-17 15:10:00,41.24,41.24,41.23,41.23,39898.0,40.8631,40.8631,40.8532,40.8532,39898.0
2023-05-17 15:15:00,41.23,41.24,41.23,41.23,32630.0,40.8532,40.8631,40.8532,40.8532,32630.0
2023-05-17 15:20:00,41.23,41.24,41.22,41.22,17400.0,40.8532,40.8631,40.8433,40.8433,17400.0
2023-05-17 15:25:00,41.23,41.23,41.21,41.22,37764.0,40.8532,40.8532,40.8334,40.8433,37764.0
2023-05-17 15:30:00,41.22,41.23,41.21,41.22,11318.0,40.8433,40.8532,40.8334,40.8433,11318.0
2023-05-17 15:35:00,41.22,41.23,41.21,41.23,15433.0,40.8433,40.8532,40.8334,40.8532,15433.0
2023-05-17 15:40:00,41.22,41.24,41.22,41.24,43013.0,40.8433,40.8631,40.8433,40.8631,43013.0
2023-05-17 15:45:00,41.24,41.26,41.24,41.26,27548.0,40.8631,40.8829,40.8631,40.8829,27548.0
2023-05-17 15:50:00,41.26,41.27,41.25,41.26,107680.0,40.8829,40.8928,40.873,40.8829,107680.0
2023-05-17 15:55:00,41.27,41.27,41.23,41.25,141784.0,40.8928,40.8928,40.8532,40.873,141784.0
2023-05-18 09:30:00,40.88,40.88,40.79,40.79,65233.0,40.5064,40.5064,40.4172,40.4172,65233.0
2023-05-18 09:35:00,40.79,40.81,40.77,40.81,29649.0,40.4172,40.437,40.3974,40.437,29649.0
2023-05-18 09:40:00,40.8,40.82,40.78,40.79,45794.0,40.4271,40.4469,40.4073,40.4172,45794.0
2023-05-18 09:45:00,40.79,40.8,40.78,40.79,34219.0,40.4172,40.4271,40.4073,40.4172,34219.0
2023-05-18 09:50:00,40.79,40.79,40.76,40.78,21921.0,40.4172,40.4172,40.3875,40.4073,21921.0
2023-05-18 09:55:00,40.77,40.79,40.77,40.79,19090.0,40.3974,40.4172,40.3974,40.4172,19090.0
2023-05-18 10:00:00,40.78,40.8,40.74,40.75,36277.0,40.4073,40.4271,40.3676,40.3776,36277.0
2023-05-18 10:05:00,40.75,40.79,40.74,40.78,25213.0,40.3776,40.4172,40.3676,40.4073,25213.0
2023-05-18 10:10:00,40.78,40.8,40.78,40.79,13203.0,40.4073,40.4271,40.4073,40.4172,13203.0
2023-05-18 10:15:00,40.8,40.81,40.78,40.8,72790.0,40.4271,40.437,40.4073,40.4271,72790.0
2023-05-18 10:20:00,40.8,40.83,40.8,40.8,61814.0,40.4271,40.4568,40.4271,40.4271,61814.0
2023-05-18 10:25:00,40.8,40.81,40.78,40.8,31039.0,40.4271,40.437,40.4073,40.4271,31039.0
2023-05-18 10:30:00,40.81,40.84,40.81,40.84,13587.0,40.437,40.4667,40.437,40.4667,13587.0
2023-05-18 10:35:00,40.84,40.84,40.83,40.84,10258.0,40.4667,40.4667,40.4568,40.4667,10258.0
2023-05-18 10:40:00,40.84,40.84,40.82,40.83,28790.0,40.4667,40.4667,40.4469,40.4568,28790.0
2023-05-18 10:45:00,40.84,40.86,40.82,40.86,6522.0,40.4667,40.4866,40.4469,40.4866,6522.0
2023-05-18 10:50:00,40.86,40.86,40.84,40.85,11167.0,40.4866,40.4866,40.4667,40.4766,11167.0
2023-05-18 10:55:00,40.86,40.86,40.84,40.84,13662.0,40.4866,40.4866,40.4667,40.4667,13662.0
2023-05-18 11:00:00,40.85,40.87,40.84,40.87,3740.0,40.4766,40.4965,40.4667,40.4965,3740.0
2023-05-18 11:05:00,40.87,40.89,40.86,40.89,4825.0,40.4965,40.5163,40.4866,40.5163,4825.0
2023-05-18 11:10:00,40.89,40.89,40.87,40.88,5800.0,40.5163,40.5163,40.4965,40.5064,5800.0
2023-05-18 11:15:00,40.88,40.89,40.87,40.88,17822.0,40.5064,40.5163,40.4965,40.5064,17822.0
2023-05-18 11:20:00,40.88,40.88,40.86,40.87,20071.0,40.5064,40.5064,40.4866,40.4965,20071.0
2023-05-18 11:25:00,40.88,40.89,40.86,40.88,14586.0,40.5064,40.5163,40.4866,40.5064,14586.0
2023-05-18 11:30:00,40.88,40.88,40.87,40.88,6667.0,40.5064,40.5064,40.4965,40.5064,6667.0
2023-05-18 11:35:00,40.88,40.88,40.87,40.88,5400.0,40.5064,40.5064,40.4965,40.5064,5400.0
2023-05-18 11:40:00,40.88,40.89,40.87,40.89,16008.0,40.5064,40.5163,40.4965,40.5163,16008.0
2023-05-18 11:45:00,40.89,40.92,40.88,40.91,26206.0,40.5163,40.546,40.5064,40.5361,26206.0
2023-05-18 11:50:00,40.91,40.93,40.91,40.93,5992.0,40.5361,40.5559,40.5361,40.5559,5992.0
2023-05-18 11:55:00,40.93,40.93,40.88,40.9,34746.0,40.5559,40.5559,40.5064,40.5262,34746.0
2023-05-18 12:00:00,40.9,40.9,40.89,40.9,2100.0,40.5262,40.5262,40.5163,40.5262,2100.0
2023-05-18 12:05:00,40.9,40.9,40.86,40.87,30052.0,40.5262,40.5262,40.4866,40.4965,30052.0
2023-05-18 12:10:00,40.88,40.88,40.85,40.85,28312.0,40.5064,40.5064,40.4766,40.4766,28312.0
2023-05-18 12:15:00,40.84,40.86,40.84,40.86,3500.0,40.4667,40.4866,40.4667,40.4866,3500.0
2023-05-18 12:20:00,40.86,40.86,40.84,40.84,15803.0,40.4866,40.4866,40.4667,40.4667,15803.0
2023-05-18 12:25:00,40.85,40.85,40.82,40.84,5008.0,40.4766,40.4766,40.4469,40.4667,5008.0
2023-05-18 12:30:00,40.84,40.85,40.84,40.85,1173.0,40.4667,40.4766,40.4667,40.4766,1173.0
2023-05-18 12:35:00,40.85,40.86,40.85,40.85,5226.0,40.4766,40.4866,40.4766,40.4766,5226.0
2023-05-18 12:40:00,40.84,40.85,40.84,40.84,19070.0,40.4667,40.4766,40.4667,40.4667,19070.0
2023-05-18 12:45:00,40.84,40.85,40.84,40.85,1925.0,40.4667,40.4766,40.4667,40.4766,1925.0
2023-05-18 12:50:00,40.84,40.85,40.84,40.84,9841.0,40.4667,40.4766,40.4667,40.4667,9841.0
2023-05-18 12:55:00,40.84,40.85,40.83,40.84,18616.0,40.4667,40.4766,40.4568,40.4667,18616.0
2023-05-18 13:00:00,40.85,40.86,40.85,40.86,7700.0,40.4766,40.4866,40.4766,40.4866,7700.0
2023-05-18 13:05:00,40.86,40.87,40.85,40.87,8410.0,40.4866,40.4965,40.4766,40.4965,8410.0
2023-05-18 13:10:00,40.86,40.87,40.86,40.87,8694.0,40.4866,40.4965,40.4866,40.4965,8694.0
2023-05-18 13:15:00,40.87,40.89,40.86,40.89,11823.0,40.4965,40.5163,40.4866,40.5163,11823.0
2023-05-18 13:20:00,40.88,40.88,40.87,40.88,8943.0,40.5064,40.5064,40.4965,40.5064,8943.0
2023-05-18 13:25:00,40.88,40.89,40.85,40.86,62628.0,40.5064,40.5163,40.4766,40.4866,62628.0
2023-05-18 13:30:00,40.85,40.87,40.85,40.87,11501.0,40.4766,40.4965,40.4766,40.4965,11501.0
2023-05-18 13:35:00,40.86,40.86,40.85,40.86,1900.0,40.4866,40.4866,40.4766,40.4866,1900.0
2023-05-18 13:40:00,40.85,40.86,40.85,40.85,8800.0,40.4766,40.4866,40.4766,40.4766,8800.0
2023-05-18 13:45:00,40.84,40.86,40.84,40.85,4091.0,40.4667,40.4866,40.4667,40.4766,4091.0
2023-05-18 13:50:00,40.86,40.86,40.84,40.85,20021.0,40.4866,40.4866,40.4667,40.4766,20021.0
2023-05-18 13:55:00,40.85,40.85,40.83,40.83,4346.0,40.4766,40.4766,40.4568,40.4568,4346.0
2023-05-18 14:00:00,40.84,40.86,40.84,40.86,9934.0,40.4667,40.4866,40.4667,40.4866,9934.0
2023-05-18 14:05:00,40.85,40.87,40.85,40.87,5652.0,40.4766,40.4965,40.4766,40.4965,5652.0
2023-05-18 14:10:00,40.87,40.87,40.85,40.85,9458.0,40.4965,40.4965,40.4766,40.4766,9458.0
2023-05-18 14:15:00,40.85,40.87,40.85,40.87,7820.0,40.4766,40.4965,40.4766,40.4965,7820.0
2023-05-18 14:20:00,40.87,40.88,40.86,40.88,16460.0,40.4965,40.5064,40.4866,40.5064,16460.0
2023-05-18 14:25:00,40.88,40.89,40.87,40.88,32779.0,40.5064,40.5163,40.4965,40.5064,32779.0
2023-05-18 14:30:00,40.88,40.89,40.88,40.88,17377.0,40.5064,40.5163,40.5064,40.5064,17377.0
2023-05-18 14:35:00,40.89,40.9,40.88,40.89,10618.0,40.5163,40.5262,40.5064,40.5163,10618.0
2023-05-18 14:40:00,40.9,40.9,40.88,40.89,20739.0,40.5262,40.5262,40.5064,40.5163,20739.0
2023-05-18 14:45:00,40.89,40.9,40.88,40.9,22821.0,40.5163,40.5262,40.5064,40.5262,22821.0
2023-05-18 14:50:00,40.89,40.9,40.89,40.9,15081.0,40.5163,40.5262,40.5163,40.5262,15081.0
2023-05-18 14:55:00,40.9,40.9,40.89,40.9,7840.0,40.5262,40.5262,40.5163,40.5262,7840.0
2023-05-18 15:00:00,40.9,40.9,40.88,40.89,88462.0,40.5262,40.5262,40.5064,40.5163,88462.0
2023-05-18 15:05:00,40.88,40.89,40.88,40.89,18941.0,40.5064,40.5163,40.5064,40.5163,18941.0
2023-05-18 15:10:00,40.89,40.89,40.88,40.89,12077.0,40.5163,40.5163,40.5064,40.5163,12077.0
2023-05-18 15:15:00,40.89,40.93,40.89,40.93,44493.0,40.5163,40.5559,40.5163,40.5559,44493.0
2023-05-18 15:20:00,40.93,40.93,40.91,40.91,23788.0,40.5559,40.5559,40.5361,40.5361,23788.0
2023-05-18 15:25:00,40.91,40.92,40.91,40.91,11357.0,40.5361,40.546,40.5361,40.5361,11357.0
2023-05-18 15:30:00,40.91,40.92,40.91,40.92,9380.0,40.5361,40.546,40.5361,40.546,9380.0
2023-05-18 15:35:00,40.92,40.92,40.9,40.91,63129.0,40.546,40.546,40.5262,40.5361,63129.0
2023-05-18 15:40:00,40.91,40.93,40.9,40.93,70583.0,40.5361,40.5559,40.5262,40.5559,70583.0
2023-05-18 15:45:00,40.93,40.93,40.92,40.93,27516.0,40.5559,40.5559,40.546,40.5559,27516.0
2023-05-18 15:50:00,40.93,40.95,40.93,40.94,63494.0,40.5559,40.5757,40.5559,40.5658,63494.0
2023-05-18 15:55:00,40.94,40.94,40.92,40.93,233481.0,40.5658,40.5658,40.546,40.5559,233481.0
2023-05-19 09:30:00,40.9,40.97,40.9,40.96,43650.0,40.5262,40.5955,40.5262,40.5856,43650.0
2023-05-19 09:35:00,40.97,40.98,40.93,40.94,190028.0,40.5955,40.6055,40.5559,40.5658,190028.0
2023-05-19 09:40:00,40.93,40.95,40.92,40.94,43008.0,40.5559,40.5757,40.546,40.5658,43008.0
2023-05-19 09:45:00,40.94,40.96,40.93,40.94,41315.0,40.5658,40.5856,40.5559,40.5658,41315.0
2023-05-19 09:50:00,40.94,40.98,40.94,40.96,45220.0,40.5658,40.6055,40.5658,40.5856,45220.0
2023-05-19 09:55:00,40.96,40.96,40.95,40.96,3268.0,40.5856,40.5856,40.5757,40.5856,3268.0
2023-05-19 10:00:00,40.96,40.96,40.92,40.93,26820.0,40.5856,40.5856,40.546,40.5559,26820.0
2023-05-19 10:05:00,40.93,40.94,40.92,40.93,8397.0,40.5559,40.5658,40.546,40.5559,8397.0
2023-05-19 10:10:00,40.92,40.93,40.91,40.92,15088.0,40.546,40.5559,40.5361,40.546,15088.0
2023-05-19 10:15:00,40.91,40.93,40.91,40.92,63088.0,40.5361,40.5559,40.5361,40.546,63088.0
2023-05-19 10:20:00,40.93,40.94,40.92,40.93,25055.0,40.5559,40.5658,40.546,40.5559,25055.0
2023-05-19 10:25:00,40.94,40.94,40.93,40.94,10190.0,40.5658,40.5658,40.5559,40.5658,10190.0
2023-05-19 10:30:00,40.94,40.94,40.93,40.94,9200.0,40.5658,40.5658,40.5559,40.5658,9200.0
2023-05-19 10:35:00,40.94,40.94,40.91,40.92,11981.0,40.5658,40.5658,40.5361,40.546,11981.0
2023-05-19 10:40:00,40.92,40.92,40.9,40.91,5800.0,40.546,40.546,40.5262,40.5361,5800.0
2023-05-19 10:45:00,40.91,40.91,40.89,40.9,4680.0,40.5361,40.5361,40.5163,40.5262,4680.0
2023-05-19 10:50:00,40.9,40.91,40.89,40.9,23067.0,40.5262,40.5361,40.5163,40.5262,23067.0
2023-05-19 10:55:00,40.89,40.89,40.87,40.88,8987.0,40.5163,40.5163,40.4965,40.5064,8987.0
2023-05-19 11:00:00,40.88,40.88,40.87,40.87,5955.0,40.5064,40.5064,40.4965,40.4965,5955.0
2023-05-19 11:05:00,40.87,40.87,40.84,40.84,22985.0,40.4965,40.4965,40.4667,40.4667,22985.0
2023-05-19 11:10:00,40.84,40.85,40.82,40.85,31167.0,40.4667,40.4766,40.4469,40.4766,31167.0
2023-05-19 11:15:00,40.85,40.9,40.84,40.89,20395.0,40.4766,40.5262,40.4667,40.5163,20395.0
2023-05-19 11:20:00,40.9,40.92,40.88,40.89,23003.0,40.5262,40.546,40.5064,40.5163,23003.0
2023-05-19 11:25:00,40.89,40.9,40.86,40.87,24870.0,40.5163,40.5262,40.4866,40.4965,24870.0
2023-05-19 11:30:00,40.86,40.86,40.83,40.85,25693.0,40.4866,40.4866,40.4568,40.4766,25693.0
2023-05-19 11:35:00,40.85,40.85,40.8,40.82,15862.0,40.4766,40.4766,40.4271,40.4469,15862.0
2023-05-19 11:40:00,40.82,40.83,40.81,40.83,18296.0,40.4469,40.4568,40.437,40.4568,18296.0
2023-05-19 11:45:00,40.82,40.85,40.82,40.83,11702.0,40.4469,40.4766,40.4469,40.4568,11702.0
2023-05-19 11:50:00,40.83,40.84,40.83,40.84,3819.0,40.4568,40.4667,40.4568,40.4667,3819.0
2023-05-19 11:55:00,40.84,40.86,40.82,40.83,43001.0,40.4667,40.4866,40.4469,40.4568,43001.0
2023-05-19 12:00:00,40.83,40.84,40.81,40.84,18711.0,40.4568,40.4667,40.437,40.4667,18711.0
2023-05-19 12:05:00,40.84,40.85,40.82,40.83,12272.0,40.4667,40.4766,40.4469,40.4568,12272.0
2023-05-19 12:10:00,40.82,40.84,40.81,40.82,12049.0,40.4469,40.4667,40.437,40.4469,12049.0
2023-05-19 12:15:00,40.82,40.83,40.81,40.83,16864.0,40.4469,40.4568,40.437,40.4568,16864.0
2023-05-19 12:20:00,40.83,40.85,40.82,40.83,17743.0,40.4568,40.4766,40.4469,40.4568,17743.0
2023-05-19 12:25:00,40.84,40.86,40.84,40.86,8136.0,40.4667,40.4866,40.4667,40.4866,8136.0
2023-05-19 12:30:00,40.86,40.86,40.83,40.84,15250.0,40.4866,40.4866,40.4568,40.4667,15250.0
2023-05-19 12:35:00,40.84,40.86,40.83,40.86,29763.0,40.4667,40.4866,40.4568,40.4866,29763.0
2023-05-19 12:40:00,40.86,40.87,40.85,40.87,21271.0,40.4866,40.4965,40.4766,40.4965,21271.0
2023-05-19 12:45:00,40.87,40.87,40.86,40.87,8543.0,40.4965,40.4965,40.4866,40.4965,8543.0
2023-05-19 12:50:00,40.87,40.9,40.86,40.9,15219.0,40.4965,40.5262,40.4866,40.5262,15219.0
2023-05-19 12:55:00,40.9,40.9,40.88,40.89,27590.0,40.5262,40.5262,40.5064,40.5163,27590.0
2023-05-19 13:00:00,40.89,40.91,40.89,40.89,12986.0,40.5163,40.5361,40.5163,40.5163,12986.0
2023-05-19 13:05:00,40.9,40.9,40.88,40.89,19057.0,40.5262,40.5262,40.5064,40.5163,19057.0
2023-05-19 13:10:00,40.88,40.88,40.87,40.88,4590.0,40.5064,40.5064,40.4965,40.5064,4590.0
2023-05-19 13:15:00,40.88,40.89,40.87,40.88,7921.0,40.5064,40.5163,40.4965,40.5064,7921.0
2023-05-19 13:20:00,40.88,40.88,40.87,40.87,3650.0,40.5064,40.5064,40.4965,40.4965,3650.0
2023-05-19 13:25:00,40.88,40.88,40.85,40.86,7200.0,40.5064,40.5064,40.4766,40.4866,7200.0
2023-05-19 13:30:00,40.87,40.87,40.86,40.87,4655.0,40.4965,40.4965,40.4866,40.4965,4655.0
2023-05-19 13:35:00,40.88,40.88,40.87,40.88,3963.0,40.5064,40.5064,40.4965,40.5064,3963.0
2023-05-19 13:40:00,40.88,40.88,40.87,40.87,8030.0,40.5064,40.5064,40.4965,40.4965,8030.0
2023-05-19 13:45:00,40.87,40.88,40.86,40.87,7671.0,40.4965,40.5064,40.4866,40.4965,7671.0
2023-05-19 13:50:00,40.87,40.87,40.85,40.87,7749.0,40.4965,40.4965,40.4766,40.4965,7749.0
2023-05-19 13:55:00,40.87,40.87,40.85,40.86,11139.0,40.4965,40.4965,40.4766,40.4866,11139.0
2023-05-19 14:00:00,40.86,40.86,40.84,40.85,9456.0,40.4866,40.4866,40.4667,40.4766,9456.0
2023-05-19 14:05:00,40.85,40.86,40.84,40.85,20844.0,40.4766,40.4866,40.4667,40.4766,20844.0
2023-05-19 14:10:00,40.85,40.85,40.83,40.84,21265.0,40.4766,40.4766,40.4568,40.4667,21265.0
2023-05-19 14:15:00,40.84,40.85,40.83,40.84,63405.0,40.4667,40.4766,40.4568,40.4667,63405.0
2023-05-19 14:20:00,40.85,40.87,40.85,40.87,18763.0,40.4766,40.4965,40.4766,40.4965,18763.0
2023-05-19 14:25:00,40.87,40.87,40.84,40.85,5800.0,40.4965,40.4965,40.4667,40.4766,5800.0
2023-05-19 14:30:00,40.85,40.85,40.83,40.84,12786.0,40.4766,40.4766,40.4568,40.4667,12786.0
2023-05-19 14:35:00,40.84,40.86,40.84,40.86,6888.0,40.4667,40.4866,40.4667,40.4866,6888.0
2023-05-19 14:40:00,40.85,40.86,40.83,40.84,6650.0,40.4766,40.4866,40.4568,40.4667,6650.0
2023-05-19 14:45:00,40.84,40.84,40.82,40.82,8031.0,40.4667,40.4667,40.4469,40.4469,8031.0
2023-05-19 14:50:00,40.83,40.84,40.83,40.84,3255.0,40.4568,40.4667,40.4568,40.4667,3255.0
2023-05-19 14:55:00,40.85,40.86,40.85,40.86,7682.0,40.4766,40.4866,40.4766,40.4866,7682.0
2023-05-19 15:00:00,40.86,40.87,40.85,40.86,19563.0,40.4866,40.4965,40.4766,40.4866,19563.0
2023-05-19 15:05:00,40.86,40.86,40.85,40.86,5100.0,40.4866,40.4866,40.4766,40.4866,5100.0
2023-05-19 15:10:00,40.85,40.87,40.85,40.87,15117.0,40.4766,40.4965,40.4766,40.4965,15117.0
2023-05-19 15:15:00,40.87,40.87,40.85,40.85,9913.0,40.4965,40.4965,40.4766,40.4766,9913.0
2023-05-19 15:20:00,40.85,40.86,40.84,40.86,17620.0,40.4766,40.4866,40.4667,40.4866,17620.0
2023-05-19 15:25:00,40.86,40.86,40.85,40.85,20776.0,40.4866,40.4866,40.4766,40.4766,20776.0
2023-05-19 15:30:00,40.85,40.86,40.84,40.86,19020.0,40.4766,40.4866,40.4667,40.4866,19020.0
2023-05-19 15:35:00,40.86,40.87,40.85,40.87,12323.0,40.4866,40.4965,40.4766,40.4965,12323.0
2023-05-19 15:40:00,40.86,40.88,40.86,40.88,8501.0,40.4866,40.5064,40.4866,40.5064,8501.0
2023-05-19 15:45:00,40.88,40.89,40.87,40.88,23109.0,40.5064,40.5163,40.4965,40.5064,23109.0
2023-05-19 15:50:00,40.88,40.89,40.87,40.89,23533.0,40.5064,40.5163,40.4965,40.5163,23533.0
2023-05-19 15:55:00,40.88,40.91,40.88,40.9,77948.0,40.5064,40.5361,40.5064,40.5262,77948.0
2023-05-22 09:30:00,41.2,41.23,41.14,41.21,403683.0,40.8234,40.8532,40.764,40.8334,403683.0
2023-05-22 09:35:00,41.21,41.25,41.2,41.24,42883.0,40.8334,40.873,40.8234,40.8631,42883.0
2023-05-22 09:40:00,41.25,41.28,41.24,41.26,118527.0,40.873,40.9027,40.8631,40.8829,118527.0
2023-05-22 09:45:00,41.26,41.27,41.24,41.26,38478.0,40.8829,40.8928,40.8631,40.8829,38478.0
2023-05-22 09:50:00,41.27,41.27,41.25,41.26,48401.0,40.8928,40.8928,40.873,40.8829,48401.0
2023-05-22 09:55:00,41.26,41.26,41.23,41.24,27949.0,40.8829,40.8829,40.8532,40.8631,27949.0
2023-05-22 10:00:00,41.23,41.24,41.21,41.22,27113.0,40.8532,40.8631,40.8334,40.8433,27113.0
2023-05-22 10:05:00,41.21,41.22,41.18,41.19,76547.0,40.8334,40.8433,40.8036,40.8135,76547.0
2023-05-22 10:10:00,41.2,41.25,41.19,41.24,46634.0,40.8234,40.873,40.8135,40.8631,46634.0
2023-05-22 10:15:00,41.24,41.25,41.23,41.24,33342.0,40.8631,40.873,40.8532,40.8631,33342.0
2023-05-22 10:20:00,41.25,41.26,41.24,41.25,55948.0,40.873,40.8829,40.8631,40.873,55948.0
2023-05-22 10:25:00,41.25,41.27,41.24,41.25,95417.0,40.873,40.8928,40.8631,40.873,95417.0
2023-05-22 10:30:00,41.26,41.26,41.24,41.26,32504.0,40.8829,40.8829,40.8631,40.8829,32504.0
2023-05-22 10:35:00,41.26,41.26,41.24,41.24,24158.0,40.8829,40.8829,40.8631,40.8631,24158.0
2023-05-22 10:40:00,41.24,41.25,41.23,41.24,10490.0,40.8631,40.873,40.8532,40.8631,10490.0
2023-05-22 10:45:00,41.24,41.25,41.23,41.23,13405.0,40.8631,40.873,40.8532,40.8532,13405.0
2023-05-22 10:50:00,41.23,41.24,41.23,41.23,17579.0,40.8532,40.8631,40.8532,40.8532,17579.0
2023-05-22 10:55:00,41.23,41.24,41.21,41.24,34794.0,40.8532,40.8631,40.8334,40.8631,34794.0
2023-05-22 11:00:00,41.25,41.26,41.24,41.24,17802.0,40.873,40.8829,40.8631,40.8631,17802.0
2023-05-22 11:05:00,41.25,41.25,41.24,41.24,46368.0,40.873,40.873,40.8631,40.8631,46368.0
2023-05-22 11:10:00,41.24,41.25,41.24,41.24,37182.0,40.8631,40.873,40.8631,40.8631,37182.0
2023-05-22 11:15:00,41.23,41.24,41.23,41.23,20546.0,40.8532,40.8631,40.8532,40.8532,20546.0
2023-05-22 11:20:00,41.23,41.24,41.23,41.24,8710.0,40.8532,40.8631,40.8532,40.8631,8710.0
2023-05-22 11:25:00,41.23,41.25,41.23,41.24,31606.0,40.8532,40.873,40.8532,40.8631,31606.0
2023-05-22 11:30:00,41.24,41.25,41.23,41.23,18107.0,40.8631,40.873,40.8532,40.8532,18107.0
2023-05-22 11:35:00,41.23,41.24,41.23,41.23,12431.0,40.8532,40.8631,40.8532,40.8532,12431.0
2023-05-22 11:40:00,41.23,41.24,41.22,41.23,22784.0,40.8532,40.8631,40.8433,40.8532,22784.0
2023-05-22 11:45:00,41.22,41.23,41.22,41.23,7754.0,40.8433,40.8532,40.8433,40.8532,7754.0
2023-05-22 11:50:00,41.23,41.24,41.22,41.24,12950.0,40.8532,40.8631,40.8433,40.8631,12950.0
2023-05-22 11:55:00,41.24,41.26,41.23,41.25,56347.0,40.8631,40.8829,40.8532,40.873,56347.0
2023-05-22 12:00:00,41.25,41.26,41.24,41.26,8699.0,40.873,40.8829,40.8631,40.8829,8699.0
2023-05-22 12:05:00,41.25,41.26,41.24,41.25,39090.0,40.873,40.8829,40.8631,40.873,39090.0
2023-05-22 12:10:00,41.25,41.26,41.25,41.26,3571.0,40.873,40.8829,40.873,40.8829,3571.0
2023-05-22 12:15:00,41.26,41.26,41.24,41.26,30953.0,40.8829,40.8829,40.8631,40.8829,30953.0
2023-05-22 12:20:00,41.26,41.26,41.24,41.24,13994.0,40.8829,40.8829,40.8631,40.8631,13994.0
2023-05-22 12:25:00,41.24,41.26,41.24,41.26,6601.0,40.8631,40.8829,40.8631,40.8829,6601.0
2023-05-22 12:30:00,41.25,41.25,41.24,41.24,13674.0,40.873,40.873,40.8631,40.8631,13674.0
2023-05-22 12:35:00,41.24,41.25,41.24,41.25,1510.0,40.8631,40.873,40.8631,40.873,1510.0
2023-05-22 12:40:00,41.24,41.25,41.24,41.25,21060.0,40.8631,40.873,40.8631,40.873,21060.0
2023-05-22 12:45:00,41.25,41.26,41.24,41.25,32081.0,40.873,40.8829,40.8631,40.873,32081.0
2023-05-22 12:50:00,41.24,41.25,41.24,41.25,1900.0,40.8631,40.873,40.8631,40.873,1900.0
2023-05-22 12:55:00,41.25,41.26,41.24,41.26,6700.0,40.873,40.8829,40.8631,40.8829,6700.0
2023-05-22 13:00:00,41.26,41.27,41.26,41.27,32349.0,40.8829,40.8928,40.8829,40.8928,32349.0
2023-05-22 13:05:00,41.27,41.27,41.26,41.27,15598.0,40.8928,40.8928,40.8829,40.8928,15598.0
2023-05-22 13:10:00,41.27,41.28,41.25,41.26,66766.0,40.8928,40.9027,40.873,40.8829,66766.0
2023-05-22 13:15:00,41.26,41.26,41.24,41.26,13648.0,40.8829,40.8829,40.8631,40.8829,13648.0
2023-05-22 13:20:00,41.26,41.27,41.26,41.27,5800.0,40.8829,40.8928,40.8829,40.8928,5800.0
2023-05-22 13:25:00,41.27,41.27,41.26,41.27,8109.0,40.8928,40.8928,40.8829,40.8928,8109.0
2023-05-22 13:30:00,41.27,41.28,41.26,41.27,19289.0,40.8928,40.9027,40.8829,40.8928,19289.0
2023-05-22 13:35:00,41.28,41.28,41.27,41.28,11138.0,40.9027,40.9027,40.8928,40.9027,11138.0
2023-05-22 13:40:00,41.28,41.29,41.28,41.28,38491.0,40.9027,40.9126,40.9027,40.9027,38491.0
2023-05-22 13:45:00,41.28,41.29,41.28,41.28,14407.0,40.9027,40.9126,40.9027,40.9027,14407.0
2023-05-22 13:50:00,41.29,41.29,41.28,41.29,10392.0,40.9126,40.9126,40.9027,40.9126,10392.0
2023-05-22 13:55:00,41.29,41.29,41.28,41.28,39220.0,40.9126,40.9126,40.9027,40.9027,39220.0
2023-05-22 14:00:00,41.28,41.29,41.28,41.28,16849.0,40.9027,40.9126,40.9027,40.9027,16849.0
2023-05-22 14:05:00,41.28,41.29,41.27,41.27,28613.0,40.9027,40.9126,40.8928,40.8928,28613.0
2023-05-22 14:10:00,41.28,41.28,41.27,41.27,700.0,40.9027,40.9027,40.8928,40.8928,700.0
2023-05-22 14:15:00,41.27,41.29,41.27,41.29,12873.0,40.8928,40.9126,40.8928,40.9126,12873.0
2023-05-22 14:20:00,41.29,41.29,41.28,41.29,8509.0,40.9126,40.9126,40.9027,40.9126,8509.0
2023-05-22 14:25:00,41.29,41.29,41.28,41.29,13037.0,40.9126,40.9126,40.9027,40.9126,13037.0
2023-05-22 14:30:00,41.29,41.29,41.28,41.29,14351.0,40.9126,40.9126,40.9027,40.9126,14351.0
2023-05-22 14:35:00,41.29,41.29,41.28,41.29,18598.0,40.9126,40.9126,40.9027,40.9126,18598.0
2023-05-22 14:40:00,41.29,41.3,41.28,41.3,20502.0,40.9126,40.9225,40.9027,40.9225,20502.0
2023-05-22 14:45:00,41.3,41.3,41.29,41.3,39612.0,40.9225,40.9225,40.9126,40.9225,39612.0
2023-05-22 14:50:00,41.3,41.3,41.29,41.3,9752.0,40.9225,40.9225,40.9126,40.9225,9752.0
2023-05-22 14:55:00,41.3,41.3,41.28,41.29,29831.0,40.9225,40.9225,40.9027,40.9126,29831.0
2023-05-22 15:00:00,41.29,41.29,41.28,41.29,9442.0,40.9126,40.9126,40.9027,40.9126,9442.0
2023-05-22 15:05:00,41.29,41.29,41.28,41.29,16094.0,40.9126,40.9126,40.9027,40.9126,16094.0
2023-05-22 15:10:00,41.28,41.29,41.28,41.29,24771.0,40.9027,40.9126,40.9027,40.9126,24771.0
2023-05-22 15:15:00,41.28,41.29,41.28,41.29,22021.0,40.9027,40.9126,40.9027,40.9126,22021.0
2023-05-22 15:20:00,41.29,41.29,41.27,41.27,31889.0,40.9126,40.9126,40.8928,40.8928,31889.0
2023-05-22 15:25:00,41.27,41.28,41.25,41.26,26308.0,40.8928,40.9027,40.873,40.8829,26308.0
2023-05-22 15:30:00,41.26,41.26,41.25,41.26,19860.0,40.8829,40.8829,40.873,40.8829,19860.0
2023-05-22 15:35:00,41.26,41.26,41.25,41.26,12904.0,40.8829,40.8829,40.873,40.8829,12904.0
2023-05-22 15:40:00,41.26,41.27,41.25,41.27,36979.0,40.8829,40.8928,40.873,40.8928,36979.0
2023-05-22 15:45:00,41.27,41.28,41.26,41.28,51311.0,40.8928,40.9027,40.8829,40.9027,51311.0
2023-05-22 15:50:00,41.27,41.28,41.27,41.27,67242.0,40.8928,40.9027,40.8928,40.8928,67242.0
2023-05-22 15:55:00,41.27,41.28,41.25,41.26,144603.0,40.8928,40.9027,40.873,40.8829,144603.0
2023-05-23 09:30:00,41.27,41.28,41.25,41.27,41988.0,40.8928,40.9027,40.873,40.8928,41988.0
2023-05-23 09:35:00,41.26,41.28,41.25,41.26,31286.0,40.8829,40.9027,40.873,40.8829,31286.0
2023-05-23 09:40:00,41.26,41.27,41.24,41.26,118495.0,40.8829,40.8928,40.8631,40.8829,118495.0
2023-05-23 09:45:00,41.26,41.26,41.24,41.25,39985.0,40.8829,40.8829,40.8631,40.873,39985.0
2023-05-23 09:50:00,41.25,41.27,41.24,41.27,20049.0,40.873,40.8928,40.8631,40.8928,20049.0
2023-05-23 09:55:00,41.27,41.28,41.26,41.27,24119.0,40.8928,40.9027,40.8829,40.8928,24119.0
2023-05-23 10:00:00,41.28,41.3,41.27,41.3,11732.0,40.9027,40.9225,40.8928,40.9225,11732.0
2023-05-23 10:05:00,41.29,41.3,41.28,41.3,18604.0,40.9126,40.9225,40.9027,40.9225,18604.0
2023-05-23 10:10:00,41.3,41.3,41.29,41.3,15258.0,40.9225,40.9225,40.9126,40.9225,15258.0
2023-05-23 10:15:00,41.3,41.32,41.27,41.3,15908.0,40.9225,40.9423,40.8928,40.9225,15908.0
2023-05-23 10:20:00,41.31,41.32,41.28,41.29,8716.0,40.9324,40.9423,40.9027,40.9126,8716.0
2023-05-23 10:25:00,41.29,41.31,41.28,41.31,8660.0,40.9126,40.9324,40.9027,40.9324,8660.0
2023-05-23 10:30:00,41.3,41.32,41.29,41.3,31897.0,40.9225,40.9423,40.9126,40.9225,31897.0
2023-05-23 10:35:00,41.3,41.31,41.28,41.31,15067.0,40.9225,40.9324,40.9027,40.9324,15067.0
2023-05-23 10:40:00,41.3,41.31,41.27,41.27,11022.0,40.9225,40.9324,40.8928,40.8928,11022.0
2023-05-23 10:45:00,41.27,41.28,41.27,41.27,4982.0,40.8928,40.9027,40.8928,40.8928,4982.0
2023-05-23 10:50:00,41.27,41.27,41.25,41.25,29895.0,40.8928,40.8928,40.873,40.873,29895.0
2023-05-23 10:55:00,41.25,41.26,41.24,41.25,13541.0,40.873,40.8829,40.8631,40.873,13541.0
2023-05-23 11:00:00,41.25,41.28,41.25,41.28,6444.0,40.873,40.9027,40.873,40.9027,6444.0
2023-05-23 11:05:00,41.27,41.27,41.24,41.25,22183.0,40.8928,40.8928,40.8631,40.873,22183.0
2023-05-23 11:10:00,41.25,41.25,41.23,41.23,28083.0,40.873,40.873,40.8532,40.8532,28083.0
2023-05-23 11:15:00,41.24,41.24,41.22,41.23,17921.0,40.8631,40.8631,40.8433,40.8532,17921.0
2023-05-23 11:20:00,41.23,41.23,41.22,41.23,5857.0,40.8532,40.8532,40.8433,40.8532,5857.0
2023-05-23 11:25:00,41.23,41.25,41.22,41.25,6011.0,40.8532,40.873,40.8433,40.873,6011.0
2023-05-23 11:30:00,41.25,41.26,41.24,41.25,14702.0,40.873,40.8829,40.8631,40.873,14702.0
2023-05-23 11:35:00,41.25,41.26,41.24,41.26,12618.0,40.873,40.8829,40.8631,40.8829,12618.0
2023-05-23 11:40:00,41.26,41.28,41.25,41.27,9027.0,40.8829,40.9027,40.873,40.8928,9027.0
2023-05-23 11:45:00,41.27,41.28,41.27,41.27,4607.0,40.8928,40.9027,40.8928,40.8928,4607.0
2023-05-23 11:50:00,41.27,41.27,41.26,41.27,9487.0,40.8928,40.8928,40.8829,40.8928,9487.0
2023-05-23 11:55:00,41.27,41.27,41.25,41.26,8317.0,40.8928,40.8928,40.873,40.8829,8317.0
2023-05-23 12:00:00,41.26,41.26,41.24,41.25,10899.0,40.8829,40.8829,40.8631,40.873,10899.0
2023-05-23 12:05:00,41.25,41.25,41.24,41.25,16948.0,40.873,40.873,40.8631,40.873,16948.0
2023-05-23 12:10:00,41.24,41.25,41.23,41.23,7324.0,40.8631,40.873,40.8532,40.8532,7324.0
2023-05-23 12:15:00,41.23,41.23,41.22,41.22,9401.0,40.8532,40.8532,40.8433,40.8433,9401.0
2023-05-23 12:20:00,41.23,41.24,41.22,41.23,16246.0,40.8532,40.8631,40.8433,40.8532,16246.0
2023-05-23 12:25:00,41.22,41.23,41.21,41.22,6544.0,40.8433,40.8532,40.8334,40.8433,6544.0
2023-05-23 12:30:00,41.22,41.22,41.2,41.21,18728.0,40.8433,40.8433,40.8234,40.8334,18728.0
2023-05-23 12:35:00,41.2,41.21,41.17,41.18,43718.0,40.8234,40.8334,40.7937,40.8036,43718.0
2023-05-23 12:40:00,41.18,41.19,41.17,41.18,5761.0,40.8036,40.8135,40.7937,40.8036,5761.0
2023-05-23 12:45:00,41.18,41.2,41.17,41.19,23313.0,40.8036,40.8234,40.7937,40.8135,23313.0
2023-05-23 12:50:00,41.19,41.21,41.19,41.2,8200.0,40.8135,40.8334,40.8135,40.8234,8200.0
2023-05-23 12:55:00,41.2,41.22,41.2,41.21,6811.0,40.8234,40.8433,40.8234,40.8334,6811.0
2023-05-23 13:00:00,41.21,41.21,41.2,41.21,8443.0,40.8334,40.8334,40.8234,40.8334,8443.0
2023-05-23 13:05:00,41.21,41.25,41.2,41.25,8048.0,40.8334,40.873,40.8234,40.873,8048.0
2023-05-23 13:10:00,41.25,41.25,41.24,41.25,7289.0,40.873,40.873,40.8631,40.873,7289.0
2023-05-23 13:15:00,41.25,41.26,41.24,41.25,37473.0,40.873,40.8829,40.8631,40.873,37473.0
2023-05-23 13:20:00,41.25,41.25,41.23,41.23,13364.0,40.873,40.873,40.8532,40.8532,13364.0
2023-05-23 13:25:00,41.23,41.25,41.2,41.2,24348.0,40.8532,40.873,40.8234,40.8234,24348.0
2023-05-23 13:30:00,41.2,41.22,41.19,41.21,41319.0,40.8234,40.8433,40.8135,40.8334,41319.0
2023-05-23 13:35:00,41.21,41.22,41.2,41.21,5640.0,40.8334,40.8433,40.8234,40.8334,5640.0
2023-05-23 13:40:00,41.21,41.23,41.21,41.22,12994.0,40.8334,40.8532,40.8334,40.8433,12994.0
2023-05-23 13:45:00,41.22,41.23,41.21,41.21,27846.0,40.8433,40.8532,40.8334,40.8334,27846.0
2023-05-23 13:50:00,41.2,41.22,41.2,41.2,17043.0,40.8234,40.8433,40.8234,40.8234,17043.0
2023-05-23 13:55:00,41.21,41.21,41.19,41.2,7521.0,40.8334,40.8334,40.8135,40.8234,7521.0
2023-05-23 14:00:00,41.2,41.21,41.19,41.2,4000.0,40.8234,40.8334,40.8135,40.8234,4000.0
2023-05-23 14:05:00,41.21,41.22,41.2,41.22,11300.0,40.8334,40.8433,40.8234,40.8433,11300.0
2023-05-23 14:10:00,41.21,41.22,41.19,41.2,13148.0,40.8334,40.8433,40.8135,40.8234,13148.0
2023-05-23 14:15:00,41.2,41.2,41.18,41.19,2807.0,40.8234,40.8234,40.8036,40.8135,2807.0
2023-05-23 14:20:00,41.18,41.19,41.15,41.16,19852.0,40.8036,40.8135,40.7739,40.7838,19852.0
2023-05-23 14:25:00,41.15,41.17,41.14,41.17,18858.0,40.7739,40.7937,40.764,40.7937,18858.0
2023-05-23 14:30:00,41.16,41.18,41.16,41.17,20893.0,40.7838,40.8036,40.7838,40.7937,20893.0
2023-05-23 14:35:00,41.17,41.18,41.15,41.16,11784.0,40.7937,40.8036,40.7739,40.7838,11784.0
2023-05-23 14:40:00,41.16,41.16,41.14,41.14,17913.0,40.7838,40.7838,40.764,40.764,17913.0
2023-05-23 14:45:00,41.15,41.16,41.14,41.15,7900.0,40.7739,40.7838,40.764,40.7739,7900.0
2023-05-23 14:50:00,41.16,41.18,41.16,41.16,9043.0,40.7838,40.8036,40.7838,40.7838,9043.0
2023-05-23 14:55:00,41.16,41.17,41.16,41.16,7507.0,40.7838,40.7937,40.7838,40.7838,7507.0
2023-05-23 15:00:00,41.16,41.17,41.16,41.16,32712.0,40.7838,40.7937,40.7838,40.7838,32712.0
2023-05-23 15:05:00,41.16,41.17,41.15,41.16,24402.0,40.7838,40.7937,40.7739,40.7838,24402.0
2023-05-23 15:10:00,41.16,41.17,41.15,41.16,10058.0,40.7838,40.7937,40.7739,40.7838,10058.0
2023-05-23 15:15:00,41.16,41.17,41.11,41.13,40421.0,40.7838,40.7937,40.7343,40.7541,40421.0
2023-05-23 15:20:00,41.13,41.15,41.12,41.15,15574.0,40.7541,40.7739,40.7442,40.7739,15574.0
2023-05-23 15:25:00,41.15,41.16,41.14,41.14,23721.0,40.7739,40.7838,40.764,40.764,23721.0
2023-05-23 15:30:00,41.15,41.16,41.14,41.16,35218.0,40.7739,40.7838,40.764,40.7838,35218.0
2023-05-23 15:35:00,41.16,41.16,41.13,41.14,57677.0,40.7838,40.7838,40.7541,40.764,57677.0
2023-05-23 15:40:00,41.15,41.15,41.13,41.14,21468.0,40.7739,40.7739,40.7541,40.764,21468.0
2023-05-23 15:45:00,41.14,41.15,41.13,41.14,27356.0,40.764,40.7739,40.7541,40.764,27356.0
2023-05-23 15:50:00,41.14,41.14,41.11,41.12,60770.0,40.764,40.764,40.7343,40.7442,60770.0
2023-05-23 15:55:00,41.12,41.14,41.11,41.12,120724.0,40.7442,40.764,40.7343,40.7442,120724.0
2023-05-24 09:30:00,41.29,41.31,41.27,41.29,46959.0,40.9126,40.9324,40.8928,40.9126,46959.0
2023-05-24 09:35:00,41.29,41.3,41.26,41.28,181984.0,40.9126,40.9225,40.8829,40.9027,181984.0
2023-05-24 09:40:00,41.28,41.29,41.23,41.26,32942.0,40.9027,40.9126,40.8532,40.8829,32942.0
2023-05-24 09:45:00,41.26,41.27,41.25,41.25,8900.0,40.8829,40.8928,40.873,40.873,8900.0
2023-05-24 09:50:00,41.25,41.26,41.22,41.23,6512.0,40.873,40.8829,40.8433,40.8532,6512.0
2023-05-24 09:55:00,41.23,41.24,41.22,41.23,17249.0,40.8532,40.8631,40.8433,40.8532,17249.0
2023-05-24 10:00:00,41.23,41.25,41.22,41.23,18090.0,40.8532,40.873,40.8433,40.8532,18090.0
2023-05-24 10:05:00,41.22,41.23,41.21,41.23,4350.0,40.8433,40.8532,40.8334,40.8532,4350.0
2023-05-24 10:10:00,41.22,41.23,41.21,41.22,37582.0,40.8433,40.8532,40.8334,40.8433,37582.0
2023-05-24 10:15:00,41.23,41.24,41.22,41.22,15070.0,40.8532,40.8631,40.8433,40.8433,15070.0
2023-05-24 10:20:00,41.22,41.23,41.2,41.21,12106.0,40.8433,40.8532,40.8234,40.8334,12106.0
2023-05-24 10:25:00,41.21,41.22,41.2,41.22,15167.0,40.8334,40.8433,40.8234,40.8433,15167.0
2023-05-24 10:30:00,41.22,41.22,41.21,41.22,8300.0,40.8433,40.8433,40.8334,40.8433,8300.0
2023-05-24 10:35:00,41.22,41.23,41.22,41.23,3629.0,40.8433,40.8532,40.8433,40.8532,3629.0
2023-05-24 10:40:00,41.23,41.23,41.21,41.23,23068.0,40.8532,40.8532,40.8334,40.8532,23068.0
2023-05-24 10:45:00,41.23,41.24,41.21,41.22,11102.0,40.8532,40.8631,40.8334,40.8433,11102.0
2023-05-24 10:50:00,41.22,41.22,41.2,41.22,12584.0,40.8433,40.8433,40.8234,40.8433,12584.0
2023-05-24 10:55:00,41.22,41.22,41.21,41.22,1900.0,40.8433,40.8433,40.8334,40.8433,1900.0
2023-05-24 11:00:00,41.22,41.22,41.2,41.2,22616.0,40.8433,40.8433,40.8234,40.8234,22616.0
2023-05-24 11:05:00,41.2,41.22,41.19,41.21,15886.0,40.8234,40.8433,40.8135,40.8334,15886.0
2023-05-24 11:10:00,41.21,41.22,41.2,41.21,19856.0,40.8334,40.8433,40.8234,40.8334,19856.0
2023-05-24 11:15:00,41.22,41.24,41.21,41.22,12031.0,40.8433,40.8631,40.8334,40.8433,12031.0
2023-05-24 11:20:00,41.23,41.25,41.22,41.25,7957.0,40.8532,40.873,40.8433,40.873,7957.0
2023-05-24 11:25:00,41.25,41.27,41.24,41.24,22776.0,40.873,40.8928,40.8631,40.8631,22776.0
2023-05-24 11:30:00,41.23,41.25,41.23,41.23,7440.0,40.8532,40.873,40.8532,40.8532,7440.0
2023-05-24 11:35:00,41.24,41.24,41.23,41.23,6501.0,40.8631,40.8631,40.8532,40.8532,6501.0
2023-05-24 11:40:00,41.23,41.23,41.21,41.21,5650.0,40.8532,40.8532,40.8334,40.8334,5650.0
2023-05-24 11:45:00,41.22,41.23,41.21,41.22,8780.0,40.8433,40.8532,40.8334,40.8433,8780.0
2023-05-24 11:50:00,41.23,41.23,41.21,41.22,9966.0,40.8532,40.8532,40.8334,40.8433,9966.0
2023-05-24 11:55:00,41.22,41.22,41.21,41.21,12867.0,40.8433,40.8433,40.8334,40.8334,12867.0
2023-05-24 12:00:00,41.22,41.23,41.21,41.22,9163.0,40.8433,40.8532,40.8334,40.8433,9163.0
2023-05-24 12:05:00,41.23,41.23,41.22,41.22,4125.0,40.8532,40.8532,40.8433,40.8433,4125.0
2023-05-24 12:10:00,41.23,41.23,41.18,41.19,26539.0,40.8532,40.8532,40.8036,40.8135,26539.0
2023-05-24 12:15:00,41.19,41.19,41.17,41.17,8264.0,40.8135,40.8135,40.7937,40.7937,8264.0
2023-05-24 12:20:00,41.18,41.18,41.15,41.16,5206.0,40.8036,40.8036,40.7739,40.7838,5206.0
2023-05-24 12:25:00,41.17,41.17,41.16,41.16,19202.0,40.7937,40.7937,40.7838,40.7838,19202.0
2023-05-24 12:30:00,41.17,41.18,41.16,41.17,19511.0,40.7937,40.8036,40.7838,40.7937,19511.0
2023-05-24 12:35:00,41.17,41.2,41.17,41.2,3962.0,40.7937,40.8234,40.7937,40.8234,3962.0
2023-05-24 12:40:00,41.2,41.22,41.19,41.2,4800.0,40.8234,40.8433,40.8135,40.8234,4800.0
2023-05-24 12:45:00,41.2,41.21,41.2,41.2,2200.0,40.8234,40.8334,40.8234,40.8234,2200.0
2023-05-24 12:50:00,41.19,41.22,41.19,41.21,18822.0,40.8135,40.8433,40.8135,40.8334,18822.0
2023-05-24 12:55:00,41.21,41.21,41.2,41.21,2370.0,40.8334,40.8334,40.8234,40.8334,2370.0
2023-05-24 13:00:00,41.2,41.21,41.19,41.2,8695.0,40.8234,40.8334,40.8135,40.8234,8695.0
2023-05-24 13:05:00,41.2,41.2,41.19,41.19,3400.0,40.8234,40.8234,40.8135,40.8135,3400.0
2023-05-24 13:10:00,41.19,41.2,41.18,41.18,8193.0,40.8135,40.8234,40.8036,40.8036,8193.0
2023-05-24 13:15:00,41.19,41.21,41.18,41.21,7758.0,40.8135,40.8334,40.8036,40.8334,7758.0
2023-05-24 13:20:00,41.21,41.23,41.21,41.21,12499.0,40.8334,40.8532,40.8334,40.8334,12499.0
2023-05-24 13:25:00,41.21,41.21,41.19,41.2,4300.0,40.8334,40.8334,40.8135,40.8234,4300.0
2023-05-24 13:30:00,41.2,41.22,41.19,41.21,8853.0,40.8234,40.8433,40.8135,40.8334,8853.0
2023-05-24 13:35:00,41.22,41.22,41.21,41.21,18756.0,40.8433,40.8433,40.8334,40.8334,18756.0
2023-05-24 13:40:00,41.21,41.22,41.21,41.21,9318.0,40.8334,40.8433,40.8334,40.8334,9318.0
2023-05-24 13:45:00,41.22,41.23,41.2,41.21,17159.0,40.8433,40.8532,40.8234,40.8334,17159.0
2023-05-24 13:50:00,41.22,41.22,41.21,41.22,9873.0,40.8433,40.8433,40.8334,40.8433,9873.0
2023-05-24 13:55:00,41.21,41.21,41.19,41.19,4300.0,40.8334,40.8334,40.8135,40.8135,4300.0
2023-05-24 14:00:00,41.21,41.23,41.19,41.21,67286.0,40.8334,40.8532,40.8135,40.8334,67286.0
2023-05-24 14:05:00,41.21,41.22,41.2,41.21,4911.0,40.8334,40.8433,40.8234,40.8334,4911.0
2023-05-24 14:10:00,41.2,41.21,41.19,41.21,3914.0,40.8234,40.8334,40.8135,40.8334,3914.0
2023-05-24 14:15:00,41.22,41.22,41.2,41.21,3079.0,40.8433,40.8433,40.8234,40.8334,3079.0
2023-05-24 14:20:00,41.21,41.21,41.19,41.2,2900.0,40.8334,40.8334,40.8135,40.8234,2900.0
2023-05-24 14:25:00,41.21,41.21,41.17,41.17,6142.0,40.8334,40.8334,40.7937,40.7937,6142.0
2023-05-24 14:30:00,41.18,41.19,41.17,41.19,6600.0,40.8036,40.8135,40.7937,40.8135,6600.0
2023-05-24 14:35:00,41.19,41.2,41.18,41.2,16805.0,40.8135,40.8234,40.8036,40.8234,16805.0
2023-05-24 14:40:00,41.2,41.2,41.19,41.2,6137.0,40.8234,40.8234,40.8135,40.8234,6137.0
2023-05-24 14:45:00,41.2,41.21,41.2,41.21,8800.0,40.8234,40.8334,40.8234,40.8334,8800.0
2023-05-24 14:50:00,41.2,41.21,41.19,41.19,15414.0,40.8234,40.8334,40.8135,40.8135,15414.0
2023-05-24 14:55:00,41.19,41.19,41.17,41.18,5926.0,40.8135,40.8135,40.7937,40.8036,5926.0
2023-05-24 15:00:00,41.18,41.18,41.17,41.17,5712.0,40.8036,40.8036,40.7937,40.7937,5712.0
2023-05-24 15:05:00,41.18,41.2,41.18,41.2,3600.0,40.8036,40.8234,40.8036,40.8234,3600.0
2023-05-24 15:10:00,41.2,41.2,41.19,41.2,7999.0,40.8234,40.8234,40.8135,40.8234,7999.0
2023-05-24 15:15:00,41.2,41.24,41.19,41.23,13856.0,40.8234,40.8631,40.8135,40.8532,13856.0
2023-05-24 15:20:00,41.24,41.26,41.23,41.23,22253.0,40.8631,40.8829,40.8532,40.8532,22253.0
2023-05-24 15:25:00,41.24,41.25,41.24,41.25,3040.0,40.8631,40.873,40.8631,40.873,3040.0
2023-05-24 15:30:00,41.25,41.27,41.24,41.25,48722.0,40.873,40.8928,40.8631,40.873,48722.0
2023-05-24 15:35:00,41.25,41.25,41.22,41.22,29187.0,40.873,40.873,40.8433,40.8433,29187.0
2023-05-24 15:40:00,41.23,41.23,41.21,41.22,10154.0,40.8532,40.8532,40.8334,40.8433,10154.0
2023-05-24 15:45:00,41.21,41.22,41.2,41.21,56650.0,40.8334,40.8433,40.8234,40.8334,56650.0
2023-05-24 15:50:00,41.2,41.2,41.18,41.19,80949.0,40.8234,40.8234,40.8036,40.8135,80949.0
2023-05-24 15:55:00,41.18,41.2,41.18,41.19,116056.0,40.8036,40.8234,40.8036,40.8135,116056.0
2023-05-25 09:30:00,41.44,41.44,41.35,41.37,39491.0,41.0613,41.0613,40.9721,40.9919,39491.0
2023-05-25 09:35:00,41.37,41.39,41.33,41.34,93291.0,40.9919,41.0117,40.9523,40.9622,93291.0
2023-05-25 09:40:00,41.34,41.36,41.33,41.36,23924.0,40.9622,40.982,40.9523,40.982,23924.0
2023-05-25 09:45:00,41.36,41.39,41.35,41.37,67018.0,40.982,41.0117,40.9721,40.9919,67018.0
2023-05-25 09:50:00,41.37,41.39,41.36,41.39,25816.0,40.9919,41.0117,40.982,41.0117,25816.0
2023-05-25 09:55:00,41.39,41.4,41.38,41.38,34754.0,41.0117,41.0216,41.0018,41.0018,34754.0
2023-05-25 10:00:00,41.39,41.43,41.38,41.42,98996.0,41.0117,41.0513,41.0018,41.0414,98996.0
2023-05-25 10:05:00,41.42,41.42,41.38,41.4,41384.0,41.0414,41.0414,41.0018,41.0216,41384.0
2023-05-25 10:10:00,41.39,41.39,41.35,41.35,53016.0,41.0117,41.0117,40.9721,40.9721,53016.0
2023-05-25 10:15:00,41.35,41.37,41.35,41.35,43718.0,40.9721,40.9919,40.9721,40.9721,43718.0
2023-05-25 10:20:00,41.35,41.37,41.34,41.36,47052.0,40.9721,40.9919,40.9622,40.982,47052.0
2023-05-25 10:25:00,41.36,41.37,41.35,41.37,12926.0,40.982,40.9919,40.9721,40.9919,12926.0
2023-05-25 10:30:00,41.37,41.37,41.35,41.36,14800.0,40.9919,40.9919,40.9721,40.982,14800.0
2023-05-25 10:35:00,41.35,41.39,41.35,41.39,31352.0,40.9721,41.0117,40.9721,41.0117,31352.0
2023-05-25 10:40:00,41.39,41.41,41.38,41.41,19110.0,41.0117,41.0315,41.0018,41.0315,19110.0
2023-05-25 10:45:00,41.4,41.41,41.38,41.39,21584.0,41.0216,41.0315,41.0018,41.0117,21584.0
2023-05-25 10:50:00,41.39,41.4,41.38,41.4,10913.0,41.0117,41.0216,41.0018,41.0216,10913.0
2023-05-25 10:55:00,41.39,41.41,41.38,41.39,28479.0,41.0117,41.0315,41.0018,41.0117,28479.0
2023-05-25 11:00:00,41.4,41.41,41.39,41.4,16581.0,41.0216,41.0315,41.0117,41.0216,16581.0
2023-05-25 11:05:00,41.4,41.41,41.39,41.4,9523.0,41.0216,41.0315,41.0117,41.0216,9523.0
2023-05-25 11:10:00,41.4,41.41,41.4,41.4,11672.0,41.0216,41.0315,41.0216,41.0216,11672.0
2023-05-25 11:15:00,41.39,41.4,41.38,41.39,41917.0,41.0117,41.0216,41.0018,41.0117,41917.0
2023-05-25 11:20:00,41.39,41.39,41.38,41.39,52837.0,41.0117,41.0117,41.0018,41.0117,52837.0
2023-05-25 11:25:00,41.39,41.39,41.37,41.38,5109.0,41.0117,41.0117,40.9919,41.0018,5109.0
2023-05-25 11:30:00,41.38,41.38,41.35,41.35,6083.0,41.0018,41.0018,40.9721,40.9721,6083.0
2023-05-25 11:35:00,41.36,41.36,41.34,41.34,6120.0,40.982,40.982,40.9622,40.9622,6120.0
2023-05-25 11:40:00,41.34,41.35,41.32,41.34,17722.0,40.9622,40.9721,40.9423,40.9622,17722.0
2023-05-25 11:45:00,41.34,41.36,41.33,41.35,8756.0,40.9622,40.982,40.9523,40.9721,8756.0
2023-05-25 11:50:00,41.35,41.35,41.34,41.34,21214.0,40.9721,40.9721,40.9622,40.9622,21214.0
2023-05-25 11:55:00,41.34,41.35,41.34,41.35,2841.0,40.9622,40.9721,40.9622,40.9721,2841.0
2023-05-25 12:00:00,41.35,41.36,41.35,41.36,1731.0,40.9721,40.982,40.9721,40.982,1731.0
2023-05-25 12:05:00,41.36,41.37,41.36,41.37,5456.0,40.982,40.9919,40.982,40.9919,5456.0
2023-05-25 12:10:00,41.37,41.38,41.36,41.38,8378.0,40.9919,41.0018,40.982,41.0018,8378.0
2023-05-25 12:15:00,41.38,41.39,41.38,41.39,6892.0,41.0018,41.0117,41.0018,41.0117,6892.0
2023-05-25 12:20:00,41.39,41.4,41.38,41.38,13985.0,41.0117,41.0216,41.0018,41.0018,13985.0
2023-05-25 12:25:00,41.38,41.39,41.37,41.39,2221.0,41.0018,41.0117,40.9919,41.0117,2221.0
2023-05-25 12:30:00,41.39,41.39,41.36,41.36,10475.0,41.0117,41.0117,40.982,40.982,10475.0
2023-05-25 12:35:00,41.36,41.38,41.36,41.38,5208.0,40.982,41.0018,40.982,41.0018,5208.0
2023-05-25 12:40:00,41.38,41.4,41.38,41.39,91263.0,41.0018,41.0216,41.0018,41.0117,91263.0
2023-05-25 12:45:00,41.38,41.39,41.37,41.37,8800.0,41.0018,41.0117,40.9919,40.9919,8800.0
2023-05-25 12:50:00,41.37,41.38,41.37,41.38,3885.0,40.9919,41.0018,40.9919,41.0018,3885.0
2023-05-25 12:55:00,41.38,41.39,41.35,41.36,10508.0,41.0018,41.0117,40.9721,40.982,10508.0
2023-05-25 13:00:00,41.36,41.36,41.34,41.36,16107.0,40.982,40.982,40.9622,40.982,16107.0
2023-05-25 13:05:00,41.36,41.38,41.35,41.38,3934.0,40.982,41.0018,40.9721,41.0018,3934.0
2023-05-25 13:10:00,41.38,41.39,41.37,41.39,10711.0,41.0018,41.0117,40.9919,41.0117,10711.0
2023-05-25 13:15:00,41.39,41.4,41.38,41.39,11086.0,41.0117,41.0216,41.0018,41.0117,11086.0
2023-05-25 13:20:00,41.39,41.4,41.38,41.4,6060.0,41.0117,41.0216,41.0018,41.0216,6060.0
2023-05-25 13:25:00,41.4,41.41,41.39,41.41,28532.0,41.0216,41.0315,41.0117,41.0315,28532.0
2023-05-25 13:30:00,41.41,41.42,41.4,41.41,20000.0,41.0315,41.0414,41.0216,41.0315,20000.0
2023-05-25 13:35:00,41.4,41.41,41.4,41.41,3139.0,41.0216,41.0315,41.0216,41.0315,3139.0
2023-05-25 13:40:00,41.41,41.41,41.4,41.41,2806.0,41.0315,41.0315,41.0216,41.0315,2806.0
2023-05-25 13:45:00,41.4,41.41,41.4,41.41,4875.0,41.0216,41.0315,41.0216,41.0315,4875.0
2023-05-25 13:50:00,41.41,41.41,41.39,41.39,5075.0,41.0315,41.0315,41.0117,41.0117,5075.0
2023-05-25 13:55:00,41.39,41.41,41.39,41.41,4062.0,41.0117,41.0315,41.0117,41.0315,4062.0
2023-05-25 14:00:00,41.41,41.45,41.41,41.42,17864.0,41.0315,41.0712,41.0315,41.0414,17864.0
2023-05-25 14:05:00,41.41,41.42,41.4,41.41,9459.0,41.0315,41.0414,41.0216,41.0315,9459.0
2023-05-25 14:10:00,41.41,41.42,41.4,41.41,4910.0,41.0315,41.0414,41.0216,41.0315,4910.0
2023-05-25 14:15:00,41.42,41.44,41.42,41.43,6157.0,41.0414,41.0613,41.0414,41.0513,6157.0
2023-05-25 14:20:00,41.43,41.43,41.41,41.41,9225.0,41.0513,41.0513,41.0315,41.0315,9225.0
2023-05-25 14:25:00,41.42,41.44,41.42,41.44,7546.0,41.0414,41.0613,41.0414,41.0613,7546.0
2023-05-25 14:30:00,41.44,41.44,41.4,41.41,16552.0,41.0613,41.0613,41.0216,41.0315,16552.0
2023-05-25 14:35:00,41.41,41.41,41.4,41.41,22598.0,41.0315,41.0315,41.0216,41.0315,22598.0
2023-05-25 14:40:00,41.4,41.41,41.38,41.39,5709.0,41.0216,41.0315,41.0018,41.0117,5709.0
2023-05-25 14:45:00,41.39,41.4,41.38,41.39,20468.0,41.0117,41.0216,41.0018,41.0117,20468.0
2023-05-25 14:50:00,41.4,41.4,41.38,41.39,9170.0,41.0216,41.0216,41.0018,41.0117,9170.0
2023-05-25 14:55:00,41.4,41.4,41.39,41.4,17855.0,41.0216,41.0216,41.0117,41.0216,17855.0
2023-05-25 15:00:00,41.4,41.4,41.39,41.4,4151.0,41.0216,41.0216,41.0117,41.0216,4151.0
2023-05-25 15:05:00,41.4,41.42,41.39,41.41,9167.0,41.0216,41.0414,41.0117,41.0315,9167.0
2023-05-25 15:10:00,41.42,41.43,41.41,41.41,15062.0,41.0414,41.0513,41.0315,41.0315,15062.0
2023-05-25 15:15:00,41.41,41.42,41.41,41.41,15476.0,41.0315,41.0414,41.0315,41.0315,15476.0
2023-05-25 15:20:00,41.41,41.43,41.41,41.43,12411.0,41.0315,41.0513,41.0315,41.0513,12411.0
2023-05-25 15:25:00,41.43,41.45,41.41,41.44,125016.0,41.0513,41.0712,41.0315,41.0613,125016.0
2023-05-25 15:30:00,41.44,41.45,41.43,41.43,29019.0,41.0613,41.0712,41.0513,41.0513,29019.0
2023-05-25 15:35:00,41.44,41.44,41.42,41.44,20306.0,41.0613,41.0613,41.0414,41.0613,20306.0
2023-05-25 15:40:00,41.44,41.45,41.43,41.44,19833.0,41.0613,41.0712,41.0513,41.0613,19833.0
2023-05-25 15:45:00,41.44,41.44,41.42,41.43,28440.0,41.0613,41.0613,41.0414,41.0513,28440.0
2023-05-25 15:50:00,41.43,41.43,41.4,41.41,45050.0,41.0513,41.0513,41.0216,41.0315,45050.0
2023-05-25 15:55:00,41.41,41.42,41.4,41.4,129718.0,41.0315,41.0414,41.0216,41.0216,129718.0
2023-05-26 09:30:00,41.78,41.85,41.76,41.84,74037.0,41.3981,41.4675,41.3783,41.4576,74037.0
2023-05-26 09:35:00,41.85,41.87,41.83,41.86,30381.0,41.4675,41.4873,41.4477,41.4774,30381.0
2023-05-26 09:40:00,41.87,41.9,41.87,41.9,47549.0,41.4873,41.517,41.4873,41.517,47549.0
2023-05-26 09:45:00,41.9,41.93,41.89,41.93,57950.0,41.517,41.5468,41.5071,41.5468,57950.0
2023-05-26 09:50:00,41.93,41.93,41.9,41.93,33647.0,41.5468,41.5468,41.517,41.5468,33647.0
2023-05-26 09:55:00,41.93,41.95,41.92,41.94,107927.0,41.5468,41.5666,41.5369,41.5567,107927.0
2023-05-26 10:00:00,41.94,41.99,41.94,41.96,114148.0,41.5567,41.6062,41.5567,41.5765,114148.0
2023-05-26 10:05:00,41.96,42.01,41.95,42.0,67897.0,41.5765,41.626,41.5666,41.6161,67897.0
2023-05-26 10:10:00,42.0,42.01,41.98,41.98,24040.0,41.6161,41.626,41.5963,41.5963,24040.0
2023-05-26 10:15:00,41.98,42.02,41.98,42.02,21552.0,41.5963,41.636,41.5963,41.636,21552.0
2023-05-26 10:20:00,42.02,42.07,42.02,42.07,72385.0,41.636,41.6855,41.636,41.6855,72385.0
2023-05-26 10:25:00,42.07,42.08,42.06,42.08,76902.0,41.6855,41.6954,41.6756,41.6954,76902.0
2023-05-26 10:30:00,42.08,42.08,42.03,42.05,37516.0,41.6954,41.6954,41.6459,41.6657,37516.0
2023-05-26 10:35:00,42.05,42.06,42.04,42.05,94951.0,41.6657,41.6756,41.6558,41.6657,94951.0
2023-05-26 10:40:00,42.05,42.09,42.05,42.06,58027.0,41.6657,41.7053,41.6657,41.6756,58027.0
2023-05-26 10:45:00,42.05,42.07,42.05,42.07,21238.0,41.6657,41.6855,41.6657,41.6855,21238.0
2023-05-26 10:50:00,42.07,42.07,42.04,42.05,11514.0,41.6855,41.6855,41.6558,41.6657,11514.0
2023-05-26 10:55:00,42.05,42.07,42.05,42.07,22438.0,41.6657,41.6855,41.6657,41.6855,22438.0
2023-05-26 11:00:00,42.07,42.08,42.04,42.05,56901.0,41.6855,41.6954,41.6558,41.6657,56901.0
2023-05-26 11:05:00,42.05,42.05,42.02,42.02,51540.0,41.6657,41.6657,41.636,41.636,51540.0
2023-05-26 11:10:00,42.02,42.03,42.01,42.02,13038.0,41.636,41.6459,41.626,41.636,13038.0
2023-05-26 11:15:00,42.02,42.03,42.01,42.02,6361.0,41.636,41.6459,41.626,41.636,6361.0
2023-05-26 11:20:00,42.02,42.02,41.97,41.97,43896.0,41.636,41.636,41.5864,41.5864,43896.0
2023-05-26 11:25:00,41.98,42.0,41.97,41.98,24822.0,41.5963,41.6161,41.5864,41.5963,24822.0
2023-05-26 11:30:00,41.98,42.0,41.98,41.99,11829.0,41.5963,41.6161,41.5963,41.6062,11829.0
2023-05-26 11:35:00,41.99,42.0,41.98,42.0,18374.0,41.6062,41.6161,41.5963,41.6161,18374.0
2023-05-26 11:40:00,42.0,42.01,41.98,42.0,45295.0,41.6161,41.626,41.5963,41.6161,45295.0
2023-05-26 11:45:00,42.0,42.02,41.99,42.02,46698.0,41.6161,41.636,41.6062,41.636,46698.0
2023-05-26 11:50:00,42.02,42.03,42.01,42.02,52830.0,41.636,41.6459,41.626,41.636,52830.0
2023-05-26 11:55:00,42.02,42.04,42.02,42.02,21284.0,41.636,41.6558,41.636,41.636,21284.0
2023-05-26 12:00:00,42.03,42.04,42.02,42.04,10845.0,41.6459,41.6558,41.636,41.6558,10845.0
2023-05-26 12:05:00,42.04,42.05,42.03,42.04,12349.0,41.6558,41.6657,41.6459,41.6558,12349.0
2023-05-26 12:10:00,42.04,42.04,42.02,42.03,55392.0,41.6558,41.6558,41.636,41.6459,55392.0
2023-05-26 12:15:00,42.03,42.04,42.02,42.02,7281.0,41.6459,41.6558,41.636,41.636,7281.0
2023-05-26 12:20:00,42.02,42.05,42.02,42.04,9877.0,41.636,41.6657,41.636,41.6558,9877.0
2023-05-26 12:25:00,42.04,42.05,42.03,42.05,9061.0,41.6558,41.6657,41.6459,41.6657,9061.0
2023-05-26 12:30:00,42.05,42.06,42.05,42.05,11948.0,41.6657,41.6756,41.6657,41.6657,11948.0
2023-05-26 12:35:00,42.05,42.06,42.04,42.05,2406.0,41.6657,41.6756,41.6558,41.6657,2406.0
2023-05-26 12:40:00,42.05,42.06,42.05,42.05,3049.0,41.6657,41.6756,41.6657,41.6657,3049.0
2023-05-26 12:45:00,42.05,42.06,42.04,42.04,11812.0,41.6657,41.6756,41.6558,41.6558,11812.0
2023-05-26 12:50:00,42.04,42.05,42.04,42.04,2099.0,41.6558,41.6657,41.6558,41.6558,2099.0
2023-05-26 12:55:00,42.05,42.05,42.04,42.05,6820.0,41.6657,41.6657,41.6558,41.6657,6820.0
2023-05-26 13:00:00,42.05,42.05,42.03,42.04,4400.0,41.6657,41.6657,41.6459,41.6558,4400.0
2023-05-26 13:05:00,42.04,42.04,42.03,42.04,2092.0,41.6558,41.6558,41.6459,41.6558,2092.0
2023-05-26 13:10:00,42.04,42.05,42.04,42.04,12458.0,41.6558,41.6657,41.6558,41.6558,12458.0
2023-05-26 13:15:00,42.04,42.04,42.02,42.02,4351.0,41.6558,41.6558,41.636,41.636,4351.0
2023-05-26 13:20:00,42.02,42.02,42.01,42.02,7272.0,41.636,41.636,41.626,41.636,7272.0
2023-05-26 13:25:00,42.02,42.02,42.0,42.01,3509.0,41.636,41.636,41.6161,41.626,3509.0
2023-05-26 13:30:00,42.01,42.03,42.0,42.02,13963.0,41.626,41.6459,41.6161,41.636,13963.0
2023-05-26 13:35:00,42.02,42.02,42.01,42.02,6866.0,41.636,41.636,41.626,41.636,6866.0
2023-05-26 13:40:00,42.02,42.02,41.99,42.0,14158.0,41.636,41.636,41.6062,41.6161,14158.0
2023-05-26 13:45:00,42.0,42.0,41.99,42.0,10453.0,41.6161,41.6161,41.6062,41.6161,10453.0
2023-05-26 13:50:00,42.0,42.0,41.99,42.0,5466.0,41.6161,41.6161,41.6062,41.6161,5466.0
2023-05-26 13:55:00,42.0,42.01,41.99,42.01,5642.0,41.6161,41.626,41.6062,41.626,5642.0
2023-05-26 14:00:00,42.01,42.02,42.0,42.01,8792.0,41.626,41.636,41.6161,41.626,8792.0
2023-05-26 14:05:00,42.0,42.01,41.98,41.98,10165.0,41.6161,41.626,41.5963,41.5963,10165.0
2023-05-26 14:10:00,41.98,42.0,41.98,42.0,5971.0,41.5963,41.6161,41.5963,41.6161,5971.0
2023-05-26 14:15:00,42.0,42.01,41.99,42.01,5677.0,41.6161,41.626,41.6062,41.626,5677.0
2023-05-26 14:20:00,42.0,42.01,41.99,42.01,10985.0,41.6161,41.626,41.6062,41.626,10985.0
2023-05-26 14:25:00,42.0,42.01,42.0,42.01,4630.0,41.6161,41.626,41.6161,41.626,4630.0
2023-05-26 14:30:00,42.01,42.02,42.0,42.01,5319.0,41.626,41.636,41.6161,41.626,5319.0
2023-05-26 14:35:00,42.01,42.02,42.01,42.02,8991.0,41.626,41.636,41.626,41.636,8991.0
2023-05-26 14:40:00,42.02,42.02,42.0,42.02,7994.0,41.636,41.636,41.6161,41.636,7994.0
2023-05-26 14:45:00,42.02,42.03,42.02,42.02,4598.0,41.636,41.6459,41.636,41.636,4598.0
2023-05-26 14:50:00,42.02,42.03,42.02,42.02,7083.0,41.636,41.6459,41.636,41.636,7083.0
2023-05-26 14:55:00,42.02,42.03,42.0,42.01,15500.0,41.636,41.6459,41.6161,41.626,15500.0
2023-05-26 15:00:00,42.0,42.03,42.0,42.02,28956.0,41.6161,41.6459,41.6161,41.636,28956.0
2023-05-26 15:05:00,42.02,42.02,42.01,42.01,19416.0,41.636,41.636,41.626,41.626,19416.0
2023-05-26 15:10:00,42.02,42.02,42.0,42.01,4686.0,41.636,41.636,41.6161,41.626,4686.0
2023-05-26 15:15:00,42.01,42.02,42.0,42.01,16122.0,41.626,41.636,41.6161,41.626,16122.0
2023-05-26 15:20:00,42.0,42.01,41.99,42.0,27107.0,41.6161,41.626,41.6062,41.6161,27107.0
2023-05-26 15:25:00,42.0,42.0,41.99,42.0,14023.0,41.6161,41.6161,41.6062,41.6161,14023.0
2023-05-26 15:30:00,42.0,42.0,41.98,41.99,10889.0,41.6161,41.6161,41.5963,41.6062,10889.0
2023-05-26 15:35:00,42.0,42.0,41.99,42.0,24621.0,41.6161,41.6161,41.6062,41.6161,24621.0
2023-05-26 15:40:00,41.99,42.01,41.99,42.01,24015.0,41.6062,41.626,41.6062,41.626,24015.0
2023-05-26 15:45:00,42.0,42.01,41.99,42.0,50978.0,41.6161,41.626,41.6062,41.6161,50978.0
2023-05-26 15:50:00,41.99,42.0,41.99,42.0,40178.0,41.6062,41.6161,41.6062,41.6161,40178.0
2023-05-26 15:55:00,42.0,42.01,41.99,41.99,113868.0,41.6161,41.626,41.6062,41.6062,113868.0
2023-05-30 09:30:00,42.06,42.06,41.99,42.0,42516.0,41.6756,41.6756,41.6062,41.6161,42516.0
2023-05-30 09:35:00,42.0,42.0,41.95,41.97,52002.0,41.6161,41.6161,41.5666,41.5864,52002.0
2023-05-30 09:40:00,41.97,41.98,41.95,41.95,75711.0,41.5864,41.5963,41.5666,41.5666,75711.0
2023-05-30 09:45:00,41.95,41.97,41.94,41.97,22708.0,41.5666,41.5864,41.5567,41.5864,22708.0
2023-05-30 09:50:00,41.96,41.96,41.91,41.91,52480.0,41.5765,41.5765,41.527,41.527,52480.0
2023-05-30 09:55:00,41.91,41.92,41.88,41.89,29039.0,41.527,41.5369,41.4972,41.5071,29039.0
2023-05-30 10:00:00,41.89,41.89,41.85,41.88,56019.0,41.5071,41.5071,41.4675,41.4972,56019.0
2023-05-30 10:05:00,41.88,41.91,41.86,41.91,29942.0,41.4972,41.527,41.4774,41.527,29942.0
2023-05-30 10:10:00,41.9,41.92,41.89,41.9,17703.0,41.517,41.5369,41.5071,41.517,17703.0
2023-05-30 10:15:00,41.9,41.92,41.89,41.91,20535.0,41.517,41.5369,41.5071,41.527,20535.0
2023-05-30 10:20:00,41.92,41.93,41.89,41.9,25173.0,41.5369,41.5468,41.5071,41.517,25173.0
2023-05-30 10:25:00,41.9,41.9,41.86,41.87,39201.0,41.517,41.517,41.4774,41.4873,39201.0
2023-05-30 10:30:00,41.88,41.91,41.87,41.88,16095.0,41.4972,41.527,41.4873,41.4972,16095.0
2023-05-30 10:35:00,41.88,41.89,41.85,41.86,266692.0,41.4972,41.5071,41.4675,41.4774,266692.0
2023-05-30 10:40:00,41.86,41.87,41.83,41.84,24573.0,41.4774,41.4873,41.4477,41.4576,24573.0
2023-05-30 10:45:00,41.84,41.87,41.84,41.87,40753.0,41.4576,41.4873,41.4576,41.4873,40753.0
2023-05-30 10:50:00,41.87,41.88,41.85,41.85,20912.0,41.4873,41.4972,41.4675,41.4675,20912.0
2023-05-30 10:55:00,41.85,41.86,41.83,41.84,30289.0,41.4675,41.4774,41.4477,41.4576,30289.0
2023-05-30 11:00:00,41.84,41.85,41.83,41.84,17733.0,41.4576,41.4675,41.4477,41.4576,17733.0
2023-05-30 11:05:00,41.84,41.85,41.83,41.83,20984.0,41.4576,41.4675,41.4477,41.4477,20984.0
2023-05-30 11:10:00,41.83,41.84,41.81,41.84,34128.0,41.4477,41.4576,41.4279,41.4576,34128.0
2023-05-30 11:15:00,41.83,41.84,41.81,41.82,20553.0,41.4477,41.4576,41.4279,41.4378,20553.0
2023-05-30 11:20:00,41.82,41.83,41.8,41.8,41828.0,41.4378,41.4477,41.418,41.418,41828.0
2023-05-30 11:25:00,41.81,41.85,41.8,41.84,7392.0,41.4279,41.4675,41.418,41.4576,7392.0
2023-05-30 11:30:00,41.84,41.86,41.84,41.84,20264.0,41.4576,41.4774,41.4576,41.4576,20264.0
2023-05-30 11:35:00,41.84,41.85,41.83,41.84,10322.0,41.4576,41.4675,41.4477,41.4576,10322.0
2023-05-30 11:40:00,41.85,41.86,41.83,41.84,38044.0,41.4675,41.4774,41.4477,41.4576,38044.0
2023-05-30 11:45:00,41.83,41.84,41.82,41.82,13029.0,41.4477,41.4576,41.4378,41.4378,13029.0
2023-05-30 11:50:00,41.83,41.83,41.81,41.83,17201.0,41.4477,41.4477,41.4279,41.4477,17201.0
2023-05-30 11:55:00,41.83,41.85,41.82,41.84,26603.0,41.4477,41.4675,41.4378,41.4576,26603.0
2023-05-30 12:00:00,41.84,41.84,41.83,41.83,26922.0,41.4576,41.4576,41.4477,41.4477,26922.0
2023-05-30 12:05:00,41.84,41.84,41.81,41.83,22876.0,41.4576,41.4576,41.4279,41.4477,22876.0
2023-05-30 12:10:00,41.83,41.84,41.82,41.83,29156.0,41.4477,41.4576,41.4378,41.4477,29156.0
2023-05-30 12:15:00,41.83,41.84,41.82,41.83,15490.0,41.4477,41.4576,41.4378,41.4477,15490.0
2023-05-30 12:20:00,41.83,41.84,41.82,41.82,20394.0,41.4477,41.4576,41.4378,41.4378,20394.0
2023-05-30 12:25:00,41.82,41.83,41.81,41.81,28767.0,41.4378,41.4477,41.4279,41.4279,28767.0
2023-05-30 12:30:00,41.81,41.83,41.81,41.82,42109.0,41.4279,41.4477,41.4279,41.4378,42109.0
2023-05-30 12:35:00,41.82,41.83,41.8,41.8,29700.0,41.4378,41.4477,41.418,41.418,29700.0
2023-05-30 12:40:00,41.8,41.8,41.79,41.8,27623.0,41.418,41.418,41.4081,41.418,27623.0
2023-05-30 12:45:00,41.79,41.81,41.79,41.8,20762.0,41.4081,41.4279,41.4081,41.418,20762.0
2023-05-30 12:50:00,41.8,41.82,41.8,41.81,26503.0,41.418,41.4378,41.418,41.4279,26503.0
2023-05-30 12:55:00,41.82,41.82,41.81,41.81,18553.0,41.4378,41.4378,41.4279,41.4279,18553.0
2023-05-30 13:00:00,41.82,41.82,41.8,41.8,17707.0,41.4378,41.4378,41.418,41.418,17707.0
2023-05-30 13:05:00,41.8,41.81,41.79,41.8,25174.0,41.418,41.4279,41.4081,41.418,25174.0
2023-05-30 13:10:00,41.8,41.81,41.79,41.8,18377.0,41.418,41.4279,41.4081,41.418,18377.0
2023-05-30 13:15:00,41.8,41.81,41.79,41.8,9491.0,41.418,41.4279,41.4081,41.418,9491.0
2023-05-30 13:20:00,41.81,41.81,41.79,41.8,7655.0,41.4279,41.4279,41.4081,41.418,7655.0
2023-05-30 13:25:00,41.8,41.8,41.76,41.77,16113.0,41.418,41.418,41.3783,41.3882,16113.0
2023-05-30 13:30:00,41.76,41.78,41.75,41.78,19110.0,41.3783,41.3981,41.3684,41.3981,19110.0
2023-05-30 13:35:00,41.77,41.78,41.76,41.77,9053.0,41.3882,41.3981,41.3783,41.3882,9053.0
2023-05-30 13:40:00,41.77,41.77,41.76,41.76,11174.0,41.3882,41.3882,41.3783,41.3783,11174.0
2023-05-30 13:45:00,41.76,41.77,41.76,41.77,20436.0,41.3783,41.3882,41.3783,41.3882,20436.0
2023-05-30 13:50:00,41.77,41.78,41.75,41.75,15990.0,41.3882,41.3981,41.3684,41.3684,15990.0
2023-05-30 13:55:00,41.75,41.76,41.74,41.76,9500.0,41.3684,41.3783,41.3585,41.3783,9500.0
2023-05-30 14:00:00,41.76,41.76,41.74,41.75,11306.0,41.3783,41.3783,41.3585,41.3684,11306.0
2023-05-30 14:05:00,41.75,41.76,41.74,41.75,5940.0,41.3684,41.3783,41.3585,41.3684,5940.0
2023-05-30 14:10:00,41.75,41.76,41.75,41.76,9029.0,41.3684,41.3783,41.3684,41.3783,9029.0
2023-05-30 14:15:00,41.76,41.78,41.76,41.78,7466.0,41.3783,41.3981,41.3783,41.3981,7466.0
2023-05-30 14:20:00,41.78,41.8,41.78,41.8,13303.0,41.3981,41.418,41.3981,41.418,13303.0
2023-05-30 14:25:00,41.8,41.81,41.79,41.79,24276.0,41.418,41.4279,41.4081,41.4081,24276.0
2023-05-30 14:30:00,41.8,41.81,41.79,41.8,12196.0,41.418,41.4279,41.4081,41.418,12196.0
2023-05-30 14:35:00,41.8,41.82,41.8,41.81,10766.0,41.418,41.4378,41.418,41.4279,10766.0
2023-05-30 14:40:00,41.82,41.83,41.81,41.83,13344.0,41.4378,41.4477,41.4279,41.4477,13344.0
2023-05-30 14:45:00,41.82,41.83,41.81,41.81,20840.0,41.4378,41.4477,41.4279,41.4279,20840.0
2023-05-30 14:50:00,41.81,41.82,41.8,41.81,7396.0,41.4279,41.4378,41.418,41.4279,7396.0
2023-05-30 14:55:00,41.82,41.82,41.79,41.8,9724.0,41.4378,41.4378,41.4081,41.418,9724.0
2023-05-30 15:00:00,41.79,41.79,41.78,41.79,10679.0,41.4081,41.4081,41.3981,41.4081,10679.0
2023-05-30 15:05:00,41.79,41.79,41.78,41.78,12471.0,41.4081,41.4081,41.3981,41.3981,12471.0
2023-05-30 15:10:00,41.79,41.79,41.78,41.79,11471.0,41.4081,41.4081,41.3981,41.4081,11471.0
2023-05-30 15:15:00,41.79,41.79,41.78,41.79,34871.0,41.4081,41.4081,41.3981,41.4081,34871.0
2023-05-30 15:20:00,41.79,41.8,41.78,41.8,21833.0,41.4081,41.418,41.3981,41.418,21833.0
2023-05-30 15:25:00,41.8,41.8,41.79,41.79,26424.0,41.418,41.418,41.4081,41.4081,26424.0
2023-05-30 15:30:00,41.8,41.8,41.79,41.8,16366.0,41.418,41.418,41.4081,41.418,16366.0
2023-05-30 15:35:00,41.8,41.8,41.79,41.8,10332.0,41.418,41.418,41.4081,41.418,10332.0
2023-05-30 15:40:00,41.8,41.8,41.79,41.79,22360.0,41.418,41.418,41.4081,41.4081,22360.0
2023-05-30 15:45:00,41.8,41.81,41.79,41.81,29768.0,41.418,41.4279,41.4081,41.4279,29768.0
2023-05-30 15:50:00,41.8,41.81,41.78,41.78,85083.0,41.418,41.4279,41.3981,41.3981,85083.0
2023-05-30 15:55:00,41.78,41.82,41.77,41.82,183829.0,41.3981,41.4378,41.3882,41.4378,183829.0
2023-05-31 09:30:00,41.81,41.82,41.71,41.71,91903.0,41.4279,41.4378,41.3288,41.3288,91903.0
2023-05-31 09:35:00,41.72,41.75,41.71,41.75,28701.0,41.3387,41.3684,41.3288,41.3684,28701.0
2023-05-31 09:40:00,41.75,41.79,41.75,41.78,83495.0,41.3684,41.4081,41.3684,41.3981,83495.0
2023-05-31 09:45:00,41.77,41.79,41.75,41.77,53143.0,41.3882,41.4081,41.3684,41.3882,53143.0
2023-05-31 09:50:00,41.77,41.78,41.72,41.73,47914.0,41.3882,41.3981,41.3387,41.3486,47914.0
2023-05-31 09:55:00,41.73,41.73,41.71,41.73,31424.0,41.3486,41.3486,41.3288,41.3486,31424.0
2023-05-31 10:00:00,41.72,41.72,41.67,41.69,66726.0,41.3387,41.3387,41.2891,41.309,66726.0
2023-05-31 10:05:00,41.68,41.68,41.65,41.66,22258.0,41.2991,41.2991,41.2693,41.2792,22258.0
2023-05-31 10:10:00,41.66,41.66,41.61,41.61,101458.0,41.2792,41.2792,41.2297,41.2297,101458.0
2023-05-31 10:15:00,41.62,41.63,41.61,41.62,233116.0,41.2396,41.2495,41.2297,41.2396,233116.0
2023-05-31 10:20:00,41.62,41.62,41.6,41.62,25118.0,41.2396,41.2396,41.2198,41.2396,25118.0
2023-05-31 10:25:00,41.62,41.62,41.58,41.6,144961.0,41.2396,41.2396,41.2,41.2198,144961.0
2023-05-31 10:30:00,41.61,41.62,41.59,41.59,45864.0,41.2297,41.2396,41.2099,41.2099,45864.0
2023-05-31 10:35:00,41.59,41.61,41.58,41.6,29731.0,41.2099,41.2297,41.2,41.2198,29731.0
2023-05-31 10:40:00,41.6,41.62,41.59,41.61,25567.0,41.2198,41.2396,41.2099,41.2297,25567.0
2023-05-31 10:45:00,41.61,41.62,41.59,41.59,31577.0,41.2297,41.2396,41.2099,41.2099,31577.0
2023-05-31 10:50:00,41.59,41.61,41.58,41.59,23089.0,41.2099,41.2297,41.2,41.2099,23089.0
2023-05-31 10:55:00,41.59,41.6,41.58,41.58,13763.0,41.2099,41.2198,41.2,41.2,13763.0
2023-05-31 11:00:00,41.58,41.61,41.58,41.61,58500.0,41.2,41.2297,41.2,41.2297,58500.0
2023-05-31 11:05:00,41.61,41.62,41.6,41.62,31895.0,41.2297,41.2396,41.2198,41.2396,31895.0
2023-05-31 11:10:00,41.61,41.62,41.6,41.61,30038.0,41.2297,41.2396,41.2198,41.2297,30038.0
2023-05-31 11:15:00,41.61,41.61,41.59,41.6,19563.0,41.2297,41.2297,41.2099,41.2198,19563.0
2023-05-31 11:20:00,41.6,41.61,41.6,41.6,21560.0,41.2198,41.2297,41.2198,41.2198,21560.0
2023-05-31 11:25:00,41.6,41.61,41.58,41.58,29082.0,41.2198,41.2297,41.2,41.2,29082.0
2023-05-31 11:30:00,41.58,41.61,41.58,41.59,19318.0,41.2,41.2297,41.2,41.2099,19318.0
2023-05-31 11:35:00,41.59,41.62,41.59,41.59,30046.0,41.2099,41.2396,41.2099,41.2099,30046.0
2023-05-31 11:40:00,41.59,41.6,41.58,41.59,28043.0,41.2099,41.2198,41.2,41.2099,28043.0
2023-05-31 11:45:00,41.59,41.59,41.57,41.58,125461.0,41.2099,41.2099,41.1901,41.2,125461.0
2023-05-31 11:50:00,41.58,41.59,41.56,41.59,128117.0,41.2,41.2099,41.1802,41.2099,128117.0
2023-05-31 11:55:00,41.59,41.59,41.57,41.57,12806.0,41.2099,41.2099,41.1901,41.1901,12806.0
2023-05-31 12:00:00,41.58,41.6,41.57,41.6,14087.0,41.2,41.2198,41.1901,41.2198,14087.0
2023-05-31 12:05:00,41.6,41.6,41.56,41.57,15574.0,41.2198,41.2198,41.1802,41.1901,15574.0
2023-05-31 12:10:00,41.57,41.57,41.54,41.55,81513.0,41.1901,41.1901,41.1603,41.1702,81513.0
2023-05-31 12:15:00,41.55,41.55,41.54,41.55,19257.0,41.1702,41.1702,41.1603,41.1702,19257.0
2023-05-31 12:20:00,41.54,41.55,41.54,41.55,3701.0,41.1603,41.1702,41.1603,41.1702,3701.0
2023-05-31 12:25:00,41.54,41.55,41.54,41.55,7226.0,41.1603,41.1702,41.1603,41.1702,7226.0
2023-05-31 12:30:00,41.55,41.55,41.54,41.55,8074.0,41.1702,41.1702,41.1603,41.1702,8074.0
2023-05-31 12:35:00,41.55,41.56,41.54,41.55,12537.0,41.1702,41.1802,41.1603,41.1702,12537.0
2023-05-31 12:40:00,41.55,41.58,41.54,41.58,7252.0,41.1702,41.2,41.1603,41.2,7252.0
2023-05-31 12:45:00,41.58,41.61,41.58,41.59,11182.0,41.2,41.2297,41.2,41.2099,11182.0
2023-05-31 12:50:00,41.59,41.59,41.55,41.57,7516.0,41.2099,41.2099,41.1702,41.1901,7516.0
2023-05-31 12:55:00,41.57,41.59,41.57,41.59,6279.0,41.1901,41.2099,41.1901,41.2099,6279.0
2023-05-31 13:00:00,41.58,41.6,41.58,41.6,8049.0,41.2,41.2198,41.2,41.2198,8049.0
2023-05-31 13:05:00,41.6,41.6,41.59,41.6,4400.0,41.2198,41.2198,41.2099,41.2198,4400.0
2023-05-31 13:10:00,41.6,41.61,41.6,41.61,5530.0,41.2198,41.2297,41.2198,41.2297,5530.0
2023-05-31 13:15:00,41.61,41.61,41.59,41.6,20324.0,41.2297,41.2297,41.2099,41.2198,20324.0
2023-05-31 13:20:00,41.59,41.59,41.58,41.59,8168.0,41.2099,41.2099,41.2,41.2099,8168.0
2023-05-31 13:25:00,41.6,41.61,41.59,41.61,7585.0,41.2198,41.2297,41.2099,41.2297,7585.0
2023-05-31 13:30:00,41.61,41.62,41.6,41.61,20964.0,41.2297,41.2396,41.2198,41.2297,20964.0
2023-05-31 13:35:00,41.61,41.61,41.59,41.61,18319.0,41.2297,41.2297,41.2099,41.2297,18319.0
2023-05-31 13:40:00,41.62,41.64,41.62,41.63,22584.0,41.2396,41.2594,41.2396,41.2495,22584.0
2023-05-31 13:45:00,41.64,41.64,41.61,41.62,15173.0,41.2594,41.2594,41.2297,41.2396,15173.0
2023-05-31 13:50:00,41.62,41.64,41.62,41.63,9434.0,41.2396,41.2594,41.2396,41.2495,9434.0
2023-05-31 13:55:00,41.64,41.66,41.63,41.66,19290.0,41.2594,41.2792,41.2495,41.2792,19290.0
2023-05-31 14:00:00,41.66,41.67,41.65,41.66,43330.0,41.2792,41.2891,41.2693,41.2792,43330.0
2023-05-31 14:05:00,41.67,41.67,41.66,41.67,10859.0,41.2891,41.2891,41.2792,41.2891,10859.0
2023-05-31 14:10:00,41.67,41.68,41.66,41.68,10056.0,41.2891,41.2991,41.2792,41.2991,10056.0
2023-05-31 14:15:00,41.68,41.69,41.66,41.68,18937.0,41.2991,41.309,41.2792,41.2991,18937.0
2023-05-31 14:20:00,41.68,41.69,41.67,41.69,18587.0,41.2991,41.309,41.2891,41.309,18587.0
2023-05-31 14:25:00,41.69,41.71,41.68,41.71,22082.0,41.309,41.3288,41.2991,41.3288,22082.0
2023-05-31 14:30:00,41.7,41.71,41.68,41.69,19211.0,41.3189,41.3288,41.2991,41.309,19211.0
2023-05-31 14:35:00,41.69,41.72,41.69,41.72,32087.0,41.309,41.3387,41.309,41.3387,32087.0
2023-05-31 14:40:00,41.72,41.72,41.71,41.72,22792.0,41.3387,41.3387,41.3288,41.3387,22792.0
2023-05-31 14:45:00,41.71,41.72,41.69,41.69,18071.0,41.3288,41.3387,41.309,41.309,18071.0
2023-05-31 14:50:00,41.7,41.7,41.66,41.68,40690.0,41.3189,41.3189,41.2792,41.2991,40690.0
2023-05-31 14:55:00,41.68,41.7,41.67,41.69,18118.0,41.2991,41.3189,41.2891,41.309,18118.0
2023-05-31 15:00:00,41.68,41.68,41.66,41.67,10273.0,41.2991,41.2991,41.2792,41.2891,10273.0
2023-05-31 15:05:00,41.67,41.68,41.67,41.68,19480.0,41.2891,41.2991,41.2891,41.2991,19480.0
2023-05-31 15:10:00,41.68,41.7,41.67,41.7,28030.0,41.2991,41.3189,41.2891,41.3189,28030.0
2023-05-31 15:15:00,41.7,41.7,41.68,41.68,8451.0,41.3189,41.3189,41.2991,41.2991,8451.0
2023-05-31 15:20:00,41.68,41.7,41.68,41.69,19335.0,41.2991,41.3189,41.2991,41.309,19335.0
2023-05-31 15:25:00,41.69,41.71,41.69,41.71,13730.0,41.309,41.3288,41.309,41.3288,13730.0
2023-05-31 15:30:00,41.71,41.71,41.69,41.71,16300.0,41.3288,41.3288,41.309,41.3288,16300.0
2023-05-31 15:35:00,41.71,41.72,41.7,41.72,14836.0,41.3288,41.3387,41.3189,41.3387,14836.0
2023-05-31 15:40:00,41.72,41.74,41.71,41.74,18348.0,41.3387,41.3585,41.3288,41.3585,18348.0
2023-05-31 15:45:00,41.74,41.74,41.72,41.73,27567.0,41.3585,41.3585,41.3387,41.3486,27567.0
2023-05-31 15:50:00,41.73,41.74,41.72,41.73,60545.0,41.3486,41.3585,41.3387,41.3486,60545.0
2023-05-31 15:55:00,41.72,41.74,41.68,41.69,476641.0,41.3387,41.3585,41.2991,41.309,476641.0
2023-06-01 09:30:00,41.81,41.81,41.76,41.8,53910.0,41.4279,41.4279,41.3783,41.418,53910.0
2023-06-01 09:35:00,41.8,41.81,41.79,41.8,40667.0,41.418,41.4279,41.4081,41.418,40667.0
2023-06-01 09:40:00,41.79,41.8,41.77,41.78,21696.0,41.4081,41.418,41.3882,41.3981,21696.0
2023-06-01 09:45:00,41.77,41.79,41.76,41.77,51195.0,41.3882,41.4081,41.3783,41.3882,51195.0
2023-06-01 09:50:00,41.77,41.81,41.76,41.81,23537.0,41.3882,41.4279,41.3783,41.4279,23537.0
2023-06-01 09:55:00,41.81,41.83,41.8,41.81,45884.0,41.4279,41.4477,41.418,41.4279,45884.0
2023-06-01 10:00:00,41.82,41.87,41.81,41.86,72117.0,41.4378,41.4873,41.4279,41.4774,72117.0
2023-06-01 10:05:00,41.86,41.87,41.85,41.87,59518.0,41.4774,41.4873,41.4675,41.4873,59518.0
2023-06-01 10:10:00,41.87,41.9,41.86,41.89,22879.0,41.4873,41.517,41.4774,41.5071,22879.0
2023-06-01 10:15:00,41.88,41.89,41.85,41.86,29769.0,41.4972,41.5071,41.4675,41.4774,29769.0
2023-06-01 10:20:00,41.86,41.88,41.84,41.88,14346.0,41.4774,41.4972,41.4576,41.4972,14346.0
2023-06-01 10:25:00,41.88,41.9,41.87,41.9,43007.0,41.4972,41.517,41.4873,41.517,43007.0
2023-06-01 10:30:00,41.89,41.9,41.87,41.89,13152.0,41.5071,41.517,41.4873,41.5071,13152.0
2023-06-01 10:35:00,41.89,41.91,41.88,41.91,8161.0,41.5071,41.527,41.4972,41.527,8161.0
2023-06-01 10:40:00,41.91,41.96,41.9,41.95,50573.0,41.527,41.5765,41.517,41.5666,50573.0
2023-06-01 10:45:00,41.95,41.96,41.94,41.96,55413.0,41.5666,41.5765,41.5567,41.5765,55413.0
2023-06-01 10:50:00,41.96,41.97,41.95,41.97,22391.0,41.5765,41.5864,41.5666,41.5864,22391.0
2023-06-01 10:55:00,41.97,42.0,41.97,42.0,41463.0,41.5864,41.6161,41.5864,41.6161,41463.0
2023-06-01 11:00:00,42.0,42.0,41.97,41.97,47559.0,41.6161,41.6161,41.5864,41.5864,47559.0
2023-06-01 11:05:00,41.98,41.98,41.96,41.96,17656.0,41.5963,41.5963,41.5765,41.5765,17656.0
2023-06-01 11:10:00,41.97,41.99,41.95,41.98,16407.0,41.5864,41.6062,41.5666,41.5963,16407.0
2023-06-01 11:15:00,41.99,42.01,41.98,42.0,24015.0,41.6062,41.626,41.5963,41.6161,24015.0
2023-06-01 11:20:00,41.99,42.0,41.98,42.0,7949.0,41.6062,41.6161,41.5963,41.6161,7949.0
2023-06-01 11:25:00,42.0,42.01,41.98,41.98,24063.0,41.6161,41.626,41.5963,41.5963,24063.0
2023-06-01 11:30:00,41.98,42.02,41.98,42.02,40488.0,41.5963,41.636,41.5963,41.636,40488.0
2023-06-01 11:35:00,42.02,42.03,42.01,42.02,17314.0,41.636,41.6459,41.626,41.636,17314.0
2023-06-01 11:40:00,42.02,42.03,42.01,42.02,75724.0,41.636,41.6459,41.626,41.636,75724.0
2023-06-01 11:45:00,42.02,42.02,42.0,42.01,65577.0,41.636,41.636,41.6161,41.626,65577.0
2023-06-01 11:50:00,42.01,42.02,41.99,42.02,56557.0,41.626,41.636,41.6062,41.636,56557.0
2023-06-01 11:55:00,42.02,42.03,42.01,42.02,29560.0,41.636,41.6459,41.626,41.636,29560.0
2023-06-01 12:00:00,42.02,42.03,42.02,42.02,10988.0,41.636,41.6459,41.636,41.636,10988.0
2023-06-01 12:05:00,42.02,42.03,42.01,42.02,63574.0,41.636,41.6459,41.626,41.636,63574.0
2023-06-01 12:10:00,42.02,42.02,42.01,42.02,9213.0,41.636,41.636,41.626,41.636,9213.0
2023-06-01 12:15:00,42.03,42.03,42.02,42.02,3022.0,41.6459,41.6459,41.636,41.636,3022.0
2023-06-01 12:20:00,42.03,42.04,42.02,42.03,50945.0,41.6459,41.6558,41.636,41.6459,50945.0
2023-06-01 12:25:00,42.03,42.04,42.03,42.03,29405.0,41.6459,41.6558,41.6459,41.6459,29405.0
2023-06-01 12:30:00,42.03,42.04,42.02,42.03,12131.0,41.6459,41.6558,41.636,41.6459,12131.0
2023-06-01 12:35:00,42.03,42.03,42.02,42.03,3824.0,41.6459,41.6459,41.636,41.6459,3824.0
2023-06-01 12:40:00,42.03,42.04,42.02,42.04,50860.0,41.6459,41.6558,41.636,41.6558,50860.0
2023-06-01 12:45:00,42.03,42.04,42.03,42.04,34108.0,41.6459,41.6558,41.6459,41.6558,34108.0
2023-06-01 12:50:00,42.04,42.05,42.03,42.04,34299.0,41.6558,41.6657,41.6459,41.6558,34299.0
2023-06-01 12:55:00,42.04,42.05,42.04,42.04,28126.0,41.6558,41.6657,41.6558,41.6558,28126.0
2023-06-01 13:00:00,42.05,42.05,42.03,42.03,10498.0,41.6657,41.6657,41.6459,41.6459,10498.0
2023-06-01 13:05:00,42.03,42.04,42.03,42.03,1950.0,41.6459,41.6558,41.6459,41.6459,1950.0
2023-06-01 13:10:00,42.02,42.05,42.02,42.05,5505.0,41.636,41.6657,41.636,41.6657,5505.0
2023-06-01 13:15:00,42.05,42.05,42.04,42.05,6183.0,41.6657,41.6657,41.6558,41.6657,6183.0
2023-06-01 13:20:00,42.04,42.06,42.03,42.04,21070.0,41.6558,41.6756,41.6459,41.6558,21070.0
2023-06-01 13:25:00,42.04,42.04,42.04,42.04,1756.0,41.6558,41.6558,41.6558,41.6558,1756.0
2023-06-01 13:30:00,42.04,42.05,42.03,42.05,4721.0,41.6558,41.6657,41.6459,41.6657,4721.0
2023-06-01 13:35:00,42.04,42.05,42.04,42.05,2202.0,41.6558,41.6657,41.6558,41.6657,2202.0
2023-06-01 13:40:00,42.05,42.05,42.04,42.05,5878.0,41.6657,41.6657,41.6558,41.6657,5878.0
2023-06-01 13:45:00,42.05,42.05,42.04,42.05,8169.0,41.6657,41.6657,41.6558,41.6657,8169.0
2023-06-01 13:50:00,42.05,42.06,42.05,42.06,9477.0,41.6657,41.6756,41.6657,41.6756,9477.0
2023-06-01 13:55:00,42.06,42.06,42.05,42.05,2238.0,41.6756,41.6756,41.6657,41.6657,2238.0
2023-06-01 14:00:00,42.05,42.06,42.05,42.06,7893.0,41.6657,41.6756,41.6657,41.6756,7893.0
2023-06-01 14:05:00,42.06,42.06,42.05,42.05,5162.0,41.6756,41.6756,41.6657,41.6657,5162.0
2023-06-01 14:10:00,42.06,42.06,42.05,42.05,41595.0,41.6756,41.6756,41.6657,41.6657,41595.0
2023-06-01 14:15:00,42.05,42.06,42.05,42.05,4400.0,41.6657,41.6756,41.6657,41.6657,4400.0
2023-06-01 14:20:00,42.05,42.06,42.05,42.05,4541.0,41.6657,41.6756,41.6657,41.6657,4541.0
2023-06-01 14:25:00,42.05,42.06,42.05,42.05,6479.0,41.6657,41.6756,41.6657,41.6657,6479.0
2023-06-01 14:30:00,42.05,42.06,42.05,42.05,3211.0,41.6657,41.6756,41.6657,41.6657,3211.0
2023-06-01 14:35:00,42.05,42.06,42.05,42.06,13894.0,41.6657,41.6756,41.6657,41.6756,13894.0
2023-06-01 14:40:00,42.06,42.07,42.06,42.06,22794.0,41.6756,41.6855,41.6756,41.6756,22794.0
2023-06-01 14:45:00,42.07,42.07,42.05,42.05,6540.0,41.6855,41.6855,41.6657,41.6657,6540.0
2023-06-01 14:50:00,42.05,42.06,42.04,42.05,16604.0,41.6657,41.6756,41.6558,41.6657,16604.0
2023-06-01 14:55:00,42.05,42.07,42.05,42.06,5176.0,41.6657,41.6855,41.6657,41.6756,5176.0
2023-06-01 15:00:00,42.07,42.08,42.06,42.07,16371.0,41.6855,41.6954,41.6756,41.6855,16371.0
2023-06-01 15:05:00,42.08,42.08,42.07,42.08,11605.0,41.6954,41.6954,41.6855,41.6954,11605.0
2023-06-01 15:10:00,42.08,42.08,42.07,42.08,10304.0,41.6954,41.6954,41.6855,41.6954,10304.0
2023-06-01 15:15:00,42.08,42.08,42.07,42.07,4975.0,41.6954,41.6954,41.6855,41.6855,4975.0
2023-06-01 15:20:00,42.07,42.08,42.07,42.08,17096.0,41.6855,41.6954,41.6855,41.6954,17096.0
2023-06-01 15:25:00,42.08,42.08,42.05,42.05,55878.0,41.6954,41.6954,41.6657,41.6657,55878.0
2023-06-01 15:30:00,42.06,42.06,42.05,42.06,20118.0,41.6756,41.6756,41.6657,41.6756,20118.0
2023-06-01 15:35:00,42.05,42.07,42.04,42.07,61117.0,41.6657,41.6855,41.6558,41.6855,61117.0
2023-06-01 15:40:00,42.07,42.08,42.06,42.08,52389.0,41.6855,41.6954,41.6756,41.6954,52389.0
2023-06-01 15:45:00,42.08,42.09,42.07,42.09,64040.0,41.6954,41.7053,41.6855,41.7053,64040.0
2023-06-01 15:50:00,42.09,42.1,42.08,42.1,72621.0,41.7053,41.7152,41.6954,41.7152,72621.0
2023-06-01 15:55:00,42.09,42.13,42.09,42.13,293828.0,41.7053,41.7449,41.7053,41.7449,293828.0
2023-06-02 09:30:00,42.18,42.22,42.14,42.21,153950.0,41.7945,41.8341,41.7549,41.8242,153950.0
2023-06-02 09:35:00,42.21,42.23,42.17,42.21,59186.0,41.8242,41.844,41.7846,41.8242,59186.0
2023-06-02 09:40:00,42.21,42.26,42.19,42.24,91780.0,41.8242,41.8738,41.8044,41.8539,91780.0
2023-06-02 09:45:00,42.24,42.25,42.18,42.2,25172.0,41.8539,41.8638,41.7945,41.8143,25172.0
2023-06-02 09:50:00,42.2,42.24,42.2,42.23,23818.0,41.8143,41.8539,41.8143,41.844,23818.0
2023-06-02 09:55:00,42.23,42.24,42.18,42.2,19038.0,41.844,41.8539,41.7945,41.8143,19038.0
2023-06-02 10:00:00,42.2,42.23,42.19,42.23,23357.0,41.8143,41.844,41.8044,41.844,23357.0
2023-06-02 10:05:00,42.22,42.22,42.19,42.19,29756.0,41.8341,41.8341,41.8044,41.8044,29756.0
2023-06-02 10:10:00,42.19,42.24,42.19,42.23,36122.0,41.8044,41.8539,41.8044,41.844,36122.0
2023-06-02 10:15:00,42.23,42.25,42.2,42.23,56923.0,41.844,41.8638,41.8143,41.844,56923.0
2023-06-02 10:20:00,42.22,42.23,42.21,42.21,8930.0,41.8341,41.844,41.8242,41.8242,8930.0
2023-06-02 10:25:00,42.2,42.22,42.2,42.22,21623.0,41.8143,41.8341,41.8143,41.8341,21623.0
2023-06-02 10:30:00,42.22,42.24,42.21,42.22,60733.0,41.8341,41.8539,41.8242,41.8341,60733.0
2023-06-02 10:35:00,42.22,42.27,42.22,42.26,18001.0,41.8341,41.8837,41.8341,41.8738,18001.0
2023-06-02 10:40:00,42.26,42.27,42.26,42.26,19468.0,41.8738,41.8837,41.8738,41.8738,19468.0
2023-06-02 10:45:00,42.26,42.28,42.26,42.26,124128.0,41.8738,41.8936,41.8738,41.8738,124128.0
2023-06-02 10:50:00,42.26,42.27,42.25,42.26,67481.0,41.8738,41.8837,41.8638,41.8738,67481.0
2023-06-02 10:55:00,42.26,42.28,42.25,42.27,32673.0,41.8738,41.8936,41.8638,41.8837,32673.0
2023-06-02 11:00:00,42.27,42.29,42.27,42.28,46125.0,41.8837,41.9035,41.8837,41.8936,46125.0
2023-06-02 11:05:00,42.28,42.29,42.27,42.27,53719.0,41.8936,41.9035,41.8837,41.8837,53719.0
2023-06-02 11:10:00,42.27,42.29,42.26,42.28,108682.0,41.8837,41.9035,41.8738,41.8936,108682.0
2023-06-02 11:15:00,42.27,42.29,42.27,42.27,23494.0,41.8837,41.9035,41.8837,41.8837,23494.0
2023-06-02 11:20:00,42.27,42.29,42.27,42.27,12379.0,41.8837,41.9035,41.8837,41.8837,12379.0
2023-06-02 11:25:00,42.27,42.29,42.27,42.28,23107.0,41.8837,41.9035,41.8837,41.8936,23107.0
2023-06-02 11:30:00,42.29,42.29,42.26,42.27,7431.0,41.9035,41.9035,41.8738,41.8837,7431.0
2023-06-02 11:35:00,42.26,42.27,42.25,42.26,31445.0,41.8738,41.8837,41.8638,41.8738,31445.0
2023-06-02 11:40:00,42.26,42.28,42.26,42.27,10117.0,41.8738,41.8936,41.8738,41.8837,10117.0
2023-06-02 11:45:00,42.27,42.27,42.25,42.27,11136.0,41.8837,41.8837,41.8638,41.8837,11136.0
2023-06-02 11:50:00,42.26,42.27,42.25,42.27,18823.0,41.8738,41.8837,41.8638,41.8837,18823.0
2023-06-02 11:55:00,42.27,42.3,42.26,42.3,14909.0,41.8837,41.9134,41.8738,41.9134,14909.0
2023-06-02 12:00:00,42.29,42.3,42.28,42.28,13941.0,41.9035,41.9134,41.8936,41.8936,13941.0
2023-06-02 12:05:00,42.29,42.3,42.28,42.29,14186.0,41.9035,41.9134,41.8936,41.9035,14186.0
2023-06-02 12:10:00,42.29,42.29,42.26,42.26,17749.0,41.9035,41.9035,41.8738,41.8738,17749.0
2023-06-02 12:15:00,42.27,42.27,42.25,42.25,16881.0,41.8837,41.8837,41.8638,41.8638,16881.0
2023-06-02 12:20:00,42.26,42.27,42.25,42.27,12051.0,41.8738,41.8837,41.8638,41.8837,12051.0
2023-06-02 12:25:00,42.27,42.27,42.26,42.27,13379.0,41.8837,41.8837,41.8738,41.8837,13379.0
2023-06-02 12:30:00,42.27,42.28,42.26,42.28,7342.0,41.8837,41.8936,41.8738,41.8936,7342.0
2023-06-02 12:35:00,42.28,42.28,42.27,42.28,7778.0,41.8936,41.8936,41.8837,41.8936,7778.0
2023-06-02 12:40:00,42.28,42.29,42.27,42.29,37797.0,41.8936,41.9035,41.8837,41.9035,37797.0
2023-06-02 12:45:00,42.29,42.3,42.29,42.29,25908.0,41.9035,41.9134,41.9035,41.9035,25908.0
2023-06-02 12:50:00,42.29,42.29,42.28,42.29,8416.0,41.9035,41.9035,41.8936,41.9035,8416.0
2023-06-02 12:55:00,42.29,42.3,42.28,42.3,7402.0,41.9035,41.9134,41.8936,41.9134,7402.0
2023-06-02 13:00:00,42.3,42.3,42.28,42.29,14945.0,41.9134,41.9134,41.8936,41.9035,14945.0
2023-06-02 13:05:00,42.28,42.3,42.28,42.3,8588.0,41.8936,41.9134,41.8936,41.9134,8588.0
2023-06-02 13:10:00,42.3,42.3,42.28,42.29,20902.0,41.9134,41.9134,41.8936,41.9035,20902.0
2023-06-02 13:15:00,42.28,42.3,42.28,42.3,12663.0,41.8936,41.9134,41.8936,41.9134,12663.0
2023-06-02 13:20:00,42.3,42.31,42.29,42.3,10576.0,41.9134,41.9233,41.9035,41.9134,10576.0
2023-06-02 13:25:00,42.3,42.31,42.29,42.3,29201.0,41.9134,41.9233,41.9035,41.9134,29201.0
2023-06-02 13:30:00,42.3,42.31,42.29,42.3,8025.0,41.9134,41.9233,41.9035,41.9134,8025.0
2023-06-02 13:35:00,42.29,42.3,42.29,42.3,14250.0,41.9035,41.9134,41.9035,41.9134,14250.0
2023-06-02 13:40:00,42.3,42.3,42.27,42.28,21754.0,41.9134,41.9134,41.8837,41.8936,21754.0
2023-06-02 13:45:00,42.29,42.29,42.28,42.29,8394.0,41.9035,41.9035,41.8936,41.9035,8394.0
2023-06-02 13:50:00,42.29,42.29,42.28,42.29,4481.0,41.9035,41.9035,41.8936,41.9035,4481.0
2023-06-02 13:55:00,42.29,42.32,42.29,42.32,10076.0,41.9035,41.9332,41.9035,41.9332,10076.0
2023-06-02 14:00:00,42.32,42.33,42.32,42.33,8275.0,41.9332,41.9431,41.9332,41.9431,8275.0
2023-06-02 14:05:00,42.32,42.33,42.3,42.32,77809.0,41.9332,41.9431,41.9134,41.9332,77809.0
2023-06-02 14:10:00,42.32,42.32,42.31,42.32,51368.0,41.9332,41.9332,41.9233,41.9332,51368.0
2023-06-02 14:15:00,42.32,42.32,42.31,42.31,16508.0,41.9332,41.9332,41.9233,41.9233,16508.0
2023-06-02 14:20:00,42.32,42.33,42.32,42.33,12605.0,41.9332,41.9431,41.9332,41.9431,12605.0
2023-06-02 14:25:00,42.33,42.33,42.32,42.33,11264.0,41.9431,41.9431,41.9332,41.9431,11264.0
2023-06-02 14:30:00,42.33,42.34,42.33,42.34,28226.0,41.9431,41.953,41.9431,41.953,28226.0
2023-06-02 14:35:00,42.34,42.34,42.33,42.34,7524.0,41.953,41.953,41.9431,41.953,7524.0
2023-06-02 14:40:00,42.34,42.34,42.33,42.34,3542.0,41.953,41.953,41.9431,41.953,3542.0
2023-06-02 14:45:00,42.34,42.34,42.32,42.33,24930.0,41.953,41.953,41.9332,41.9431,24930.0
2023-06-02 14:50:00,42.33,42.33,42.32,42.33,11111.0,41.9431,41.9431,41.9332,41.9431,11111.0
2023-06-02 14:55:00,42.33,42.33,42.31,42.33,59116.0,41.9431,41.9431,41.9233,41.9431,59116.0
2023-06-02 15:00:00,42.33,42.34,42.32,42.33,8082.0,41.9431,41.953,41.9332,41.9431,8082.0
2023-06-02 15:05:00,42.33,42.34,42.32,42.32,26748.0,41.9431,41.953,41.9332,41.9332,26748.0
2023-06-02 15:10:00,42.32,42.33,42.32,42.33,10500.0,41.9332,41.9431,41.9332,41.9431,10500.0
2023-06-02 15:15:00,42.33,42.33,42.32,42.33,27407.0,41.9431,41.9431,41.9332,41.9431,27407.0
2023-06-02 15:20:00,42.33,42.33,42.3,42.31,43813.0,41.9431,41.9431,41.9134,41.9233,43813.0
2023-06-02 15:25:00,42.3,42.31,42.3,42.3,28586.0,41.9134,41.9233,41.9134,41.9134,28586.0
2023-06-02 15:30:00,42.3,42.31,42.3,42.3,86590.0,41.9134,41.9233,41.9134,41.9134,86590.0
2023-06-02 15:35:00,42.3,42.31,42.3,42.31,13095.0,41.9134,41.9233,41.9134,41.9233,13095.0
2023-06-02 15:40:00,42.3,42.31,42.3,42.3,34099.0,41.9134,41.9233,41.9134,41.9134,34099.0
2023-06-02 15:45:00,42.3,42.32,42.3,42.32,55168.0,41.9134,41.9332,41.9134,41.9332,55168.0
2023-06-02 15:50:00,42.32,42.32,42.3,42.31,49180.0,41.9332,41.9332,41.9134,41.9233,49180.0
2023-06-02 15:55:00,42.31,42.31,42.27,42.27,81122.0,41.9233,41.9233,41.8837,41.8837,81122.0
2023-06-05 09:30:00,42.12,42.14,42.09,42.1,64585.0,41.735,41.7549,41.7053,41.7152,64585.0
2023-06-05 09:35:00,42.11,42.12,42.1,42.11,62834.0,41.7251,41.735,41.7152,41.7251,62834.0
2023-06-05 09:40:00,42.11,42.13,42.1,42.12,18131.0,41.7251,41.7449,41.7152,41.735,18131.0
2023-06-05 09:45:00,42.13,42.14,42.1,42.13,36372.0,41.7449,41.7549,41.7152,41.7449,36372.0
2023-06-05 09:50:00,42.14,42.14,42.11,42.12,10261.0,41.7549,41.7549,41.7251,41.735,10261.0
2023-06-05 09:55:00,42.11,42.12,42.07,42.08,17200.0,41.7251,41.735,41.6855,41.6954,17200.0
2023-06-05 10:00:00,42.09,42.17,42.09,42.15,18326.0,41.7053,41.7846,41.7053,41.7648,18326.0
2023-06-05 10:05:00,42.15,42.17,42.12,42.14,27041.0,41.7648,41.7846,41.735,41.7549,27041.0
2023-06-05 10:10:00,42.14,42.14,42.07,42.09,26502.0,41.7549,41.7549,41.6855,41.7053,26502.0
2023-06-05 10:15:00,42.09,42.1,42.07,42.07,16910.0,41.7053,41.7152,41.6855,41.6855,16910.0
2023-06-05 10:20:00,42.07,42.08,42.04,42.07,28501.0,41.6855,41.6954,41.6558,41.6855,28501.0
2023-06-05 10:25:00,42.07,42.09,42.06,42.08,7600.0,41.6855,41.7053,41.6756,41.6954,7600.0
2023-06-05 10:30:00,42.08,42.1,42.06,42.09,35208.0,41.6954,41.7152,41.6756,41.7053,35208.0
2023-06-05 10:35:00,42.09,42.11,42.08,42.09,26314.0,41.7053,41.7251,41.6954,41.7053,26314.0
2023-06-05 10:40:00,42.1,42.12,42.1,42.11,28259.0,41.7152,41.735,41.7152,41.7251,28259.0
2023-06-05 10:45:00,42.11,42.13,42.11,42.11,13405.0,41.7251,41.7449,41.7251,41.7251,13405.0
2023-06-05 10:50:00,42.11,42.12,42.08,42.09,12769.0,41.7251,41.735,41.6954,41.7053,12769.0
2023-06-05 10:55:00,42.09,42.1,42.06,42.07,32158.0,41.7053,41.7152,41.6756,41.6855,32158.0
2023-06-05 11:00:00,42.08,42.1,42.07,42.08,14356.0,41.6954,41.7152,41.6855,41.6954,14356.0
2023-06-05 11:05:00,42.08,42.09,42.07,42.08,5914.0,41.6954,41.7053,41.6855,41.6954,5914.0
2023-06-05 11:10:00,42.09,42.09,42.07,42.09,29558.0,41.7053,41.7053,41.6855,41.7053,29558.0
2023-06-05 11:15:00,42.09,42.09,42.07,42.09,63201.0,41.7053,41.7053,41.6855,41.7053,63201.0
2023-06-05 11:20:00,42.09,42.1,42.09,42.09,21480.0,41.7053,41.7152,41.7053,41.7053,21480.0
2023-06-05 11:25:00,42.1,42.12,42.09,42.11,20507.0,41.7152,41.735,41.7053,41.7251,20507.0
2023-06-05 11:30:00,42.11,42.13,42.11,42.12,4100.0,41.7251,41.7449,41.7251,41.735,4100.0
2023-06-05 11:35:00,42.13,42.13,42.1,42.11,14124.0,41.7449,41.7449,41.7152,41.7251,14124.0
2023-06-05 11:40:00,42.1,42.12,42.1,42.12,23837.0,41.7152,41.735,41.7152,41.735,23837.0
2023-06-05 11:45:00,42.12,42.13,42.12,42.13,50796.0,41.735,41.7449,41.735,41.7449,50796.0
2023-06-05 11:50:00,42.13,42.13,42.12,42.12,7401.0,41.7449,41.7449,41.735,41.735,7401.0
2023-06-05 11:55:00,42.13,42.14,42.12,42.14,11038.0,41.7449,41.7549,41.735,41.7549,11038.0
2023-06-05 12:00:00,42.14,42.14,42.12,42.13,18752.0,41.7549,41.7549,41.735,41.7449,18752.0
2023-06-05 12:05:00,42.12,42.15,42.12,42.15,7562.0,41.735,41.7648,41.735,41.7648,7562.0
2023-06-05 12:10:00,42.14,42.16,42.14,42.16,13830.0,41.7549,41.7747,41.7549,41.7747,13830.0
2023-06-05 12:15:00,42.15,42.17,42.15,42.16,4948.0,41.7648,41.7846,41.7648,41.7747,4948.0
2023-06-05 12:20:00,42.16,42.16,42.15,42.16,2200.0,41.7747,41.7747,41.7648,41.7747,2200.0
2023-06-05 12:25:00,42.15,42.17,42.15,42.17,9697.0,41.7648,41.7846,41.7648,41.7846,9697.0
2023-06-05 12:30:00,42.16,42.17,42.16,42.16,2266.0,41.7747,41.7846,41.7747,41.7747,2266.0
2023-06-05 12:35:00,42.17,42.17,42.15,42.15,3457.0,41.7846,41.7846,41.7648,41.7648,3457.0
2023-06-05 12:40:00,42.16,42.17,42.15,42.16,6800.0,41.7747,41.7846,41.7648,41.7747,6800.0
2023-06-05 12:45:00,42.16,42.17,42.16,42.16,5593.0,41.7747,41.7846,41.7747,41.7747,5593.0
2023-06-05 12:50:00,42.16,42.17,42.16,42.16,1893.0,41.7747,41.7846,41.7747,41.7747,1893.0
2023-06-05 12:55:00,42.16,42.17,42.16,42.16,5700.0,41.7747,41.7846,41.7747,41.7747,5700.0
2023-06-05 13:00:00,42.16,42.17,42.15,42.16,4776.0,41.7747,41.7846,41.7648,41.7747,4776.0
2023-06-05 13:05:00,42.15,42.16,42.15,42.16,5397.0,41.7648,41.7747,41.7648,41.7747,5397.0
2023-06-05 13:10:00,42.16,42.16,42.14,42.14,6752.0,41.7747,41.7747,41.7549,41.7549,6752.0
2023-06-05 13:15:00,42.14,42.15,42.13,42.15,26634.0,41.7549,41.7648,41.7449,41.7648,26634.0
2023-06-05 13:20:00,42.15,42.15,42.14,42.14,7694.0,41.7648,41.7648,41.7549,41.7549,7694.0
2023-06-05 13:25:00,42.14,42.15,42.12,42.13,8027.0,41.7549,41.7648,41.735,41.7449,8027.0
2023-06-05 13:30:00,42.13,42.14,42.12,42.13,9740.0,41.7449,41.7549,41.735,41.7449,9740.0
2023-06-05 13:35:00,42.14,42.14,42.12,42.13,7583.0,41.7549,41.7549,41.735,41.7449,7583.0
2023-06-05 13:40:00,42.13,42.14,42.12,42.14,24121.0,41.7449,41.7549,41.735,41.7549,24121.0
2023-06-05 13:45:00,42.14,42.15,42.13,42.14,7038.0,41.7549,41.7648,41.7449,41.7549,7038.0
2023-06-05 13:50:00,42.14,42.15,42.13,42.15,22912.0,41.7549,41.7648,41.7449,41.7648,22912.0
2023-06-05 13:55:00,42.14,42.16,42.14,42.16,15963.0,41.7549,41.7747,41.7549,41.7747,15963.0
2023-06-05 14:00:00,42.16,42.17,42.15,42.16,13393.0,41.7747,41.7846,41.7648,41.7747,13393.0
2023-06-05 14:05:00,42.16,42.16,42.12,42.15,23779.0,41.7747,41.7747,41.735,41.7648,23779.0
2023-06-05 14:10:00,42.15,42.15,42.13,42.14,4004.0,41.7648,41.7648,41.7449,41.7549,4004.0
2023-06-05 14:15:00,42.14,42.15,42.13,42.15,6962.0,41.7549,41.7648,41.7449,41.7648,6962.0
2023-06-05 14:20:00,42.15,42.15,42.14,42.15,3011.0,41.7648,41.7648,41.7549,41.7648,3011.0
2023-06-05 14:25:00,42.14,42.15,42.12,42.15,32869.0,41.7549,41.7648,41.735,41.7648,32869.0
2023-06-05 14:30:00,42.15,42.15,42.09,42.11,58809.0,41.7648,41.7648,41.7053,41.7251,58809.0
2023-06-05 14:35:00,42.11,42.12,42.09,42.11,69249.0,41.7251,41.735,41.7053,41.7251,69249.0
2023-06-05 14:40:00,42.11,42.14,42.1,42.14,24700.0,41.7251,41.7549,41.7152,41.7549,24700.0
2023-06-05 14:45:00,42.13,42.14,42.11,42.13,24140.0,41.7449,41.7549,41.7251,41.7449,24140.0
2023-06-05 14:50:00,42.12,42.15,42.11,42.15,19668.0,41.735,41.7648,41.7251,41.7648,19668.0
2023-06-05 14:55:00,42.15,42.17,42.15,42.16,10400.0,41.7648,41.7846,41.7648,41.7747,10400.0
2023-06-05 15:00:00,42.16,42.16,42.12,42.13,23662.0,41.7747,41.7747,41.735,41.7449,23662.0
2023-06-05 15:05:00,42.13,42.14,42.12,42.12,10156.0,41.7449,41.7549,41.735,41.735,10156.0
2023-06-05 15:10:00,42.12,42.15,42.11,42.15,28520.0,41.735,41.7648,41.7251,41.7648,28520.0
2023-06-05 15:15:00,42.15,42.15,42.13,42.15,11296.0,41.7648,41.7648,41.7449,41.7648,11296.0
2023-06-05 15:20:00,42.14,42.16,42.14,42.16,23950.0,41.7549,41.7747,41.7549,41.7747,23950.0
2023-06-05 15:25:00,42.16,42.16,42.15,42.16,13233.0,41.7747,41.7747,41.7648,41.7747,13233.0
2023-06-05 15:30:00,42.16,42.16,42.15,42.16,8448.0,41.7747,41.7747,41.7648,41.7747,8448.0
2023-06-05 15:35:00,42.16,42.16,42.14,42.16,18903.0,41.7747,41.7747,41.7549,41.7747,18903.0
2023-06-05 15:40:00,42.16,42.16,42.15,42.16,25047.0,41.7747,41.7747,41.7648,41.7747,25047.0
2023-06-05 15:45:00,42.16,42.16,42.14,42.16,43178.0,41.7747,41.7747,41.7549,41.7747,43178.0
2023-06-05 15:50:00,42.16,42.16,42.13,42.14,28473.0,41.7747,41.7747,41.7449,41.7549,28473.0
2023-06-05 15:55:00,42.14,42.15,42.12,42.15,252320.0,41.7549,41.7648,41.735,41.7648,252320.0
2023-06-06 09:30:00,42.12,42.16,42.11,42.11,67029.0,41.735,41.7747,41.7251,41.7251,67029.0
2023-06-06 09:35:00,42.11,42.13,42.1,42.11,34067.0,41.7251,41.7449,41.7152,41.7251,34067.0
2023-06-06 09:40:00,42.11,42.13,42.1,42.13,48751.0,41.7251,41.7449,41.7152,41.7449,48751.0
2023-06-06 09:45:00,42.13,42.14,42.11,42.14,34682.0,41.7449,41.7549,41.7251,41.7549,34682.0
2023-06-06 09:50:00,42.13,42.15,42.12,42.15,24844.0,41.7449,41.7648,41.735,41.7648,24844.0
2023-06-06 09:55:00,42.15,42.15,42.13,42.15,12138.0,41.7648,41.7648,41.7449,41.7648,12138.0
2023-06-06 10:00:00,42.15,42.17,42.15,42.16,10446.0,41.7648,41.7846,41.7648,41.7747,10446.0
2023-06-06 10:05:00,42.17,42.21,42.17,42.2,19585.0,41.7846,41.8242,41.7846,41.8143,19585.0
2023-06-06 10:10:00,42.2,42.21,42.17,42.18,16247.0,41.8143,41.8242,41.7846,41.7945,16247.0
2023-06-06 10:15:00,42.18,42.2,42.16,42.2,17664.0,41.7945,41.8143,41.7747,41.8143,17664.0
2023-06-06 10:20:00,42.19,42.2,42.18,42.2,9979.0,41.8044,41.8143,41.7945,41.8143,9979.0
2023-06-06 10:25:00,42.2,42.22,42.2,42.21,47799.0,41.8143,41.8341,41.8143,41.8242,47799.0
2023-06-06 10:30:00,42.21,42.23,42.21,42.22,9838.0,41.8242,41.844,41.8242,41.8341,9838.0
2023-06-06 10:35:00,42.22,42.22,42.21,42.21,8449.0,41.8341,41.8341,41.8242,41.8242,8449.0
2023-06-06 10:40:00,42.22,42.22,42.21,42.22,12679.0,41.8341,41.8341,41.8242,41.8341,12679.0
2023-06-06 10:45:00,42.22,42.24,42.21,42.24,24518.0,41.8341,41.8539,41.8242,41.8539,24518.0
2023-06-06 10:50:00,42.24,42.27,42.24,42.26,33238.0,41.8539,41.8837,41.8539,41.8738,33238.0
2023-06-06 10:55:00,42.25,42.25,42.22,42.23,19942.0,41.8638,41.8638,41.8341,41.844,19942.0
2023-06-06 11:00:00,42.23,42.26,42.23,42.26,19324.0,41.844,41.8738,41.844,41.8738,19324.0
2023-06-06 11:05:00,42.26,42.26,42.24,42.26,13190.0,41.8738,41.8738,41.8539,41.8738,13190.0
2023-06-06 11:10:00,42.26,42.26,42.23,42.23,14075.0,41.8738,41.8738,41.844,41.844,14075.0
2023-06-06 11:15:00,42.23,42.26,42.23,42.26,14693.0,41.844,41.8738,41.844,41.8738,14693.0
2023-06-06 11:20:00,42.26,42.26,42.22,42.23,12472.0,41.8738,41.8738,41.8341,41.844,12472.0
2023-06-06 11:25:00,42.23,42.24,42.19,42.23,13672.0,41.844,41.8539,41.8044,41.844,13672.0
2023-06-06 11:30:00,42.23,42.24,42.23,42.23,9913.0,41.844,41.8539,41.844,41.844,9913.0
2023-06-06 11:35:00,42.23,42.25,42.23,42.25,5218.0,41.844,41.8638,41.844,41.8638,5218.0
2023-06-06 11:40:00,42.25,42.26,42.24,42.25,9943.0,41.8638,41.8738,41.8539,41.8638,9943.0
2023-06-06 11:45:00,42.26,42.27,42.25,42.27,5397.0,41.8738,41.8837,41.8638,41.8837,5397.0
2023-06-06 11:50:00,42.27,42.27,42.26,42.27,6267.0,41.8837,41.8837,41.8738,41.8837,6267.0
2023-06-06 11:55:00,42.27,42.27,42.26,42.27,9111.0,41.8837,41.8837,41.8738,41.8837,9111.0
2023-06-06 12:00:00,42.27,42.28,42.26,42.27,18442.0,41.8837,41.8936,41.8738,41.8837,18442.0
2023-06-06 12:05:00,42.27,42.27,42.25,42.26,14586.0,41.8837,41.8837,41.8638,41.8738,14586.0
2023-06-06 12:10:00,42.26,42.26,42.25,42.26,4261.0,41.8738,41.8738,41.8638,41.8738,4261.0
2023-06-06 12:15:00,42.26,42.27,42.25,42.27,3232.0,41.8738,41.8837,41.8638,41.8837,3232.0
2023-06-06 12:20:00,42.27,42.27,42.25,42.26,10364.0,41.8837,41.8837,41.8638,41.8738,10364.0
2023-06-06 12:25:00,42.26,42.26,42.25,42.26,8604.0,41.8738,41.8738,41.8638,41.8738,8604.0
2023-06-06 12:30:00,42.25,42.26,42.25,42.26,9570.0,41.8638,41.8738,41.8638,41.8738,9570.0
2023-06-06 12:35:00,42.26,42.26,42.25,42.26,18633.0,41.8738,41.8738,41.8638,41.8738,18633.0
2023-06-06 12:40:00,42.25,42.25,42.23,42.24,5078.0,41.8638,41.8638,41.844,41.8539,5078.0
2023-06-06 12:45:00,42.23,42.24,42.23,42.23,1100.0,41.844,41.8539,41.844,41.844,1100.0
2023-06-06 12:50:00,42.23,42.25,42.22,42.23,17127.0,41.844,41.8638,41.8341,41.844,17127.0
2023-06-06 12:55:00,42.23,42.23,42.21,42.23,14686.0,41.844,41.844,41.8242,41.844,14686.0
2023-06-06 13:00:00,42.22,42.23,42.21,42.21,9041.0,41.8341,41.844,41.8242,41.8242,9041.0
2023-06-06 13:05:00,42.22,42.23,42.21,42.23,14162.0,41.8341,41.844,41.8242,41.844,14162.0
2023-06-06 13:10:00,42.23,42.23,42.22,42.23,3300.0,41.844,41.844,41.8341,41.844,3300.0
2023-06-06 13:15:00,42.24,42.25,42.22,42.23,10438.0,41.8539,41.8638,41.8341,41.844,10438.0
2023-06-06 13:20:00,42.22,42.23,42.21,42.23,30723.0,41.8341,41.844,41.8242,41.844,30723.0
2023-06-06 13:25:00,42.22,42.24,42.21,42.24,12647.0,41.8341,41.8539,41.8242,41.8539,12647.0
2023-06-06 13:30:00,42.23,42.24,42.23,42.23,3900.0,41.844,41.8539,41.844,41.844,3900.0
2023-06-06 13:35:00,42.23,42.24,42.23,42.23,2623.0,41.844,41.8539,41.844,41.844,2623.0
2023-06-06 13:40:00,42.23,42.24,42.23,42.23,10884.0,41.844,41.8539,41.844,41.844,10884.0
2023-06-06 13:45:00,42.23,42.24,42.23,42.24,3913.0,41.844,41.8539,41.844,41.8539,3913.0
2023-06-06 13:50:00,42.24,42.24,42.23,42.23,4259.0,41.8539,41.8539,41.844,41.844,4259.0
2023-06-06 13:55:00,42.23,42.24,42.22,42.23,8764.0,41.844,41.8539,41.8341,41.844,8764.0
2023-06-06 14:00:00,42.23,42.23,42.22,42.22,20494.0,41.844,41.844,41.8341,41.8341,20494.0
2023-06-06 14:05:00,42.23,42.23,42.22,42.23,3250.0,41.844,41.844,41.8341,41.844,3250.0
2023-06-06 14:10:00,42.23,42.24,42.23,42.24,7043.0,41.844,41.8539,41.844,41.8539,7043.0
2023-06-06 14:15:00,42.24,42.25,42.23,42.25,13286.0,41.8539,41.8638,41.844,41.8638,13286.0
2023-06-06 14:20:00,42.25,42.25,42.23,42.24,3927.0,41.8638,41.8638,41.844,41.8539,3927.0
2023-06-06 14:25:00,42.25,42.26,42.25,42.26,14920.0,41.8638,41.8738,41.8638,41.8738,14920.0
2023-06-06 14:30:00,42.26,42.27,42.25,42.26,7600.0,41.8738,41.8837,41.8638,41.8738,7600.0
2023-06-06 14:35:00,42.25,42.26,42.25,42.25,11010.0,41.8638,41.8738,41.8638,41.8638,11010.0
2023-06-06 14:40:00,42.26,42.26,42.25,42.26,4000.0,41.8738,41.8738,41.8638,41.8738,4000.0
2023-06-06 14:45:00,42.26,42.26,42.25,42.25,3927.0,41.8738,41.8738,41.8638,41.8638,3927.0
2023-06-06 14:50:00,42.26,42.26,42.24,42.24,12788.0,41.8738,41.8738,41.8539,41.8539,12788.0
2023-06-06 14:55:00,42.24,42.25,42.24,42.25,2835.0,41.8539,41.8638,41.8539,41.8638,2835.0
2023-06-06 15:00:00,42.24,42.25,42.24,42.24,4774.0,41.8539,41.8638,41.8539,41.8539,4774.0
2023-06-06 15:05:00,42.24,42.26,42.24,42.26,11894.0,41.8539,41.8738,41.8539,41.8738,11894.0
2023-06-06 15:10:00,42.26,42.26,42.25,42.26,11590.0,41.8738,41.8738,41.8638,41.8738,11590.0
2023-06-06 15:15:00,42.26,42.27,42.25,42.27,14341.0,41.8738,41.8837,41.8638,41.8837,14341.0
2023-06-06 15:20:00,42.27,42.27,42.26,42.27,8472.0,41.8837,41.8837,41.8738,41.8837,8472.0
2023-06-06 15:25:00,42.27,42.28,42.26,42.28,17589.0,41.8837,41.8936,41.8738,41.8936,17589.0
2023-06-06 15:30:00,42.27,42.28,42.27,42.27,5197.0,41.8837,41.8936,41.8837,41.8837,5197.0
2023-06-06 15:35:00,42.27,42.28,42.25,42.26,29965.0,41.8837,41.8936,41.8638,41.8738,29965.0
2023-06-06 15:40:00,42.26,42.27,42.25,42.26,17076.0,41.8738,41.8837,41.8638,41.8738,17076.0
2023-06-06 15:45:00,42.27,42.27,42.26,42.27,28985.0,41.8837,41.8837,41.8738,41.8837,28985.0
2023-06-06 15:50:00,42.27,42.28,42.27,42.27,60170.0,41.8837,41.8936,41.8837,41.8837,60170.0
2023-06-06 15:55:00,42.27,42.28,42.27,42.27,133177.0,41.8837,41.8936,41.8837,41.8837,133177.0
2023-06-07 09:30:00,42.42,42.42,42.34,42.37,169003.0,42.1118,42.1118,42.0324,42.0622,169003.0
2023-06-07 09:35:00,42.37,42.41,42.35,42.39,59408.0,42.0622,42.1019,42.0423,42.082,59408.0
2023-06-07 09:40:00,42.39,42.41,42.38,42.4,10518.0,42.082,42.1019,42.0721,42.0919,10518.0
2023-06-07 09:45:00,42.41,42.43,42.4,42.42,25118.0,42.1019,42.1217,42.0919,42.1118,25118.0
2023-06-07 09:50:00,42.43,42.43,42.4,42.41,63243.0,42.1217,42.1217,42.0919,42.1019,63243.0
2023-06-07 09:55:00,42.41,42.43,42.41,42.43,33162.0,42.1019,42.1217,42.1019,42.1217,33162.0
2023-06-07 10:00:00,42.43,42.43,42.38,42.4,75938.0,42.1217,42.1217,42.0721,42.0919,75938.0
2023-06-07 10:05:00,42.4,42.42,42.39,42.4,34224.0,42.0919,42.1118,42.082,42.0919,34224.0
2023-06-07 10:10:00,42.4,42.41,42.39,42.4,21852.0,42.0919,42.1019,42.082,42.0919,21852.0
2023-06-07 10:15:00,42.4,42.4,42.38,42.39,68596.0,42.0919,42.0919,42.0721,42.082,68596.0
2023-06-07 10:20:00,42.39,42.4,42.37,42.37,40946.0,42.082,42.0919,42.0622,42.0622,40946.0
2023-06-07 10:25:00,42.37,42.37,42.34,42.37,45404.0,42.0622,42.0622,42.0324,42.0622,45404.0
2023-06-07 10:30:00,42.37,42.38,42.34,42.34,93889.0,42.0622,42.0721,42.0324,42.0324,93889.0
2023-06-07 10:35:00,42.34,42.34,42.31,42.33,33512.0,42.0324,42.0324,42.0026,42.0225,33512.0
2023-06-07 10:40:00,42.33,42.33,42.3,42.31,22593.0,42.0225,42.0225,41.9927,42.0026,22593.0
2023-06-07 10:45:00,42.3,42.34,42.3,42.33,25127.0,41.9927,42.0324,41.9927,42.0225,25127.0
2023-06-07 10:50:00,42.33,42.34,42.32,42.33,22342.0,42.0225,42.0324,42.0125,42.0225,22342.0
2023-06-07 10:55:00,42.32,42.34,42.32,42.34,6343.0,42.0125,42.0324,42.0125,42.0324,6343.0
2023-06-07 11:00:00,42.34,42.35,42.32,42.34,20480.0,42.0324,42.0423,42.0125,42.0324,20480.0
2023-06-07 11:05:00,42.34,42.35,42.32,42.33,11239.0,42.0324,42.0423,42.0125,42.0225,11239.0
2023-06-07 11:10:00,42.34,42.35,42.33,42.35,3753.0,42.0324,42.0423,42.0225,42.0423,3753.0
2023-06-07 11:15:00,42.35,42.36,42.34,42.35,15083.0,42.0423,42.0522,42.0324,42.0423,15083.0
2023-06-07 11:20:00,42.34,42.36,42.34,42.34,6965.0,42.0324,42.0522,42.0324,42.0324,6965.0
2023-06-07 11:25:00,42.34,42.37,42.34,42.36,14077.0,42.0324,42.0622,42.0324,42.0522,14077.0
2023-06-07 11:30:00,42.37,42.38,42.36,42.38,6377.0,42.0622,42.0721,42.0522,42.0721,6377.0
2023-06-07 11:35:00,42.38,42.38,42.36,42.37,4223.0,42.0721,42.0721,42.0522,42.0622,4223.0
2023-06-07 11:40:00,42.36,42.36,42.34,42.34,4512.0,42.0522,42.0522,42.0324,42.0324,4512.0
2023-06-07 11:45:00,42.35,42.36,42.34,42.36,3384.0,42.0423,42.0522,42.0324,42.0522,3384.0
2023-06-07 11:50:00,42.35,42.35,42.32,42.33,3747.0,42.0423,42.0423,42.0125,42.0225,3747.0
2023-06-07 11:55:00,42.33,42.33,42.31,42.32,5082.0,42.0225,42.0225,42.0026,42.0125,5082.0
2023-06-07 12:00:00,42.32,42.34,42.32,42.34,3529.0,42.0125,42.0324,42.0125,42.0324,3529.0
2023-06-07 12:05:00,42.34,42.35,42.33,42.34,11438.0,42.0324,42.0423,42.0225,42.0324,11438.0
2023-06-07 12:10:00,42.34,42.34,42.33,42.34,10186.0,42.0324,42.0324,42.0225,42.0324,10186.0
2023-06-07 12:15:00,42.33,42.33,42.32,42.32,8876.0,42.0225,42.0225,42.0125,42.0125,8876.0
2023-06-07 12:20:00,42.32,42.32,42.3,42.31,14818.0,42.0125,42.0125,41.9927,42.0026,14818.0
2023-06-07 12:25:00,42.31,42.31,42.29,42.3,12303.0,42.0026,42.0026,41.9827,41.9927,12303.0
2023-06-07 12:30:00,42.3,42.32,42.3,42.32,2100.0,41.9927,42.0125,41.9927,42.0125,2100.0
2023-06-07 12:35:00,42.32,42.32,42.3,42.3,3309.0,42.0125,42.0125,41.9927,41.9927,3309.0
2023-06-07 12:40:00,42.31,42.32,42.3,42.32,2301.0,42.0026,42.0125,41.9927,42.0125,2301.0
2023-06-07 12:45:00,42.32,42.33,42.32,42.33,2836.0,42.0125,42.0225,42.0125,42.0225,2836.0
2023-06-07 12:50:00,42.32,42.33,42.3,42.3,8085.0,42.0125,42.0225,41.9927,41.9927,8085.0
2023-06-07 12:55:00,42.3,42.3,42.29,42.3,6934.0,41.9927,41.9927,41.9827,41.9927,6934.0
2023-06-07 13:00:00,42.31,42.31,42.29,42.29,4735.0,42.0026,42.0026,41.9827,41.9827,4735.0
2023-06-07 13:05:00,42.29,42.31,42.28,42.3,5921.0,41.9827,42.0026,41.9728,41.9927,5921.0
2023-06-07 13:10:00,42.31,42.31,42.29,42.3,16753.0,42.0026,42.0026,41.9827,41.9927,16753.0
2023-06-07 13:15:00,42.29,42.3,42.28,42.28,12601.0,41.9827,41.9927,41.9728,41.9728,12601.0
2023-06-07 13:20:00,42.28,42.29,42.27,42.29,9229.0,41.9728,41.9827,41.9629,41.9827,9229.0
2023-06-07 13:25:00,42.3,42.31,42.29,42.31,10150.0,41.9927,42.0026,41.9827,42.0026,10150.0
2023-06-07 13:30:00,42.3,42.31,42.28,42.29,7065.0,41.9927,42.0026,41.9728,41.9827,7065.0
2023-06-07 13:35:00,42.29,42.3,42.28,42.3,7445.0,41.9827,41.9927,41.9728,41.9927,7445.0
2023-06-07 13:40:00,42.3,42.31,42.3,42.31,2229.0,41.9927,42.0026,41.9927,42.0026,2229.0
2023-06-07 13:45:00,42.31,42.32,42.3,42.3,6243.0,42.0026,42.0125,41.9927,41.9927,6243.0
2023-06-07 13:50:00,42.3,42.32,42.3,42.32,2319.0,41.9927,42.0125,41.9927,42.0125,2319.0
2023-06-07 13:55:00,42.33,42.34,42.33,42.33,500.0,42.0225,42.0324,42.0225,42.0225,500.0
2023-06-07 14:00:00,42.34,42.35,42.33,42.34,1400.0,42.0324,42.0423,42.0225,42.0324,1400.0
2023-06-07 14:05:00,42.34,42.35,42.34,42.34,3449.0,42.0324,42.0423,42.0324,42.0324,3449.0
2023-06-07 14:10:00,42.34,42.35,42.33,42.34,4764.0,42.0324,42.0423,42.0225,42.0324,4764.0
2023-06-07 14:15:00,42.34,42.34,42.33,42.34,1276.0,42.0324,42.0324,42.0225,42.0324,1276.0
2023-06-07 14:20:00,42.34,42.35,42.34,42.34,2800.0,42.0324,42.0423,42.0324,42.0324,2800.0
2023-06-07 14:25:00,42.35,42.35,42.32,42.33,10273.0,42.0423,42.0423,42.0125,42.0225,10273.0
2023-06-07 14:30:00,42.33,42.34,42.32,42.32,12831.0,42.0225,42.0324,42.0125,42.0125,12831.0
2023-06-07 14:35:00,42.32,42.32,42.3,42.32,30951.0,42.0125,42.0125,41.9927,42.0125,30951.0
2023-06-07 14:40:00,42.32,42.33,42.31,42.33,8249.0,42.0125,42.0225,42.0026,42.0225,8249.0
2023-06-07 14:45:00,42.33,42.34,42.33,42.33,1787.0,42.0225,42.0324,42.0225,42.0225,1787.0
2023-06-07 14:50:00,42.34,42.35,42.33,42.34,18819.0,42.0324,42.0423,42.0225,42.0324,18819.0
2023-06-07 14:55:00,42.34,42.36,42.34,42.35,4831.0,42.0324,42.0522,42.0324,42.0423,4831.0
2023-06-07 15:00:00,42.36,42.37,42.36,42.37,10738.0,42.0522,42.0622,42.0522,42.0622,10738.0
2023-06-07 15:05:00,42.37,42.37,42.35,42.36,4953.0,42.0622,42.0622,42.0423,42.0522,4953.0
2023-06-07 15:10:00,42.35,42.36,42.34,42.35,10868.0,42.0423,42.0522,42.0324,42.0423,10868.0
2023-06-07 15:15:00,42.36,42.37,42.35,42.36,8704.0,42.0522,42.0622,42.0423,42.0522,8704.0
2023-06-07 15:20:00,42.36,42.37,42.36,42.36,15221.0,42.0522,42.0622,42.0522,42.0522,15221.0
2023-06-07 15:25:00,42.35,42.36,42.34,42.34,12516.0,42.0423,42.0522,42.0324,42.0324,12516.0
2023-06-07 15:30:00,42.34,42.37,42.34,42.34,15959.0,42.0324,42.0622,42.0324,42.0324,15959.0
2023-06-07 15:35:00,42.34,42.35,42.33,42.34,10718.0,42.0324,42.0423,42.0225,42.0324,10718.0
2023-06-07 15:40:00,42.34,42.35,42.33,42.34,4543.0,42.0324,42.0423,42.0225,42.0324,4543.0
2023-06-07 15:45:00,42.34,42.35,42.34,42.34,13420.0,42.0324,42.0423,42.0324,42.0324,13420.0
2023-06-07 15:50:00,42.35,42.36,42.33,42.34,33129.0,42.0423,42.0522,42.0225,42.0324,33129.0
2023-06-07 15:55:00,42.33,42.34,42.32,42.33,121894.0,42.0225,42.0324,42.0125,42.0225,121894.0
2023-06-08 09:30:00,42.09,42.12,42.04,42.12,257907.0,41.7842,41.814,41.7346,41.814,257907.0
2023-06-08 09:35:00,42.11,42.12,42.1,42.11,49982.0,41.8041,41.814,41.7941,41.8041,49982.0
2023-06-08 09:40:00,42.11,42.13,42.1,42.12,45692.0,41.8041,41.8239,41.7941,41.814,45692.0
2023-06-08 09:45:00,42.11,42.12,42.08,42.09,89726.0,41.8041,41.814,41.7743,41.7842,89726.0
2023-06-08 09:50:00,42.09,42.12,42.09,42.1,39373.0,41.7842,41.814,41.7842,41.7941,39373.0
2023-06-08 09:55:00,42.1,42.14,42.1,42.12,53823.0,41.7941,41.8338,41.7941,41.814,53823.0
2023-06-08 10:00:00,42.12,42.15,42.12,42.15,31434.0,41.814,41.8438,41.814,41.8438,31434.0
2023-06-08 10:05:00,42.15,42.18,42.15,42.16,44641.0,41.8438,41.8735,41.8438,41.8537,44641.0
2023-06-08 10:10:00,42.16,42.17,42.15,42.16,37003.0,41.8537,41.8636,41.8438,41.8537,37003.0
2023-06-08 10:15:00,42.16,42.16,42.15,42.15,59543.0,41.8537,41.8537,41.8438,41.8438,59543.0
2023-06-08 10:20:00,42.15,42.17,42.15,42.16,35736.0,41.8438,41.8636,41.8438,41.8537,35736.0
2023-06-08 10:25:00,42.16,42.16,42.15,42.16,22321.0,41.8537,41.8537,41.8438,41.8537,22321.0
2023-06-08 10:30:00,42.16,42.18,42.15,42.15,30647.0,41.8537,41.8735,41.8438,41.8438,30647.0
2023-06-08 10:35:00,42.15,42.16,42.13,42.13,32316.0,41.8438,41.8537,41.8239,41.8239,32316.0
2023-06-08 10:40:00,42.14,42.15,42.13,42.14,7805.0,41.8338,41.8438,41.8239,41.8338,7805.0
2023-06-08 10:45:00,42.14,42.15,42.12,42.13,44334.0,41.8338,41.8438,41.814,41.8239,44334.0
2023-06-08 10:50:00,42.13,42.14,42.13,42.13,7419.0,41.8239,41.8338,41.8239,41.8239,7419.0
2023-06-08 10:55:00,42.14,42.15,42.13,42.15,20165.0,41.8338,41.8438,41.8239,41.8438,20165.0
2023-06-08 11:00:00,42.15,42.15,42.14,42.15,10155.0,41.8438,41.8438,41.8338,41.8438,10155.0
2023-06-08 11:05:00,42.15,42.15,42.14,42.15,13645.0,41.8438,41.8438,41.8338,41.8438,13645.0
2023-06-08 11:10:00,42.16,42.16,42.15,42.15,17254.0,41.8537,41.8537,41.8438,41.8438,17254.0
2023-06-08 11:15:00,42.16,42.16,42.14,42.15,2654.0,41.8537,41.8537,41.8338,41.8438,2654.0
2023-06-08 11:20:00,42.15,42.16,42.15,42.15,5745.0,41.8438,41.8537,41.8438,41.8438,5745.0
2023-06-08 11:25:00,42.15,42.16,42.13,42.16,30409.0,41.8438,41.8537,41.8239,41.8537,30409.0
2023-06-08 11:30:00,42.16,42.17,42.15,42.15,14333.0,41.8537,41.8636,41.8438,41.8438,14333.0
2023-06-08 11:35:00,42.16,42.16,42.14,42.14,8114.0,41.8537,41.8537,41.8338,41.8338,8114.0
2023-06-08 11:40:00,42.14,42.15,42.13,42.13,22106.0,41.8338,41.8438,41.8239,41.8239,22106.0
2023-06-08 11:45:00,42.14,42.14,42.12,42.14,33644.0,41.8338,41.8338,41.814,41.8338,33644.0
2023-06-08 11:50:00,42.14,42.15,42.13,42.15,15800.0,41.8338,41.8438,41.8239,41.8438,15800.0
2023-06-08 11:55:00,42.15,42.16,42.13,42.13,21011.0,41.8438,41.8537,41.8239,41.8239,21011.0
2023-06-08 12:00:00,42.13,42.14,42.12,42.14,8524.0,41.8239,41.8338,41.814,41.8338,8524.0
2023-06-08 12:05:00,42.14,42.14,42.13,42.14,23057.0,41.8338,41.8338,41.8239,41.8338,23057.0
2023-06-08 12:10:00,42.14,42.15,42.13,42.15,9521.0,41.8338,41.8438,41.8239,41.8438,9521.0
2023-06-08 12:15:00,42.15,42.16,42.13,42.16,20718.0,41.8438,41.8537,41.8239,41.8537,20718.0
2023-06-08 12:20:00,42.16,42.17,42.15,42.16,8617.0,41.8537,41.8636,41.8438,41.8537,8617.0
2023-06-08 12:25:00,42.16,42.18,42.16,42.18,17685.0,41.8537,41.8735,41.8537,41.8735,17685.0
2023-06-08 12:30:00,42.18,42.18,42.17,42.18,5475.0,41.8735,41.8735,41.8636,41.8735,5475.0
2023-06-08 12:35:00,42.18,42.18,42.16,42.18,12634.0,41.8735,41.8735,41.8537,41.8735,12634.0
2023-06-08 12:40:00,42.18,42.18,42.16,42.18,9737.0,41.8735,41.8735,41.8537,41.8735,9737.0
2023-06-08 12:45:00,42.18,42.18,42.17,42.17,6940.0,41.8735,41.8735,41.8636,41.8636,6940.0
2023-06-08 12:50:00,42.17,42.18,42.17,42.18,3810.0,41.8636,41.8735,41.8636,41.8735,3810.0
2023-06-08 12:55:00,42.18,42.18,42.17,42.18,3819.0,41.8735,41.8735,41.8636,41.8735,3819.0
2023-06-08 13:00:00,42.19,42.19,42.18,42.18,5600.0,41.8835,41.8835,41.8735,41.8735,5600.0
2023-06-08 13:05:00,42.18,42.18,42.17,42.18,3706.0,41.8735,41.8735,41.8636,41.8735,3706.0
2023-06-08 13:10:00,42.18,42.18,42.16,42.17,8185.0,41.8735,41.8735,41.8537,41.8636,8185.0
2023-06-08 13:15:00,42.18,42.19,42.17,42.19,8000.0,41.8735,41.8835,41.8636,41.8835,8000.0
2023-06-08 13:20:00,42.19,42.19,42.16,42.16,12395.0,41.8835,41.8835,41.8537,41.8537,12395.0
2023-06-08 13:25:00,42.16,42.17,42.16,42.16,3080.0,41.8537,41.8636,41.8537,41.8537,3080.0
2023-06-08 13:30:00,42.17,42.17,42.16,42.16,6262.0,41.8636,41.8636,41.8537,41.8537,6262.0
2023-06-08 13:35:00,42.16,42.17,42.16,42.16,5158.0,41.8537,41.8636,41.8537,41.8537,5158.0
2023-06-08 13:40:00,42.16,42.17,42.16,42.16,5199.0,41.8537,41.8636,41.8537,41.8537,5199.0
2023-06-08 13:45:00,42.16,42.17,42.15,42.16,7128.0,41.8537,41.8636,41.8438,41.8537,7128.0
2023-06-08 13:50:00,42.16,42.18,42.15,42.16,8563.0,41.8537,41.8735,41.8438,41.8537,8563.0
2023-06-08 13:55:00,42.16,42.17,42.16,42.16,7830.0,41.8537,41.8636,41.8537,41.8537,7830.0
2023-06-08 14:00:00,42.17,42.18,42.17,42.18,2900.0,41.8636,41.8735,41.8636,41.8735,2900.0
2023-06-08 14:05:00,42.18,42.18,42.17,42.18,13016.0,41.8735,41.8735,41.8636,41.8735,13016.0
2023-06-08 14:10:00,42.18,42.18,42.16,42.18,30827.0,41.8735,41.8735,41.8537,41.8735,30827.0
2023-06-08 14:15:00,42.18,42.18,42.17,42.18,7077.0,41.8735,41.8735,41.8636,41.8735,7077.0
2023-06-08 14:20:00,42.18,42.19,42.17,42.18,15979.0,41.8735,41.8835,41.8636,41.8735,15979.0
2023-06-08 14:25:00,42.18,42.18,42.17,42.18,18372.0,41.8735,41.8735,41.8636,41.8735,18372.0
2023-06-08 14:30:00,42.18,42.19,42.17,42.17,12753.0,41.8735,41.8835,41.8636,41.8636,12753.0
2023-06-08 14:35:00,42.18,42.18,42.17,42.18,6338.0,41.8735,41.8735,41.8636,41.8735,6338.0
2023-06-08 14:40:00,42.18,42.19,42.18,42.19,10888.0,41.8735,41.8835,41.8735,41.8835,10888.0
2023-06-08 14:45:00,42.19,42.19,42.18,42.19,2600.0,41.8835,41.8835,41.8735,41.8835,2600.0
2023-06-08 14:50:00,42.19,42.19,42.17,42.19,12418.0,41.8835,41.8835,41.8636,41.8835,12418.0
2023-06-08 14:55:00,42.19,42.2,42.18,42.19,9230.0,41.8835,41.8934,41.8735,41.8835,9230.0
2023-06-08 15:00:00,42.2,42.2,42.18,42.19,7471.0,41.8934,41.8934,41.8735,41.8835,7471.0
2023-06-08 15:05:00,42.19,42.19,42.18,42.19,7070.0,41.8835,41.8835,41.8735,41.8835,7070.0
2023-06-08 15:10:00,42.19,42.21,42.19,42.19,21742.0,41.8835,41.9033,41.8835,41.8835,21742.0
2023-06-08 15:15:00,42.19,42.19,42.17,42.17,14250.0,41.8835,41.8835,41.8636,41.8636,14250.0
2023-06-08 15:20:00,42.18,42.19,42.17,42.19,24536.0,41.8735,41.8835,41.8636,41.8835,24536.0
2023-06-08 15:25:00,42.19,42.19,42.18,42.19,10022.0,41.8835,41.8835,41.8735,41.8835,10022.0
2023-06-08 15:30:00,42.19,42.2,42.18,42.19,11584.0,41.8835,41.8934,41.8735,41.8835,11584.0
2023-06-08 15:35:00,42.19,42.2,42.18,42.2,18091.0,41.8835,41.8934,41.8735,41.8934,18091.0
2023-06-08 15:40:00,42.2,42.21,42.2,42.21,9285.0,41.8934,41.9033,41.8934,41.9033,9285.0
2023-06-08 15:45:00,42.21,42.22,42.2,42.22,18421.0,41.9033,41.9133,41.8934,41.9133,18421.0
2023-06-08 15:50:00,42.22,42.23,42.22,42.22,30686.0,41.9133,41.9232,41.9133,41.9133,30686.0
2023-06-08 15:55:00,42.22,42.23,42.21,42.22,129832.0,41.9133,41.9232,41.9033,41.9133,129832.0
2023-06-09 09:30:00,41.99,42.07,41.99,42.06,92640.0,41.6849,41.7643,41.6849,41.7544,92640.0
2023-06-09 09:35:00,42.07,42.08,42.05,42.08,26507.0,41.7643,41.7743,41.7445,41.7743,26507.0
2023-06-09 09:40:00,42.07,42.09,42.06,42.09,12165.0,41.7643,41.7842,41.7544,41.7842,12165.0
2023-06-09 09:45:00,42.08,42.09,42.07,42.07,5649.0,41.7743,41.7842,41.7643,41.7643,5649.0
2023-06-09 09:50:00,42.08,42.11,42.07,42.11,13479.0,41.7743,41.8041,41.7643,41.8041,13479.0
2023-06-09 09:55:00,42.1,42.11,42.1,42.11,1300.0,41.7941,41.8041,41.7941,41.8041,1300.0
2023-06-09 10:00:00,42.11,42.14,42.11,42.13,10410.0,41.8041,41.8338,41.8041,41.8239,10410.0
2023-06-09 10:05:00,42.14,42.15,42.13,42.14,3432.0,41.8338,41.8438,41.8239,41.8338,3432.0
2023-06-09 10:10:00,42.14,42.17,42.13,42.16,13122.0,41.8338,41.8636,41.8239,41.8537,13122.0
2023-06-09 10:15:00,42.16,42.17,42.16,42.17,4301.0,41.8537,41.8636,41.8537,41.8636,4301.0
2023-06-09 10:20:00,42.17,42.18,42.16,42.17,13538.0,41.8636,41.8735,41.8537,41.8636,13538.0
2023-06-09 10:25:00,42.16,42.18,42.16,42.17,11943.0,41.8537,41.8735,41.8537,41.8636,11943.0
2023-06-09 10:30:00,42.18,42.18,42.15,42.15,17153.0,41.8735,41.8735,41.8438,41.8438,17153.0
2023-06-09 10:35:00,42.15,42.15,42.13,42.15,5639.0,41.8438,41.8438,41.8239,41.8438,5639.0
2023-06-09 10:40:00,42.14,42.14,42.1,42.12,15971.0,41.8338,41.8338,41.7941,41.814,15971.0
2023-06-09 10:45:00,42.12,42.15,42.12,42.12,7044.0,41.814,41.8438,41.814,41.814,7044.0
2023-06-09 10:50:00,42.12,42.13,42.1,42.13,24389.0,41.814,41.8239,41.7941,41.8239,24389.0
2023-06-09 10:55:00,42.13,42.15,42.12,42.13,8471.0,41.8239,41.8438,41.814,41.8239,8471.0
2023-06-09 11:00:00,42.14,42.14,42.13,42.13,990.0,41.8338,41.8338,41.8239,41.8239,990.0
2023-06-09 11:05:00,42.13,42.15,42.13,42.15,4548.0,41.8239,41.8438,41.8239,41.8438,4548.0
2023-06-09 11:10:00,42.14,42.16,42.14,42.16,3015.0,41.8338,41.8537,41.8338,41.8537,3015.0
2023-06-09 11:15:00,42.15,42.15,42.13,42.14,15184.0,41.8438,41.8438,41.8239,41.8338,15184.0
2023-06-09 11:20:00,42.14,42.15,42.13,42.14,103096.0,41.8338,41.8438,41.8239,41.8338,103096.0
2023-06-09 11:25:00,42.13,42.14,42.11,42.12,30122.0,41.8239,41.8338,41.8041,41.814,30122.0
2023-06-09 11:30:00,42.12,42.12,42.1,42.11,21296.0,41.814,41.814,41.7941,41.8041,21296.0
2023-06-09 11:35:00,42.12,42.14,42.12,42.13,11711.0,41.814,41.8338,41.814,41.8239,11711.0
2023-06-09 11:40:00,42.13,42.14,42.12,42.14,6042.0,41.8239,41.8338,41.814,41.8338,6042.0
2023-06-09 11:45:00,42.14,42.14,42.12,42.13,6340.0,41.8338,41.8338,41.814,41.8239,6340.0
2023-06-09 11:50:00,42.13,42.13,42.12,42.13,10023.0,41.8239,41.8239,41.814,41.8239,10023.0
2023-06-09 11:55:00,42.12,42.13,42.11,42.12,4666.0,41.814,41.8239,41.8041,41.814,4666.0
2023-06-09 12:00:00,42.12,42.12,42.09,42.1,7304.0,41.814,41.814,41.7842,41.7941,7304.0
2023-06-09 12:05:00,42.1,42.12,42.1,42.11,1958.0,41.7941,41.814,41.7941,41.8041,1958.0
2023-06-09 12:10:00,42.11,42.12,42.11,42.12,1743.0,41.8041,41.814,41.8041,41.814,1743.0
2023-06-09 12:15:00,42.12,42.14,42.12,42.13,6422.0,41.814,41.8338,41.814,41.8239,6422.0
2023-06-09 12:20:00,42.13,42.13,42.1,42.11,3313.0,41.8239,41.8239,41.7941,41.8041,3313.0
2023-06-09 12:25:00,42.11,42.11,42.09,42.11,2995.0,41.8041,41.8041,41.7842,41.8041,2995.0
2023-06-09 12:30:00,42.11,42.11,42.1,42.1,1024.0,41.8041,41.8041,41.7941,41.7941,1024.0
2023-06-09 12:35:00,42.11,42.11,42.1,42.1,1149.0,41.8041,41.8041,41.7941,41.7941,1149.0
2023-06-09 12:40:00,42.09,42.1,42.08,42.1,16169.0,41.7842,41.7941,41.7743,41.7941,16169.0
2023-06-09 12:45:00,42.11,42.12,42.1,42.12,4858.0,41.8041,41.814,41.7941,41.814,4858.0
2023-06-09 12:50:00,42.12,42.12,42.11,42.11,7200.0,41.814,41.814,41.8041,41.8041,7200.0
2023-06-09 12:55:00,42.12,42.12,42.11,42.12,420.0,41.814,41.814,41.8041,41.814,420.0
2023-06-09 13:00:00,42.12,42.13,42.11,42.13,1937.0,41.814,41.8239,41.8041,41.8239,1937.0
2023-06-09 13:05:00,42.13,42.13,42.12,42.12,3981.0,41.8239,41.8239,41.814,41.814,3981.0
2023-06-09 13:10:00,42.12,42.13,42.12,42.13,220.0,41.814,41.8239,41.814,41.8239,220.0
2023-06-09 13:15:00,42.13,42.14,42.13,42.13,1700.0,41.8239,41.8338,41.8239,41.8239,1700.0
2023-06-09 13:20:00,42.13,42.14,42.13,42.14,5023.0,41.8239,41.8338,41.8239,41.8338,5023.0
2023-06-09 13:25:00,42.13,42.14,42.13,42.14,2595.0,41.8239,41.8338,41.8239,41.8338,2595.0
2023-06-09 13:30:00,42.14,42.15,42.13,42.14,4411.0,41.8338,41.8438,41.8239,41.8338,4411.0
2023-06-09 13:35:00,42.14,42.15,42.14,42.15,450.0,41.8338,41.8438,41.8338,41.8438,450.0
2023-06-09 13:40:00,42.14,42.15,42.14,42.14,2200.0,41.8338,41.8438,41.8338,41.8338,2200.0
2023-06-09 13:45:00,42.15,42.15,42.14,42.14,9172.0,41.8438,41.8438,41.8338,41.8338,9172.0
2023-06-09 13:50:00,42.13,42.14,42.12,42.14,3711.0,41.8239,41.8338,41.814,41.8338,3711.0
2023-06-09 13:55:00,42.14,42.15,42.13,42.14,3082.0,41.8338,41.8438,41.8239,41.8338,3082.0
2023-06-09 14:00:00,42.14,42.15,42.14,42.15,862.0,41.8338,41.8438,41.8338,41.8438,862.0
2023-06-09 14:05:00,42.15,42.15,42.14,42.15,2000.0,41.8438,41.8438,41.8338,41.8438,2000.0
2023-06-09 14:10:00,42.16,42.16,42.14,42.15,11240.0,41.8537,41.8537,41.8338,41.8438,11240.0
2023-06-09 14:15:00,42.15,42.15,42.14,42.15,3985.0,41.8438,41.8438,41.8338,41.8438,3985.0
2023-06-09 14:20:00,42.15,42.15,42.14,42.15,2193.0,41.8438,41.8438,41.8338,41.8438,2193.0
2023-06-09 14:25:00,42.15,42.15,42.12,42.13,4012.0,41.8438,41.8438,41.814,41.8239,4012.0
2023-06-09 14:30:00,42.13,42.13,42.12,42.13,4900.0,41.8239,41.8239,41.814,41.8239,4900.0
2023-06-09 14:35:00,42.13,42.13,42.12,42.12,6467.0,41.8239,41.8239,41.814,41.814,6467.0
2023-06-09 14:40:00,42.12,42.13,42.11,42.12,3566.0,41.814,41.8239,41.8041,41.814,3566.0
2023-06-09 14:45:00,42.13,42.13,42.12,42.12,4950.0,41.8239,41.8239,41.814,41.814,4950.0
2023-06-09 14:50:00,42.12,42.13,42.12,42.12,7179.0,41.814,41.8239,41.814,41.814,7179.0
2023-06-09 14:55:00,42.13,42.13,42.12,42.13,4337.0,41.8239,41.8239,41.814,41.8239,4337.0
2023-06-09 15:00:00,42.13,42.14,42.12,42.14,12554.0,41.8239,41.8338,41.814,41.8338,12554.0
2023-06-09 15:05:00,42.14,42.14,42.11,42.12,20005.0,41.8338,41.8338,41.8041,41.814,20005.0
2023-06-09 15:10:00,42.12,42.12,42.11,42.12,1101.0,41.814,41.814,41.8041,41.814,1101.0
2023-06-09 15:15:00,42.12,42.13,42.11,42.13,13109.0,41.814,41.8239,41.8041,41.8239,13109.0
2023-06-09 15:20:00,42.13,42.13,42.13,42.13,434.0,41.8239,41.8239,41.8239,41.8239,434.0
2023-06-09 15:25:00,42.12,42.12,42.11,42.12,1647.0,41.814,41.814,41.8041,41.814,1647.0
2023-06-09 15:30:00,42.12,42.12,42.11,42.12,9291.0,41.814,41.814,41.8041,41.814,9291.0
2023-06-09 15:35:00,42.12,42.12,42.1,42.12,17635.0,41.814,41.814,41.7941,41.814,17635.0
2023-06-09 15:40:00,42.12,42.12,42.11,42.12,6051.0,41.814,41.814,41.8041,41.814,6051.0
2023-06-09 15:45:00,42.12,42.12,42.11,42.12,2798.0,41.814,41.814,41.8041,41.814,2798.0
2023-06-09 15:50:00,42.12,42.12,42.11,42.12,16604.0,41.814,41.814,41.8041,41.814,16604.0
2023-06-09 15:55:00,42.11,42.12,42.1,42.12,66829.0,41.8041,41.814,41.7941,41.814,66829.0
2023-06-12 09:30:00,42.21,42.21,42.17,42.2,59904.0,41.9033,41.9033,41.8636,41.8934,59904.0
2023-06-12 09:35:00,42.2,42.21,42.17,42.21,60112.0,41.8934,41.9033,41.8636,41.9033,60112.0
2023-06-12 09:40:00,42.21,42.22,42.19,42.2,39561.0,41.9033,41.9133,41.8835,41.8934,39561.0
2023-06-12 09:45:00,42.2,42.2,42.18,42.19,7305.0,41.8934,41.8934,41.8735,41.8835,7305.0
2023-06-12 09:50:00,42.19,42.21,42.18,42.21,26512.0,41.8835,41.9033,41.8735,41.9033,26512.0
2023-06-12 09:55:00,42.21,42.21,42.19,42.2,11247.0,41.9033,41.9033,41.8835,41.8934,11247.0
2023-06-12 10:00:00,42.2,42.22,42.19,42.22,24431.0,41.8934,41.9133,41.8835,41.9133,24431.0
2023-06-12 10:05:00,42.22,42.22,42.18,42.19,12503.0,41.9133,41.9133,41.8735,41.8835,12503.0
2023-06-12 10:10:00,42.19,42.21,42.19,42.21,3900.0,41.8835,41.9033,41.8835,41.9033,3900.0
2023-06-12 10:15:00,42.21,42.21,42.19,42.21,14368.0,41.9033,41.9033,41.8835,41.9033,14368.0
2023-06-12 10:20:00,42.2,42.21,42.19,42.21,26985.0,41.8934,41.9033,41.8835,41.9033,26985.0
2023-06-12 10:25:00,42.21,42.21,42.2,42.2,8096.0,41.9033,41.9033,41.8934,41.8934,8096.0
2023-06-12 10:30:00,42.21,42.21,42.19,42.2,12862.0,41.9033,41.9033,41.8835,41.8934,12862.0
2023-06-12 10:35:00,42.2,42.2,42.17,42.2,23623.0,41.8934,41.8934,41.8636,41.8934,23623.0
2023-06-12 10:40:00,42.2,42.2,42.19,42.2,14027.0,41.8934,41.8934,41.8835,41.8934,14027.0
2023-06-12 10:45:00,42.2,42.21,42.19,42.21,14793.0,41.8934,41.9033,41.8835,41.9033,14793.0
2023-06-12 10:50:00,42.21,42.21,42.19,42.2,8052.0,41.9033,41.9033,41.8835,41.8934,8052.0
2023-06-12 10:55:00,42.2,42.21,42.2,42.2,4811.0,41.8934,41.9033,41.8934,41.8934,4811.0
2023-06-12 11:00:00,42.21,42.22,42.19,42.2,25745.0,41.9033,41.9133,41.8835,41.8934,25745.0
2023-06-12 11:05:00,42.2,42.22,42.2,42.21,11699.0,41.8934,41.9133,41.8934,41.9033,11699.0
2023-06-12 11:10:00,42.21,42.21,42.2,42.21,19553.0,41.9033,41.9033,41.8934,41.9033,19553.0
2023-06-12 11:15:00,42.21,42.22,42.2,42.21,10758.0,41.9033,41.9133,41.8934,41.9033,10758.0
2023-06-12 11:20:00,42.22,42.22,42.21,42.21,2604.0,41.9133,41.9133,41.9033,41.9033,2604.0
2023-06-12 11:25:00,42.22,42.24,42.21,42.23,18646.0,41.9133,41.9331,41.9033,41.9232,18646.0
2023-06-12 11:30:00,42.23,42.23,42.22,42.23,9904.0,41.9232,41.9232,41.9133,41.9232,9904.0
2023-06-12 11:35:00,42.22,42.23,42.22,42.23,2584.0,41.9133,41.9232,41.9133,41.9232,2584.0
2023-06-12 11:40:00,42.23,42.24,42.22,42.23,8535.0,41.9232,41.9331,41.9133,41.9232,8535.0
2023-06-12 11:45:00,42.23,42.24,42.21,42.21,6092.0,41.9232,41.9331,41.9033,41.9033,6092.0
2023-06-12 11:50:00,42.22,42.22,42.21,42.22,4264.0,41.9133,41.9133,41.9033,41.9133,4264.0
2023-06-12 11:55:00,42.21,42.22,42.2,42.22,10518.0,41.9033,41.9133,41.8934,41.9133,10518.0
2023-06-12 12:00:00,42.22,42.22,42.21,42.22,3948.0,41.9133,41.9133,41.9033,41.9133,3948.0
2023-06-12 12:05:00,42.22,42.23,42.21,42.23,4941.0,41.9133,41.9232,41.9033,41.9232,4941.0
2023-06-12 12:10:00,42.23,42.23,42.22,42.23,2719.0,41.9232,41.9232,41.9133,41.9232,2719.0
2023-06-12 12:15:00,42.23,42.23,42.22,42.23,12633.0,41.9232,41.9232,41.9133,41.9232,12633.0
2023-06-12 12:20:00,42.23,42.23,42.22,42.22,1526.0,41.9232,41.9232,41.9133,41.9133,1526.0
2023-06-12 12:25:00,42.23,42.24,42.22,42.23,8793.0,41.9232,41.9331,41.9133,41.9232,8793.0
2023-06-12 12:30:00,42.23,42.24,42.23,42.24,8734.0,41.9232,41.9331,41.9232,41.9331,8734.0
2023-06-12 12:35:00,42.23,42.25,42.23,42.25,11818.0,41.9232,41.943,41.9232,41.943,11818.0
2023-06-12 12:40:00,42.25,42.25,42.24,42.25,7360.0,41.943,41.943,41.9331,41.943,7360.0
2023-06-12 12:45:00,42.24,42.25,42.24,42.25,4365.0,41.9331,41.943,41.9331,41.943,4365.0
2023-06-12 12:50:00,42.24,42.25,42.24,42.25,5368.0,41.9331,41.943,41.9331,41.943,5368.0
2023-06-12 12:55:00,42.25,42.25,42.24,42.24,2300.0,41.943,41.943,41.9331,41.9331,2300.0
2023-06-12 13:00:00,42.25,42.26,42.24,42.26,7065.0,41.943,41.953,41.9331,41.953,7065.0
2023-06-12 13:05:00,42.26,42.26,42.24,42.25,8974.0,41.953,41.953,41.9331,41.943,8974.0
2023-06-12 13:10:00,42.25,42.25,42.24,42.25,6445.0,41.943,41.943,41.9331,41.943,6445.0
2023-06-12 13:15:00,42.25,42.25,42.23,42.24,12439.0,41.943,41.943,41.9232,41.9331,12439.0
2023-06-12 13:20:00,42.23,42.24,42.22,42.22,8960.0,41.9232,41.9331,41.9133,41.9133,8960.0
2023-06-12 13:25:00,42.23,42.24,42.22,42.24,4200.0,41.9232,41.9331,41.9133,41.9331,4200.0
2023-06-12 13:30:00,42.24,42.25,42.23,42.23,33227.0,41.9331,41.943,41.9232,41.9232,33227.0
2023-06-12 13:35:00,42.23,42.24,42.23,42.24,300.0,41.9232,41.9331,41.9232,41.9331,300.0
2023-06-12 13:40:00,42.23,42.26,42.23,42.26,18945.0,41.9232,41.953,41.9232,41.953,18945.0
2023-06-12 13:45:00,42.26,42.26,42.25,42.25,1910.0,41.953,41.953,41.943,41.943,1910.0
2023-06-12 13:50:00,42.26,42.27,42.26,42.27,5014.0,41.953,41.9629,41.953,41.9629,5014.0
2023-06-12 13:55:00,42.26,42.27,42.26,42.27,7703.0,41.953,41.9629,41.953,41.9629,7703.0
2023-06-12 14:00:00,42.27,42.27,42.26,42.27,1888.0,41.9629,41.9629,41.953,41.9629,1888.0
2023-06-12 14:05:00,42.27,42.27,42.26,42.27,9720.0,41.9629,41.9629,41.953,41.9629,9720.0
2023-06-12 14:10:00,42.27,42.28,42.26,42.27,11767.0,41.9629,41.9728,41.953,41.9629,11767.0
2023-06-12 14:15:00,42.27,42.28,42.26,42.27,7045.0,41.9629,41.9728,41.953,41.9629,7045.0
2023-06-12 14:20:00,42.28,42.28,42.26,42.27,9167.0,41.9728,41.9728,41.953,41.9629,9167.0
2023-06-12 14:25:00,42.27,42.27,42.25,42.26,2677.0,41.9629,41.9629,41.943,41.953,2677.0
2023-06-12 14:30:00,42.26,42.26,42.25,42.26,34448.0,41.953,41.953,41.943,41.953,34448.0
2023-06-12 14:35:00,42.26,42.27,42.25,42.26,10248.0,41.953,41.9629,41.943,41.953,10248.0
2023-06-12 14:40:00,42.25,42.26,42.25,42.26,6304.0,41.943,41.953,41.943,41.953,6304.0
2023-06-12 14:45:00,42.26,42.26,42.25,42.26,12259.0,41.953,41.953,41.943,41.953,12259.0
2023-06-12 14:50:00,42.26,42.27,42.25,42.27,6028.0,41.953,41.9629,41.943,41.9629,6028.0
2023-06-12 14:55:00,42.26,42.27,42.26,42.27,4710.0,41.953,41.9629,41.953,41.9629,4710.0
2023-06-12 15:00:00,42.27,42.28,42.26,42.27,10335.0,41.9629,41.9728,41.953,41.9629,10335.0
2023-06-12 15:05:00,42.27,42.28,42.27,42.27,10005.0,41.9629,41.9728,41.9629,41.9629,10005.0
2023-06-12 15:10:00,42.28,42.3,42.27,42.29,8012.0,41.9728,41.9927,41.9629,41.9827,8012.0
2023-06-12 15:15:00,42.3,42.3,42.29,42.3,4443.0,41.9927,41.9927,41.9827,41.9927,4443.0
2023-06-12 15:20:00,42.29,42.3,42.28,42.29,16199.0,41.9827,41.9927,41.9728,41.9827,16199.0
2023-06-12 15:25:00,42.29,42.3,42.28,42.3,12329.0,41.9827,41.9927,41.9728,41.9927,12329.0
2023-06-12 15:30:00,42.3,42.3,42.29,42.3,9616.0,41.9927,41.9927,41.9827,41.9927,9616.0
2023-06-12 15:35:00,42.3,42.3,42.29,42.3,12203.0,41.9927,41.9927,41.9827,41.9927,12203.0
2023-06-12 15:40:00,42.3,42.31,42.29,42.3,17487.0,41.9927,42.0026,41.9827,41.9927,17487.0
2023-06-12 15:45:00,42.3,42.31,42.29,42.31,50991.0,41.9927,42.0026,41.9827,42.0026,50991.0
2023-06-12 15:50:00,42.3,42.31,42.29,42.3,90522.0,41.9927,42.0026,41.9827,41.9927,90522.0
2023-06-12 15:55:00,42.3,42.3,42.28,42.3,88032.0,41.9927,41.9927,41.9728,41.9927,88032.0
2023-06-13 09:30:00,42.59,42.65,42.58,42.62,76164.0,42.2806,42.3401,42.2706,42.3103,76164.0
2023-06-13 09:35:00,42.63,42.66,42.62,42.65,167723.0,42.3203,42.3501,42.3103,42.3401,167723.0
2023-06-13 09:40:00,42.65,42.66,42.63,42.63,75099.0,42.3401,42.3501,42.3203,42.3203,75099.0
2023-06-13 09:45:00,42.64,42.64,42.59,42.62,34482.0,42.3302,42.3302,42.2806,42.3103,34482.0
2023-06-13 09:50:00,42.63,42.63,42.6,42.63,22800.0,42.3203,42.3203,42.2905,42.3203,22800.0
2023-06-13 09:55:00,42.63,42.64,42.58,42.59,50064.0,42.3203,42.3302,42.2706,42.2806,50064.0
2023-06-13 10:00:00,42.59,42.59,42.55,42.58,24902.0,42.2806,42.2806,42.2409,42.2706,24902.0
2023-06-13 10:05:00,42.58,42.6,42.57,42.6,16661.0,42.2706,42.2905,42.2607,42.2905,16661.0
2023-06-13 10:10:00,42.59,42.6,42.56,42.58,19363.0,42.2806,42.2905,42.2508,42.2706,19363.0
2023-06-13 10:15:00,42.58,42.59,42.56,42.59,22373.0,42.2706,42.2806,42.2508,42.2806,22373.0
2023-06-13 10:20:00,42.59,42.63,42.58,42.63,23279.0,42.2806,42.3203,42.2706,42.3203,23279.0
2023-06-13 10:25:00,42.63,42.65,42.62,42.64,117295.0,42.3203,42.3401,42.3103,42.3302,117295.0
2023-06-13 10:30:00,42.64,42.64,42.62,42.64,13943.0,42.3302,42.3302,42.3103,42.3302,13943.0
2023-06-13 10:35:00,42.64,42.65,42.63,42.65,27799.0,42.3302,42.3401,42.3203,42.3401,27799.0
2023-06-13 10:40:00,42.65,42.65,42.63,42.64,19622.0,42.3401,42.3401,42.3203,42.3302,19622.0
2023-06-13 10:45:00,42.64,42.67,42.64,42.67,9229.0,42.3302,42.36,42.3302,42.36,9229.0
2023-06-13 10:50:00,42.68,42.68,42.65,42.66,48827.0,42.3699,42.3699,42.3401,42.3501,48827.0
2023-06-13 10:55:00,42.66,42.66,42.64,42.64,8260.0,42.3501,42.3501,42.3302,42.3302,8260.0
2023-06-13 11:00:00,42.65,42.65,42.63,42.64,15563.0,42.3401,42.3401,42.3203,42.3302,15563.0
2023-06-13 11:05:00,42.64,42.64,42.62,42.64,10870.0,42.3302,42.3302,42.3103,42.3302,10870.0
2023-06-13 11:10:00,42.64,42.67,42.63,42.66,34750.0,42.3302,42.36,42.3203,42.3501,34750.0
2023-06-13 11:15:00,42.66,42.67,42.65,42.66,14566.0,42.3501,42.36,42.3401,42.3501,14566.0
2023-06-13 11:20:00,42.66,42.66,42.64,42.64,7968.0,42.3501,42.3501,42.3302,42.3302,7968.0
2023-06-13 11:25:00,42.64,42.64,42.63,42.64,3387.0,42.3302,42.3302,42.3203,42.3302,3387.0
2023-06-13 11:30:00,42.64,42.64,42.61,42.62,10659.0,42.3302,42.3302,42.3004,42.3103,10659.0
2023-06-13 11:35:00,42.62,42.62,42.6,42.61,12836.0,42.3103,42.3103,42.2905,42.3004,12836.0
2023-06-13 11:40:00,42.61,42.62,42.6,42.62,3768.0,42.3004,42.3103,42.2905,42.3103,3768.0
2023-06-13 11:45:00,42.62,42.62,42.61,42.62,3912.0,42.3103,42.3103,42.3004,42.3103,3912.0
2023-06-13 11:50:00,42.61,42.63,42.61,42.63,5430.0,42.3004,42.3203,42.3004,42.3203,5430.0
2023-06-13 11:55:00,42.62,42.63,42.59,42.59,15536.0,42.3103,42.3203,42.2806,42.2806,15536.0
2023-06-13 12:00:00,42.59,42.61,42.58,42.6,11288.0,42.2806,42.3004,42.2706,42.2905,11288.0
2023-06-13 12:05:00,42.61,42.62,42.6,42.62,10115.0,42.3004,42.3103,42.2905,42.3103,10115.0
2023-06-13 12:10:00,42.62,42.64,42.62,42.64,5043.0,42.3103,42.3302,42.3103,42.3302,5043.0
2023-06-13 12:15:00,42.64,42.64,42.63,42.64,400.0,42.3302,42.3302,42.3203,42.3302,400.0
2023-06-13 12:20:00,42.63,42.65,42.63,42.65,7968.0,42.3203,42.3401,42.3203,42.3401,7968.0
2023-06-13 12:25:00,42.65,42.65,42.63,42.65,19801.0,42.3401,42.3401,42.3203,42.3401,19801.0
2023-06-13 12:30:00,42.65,42.65,42.64,42.65,3490.0,42.3401,42.3401,42.3302,42.3401,3490.0
2023-06-13 12:35:00,42.65,42.66,42.64,42.66,7113.0,42.3401,42.3501,42.3302,42.3501,7113.0
2023-06-13 12:40:00,42.66,42.66,42.64,42.65,6517.0,42.3501,42.3501,42.3302,42.3401,6517.0
2023-06-13 12:45:00,42.65,42.65,42.63,42.64,8064.0,42.3401,42.3401,42.3203,42.3302,8064.0
2023-06-13 12:50:00,42.64,42.65,42.63,42.64,6385.0,42.3302,42.3401,42.3203,42.3302,6385.0
2023-06-13 12:55:00,42.64,42.65,42.63,42.64,4899.0,42.3302,42.3401,42.3203,42.3302,4899.0
2023-06-13 13:00:00,42.65,42.65,42.63,42.65,7650.0,42.3401,42.3401,42.3203,42.3401,7650.0
2023-06-13 13:05:00,42.65,42.65,42.61,42.62,8620.0,42.3401,42.3401,42.3004,42.3103,8620.0
2023-06-13 13:10:00,42.62,42.63,42.6,42.62,13232.0,42.3103,42.3203,42.2905,42.3103,13232.0
2023-06-13 13:15:00,42.63,42.64,42.62,42.63,5998.0,42.3203,42.3302,42.3103,42.3203,5998.0
2023-06-13 13:20:00,42.64,42.64,42.63,42.64,2703.0,42.3302,42.3302,42.3203,42.3302,2703.0
2023-06-13 13:25:00,42.64,42.64,42.62,42.63,2222.0,42.3302,42.3302,42.3103,42.3203,2222.0
2023-06-13 13:30:00,42.63,42.63,42.62,42.63,993.0,42.3203,42.3203,42.3103,42.3203,993.0
2023-06-13 13:35:00,42.62,42.62,42.61,42.62,9010.0,42.3103,42.3103,42.3004,42.3103,9010.0
2023-06-13 13:40:00,42.62,42.63,42.61,42.63,5115.0,42.3103,42.3203,42.3004,42.3203,5115.0
2023-06-13 13:45:00,42.63,42.63,42.61,42.61,114189.0,42.3203,42.3203,42.3004,42.3004,114189.0
2023-06-13 13:50:00,42.61,42.62,42.6,42.61,3391.0,42.3004,42.3103,42.2905,42.3004,3391.0
2023-06-13 13:55:00,42.6,42.61,42.59,42.6,4848.0,42.2905,42.3004,42.2806,42.2905,4848.0
2023-06-13 14:00:00,42.59,42.61,42.57,42.59,625803.0,42.2806,42.3004,42.2607,42.2806,625803.0
2023-06-13 14:05:00,42.6,42.6,42.59,42.6,18847.0,42.2905,42.2905,42.2806,42.2905,18847.0
2023-06-13 14:10:00,42.59,42.6,42.58,42.6,37946.0,42.2806,42.2905,42.2706,42.2905,37946.0
2023-06-13 14:15:00,42.59,42.6,42.58,42.59,2618.0,42.2806,42.2905,42.2706,42.2806,2618.0
2023-06-13 14:20:00,42.59,42.6,42.59,42.59,6773.0,42.2806,42.2905,42.2806,42.2806,6773.0
2023-06-13 14:25:00,42.59,42.6,42.56,42.58,38184.0,42.2806,42.2905,42.2508,42.2706,38184.0
2023-06-13 14:30:00,42.58,42.58,42.56,42.57,6055.0,42.2706,42.2706,42.2508,42.2607,6055.0
2023-06-13 14:35:00,42.57,42.57,42.56,42.57,5696.0,42.2607,42.2607,42.2508,42.2607,5696.0
2023-06-13 14:40:00,42.57,42.57,42.56,42.57,1800.0,42.2607,42.2607,42.2508,42.2607,1800.0
2023-06-13 14:45:00,42.57,42.58,42.57,42.58,3064.0,42.2607,42.2706,42.2607,42.2706,3064.0
2023-06-13 14:50:00,42.58,42.59,42.57,42.59,8433.0,42.2706,42.2806,42.2607,42.2806,8433.0
2023-06-13 14:55:00,42.59,42.6,42.58,42.59,6119.0,42.2806,42.2905,42.2706,42.2806,6119.0
2023-06-13 15:00:00,42.59,42.6,42.59,42.59,6420.0,42.2806,42.2905,42.2806,42.2806,6420.0
2023-06-13 15:05:00,42.59,42.6,42.59,42.59,14186.0,42.2806,42.2905,42.2806,42.2806,14186.0
2023-06-13 15:10:00,42.59,42.61,42.59,42.61,7968.0,42.2806,42.3004,42.2806,42.3004,7968.0
2023-06-13 15:15:00,42.6,42.61,42.6,42.6,6453.0,42.2905,42.3004,42.2905,42.2905,6453.0
2023-06-13 15:20:00,42.6,42.62,42.59,42.6,14356.0,42.2905,42.3103,42.2806,42.2905,14356.0
2023-06-13 15:25:00,42.6,42.61,42.6,42.61,4667.0,42.2905,42.3004,42.2905,42.3004,4667.0
2023-06-13 15:30:00,42.61,42.61,42.59,42.59,8434.0,42.3004,42.3004,42.2806,42.2806,8434.0
2023-06-13 15:35:00,42.59,42.6,42.59,42.59,10317.0,42.2806,42.2905,42.2806,42.2806,10317.0
2023-06-13 15:40:00,42.59,42.62,42.59,42.6,21513.0,42.2806,42.3103,42.2806,42.2905,21513.0
2023-06-13 15:45:00,42.6,42.61,42.6,42.6,4292.0,42.2905,42.3004,42.2905,42.2905,4292.0
2023-06-13 15:50:00,42.61,42.62,42.6,42.62,60876.0,42.3004,42.3103,42.2905,42.3103,60876.0
2023-06-13 15:55:00,42.62,42.63,42.61,42.63,66254.0,42.3103,42.3203,42.3004,42.3203,66254.0
2023-06-14 09:30:00,42.79,42.81,42.77,42.8,44561.0,42.4791,42.499,42.4593,42.489,44561.0
2023-06-14 09:35:00,42.79,42.8,42.78,42.79,13771.0,42.4791,42.489,42.4692,42.4791,13771.0
2023-06-14 09:40:00,42.79,42.82,42.79,42.81,131781.0,42.4791,42.5089,42.4791,42.499,131781.0
2023-06-14 09:45:00,42.82,42.82,42.8,42.81,15563.0,42.5089,42.5089,42.489,42.499,15563.0
2023-06-14 09:50:00,42.81,42.84,42.81,42.82,15416.0,42.499,42.5288,42.499,42.5089,15416.0
2023-06-14 09:55:00,42.82,42.82,42.8,42.82,14344.0,42.5089,42.5089,42.489,42.5089,14344.0
2023-06-14 10:00:00,42.82,42.84,42.81,42.83,24698.0,42.5089,42.5288,42.499,42.5188,24698.0
2023-06-14 10:05:00,42.83,42.84,42.82,42.83,12828.0,42.5188,42.5288,42.5089,42.5188,12828.0
2023-06-14 10:10:00,42.83,42.84,42.82,42.83,12619.0,42.5188,42.5288,42.5089,42.5188,12619.0
2023-06-14 10:15:00,42.83,42.83,42.82,42.83,3132.0,42.5188,42.5188,42.5089,42.5188,3132.0
2023-06-14 10:20:00,42.83,42.83,42.81,42.82,12146.0,42.5188,42.5188,42.499,42.5089,12146.0
2023-06-14 10:25:00,42.81,42.82,42.8,42.82,20327.0,42.499,42.5089,42.489,42.5089,20327.0
2023-06-14 10:30:00,42.81,42.83,42.8,42.82,5573.0,42.499,42.5188,42.489,42.5089,5573.0
2023-06-14 10:35:00,42.82,42.83,42.82,42.83,4800.0,42.5089,42.5188,42.5089,42.5188,4800.0
2023-06-14 10:40:00,42.83,42.83,42.81,42.81,138465.0,42.5188,42.5188,42.499,42.499,138465.0
2023-06-14 10:45:00,42.81,42.83,42.81,42.83,25426.0,42.499,42.5188,42.499,42.5188,25426.0
2023-06-14 10:50:00,42.82,42.83,42.82,42.83,30213.0,42.5089,42.5188,42.5089,42.5188,30213.0
2023-06-14 10:55:00,42.83,42.83,42.81,42.83,11107.0,42.5188,42.5188,42.499,42.5188,11107.0
2023-06-14 11:00:00,42.83,42.84,42.82,42.84,3165.0,42.5188,42.5288,42.5089,42.5288,3165.0
2023-06-14 11:05:00,42.84,42.84,42.82,42.83,10000.0,42.5288,42.5288,42.5089,42.5188,10000.0
2023-06-14 11:10:00,42.83,42.84,42.82,42.83,4344.0,42.5188,42.5288,42.5089,42.5188,4344.0
2023-06-14 11:15:00,42.84,42.85,42.83,42.85,8013.0,42.5288,42.5387,42.5188,42.5387,8013.0
2023-06-14 11:20:00,42.84,42.87,42.84,42.87,4583.0,42.5288,42.5585,42.5288,42.5585,4583.0
2023-06-14 11:25:00,42.87,42.88,42.85,42.86,34242.0,42.5585,42.5685,42.5387,42.5486,34242.0
2023-06-14 11:30:00,42.86,42.86,42.85,42.85,5551.0,42.5486,42.5486,42.5387,42.5387,5551.0
2023-06-14 11:35:00,42.85,42.86,42.84,42.84,7834.0,42.5387,42.5486,42.5288,42.5288,7834.0
2023-06-14 11:40:00,42.84,42.87,42.84,42.87,7259.0,42.5288,42.5585,42.5288,42.5585,7259.0
2023-06-14 11:45:00,42.86,42.86,42.85,42.86,11398.0,42.5486,42.5486,42.5387,42.5486,11398.0
2023-06-14 11:50:00,42.86,42.86,42.84,42.84,23382.0,42.5486,42.5486,42.5288,42.5288,23382.0
2023-06-14 11:55:00,42.84,42.85,42.84,42.85,6890.0,42.5288,42.5387,42.5288,42.5387,6890.0
2023-06-14 12:00:00,42.84,42.85,42.83,42.84,6968.0,42.5288,42.5387,42.5188,42.5288,6968.0
2023-06-14 12:05:00,42.84,42.86,42.83,42.86,6586.0,42.5288,42.5486,42.5188,42.5486,6586.0
2023-06-14 12:10:00,42.86,42.88,42.86,42.88,7022.0,42.5486,42.5685,42.5486,42.5685,7022.0
2023-06-14 12:15:00,42.88,42.9,42.88,42.9,13965.0,42.5685,42.5883,42.5685,42.5883,13965.0
2023-06-14 12:20:00,42.9,42.91,42.89,42.9,30333.0,42.5883,42.5982,42.5784,42.5883,30333.0
2023-06-14 12:25:00,42.9,42.9,42.88,42.89,21014.0,42.5883,42.5883,42.5685,42.5784,21014.0
2023-06-14 12:30:00,42.88,42.89,42.87,42.87,6801.0,42.5685,42.5784,42.5585,42.5585,6801.0
2023-06-14 12:35:00,42.88,42.88,42.85,42.87,5502.0,42.5685,42.5685,42.5387,42.5585,5502.0
2023-06-14 12:40:00,42.87,42.87,42.84,42.84,20768.0,42.5585,42.5585,42.5288,42.5288,20768.0
2023-06-14 12:45:00,42.85,42.87,42.84,42.86,24741.0,42.5387,42.5585,42.5288,42.5486,24741.0
2023-06-14 12:50:00,42.86,42.86,42.85,42.86,2636.0,42.5486,42.5486,42.5387,42.5486,2636.0
2023-06-14 12:55:00,42.86,42.88,42.85,42.87,18797.0,42.5486,42.5685,42.5387,42.5585,18797.0
2023-06-14 13:00:00,42.87,42.87,42.86,42.87,14607.0,42.5585,42.5585,42.5486,42.5585,14607.0
2023-06-14 13:05:00,42.87,42.88,42.86,42.87,16165.0,42.5585,42.5685,42.5486,42.5585,16165.0
2023-06-14 13:10:00,42.87,42.87,42.86,42.87,7957.0,42.5585,42.5585,42.5486,42.5585,7957.0
2023-06-14 13:15:00,42.86,42.86,42.84,42.84,3533.0,42.5486,42.5486,42.5288,42.5288,3533.0
2023-06-14 13:20:00,42.84,42.85,42.84,42.84,2974.0,42.5288,42.5387,42.5288,42.5288,2974.0
2023-06-14 13:25:00,42.84,42.85,42.83,42.84,3020.0,42.5288,42.5387,42.5188,42.5288,3020.0
2023-06-14 13:30:00,42.84,42.85,42.83,42.85,5412.0,42.5288,42.5387,42.5188,42.5387,5412.0
2023-06-14 13:35:00,42.84,42.85,42.83,42.84,6060.0,42.5288,42.5387,42.5188,42.5288,6060.0
2023-06-14 13:40:00,42.84,42.85,42.83,42.84,8061.0,42.5288,42.5387,42.5188,42.5288,8061.0
2023-06-14 13:45:00,42.83,42.84,42.83,42.84,3926.0,42.5188,42.5288,42.5188,42.5288,3926.0
2023-06-14 13:50:00,42.84,42.84,42.83,42.84,2741.0,42.5288,42.5288,42.5188,42.5288,2741.0
2023-06-14 13:55:00,42.83,42.84,42.81,42.81,12002.0,42.5188,42.5288,42.499,42.499,12002.0
2023-06-14 14:00:00,42.8,42.8,42.68,42.7,59363.0,42.489,42.489,42.3699,42.3898,59363.0
2023-06-14 14:05:00,42.7,42.7,42.58,42.64,40596.0,42.3898,42.3898,42.2706,42.3302,40596.0
2023-06-14 14:10:00,42.63,42.67,42.62,42.66,52222.0,42.3203,42.36,42.3103,42.3501,52222.0
2023-06-14 14:15:00,42.66,42.68,42.63,42.64,21264.0,42.3501,42.3699,42.3203,42.3302,21264.0
2023-06-14 14:20:00,42.64,42.66,42.63,42.65,12619.0,42.3302,42.3501,42.3203,42.3401,12619.0
2023-06-14 14:25:00,42.64,42.65,42.62,42.64,11445.0,42.3302,42.3401,42.3103,42.3302,11445.0
2023-06-14 14:30:00,42.64,42.68,42.62,42.64,18459.0,42.3302,42.3699,42.3103,42.3302,18459.0
2023-06-14 14:35:00,42.65,42.72,42.65,42.71,27419.0,42.3401,42.4096,42.3401,42.3997,27419.0
2023-06-14 14:40:00,42.71,42.77,42.7,42.77,33683.0,42.3997,42.4593,42.3898,42.4593,33683.0
2023-06-14 14:45:00,42.77,42.8,42.73,42.8,24291.0,42.4593,42.489,42.4196,42.489,24291.0
2023-06-14 14:50:00,42.79,42.81,42.76,42.79,14496.0,42.4791,42.499,42.4493,42.4791,14496.0
2023-06-14 14:55:00,42.79,42.8,42.76,42.77,19148.0,42.4791,42.489,42.4493,42.4593,19148.0
2023-06-14 15:00:00,42.77,42.79,42.77,42.79,10549.0,42.4593,42.4791,42.4593,42.4791,10549.0
2023-06-14 15:05:00,42.79,42.84,42.79,42.83,14247.0,42.4791,42.5288,42.4791,42.5188,14247.0
2023-06-14 15:10:00,42.84,42.84,42.78,42.78,6684.0,42.5288,42.5288,42.4692,42.4692,6684.0
2023-06-14 15:15:00,42.77,42.78,42.73,42.75,48945.0,42.4593,42.4692,42.4196,42.4394,48945.0
2023-06-14 15:20:00,42.74,42.8,42.74,42.79,16338.0,42.4295,42.489,42.4295,42.4791,16338.0
2023-06-14 15:25:00,42.79,42.82,42.75,42.76,13453.0,42.4791,42.5089,42.4394,42.4493,13453.0
2023-06-14 15:30:00,42.75,42.78,42.73,42.77,21017.0,42.4394,42.4692,42.4196,42.4593,21017.0
2023-06-14 15:35:00,42.77,42.78,42.75,42.76,28456.0,42.4593,42.4692,42.4394,42.4493,28456.0
2023-06-14 15:40:00,42.76,42.76,42.73,42.74,58335.0,42.4493,42.4493,42.4196,42.4295,58335.0
2023-06-14 15:45:00,42.75,42.75,42.73,42.73,50282.0,42.4394,42.4394,42.4196,42.4196,50282.0
2023-06-14 15:50:00,42.72,42.74,42.7,42.73,55333.0,42.4096,42.4295,42.3898,42.4196,55333.0
2023-06-14 15:55:00,42.74,42.78,42.73,42.78,231251.0,42.4295,42.4692,42.4196,42.4692,231251.0
2023-06-15 09:30:00,42.76,42.77,42.7,42.76,150372.0,42.4493,42.4593,42.3898,42.4493,150372.0
2023-06-15 09:35:00,42.76,42.8,42.75,42.77,28017.0,42.4493,42.489,42.4394,42.4593,28017.0
2023-06-15 09:40:00,42.77,42.81,42.77,42.8,24476.0,42.4593,42.499,42.4593,42.489,24476.0
2023-06-15 09:45:00,42.8,42.83,42.79,42.83,80704.0,42.489,42.5188,42.4791,42.5188,80704.0
2023-06-15 09:50:00,42.83,42.85,42.82,42.84,25086.0,42.5188,42.5387,42.5089,42.5288,25086.0
2023-06-15 09:55:00,42.84,42.84,42.82,42.84,16395.0,42.5288,42.5288,42.5089,42.5288,16395.0
2023-06-15 10:00:00,42.84,42.85,42.82,42.84,17172.0,42.5288,42.5387,42.5089,42.5288,17172.0
2023-06-15 10:05:00,42.84,42.86,42.83,42.85,19055.0,42.5288,42.5486,42.5188,42.5387,19055.0
2023-06-15 10:10:00,42.86,42.86,42.83,42.84,15396.0,42.5486,42.5486,42.5188,42.5288,15396.0
2023-06-15 10:15:00,42.83,42.84,42.82,42.84,38000.0,42.5188,42.5288,42.5089,42.5288,38000.0
2023-06-15 10:20:00,42.85,42.86,42.85,42.86,11874.0,42.5387,42.5486,42.5387,42.5486,11874.0
2023-06-15 10:25:00,42.86,42.89,42.86,42.87,17001.0,42.5486,42.5784,42.5486,42.5585,17001.0
2023-06-15 10:30:00,42.87,42.88,42.84,42.85,32520.0,42.5585,42.5685,42.5288,42.5387,32520.0
2023-06-15 10:35:00,42.84,42.85,42.79,42.79,39293.0,42.5288,42.5387,42.4791,42.4791,39293.0
2023-06-15 10:40:00,42.8,42.82,42.79,42.81,12776.0,42.489,42.5089,42.4791,42.499,12776.0
2023-06-15 10:45:00,42.8,42.84,42.8,42.83,30795.0,42.489,42.5288,42.489,42.5188,30795.0
2023-06-15 10:50:00,42.83,42.83,42.8,42.81,28658.0,42.5188,42.5188,42.489,42.499,28658.0
2023-06-15 10:55:00,42.81,42.83,42.8,42.83,23563.0,42.499,42.5188,42.489,42.5188,23563.0
2023-06-15 11:00:00,42.83,42.86,42.83,42.85,31869.0,42.5188,42.5486,42.5188,42.5387,31869.0
2023-06-15 11:05:00,42.86,42.86,42.82,42.83,32013.0,42.5486,42.5486,42.5089,42.5188,32013.0
2023-06-15 11:10:00,42.82,42.85,42.81,42.84,16713.0,42.5089,42.5387,42.499,42.5288,16713.0
2023-06-15 11:15:00,42.84,42.85,42.82,42.84,27983.0,42.5288,42.5387,42.5089,42.5288,27983.0
2023-06-15 11:20:00,42.84,42.86,42.83,42.85,39538.0,42.5288,42.5486,42.5188,42.5387,39538.0
2023-06-15 11:25:00,42.85,42.87,42.84,42.87,30129.0,42.5387,42.5585,42.5288,42.5585,30129.0
2023-06-15 11:30:00,42.87,42.87,42.86,42.86,17991.0,42.5585,42.5585,42.5486,42.5486,17991.0
2023-06-15 11:35:00,42.87,42.88,42.86,42.87,17671.0,42.5585,42.5685,42.5486,42.5585,17671.0
2023-06-15 11:40:00,42.88,42.88,42.87,42.87,9558.0,42.5685,42.5685,42.5585,42.5585,9558.0
2023-06-15 11:45:00,42.87,42.88,42.84,42.84,10003.0,42.5585,42.5685,42.5288,42.5288,10003.0
2023-06-15 11:50:00,42.84,42.87,42.84,42.86,58385.0,42.5288,42.5585,42.5288,42.5486,58385.0
2023-06-15 11:55:00,42.86,42.86,42.84,42.85,23533.0,42.5486,42.5486,42.5288,42.5387,23533.0
2023-06-15 12:00:00,42.85,42.87,42.84,42.85,21691.0,42.5387,42.5585,42.5288,42.5387,21691.0
2023-06-15 12:05:00,42.86,42.87,42.85,42.87,13507.0,42.5486,42.5585,42.5387,42.5585,13507.0
2023-06-15 12:10:00,42.87,42.87,42.85,42.86,36152.0,42.5585,42.5585,42.5387,42.5486,36152.0
2023-06-15 12:15:00,42.86,42.88,42.86,42.88,10210.0,42.5486,42.5685,42.5486,42.5685,10210.0
2023-06-15 12:20:00,42.87,42.89,42.87,42.89,5030.0,42.5585,42.5784,42.5585,42.5784,5030.0
2023-06-15 12:25:00,42.89,42.89,42.88,42.89,2191.0,42.5784,42.5784,42.5685,42.5784,2191.0
2023-06-15 12:30:00,42.88,42.89,42.88,42.89,2782.0,42.5685,42.5784,42.5685,42.5784,2782.0
2023-06-15 12:35:00,42.89,42.9,42.88,42.9,15717.0,42.5784,42.5883,42.5685,42.5883,15717.0
2023-06-15 12:40:00,42.9,42.91,42.89,42.9,18783.0,42.5883,42.5982,42.5784,42.5883,18783.0
2023-06-15 12:45:00,42.9,42.9,42.88,42.89,9027.0,42.5883,42.5883,42.5685,42.5784,9027.0
2023-06-15 12:50:00,42.9,42.9,42.89,42.9,2932.0,42.5883,42.5883,42.5784,42.5883,2932.0
2023-06-15 12:55:00,42.9,42.9,42.89,42.9,21009.0,42.5883,42.5883,42.5784,42.5883,21009.0
2023-06-15 13:00:00,42.9,42.91,42.89,42.9,16188.0,42.5883,42.5982,42.5784,42.5883,16188.0
2023-06-15 13:05:00,42.91,42.91,42.89,42.9,26908.0,42.5982,42.5982,42.5784,42.5883,26908.0
2023-06-15 13:10:00,42.9,42.92,42.89,42.9,477635.0,42.5883,42.6082,42.5784,42.5883,477635.0
2023-06-15 13:15:00,42.9,42.91,42.9,42.91,26447.0,42.5883,42.5982,42.5883,42.5982,26447.0
2023-06-15 13:20:00,42.91,42.93,42.91,42.92,446189.0,42.5982,42.6181,42.5982,42.6082,446189.0
2023-06-15 13:25:00,42.92,42.93,42.91,42.92,20114.0,42.6082,42.6181,42.5982,42.6082,20114.0
2023-06-15 13:30:00,42.93,42.94,42.93,42.94,5160.0,42.6181,42.628,42.6181,42.628,5160.0
2023-06-15 13:35:00,42.94,42.94,42.91,42.91,21086.0,42.628,42.628,42.5982,42.5982,21086.0
2023-06-15 13:40:00,42.92,42.94,42.92,42.94,6509.0,42.6082,42.628,42.6082,42.628,6509.0
2023-06-15 13:45:00,42.94,42.95,42.94,42.95,11730.0,42.628,42.638,42.628,42.638,11730.0
2023-06-15 13:50:00,42.95,42.95,42.94,42.95,8576.0,42.638,42.638,42.628,42.638,8576.0
2023-06-15 13:55:00,42.95,42.96,42.94,42.96,7764.0,42.638,42.6479,42.628,42.6479,7764.0
2023-06-15 14:00:00,42.96,42.96,42.95,42.96,9880.0,42.6479,42.6479,42.638,42.6479,9880.0
2023-06-15 14:05:00,42.96,42.96,42.95,42.96,19059.0,42.6479,42.6479,42.638,42.6479,19059.0
2023-06-15 14:10:00,42.96,42.96,42.95,42.96,4121.0,42.6479,42.6479,42.638,42.6479,4121.0
2023-06-15 14:15:00,42.96,42.96,42.95,42.96,5010.0,42.6479,42.6479,42.638,42.6479,5010.0
2023-06-15 14:20:00,42.96,42.97,42.95,42.97,13843.0,42.6479,42.6578,42.638,42.6578,13843.0
2023-06-15 14:25:00,42.97,42.97,42.96,42.97,15239.0,42.6578,42.6578,42.6479,42.6578,15239.0
2023-06-15 14:30:00,42.97,42.97,42.96,42.97,28816.0,42.6578,42.6578,42.6479,42.6578,28816.0
2023-06-15 14:35:00,42.97,42.98,42.96,42.98,20416.0,42.6578,42.6677,42.6479,42.6677,20416.0
2023-06-15 14:40:00,42.98,42.98,42.97,42.98,13486.0,42.6677,42.6677,42.6578,42.6677,13486.0
2023-06-15 14:45:00,42.98,42.99,42.98,42.99,33546.0,42.6677,42.6777,42.6677,42.6777,33546.0
2023-06-15 14:50:00,42.99,43.0,42.98,43.0,37855.0,42.6777,42.6876,42.6677,42.6876,37855.0
2023-06-15 14:55:00,43.0,43.0,42.99,43.0,14260.0,42.6876,42.6876,42.6777,42.6876,14260.0
2023-06-15 15:00:00,43.0,43.0,42.98,42.98,13053.0,42.6876,42.6876,42.6677,42.6677,13053.0
2023-06-15 15:05:00,42.99,42.99,42.97,42.98,29297.0,42.6777,42.6777,42.6578,42.6677,29297.0
2023-06-15 15:10:00,42.98,42.99,42.98,42.98,10289.0,42.6677,42.6777,42.6677,42.6677,10289.0
2023-06-15 15:15:00,42.99,43.0,42.97,42.98,12864.0,42.6777,42.6876,42.6578,42.6677,12864.0
2023-06-15 15:20:00,42.98,42.98,42.96,42.97,21195.0,42.6677,42.6677,42.6479,42.6578,21195.0
2023-06-15 15:25:00,42.98,42.98,42.97,42.98,16474.0,42.6677,42.6677,42.6578,42.6677,16474.0
2023-06-15 15:30:00,42.98,43.0,42.97,42.98,22776.0,42.6677,42.6876,42.6578,42.6677,22776.0
2023-06-15 15:35:00,42.98,42.99,42.96,42.96,18526.0,42.6677,42.6777,42.6479,42.6479,18526.0
2023-06-15 15:40:00,42.97,42.98,42.96,42.97,27067.0,42.6578,42.6677,42.6479,42.6578,27067.0
2023-06-15 15:45:00,42.97,42.99,42.97,42.98,32016.0,42.6578,42.6777,42.6578,42.6677,32016.0
2023-06-15 15:50:00,42.99,43.0,42.98,42.98,56843.0,42.6777,42.6876,42.6677,42.6677,56843.0
2023-06-15 15:55:00,42.98,43.01,42.97,43.01,190669.0,42.6677,42.6975,42.6578,42.6975,190669.0
2023-06-16 09:30:00,43.2,43.22,43.13,43.13,236131.0,42.8861,42.906,42.8166,42.8166,236131.0
2023-06-16 09:35:00,43.13,43.16,43.12,43.15,72846.0,42.8166,42.8464,42.8067,42.8365,72846.0
2023-06-16 09:40:00,43.15,43.17,43.13,43.16,92909.0,42.8365,42.8564,42.8166,42.8464,92909.0
2023-06-16 09:45:00,43.16,43.16,43.1,43.12,51043.0,42.8464,42.8464,42.7869,42.8067,51043.0
2023-06-16 09:50:00,43.13,43.14,43.09,43.1,40300.0,42.8166,42.8266,42.7769,42.7869,40300.0
2023-06-16 09:55:00,43.1,43.12,43.1,43.12,9209.0,42.7869,42.8067,42.7869,42.8067,9209.0
2023-06-16 10:00:00,43.11,43.17,43.11,43.16,16330.0,42.7968,42.8564,42.7968,42.8464,16330.0
2023-06-16 10:05:00,43.17,43.17,43.13,43.15,17663.0,42.8564,42.8564,42.8166,42.8365,17663.0
2023-06-16 10:10:00,43.15,43.15,43.12,43.13,61380.0,42.8365,42.8365,42.8067,42.8166,61380.0
2023-06-16 10:15:00,43.12,43.13,43.11,43.11,18489.0,42.8067,42.8166,42.7968,42.7968,18489.0
2023-06-16 10:20:00,43.12,43.14,43.11,43.13,13773.0,42.8067,42.8266,42.7968,42.8166,13773.0
2023-06-16 10:25:00,43.13,43.16,43.11,43.15,53444.0,42.8166,42.8464,42.7968,42.8365,53444.0
2023-06-16 10:30:00,43.16,43.17,43.15,43.17,11497.0,42.8464,42.8564,42.8365,42.8564,11497.0
2023-06-16 10:35:00,43.17,43.17,43.13,43.14,23280.0,42.8564,42.8564,42.8166,42.8266,23280.0
2023-06-16 10:40:00,43.14,43.14,43.11,43.11,17081.0,42.8266,42.8266,42.7968,42.7968,17081.0
2023-06-16 10:45:00,43.1,43.11,43.08,43.11,12181.0,42.7869,42.7968,42.767,42.7968,12181.0
2023-06-16 10:50:00,43.11,43.13,43.1,43.13,7006.0,42.7968,42.8166,42.7869,42.8166,7006.0
2023-06-16 10:55:00,43.13,43.15,43.12,43.13,27726.0,42.8166,42.8365,42.8067,42.8166,27726.0
2023-06-16 11:00:00,43.13,43.13,43.11,43.12,28624.0,42.8166,42.8166,42.7968,42.8067,28624.0
2023-06-16 11:05:00,43.13,43.14,43.11,43.14,19838.0,42.8166,42.8266,42.7968,42.8266,19838.0
2023-06-16 11:10:00,43.14,43.14,43.13,43.14,34667.0,42.8266,42.8266,42.8166,42.8266,34667.0
2023-06-16 11:15:00,43.14,43.14,43.13,43.14,4095.0,42.8266,42.8266,42.8166,42.8266,4095.0
2023-06-16 11:20:00,43.14,43.14,43.11,43.11,16266.0,42.8266,42.8266,42.7968,42.7968,16266.0
2023-06-16 11:25:00,43.12,43.12,43.09,43.11,20115.0,42.8067,42.8067,42.7769,42.7968,20115.0
2023-06-16 11:30:00,43.12,43.14,43.12,43.13,12875.0,42.8067,42.8266,42.8067,42.8166,12875.0
2023-06-16 11:35:00,43.13,43.13,43.09,43.1,12683.0,42.8166,42.8166,42.7769,42.7869,12683.0
2023-06-16 11:40:00,43.1,43.13,43.09,43.12,31724.0,42.7869,42.8166,42.7769,42.8067,31724.0
2023-06-16 11:45:00,43.13,43.13,43.08,43.09,30294.0,42.8166,42.8166,42.767,42.7769,30294.0
2023-06-16 11:50:00,43.09,43.12,43.08,43.12,16927.0,42.7769,42.8067,42.767,42.8067,16927.0
2023-06-16 11:55:00,43.11,43.13,43.11,43.13,6587.0,42.7968,42.8166,42.7968,42.8166,6587.0
2023-06-16 12:00:00,43.13,43.13,43.12,43.13,20532.0,42.8166,42.8166,42.8067,42.8166,20532.0
2023-06-16 12:05:00,43.13,43.14,43.12,43.13,11548.0,42.8166,42.8266,42.8067,42.8166,11548.0
2023-06-16 12:10:00,43.13,43.13,43.11,43.13,29239.0,42.8166,42.8166,42.7968,42.8166,29239.0
2023-06-16 12:15:00,43.13,43.14,43.12,43.14,19480.0,42.8166,42.8266,42.8067,42.8266,19480.0
2023-06-16 12:20:00,43.14,43.15,43.13,43.15,20813.0,42.8266,42.8365,42.8166,42.8365,20813.0
2023-06-16 12:25:00,43.15,43.15,43.14,43.15,4207.0,42.8365,42.8365,42.8266,42.8365,4207.0
2023-06-16 12:30:00,43.15,43.17,43.15,43.16,19969.0,42.8365,42.8564,42.8365,42.8464,19969.0
2023-06-16 12:35:00,43.17,43.17,43.16,43.16,10823.0,42.8564,42.8564,42.8464,42.8464,10823.0
2023-06-16 12:40:00,43.16,43.17,43.16,43.16,19592.0,42.8464,42.8564,42.8464,42.8464,19592.0
2023-06-16 12:45:00,43.16,43.17,43.16,43.17,13573.0,42.8464,42.8564,42.8464,42.8564,13573.0
2023-06-16 12:50:00,43.18,43.18,43.17,43.18,10540.0,42.8663,42.8663,42.8564,42.8663,10540.0
2023-06-16 12:55:00,43.18,43.19,43.18,43.19,11229.0,42.8663,42.8762,42.8663,42.8762,11229.0
2023-06-16 13:00:00,43.19,43.19,43.18,43.19,6837.0,42.8762,42.8762,42.8663,42.8762,6837.0
2023-06-16 13:05:00,43.19,43.19,43.17,43.18,22564.0,42.8762,42.8762,42.8564,42.8663,22564.0
2023-06-16 13:10:00,43.17,43.18,43.16,43.16,7000.0,42.8564,42.8663,42.8464,42.8464,7000.0
2023-06-16 13:15:00,43.16,43.17,43.16,43.17,5396.0,42.8464,42.8564,42.8464,42.8564,5396.0
2023-06-16 13:20:00,43.17,43.18,43.16,43.18,19712.0,42.8564,42.8663,42.8464,42.8663,19712.0
2023-06-16 13:25:00,43.18,43.19,43.17,43.18,15843.0,42.8663,42.8762,42.8564,42.8663,15843.0
2023-06-16 13:30:00,43.18,43.18,43.17,43.17,9675.0,42.8663,42.8663,42.8564,42.8564,9675.0
2023-06-16 13:35:00,43.16,43.17,43.16,43.16,6403.0,42.8464,42.8564,42.8464,42.8464,6403.0
2023-06-16 13:40:00,43.16,43.17,43.16,43.17,6482.0,42.8464,42.8564,42.8464,42.8564,6482.0
2023-06-16 13:45:00,43.17,43.18,43.17,43.17,21561.0,42.8564,42.8663,42.8564,42.8564,21561.0
2023-06-16 13:50:00,43.17,43.19,43.17,43.19,14124.0,42.8564,42.8762,42.8564,42.8762,14124.0
2023-06-16 13:55:00,43.19,43.19,43.16,43.18,21713.0,42.8762,42.8762,42.8464,42.8663,21713.0
2023-06-16 14:00:00,43.18,43.18,43.15,43.16,7280.0,42.8663,42.8663,42.8365,42.8464,7280.0
2023-06-16 14:05:00,43.16,43.17,43.15,43.17,7179.0,42.8464,42.8564,42.8365,42.8564,7179.0
2023-06-16 14:10:00,43.17,43.18,43.16,43.16,7467.0,42.8564,42.8663,42.8464,42.8464,7467.0
2023-06-16 14:15:00,43.16,43.17,43.15,43.16,5552.0,42.8464,42.8564,42.8365,42.8464,5552.0
2023-06-16 14:20:00,43.16,43.16,43.15,43.16,16300.0,42.8464,42.8464,42.8365,42.8464,16300.0
2023-06-16 14:25:00,43.16,43.17,43.15,43.16,13722.0,42.8464,42.8564,42.8365,42.8464,13722.0
2023-06-16 14:30:00,43.16,43.16,43.14,43.14,8237.0,42.8464,42.8464,42.8266,42.8266,8237.0
2023-06-16 14:35:00,43.15,43.17,43.14,43.16,26882.0,42.8365,42.8564,42.8266,42.8464,26882.0
2023-06-16 14:40:00,43.16,43.17,43.15,43.16,15543.0,42.8464,42.8564,42.8365,42.8464,15543.0
2023-06-16 14:45:00,43.16,43.17,43.15,43.15,20291.0,42.8464,42.8564,42.8365,42.8365,20291.0
2023-06-16 14:50:00,43.15,43.15,43.14,43.15,22272.0,42.8365,42.8365,42.8266,42.8365,22272.0
2023-06-16 14:55:00,43.15,43.15,43.13,43.14,14260.0,42.8365,42.8365,42.8166,42.8266,14260.0
2023-06-16 15:00:00,43.13,43.14,43.11,43.12,27047.0,42.8166,42.8266,42.7968,42.8067,27047.0
2023-06-16 15:05:00,43.12,43.12,43.11,43.11,8196.0,42.8067,42.8067,42.7968,42.7968,8196.0
2023-06-16 15:10:00,43.11,43.12,43.1,43.11,14123.0,42.7968,42.8067,42.7869,42.7968,14123.0
2023-06-16 15:15:00,43.11,43.12,43.1,43.12,25580.0,42.7968,42.8067,42.7869,42.8067,25580.0
2023-06-16 15:20:00,43.12,43.13,43.11,43.13,24791.0,42.8067,42.8166,42.7968,42.8166,24791.0
2023-06-16 15:25:00,43.13,43.13,43.11,43.12,42207.0,42.8166,42.8166,42.7968,42.8067,42207.0
2023-06-16 15:30:00,43.11,43.12,43.1,43.12,24447.0,42.7968,42.8067,42.7869,42.8067,24447.0
2023-06-16 15:35:00,43.11,43.12,43.11,43.12,6028.0,42.7968,42.8067,42.7968,42.8067,6028.0
2023-06-16 15:40:00,43.11,43.12,43.11,43.12,12007.0,42.7968,42.8067,42.7968,42.8067,12007.0
2023-06-16 15:45:00,43.11,43.13,43.11,43.13,44579.0,42.7968,42.8166,42.7968,42.8166,44579.0
2023-06-16 15:50:00,43.13,43.13,43.1,43.12,39427.0,42.8166,42.8166,42.7869,42.8067,39427.0
2023-06-16 15:55:00,43.12,43.13,43.1,43.12,364962.0,42.8067,42.8166,42.7869,42.8067,364962.0
2023-06-20 09:30:00,43.11,43.12,42.98,43.02,48284.0,42.7968,42.8067,42.6677,42.7074,48284.0
2023-06-20 09:35:00,43.02,43.02,42.99,43.0,50173.0,42.7074,42.7074,42.6777,42.6876,50173.0
2023-06-20 09:40:00,43.0,43.0,42.95,42.98,74848.0,42.6876,42.6876,42.638,42.6677,74848.0
2023-06-20 09:45:00,42.98,43.0,42.97,42.99,11049.0,42.6677,42.6876,42.6578,42.6777,11049.0
2023-06-20 09:50:00,43.0,43.03,42.99,43.01,21913.0,42.6876,42.7174,42.6777,42.6975,21913.0
2023-06-20 09:55:00,43.02,43.02,42.98,42.99,29674.0,42.7074,42.7074,42.6677,42.6777,29674.0
2023-06-20 10:00:00,42.98,42.99,42.96,42.97,20607.0,42.6677,42.6777,42.6479,42.6578,20607.0
2023-06-20 10:05:00,42.98,42.99,42.96,42.98,10812.0,42.6677,42.6777,42.6479,42.6677,10812.0
2023-06-20 10:10:00,42.98,43.0,42.98,43.0,24294.0,42.6677,42.6876,42.6677,42.6876,24294.0
2023-06-20 10:15:00,42.99,42.99,42.94,42.95,30772.0,42.6777,42.6777,42.628,42.638,30772.0
2023-06-20 10:20:00,42.95,42.95,42.93,42.95,12299.0,42.638,42.638,42.6181,42.638,12299.0
2023-06-20 10:25:00,42.94,42.95,42.92,42.92,15728.0,42.628,42.638,42.6082,42.6082,15728.0
2023-06-20 10:30:00,42.93,42.96,42.91,42.95,18059.0,42.6181,42.6479,42.5982,42.638,18059.0
2023-06-20 10:35:00,42.95,42.95,42.93,42.95,20370.0,42.638,42.638,42.6181,42.638,20370.0
2023-06-20 10:40:00,42.95,42.97,42.94,42.96,54091.0,42.638,42.6578,42.628,42.6479,54091.0
2023-06-20 10:45:00,42.95,42.96,42.92,42.93,19352.0,42.638,42.6479,42.6082,42.6181,19352.0
2023-06-20 10:50:00,42.94,42.94,42.92,42.94,10614.0,42.628,42.628,42.6082,42.628,10614.0
2023-06-20 10:55:00,42.93,42.96,42.92,42.96,16496.0,42.6181,42.6479,42.6082,42.6479,16496.0
2023-06-20 11:00:00,42.97,42.99,42.96,42.98,13889.0,42.6578,42.6777,42.6479,42.6677,13889.0
2023-06-20 11:05:00,42.98,42.99,42.96,42.96,14976.0,42.6677,42.6777,42.6479,42.6479,14976.0
2023-06-20 11:10:00,42.95,42.97,42.95,42.97,6976.0,42.638,42.6578,42.638,42.6578,6976.0
2023-06-20 11:15:00,42.97,42.97,42.95,42.95,8074.0,42.6578,42.6578,42.638,42.638,8074.0
2023-06-20 11:20:00,42.96,42.97,42.95,42.96,11820.0,42.6479,42.6578,42.638,42.6479,11820.0
2023-06-20 11:25:00,42.96,42.97,42.95,42.97,4795.0,42.6479,42.6578,42.638,42.6578,4795.0
2023-06-20 11:30:00,42.97,42.99,42.97,42.97,15706.0,42.6578,42.6777,42.6578,42.6578,15706.0
2023-06-20 11:35:00,42.97,42.98,42.97,42.98,7776.0,42.6578,42.6677,42.6578,42.6677,7776.0
2023-06-20 11:40:00,42.98,42.98,42.97,42.98,3076.0,42.6677,42.6677,42.6578,42.6677,3076.0
2023-06-20 11:45:00,42.98,42.98,42.97,42.98,8361.0,42.6677,42.6677,42.6578,42.6677,8361.0
2023-06-20 11:50:00,42.97,42.98,42.96,42.97,14422.0,42.6578,42.6677,42.6479,42.6578,14422.0
2023-06-20 11:55:00,42.97,42.98,42.96,42.96,13020.0,42.6578,42.6677,42.6479,42.6479,13020.0
2023-06-20 12:00:00,42.96,42.96,42.94,42.94,7726.0,42.6479,42.6479,42.628,42.628,7726.0
2023-06-20 12:05:00,42.95,42.97,42.94,42.95,10021.0,42.638,42.6578,42.628,42.638,10021.0
2023-06-20 12:10:00,42.96,42.99,42.96,42.98,7341.0,42.6479,42.6777,42.6479,42.6677,7341.0
2023-06-20 12:15:00,42.98,42.99,42.98,42.98,3494.0,42.6677,42.6777,42.6677,42.6677,3494.0
2023-06-20 12:20:00,42.99,43.01,42.99,43.01,19608.0,42.6777,42.6975,42.6777,42.6975,19608.0
2023-06-20 12:25:00,43.01,43.01,43.0,43.01,7774.0,42.6975,42.6975,42.6876,42.6975,7774.0
2023-06-20 12:30:00,43.0,43.02,43.0,43.02,7670.0,42.6876,42.7074,42.6876,42.7074,7670.0
2023-06-20 12:35:00,43.02,43.02,43.0,43.02,10114.0,42.7074,42.7074,42.6876,42.7074,10114.0
2023-06-20 12:40:00,43.02,43.02,43.01,43.01,2916.0,42.7074,42.7074,42.6975,42.6975,2916.0
2023-06-20 12:45:00,43.02,43.03,43.01,43.02,10545.0,42.7074,42.7174,42.6975,42.7074,10545.0
2023-06-20 12:50:00,43.02,43.02,43.01,43.01,4600.0,42.7074,42.7074,42.6975,42.6975,4600.0
2023-06-20 12:55:00,43.02,43.02,43.01,43.02,50464.0,42.7074,42.7074,42.6975,42.7074,50464.0
2023-06-20 13:00:00,43.02,43.02,43.01,43.02,2901.0,42.7074,42.7074,42.6975,42.7074,2901.0
2023-06-20 13:05:00,43.01,43.02,42.99,43.0,12661.0,42.6975,42.7074,42.6777,42.6876,12661.0
2023-06-20 13:10:00,43.0,43.02,43.0,43.02,19186.0,42.6876,42.7074,42.6876,42.7074,19186.0
2023-06-20 13:15:00,43.02,43.03,43.02,43.03,11981.0,42.7074,42.7174,42.7074,42.7174,11981.0
2023-06-20 13:20:00,43.02,43.05,43.02,43.05,20639.0,42.7074,42.7372,42.7074,42.7372,20639.0
2023-06-20 13:25:00,43.04,43.05,43.03,43.03,7158.0,42.7273,42.7372,42.7174,42.7174,7158.0
2023-06-20 13:30:00,43.04,43.05,43.03,43.04,8333.0,42.7273,42.7372,42.7174,42.7273,8333.0
2023-06-20 13:35:00,43.04,43.04,43.02,43.02,4653.0,42.7273,42.7273,42.7074,42.7074,4653.0
2023-06-20 13:40:00,43.02,43.04,43.02,43.04,7798.0,42.7074,42.7273,42.7074,42.7273,7798.0
2023-06-20 13:45:00,43.04,43.04,43.03,43.04,3458.0,42.7273,42.7273,42.7174,42.7273,3458.0
2023-06-20 13:50:00,43.03,43.04,43.01,43.02,12443.0,42.7174,42.7273,42.6975,42.7074,12443.0
2023-06-20 13:55:00,43.02,43.03,43.01,43.02,2886.0,42.7074,42.7174,42.6975,42.7074,2886.0
2023-06-20 14:00:00,43.02,43.03,43.01,43.02,4323.0,42.7074,42.7174,42.6975,42.7074,4323.0
2023-06-20 14:05:00,43.02,43.03,43.02,43.02,6037.0,42.7074,42.7174,42.7074,42.7074,6037.0
2023-06-20 14:10:00,43.03,43.03,43.02,43.03,4663.0,42.7174,42.7174,42.7074,42.7174,4663.0
2023-06-20 14:15:00,43.02,43.04,43.02,43.03,23522.0,42.7074,42.7273,42.7074,42.7174,23522.0
2023-06-20 14:20:00,43.04,43.05,43.03,43.04,9795.0,42.7273,42.7372,42.7174,42.7273,9795.0
2023-06-20 14:25:00,43.04,43.05,43.04,43.05,23508.0,42.7273,42.7372,42.7273,42.7372,23508.0
2023-06-20 14:30:00,43.05,43.05,43.04,43.05,8204.0,42.7372,42.7372,42.7273,42.7372,8204.0
2023-06-20 14:35:00,43.04,43.05,43.03,43.04,20353.0,42.7273,42.7372,42.7174,42.7273,20353.0
2023-06-20 14:40:00,43.04,43.04,43.02,43.03,5962.0,42.7273,42.7273,42.7074,42.7174,5962.0
2023-06-20 14:45:00,43.02,43.04,43.02,43.04,35038.0,42.7074,42.7273,42.7074,42.7273,35038.0
2023-06-20 14:50:00,43.04,43.05,43.03,43.05,33742.0,42.7273,42.7372,42.7174,42.7372,33742.0
2023-06-20 14:55:00,43.05,43.05,43.04,43.05,9364.0,42.7372,42.7372,42.7273,42.7372,9364.0
2023-06-20 15:00:00,43.05,43.06,43.04,43.05,24478.0,42.7372,42.7472,42.7273,42.7372,24478.0
2023-06-20 15:05:00,43.05,43.05,43.03,43.05,27341.0,42.7372,42.7372,42.7174,42.7372,27341.0
2023-06-20 15:10:00,43.04,43.05,43.04,43.05,15827.0,42.7273,42.7372,42.7273,42.7372,15827.0
2023-06-20 15:15:00,43.05,43.05,43.04,43.04,23521.0,42.7372,42.7372,42.7273,42.7273,23521.0
2023-06-20 15:20:00,43.04,43.05,43.04,43.05,12345.0,42.7273,42.7372,42.7273,42.7372,12345.0
2023-06-20 15:25:00,43.05,43.05,43.04,43.05,18175.0,42.7372,42.7372,42.7273,42.7372,18175.0
2023-06-20 15:30:00,43.05,43.05,43.03,43.04,16736.0,42.7372,42.7372,42.7174,42.7273,16736.0
2023-06-20 15:35:00,43.04,43.04,43.03,43.04,8596.0,42.7273,42.7273,42.7174,42.7273,8596.0
2023-06-20 15:40:00,43.04,43.06,43.03,43.05,38575.0,42.7273,42.7472,42.7174,42.7372,38575.0
2023-06-20 15:45:00,43.05,43.07,43.05,43.07,33338.0,42.7372,42.7571,42.7372,42.7571,33338.0
2023-06-20 15:50:00,43.07,43.07,43.03,43.03,66204.0,42.7571,42.7571,42.7174,42.7174,66204.0
2023-06-20 15:55:00,43.03,43.03,43.01,43.01,105503.0,42.7174,42.7174,42.6975,42.6975,105503.0
2023-06-21 09:30:00,43.01,43.03,42.98,42.99,56708.0,42.6975,42.7174,42.6677,42.6777,56708.0
2023-06-21 09:35:00,43.0,43.01,42.97,42.98,65503.0,42.6876,42.6975,42.6578,42.6677,65503.0
2023-06-21 09:40:00,42.97,42.99,42.97,42.97,55557.0,42.6578,42.6777,42.6578,42.6578,55557.0
2023-06-21 09:45:00,42.98,43.0,42.97,42.98,58831.0,42.6677,42.6876,42.6578,42.6677,58831.0
2023-06-21 09:50:00,42.98,43.0,42.97,42.99,89592.0,42.6677,42.6876,42.6578,42.6777,89592.0
2023-06-21 09:55:00,43.0,43.0,42.98,42.99,24884.0,42.6876,42.6876,42.6677,42.6777,24884.0
2023-06-21 10:00:00,42.99,42.99,42.96,42.97,44333.0,42.6777,42.6777,42.6479,42.6578,44333.0
2023-06-21 10:05:00,42.97,42.98,42.96,42.98,31956.0,42.6578,42.6677,42.6479,42.6677,31956.0
2023-06-21 10:10:00,42.98,43.01,42.97,43.0,57977.0,42.6677,42.6975,42.6578,42.6876,57977.0
2023-06-21 10:15:00,42.99,43.02,42.98,42.98,57326.0,42.6777,42.7074,42.6677,42.6677,57326.0
2023-06-21 10:20:00,42.98,43.01,42.98,42.99,45204.0,42.6677,42.6975,42.6677,42.6777,45204.0
2023-06-21 10:25:00,43.0,43.01,42.99,43.0,77474.0,42.6876,42.6975,42.6777,42.6876,77474.0
2023-06-21 10:30:00,43.01,43.01,42.99,42.99,44351.0,42.6975,42.6975,42.6777,42.6777,44351.0
2023-06-21 10:35:00,42.98,43.0,42.97,42.99,17919.0,42.6677,42.6876,42.6578,42.6777,17919.0
2023-06-21 10:40:00,42.99,43.0,42.97,42.98,25247.0,42.6777,42.6876,42.6578,42.6677,25247.0
2023-06-21 10:45:00,42.97,42.99,42.96,42.98,13219.0,42.6578,42.6777,42.6479,42.6677,13219.0
2023-06-21 10:50:00,42.98,42.99,42.96,42.99,10811.0,42.6677,42.6777,42.6479,42.6777,10811.0
2023-06-21 10:55:00,42.98,43.0,42.97,42.98,44422.0,42.6677,42.6876,42.6578,42.6677,44422.0
2023-06-21 11:00:00,42.98,42.99,42.96,42.96,29830.0,42.6677,42.6777,42.6479,42.6479,29830.0
2023-06-21 11:05:00,42.97,42.98,42.94,42.94,14001.0,42.6578,42.6677,42.628,42.628,14001.0
2023-06-21 11:10:00,42.94,42.95,42.92,42.95,15566.0,42.628,42.638,42.6082,42.638,15566.0
2023-06-21 11:15:00,42.95,42.96,42.94,42.94,27922.0,42.638,42.6479,42.628,42.628,27922.0
2023-06-21 11:20:00,42.94,42.98,42.94,42.97,8160.0,42.628,42.6677,42.628,42.6578,8160.0
2023-06-21 11:25:00,42.97,42.99,42.96,42.98,12793.0,42.6578,42.6777,42.6479,42.6677,12793.0
2023-06-21 11:30:00,42.98,43.0,42.98,42.99,12412.0,42.6677,42.6876,42.6677,42.6777,12412.0
2023-06-21 11:35:00,42.99,43.01,42.99,43.0,15123.0,42.6777,42.6975,42.6777,42.6876,15123.0
2023-06-21 11:40:00,43.01,43.02,43.0,43.01,17562.0,42.6975,42.7074,42.6876,42.6975,17562.0
2023-06-21 11:45:00,43.0,43.01,43.0,43.0,6925.0,42.6876,42.6975,42.6876,42.6876,6925.0
2023-06-21 11:50:00,43.0,43.01,42.99,43.0,4951.0,42.6876,42.6975,42.6777,42.6876,4951.0
2023-06-21 11:55:00,43.0,43.01,42.99,43.0,8725.0,42.6876,42.6975,42.6777,42.6876,8725.0
2023-06-21 12:00:00,43.0,43.02,42.99,43.01,8905.0,42.6876,42.7074,42.6777,42.6975,8905.0
2023-06-21 12:05:00,43.01,43.03,43.01,43.02,11982.0,42.6975,42.7174,42.6975,42.7074,11982.0
2023-06-21 12:10:00,43.02,43.02,43.01,43.02,2930.0,42.7074,42.7074,42.6975,42.7074,2930.0
2023-06-21 12:15:00,43.02,43.05,43.02,43.04,13919.0,42.7074,42.7372,42.7074,42.7273,13919.0
2023-06-21 12:20:00,43.03,43.05,43.03,43.05,4550.0,42.7174,42.7372,42.7174,42.7372,4550.0
2023-06-21 12:25:00,43.04,43.05,43.03,43.05,10375.0,42.7273,42.7372,42.7174,42.7372,10375.0
2023-06-21 12:30:00,43.05,43.06,43.04,43.04,11430.0,42.7372,42.7472,42.7273,42.7273,11430.0
2023-06-21 12:35:00,43.05,43.05,43.03,43.04,4300.0,42.7372,42.7372,42.7174,42.7273,4300.0
2023-06-21 12:40:00,43.05,43.05,43.04,43.05,2436.0,42.7372,42.7372,42.7273,42.7372,2436.0
2023-06-21 12:45:00,43.05,43.05,43.03,43.03,7005.0,42.7372,42.7372,42.7174,42.7174,7005.0
2023-06-21 12:50:00,43.04,43.04,43.02,43.03,10779.0,42.7273,42.7273,42.7074,42.7174,10779.0
2023-06-21 12:55:00,43.03,43.04,43.01,43.02,10166.0,42.7174,42.7273,42.6975,42.7074,10166.0
2023-06-21 13:00:00,43.02,43.03,43.0,43.02,17725.0,42.7074,42.7174,42.6876,42.7074,17725.0
2023-06-21 13:05:00,43.02,43.03,43.02,43.03,7228.0,42.7074,42.7174,42.7074,42.7174,7228.0
2023-06-21 13:10:00,43.03,43.04,43.01,43.01,19621.0,42.7174,42.7273,42.6975,42.6975,19621.0
2023-06-21 13:15:00,43.02,43.02,43.01,43.01,7597.0,42.7074,42.7074,42.6975,42.6975,7597.0
2023-06-21 13:20:00,43.02,43.02,43.0,43.01,9620.0,42.7074,42.7074,42.6876,42.6975,9620.0
2023-06-21 13:25:00,43.01,43.03,43.01,43.02,6388.0,42.6975,42.7174,42.6975,42.7074,6388.0
2023-06-21 13:30:00,43.03,43.03,43.03,43.03,2304.0,42.7174,42.7174,42.7174,42.7174,2304.0
2023-06-21 13:35:00,43.04,43.04,43.03,43.04,4561.0,42.7273,42.7273,42.7174,42.7273,4561.0
2023-06-21 13:40:00,43.05,43.05,43.03,43.04,12189.0,42.7372,42.7372,42.7174,42.7273,12189.0
2023-06-21 13:45:00,43.04,43.06,43.03,43.06,10340.0,42.7273,42.7472,42.7174,42.7472,10340.0
2023-06-21 13:50:00,43.05,43.06,43.05,43.05,21414.0,42.7372,42.7472,42.7372,42.7372,21414.0
2023-06-21 13:55:00,43.06,43.06,43.05,43.05,30346.0,42.7472,42.7472,42.7372,42.7372,30346.0
2023-06-21 14:00:00,43.06,43.06,43.05,43.06,2656.0,42.7472,42.7472,42.7372,42.7472,2656.0
2023-06-21 14:05:00,43.05,43.07,43.05,43.07,15170.0,42.7372,42.7571,42.7372,42.7571,15170.0
2023-06-21 14:10:00,43.07,43.07,43.06,43.07,6033.0,42.7571,42.7571,42.7472,42.7571,6033.0
2023-06-21 14:15:00,43.08,43.08,43.06,43.07,12756.0,42.767,42.767,42.7472,42.7571,12756.0
2023-06-21 14:20:00,43.07,43.08,43.07,43.08,10812.0,42.7571,42.767,42.7571,42.767,10812.0
2023-06-21 14:25:00,43.08,43.08,43.07,43.08,4828.0,42.767,42.767,42.7571,42.767,4828.0
2023-06-21 14:30:00,43.08,43.09,43.07,43.09,15954.0,42.767,42.7769,42.7571,42.7769,15954.0
2023-06-21 14:35:00,43.08,43.09,43.07,43.08,158294.0,42.767,42.7769,42.7571,42.767,158294.0
2023-06-21 14:40:00,43.08,43.08,43.07,43.08,3425.0,42.767,42.767,42.7571,42.767,3425.0
2023-06-21 14:45:00,43.08,43.08,43.07,43.08,4945.0,42.767,42.767,42.7571,42.767,4945.0
2023-06-21 14:50:00,43.07,43.08,43.07,43.08,7250.0,42.7571,42.767,42.7571,42.767,7250.0
2023-06-21 14:55:00,43.08,43.08,43.07,43.08,6100.0,42.767,42.767,42.7571,42.767,6100.0
2023-06-21 15:00:00,43.08,43.08,43.05,43.05,23417.0,42.767,42.767,42.7372,42.7372,23417.0
2023-06-21 15:05:00,43.05,43.06,43.04,43.04,7444.0,42.7372,42.7472,42.7273,42.7273,7444.0
2023-06-21 15:10:00,43.05,43.06,43.04,43.05,7150.0,42.7372,42.7472,42.7273,42.7372,7150.0
2023-06-21 15:15:00,43.06,43.06,43.05,43.05,4855.0,42.7472,42.7472,42.7372,42.7372,4855.0
2023-06-21 15:20:00,43.05,43.06,43.04,43.05,41955.0,42.7372,42.7472,42.7273,42.7372,41955.0
2023-06-21 15:25:00,43.05,43.05,43.04,43.05,3922.0,42.7372,42.7372,42.7273,42.7372,3922.0
2023-06-21 15:30:00,43.05,43.05,43.03,43.05,18386.0,42.7372,42.7372,42.7174,42.7372,18386.0
2023-06-21 15:35:00,43.05,43.05,43.03,43.03,18159.0,42.7372,42.7372,42.7174,42.7174,18159.0
2023-06-21 15:40:00,43.03,43.06,43.03,43.05,14621.0,42.7174,42.7472,42.7174,42.7372,14621.0
2023-06-21 15:45:00,43.05,43.06,43.05,43.06,36195.0,42.7372,42.7472,42.7372,42.7472,36195.0
2023-06-21 15:50:00,43.06,43.08,43.06,43.07,49337.0,42.7472,42.767,42.7472,42.7571,49337.0
2023-06-21 15:55:00,43.07,43.08,43.06,43.08,88919.0,42.7571,42.767,42.7472,42.767,88919.0
2023-06-22 09:30:00,42.88,42.88,42.83,42.86,68580.0,42.5685,42.5685,42.5188,42.5486,68580.0
2023-06-22 09:35:00,42.85,42.86,42.82,42.84,225841.0,42.5387,42.5486,42.5089,42.5288,225841.0
2023-06-22 09:40:00,42.84,42.85,42.82,42.84,12532.0,42.5288,42.5387,42.5089,42.5288,12532.0
2023-06-22 09:45:00,42.85,42.89,42.85,42.88,14829.0,42.5387,42.5784,42.5387,42.5685,14829.0
2023-06-22 09:50:00,42.88,42.9,42.87,42.9,37112.0,42.5685,42.5883,42.5585,42.5883,37112.0
2023-06-22 09:55:00,42.89,42.93,42.89,42.91,45994.0,42.5784,42.6181,42.5784,42.5982,45994.0
2023-06-22 10:00:00,42.91,42.92,42.89,42.91,19212.0,42.5982,42.6082,42.5784,42.5982,19212.0
2023-06-22 10:05:00,42.91,42.92,42.9,42.92,30958.0,42.5982,42.6082,42.5883,42.6082,30958.0
2023-06-22 10:10:00,42.93,42.95,42.92,42.95,28632.0,42.6181,42.638,42.6082,42.638,28632.0
2023-06-22 10:15:00,42.95,42.96,42.93,42.94,29136.0,42.638,42.6479,42.6181,42.628,29136.0
2023-06-22 10:20:00,42.95,42.95,42.93,42.94,74798.0,42.638,42.638,42.6181,42.628,74798.0
2023-06-22 10:25:00,42.95,42.95,42.93,42.95,18357.0,42.638,42.638,42.6181,42.638,18357.0
2023-06-22 10:30:00,42.94,42.95,42.93,42.94,7434.0,42.628,42.638,42.6181,42.628,7434.0
2023-06-22 10:35:00,42.94,42.94,42.92,42.93,14644.0,42.628,42.628,42.6082,42.6181,14644.0
2023-06-22 10:40:00,42.93,42.93,42.89,42.91,13443.0,42.6181,42.6181,42.5784,42.5982,13443.0
2023-06-22 10:45:00,42.91,42.93,42.9,42.93,13878.0,42.5982,42.6181,42.5883,42.6181,13878.0
2023-06-22 10:50:00,42.93,42.93,42.92,42.92,3610.0,42.6181,42.6181,42.6082,42.6082,3610.0
2023-06-22 10:55:00,42.92,42.92,42.91,42.92,8319.0,42.6082,42.6082,42.5982,42.6082,8319.0
2023-06-22 11:00:00,42.92,42.94,42.91,42.94,16629.0,42.6082,42.628,42.5982,42.628,16629.0
2023-06-22 11:05:00,42.94,42.96,42.93,42.93,13545.0,42.628,42.6479,42.6181,42.6181,13545.0
2023-06-22 11:10:00,42.93,42.95,42.92,42.95,3691.0,42.6181,42.638,42.6082,42.638,3691.0
2023-06-22 11:15:00,42.94,42.95,42.93,42.95,9286.0,42.628,42.638,42.6181,42.638,9286.0
2023-06-22 11:20:00,42.94,42.95,42.92,42.94,10588.0,42.628,42.638,42.6082,42.628,10588.0
2023-06-22 11:25:00,42.94,42.95,42.91,42.92,30464.0,42.628,42.638,42.5982,42.6082,30464.0
2023-06-22 11:30:00,42.92,42.94,42.92,42.94,25002.0,42.6082,42.628,42.6082,42.628,25002.0
2023-06-22 11:35:00,42.93,42.95,42.93,42.95,21060.0,42.6181,42.638,42.6181,42.638,21060.0
2023-06-22 11:40:00,42.95,42.96,42.94,42.96,6388.0,42.638,42.6479,42.628,42.6479,6388.0
2023-06-22 11:45:00,42.95,42.97,42.95,42.95,23960.0,42.638,42.6578,42.638,42.638,23960.0
2023-06-22 11:50:00,42.96,42.96,42.93,42.94,3836.0,42.6479,42.6479,42.6181,42.628,3836.0
2023-06-22 11:55:00,42.93,42.95,42.93,42.95,9736.0,42.6181,42.638,42.6181,42.638,9736.0
2023-06-22 12:00:00,42.95,42.95,42.92,42.94,9505.0,42.638,42.638,42.6082,42.628,9505.0
2023-06-22 12:05:00,42.93,42.94,42.92,42.93,13598.0,42.6181,42.628,42.6082,42.6181,13598.0
2023-06-22 12:10:00,42.93,42.94,42.92,42.94,7258.0,42.6181,42.628,42.6082,42.628,7258.0
2023-06-22 12:15:00,42.94,42.94,42.93,42.93,10698.0,42.628,42.628,42.6181,42.6181,10698.0
2023-06-22 12:20:00,42.93,42.94,42.92,42.94,5480.0,42.6181,42.628,42.6082,42.628,5480.0
2023-06-22 12:25:00,42.94,42.94,42.93,42.94,7792.0,42.628,42.628,42.6181,42.628,7792.0
2023-06-22 12:30:00,42.94,42.96,42.93,42.95,5595.0,42.628,42.6479,42.6181,42.638,5595.0
2023-06-22 12:35:00,42.96,42.97,42.95,42.95,4062.0,42.6479,42.6578,42.638,42.638,4062.0
2023-06-22 12:40:00,42.94,42.95,42.93,42.94,2215.0,42.628,42.638,42.6181,42.628,2215.0
2023-06-22 12:45:00,42.93,42.95,42.93,42.94,11282.0,42.6181,42.638,42.6181,42.628,11282.0
2023-06-22 12:50:00,42.94,42.94,42.93,42.93,3075.0,42.628,42.628,42.6181,42.6181,3075.0
2023-06-22 12:55:00,42.94,42.94,42.93,42.94,2000.0,42.628,42.628,42.6181,42.628,2000.0
2023-06-22 13:00:00,42.94,42.94,42.91,42.91,29751.0,42.628,42.628,42.5982,42.5982,29751.0
2023-06-22 13:05:00,42.91,42.93,42.91,42.91,7988.0,42.5982,42.6181,42.5982,42.5982,7988.0
2023-06-22 13:10:00,42.91,42.92,42.91,42.91,1710.0,42.5982,42.6082,42.5982,42.5982,1710.0
2023-06-22 13:15:00,42.91,42.92,42.91,42.91,3753.0,42.5982,42.6082,42.5982,42.5982,3753.0
2023-06-22 13:20:00,42.92,42.93,42.91,42.93,3451.0,42.6082,42.6181,42.5982,42.6181,3451.0
2023-06-22 13:25:00,42.93,42.93,42.92,42.92,4848.0,42.6181,42.6181,42.6082,42.6082,4848.0
2023-06-22 13:30:00,42.92,42.93,42.92,42.93,3985.0,42.6082,42.6181,42.6082,42.6181,3985.0
2023-06-22 13:35:00,42.92,42.93,42.92,42.93,4700.0,42.6082,42.6181,42.6082,42.6181,4700.0
2023-06-22 13:40:00,42.93,42.94,42.92,42.93,10214.0,42.6181,42.628,42.6082,42.6181,10214.0
2023-06-22 13:45:00,42.94,42.94,42.92,42.94,5174.0,42.628,42.628,42.6082,42.628,5174.0
2023-06-22 13:50:00,42.94,42.94,42.93,42.93,13359.0,42.628,42.628,42.6181,42.6181,13359.0
2023-06-22 13:55:00,42.94,42.95,42.94,42.95,6908.0,42.628,42.638,42.628,42.638,6908.0
2023-06-22 14:00:00,42.95,42.96,42.94,42.96,11816.0,42.638,42.6479,42.628,42.6479,11816.0
2023-06-22 14:05:00,42.96,42.96,42.94,42.95,9279.0,42.6479,42.6479,42.628,42.638,9279.0
2023-06-22 14:10:00,42.95,42.96,42.94,42.95,11410.0,42.638,42.6479,42.628,42.638,11410.0
2023-06-22 14:15:00,42.96,42.96,42.94,42.95,7024.0,42.6479,42.6479,42.628,42.638,7024.0
2023-06-22 14:20:00,42.95,42.96,42.94,42.96,9767.0,42.638,42.6479,42.628,42.6479,9767.0
2023-06-22 14:25:00,42.96,42.97,42.95,42.96,12902.0,42.6479,42.6578,42.638,42.6479,12902.0
2023-06-22 14:30:00,42.97,42.97,42.95,42.96,12909.0,42.6578,42.6578,42.638,42.6479,12909.0
2023-06-22 14:35:00,42.95,42.97,42.95,42.96,14571.0,42.638,42.6578,42.638,42.6479,14571.0
2023-06-22 14:40:00,42.96,42.97,42.95,42.96,5880.0,42.6479,42.6578,42.638,42.6479,5880.0
2023-06-22 14:45:00,42.95,42.96,42.94,42.95,5334.0,42.638,42.6479,42.628,42.638,5334.0
2023-06-22 14:50:00,42.95,42.96,42.94,42.95,31036.0,42.638,42.6479,42.628,42.638,31036.0
2023-06-22 14:55:00,42.96,42.97,42.95,42.97,8649.0,42.6479,42.6578,42.638,42.6578,8649.0
2023-06-22 15:00:00,42.97,42.97,42.95,42.95,4992.0,42.6578,42.6578,42.638,42.638,4992.0
2023-06-22 15:05:00,42.95,42.96,42.95,42.95,973.0,42.638,42.6479,42.638,42.638,973.0
2023-06-22 15:10:00,42.95,42.96,42.95,42.96,46949.0,42.638,42.6479,42.638,42.6479,46949.0
2023-06-22 15:15:00,42.96,42.96,42.94,42.95,16055.0,42.6479,42.6479,42.628,42.638,16055.0
2023-06-22 15:20:00,42.96,42.96,42.95,42.95,17180.0,42.6479,42.6479,42.638,42.638,17180.0
2023-06-22 15:25:00,42.96,42.96,42.94,42.95,7927.0,42.6479,42.6479,42.628,42.638,7927.0
2023-06-22 15:30:00,42.95,42.95,42.94,42.95,12958.0,42.638,42.638,42.628,42.638,12958.0
2023-06-22 15:35:00,42.95,42.96,42.94,42.96,163694.0,42.638,42.6479,42.628,42.6479,163694.0
2023-06-22 15:40:00,42.96,42.97,42.95,42.97,22259.0,42.6479,42.6578,42.638,42.6578,22259.0
2023-06-22 15:45:00,42.97,42.99,42.97,42.98,50300.0,42.6578,42.6777,42.6578,42.6677,50300.0
2023-06-22 15:50:00,42.99,43.0,42.98,43.0,43773.0,42.6777,42.6876,42.6677,42.6876,43773.0
2023-06-22 15:55:00,43.0,43.0,42.97,42.98,123243.0,42.6876,42.6876,42.6578,42.6677,123243.0
2023-06-23 09:30:00,42.6,42.6,42.51,42.53,122767.0,42.2905,42.2905,42.2011,42.221,122767.0
2023-06-23 09:35:00,42.53,42.55,42.52,42.53,52503.0,42.221,42.2409,42.2111,42.221,52503.0
2023-06-23 09:40:00,42.52,42.54,42.5,42.51,90551.0,42.2111,42.2309,42.1912,42.2011,90551.0
2023-06-23 09:45:00,42.52,42.53,42.48,42.48,51158.0,42.2111,42.221,42.1714,42.1714,51158.0
2023-06-23 09:50:00,42.49,42.51,42.46,42.47,48453.0,42.1813,42.2011,42.1515,42.1614,48453.0
2023-06-23 09:55:00,42.47,42.5,42.46,42.5,99308.0,42.1614,42.1912,42.1515,42.1912,99308.0
2023-06-23 10:00:00,42.5,42.53,42.48,42.52,53235.0,42.1912,42.221,42.1714,42.2111,53235.0
2023-06-23 10:05:00,42.52,42.55,42.51,42.54,29824.0,42.2111,42.2409,42.2011,42.2309,29824.0
2023-06-23 10:10:00,42.54,42.55,42.52,42.52,57227.0,42.2309,42.2409,42.2111,42.2111,57227.0
2023-06-23 10:15:00,42.52,42.55,42.52,42.54,33559.0,42.2111,42.2409,42.2111,42.2309,33559.0
2023-06-23 10:20:00,42.54,42.54,42.51,42.53,18930.0,42.2309,42.2309,42.2011,42.221,18930.0
2023-06-23 10:25:00,42.54,42.54,42.52,42.54,17295.0,42.2309,42.2309,42.2111,42.2309,17295.0
2023-06-23 10:30:00,42.54,42.55,42.52,42.54,42193.0,42.2309,42.2409,42.2111,42.2309,42193.0
2023-06-23 10:35:00,42.54,42.55,42.53,42.55,14103.0,42.2309,42.2409,42.221,42.2409,14103.0
2023-06-23 10:40:00,42.55,42.55,42.52,42.53,14346.0,42.2409,42.2409,42.2111,42.221,14346.0
2023-06-23 10:45:00,42.54,42.55,42.52,42.53,11516.0,42.2309,42.2409,42.2111,42.221,11516.0
2023-06-23 10:50:00,42.54,42.54,42.51,42.52,18297.0,42.2309,42.2309,42.2011,42.2111,18297.0
2023-06-23 10:55:00,42.52,42.53,42.5,42.52,27900.0,42.2111,42.221,42.1912,42.2111,27900.0
2023-06-23 11:00:00,42.52,42.53,42.52,42.52,22333.0,42.2111,42.221,42.2111,42.2111,22333.0
2023-06-23 11:05:00,42.52,42.52,42.51,42.52,15511.0,42.2111,42.2111,42.2011,42.2111,15511.0
2023-06-23 11:10:00,42.52,42.52,42.51,42.52,16908.0,42.2111,42.2111,42.2011,42.2111,16908.0
2023-06-23 11:15:00,42.52,42.52,42.51,42.51,17550.0,42.2111,42.2111,42.2011,42.2011,17550.0
2023-06-23 11:20:00,42.51,42.53,42.51,42.51,13838.0,42.2011,42.221,42.2011,42.2011,13838.0
2023-06-23 11:25:00,42.52,42.53,42.51,42.52,15049.0,42.2111,42.221,42.2011,42.2111,15049.0
2023-06-23 11:30:00,42.53,42.54,42.52,42.53,29337.0,42.221,42.2309,42.2111,42.221,29337.0
2023-06-23 11:35:00,42.54,42.56,42.53,42.55,18831.0,42.2309,42.2508,42.221,42.2409,18831.0
2023-06-23 11:40:00,42.55,42.57,42.55,42.56,18601.0,42.2409,42.2607,42.2409,42.2508,18601.0
2023-06-23 11:45:00,42.57,42.58,42.55,42.56,26683.0,42.2607,42.2706,42.2409,42.2508,26683.0
2023-06-23 11:50:00,42.55,42.56,42.53,42.54,86307.0,42.2409,42.2508,42.221,42.2309,86307.0
2023-06-23 11:55:00,42.54,42.56,42.54,42.55,8292.0,42.2309,42.2508,42.2309,42.2409,8292.0
2023-06-23 12:00:00,42.55,42.57,42.55,42.55,16970.0,42.2409,42.2607,42.2409,42.2409,16970.0
2023-06-23 12:05:00,42.55,42.57,42.55,42.57,13800.0,42.2409,42.2607,42.2409,42.2607,13800.0
2023-06-23 12:10:00,42.56,42.57,42.55,42.57,22493.0,42.2508,42.2607,42.2409,42.2607,22493.0
2023-06-23 12:15:00,42.57,42.59,42.57,42.59,27271.0,42.2607,42.2806,42.2607,42.2806,27271.0
2023-06-23 12:20:00,42.59,42.6,42.58,42.59,12631.0,42.2806,42.2905,42.2706,42.2806,12631.0
2023-06-23 12:25:00,42.59,42.59,42.58,42.59,14628.0,42.2806,42.2806,42.2706,42.2806,14628.0
2023-06-23 12:30:00,42.59,42.6,42.58,42.59,23386.0,42.2806,42.2905,42.2706,42.2806,23386.0
2023-06-23 12:35:00,42.59,42.6,42.58,42.6,12842.0,42.2806,42.2905,42.2706,42.2905,12842.0
2023-06-23 12:40:00,42.59,42.6,42.59,42.59,18681.0,42.2806,42.2905,42.2806,42.2806,18681.0
2023-06-23 12:45:00,42.6,42.6,42.59,42.59,17055.0,42.2905,42.2905,42.2806,42.2806,17055.0
2023-06-23 12:50:00,42.6,42.61,42.59,42.59,88902.0,42.2905,42.3004,42.2806,42.2806,88902.0
2023-06-23 12:55:00,42.59,42.6,42.59,42.6,16716.0,42.2806,42.2905,42.2806,42.2905,16716.0
2023-06-23 13:00:00,42.6,42.6,42.58,42.58,15271.0,42.2905,42.2905,42.2706,42.2706,15271.0
2023-06-23 13:05:00,42.59,42.6,42.57,42.59,22883.0,42.2806,42.2905,42.2607,42.2806,22883.0
2023-06-23 13:10:00,42.59,42.6,42.58,42.59,26478.0,42.2806,42.2905,42.2706,42.2806,26478.0
2023-06-23 13:15:00,42.59,42.61,42.59,42.6,11378.0,42.2806,42.3004,42.2806,42.2905,11378.0
2023-06-23 13:20:00,42.6,42.61,42.59,42.6,22348.0,42.2905,42.3004,42.2806,42.2905,22348.0
2023-06-23 13:25:00,42.59,42.61,42.59,42.59,21715.0,42.2806,42.3004,42.2806,42.2806,21715.0
2023-06-23 13:30:00,42.59,42.6,42.59,42.6,8157.0,42.2806,42.2905,42.2806,42.2905,8157.0
2023-06-23 13:35:00,42.59,42.6,42.59,42.6,22925.0,42.2806,42.2905,42.2806,42.2905,22925.0
2023-06-23 13:40:00,42.6,42.61,42.59,42.6,18311.0,42.2905,42.3004,42.2806,42.2905,18311.0
2023-06-23 13:45:00,42.59,42.6,42.59,42.59,7728.0,42.2806,42.2905,42.2806,42.2806,7728.0
2023-06-23 13:50:00,42.59,42.6,42.59,42.59,13710.0,42.2806,42.2905,42.2806,42.2806,13710.0
2023-06-23 13:55:00,42.59,42.61,42.59,42.6,66746.0,42.2806,42.3004,42.2806,42.2905,66746.0
2023-06-23 14:00:00,42.59,42.6,42.59,42.59,11692.0,42.2806,42.2905,42.2806,42.2806,11692.0
2023-06-23 14:05:00,42.59,42.59,42.58,42.58,8982.0,42.2806,42.2806,42.2706,42.2706,8982.0
2023-06-23 14:10:00,42.59,42.59,42.57,42.58,52398.0,42.2806,42.2806,42.2607,42.2706,52398.0
2023-06-23 14:15:00,42.58,42.59,42.58,42.58,3186.0,42.2706,42.2806,42.2706,42.2706,3186.0
2023-06-23 14:20:00,42.59,42.6,42.58,42.6,23061.0,42.2806,42.2905,42.2706,42.2905,23061.0
2023-06-23 14:25:00,42.6,42.6,42.58,42.59,19786.0,42.2905,42.2905,42.2706,42.2806,19786.0
2023-06-23 14:30:00,42.58,42.59,42.58,42.59,10969.0,42.2706,42.2806,42.2706,42.2806,10969.0
2023-06-23 14:35:00,42.59,42.59,42.57,42.58,18723.0,42.2806,42.2806,42.2607,42.2706,18723.0
2023-06-23 14:40:00,42.57,42.58,42.56,42.58,69980.0,42.2607,42.2706,42.2508,42.2706,69980.0
2023-06-23 14:45:00,42.57,42.58,42.56,42.57,54928.0,42.2607,42.2706,42.2508,42.2607,54928.0
2023-06-23 14:50:00,42.57,42.58,42.56,42.56,26209.0,42.2607,42.2706,42.2508,42.2508,26209.0
2023-06-23 14:55:00,42.57,42.58,42.56,42.57,23034.0,42.2607,42.2706,42.2508,42.2607,23034.0
2023-06-23 15:00:00,42.56,42.57,42.55,42.57,39890.0,42.2508,42.2607,42.2409,42.2607,39890.0
2023-06-23 15:05:00,42.56,42.57,42.55,42.57,28742.0,42.2508,42.2607,42.2409,42.2607,28742.0
2023-06-23 15:10:00,42.58,42.59,42.57,42.59,11496.0,42.2706,42.2806,42.2607,42.2806,11496.0
2023-06-23 15:15:00,42.58,42.58,42.57,42.58,54305.0,42.2706,42.2706,42.2607,42.2706,54305.0
2023-06-23 15:20:00,42.58,42.58,42.56,42.57,44078.0,42.2706,42.2706,42.2508,42.2607,44078.0
2023-06-23 15:25:00,42.57,42.57,42.56,42.57,20532.0,42.2607,42.2607,42.2508,42.2607,20532.0
2023-06-23 15:30:00,42.57,42.59,42.57,42.58,26815.0,42.2607,42.2806,42.2607,42.2706,26815.0
2023-06-23 15:35:00,42.58,42.59,42.57,42.58,41808.0,42.2706,42.2806,42.2607,42.2706,41808.0
2023-06-23 15:40:00,42.58,42.58,42.57,42.58,8668.0,42.2706,42.2706,42.2607,42.2706,8668.0
2023-06-23 15:45:00,42.58,42.58,42.57,42.58,16631.0,42.2706,42.2706,42.2607,42.2706,16631.0
2023-06-23 15:50:00,42.57,42.6,42.56,42.58,56295.0,42.2607,42.2905,42.2508,42.2706,56295.0
2023-06-23 15:55:00,42.58,42.59,42.57,42.59,111651.0,42.2706,42.2806,42.2607,42.2806,111651.0
2023-06-26 09:30:00,42.79,42.79,42.73,42.75,54345.0,42.4791,42.4791,42.4196,42.4394,54345.0
2023-06-26 09:35:00,42.75,42.78,42.75,42.78,11185.0,42.4394,42.4692,42.4394,42.4692,11185.0
2023-06-26 09:40:00,42.78,42.81,42.78,42.8,14460.0,42.4692,42.499,42.4692,42.489,14460.0
2023-06-26 09:45:00,42.8,42.82,42.79,42.79,26829.0,42.489,42.5089,42.4791,42.4791,26829.0
2023-06-26 09:50:00,42.79,42.81,42.78,42.8,33307.0,42.4791,42.499,42.4692,42.489,33307.0
2023-06-26 09:55:00,42.8,42.81,42.78,42.8,19188.0,42.489,42.499,42.4692,42.489,19188.0
2023-06-26 10:00:00,42.79,42.8,42.77,42.78,9230.0,42.4791,42.489,42.4593,42.4692,9230.0
2023-06-26 10:05:00,42.78,42.8,42.78,42.79,7814.0,42.4692,42.489,42.4692,42.4791,7814.0
2023-06-26 10:10:00,42.78,42.79,42.77,42.79,8414.0,42.4692,42.4791,42.4593,42.4791,8414.0
2023-06-26 10:15:00,42.78,42.79,42.77,42.77,11138.0,42.4692,42.4791,42.4593,42.4593,11138.0
2023-06-26 10:20:00,42.77,42.79,42.77,42.78,16988.0,42.4593,42.4791,42.4593,42.4692,16988.0
2023-06-26 10:25:00,42.78,42.79,42.77,42.77,7913.0,42.4692,42.4791,42.4593,42.4593,7913.0
2023-06-26 10:30:00,42.77,42.78,42.75,42.76,8912.0,42.4593,42.4692,42.4394,42.4493,8912.0
2023-06-26 10:35:00,42.76,42.76,42.74,42.75,15854.0,42.4493,42.4493,42.4295,42.4394,15854.0
2023-06-26 10:40:00,42.74,42.74,42.72,42.74,14249.0,42.4295,42.4295,42.4096,42.4295,14249.0
2023-06-26 10:45:00,42.74,42.76,42.74,42.75,3299.0,42.4295,42.4493,42.4295,42.4394,3299.0
2023-06-26 10:50:00,42.76,42.77,42.76,42.77,20157.0,42.4493,42.4593,42.4493,42.4593,20157.0
2023-06-26 10:55:00,42.77,42.77,42.76,42.77,10406.0,42.4593,42.4593,42.4493,42.4593,10406.0
2023-06-26 11:00:00,42.77,42.77,42.76,42.76,3299.0,42.4593,42.4593,42.4493,42.4493,3299.0
2023-06-26 11:05:00,42.76,42.77,42.75,42.76,8578.0,42.4493,42.4593,42.4394,42.4493,8578.0
2023-06-26 11:10:00,42.76,42.76,42.75,42.76,5400.0,42.4493,42.4493,42.4394,42.4493,5400.0
2023-06-26 11:15:00,42.76,42.76,42.75,42.75,9412.0,42.4493,42.4493,42.4394,42.4394,9412.0
2023-06-26 11:20:00,42.75,42.75,42.74,42.74,4113.0,42.4394,42.4394,42.4295,42.4295,4113.0
2023-06-26 11:25:00,42.75,42.75,42.73,42.73,3070.0,42.4394,42.4394,42.4196,42.4196,3070.0
2023-06-26 11:30:00,42.73,42.76,42.73,42.76,17800.0,42.4196,42.4493,42.4196,42.4493,17800.0
2023-06-26 11:35:00,42.76,42.76,42.74,42.75,7202.0,42.4493,42.4493,42.4295,42.4394,7202.0
2023-06-26 11:40:00,42.75,42.76,42.73,42.74,23369.0,42.4394,42.4493,42.4196,42.4295,23369.0
2023-06-26 11:45:00,42.74,42.76,42.74,42.75,7165.0,42.4295,42.4493,42.4295,42.4394,7165.0
2023-06-26 11:50:00,42.76,42.76,42.75,42.76,2454.0,42.4493,42.4493,42.4394,42.4493,2454.0
2023-06-26 11:55:00,42.75,42.76,42.74,42.76,7262.0,42.4394,42.4493,42.4295,42.4493,7262.0
2023-06-26 12:00:00,42.76,42.77,42.74,42.74,7975.0,42.4493,42.4593,42.4295,42.4295,7975.0
2023-06-26 12:05:00,42.74,42.75,42.73,42.74,11977.0,42.4295,42.4394,42.4196,42.4295,11977.0
2023-06-26 12:10:00,42.73,42.74,42.73,42.73,3381.0,42.4196,42.4295,42.4196,42.4196,3381.0
2023-06-26 12:15:00,42.73,42.76,42.73,42.75,6671.0,42.4196,42.4493,42.4196,42.4394,6671.0
2023-06-26 12:20:00,42.74,42.76,42.73,42.75,4202.0,42.4295,42.4493,42.4196,42.4394,4202.0
2023-06-26 12:25:00,42.75,42.76,42.74,42.74,2993.0,42.4394,42.4493,42.4295,42.4295,2993.0
2023-06-26 12:30:00,42.74,42.74,42.73,42.74,9759.0,42.4295,42.4295,42.4196,42.4295,9759.0
2023-06-26 12:35:00,42.74,42.75,42.73,42.74,4498.0,42.4295,42.4394,42.4196,42.4295,4498.0
2023-06-26 12:40:00,42.73,42.74,42.73,42.73,3081.0,42.4196,42.4295,42.4196,42.4196,3081.0
2023-06-26 12:45:00,42.73,42.76,42.73,42.75,14389.0,42.4196,42.4493,42.4196,42.4394,14389.0
2023-06-26 12:50:00,42.75,42.77,42.75,42.77,5926.0,42.4394,42.4593,42.4394,42.4593,5926.0
2023-06-26 12:55:00,42.77,42.8,42.77,42.79,12697.0,42.4593,42.489,42.4593,42.4791,12697.0
2023-06-26 13:00:00,42.79,42.79,42.77,42.77,9458.0,42.4791,42.4791,42.4593,42.4593,9458.0
2023-06-26 13:05:00,42.78,42.78,42.77,42.77,4540.0,42.4692,42.4692,42.4593,42.4593,4540.0
2023-06-26 13:10:00,42.78,42.78,42.76,42.77,6469.0,42.4692,42.4692,42.4493,42.4593,6469.0
2023-06-26 13:15:00,42.78,42.78,42.77,42.77,3437.0,42.4692,42.4692,42.4593,42.4593,3437.0
2023-06-26 13:20:00,42.77,42.78,42.77,42.77,6371.0,42.4593,42.4692,42.4593,42.4593,6371.0
2023-06-26 13:25:00,42.77,42.79,42.76,42.78,19345.0,42.4593,42.4791,42.4493,42.4692,19345.0
2023-06-26 13:30:00,42.79,42.79,42.77,42.78,1727.0,42.4791,42.4791,42.4593,42.4692,1727.0
2023-06-26 13:35:00,42.77,42.78,42.77,42.77,4931.0,42.4593,42.4692,42.4593,42.4593,4931.0
2023-06-26 13:40:00,42.77,42.78,42.77,42.77,2870.0,42.4593,42.4692,42.4593,42.4593,2870.0
2023-06-26 13:45:00,42.77,42.78,42.77,42.77,1300.0,42.4593,42.4692,42.4593,42.4593,1300.0
2023-06-26 13:50:00,42.77,42.78,42.76,42.76,24642.0,42.4593,42.4692,42.4493,42.4493,24642.0
2023-06-26 13:55:00,42.76,42.77,42.75,42.76,17878.0,42.4493,42.4593,42.4394,42.4493,17878.0
2023-06-26 14:00:00,42.75,42.76,42.74,42.76,7643.0,42.4394,42.4493,42.4295,42.4493,7643.0
2023-06-26 14:05:00,42.76,42.76,42.75,42.75,4963.0,42.4493,42.4493,42.4394,42.4394,4963.0
2023-06-26 14:10:00,42.75,42.75,42.74,42.74,1758.0,42.4394,42.4394,42.4295,42.4295,1758.0
2023-06-26 14:15:00,42.75,42.75,42.73,42.73,10360.0,42.4394,42.4394,42.4196,42.4196,10360.0
2023-06-26 14:20:00,42.73,42.74,42.73,42.73,3425.0,42.4196,42.4295,42.4196,42.4196,3425.0
2023-06-26 14:25:00,42.73,42.74,42.73,42.73,2170.0,42.4196,42.4295,42.4196,42.4196,2170.0
2023-06-26 14:30:00,42.74,42.75,42.74,42.75,17427.0,42.4295,42.4394,42.4295,42.4394,17427.0
2023-06-26 14:35:00,42.75,42.78,42.74,42.77,15804.0,42.4394,42.4692,42.4295,42.4593,15804.0
2023-06-26 14:40:00,42.77,42.78,42.77,42.78,4626.0,42.4593,42.4692,42.4593,42.4692,4626.0
2023-06-26 14:45:00,42.77,42.78,42.77,42.78,6964.0,42.4593,42.4692,42.4593,42.4692,6964.0
2023-06-26 14:50:00,42.78,42.78,42.77,42.78,6495.0,42.4692,42.4692,42.4593,42.4692,6495.0
2023-06-26 14:55:00,42.77,42.78,42.77,42.78,4734.0,42.4593,42.4692,42.4593,42.4692,4734.0
2023-06-26 15:00:00,42.77,42.78,42.77,42.77,3305.0,42.4593,42.4692,42.4593,42.4593,3305.0
2023-06-26 15:05:00,42.77,42.78,42.77,42.77,3666.0,42.4593,42.4692,42.4593,42.4593,3666.0
2023-06-26 15:10:00,42.77,42.78,42.77,42.77,2963.0,42.4593,42.4692,42.4593,42.4593,2963.0
2023-06-26 15:15:00,42.77,42.78,42.77,42.77,6654.0,42.4593,42.4692,42.4593,42.4593,6654.0
2023-06-26 15:20:00,42.77,42.78,42.76,42.76,10110.0,42.4593,42.4692,42.4493,42.4493,10110.0
2023-06-26 15:25:00,42.76,42.77,42.76,42.77,4573.0,42.4493,42.4593,42.4493,42.4593,4573.0
2023-06-26 15:30:00,42.77,42.77,42.76,42.77,4609.0,42.4593,42.4593,42.4493,42.4593,4609.0
2023-06-26 15:35:00,42.76,42.77,42.76,42.77,63934.0,42.4493,42.4593,42.4493,42.4593,63934.0
2023-06-26 15:40:00,42.77,42.77,42.75,42.76,13177.0,42.4593,42.4593,42.4394,42.4493,13177.0
2023-06-26 15:45:00,42.75,42.76,42.74,42.76,173571.0,42.4394,42.4493,42.4295,42.4493,173571.0
2023-06-26 15:50:00,42.76,42.77,42.75,42.76,73090.0,42.4493,42.4593,42.4394,42.4493,73090.0
2023-06-26 15:55:00,42.77,42.77,42.74,42.74,125705.0,42.4593,42.4593,42.4295,42.4295,125705.0
2023-06-27 09:30:00,43.02,43.04,42.94,42.96,72819.0,42.7074,42.7273,42.628,42.6479,72819.0
2023-06-27 09:35:00,42.97,42.99,42.96,42.98,72131.0,42.6578,42.6777,42.6479,42.6677,72131.0
2023-06-27 09:40:00,42.98,43.01,42.98,43.01,27803.0,42.6677,42.6975,42.6677,42.6975,27803.0
2023-06-27 09:45:00,43.0,43.01,42.97,42.97,20694.0,42.6876,42.6975,42.6578,42.6578,20694.0
2023-06-27 09:50:00,42.98,42.98,42.95,42.96,17462.0,42.6677,42.6677,42.638,42.6479,17462.0
2023-06-27 09:55:00,42.95,42.98,42.94,42.98,13758.0,42.638,42.6677,42.628,42.6677,13758.0
2023-06-27 10:00:00,42.98,42.98,42.95,42.97,29215.0,42.6677,42.6677,42.638,42.6578,29215.0
2023-06-27 10:05:00,42.97,42.99,42.95,42.98,228932.0,42.6578,42.6777,42.638,42.6677,228932.0
2023-06-27 10:10:00,42.98,42.98,42.95,42.97,154870.0,42.6677,42.6677,42.638,42.6578,154870.0
2023-06-27 10:15:00,42.97,43.01,42.96,43.0,68320.0,42.6578,42.6975,42.6479,42.6876,68320.0
2023-06-27 10:20:00,43.0,43.02,43.0,43.02,36524.0,42.6876,42.7074,42.6876,42.7074,36524.0
2023-06-27 10:25:00,43.02,43.02,43.0,43.01,30830.0,42.7074,42.7074,42.6876,42.6975,30830.0
2023-06-27 10:30:00,43.01,43.03,43.0,43.03,34288.0,42.6975,42.7174,42.6876,42.7174,34288.0
2023-06-27 10:35:00,43.02,43.03,43.01,43.02,10712.0,42.7074,42.7174,42.6975,42.7074,10712.0
2023-06-27 10:40:00,43.02,43.02,43.0,43.01,13906.0,42.7074,42.7074,42.6876,42.6975,13906.0
2023-06-27 10:45:00,43.01,43.03,43.01,43.02,36733.0,42.6975,42.7174,42.6975,42.7074,36733.0
2023-06-27 10:50:00,43.03,43.05,43.02,43.04,75926.0,42.7174,42.7372,42.7074,42.7273,75926.0
2023-06-27 10:55:00,43.04,43.04,43.02,43.04,14933.0,42.7273,42.7273,42.7074,42.7273,14933.0
2023-06-27 11:00:00,43.04,43.04,43.01,43.01,40274.0,42.7273,42.7273,42.6975,42.6975,40274.0
2023-06-27 11:05:00,43.01,43.01,42.99,43.0,25665.0,42.6975,42.6975,42.6777,42.6876,25665.0
2023-06-27 11:10:00,43.0,43.01,42.98,43.01,43669.0,42.6876,42.6975,42.6677,42.6975,43669.0
2023-06-27 11:15:00,43.01,43.01,43.0,43.01,3108.0,42.6975,42.6975,42.6876,42.6975,3108.0
2023-06-27 11:20:00,43.01,43.02,43.0,43.02,22795.0,42.6975,42.7074,42.6876,42.7074,22795.0
2023-06-27 11:25:00,43.02,43.03,43.01,43.03,13618.0,42.7074,42.7174,42.6975,42.7174,13618.0
2023-06-27 11:30:00,43.02,43.03,43.02,43.02,6307.0,42.7074,42.7174,42.7074,42.7074,6307.0
2023-06-27 11:35:00,43.02,43.04,43.02,43.04,13793.0,42.7074,42.7273,42.7074,42.7273,13793.0
2023-06-27 11:40:00,43.03,43.04,43.03,43.04,10078.0,42.7174,42.7273,42.7174,42.7273,10078.0
2023-06-27 11:45:00,43.04,43.04,43.03,43.04,35308.0,42.7273,42.7273,42.7174,42.7273,35308.0
2023-06-27 11:50:00,43.04,43.05,43.03,43.05,24597.0,42.7273,42.7372,42.7174,42.7372,24597.0
2023-06-27 11:55:00,43.04,43.05,43.03,43.04,17696.0,42.7273,42.7372,42.7174,42.7273,17696.0
2023-06-27 12:00:00,43.04,43.05,43.04,43.05,11595.0,42.7273,42.7372,42.7273,42.7372,11595.0
2023-06-27 12:05:00,43.05,43.05,43.04,43.05,3813.0,42.7372,42.7372,42.7273,42.7372,3813.0
2023-06-27 12:10:00,43.05,43.07,43.04,43.07,16573.0,42.7372,42.7571,42.7273,42.7571,16573.0
2023-06-27 12:15:00,43.06,43.07,43.05,43.06,10854.0,42.7472,42.7571,42.7372,42.7472,10854.0
2023-06-27 12:20:00,43.05,43.06,43.05,43.05,4866.0,42.7372,42.7472,42.7372,42.7372,4866.0
2023-06-27 12:25:00,43.05,43.07,43.05,43.07,99494.0,42.7372,42.7571,42.7372,42.7571,99494.0
2023-06-27 12:30:00,43.07,43.07,43.06,43.07,11747.0,42.7571,42.7571,42.7472,42.7571,11747.0
2023-06-27 12:35:00,43.07,43.08,43.06,43.08,15179.0,42.7571,42.767,42.7472,42.767,15179.0
2023-06-27 12:40:00,43.07,43.08,43.07,43.08,7035.0,42.7571,42.767,42.7571,42.767,7035.0
2023-06-27 12:45:00,43.08,43.08,43.07,43.08,3920.0,42.767,42.767,42.7571,42.767,3920.0
2023-06-27 12:50:00,43.08,43.08,43.07,43.08,3556.0,42.767,42.767,42.7571,42.767,3556.0
2023-06-27 12:55:00,43.08,43.08,43.06,43.07,18023.0,42.767,42.767,42.7472,42.7571,18023.0
2023-06-27 13:00:00,43.07,43.07,43.06,43.07,3737.0,42.7571,42.7571,42.7472,42.7571,3737.0
2023-06-27 13:05:00,43.07,43.07,43.06,43.07,12165.0,42.7571,42.7571,42.7472,42.7571,12165.0
2023-06-27 13:10:00,43.07,43.07,43.06,43.07,7183.0,42.7571,42.7571,42.7472,42.7571,7183.0
2023-06-27 13:15:00,43.07,43.07,43.05,43.05,31870.0,42.7571,42.7571,42.7372,42.7372,31870.0
2023-06-27 13:20:00,43.06,43.07,43.05,43.07,9933.0,42.7472,42.7571,42.7372,42.7571,9933.0
2023-06-27 13:25:00,43.07,43.07,43.06,43.07,2043.0,42.7571,42.7571,42.7472,42.7571,2043.0
2023-06-27 13:30:00,43.07,43.07,43.06,43.07,7888.0,42.7571,42.7571,42.7472,42.7571,7888.0
2023-06-27 13:35:00,43.07,43.07,43.06,43.07,2842.0,42.7571,42.7571,42.7472,42.7571,2842.0
2023-06-27 13:40:00,43.07,43.07,43.06,43.07,5082.0,42.7571,42.7571,42.7472,42.7571,5082.0
2023-06-27 13:45:00,43.07,43.07,43.06,43.07,1648.0,42.7571,42.7571,42.7472,42.7571,1648.0
2023-06-27 13:50:00,43.07,43.07,43.06,43.07,6525.0,42.7571,42.7571,42.7472,42.7571,6525.0
2023-06-27 13:55:00,43.07,43.07,43.06,43.07,28971.0,42.7571,42.7571,42.7472,42.7571,28971.0
2023-06-27 14:00:00,43.07,43.07,43.05,43.05,22140.0,42.7571,42.7571,42.7372,42.7372,22140.0
2023-06-27 14:05:00,43.06,43.06,43.05,43.05,5227.0,42.7472,42.7472,42.7372,42.7372,5227.0
2023-06-27 14:10:00,43.05,43.06,43.05,43.06,15270.0,42.7372,42.7472,42.7372,42.7472,15270.0
2023-06-27 14:15:00,43.06,43.06,43.05,43.06,13643.0,42.7472,42.7472,42.7372,42.7472,13643.0
2023-06-27 14:20:00,43.05,43.07,43.05,43.07,17403.0,42.7372,42.7571,42.7372,42.7571,17403.0
2023-06-27 14:25:00,43.07,43.07,43.06,43.06,12315.0,42.7571,42.7571,42.7472,42.7472,12315.0
2023-06-27 14:30:00,43.07,43.07,43.06,43.07,8145.0,42.7571,42.7571,42.7472,42.7571,8145.0
2023-06-27 14:35:00,43.07,43.07,43.06,43.07,88933.0,42.7571,42.7571,42.7472,42.7571,88933.0
2023-06-27 14:40:00,43.07,43.07,43.05,43.05,20173.0,42.7571,42.7571,42.7372,42.7372,20173.0
2023-06-27 14:45:00,43.05,43.06,43.05,43.05,5738.0,42.7372,42.7472,42.7372,42.7372,5738.0
2023-06-27 14:50:00,43.06,43.07,43.05,43.07,21211.0,42.7472,42.7571,42.7372,42.7571,21211.0
2023-06-27 14:55:00,43.07,43.07,43.05,43.05,23158.0,42.7571,42.7571,42.7372,42.7372,23158.0
2023-06-27 15:00:00,43.05,43.06,43.05,43.05,6069.0,42.7372,42.7472,42.7372,42.7372,6069.0
2023-06-27 15:05:00,43.06,43.06,43.05,43.05,5560.0,42.7472,42.7472,42.7372,42.7372,5560.0
2023-06-27 15:10:00,43.05,43.06,43.05,43.05,5758.0,42.7372,42.7472,42.7372,42.7372,5758.0
2023-06-27 15:15:00,43.06,43.06,43.05,43.05,15167.0,42.7472,42.7472,42.7372,42.7372,15167.0
2023-06-27 15:20:00,43.05,43.06,43.05,43.05,13812.0,42.7372,42.7472,42.7372,42.7372,13812.0
2023-06-27 15:25:00,43.05,43.06,43.05,43.05,75635.0,42.7372,42.7472,42.7372,42.7372,75635.0
2023-06-27 15:30:00,43.05,43.06,43.05,43.05,30801.0,42.7372,42.7472,42.7372,42.7372,30801.0
2023-06-27 15:35:00,43.05,43.06,43.05,43.05,13365.0,42.7372,42.7472,42.7372,42.7372,13365.0
2023-06-27 15:40:00,43.05,43.06,43.05,43.06,27318.0,42.7372,42.7472,42.7372,42.7472,27318.0
2023-06-27 15:45:00,43.06,43.06,43.05,43.05,34591.0,42.7472,42.7472,42.7372,42.7372,34591.0
2023-06-27 15:50:00,43.05,43.05,43.04,43.05,42554.0,42.7372,42.7372,42.7273,42.7372,42554.0
2023-06-27 15:55:00,43.04,43.05,43.03,43.03,192286.0,42.7273,42.7372,42.7174,42.7174,192286.0
2023-06-28 09:30:00,43.31,43.31,43.2,43.23,46275.0,42.9953,42.9953,42.8861,42.9159,46275.0
2023-06-28 09:35:00,43.23,43.26,43.23,43.25,21433.0,42.9159,42.9457,42.9159,42.9358,21433.0
2023-06-28 09:40:00,43.26,43.27,43.24,43.25,87904.0,42.9457,42.9556,42.9258,42.9358,87904.0
2023-06-28 09:45:00,43.24,43.24,43.21,43.22,50166.0,42.9258,42.9258,42.8961,42.906,50166.0
2023-06-28 09:50:00,43.22,43.23,43.19,43.22,57519.0,42.906,42.9159,42.8762,42.906,57519.0
2023-06-28 09:55:00,43.22,43.22,43.2,43.22,22948.0,42.906,42.906,42.8861,42.906,22948.0
2023-06-28 10:00:00,43.22,43.23,43.21,43.21,18134.0,42.906,42.9159,42.8961,42.8961,18134.0
2023-06-28 10:05:00,43.22,43.23,43.21,43.23,20904.0,42.906,42.9159,42.8961,42.9159,20904.0
2023-06-28 10:10:00,43.23,43.23,43.22,43.23,18377.0,42.9159,42.9159,42.906,42.9159,18377.0
2023-06-28 10:15:00,43.23,43.3,43.23,43.3,104833.0,42.9159,42.9854,42.9159,42.9854,104833.0
2023-06-28 10:20:00,43.3,43.32,43.29,43.29,64380.0,42.9854,43.0053,42.9755,42.9755,64380.0
2023-06-28 10:25:00,43.29,43.33,43.28,43.33,46714.0,42.9755,43.0152,42.9656,43.0152,46714.0
2023-06-28 10:30:00,43.33,43.34,43.3,43.31,67116.0,43.0152,43.0251,42.9854,42.9953,67116.0
2023-06-28 10:35:00,43.31,43.32,43.31,43.32,7994.0,42.9953,43.0053,42.9953,43.0053,7994.0
2023-06-28 10:40:00,43.32,43.33,43.31,43.32,32544.0,43.0053,43.0152,42.9953,43.0053,32544.0
2023-06-28 10:45:00,43.32,43.32,43.3,43.31,27465.0,43.0053,43.0053,42.9854,42.9953,27465.0
2023-06-28 10:50:00,43.31,43.32,43.29,43.29,21913.0,42.9953,43.0053,42.9755,42.9755,21913.0
2023-06-28 10:55:00,43.29,43.32,43.29,43.32,10929.0,42.9755,43.0053,42.9755,43.0053,10929.0
2023-06-28 11:00:00,43.32,43.34,43.31,43.34,214848.0,43.0053,43.0251,42.9953,43.0251,214848.0
2023-06-28 11:05:00,43.34,43.34,43.32,43.33,47456.0,43.0251,43.0251,43.0053,43.0152,47456.0
2023-06-28 11:10:00,43.33,43.33,43.31,43.31,55191.0,43.0152,43.0152,42.9953,42.9953,55191.0
2023-06-28 11:15:00,43.32,43.33,43.31,43.33,14168.0,43.0053,43.0152,42.9953,43.0152,14168.0
2023-06-28 11:20:00,43.33,43.34,43.33,43.33,17081.0,43.0152,43.0251,43.0152,43.0152,17081.0
2023-06-28 11:25:00,43.33,43.34,43.32,43.34,22824.0,43.0152,43.0251,43.0053,43.0251,22824.0
2023-06-28 11:30:00,43.33,43.34,43.32,43.33,27086.0,43.0152,43.0251,43.0053,43.0152,27086.0
2023-06-28 11:35:00,43.33,43.34,43.33,43.33,15783.0,43.0152,43.0251,43.0152,43.0152,15783.0
2023-06-28 11:40:00,43.34,43.35,43.33,43.34,33490.0,43.0251,43.035,43.0152,43.0251,33490.0
2023-06-28 11:45:00,43.34,43.35,43.34,43.34,12240.0,43.0251,43.035,43.0251,43.0251,12240.0
2023-06-28 11:50:00,43.34,43.35,43.33,43.34,25422.0,43.0251,43.035,43.0152,43.0251,25422.0
2023-06-28 11:55:00,43.34,43.34,43.32,43.32,126579.0,43.0251,43.0251,43.0053,43.0053,126579.0
2023-06-28 12:00:00,43.33,43.33,43.32,43.32,12858.0,43.0152,43.0152,43.0053,43.0053,12858.0
2023-06-28 12:05:00,43.32,43.33,43.32,43.33,6132.0,43.0053,43.0152,43.0053,43.0152,6132.0
2023-06-28 12:10:00,43.33,43.34,43.32,43.33,37592.0,43.0152,43.0251,43.0053,43.0152,37592.0
2023-06-28 12:15:00,43.32,43.34,43.32,43.33,9257.0,43.0053,43.0251,43.0053,43.0152,9257.0
2023-06-28 12:20:00,43.34,43.34,43.32,43.33,16421.0,43.0251,43.0251,43.0053,43.0152,16421.0
2023-06-28 12:25:00,43.34,43.34,43.31,43.32,11163.0,43.0251,43.0251,42.9953,43.0053,11163.0
2023-06-28 12:30:00,43.31,43.32,43.3,43.3,9218.0,42.9953,43.0053,42.9854,42.9854,9218.0
2023-06-28 12:35:00,43.3,43.31,43.3,43.3,17617.0,42.9854,42.9953,42.9854,42.9854,17617.0
2023-06-28 12:40:00,43.3,43.31,43.28,43.28,24849.0,42.9854,42.9953,42.9656,42.9656,24849.0
2023-06-28 12:45:00,43.28,43.3,43.28,43.3,11956.0,42.9656,42.9854,42.9656,42.9854,11956.0
2023-06-28 12:50:00,43.29,43.3,43.27,43.27,40233.0,42.9755,42.9854,42.9556,42.9556,40233.0
2023-06-28 12:55:00,43.27,43.29,43.27,43.28,18730.0,42.9556,42.9755,42.9556,42.9656,18730.0
2023-06-28 13:00:00,43.29,43.31,43.29,43.3,21683.0,42.9755,42.9953,42.9755,42.9854,21683.0
2023-06-28 13:05:00,43.3,43.32,43.3,43.31,21957.0,42.9854,43.0053,42.9854,42.9953,21957.0
2023-06-28 13:10:00,43.3,43.3,43.29,43.3,15478.0,42.9854,42.9854,42.9755,42.9854,15478.0
2023-06-28 13:15:00,43.3,43.3,43.29,43.29,5728.0,42.9854,42.9854,42.9755,42.9755,5728.0
2023-06-28 13:20:00,43.29,43.31,43.29,43.3,19590.0,42.9755,42.9953,42.9755,42.9854,19590.0
2023-06-28 13:25:00,43.3,43.31,43.3,43.31,17656.0,42.9854,42.9953,42.9854,42.9953,17656.0
2023-06-28 13:30:00,43.31,43.32,43.3,43.3,11593.0,42.9953,43.0053,42.9854,42.9854,11593.0
2023-06-28 13:35:00,43.3,43.31,43.3,43.3,8896.0,42.9854,42.9953,42.9854,42.9854,8896.0
2023-06-28 13:40:00,43.3,43.31,43.29,43.3,11702.0,42.9854,42.9953,42.9755,42.9854,11702.0
2023-06-28 13:45:00,43.3,43.3,43.29,43.3,15374.0,42.9854,42.9854,42.9755,42.9854,15374.0
2023-06-28 13:50:00,43.29,43.31,43.29,43.3,37513.0,42.9755,42.9953,42.9755,42.9854,37513.0
2023-06-28 13:55:00,43.31,43.31,43.3,43.31,6890.0,42.9953,42.9953,42.9854,42.9953,6890.0
2023-06-28 14:00:00,43.3,43.32,43.3,43.32,19017.0,42.9854,43.0053,42.9854,43.0053,19017.0
2023-06-28 14:05:00,43.31,43.32,43.31,43.32,17930.0,42.9953,43.0053,42.9953,43.0053,17930.0
2023-06-28 14:10:00,43.32,43.33,43.31,43.32,19368.0,43.0053,43.0152,42.9953,43.0053,19368.0
2023-06-28 14:15:00,43.33,43.33,43.32,43.33,23392.0,43.0152,43.0152,43.0053,43.0152,23392.0
2023-06-28 14:20:00,43.32,43.33,43.32,43.33,6135.0,43.0053,43.0152,43.0053,43.0152,6135.0
2023-06-28 14:25:00,43.32,43.34,43.32,43.33,33211.0,43.0053,43.0251,43.0053,43.0152,33211.0
2023-06-28 14:30:00,43.33,43.33,43.32,43.33,15348.0,43.0152,43.0152,43.0053,43.0152,15348.0
2023-06-28 14:35:00,43.33,43.33,43.32,43.33,10877.0,43.0152,43.0152,43.0053,43.0152,10877.0
2023-06-28 14:40:00,43.32,43.33,43.31,43.32,31913.0,43.0053,43.0152,42.9953,43.0053,31913.0
2023-06-28 14:45:00,43.32,43.33,43.31,43.33,31262.0,43.0053,43.0152,42.9953,43.0152,31262.0
2023-06-28 14:50:00,43.33,43.33,43.32,43.32,7361.0,43.0152,43.0152,43.0053,43.0053,7361.0
2023-06-28 14:55:00,43.32,43.33,43.32,43.33,74243.0,43.0053,43.0152,43.0053,43.0152,74243.0
2023-06-28 15:00:00,43.33,43.33,43.32,43.33,10354.0,43.0152,43.0152,43.0053,43.0152,10354.0
2023-06-28 15:05:00,43.32,43.33,43.3,43.32,44141.0,43.0053,43.0152,42.9854,43.0053,44141.0
2023-06-28 15:10:00,43.32,43.33,43.31,43.33,9960.0,43.0053,43.0152,42.9953,43.0152,9960.0
2023-06-28 15:15:00,43.33,43.33,43.32,43.33,18768.0,43.0152,43.0152,43.0053,43.0152,18768.0
2023-06-28 15:20:00,43.33,43.33,43.32,43.33,9464.0,43.0152,43.0152,43.0053,43.0152,9464.0
2023-06-28 15:25:00,43.32,43.33,43.32,43.33,73516.0,43.0053,43.0152,43.0053,43.0152,73516.0
2023-06-28 15:30:00,43.33,43.33,43.32,43.33,10133.0,43.0152,43.0152,43.0053,43.0152,10133.0
2023-06-28 15:35:00,43.33,43.33,43.32,43.33,19073.0,43.0152,43.0152,43.0053,43.0152,19073.0
2023-06-28 15:40:00,43.33,43.34,43.32,43.34,29402.0,43.0152,43.0251,43.0053,43.0251,29402.0
2023-06-28 15:45:00,43.34,43.35,43.33,43.35,29604.0,43.0251,43.035,43.0152,43.035,29604.0
2023-06-28 15:50:00,43.34,43.35,43.34,43.34,46297.0,43.0251,43.035,43.0251,43.0251,46297.0
2023-06-28 15:55:00,43.34,43.36,43.34,43.35,160927.0,43.0251,43.045,43.0251,43.035,160927.0
2023-06-29 09:30:00,43.33,43.34,43.26,43.32,49248.0,43.0152,43.0251,42.9457,43.0053,49248.0
2023-06-29 09:35:00,43.31,43.31,43.29,43.31,34732.0,42.9953,42.9953,42.9755,42.9953,34732.0
2023-06-29 09:40:00,43.3,43.32,43.3,43.3,52029.0,42.9854,43.0053,42.9854,42.9854,52029.0
2023-06-29 09:45:00,43.31,43.34,43.31,43.34,76261.0,42.9953,43.0251,42.9953,43.0251,76261.0
2023-06-29 09:50:00,43.34,43.35,43.33,43.34,64842.0,43.0251,43.035,43.0152,43.0251,64842.0
2023-06-29 09:55:00,43.34,43.35,43.34,43.34,30378.0,43.0251,43.035,43.0251,43.0251,30378.0
2023-06-29 10:00:00,43.35,43.37,43.34,43.36,67699.0,43.035,43.0549,43.0251,43.045,67699.0
2023-06-29 10:05:00,43.36,43.36,43.32,43.33,49396.0,43.045,43.045,43.0053,43.0152,49396.0
2023-06-29 10:10:00,43.33,43.36,43.32,43.35,17816.0,43.0152,43.045,43.0053,43.035,17816.0
2023-06-29 10:15:00,43.36,43.37,43.35,43.37,75992.0,43.045,43.0549,43.035,43.0549,75992.0
2023-06-29 10:20:00,43.37,43.38,43.36,43.38,30617.0,43.0549,43.0648,43.045,43.0648,30617.0
2023-06-29 10:25:00,43.38,43.39,43.37,43.38,87557.0,43.0648,43.0748,43.0549,43.0648,87557.0
2023-06-29 10:30:00,43.38,43.39,43.36,43.37,25225.0,43.0648,43.0748,43.045,43.0549,25225.0
2023-06-29 10:35:00,43.37,43.38,43.36,43.37,28178.0,43.0549,43.0648,43.045,43.0549,28178.0
2023-06-29 10:40:00,43.37,43.37,43.36,43.37,14759.0,43.0549,43.0549,43.045,43.0549,14759.0
2023-06-29 10:45:00,43.37,43.37,43.36,43.37,111512.0,43.0549,43.0549,43.045,43.0549,111512.0
2023-06-29 10:50:00,43.38,43.38,43.29,43.32,212503.0,43.0648,43.0648,42.9755,43.0053,212503.0
2023-06-29 10:55:00,43.33,43.35,43.33,43.35,8066.0,43.0152,43.035,43.0152,43.035,8066.0
2023-06-29 11:00:00,43.35,43.35,43.33,43.34,13125.0,43.035,43.035,43.0152,43.0251,13125.0
2023-06-29 11:05:00,43.34,43.34,43.31,43.33,42273.0,43.0251,43.0251,42.9953,43.0152,42273.0
2023-06-29 11:10:00,43.32,43.33,43.3,43.3,47016.0,43.0053,43.0152,42.9854,42.9854,47016.0
2023-06-29 11:15:00,43.31,43.32,43.3,43.32,30659.0,42.9953,43.0053,42.9854,43.0053,30659.0
2023-06-29 11:20:00,43.32,43.33,43.31,43.32,13340.0,43.0053,43.0152,42.9953,43.0053,13340.0
2023-06-29 11:25:00,43.32,43.33,43.32,43.33,14311.0,43.0053,43.0152,43.0053,43.0152,14311.0
2023-06-29 11:30:00,43.34,43.34,43.33,43.34,11363.0,43.0251,43.0251,43.0152,43.0251,11363.0
2023-06-29 11:35:00,43.33,43.34,43.33,43.34,15823.0,43.0152,43.0251,43.0152,43.0251,15823.0
2023-06-29 11:40:00,43.34,43.35,43.33,43.34,14618.0,43.0251,43.035,43.0152,43.0251,14618.0
2023-06-29 11:45:00,43.34,43.35,43.33,43.34,52067.0,43.0251,43.035,43.0152,43.0251,52067.0
2023-06-29 11:50:00,43.33,43.34,43.31,43.33,36364.0,43.0152,43.0251,42.9953,43.0152,36364.0
2023-06-29 11:55:00,43.33,43.34,43.32,43.33,24324.0,43.0152,43.0251,43.0053,43.0152,24324.0
2023-06-29 12:00:00,43.33,43.33,43.32,43.33,5800.0,43.0152,43.0152,43.0053,43.0152,5800.0
2023-06-29 12:05:00,43.33,43.33,43.32,43.33,4484.0,43.0152,43.0152,43.0053,43.0152,4484.0
2023-06-29 12:10:00,43.33,43.33,43.32,43.33,2759.0,43.0152,43.0152,43.0053,43.0152,2759.0
2023-06-29 12:15:00,43.33,43.33,43.32,43.33,8311.0,43.0152,43.0152,43.0053,43.0152,8311.0
2023-06-29 12:20:00,43.33,43.35,43.32,43.34,188877.0,43.0152,43.035,43.0053,43.0251,188877.0
2023-06-29 12:25:00,43.34,43.34,43.33,43.34,4449.0,43.0251,43.0251,43.0152,43.0251,4449.0
2023-06-29 12:30:00,43.34,43.35,43.34,43.34,8904.0,43.0251,43.035,43.0251,43.0251,8904.0
2023-06-29 12:35:00,43.35,43.35,43.34,43.35,4142.0,43.035,43.035,43.0251,43.035,4142.0
2023-06-29 12:40:00,43.35,43.35,43.34,43.34,2904.0,43.035,43.035,43.0251,43.0251,2904.0
2023-06-29 12:45:00,43.34,43.35,43.34,43.35,23762.0,43.0251,43.035,43.0251,43.035,23762.0
2023-06-29 12:50:00,43.34,43.35,43.34,43.35,8712.0,43.0251,43.035,43.0251,43.035,8712.0
2023-06-29 12:55:00,43.34,43.35,43.33,43.34,9190.0,43.0251,43.035,43.0152,43.0251,9190.0
2023-06-29 13:00:00,43.33,43.34,43.33,43.34,1345.0,43.0152,43.0251,43.0152,43.0251,1345.0
2023-06-29 13:05:00,43.33,43.34,43.32,43.33,13804.0,43.0152,43.0251,43.0053,43.0152,13804.0
2023-06-29 13:10:00,43.33,43.33,43.32,43.33,5043.0,43.0152,43.0152,43.0053,43.0152,5043.0
2023-06-29 13:15:00,43.33,43.33,43.32,43.33,10253.0,43.0152,43.0152,43.0053,43.0152,10253.0
2023-06-29 13:20:00,43.33,43.33,43.32,43.33,18149.0,43.0152,43.0152,43.0053,43.0152,18149.0
2023-06-29 13:25:00,43.33,43.34,43.32,43.34,32956.0,43.0152,43.0251,43.0053,43.0251,32956.0
2023-06-29 13:30:00,43.34,43.34,43.33,43.34,10539.0,43.0251,43.0251,43.0152,43.0251,10539.0
2023-06-29 13:35:00,43.34,43.34,43.33,43.34,13809.0,43.0251,43.0251,43.0152,43.0251,13809.0
2023-06-29 13:40:00,43.33,43.34,43.33,43.33,12400.0,43.0152,43.0251,43.0152,43.0152,12400.0
2023-06-29 13:45:00,43.33,43.34,43.31,43.32,48389.0,43.0152,43.0251,42.9953,43.0053,48389.0
2023-06-29 13:50:00,43.31,43.32,43.31,43.32,4742.0,42.9953,43.0053,42.9953,43.0053,4742.0
2023-06-29 13:55:00,43.32,43.32,43.3,43.3,25921.0,43.0053,43.0053,42.9854,42.9854,25921.0
2023-06-29 14:00:00,43.3,43.3,43.29,43.29,8003.0,42.9854,42.9854,42.9755,42.9755,8003.0
2023-06-29 14:05:00,43.3,43.3,43.29,43.3,8806.0,42.9854,42.9854,42.9755,42.9854,8806.0
2023-06-29 14:10:00,43.3,43.31,43.29,43.3,11355.0,42.9854,42.9953,42.9755,42.9854,11355.0
2023-06-29 14:15:00,43.31,43.31,43.3,43.3,2513.0,42.9953,42.9953,42.9854,42.9854,2513.0
2023-06-29 14:20:00,43.31,43.32,43.31,43.32,9846.0,42.9953,43.0053,42.9953,43.0053,9846.0
2023-06-29 14:25:00,43.32,43.32,43.31,43.32,2850.0,43.0053,43.0053,42.9953,43.0053,2850.0
2023-06-29 14:30:00,43.32,43.32,43.31,43.32,3526.0,43.0053,43.0053,42.9953,43.0053,3526.0
2023-06-29 14:35:00,43.32,43.33,43.31,43.33,23578.0,43.0053,43.0152,42.9953,43.0152,23578.0
2023-06-29 14:40:00,43.33,43.33,43.31,43.31,23578.0,43.0152,43.0152,42.9953,42.9953,23578.0
2023-06-29 14:45:00,43.31,43.32,43.31,43.31,10972.0,42.9953,43.0053,42.9953,42.9953,10972.0
2023-06-29 14:50:00,43.31,43.31,43.28,43.29,266931.0,42.9953,42.9953,42.9656,42.9755,266931.0
2023-06-29 14:55:00,43.28,43.29,43.28,43.28,11556.0,42.9656,42.9755,42.9656,42.9656,11556.0
2023-06-29 15:00:00,43.28,43.29,43.28,43.28,30375.0,42.9656,42.9755,42.9656,42.9656,30375.0
2023-06-29 15:05:00,43.29,43.29,43.27,43.27,45059.0,42.9755,42.9755,42.9556,42.9556,45059.0
2023-06-29 15:10:00,43.27,43.28,43.25,43.26,117912.0,42.9556,42.9656,42.9358,42.9457,117912.0
2023-06-29 15:15:00,43.26,43.26,43.25,43.26,219536.0,42.9457,42.9457,42.9358,42.9457,219536.0
2023-06-29 15:20:00,43.26,43.28,43.25,43.28,70260.0,42.9457,42.9656,42.9358,42.9656,70260.0
2023-06-29 15:25:00,43.27,43.29,43.27,43.29,13139.0,42.9556,42.9755,42.9556,42.9755,13139.0
2023-06-29 15:30:00,43.29,43.29,43.28,43.29,8382.0,42.9755,42.9755,42.9656,42.9755,8382.0
2023-06-29 15:35:00,43.29,43.31,43.28,43.31,71427.0,42.9755,42.9953,42.9656,42.9953,71427.0
2023-06-29 15:40:00,43.31,43.31,43.3,43.3,64962.0,42.9953,42.9953,42.9854,42.9854,64962.0
2023-06-29 15:45:00,43.31,43.33,43.3,43.33,104008.0,42.9953,43.0152,42.9854,43.0152,104008.0
2023-06-29 15:50:00,43.32,43.34,43.32,43.34,272703.0,43.0053,43.0251,43.0053,43.0251,272703.0
2023-06-29 15:55:00,43.34,43.36,43.33,43.35,626737.0,43.0251,43.045,43.0152,43.035,626737.0
2023-06-30 09:30:00,43.59,43.64,43.58,43.64,44168.0,43.2733,43.3229,43.2634,43.3229,44168.0
2023-06-30 09:35:00,43.63,43.64,43.61,43.62,20660.0,43.313,43.3229,43.2932,43.3031,20660.0
2023-06-30 09:40:00,43.62,43.68,43.61,43.67,21041.0,43.3031,43.3626,43.2932,43.3527,21041.0
2023-06-30 09:45:00,43.68,43.69,43.67,43.69,22231.0,43.3626,43.3726,43.3527,43.3726,22231.0
2023-06-30 09:50:00,43.69,43.74,43.69,43.73,33126.0,43.3726,43.4222,43.3726,43.4123,33126.0
2023-06-30 09:55:00,43.73,43.75,43.73,43.75,28643.0,43.4123,43.4321,43.4123,43.4321,28643.0
2023-06-30 10:00:00,43.75,43.77,43.74,43.77,54794.0,43.4321,43.452,43.4222,43.452,54794.0
2023-06-30 10:05:00,43.77,43.78,43.76,43.77,91112.0,43.452,43.4619,43.4421,43.452,91112.0
2023-06-30 10:10:00,43.77,43.8,43.76,43.8,48398.0,43.452,43.4818,43.4421,43.4818,48398.0
2023-06-30 10:15:00,43.8,43.81,43.79,43.8,18656.0,43.4818,43.4917,43.4718,43.4818,18656.0
2023-06-30 10:20:00,43.8,43.81,43.8,43.81,58152.0,43.4818,43.4917,43.4818,43.4917,58152.0
2023-06-30 10:25:00,43.8,43.81,43.8,43.81,11517.0,43.4818,43.4917,43.4818,43.4917,11517.0
2023-06-30 10:30:00,43.8,43.81,43.8,43.8,6370.0,43.4818,43.4917,43.4818,43.4818,6370.0
2023-06-30 10:35:00,43.8,43.81,43.77,43.77,89002.0,43.4818,43.4917,43.452,43.452,89002.0
2023-06-30 10:40:00,43.77,43.79,43.77,43.79,22802.0,43.452,43.4718,43.452,43.4718,22802.0
2023-06-30 10:45:00,43.79,43.79,43.76,43.77,64466.0,43.4718,43.4718,43.4421,43.452,64466.0
2023-06-30 10:50:00,43.76,43.77,43.76,43.77,16860.0,43.4421,43.452,43.4421,43.452,16860.0
2023-06-30 10:55:00,43.77,43.78,43.76,43.76,119125.0,43.452,43.4619,43.4421,43.4421,119125.0
2023-06-30 11:00:00,43.77,43.78,43.76,43.77,34707.0,43.452,43.4619,43.4421,43.452,34707.0
2023-06-30 11:05:00,43.77,43.78,43.77,43.77,7036.0,43.452,43.4619,43.452,43.452,7036.0
2023-06-30 11:10:00,43.78,43.78,43.77,43.77,9426.0,43.4619,43.4619,43.452,43.452,9426.0
2023-06-30 11:15:00,43.77,43.78,43.77,43.77,6900.0,43.452,43.4619,43.452,43.452,6900.0
2023-06-30 11:20:00,43.77,43.78,43.76,43.76,23367.0,43.452,43.4619,43.4421,43.4421,23367.0
2023-06-30 11:25:00,43.77,43.77,43.73,43.74,42700.0,43.452,43.452,43.4123,43.4222,42700.0
2023-06-30 11:30:00,43.74,43.74,43.73,43.73,15064.0,43.4222,43.4222,43.4123,43.4123,15064.0
2023-06-30 11:35:00,43.73,43.74,43.73,43.73,20066.0,43.4123,43.4222,43.4123,43.4123,20066.0
2023-06-30 11:40:00,43.73,43.73,43.72,43.72,6549.0,43.4123,43.4123,43.4024,43.4024,6549.0
2023-06-30 11:45:00,43.72,43.73,43.72,43.73,5162.0,43.4024,43.4123,43.4024,43.4123,5162.0
2023-06-30 11:50:00,43.72,43.73,43.71,43.71,14218.0,43.4024,43.4123,43.3924,43.3924,14218.0
2023-06-30 11:55:00,43.71,43.72,43.71,43.72,8501.0,43.3924,43.4024,43.3924,43.4024,8501.0
2023-06-30 12:00:00,43.72,43.72,43.71,43.72,16517.0,43.4024,43.4024,43.3924,43.4024,16517.0
2023-06-30 12:05:00,43.72,43.72,43.71,43.72,4857.0,43.4024,43.4024,43.3924,43.4024,4857.0
2023-06-30 12:10:00,43.72,43.72,43.71,43.71,9904.0,43.4024,43.4024,43.3924,43.3924,9904.0
2023-06-30 12:15:00,43.72,43.72,43.71,43.71,18066.0,43.4024,43.4024,43.3924,43.3924,18066.0
2023-06-30 12:20:00,43.72,43.72,43.71,43.72,19500.0,43.4024,43.4024,43.3924,43.4024,19500.0
2023-06-30 12:25:00,43.71,43.72,43.71,43.72,7691.0,43.3924,43.4024,43.3924,43.4024,7691.0
2023-06-30 12:30:00,43.71,43.72,43.71,43.71,2886.0,43.3924,43.4024,43.3924,43.3924,2886.0
2023-06-30 12:35:00,43.72,43.72,43.71,43.72,17901.0,43.4024,43.4024,43.3924,43.4024,17901.0
2023-06-30 12:40:00,43.71,43.72,43.71,43.72,11700.0,43.3924,43.4024,43.3924,43.4024,11700.0
2023-06-30 12:45:00,43.72,43.72,43.71,43.71,8340.0,43.4024,43.4024,43.3924,43.3924,8340.0
2023-06-30 12:50:00,43.72,43.72,43.71,43.72,3300.0,43.4024,43.4024,43.3924,43.4024,3300.0
2023-06-30 12:55:00,43.72,43.72,43.71,43.72,22344.0,43.4024,43.4024,43.3924,43.4024,22344.0
2023-06-30 13:00:00,43.72,43.72,43.71,43.72,15237.0,43.4024,43.4024,43.3924,43.4024,15237.0
2023-06-30 13:05:00,43.72,43.72,43.71,43.71,5273.0,43.4024,43.4024,43.3924,43.3924,5273.0
2023-06-30 13:10:00,43.72,43.72,43.71,43.72,2440.0,43.4024,43.4024,43.3924,43.4024,2440.0
2023-06-30 13:15:00,43.72,43.72,43.71,43.71,4086.0,43.4024,43.4024,43.3924,43.3924,4086.0
2023-06-30 13:20:00,43.72,43.72,43.71,43.72,7556.0,43.4024,43.4024,43.3924,43.4024,7556.0
2023-06-30 13:25:00,43.72,43.72,43.71,43.72,6925.0,43.4024,43.4024,43.3924,43.4024,6925.0
2023-06-30 13:30:00,43.72,43.72,43.71,43.71,2900.0,43.4024,43.4024,43.3924,43.3924,2900.0
2023-06-30 13:35:00,43.72,43.72,43.71,43.71,7571.0,43.4024,43.4024,43.3924,43.3924,7571.0
2023-06-30 13:40:00,43.71,43.72,43.71,43.72,5169.0,43.3924,43.4024,43.3924,43.4024,5169.0
2023-06-30 13:45:00,43.71,43.72,43.71,43.72,6943.0,43.3924,43.4024,43.3924,43.4024,6943.0
2023-06-30 13:50:00,43.72,43.72,43.71,43.72,7916.0,43.4024,43.4024,43.3924,43.4024,7916.0
2023-06-30 13:55:00,43.72,43.72,43.71,43.71,22879.0,43.4024,43.4024,43.3924,43.3924,22879.0
2023-06-30 14:00:00,43.71,43.72,43.71,43.72,17973.0,43.3924,43.4024,43.3924,43.4024,17973.0
2023-06-30 14:05:00,43.71,43.72,43.71,43.72,8760.0,43.3924,43.4024,43.3924,43.4024,8760.0
2023-06-30 14:10:00,43.71,43.72,43.71,43.72,37284.0,43.3924,43.4024,43.3924,43.4024,37284.0
2023-06-30 14:15:00,43.72,43.72,43.71,43.72,7292.0,43.4024,43.4024,43.3924,43.4024,7292.0
2023-06-30 14:20:00,43.72,43.72,43.71,43.72,17890.0,43.4024,43.4024,43.3924,43.4024,17890.0
2023-06-30 14:25:00,43.72,43.72,43.71,43.72,43291.0,43.4024,43.4024,43.3924,43.4024,43291.0
2023-06-30 14:30:00,43.72,43.72,43.71,43.72,8926.0,43.4024,43.4024,43.3924,43.4024,8926.0
2023-06-30 14:35:00,43.72,43.72,43.71,43.72,8624.0,43.4024,43.4024,43.3924,43.4024,8624.0
2023-06-30 14:40:00,43.72,43.72,43.71,43.72,13224.0,43.4024,43.4024,43.3924,43.4024,13224.0
2023-06-30 14:45:00,43.71,43.72,43.71,43.72,7000.0,43.3924,43.4024,43.3924,43.4024,7000.0
2023-06-30 14:50:00,43.72,43.72,43.71,43.71,39435.0,43.4024,43.4024,43.3924,43.3924,39435.0
2023-06-30 14:55:00,43.71,43.72,43.7,43.71,37584.0,43.3924,43.4024,43.3825,43.3924,37584.0
2023-06-30 15:00:00,43.7,43.71,43.7,43.71,15837.0,43.3825,43.3924,43.3825,43.3924,15837.0
2023-06-30 15:05:00,43.71,43.71,43.7,43.71,11967.0,43.3924,43.3924,43.3825,43.3924,11967.0
2023-06-30 15:10:00,43.71,43.71,43.7,43.71,21892.0,43.3924,43.3924,43.3825,43.3924,21892.0
2023-06-30 15:15:00,43.71,43.71,43.7,43.71,9788.0,43.3924,43.3924,43.3825,43.3924,9788.0
2023-06-30 15:20:00,43.71,43.71,43.7,43.7,16391.0,43.3924,43.3924,43.3825,43.3825,16391.0
2023-06-30 15:25:00,43.71,43.71,43.7,43.7,8955.0,43.3924,43.3924,43.3825,43.3825,8955.0
2023-06-30 15:30:00,43.71,43.71,43.7,43.7,14932.0,43.3924,43.3924,43.3825,43.3825,14932.0
2023-06-30 15:35:00,43.71,43.71,43.7,43.71,12421.0,43.3924,43.3924,43.3825,43.3924,12421.0
2023-06-30 15:40:00,43.71,43.71,43.7,43.71,39412.0,43.3924,43.3924,43.3825,43.3924,39412.0
2023-06-30 15:45:00,43.71,43.71,43.7,43.71,51153.0,43.3924,43.3924,43.3825,43.3924,51153.0
2023-06-30 15:50:00,43.71,43.72,43.71,43.72,113977.0,43.3924,43.4024,43.3924,43.4024,113977.0
2023-06-30 15:55:00,43.72,43.72,43.68,43.68,205792.0,43.4024,43.4024,43.3626,43.3626,205792.0
2023-07-03 09:30:00,43.82,43.85,43.8,43.83,160426.0,43.5016,43.5314,43.4818,43.5116,160426.0
2023-07-03 09:35:00,43.83,43.84,43.82,43.84,38427.0,43.5116,43.5215,43.5016,43.5215,38427.0
2023-07-03 09:40:00,43.83,43.85,43.83,43.85,65786.0,43.5116,43.5314,43.5116,43.5314,65786.0
2023-07-03 09:45:00,43.85,43.89,43.84,43.88,85840.0,43.5314,43.5711,43.5215,43.5612,85840.0
2023-07-03 09:50:00,43.88,43.89,43.87,43.88,48562.0,43.5612,43.5711,43.5513,43.5612,48562.0
2023-07-03 09:55:00,43.87,43.89,43.87,43.89,162220.0,43.5513,43.5711,43.5513,43.5711,162220.0
2023-07-03 10:00:00,43.89,43.93,43.88,43.91,151750.0,43.5711,43.6108,43.5612,43.591,151750.0
2023-07-03 10:05:00,43.91,43.92,43.89,43.91,78009.0,43.591,43.6009,43.5711,43.591,78009.0
2023-07-03 10:10:00,43.9,43.91,43.88,43.88,107577.0,43.5811,43.591,43.5612,43.5612,107577.0
2023-07-03 10:15:00,43.89,43.89,43.88,43.89,33737.0,43.5711,43.5711,43.5612,43.5711,33737.0
2023-07-03 10:20:00,43.89,43.9,43.88,43.89,45911.0,43.5711,43.5811,43.5612,43.5711,45911.0
2023-07-03 10:25:00,43.89,43.9,43.88,43.9,15478.0,43.5711,43.5811,43.5612,43.5811,15478.0
2023-07-03 10:30:00,43.9,43.9,43.89,43.9,11067.0,43.5811,43.5811,43.5711,43.5811,11067.0
2023-07-03 10:35:00,43.9,43.9,43.86,43.87,42005.0,43.5811,43.5811,43.5413,43.5513,42005.0
2023-07-03 10:40:00,43.87,43.87,43.86,43.86,39051.0,43.5513,43.5513,43.5413,43.5413,39051.0
2023-07-03 10:45:00,43.87,43.87,43.86,43.86,18818.0,43.5513,43.5513,43.5413,43.5413,18818.0
2023-07-03 10:50:00,43.87,43.87,43.85,43.86,31595.0,43.5513,43.5513,43.5314,43.5413,31595.0
2023-07-03 10:55:00,43.86,43.86,43.8,43.83,233342.0,43.5413,43.5413,43.4818,43.5116,233342.0
2023-07-03 11:00:00,43.83,43.83,43.79,43.79,61902.0,43.5116,43.5116,43.4718,43.4718,61902.0
2023-07-03 11:05:00,43.8,43.8,43.78,43.79,8765.0,43.4818,43.4818,43.4619,43.4718,8765.0
2023-07-03 11:10:00,43.79,43.79,43.78,43.79,4564.0,43.4718,43.4718,43.4619,43.4718,4564.0
2023-07-03 11:15:00,43.79,43.79,43.76,43.77,18433.0,43.4718,43.4718,43.4421,43.452,18433.0
2023-07-03 11:20:00,43.77,43.79,43.76,43.79,15170.0,43.452,43.4718,43.4421,43.4718,15170.0
2023-07-03 11:25:00,43.79,43.79,43.78,43.79,4421.0,43.4718,43.4718,43.4619,43.4718,4421.0
2023-07-03 11:30:00,43.79,43.79,43.75,43.75,16876.0,43.4718,43.4718,43.4321,43.4321,16876.0
2023-07-03 11:35:00,43.76,43.77,43.75,43.77,53406.0,43.4421,43.452,43.4321,43.452,53406.0
2023-07-03 11:40:00,43.76,43.77,43.76,43.77,12058.0,43.4421,43.452,43.4421,43.452,12058.0
2023-07-03 11:45:00,43.76,43.77,43.74,43.76,80250.0,43.4421,43.452,43.4222,43.4421,80250.0
2023-07-03 11:50:00,43.76,43.77,43.76,43.77,21753.0,43.4421,43.452,43.4421,43.452,21753.0
2023-07-03 11:55:00,43.77,43.77,43.76,43.77,11173.0,43.452,43.452,43.4421,43.452,11173.0
2023-07-03 12:00:00,43.77,43.77,43.76,43.76,9275.0,43.452,43.452,43.4421,43.4421,9275.0
2023-07-03 12:05:00,43.77,43.77,43.76,43.77,12356.0,43.452,43.452,43.4421,43.452,12356.0
2023-07-03 12:10:00,43.77,43.78,43.76,43.78,24102.0,43.452,43.4619,43.4421,43.4619,24102.0
2023-07-03 12:15:00,43.78,43.78,43.77,43.78,13199.0,43.4619,43.4619,43.452,43.4619,13199.0
2023-07-03 12:20:00,43.77,43.78,43.77,43.77,7293.0,43.452,43.4619,43.452,43.452,7293.0
2023-07-03 12:25:00,43.77,43.78,43.77,43.77,3800.0,43.452,43.4619,43.452,43.452,3800.0
2023-07-03 12:30:00,43.77,43.78,43.77,43.77,16144.0,43.452,43.4619,43.452,43.452,16144.0
2023-07-03 12:35:00,43.78,43.78,43.77,43.77,19715.0,43.4619,43.4619,43.452,43.452,19715.0
2023-07-03 12:40:00,43.78,43.79,43.77,43.79,31506.0,43.4619,43.4718,43.452,43.4718,31506.0
2023-07-03 12:45:00,43.78,43.8,43.78,43.8,79450.0,43.4619,43.4818,43.4619,43.4818,79450.0
2023-07-03 12:50:00,43.8,43.8,43.79,43.8,57138.0,43.4818,43.4818,43.4718,43.4818,57138.0
2023-07-03 12:55:00,43.8,43.81,43.79,43.79,97927.0,43.4818,43.4917,43.4718,43.4718,97927.0
2023-07-05 09:30:00,43.92,43.92,43.87,43.88,109788.0,43.6009,43.6009,43.5513,43.5612,109788.0
2023-07-05 09:35:00,43.88,43.88,43.86,43.88,43754.0,43.5612,43.5612,43.5413,43.5612,43754.0
2023-07-05 09:40:00,43.88,43.88,43.87,43.87,16035.0,43.5612,43.5612,43.5513,43.5513,16035.0
2023-07-05 09:45:00,43.88,43.88,43.84,43.85,36822.0,43.5612,43.5612,43.5215,43.5314,36822.0
2023-07-05 09:50:00,43.85,43.86,43.85,43.86,15592.0,43.5314,43.5413,43.5314,43.5413,15592.0
2023-07-05 09:55:00,43.86,43.87,43.85,43.87,16263.0,43.5413,43.5513,43.5314,43.5513,16263.0
2023-07-05 10:00:00,43.87,43.87,43.86,43.86,32209.0,43.5513,43.5513,43.5413,43.5413,32209.0
2023-07-05 10:05:00,43.87,43.87,43.86,43.87,12302.0,43.5513,43.5513,43.5413,43.5513,12302.0
2023-07-05 10:10:00,43.87,43.87,43.86,43.87,15123.0,43.5513,43.5513,43.5413,43.5513,15123.0
2023-07-05 10:15:00,43.87,43.87,43.86,43.87,12645.0,43.5513,43.5513,43.5413,43.5513,12645.0
2023-07-05 10:20:00,43.87,43.89,43.86,43.89,15561.0,43.5513,43.5711,43.5413,43.5711,15561.0
2023-07-05 10:25:00,43.89,43.89,43.88,43.89,14366.0,43.5711,43.5711,43.5612,43.5711,14366.0
2023-07-05 10:30:00,43.88,43.89,43.88,43.89,2673.0,43.5612,43.5711,43.5612,43.5711,2673.0
2023-07-05 10:35:00,43.89,43.89,43.88,43.88,19318.0,43.5711,43.5711,43.5612,43.5612,19318.0
2023-07-05 10:40:00,43.88,43.89,43.85,43.85,22704.0,43.5612,43.5711,43.5314,43.5314,22704.0
2023-07-05 10:45:00,43.85,43.85,43.84,43.84,6619.0,43.5314,43.5314,43.5215,43.5215,6619.0
2023-07-05 10:50:00,43.84,43.85,43.83,43.84,53714.0,43.5215,43.5314,43.5116,43.5215,53714.0
2023-07-05 10:55:00,43.84,43.84,43.83,43.83,10483.0,43.5215,43.5215,43.5116,43.5116,10483.0
2023-07-05 11:00:00,43.84,43.84,43.83,43.83,26376.0,43.5215,43.5215,43.5116,43.5116,26376.0
2023-07-05 11:05:00,43.83,43.84,43.82,43.82,36937.0,43.5116,43.5215,43.5016,43.5016,36937.0
2023-07-05 11:10:00,43.83,43.83,43.82,43.83,3268.0,43.5116,43.5116,43.5016,43.5116,3268.0
2023-07-05 11:15:00,43.83,43.83,43.82,43.83,30635.0,43.5116,43.5116,43.5016,43.5116,30635.0
2023-07-05 11:20:00,43.83,43.83,43.82,43.83,11865.0,43.5116,43.5116,43.5016,43.5116,11865.0
2023-07-05 11:25:00,43.82,43.84,43.82,43.84,13079.0,43.5016,43.5215,43.5016,43.5215,13079.0
2023-07-05 11:30:00,43.84,43.85,43.83,43.84,4546.0,43.5215,43.5314,43.5116,43.5215,4546.0
2023-07-05 11:35:00,43.84,43.85,43.84,43.84,5335.0,43.5215,43.5314,43.5215,43.5215,5335.0
2023-07-05 11:40:00,43.84,43.85,43.84,43.85,6758.0,43.5215,43.5314,43.5215,43.5314,6758.0
2023-07-05 11:45:00,43.84,43.85,43.84,43.84,7265.0,43.5215,43.5314,43.5215,43.5215,7265.0
2023-07-05 11:50:00,43.84,43.85,43.83,43.84,7132.0,43.5215,43.5314,43.5116,43.5215,7132.0
2023-07-05 11:55:00,43.83,43.84,43.82,43.83,12402.0,43.5116,43.5215,43.5016,43.5116,12402.0
2023-07-05 12:00:00,43.83,43.83,43.82,43.83,2947.0,43.5116,43.5116,43.5016,43.5116,2947.0
2023-07-05 12:05:00,43.82,43.83,43.81,43.82,8803.0,43.5016,43.5116,43.4917,43.5016,8803.0
2023-07-05 12:10:00,43.81,43.81,43.79,43.79,15525.0,43.4917,43.4917,43.4718,43.4718,15525.0
2023-07-05 12:15:00,43.8,43.8,43.79,43.8,15079.0,43.4818,43.4818,43.4718,43.4818,15079.0
2023-07-05 12:20:00,43.8,43.8,43.79,43.8,13159.0,43.4818,43.4818,43.4718,43.4818,13159.0
2023-07-05 12:25:00,43.8,43.81,43.79,43.8,4797.0,43.4818,43.4917,43.4718,43.4818,4797.0
2023-07-05 12:30:00,43.8,43.81,43.8,43.8,12235.0,43.4818,43.4917,43.4818,43.4818,12235.0
2023-07-05 12:35:00,43.8,43.8,43.78,43.79,7006.0,43.4818,43.4818,43.4619,43.4718,7006.0
2023-07-05 12:40:00,43.79,43.8,43.79,43.79,2501.0,43.4718,43.4818,43.4718,43.4718,2501.0
2023-07-05 12:45:00,43.8,43.8,43.79,43.8,4237.0,43.4818,43.4818,43.4718,43.4818,4237.0
2023-07-05 12:50:00,43.8,43.8,43.79,43.8,20907.0,43.4818,43.4818,43.4718,43.4818,20907.0
2023-07-05 12:55:00,43.79,43.8,43.79,43.8,3040.0,43.4718,43.4818,43.4718,43.4818,3040.0
2023-07-05 13:00:00,43.8,43.8,43.79,43.8,32170.0,43.4818,43.4818,43.4718,43.4818,32170.0
2023-07-05 13:05:00,43.8,43.81,43.79,43.8,11308.0,43.4818,43.4917,43.4718,43.4818,11308.0
2023-07-05 13:10:00,43.81,43.81,43.8,43.81,7043.0,43.4917,43.4917,43.4818,43.4917,7043.0
2023-07-05 13:15:00,43.8,43.81,43.8,43.81,4898.0,43.4818,43.4917,43.4818,43.4917,4898.0
2023-07-05 13:20:00,43.8,43.81,43.8,43.81,2690.0,43.4818,43.4917,43.4818,43.4917,2690.0
2023-07-05 13:25:00,43.81,43.81,43.8,43.81,6205.0,43.4917,43.4917,43.4818,43.4917,6205.0
2023-07-05 13:30:00,43.81,43.81,43.8,43.8,4314.0,43.4917,43.4917,43.4818,43.4818,4314.0
2023-07-05 13:35:00,43.8,43.81,43.8,43.8,6929.0,43.4818,43.4917,43.4818,43.4818,6929.0
2023-07-05 13:40:00,43.8,43.81,43.8,43.8,3693.0,43.4818,43.4917,43.4818,43.4818,3693.0
2023-07-05 13:45:00,43.8,43.81,43.8,43.8,4391.0,43.4818,43.4917,43.4818,43.4818,4391.0
2023-07-05 13:50:00,43.8,43.81,43.8,43.8,2078.0,43.4818,43.4917,43.4818,43.4818,2078.0
2023-07-05 13:55:00,43.8,43.81,43.8,43.81,4278.0,43.4818,43.4917,43.4818,43.4917,4278.0
2023-07-05 14:00:00,43.8,43.83,43.8,43.82,15793.0,43.4818,43.5116,43.4818,43.5016,15793.0
2023-07-05 14:05:00,43.83,43.83,43.81,43.81,6654.0,43.5116,43.5116,43.4917,43.4917,6654.0
2023-07-05 14:10:00,43.81,43.81,43.8,43.8,11100.0,43.4917,43.4917,43.4818,43.4818,11100.0
2023-07-05 14:15:00,43.8,43.81,43.77,43.77,15507.0,43.4818,43.4917,43.452,43.452,15507.0
2023-07-05 14:20:00,43.77,43.78,43.77,43.77,2569.0,43.452,43.4619,43.452,43.452,2569.0
2023-07-05 14:25:00,43.77,43.79,43.77,43.79,6404.0,43.452,43.4718,43.452,43.4718,6404.0
2023-07-05 14:30:00,43.79,43.8,43.78,43.8,17274.0,43.4718,43.4818,43.4619,43.4818,17274.0
2023-07-05 14:35:00,43.79,43.81,43.79,43.81,13183.0,43.4718,43.4917,43.4718,43.4917,13183.0
2023-07-05 14:40:00,43.8,43.81,43.8,43.81,4953.0,43.4818,43.4917,43.4818,43.4917,4953.0
2023-07-05 14:45:00,43.81,43.81,43.8,43.8,11131.0,43.4917,43.4917,43.4818,43.4818,11131.0
2023-07-05 14:50:00,43.8,43.81,43.8,43.8,4570.0,43.4818,43.4917,43.4818,43.4818,4570.0
2023-07-05 14:55:00,43.8,43.81,43.8,43.8,4315.0,43.4818,43.4917,43.4818,43.4818,4315.0
2023-07-05 15:00:00,43.8,43.81,43.8,43.8,7354.0,43.4818,43.4917,43.4818,43.4818,7354.0
2023-07-05 15:05:00,43.8,43.81,43.8,43.8,8397.0,43.4818,43.4917,43.4818,43.4818,8397.0
2023-07-05 15:10:00,43.81,43.81,43.8,43.8,11096.0,43.4917,43.4917,43.4818,43.4818,11096.0
2023-07-05 15:15:00,43.8,43.81,43.8,43.8,4677.0,43.4818,43.4917,43.4818,43.4818,4677.0
2023-07-05 15:20:00,43.8,43.81,43.8,43.8,9653.0,43.4818,43.4917,43.4818,43.4818,9653.0
2023-07-05 15:25:00,43.8,43.81,43.8,43.81,5016.0,43.4818,43.4917,43.4818,43.4917,5016.0
2023-07-05 15:30:00,43.8,43.81,43.8,43.8,19521.0,43.4818,43.4917,43.4818,43.4818,19521.0
2023-07-05 15:35:00,43.8,43.81,43.8,43.8,10111.0,43.4818,43.4917,43.4818,43.4818,10111.0
2023-07-05 15:40:00,43.8,43.81,43.8,43.8,17880.0,43.4818,43.4917,43.4818,43.4818,17880.0
2023-07-05 15:45:00,43.8,43.81,43.79,43.8,62316.0,43.4818,43.4917,43.4718,43.4818,62316.0
2023-07-05 15:50:00,43.81,43.81,43.79,43.79,38072.0,43.4917,43.4917,43.4718,43.4718,38072.0
2023-07-05 15:55:00,43.79,43.8,43.75,43.8,200465.0,43.4718,43.4818,43.4321,43.4818,200465.0
2023-07-06 09:30:00,43.73,43.84,43.7,43.75,145627.0,43.4123,43.5215,43.3825,43.4321,145627.0
2023-07-06 09:35:00,43.75,43.76,43.72,43.74,135780.0,43.4321,43.4421,43.4024,43.4222,135780.0
2023-07-06 09:40:00,43.74,43.74,43.7,43.71,72670.0,43.4222,43.4222,43.3825,43.3924,72670.0
2023-07-06 09:45:00,43.71,43.71,43.68,43.69,51266.0,43.3924,43.3924,43.3626,43.3726,51266.0
2023-07-06 09:50:00,43.69,43.69,43.64,43.65,38996.0,43.3726,43.3726,43.3229,43.3329,38996.0
2023-07-06 09:55:00,43.65,43.66,43.64,43.66,33578.0,43.3329,43.3428,43.3229,43.3428,33578.0
2023-07-06 10:00:00,43.66,43.66,43.62,43.63,151557.0,43.3428,43.3428,43.3031,43.313,151557.0
2023-07-06 10:05:00,43.63,43.63,43.58,43.58,21203.0,43.313,43.313,43.2634,43.2634,21203.0
2023-07-06 10:10:00,43.59,43.61,43.56,43.58,228652.0,43.2733,43.2932,43.2435,43.2634,228652.0
2023-07-06 10:15:00,43.58,43.61,43.57,43.57,86645.0,43.2634,43.2932,43.2534,43.2534,86645.0
2023-07-06 10:20:00,43.58,43.58,43.55,43.56,21289.0,43.2634,43.2634,43.2336,43.2435,21289.0
2023-07-06 10:25:00,43.55,43.56,43.53,43.54,30315.0,43.2336,43.2435,43.2137,43.2237,30315.0
2023-07-06 10:30:00,43.54,43.55,43.53,43.54,44210.0,43.2237,43.2336,43.2137,43.2237,44210.0
2023-07-06 10:35:00,43.54,43.55,43.51,43.52,64761.0,43.2237,43.2336,43.1939,43.2038,64761.0
2023-07-06 10:40:00,43.52,43.53,43.51,43.52,12340.0,43.2038,43.2137,43.1939,43.2038,12340.0
2023-07-06 10:45:00,43.52,43.53,43.51,43.53,10434.0,43.2038,43.2137,43.1939,43.2137,10434.0
2023-07-06 10:50:00,43.53,43.54,43.52,43.53,25652.0,43.2137,43.2237,43.2038,43.2137,25652.0
2023-07-06 10:55:00,43.53,43.53,43.49,43.5,27925.0,43.2137,43.2137,43.174,43.184,27925.0
2023-07-06 11:00:00,43.5,43.51,43.49,43.51,19102.0,43.184,43.1939,43.174,43.1939,19102.0
2023-07-06 11:05:00,43.5,43.51,43.5,43.51,8231.0,43.184,43.1939,43.184,43.1939,8231.0
2023-07-06 11:10:00,43.51,43.51,43.47,43.48,30249.0,43.1939,43.1939,43.1542,43.1641,30249.0
2023-07-06 11:15:00,43.48,43.49,43.45,43.46,214648.0,43.1641,43.174,43.1343,43.1442,214648.0
2023-07-06 11:20:00,43.46,43.47,43.44,43.46,79745.0,43.1442,43.1542,43.1244,43.1442,79745.0
2023-07-06 11:25:00,43.46,43.48,43.44,43.48,73008.0,43.1442,43.1641,43.1244,43.1641,73008.0
2023-07-06 11:30:00,43.48,43.5,43.44,43.49,213414.0,43.1641,43.184,43.1244,43.174,213414.0
2023-07-06 11:35:00,43.49,43.5,43.49,43.5,13087.0,43.174,43.184,43.174,43.184,13087.0
2023-07-06 11:40:00,43.5,43.51,43.49,43.51,13162.0,43.184,43.1939,43.174,43.1939,13162.0
2023-07-06 11:45:00,43.51,43.52,43.5,43.51,24340.0,43.1939,43.2038,43.184,43.1939,24340.0
2023-07-06 11:50:00,43.5,43.51,43.49,43.5,21544.0,43.184,43.1939,43.174,43.184,21544.0
2023-07-06 11:55:00,43.5,43.51,43.49,43.51,18175.0,43.184,43.1939,43.174,43.1939,18175.0
2023-07-06 12:00:00,43.51,43.53,43.5,43.53,7925.0,43.1939,43.2137,43.184,43.2137,7925.0
2023-07-06 12:05:00,43.53,43.54,43.53,43.54,41664.0,43.2137,43.2237,43.2137,43.2237,41664.0
2023-07-06 12:10:00,43.54,43.54,43.53,43.54,21345.0,43.2237,43.2237,43.2137,43.2237,21345.0
2023-07-06 12:15:00,43.54,43.54,43.53,43.54,8947.0,43.2237,43.2237,43.2137,43.2237,8947.0
2023-07-06 12:20:00,43.54,43.54,43.52,43.52,45771.0,43.2237,43.2237,43.2038,43.2038,45771.0
2023-07-06 12:25:00,43.53,43.53,43.52,43.52,28920.0,43.2137,43.2137,43.2038,43.2038,28920.0
2023-07-06 12:30:00,43.52,43.53,43.52,43.53,12293.0,43.2038,43.2137,43.2038,43.2137,12293.0
2023-07-06 12:35:00,43.52,43.53,43.52,43.53,11204.0,43.2038,43.2137,43.2038,43.2137,11204.0
2023-07-06 12:40:00,43.52,43.53,43.52,43.53,7486.0,43.2038,43.2137,43.2038,43.2137,7486.0
2023-07-06 12:45:00,43.53,43.54,43.52,43.54,14648.0,43.2137,43.2237,43.2038,43.2237,14648.0
2023-07-06 12:50:00,43.54,43.55,43.53,43.55,9154.0,43.2237,43.2336,43.2137,43.2336,9154.0
2023-07-06 12:55:00,43.55,43.56,43.54,43.55,36513.0,43.2336,43.2435,43.2237,43.2336,36513.0
2023-07-06 13:00:00,43.55,43.57,43.55,43.57,6265.0,43.2336,43.2534,43.2336,43.2534,6265.0
2023-07-06 13:05:00,43.57,43.57,43.56,43.57,4724.0,43.2534,43.2534,43.2435,43.2534,4724.0
2023-07-06 13:10:00,43.57,43.58,43.56,43.58,7597.0,43.2534,43.2634,43.2435,43.2634,7597.0
2023-07-06 13:15:00,43.58,43.58,43.57,43.58,2489.0,43.2634,43.2634,43.2534,43.2634,2489.0
2023-07-06 13:20:00,43.58,43.58,43.57,43.58,6696.0,43.2634,43.2634,43.2534,43.2634,6696.0
2023-07-06 13:25:00,43.58,43.58,43.56,43.56,16033.0,43.2634,43.2634,43.2435,43.2435,16033.0
2023-07-06 13:30:00,43.56,43.56,43.53,43.55,18489.0,43.2435,43.2435,43.2137,43.2336,18489.0
2023-07-06 13:35:00,43.55,43.55,43.54,43.55,9349.0,43.2336,43.2336,43.2237,43.2336,9349.0
2023-07-06 13:40:00,43.55,43.56,43.54,43.55,11406.0,43.2336,43.2435,43.2237,43.2336,11406.0
2023-07-06 13:45:00,43.55,43.56,43.54,43.55,10895.0,43.2336,43.2435,43.2237,43.2336,10895.0
2023-07-06 13:50:00,43.55,43.55,43.53,43.53,33006.0,43.2336,43.2336,43.2137,43.2137,33006.0
2023-07-06 13:55:00,43.54,43.56,43.53,43.55,22500.0,43.2237,43.2435,43.2137,43.2336,22500.0
2023-07-06 14:00:00,43.55,43.56,43.55,43.56,12022.0,43.2336,43.2435,43.2336,43.2435,12022.0
2023-07-06 14:05:00,43.56,43.57,43.56,43.57,8884.0,43.2435,43.2534,43.2435,43.2534,8884.0
2023-07-06 14:10:00,43.57,43.57,43.55,43.55,13267.0,43.2534,43.2534,43.2336,43.2336,13267.0
2023-07-06 14:15:00,43.55,43.56,43.55,43.55,5005.0,43.2336,43.2435,43.2336,43.2336,5005.0
2023-07-06 14:20:00,43.56,43.56,43.55,43.56,28123.0,43.2435,43.2435,43.2336,43.2435,28123.0
2023-07-06 14:25:00,43.56,43.56,43.55,43.56,6907.0,43.2435,43.2435,43.2336,43.2435,6907.0
2023-07-06 14:30:00,43.55,43.57,43.55,43.57,33675.0,43.2336,43.2534,43.2336,43.2534,33675.0
2023-07-06 14:35:00,43.57,43.58,43.56,43.58,13117.0,43.2534,43.2634,43.2435,43.2634,13117.0
2023-07-06 14:40:00,43.58,43.59,43.57,43.59,51379.0,43.2634,43.2733,43.2534,43.2733,51379.0
2023-07-06 14:45:00,43.59,43.6,43.58,43.6,19292.0,43.2733,43.2832,43.2634,43.2832,19292.0
2023-07-06 14:50:00,43.6,43.61,43.59,43.59,29440.0,43.2832,43.2932,43.2733,43.2733,29440.0
2023-07-06 14:55:00,43.6,43.6,43.59,43.59,13219.0,43.2832,43.2832,43.2733,43.2733,13219.0
2023-07-06 15:00:00,43.59,43.6,43.58,43.59,20500.0,43.2733,43.2832,43.2634,43.2733,20500.0
2023-07-06 15:05:00,43.59,43.59,43.58,43.58,5866.0,43.2733,43.2733,43.2634,43.2634,5866.0
2023-07-06 15:10:00,43.58,43.58,43.56,43.57,11379.0,43.2634,43.2634,43.2435,43.2534,11379.0
2023-07-06 15:15:00,43.56,43.57,43.56,43.56,11994.0,43.2435,43.2534,43.2435,43.2435,11994.0
2023-07-06 15:20:00,43.56,43.58,43.56,43.58,22929.0,43.2435,43.2634,43.2435,43.2634,22929.0
2023-07-06 15:25:00,43.58,43.58,43.55,43.56,25969.0,43.2634,43.2634,43.2336,43.2435,25969.0
2023-07-06 15:30:00,43.56,43.58,43.55,43.58,19834.0,43.2435,43.2634,43.2336,43.2634,19834.0
2023-07-06 15:35:00,43.58,43.58,43.57,43.58,21417.0,43.2634,43.2634,43.2534,43.2634,21417.0
2023-07-06 15:40:00,43.58,43.6,43.57,43.59,132305.0,43.2634,43.2832,43.2534,43.2733,132305.0
2023-07-06 15:45:00,43.59,43.61,43.59,43.61,68675.0,43.2733,43.2932,43.2733,43.2932,68675.0
2023-07-06 15:50:00,43.61,43.62,43.61,43.62,59550.0,43.2932,43.3031,43.2932,43.3031,59550.0
2023-07-06 15:55:00,43.62,43.62,43.56,43.6,217211.0,43.3031,43.3031,43.2435,43.2832,217211.0
2023-07-07 09:30:00,43.48,43.52,43.46,43.52,84625.0,43.1641,43.2038,43.1442,43.2038,84625.0
2023-07-07 09:35:00,43.52,43.56,43.51,43.55,44228.0,43.2038,43.2435,43.1939,43.2336,44228.0
2023-07-07 09:40:00,43.55,43.56,43.52,43.55,65057.0,43.2336,43.2435,43.2038,43.2336,65057.0
2023-07-07 09:45:00,43.55,43.61,43.55,43.6,124796.0,43.2336,43.2932,43.2336,43.2832,124796.0
2023-07-07 09:50:00,43.61,43.64,43.6,43.61,78550.0,43.2932,43.3229,43.2832,43.2932,78550.0
2023-07-07 09:55:00,43.61,43.62,43.6,43.6,16396.0,43.2932,43.3031,43.2832,43.2832,16396.0
2023-07-07 10:00:00,43.61,43.62,43.59,43.62,20920.0,43.2932,43.3031,43.2733,43.3031,20920.0
2023-07-07 10:05:00,43.62,43.62,43.58,43.59,20573.0,43.3031,43.3031,43.2634,43.2733,20573.0
2023-07-07 10:10:00,43.59,43.6,43.58,43.6,16953.0,43.2733,43.2832,43.2634,43.2832,16953.0
2023-07-07 10:15:00,43.59,43.6,43.57,43.58,15497.0,43.2733,43.2832,43.2534,43.2634,15497.0
2023-07-07 10:20:00,43.59,43.6,43.59,43.6,9540.0,43.2733,43.2832,43.2733,43.2832,9540.0
2023-07-07 10:25:00,43.59,43.6,43.58,43.59,22573.0,43.2733,43.2832,43.2634,43.2733,22573.0
2023-07-07 10:30:00,43.59,43.59,43.57,43.58,8760.0,43.2733,43.2733,43.2534,43.2634,8760.0
2023-07-07 10:35:00,43.58,43.61,43.57,43.6,52646.0,43.2634,43.2932,43.2534,43.2832,52646.0
2023-07-07 10:40:00,43.61,43.62,43.6,43.6,10565.0,43.2932,43.3031,43.2832,43.2832,10565.0
2023-07-07 10:45:00,43.61,43.61,43.59,43.59,12136.0,43.2932,43.2932,43.2733,43.2733,12136.0
2023-07-07 10:50:00,43.6,43.61,43.59,43.61,14270.0,43.2832,43.2932,43.2733,43.2932,14270.0
2023-07-07 10:55:00,43.6,43.61,43.59,43.59,6461.0,43.2832,43.2932,43.2733,43.2733,6461.0
2023-07-07 11:00:00,43.6,43.61,43.59,43.61,14411.0,43.2832,43.2932,43.2733,43.2932,14411.0
2023-07-07 11:05:00,43.61,43.62,43.6,43.6,25295.0,43.2932,43.3031,43.2832,43.2832,25295.0
2023-07-07 11:10:00,43.61,43.61,43.59,43.6,53698.0,43.2932,43.2932,43.2733,43.2832,53698.0
2023-07-07 11:15:00,43.6,43.62,43.6,43.61,17519.0,43.2832,43.3031,43.2832,43.2932,17519.0
2023-07-07 11:20:00,43.62,43.63,43.61,43.62,20752.0,43.3031,43.313,43.2932,43.3031,20752.0
2023-07-07 11:25:00,43.62,43.63,43.6,43.6,11035.0,43.3031,43.313,43.2832,43.2832,11035.0
2023-07-07 11:30:00,43.61,43.62,43.61,43.61,15571.0,43.2932,43.3031,43.2932,43.2932,15571.0
2023-07-07 11:35:00,43.62,43.63,43.61,43.61,12044.0,43.3031,43.313,43.2932,43.2932,12044.0
2023-07-07 11:40:00,43.61,43.62,43.61,43.62,3690.0,43.2932,43.3031,43.2932,43.3031,3690.0
2023-07-07 11:45:00,43.62,43.62,43.61,43.61,10755.0,43.3031,43.3031,43.2932,43.2932,10755.0
2023-07-07 11:50:00,43.62,43.62,43.61,43.62,13087.0,43.3031,43.3031,43.2932,43.3031,13087.0
2023-07-07 11:55:00,43.62,43.63,43.61,43.63,3953.0,43.3031,43.313,43.2932,43.313,3953.0
2023-07-07 12:00:00,43.62,43.64,43.62,43.63,9775.0,43.3031,43.3229,43.3031,43.313,9775.0
2023-07-07 12:05:00,43.64,43.65,43.63,43.65,5149.0,43.3229,43.3329,43.313,43.3329,5149.0
2023-07-07 12:10:00,43.65,43.65,43.64,43.65,4069.0,43.3329,43.3329,43.3229,43.3329,4069.0
2023-07-07 12:15:00,43.65,43.66,43.65,43.66,18840.0,43.3329,43.3428,43.3329,43.3428,18840.0
2023-07-07 12:20:00,43.66,43.66,43.65,43.66,6030.0,43.3428,43.3428,43.3329,43.3428,6030.0
2023-07-07 12:25:00,43.66,43.66,43.65,43.65,11130.0,43.3428,43.3428,43.3329,43.3329,11130.0
2023-07-07 12:30:00,43.66,43.67,43.65,43.66,9115.0,43.3428,43.3527,43.3329,43.3428,9115.0
2023-07-07 12:35:00,43.67,43.68,43.66,43.68,12219.0,43.3527,43.3626,43.3428,43.3626,12219.0
2023-07-07 12:40:00,43.68,43.69,43.67,43.69,5675.0,43.3626,43.3726,43.3527,43.3726,5675.0
2023-07-07 12:45:00,43.69,43.69,43.68,43.69,6811.0,43.3726,43.3726,43.3626,43.3726,6811.0
2023-07-07 12:50:00,43.69,43.69,43.68,43.69,5016.0,43.3726,43.3726,43.3626,43.3726,5016.0
2023-07-07 12:55:00,43.69,43.69,43.68,43.69,3061.0,43.3726,43.3726,43.3626,43.3726,3061.0
2023-07-07 13:00:00,43.69,43.7,43.68,43.68,27174.0,43.3726,43.3825,43.3626,43.3626,27174.0
2023-07-07 13:05:00,43.68,43.68,43.67,43.67,8107.0,43.3626,43.3626,43.3527,43.3527,8107.0
2023-07-07 13:10:00,43.68,43.68,43.66,43.68,8757.0,43.3626,43.3626,43.3428,43.3626,8757.0
2023-07-07 13:15:00,43.68,43.68,43.67,43.68,2974.0,43.3626,43.3626,43.3527,43.3626,2974.0
2023-07-07 13:20:00,43.69,43.7,43.68,43.7,4216.0,43.3726,43.3825,43.3626,43.3825,4216.0
2023-07-07 13:25:00,43.69,43.7,43.69,43.7,3252.0,43.3726,43.3825,43.3726,43.3825,3252.0
2023-07-07 13:30:00,43.7,43.7,43.69,43.7,2059.0,43.3825,43.3825,43.3726,43.3825,2059.0
2023-07-07 13:35:00,43.69,43.69,43.65,43.66,58751.0,43.3726,43.3726,43.3329,43.3428,58751.0
2023-07-07 13:40:00,43.67,43.68,43.67,43.68,4729.0,43.3527,43.3626,43.3527,43.3626,4729.0
2023-07-07 13:45:00,43.68,43.68,43.67,43.67,15303.0,43.3626,43.3626,43.3527,43.3527,15303.0
2023-07-07 13:50:00,43.67,43.67,43.66,43.67,2799.0,43.3527,43.3527,43.3428,43.3527,2799.0
2023-07-07 13:55:00,43.67,43.67,43.65,43.66,17209.0,43.3527,43.3527,43.3329,43.3428,17209.0
2023-07-07 14:00:00,43.66,43.67,43.65,43.66,5120.0,43.3428,43.3527,43.3329,43.3428,5120.0
2023-07-07 14:05:00,43.66,43.67,43.66,43.66,2128.0,43.3428,43.3527,43.3428,43.3428,2128.0
2023-07-07 14:10:00,43.67,43.68,43.67,43.68,3850.0,43.3527,43.3626,43.3527,43.3626,3850.0
2023-07-07 14:15:00,43.68,43.68,43.66,43.67,12853.0,43.3626,43.3626,43.3428,43.3527,12853.0
2023-07-07 14:20:00,43.67,43.68,43.66,43.68,4580.0,43.3527,43.3626,43.3428,43.3626,4580.0
2023-07-07 14:25:00,43.68,43.68,43.67,43.68,5950.0,43.3626,43.3626,43.3527,43.3626,5950.0
2023-07-07 14:30:00,43.68,43.69,43.67,43.67,8996.0,43.3626,43.3726,43.3527,43.3527,8996.0
2023-07-07 14:35:00,43.68,43.68,43.66,43.66,7224.0,43.3626,43.3626,43.3428,43.3428,7224.0
2023-07-07 14:40:00,43.66,43.67,43.66,43.66,51275.0,43.3428,43.3527,43.3428,43.3428,51275.0
2023-07-07 14:45:00,43.66,43.67,43.65,43.66,33753.0,43.3428,43.3527,43.3329,43.3428,33753.0
2023-07-07 14:50:00,43.66,43.66,43.65,43.66,12418.0,43.3428,43.3428,43.3329,43.3428,12418.0
2023-07-07 14:55:00,43.66,43.66,43.62,43.64,83076.0,43.3428,43.3428,43.3031,43.3229,83076.0
2023-07-07 15:00:00,43.64,43.64,43.63,43.63,3694.0,43.3229,43.3229,43.313,43.313,3694.0
2023-07-07 15:05:00,43.64,43.64,43.63,43.63,13521.0,43.3229,43.3229,43.313,43.313,13521.0
2023-07-07 15:10:00,43.64,43.64,43.63,43.64,7420.0,43.3229,43.3229,43.313,43.3229,7420.0
2023-07-07 15:15:00,43.64,43.64,43.62,43.62,25803.0,43.3229,43.3229,43.3031,43.3031,25803.0
2023-07-07 15:20:00,43.62,43.63,43.62,43.62,3936.0,43.3031,43.313,43.3031,43.3031,3936.0
2023-07-07 15:25:00,43.63,43.63,43.62,43.62,10905.0,43.313,43.313,43.3031,43.3031,10905.0
2023-07-07 15:30:00,43.63,43.64,43.62,43.64,32494.0,43.313,43.3229,43.3031,43.3229,32494.0
2023-07-07 15:35:00,43.64,43.64,43.62,43.63,31029.0,43.3229,43.3229,43.3031,43.313,31029.0
2023-07-07 15:40:00,43.63,43.63,43.6,43.61,23018.0,43.313,43.313,43.2832,43.2932,23018.0
2023-07-07 15:45:00,43.61,43.61,43.58,43.59,44374.0,43.2932,43.2932,43.2634,43.2733,44374.0
2023-07-07 15:50:00,43.59,43.61,43.56,43.59,64439.0,43.2733,43.2932,43.2435,43.2733,64439.0
2023-07-07 15:55:00,43.59,43.6,43.57,43.6,250909.0,43.2733,43.2832,43.2534,43.2832,250909.0
2023-07-10 09:30:00,43.55,43.55,43.48,43.55,63044.0,43.2336,43.2336,43.1641,43.2336,63044.0
2023-07-10 09:35:00,43.56,43.56,43.53,43.54,28790.0,43.2435,43.2435,43.2137,43.2237,28790.0
2023-07-10 09:40:00,43.55,43.55,43.53,43.55,24490.0,43.2336,43.2336,43.2137,43.2336,24490.0
2023-07-10 09:45:00,43.55,43.57,43.54,43.57,10882.0,43.2336,43.2534,43.2237,43.2534,10882.0
2023-07-10 09:50:00,43.57,43.59,43.55,43.58,41883.0,43.2534,43.2733,43.2336,43.2634,41883.0
2023-07-10 09:55:00,43.58,43.59,43.57,43.58,69145.0,43.2634,43.2733,43.2534,43.2634,69145.0
2023-07-10 10:00:00,43.58,43.61,43.58,43.61,167931.0,43.2634,43.2932,43.2634,43.2932,167931.0
2023-07-10 10:05:00,43.61,43.65,43.61,43.64,113423.0,43.2932,43.3329,43.2932,43.3229,113423.0
2023-07-10 10:10:00,43.64,43.64,43.62,43.64,49939.0,43.3229,43.3229,43.3031,43.3229,49939.0
2023-07-10 10:15:00,43.64,43.64,43.6,43.62,15683.0,43.3229,43.3229,43.2832,43.3031,15683.0
2023-07-10 10:20:00,43.62,43.63,43.61,43.62,5396.0,43.3031,43.313,43.2932,43.3031,5396.0
2023-07-10 10:25:00,43.62,43.62,43.6,43.61,5477.0,43.3031,43.3031,43.2832,43.2932,5477.0
2023-07-10 10:30:00,43.6,43.6,43.58,43.59,9261.0,43.2832,43.2832,43.2634,43.2733,9261.0
2023-07-10 10:35:00,43.59,43.59,43.57,43.59,11371.0,43.2733,43.2733,43.2534,43.2733,11371.0
2023-07-10 10:40:00,43.59,43.59,43.57,43.58,10066.0,43.2733,43.2733,43.2534,43.2634,10066.0
2023-07-10 10:45:00,43.59,43.61,43.59,43.61,2480.0,43.2733,43.2932,43.2733,43.2932,2480.0
2023-07-10 10:50:00,43.61,43.61,43.59,43.6,4773.0,43.2932,43.2932,43.2733,43.2832,4773.0
2023-07-10 10:55:00,43.6,43.6,43.58,43.58,4486.0,43.2832,43.2832,43.2634,43.2634,4486.0
2023-07-10 11:00:00,43.59,43.6,43.58,43.59,11397.0,43.2733,43.2832,43.2634,43.2733,11397.0
2023-07-10 11:05:00,43.59,43.61,43.59,43.59,10429.0,43.2733,43.2932,43.2733,43.2733,10429.0
2023-07-10 11:10:00,43.59,43.6,43.58,43.6,8641.0,43.2733,43.2832,43.2634,43.2832,8641.0
2023-07-10 11:15:00,43.61,43.61,43.6,43.6,5780.0,43.2932,43.2932,43.2832,43.2832,5780.0
2023-07-10 11:20:00,43.6,43.61,43.6,43.6,5217.0,43.2832,43.2932,43.2832,43.2832,5217.0
2023-07-10 11:25:00,43.61,43.62,43.6,43.6,21736.0,43.2932,43.3031,43.2832,43.2832,21736.0
2023-07-10 11:30:00,43.61,43.61,43.59,43.6,17141.0,43.2932,43.2932,43.2733,43.2832,17141.0
2023-07-10 11:35:00,43.59,43.6,43.59,43.59,12465.0,43.2733,43.2832,43.2733,43.2733,12465.0
2023-07-10 11:40:00,43.6,43.6,43.59,43.59,7936.0,43.2832,43.2832,43.2733,43.2733,7936.0
2023-07-10 11:45:00,43.59,43.59,43.57,43.58,6939.0,43.2733,43.2733,43.2534,43.2634,6939.0
2023-07-10 11:50:00,43.58,43.61,43.58,43.61,27231.0,43.2634,43.2932,43.2634,43.2932,27231.0
2023-07-10 11:55:00,43.61,43.62,43.61,43.61,7800.0,43.2932,43.3031,43.2932,43.2932,7800.0
2023-07-10 12:00:00,43.61,43.61,43.57,43.59,13910.0,43.2932,43.2932,43.2534,43.2733,13910.0
2023-07-10 12:05:00,43.59,43.59,43.57,43.58,3355.0,43.2733,43.2733,43.2534,43.2634,3355.0
2023-07-10 12:10:00,43.58,43.58,43.57,43.58,2126.0,43.2634,43.2634,43.2534,43.2634,2126.0
2023-07-10 12:15:00,43.58,43.6,43.57,43.6,11876.0,43.2634,43.2832,43.2534,43.2832,11876.0
2023-07-10 12:20:00,43.59,43.61,43.59,43.6,10533.0,43.2733,43.2932,43.2733,43.2832,10533.0
2023-07-10 12:25:00,43.6,43.61,43.59,43.61,6543.0,43.2832,43.2932,43.2733,43.2932,6543.0
2023-07-10 12:30:00,43.6,43.62,43.6,43.62,6612.0,43.2832,43.3031,43.2832,43.3031,6612.0
2023-07-10 12:35:00,43.61,43.62,43.61,43.61,4268.0,43.2932,43.3031,43.2932,43.2932,4268.0
2023-07-10 12:40:00,43.61,43.62,43.61,43.62,2300.0,43.2932,43.3031,43.2932,43.3031,2300.0
2023-07-10 12:45:00,43.62,43.63,43.61,43.63,3217.0,43.3031,43.313,43.2932,43.313,3217.0
2023-07-10 12:50:00,43.63,43.63,43.62,43.63,4398.0,43.313,43.313,43.3031,43.313,4398.0
2023-07-10 12:55:00,43.63,43.63,43.62,43.62,12555.0,43.313,43.313,43.3031,43.3031,12555.0
2023-07-10 13:00:00,43.62,43.63,43.62,43.62,4722.0,43.3031,43.313,43.3031,43.3031,4722.0
2023-07-10 13:05:00,43.63,43.64,43.62,43.63,5740.0,43.313,43.3229,43.3031,43.313,5740.0
2023-07-10 13:10:00,43.63,43.63,43.62,43.63,6447.0,43.313,43.313,43.3031,43.313,6447.0
2023-07-10 13:15:00,43.64,43.64,43.63,43.64,3059.0,43.3229,43.3229,43.313,43.3229,3059.0
2023-07-10 13:20:00,43.64,43.64,43.63,43.63,6991.0,43.3229,43.3229,43.313,43.313,6991.0
2023-07-10 13:25:00,43.63,43.64,43.63,43.64,4178.0,43.313,43.3229,43.313,43.3229,4178.0
2023-07-10 13:30:00,43.64,43.66,43.64,43.65,15326.0,43.3229,43.3428,43.3229,43.3329,15326.0
2023-07-10 13:35:00,43.64,43.65,43.63,43.64,8495.0,43.3229,43.3329,43.313,43.3229,8495.0
2023-07-10 13:40:00,43.65,43.65,43.64,43.64,3761.0,43.3329,43.3329,43.3229,43.3229,3761.0
2023-07-10 13:45:00,43.65,43.66,43.65,43.66,31984.0,43.3329,43.3428,43.3329,43.3428,31984.0
2023-07-10 13:50:00,43.66,43.67,43.66,43.66,8639.0,43.3428,43.3527,43.3428,43.3428,8639.0
2023-07-10 13:55:00,43.67,43.67,43.65,43.66,12919.0,43.3527,43.3527,43.3329,43.3428,12919.0
2023-07-10 14:00:00,43.66,43.66,43.65,43.65,9318.0,43.3428,43.3428,43.3329,43.3329,9318.0
2023-07-10 14:05:00,43.64,43.65,43.64,43.65,4655.0,43.3229,43.3329,43.3229,43.3329,4655.0
2023-07-10 14:10:00,43.65,43.66,43.64,43.66,2899.0,43.3329,43.3428,43.3229,43.3428,2899.0
2023-07-10 14:15:00,43.65,43.66,43.65,43.65,6030.0,43.3329,43.3428,43.3329,43.3329,6030.0
2023-07-10 14:20:00,43.65,43.66,43.65,43.66,4558.0,43.3329,43.3428,43.3329,43.3428,4558.0
2023-07-10 14:25:00,43.65,43.67,43.65,43.66,17505.0,43.3329,43.3527,43.3329,43.3428,17505.0
2023-07-10 14:30:00,43.66,43.67,43.65,43.65,12808.0,43.3428,43.3527,43.3329,43.3329,12808.0
2023-07-10 14:35:00,43.66,43.67,43.65,43.66,9028.0,43.3428,43.3527,43.3329,43.3428,9028.0
2023-07-10 14:40:00,43.66,43.66,43.65,43.65,3468.0,43.3428,43.3428,43.3329,43.3329,3468.0
2023-07-10 14:45:00,43.66,43.66,43.65,43.66,8994.0,43.3428,43.3428,43.3329,43.3428,8994.0
2023-07-10 14:50:00,43.66,43.66,43.65,43.66,6279.0,43.3428,43.3428,43.3329,43.3428,6279.0
2023-07-10 14:55:00,43.66,43.66,43.65,43.66,5294.0,43.3428,43.3428,43.3329,43.3428,5294.0
2023-07-10 15:00:00,43.66,43.67,43.66,43.66,8068.0,43.3428,43.3527,43.3428,43.3428,8068.0
2023-07-10 15:05:00,43.66,43.67,43.65,43.66,5669.0,43.3428,43.3527,43.3329,43.3428,5669.0
2023-07-10 15:10:00,43.65,43.66,43.65,43.66,6249.0,43.3329,43.3428,43.3329,43.3428,6249.0
2023-07-10 15:15:00,43.66,43.67,43.66,43.66,10231.0,43.3428,43.3527,43.3428,43.3428,10231.0
2023-07-10 15:20:00,43.66,43.67,43.66,43.66,2976.0,43.3428,43.3527,43.3428,43.3428,2976.0
2023-07-10 15:25:00,43.66,43.67,43.66,43.66,10975.0,43.3428,43.3527,43.3428,43.3428,10975.0
2023-07-10 15:30:00,43.67,43.68,43.66,43.66,41226.0,43.3527,43.3626,43.3428,43.3428,41226.0
2023-07-10 15:35:00,43.66,43.68,43.66,43.67,12993.0,43.3428,43.3626,43.3428,43.3527,12993.0
2023-07-10 15:40:00,43.68,43.68,43.66,43.68,31645.0,43.3626,43.3626,43.3428,43.3626,31645.0
2023-07-10 15:45:00,43.68,43.68,43.66,43.66,53929.0,43.3626,43.3626,43.3428,43.3428,53929.0
2023-07-10 15:50:00,43.66,43.67,43.65,43.66,44696.0,43.3428,43.3527,43.3329,43.3428,44696.0
2023-07-10 15:55:00,43.66,43.67,43.65,43.67,78590.0,43.3428,43.3527,43.3329,43.3527,78590.0
2023-07-11 09:30:00,43.92,43.92,43.88,43.89,60724.0,43.6009,43.6009,43.5612,43.5711,60724.0
2023-07-11 09:35:00,43.9,43.91,43.9,43.91,24504.0,43.5811,43.591,43.5811,43.591,24504.0
2023-07-11 09:40:00,43.91,43.91,43.86,43.86,46113.0,43.591,43.591,43.5413,43.5413,46113.0
2023-07-11 09:45:00,43.86,43.86,43.85,43.86,33194.0,43.5413,43.5413,43.5314,43.5413,33194.0
2023-07-11 09:50:00,43.86,43.86,43.84,43.86,10199.0,43.5413,43.5413,43.5215,43.5413,10199.0
2023-07-11 09:55:00,43.86,43.86,43.85,43.86,16274.0,43.5413,43.5413,43.5314,43.5413,16274.0
2023-07-11 10:00:00,43.86,43.86,43.82,43.83,50134.0,43.5413,43.5413,43.5016,43.5116,50134.0
2023-07-11 10:05:00,43.83,43.83,43.8,43.81,26221.0,43.5116,43.5116,43.4818,43.4917,26221.0
2023-07-11 10:10:00,43.81,43.82,43.8,43.82,42679.0,43.4917,43.5016,43.4818,43.5016,42679.0
2023-07-11 10:15:00,43.82,43.84,43.81,43.84,25279.0,43.5016,43.5215,43.4917,43.5215,25279.0
2023-07-11 10:20:00,43.84,43.86,43.84,43.86,23014.0,43.5215,43.5413,43.5215,43.5413,23014.0
2023-07-11 10:25:00,43.86,43.88,43.85,43.88,65984.0,43.5413,43.5612,43.5314,43.5612,65984.0
2023-07-11 10:30:00,43.87,43.88,43.85,43.86,16410.0,43.5513,43.5612,43.5314,43.5413,16410.0
2023-07-11 10:35:00,43.86,43.86,43.85,43.86,11243.0,43.5413,43.5413,43.5314,43.5413,11243.0
2023-07-11 10:40:00,43.86,43.88,43.85,43.88,40208.0,43.5413,43.5612,43.5314,43.5612,40208.0
2023-07-11 10:45:00,43.88,43.89,43.87,43.89,5735.0,43.5612,43.5711,43.5513,43.5711,5735.0
2023-07-11 10:50:00,43.89,43.89,43.87,43.88,8255.0,43.5711,43.5711,43.5513,43.5612,8255.0
2023-07-11 10:55:00,43.87,43.88,43.86,43.87,7303.0,43.5513,43.5612,43.5413,43.5513,7303.0
2023-07-11 11:00:00,43.87,43.88,43.87,43.88,5698.0,43.5513,43.5612,43.5513,43.5612,5698.0
2023-07-11 11:05:00,43.88,43.88,43.86,43.88,17715.0,43.5612,43.5612,43.5413,43.5612,17715.0
2023-07-11 11:10:00,43.88,43.88,43.87,43.88,5072.0,43.5612,43.5612,43.5513,43.5612,5072.0
2023-07-11 11:15:00,43.88,43.9,43.88,43.88,20416.0,43.5612,43.5811,43.5612,43.5612,20416.0
2023-07-11 11:20:00,43.88,43.89,43.88,43.89,2408.0,43.5612,43.5711,43.5612,43.5711,2408.0
2023-07-11 11:25:00,43.89,43.89,43.87,43.88,11371.0,43.5711,43.5711,43.5513,43.5612,11371.0
2023-07-11 11:30:00,43.88,43.88,43.87,43.88,9797.0,43.5612,43.5612,43.5513,43.5612,9797.0
2023-07-11 11:35:00,43.87,43.9,43.87,43.9,43736.0,43.5513,43.5811,43.5513,43.5811,43736.0
2023-07-11 11:40:00,43.9,43.9,43.88,43.89,8505.0,43.5811,43.5811,43.5612,43.5711,8505.0
2023-07-11 11:45:00,43.89,43.89,43.88,43.89,4291.0,43.5711,43.5711,43.5612,43.5711,4291.0
2023-07-11 11:50:00,43.9,43.91,43.89,43.91,5232.0,43.5811,43.591,43.5711,43.591,5232.0
2023-07-11 11:55:00,43.91,43.91,43.9,43.91,5771.0,43.591,43.591,43.5811,43.591,5771.0
2023-07-11 12:00:00,43.91,43.91,43.9,43.91,9039.0,43.591,43.591,43.5811,43.591,9039.0
2023-07-11 12:05:00,43.91,43.91,43.9,43.91,4127.0,43.591,43.591,43.5811,43.591,4127.0
2023-07-11 12:10:00,43.91,43.91,43.9,43.91,3812.0,43.591,43.591,43.5811,43.591,3812.0
2023-07-11 12:15:00,43.91,43.91,43.9,43.91,4455.0,43.591,43.591,43.5811,43.591,4455.0
2023-07-11 12:20:00,43.91,43.91,43.9,43.91,6276.0,43.591,43.591,43.5811,43.591,6276.0
2023-07-11 12:25:00,43.91,43.91,43.89,43.89,15038.0,43.591,43.591,43.5711,43.5711,15038.0
2023-07-11 12:30:00,43.9,43.9,43.89,43.9,8509.0,43.5811,43.5811,43.5711,43.5811,8509.0
2023-07-11 12:35:00,43.9,43.9,43.89,43.9,13844.0,43.5811,43.5811,43.5711,43.5811,13844.0
2023-07-11 12:40:00,43.9,43.91,43.89,43.91,10712.0,43.5811,43.591,43.5711,43.591,10712.0
2023-07-11 12:45:00,43.91,43.92,43.91,43.91,23183.0,43.591,43.6009,43.591,43.591,23183.0
2023-07-11 12:50:00,43.91,43.93,43.91,43.93,7413.0,43.591,43.6108,43.591,43.6108,7413.0
2023-07-11 12:55:00,43.93,43.93,43.91,43.91,12516.0,43.6108,43.6108,43.591,43.591,12516.0
2023-07-11 13:00:00,43.92,43.93,43.92,43.92,20819.0,43.6009,43.6108,43.6009,43.6009,20819.0
2023-07-11 13:05:00,43.92,43.93,43.92,43.92,2560.0,43.6009,43.6108,43.6009,43.6009,2560.0
2023-07-11 13:10:00,43.93,43.93,43.91,43.91,7244.0,43.6108,43.6108,43.591,43.591,7244.0
2023-07-11 13:15:00,43.91,43.92,43.91,43.91,4309.0,43.591,43.6009,43.591,43.591,4309.0
2023-07-11 13:20:00,43.91,43.93,43.91,43.92,211445.0,43.591,43.6108,43.591,43.6009,211445.0
2023-07-11 13:25:00,43.91,43.92,43.91,43.91,5822.0,43.591,43.6009,43.591,43.591,5822.0
2023-07-11 13:30:00,43.92,43.92,43.91,43.91,7545.0,43.6009,43.6009,43.591,43.591,7545.0
2023-07-11 13:35:00,43.91,43.92,43.91,43.92,4044.0,43.591,43.6009,43.591,43.6009,4044.0
2023-07-11 13:40:00,43.91,43.92,43.91,43.91,2131.0,43.591,43.6009,43.591,43.591,2131.0
2023-07-11 13:45:00,43.92,43.92,43.91,43.91,6084.0,43.6009,43.6009,43.591,43.591,6084.0
2023-07-11 13:50:00,43.92,43.92,43.91,43.91,3682.0,43.6009,43.6009,43.591,43.591,3682.0
2023-07-11 13:55:00,43.91,43.92,43.91,43.92,7166.0,43.591,43.6009,43.591,43.6009,7166.0
2023-07-11 14:00:00,43.93,43.93,43.92,43.93,7584.0,43.6108,43.6108,43.6009,43.6108,7584.0
2023-07-11 14:05:00,43.93,43.93,43.92,43.93,4654.0,43.6108,43.6108,43.6009,43.6108,4654.0
2023-07-11 14:10:00,43.93,43.93,43.91,43.91,14066.0,43.6108,43.6108,43.591,43.591,14066.0
2023-07-11 14:15:00,43.91,43.92,43.9,43.91,11119.0,43.591,43.6009,43.5811,43.591,11119.0
2023-07-11 14:20:00,43.9,43.91,43.89,43.89,4712.0,43.5811,43.591,43.5711,43.5711,4712.0
2023-07-11 14:25:00,43.89,43.91,43.89,43.9,5150.0,43.5711,43.591,43.5711,43.5811,5150.0
2023-07-11 14:30:00,43.91,43.91,43.9,43.9,16213.0,43.591,43.591,43.5811,43.5811,16213.0
2023-07-11 14:35:00,43.9,43.91,43.9,43.91,1158.0,43.5811,43.591,43.5811,43.591,1158.0
2023-07-11 14:40:00,43.91,43.92,43.9,43.91,9991.0,43.591,43.6009,43.5811,43.591,9991.0
2023-07-11 14:45:00,43.91,43.92,43.91,43.92,13316.0,43.591,43.6009,43.591,43.6009,13316.0
2023-07-11 14:50:00,43.92,43.92,43.91,43.91,9587.0,43.6009,43.6009,43.591,43.591,9587.0
2023-07-11 14:55:00,43.91,43.93,43.91,43.93,25288.0,43.591,43.6108,43.591,43.6108,25288.0
2023-07-11 15:00:00,43.93,43.93,43.92,43.92,8354.0,43.6108,43.6108,43.6009,43.6009,8354.0
2023-07-11 15:05:00,43.93,43.93,43.92,43.93,4675.0,43.6108,43.6108,43.6009,43.6108,4675.0
2023-07-11 15:10:00,43.93,43.93,43.92,43.92,9356.0,43.6108,43.6108,43.6009,43.6009,9356.0
2023-07-11 15:15:00,43.93,43.94,43.92,43.94,13247.0,43.6108,43.6208,43.6009,43.6208,13247.0
2023-07-11 15:20:00,43.94,43.94,43.93,43.94,3590.0,43.6208,43.6208,43.6108,43.6208,3590.0
2023-07-11 15:25:00,43.94,43.94,43.93,43.94,20213.0,43.6208,43.6208,43.6108,43.6208,20213.0
2023-07-11 15:30:00,43.94,43.94,43.91,43.91,33405.0,43.6208,43.6208,43.591,43.591,33405.0
2023-07-11 15:35:00,43.91,43.92,43.91,43.91,5501.0,43.591,43.6009,43.591,43.591,5501.0
2023-07-11 15:40:00,43.91,43.92,43.91,43.91,17393.0,43.591,43.6009,43.591,43.591,17393.0
2023-07-11 15:45:00,43.91,43.97,43.91,43.97,866052.0,43.591,43.6505,43.591,43.6505,866052.0
2023-07-11 15:50:00,43.97,43.97,43.95,43.96,27089.0,43.6505,43.6505,43.6307,43.6406,27089.0
2023-07-11 15:55:00,43.96,43.96,43.95,43.95,94326.0,43.6406,43.6406,43.6307,43.6307,94326.0
2023-07-12 09:30:00,44.05,44.12,44.05,44.11,55038.0,43.73,43.7995,43.73,43.7895,55038.0
2023-07-12 09:35:00,44.11,44.14,44.11,44.13,313410.0,43.7895,43.8193,43.7895,43.8094,313410.0
2023-07-12 09:40:00,44.12,44.14,44.11,44.12,69496.0,43.7995,43.8193,43.7895,43.7995,69496.0
2023-07-12 09:45:00,44.12,44.14,44.11,44.14,33139.0,43.7995,43.8193,43.7895,43.8193,33139.0
2023-07-12 09:50:00,44.14,44.16,44.13,44.16,192330.0,43.8193,43.8392,43.8094,43.8392,192330.0
2023-07-12 09:55:00,44.15,44.17,44.15,44.16,15343.0,43.8292,43.8491,43.8292,43.8392,15343.0
2023-07-12 10:00:00,44.16,44.18,44.15,44.17,26331.0,43.8392,43.859,43.8292,43.8491,26331.0
2023-07-12 10:05:00,44.17,44.19,44.17,44.19,14969.0,43.8491,43.8689,43.8491,43.8689,14969.0
2023-07-12 10:10:00,44.19,44.21,44.18,44.21,15438.0,43.8689,43.8888,43.859,43.8888,15438.0
2023-07-12 10:15:00,44.2,44.24,44.2,44.24,37114.0,43.8789,43.9186,43.8789,43.9186,37114.0
2023-07-12 10:20:00,44.23,44.25,44.2,44.2,193928.0,43.9087,43.9285,43.8789,43.8789,193928.0
2023-07-12 10:25:00,44.2,44.21,44.18,44.21,24584.0,43.8789,43.8888,43.859,43.8888,24584.0
2023-07-12 10:30:00,44.21,44.23,44.2,44.23,52301.0,43.8888,43.9087,43.8789,43.9087,52301.0
2023-07-12 10:35:00,44.23,44.24,44.22,44.24,54028.0,43.9087,43.9186,43.8987,43.9186,54028.0
2023-07-12 10:40:00,44.23,44.28,44.23,44.27,32030.0,43.9087,43.9583,43.9087,43.9484,32030.0
2023-07-12 10:45:00,44.27,44.29,44.27,44.29,14981.0,43.9484,43.9682,43.9484,43.9682,14981.0
2023-07-12 10:50:00,44.29,44.29,44.27,44.28,54412.0,43.9682,43.9682,43.9484,43.9583,54412.0
2023-07-12 10:55:00,44.28,44.29,44.28,44.29,18383.0,43.9583,43.9682,43.9583,43.9682,18383.0
2023-07-12 11:00:00,44.29,44.31,44.28,44.28,35644.0,43.9682,43.9881,43.9583,43.9583,35644.0
2023-07-12 11:05:00,44.29,44.29,44.26,44.27,29143.0,43.9682,43.9682,43.9384,43.9484,29143.0
2023-07-12 11:10:00,44.26,44.26,44.25,44.26,9041.0,43.9384,43.9384,43.9285,43.9384,9041.0
2023-07-12 11:15:00,44.26,44.28,44.25,44.27,15343.0,43.9384,43.9583,43.9285,43.9484,15343.0
2023-07-12 11:20:00,44.27,44.29,44.27,44.28,17054.0,43.9484,43.9682,43.9484,43.9583,17054.0
2023-07-12 11:25:00,44.29,44.29,44.28,44.28,15857.0,43.9682,43.9682,43.9583,43.9583,15857.0
2023-07-12 11:30:00,44.29,44.3,44.28,44.28,55262.0,43.9682,43.9781,43.9583,43.9583,55262.0
2023-07-12 11:35:00,44.29,44.29,44.25,44.26,60664.0,43.9682,43.9682,43.9285,43.9384,60664.0
2023-07-12 11:40:00,44.25,44.25,44.2,44.21,58848.0,43.9285,43.9285,43.8789,43.8888,58848.0
2023-07-12 11:45:00,44.2,44.22,44.19,44.21,33385.0,43.8789,43.8987,43.8689,43.8888,33385.0
2023-07-12 11:50:00,44.22,44.23,44.2,44.22,33261.0,43.8987,43.9087,43.8789,43.8987,33261.0
2023-07-12 11:55:00,44.22,44.22,44.19,44.19,40295.0,43.8987,43.8987,43.8689,43.8689,40295.0
2023-07-12 12:00:00,44.19,44.2,44.17,44.18,14294.0,43.8689,43.8789,43.8491,43.859,14294.0
2023-07-12 12:05:00,44.19,44.22,44.18,44.22,5654.0,43.8689,43.8987,43.859,43.8987,5654.0
2023-07-12 12:10:00,44.21,44.24,44.21,44.23,19274.0,43.8888,43.9186,43.8888,43.9087,19274.0
2023-07-12 12:15:00,44.23,44.24,44.22,44.22,33590.0,43.9087,43.9186,43.8987,43.8987,33590.0
2023-07-12 12:20:00,44.23,44.25,44.23,44.25,13020.0,43.9087,43.9285,43.9087,43.9285,13020.0
2023-07-12 12:25:00,44.24,44.25,44.23,44.25,18914.0,43.9186,43.9285,43.9087,43.9285,18914.0
2023-07-12 12:30:00,44.25,44.26,44.24,44.26,41195.0,43.9285,43.9384,43.9186,43.9384,41195.0
2023-07-12 12:35:00,44.26,44.26,44.24,44.25,9161.0,43.9384,43.9384,43.9186,43.9285,9161.0
2023-07-12 12:40:00,44.24,44.25,44.22,44.23,12828.0,43.9186,43.9285,43.8987,43.9087,12828.0
2023-07-12 12:45:00,44.23,44.23,44.21,44.23,20962.0,43.9087,43.9087,43.8888,43.9087,20962.0
2023-07-12 12:50:00,44.23,44.24,44.22,44.23,21714.0,43.9087,43.9186,43.8987,43.9087,21714.0
2023-07-12 12:55:00,44.24,44.24,44.23,44.24,2100.0,43.9186,43.9186,43.9087,43.9186,2100.0
2023-07-12 13:00:00,44.23,44.24,44.22,44.23,28921.0,43.9087,43.9186,43.8987,43.9087,28921.0
2023-07-12 13:05:00,44.23,44.23,44.21,44.23,19259.0,43.9087,43.9087,43.8888,43.9087,19259.0
2023-07-12 13:10:00,44.23,44.24,44.22,44.23,54391.0,43.9087,43.9186,43.8987,43.9087,54391.0
2023-07-12 13:15:00,44.24,44.25,44.24,44.25,18246.0,43.9186,43.9285,43.9186,43.9285,18246.0
2023-07-12 13:20:00,44.25,44.26,44.24,44.26,51096.0,43.9285,43.9384,43.9186,43.9384,51096.0
2023-07-12 13:25:00,44.26,44.26,44.25,44.26,9941.0,43.9384,43.9384,43.9285,43.9384,9941.0
2023-07-12 13:30:00,44.26,44.26,44.25,44.26,14844.0,43.9384,43.9384,43.9285,43.9384,14844.0
2023-07-12 13:35:00,44.26,44.26,44.25,44.26,27449.0,43.9384,43.9384,43.9285,43.9384,27449.0
2023-07-12 13:40:00,44.25,44.26,44.25,44.26,6913.0,43.9285,43.9384,43.9285,43.9384,6913.0
2023-07-12 13:45:00,44.25,44.26,44.24,44.24,71907.0,43.9285,43.9384,43.9186,43.9186,71907.0
2023-07-12 13:50:00,44.24,44.26,44.24,44.25,5145.0,43.9186,43.9384,43.9186,43.9285,5145.0
2023-07-12 13:55:00,44.26,44.26,44.25,44.26,7443.0,43.9384,43.9384,43.9285,43.9384,7443.0
2023-07-12 14:00:00,44.25,44.26,44.24,44.25,20297.0,43.9285,43.9384,43.9186,43.9285,20297.0
2023-07-12 14:05:00,44.25,44.26,44.24,44.26,8206.0,43.9285,43.9384,43.9186,43.9384,8206.0
2023-07-12 14:10:00,44.27,44.27,44.26,44.27,2800.0,43.9484,43.9484,43.9384,43.9484,2800.0
2023-07-12 14:15:00,44.27,44.27,44.26,44.26,2567.0,43.9484,43.9484,43.9384,43.9384,2567.0
2023-07-12 14:20:00,44.26,44.27,44.26,44.26,5240.0,43.9384,43.9484,43.9384,43.9384,5240.0
2023-07-12 14:25:00,44.27,44.27,44.26,44.27,9646.0,43.9484,43.9484,43.9384,43.9484,9646.0
2023-07-12 14:30:00,44.27,44.27,44.26,44.27,7715.0,43.9484,43.9484,43.9384,43.9484,7715.0
2023-07-12 14:35:00,44.27,44.28,44.26,44.27,15763.0,43.9484,43.9583,43.9384,43.9484,15763.0
2023-07-12 14:40:00,44.27,44.27,44.25,44.26,34815.0,43.9484,43.9484,43.9285,43.9384,34815.0
2023-07-12 14:45:00,44.26,44.26,44.25,44.25,6280.0,43.9384,43.9384,43.9285,43.9285,6280.0
2023-07-12 14:50:00,44.26,44.26,44.25,44.26,3549.0,43.9384,43.9384,43.9285,43.9384,3549.0
2023-07-12 14:55:00,44.25,44.26,44.25,44.26,7776.0,43.9285,43.9384,43.9285,43.9384,7776.0
2023-07-12 15:00:00,44.26,44.26,44.25,44.26,24396.0,43.9384,43.9384,43.9285,43.9384,24396.0
2023-07-12 15:05:00,44.26,44.26,44.25,44.26,20545.0,43.9384,43.9384,43.9285,43.9384,20545.0
2023-07-12 15:10:00,44.26,44.26,44.23,44.23,76540.0,43.9384,43.9384,43.9087,43.9087,76540.0
2023-07-12 15:15:00,44.23,44.24,44.23,44.23,26554.0,43.9087,43.9186,43.9087,43.9087,26554.0
2023-07-12 15:20:00,44.23,44.24,44.2,44.2,29241.0,43.9087,43.9186,43.8789,43.8789,29241.0
2023-07-12 15:25:00,44.21,44.21,44.2,44.21,30144.0,43.8888,43.8888,43.8789,43.8888,30144.0
2023-07-12 15:30:00,44.21,44.22,44.2,44.22,25427.0,43.8888,43.8987,43.8789,43.8987,25427.0
2023-07-12 15:35:00,44.22,44.22,44.21,44.21,64131.0,43.8987,43.8987,43.8888,43.8888,64131.0
2023-07-12 15:40:00,44.22,44.22,44.21,44.22,24984.0,43.8987,43.8987,43.8888,43.8987,24984.0
2023-07-12 15:45:00,44.22,44.22,44.21,44.22,42976.0,43.8987,43.8987,43.8888,43.8987,42976.0
2023-07-12 15:50:00,44.21,44.24,44.2,44.23,156846.0,43.8888,43.9186,43.8789,43.9087,156846.0
2023-07-12 15:55:00,44.23,44.26,44.23,44.25,105085.0,43.9087,43.9384,43.9087,43.9285,105085.0
2023-07-13 09:30:00,44.14,44.14,44.06,44.08,207696.0,43.8193,43.8193,43.7399,43.7597,207696.0
2023-07-13 09:35:00,44.08,44.1,44.08,44.09,49246.0,43.7597,43.7796,43.7597,43.7697,49246.0
2023-07-13 09:40:00,44.09,44.1,44.08,44.1,135645.0,43.7697,43.7796,43.7597,43.7796,135645.0
2023-07-13 09:45:00,44.1,44.11,44.09,44.1,43163.0,43.7796,43.7895,43.7697,43.7796,43163.0
2023-07-13 09:50:00,44.1,44.13,44.09,44.12,117125.0,43.7796,43.8094,43.7697,43.7995,117125.0
2023-07-13 09:55:00,44.12,44.14,44.11,44.13,88326.0,43.7995,43.8193,43.7895,43.8094,88326.0
2023-07-13 10:00:00,44.13,44.14,44.11,44.13,73148.0,43.8094,43.8193,43.7895,43.8094,73148.0
2023-07-13 10:05:00,44.13,44.15,44.12,44.15,105524.0,43.8094,43.8292,43.7995,43.8292,105524.0
2023-07-13 10:10:00,44.15,44.15,44.13,44.14,88425.0,43.8292,43.8292,43.8094,43.8193,88425.0
2023-07-13 10:15:00,44.14,44.15,44.13,44.13,40154.0,43.8193,43.8292,43.8094,43.8094,40154.0
2023-07-13 10:20:00,44.14,44.14,44.13,44.13,43644.0,43.8193,43.8193,43.8094,43.8094,43644.0
2023-07-13 10:25:00,44.14,44.15,44.13,44.14,43199.0,43.8193,43.8292,43.8094,43.8193,43199.0
2023-07-13 10:30:00,44.15,44.16,44.14,44.15,32673.0,43.8292,43.8392,43.8193,43.8292,32673.0
2023-07-13 10:35:00,44.16,44.18,44.15,44.18,45052.0,43.8392,43.859,43.8292,43.859,45052.0
2023-07-13 10:40:00,44.17,44.18,44.17,44.18,8747.0,43.8491,43.859,43.8491,43.859,8747.0
2023-07-13 10:45:00,44.18,44.2,44.18,44.19,45078.0,43.859,43.8789,43.859,43.8689,45078.0
2023-07-13 10:50:00,44.18,44.2,44.18,44.2,19966.0,43.859,43.8789,43.859,43.8789,19966.0
2023-07-13 10:55:00,44.2,44.21,44.19,44.21,26559.0,43.8789,43.8888,43.8689,43.8888,26559.0
2023-07-13 11:00:00,44.21,44.21,44.2,44.21,33562.0,43.8888,43.8888,43.8789,43.8888,33562.0
2023-07-13 11:05:00,44.21,44.21,44.19,44.2,31672.0,43.8888,43.8888,43.8689,43.8789,31672.0
2023-07-13 11:10:00,44.2,44.2,44.17,44.18,17133.0,43.8789,43.8789,43.8491,43.859,17133.0
2023-07-13 11:15:00,44.18,44.19,44.17,44.19,55301.0,43.859,43.8689,43.8491,43.8689,55301.0
2023-07-13 11:20:00,44.19,44.19,44.17,44.19,15738.0,43.8689,43.8689,43.8491,43.8689,15738.0
2023-07-13 11:25:00,44.19,44.19,44.18,44.19,9873.0,43.8689,43.8689,43.859,43.8689,9873.0
2023-07-13 11:30:00,44.19,44.19,44.17,44.18,24346.0,43.8689,43.8689,43.8491,43.859,24346.0
2023-07-13 11:35:00,44.18,44.19,44.17,44.19,84532.0,43.859,43.8689,43.8491,43.8689,84532.0
2023-07-13 11:40:00,44.19,44.19,44.18,44.19,15262.0,43.8689,43.8689,43.859,43.8689,15262.0
2023-07-13 11:45:00,44.19,44.19,44.17,44.18,135314.0,43.8689,43.8689,43.8491,43.859,135314.0
2023-07-13 11:50:00,44.18,44.18,44.17,44.18,12552.0,43.859,43.859,43.8491,43.859,12552.0
2023-07-13 11:55:00,44.17,44.18,44.17,44.18,23386.0,43.8491,43.859,43.8491,43.859,23386.0
2023-07-13 12:00:00,44.18,44.18,44.17,44.18,28180.0,43.859,43.859,43.8491,43.859,28180.0
2023-07-13 12:05:00,44.18,44.18,44.17,44.18,18916.0,43.859,43.859,43.8491,43.859,18916.0
2023-07-13 12:10:00,44.18,44.19,44.18,44.19,54245.0,43.859,43.8689,43.859,43.8689,54245.0
2023-07-13 12:15:00,44.19,44.19,44.18,44.19,19279.0,43.8689,43.8689,43.859,43.8689,19279.0
2023-07-13 12:20:00,44.18,44.19,44.18,44.19,27504.0,43.859,43.8689,43.859,43.8689,27504.0
2023-07-13 12:25:00,44.19,44.21,44.18,44.2,35039.0,43.8689,43.8888,43.859,43.8789,35039.0
2023-07-13 12:30:00,44.21,44.21,44.2,44.21,14612.0,43.8888,43.8888,43.8789,43.8888,14612.0
2023-07-13 12:35:00,44.21,44.21,44.2,44.2,5283.0,43.8888,43.8888,43.8789,43.8789,5283.0
2023-07-13 12:40:00,44.2,44.21,44.2,44.21,26072.0,43.8789,43.8888,43.8789,43.8888,26072.0
2023-07-13 12:45:00,44.2,44.21,44.18,44.19,66086.0,43.8789,43.8888,43.859,43.8689,66086.0
2023-07-13 12:50:00,44.18,44.19,44.18,44.19,18566.0,43.859,43.8689,43.859,43.8689,18566.0
2023-07-13 12:55:00,44.19,44.19,44.18,44.19,6660.0,43.8689,43.8689,43.859,43.8689,6660.0
2023-07-13 13:00:00,44.19,44.19,44.18,44.19,6445.0,43.8689,43.8689,43.859,43.8689,6445.0
2023-07-13 13:05:00,44.19,44.19,44.18,44.19,9324.0,43.8689,43.8689,43.859,43.8689,9324.0
2023-07-13 13:10:00,44.18,44.19,44.17,44.19,23013.0,43.859,43.8689,43.8491,43.8689,23013.0
2023-07-13 13:15:00,44.19,44.19,44.16,44.16,333661.0,43.8689,43.8689,43.8392,43.8392,333661.0
2023-07-13 13:20:00,44.16,44.17,44.15,44.15,26775.0,43.8392,43.8491,43.8292,43.8292,26775.0
2023-07-13 13:25:00,44.16,44.16,44.14,44.15,69059.0,43.8392,43.8392,43.8193,43.8292,69059.0
2023-07-13 13:30:00,44.15,44.16,44.14,44.15,25345.0,43.8292,43.8392,43.8193,43.8292,25345.0
2023-07-13 13:35:00,44.16,44.16,44.15,44.16,8213.0,43.8392,43.8392,43.8292,43.8392,8213.0
2023-07-13 13:40:00,44.16,44.18,44.15,44.18,61080.0,43.8392,43.859,43.8292,43.859,61080.0
2023-07-13 13:45:00,44.17,44.2,44.17,44.2,76693.0,43.8491,43.8789,43.8491,43.8789,76693.0
2023-07-13 13:50:00,44.2,44.21,44.19,44.21,39359.0,43.8789,43.8888,43.8689,43.8888,39359.0
2023-07-13 13:55:00,44.2,44.21,44.19,44.19,8761.0,43.8789,43.8888,43.8689,43.8689,8761.0
2023-07-13 14:00:00,44.2,44.2,44.18,44.19,22947.0,43.8789,43.8789,43.859,43.8689,22947.0
2023-07-13 14:05:00,44.19,44.2,44.18,44.2,38398.0,43.8689,43.8789,43.859,43.8789,38398.0
2023-07-13 14:10:00,44.2,44.21,44.19,44.21,42312.0,43.8789,43.8888,43.8689,43.8888,42312.0
2023-07-13 14:15:00,44.21,44.21,44.2,44.21,11646.0,43.8888,43.8888,43.8789,43.8888,11646.0
2023-07-13 14:20:00,44.21,44.21,44.2,44.21,14376.0,43.8888,43.8888,43.8789,43.8888,14376.0
2023-07-13 14:25:00,44.21,44.21,44.2,44.21,21599.0,43.8888,43.8888,43.8789,43.8888,21599.0
2023-07-13 14:30:00,44.2,44.21,44.18,44.19,185767.0,43.8789,43.8888,43.859,43.8689,185767.0
2023-07-13 14:35:00,44.19,44.19,44.17,44.17,21707.0,43.8689,43.8689,43.8491,43.8491,21707.0
2023-07-13 14:40:00,44.18,44.21,44.15,44.16,948549.0,43.859,43.8888,43.8292,43.8392,948549.0
2023-07-13 14:45:00,44.16,44.16,44.15,44.16,30754.0,43.8392,43.8392,43.8292,43.8392,30754.0
2023-07-13 14:50:00,44.16,44.16,44.15,44.15,45593.0,43.8392,43.8392,43.8292,43.8292,45593.0
2023-07-13 14:55:00,44.16,44.16,44.15,44.15,27212.0,43.8392,43.8392,43.8292,43.8292,27212.0
2023-07-13 15:00:00,44.16,44.16,44.15,44.16,37362.0,43.8392,43.8392,43.8292,43.8392,37362.0
2023-07-13 15:05:00,44.16,44.16,44.15,44.16,35738.0,43.8392,43.8392,43.8292,43.8392,35738.0
2023-07-13 15:10:00,44.16,44.16,44.15,44.16,51739.0,43.8392,43.8392,43.8292,43.8392,51739.0
2023-07-13 15:15:00,44.16,44.16,44.15,44.16,51701.0,43.8392,43.8392,43.8292,43.8392,51701.0
2023-07-13 15:20:00,44.16,44.16,44.15,44.16,28893.0,43.8392,43.8392,43.8292,43.8392,28893.0
2023-07-13 15:25:00,44.15,44.16,44.15,44.16,33816.0,43.8292,43.8392,43.8292,43.8392,33816.0
2023-07-13 15:30:00,44.16,44.17,44.15,44.16,61394.0,43.8392,43.8491,43.8292,43.8392,61394.0
2023-07-13 15:35:00,44.16,44.17,44.16,44.16,40863.0,43.8392,43.8491,43.8392,43.8392,40863.0
2023-07-13 15:40:00,44.16,44.18,44.16,44.18,47932.0,43.8392,43.859,43.8392,43.859,47932.0
2023-07-13 15:45:00,44.18,44.18,44.17,44.18,37805.0,43.859,43.859,43.8491,43.859,37805.0
2023-07-13 15:50:00,44.17,44.18,44.17,44.18,48062.0,43.8491,43.859,43.8491,43.859,48062.0
2023-07-13 15:55:00,44.18,44.18,44.17,44.18,131786.0,43.859,43.859,43.8491,43.859,131786.0
2023-07-14 09:30:00,44.35,44.35,44.29,44.29,81625.0,44.0278,44.0278,43.9682,43.9682,81625.0
2023-07-14 09:35:00,44.3,44.3,44.23,44.24,79594.0,43.9781,43.9781,43.9087,43.9186,79594.0
2023-07-14 09:40:00,44.24,44.24,44.2,44.22,81496.0,43.9186,43.9186,43.8789,43.8987,81496.0
2023-07-14 09:45:00,44.22,44.23,44.21,44.23,27216.0,43.8987,43.9087,43.8888,43.9087,27216.0
2023-07-14 09:50:00,44.23,44.26,44.22,44.26,9048.0,43.9087,43.9384,43.8987,43.9384,9048.0
2023-07-14 09:55:00,44.26,44.27,44.25,44.27,15377.0,43.9384,43.9484,43.9285,43.9484,15377.0
2023-07-14 10:00:00,44.26,44.27,44.21,44.23,39960.0,43.9384,43.9484,43.8888,43.9087,39960.0
2023-07-14 10:05:00,44.23,44.26,44.22,44.26,16381.0,43.9087,43.9384,43.8987,43.9384,16381.0
2023-07-14 10:10:00,44.26,44.28,44.23,44.26,13844.0,43.9384,43.9583,43.9087,43.9384,13844.0
2023-07-14 10:15:00,44.25,44.27,44.25,44.26,15919.0,43.9285,43.9484,43.9285,43.9384,15919.0
2023-07-14 10:20:00,44.25,44.28,44.25,44.28,7850.0,43.9285,43.9583,43.9285,43.9583,7850.0
2023-07-14 10:25:00,44.28,44.3,44.26,44.27,15874.0,43.9583,43.9781,43.9384,43.9484,15874.0
2023-07-14 10:30:00,44.26,44.27,44.25,44.26,31346.0,43.9384,43.9484,43.9285,43.9384,31346.0
2023-07-14 10:35:00,44.26,44.26,44.24,44.26,13584.0,43.9384,43.9384,43.9186,43.9384,13584.0
2023-07-14 10:40:00,44.25,44.26,44.24,44.26,20400.0,43.9285,43.9384,43.9186,43.9384,20400.0
2023-07-14 10:45:00,44.26,44.27,44.23,44.23,32416.0,43.9384,43.9484,43.9087,43.9087,32416.0
2023-07-14 10:50:00,44.23,44.26,44.23,44.26,20317.0,43.9087,43.9384,43.9087,43.9384,20317.0
2023-07-14 10:55:00,44.26,44.27,44.25,44.27,33997.0,43.9384,43.9484,43.9285,43.9484,33997.0
2023-07-14 11:00:00,44.27,44.28,44.26,44.27,11791.0,43.9484,43.9583,43.9384,43.9484,11791.0
2023-07-14 11:05:00,44.27,44.29,44.26,44.29,92006.0,43.9484,43.9682,43.9384,43.9682,92006.0
2023-07-14 11:10:00,44.29,44.3,44.28,44.3,39492.0,43.9682,43.9781,43.9583,43.9781,39492.0
2023-07-14 11:15:00,44.3,44.3,44.29,44.3,4565.0,43.9781,43.9781,43.9682,43.9781,4565.0
2023-07-14 11:20:00,44.3,44.3,44.29,44.3,5100.0,43.9781,43.9781,43.9682,43.9781,5100.0
2023-07-14 11:25:00,44.29,44.31,44.28,44.29,42188.0,43.9682,43.9881,43.9583,43.9682,42188.0
2023-07-14 11:30:00,44.29,44.3,44.28,44.29,103993.0,43.9682,43.9781,43.9583,43.9682,103993.0
2023-07-14 11:35:00,44.29,44.29,44.27,44.29,15693.0,43.9682,43.9682,43.9484,43.9682,15693.0
2023-07-14 11:40:00,44.29,44.29,44.26,44.27,33411.0,43.9682,43.9682,43.9384,43.9484,33411.0
2023-07-14 11:45:00,44.27,44.27,44.25,44.26,7278.0,43.9484,43.9484,43.9285,43.9384,7278.0
2023-07-14 11:50:00,44.26,44.26,44.25,44.26,11664.0,43.9384,43.9384,43.9285,43.9384,11664.0
2023-07-14 11:55:00,44.26,44.28,44.26,44.27,44156.0,43.9384,43.9583,43.9384,43.9484,44156.0
2023-07-14 12:00:00,44.27,44.27,44.25,44.27,27196.0,43.9484,43.9484,43.9285,43.9484,27196.0
2023-07-14 12:05:00,44.27,44.27,44.25,44.27,29934.0,43.9484,43.9484,43.9285,43.9484,29934.0
2023-07-14 12:10:00,44.27,44.27,44.25,44.26,3572.0,43.9484,43.9484,43.9285,43.9384,3572.0
2023-07-14 12:15:00,44.26,44.27,44.24,44.25,18871.0,43.9384,43.9484,43.9186,43.9285,18871.0
2023-07-14 12:20:00,44.25,44.25,44.24,44.25,26089.0,43.9285,43.9285,43.9186,43.9285,26089.0
2023-07-14 12:25:00,44.25,44.25,44.23,44.23,10315.0,43.9285,43.9285,43.9087,43.9087,10315.0
2023-07-14 12:30:00,44.23,44.24,44.22,44.23,22848.0,43.9087,43.9186,43.8987,43.9087,22848.0
2023-07-14 12:35:00,44.23,44.25,44.22,44.25,35090.0,43.9087,43.9285,43.8987,43.9285,35090.0
2023-07-14 12:40:00,44.24,44.26,44.23,44.25,17306.0,43.9186,43.9384,43.9087,43.9285,17306.0
2023-07-14 12:45:00,44.26,44.26,44.24,44.25,17026.0,43.9384,43.9384,43.9186,43.9285,17026.0
2023-07-14 12:50:00,44.25,44.27,44.25,44.27,9130.0,43.9285,43.9484,43.9285,43.9484,9130.0
2023-07-14 12:55:00,44.26,44.27,44.25,44.26,16449.0,43.9384,43.9484,43.9285,43.9384,16449.0
2023-07-14 13:00:00,44.26,44.26,44.25,44.26,6845.0,43.9384,43.9384,43.9285,43.9384,6845.0
2023-07-14 13:05:00,44.26,44.26,44.25,44.26,12530.0,43.9384,43.9384,43.9285,43.9384,12530.0
2023-07-14 13:10:00,44.26,44.26,44.24,44.25,26642.0,43.9384,43.9384,43.9186,43.9285,26642.0
2023-07-14 13:15:00,44.25,44.25,44.24,44.25,13630.0,43.9285,43.9285,43.9186,43.9285,13630.0
2023-07-14 13:20:00,44.25,44.26,44.25,44.26,20243.0,43.9285,43.9384,43.9285,43.9384,20243.0
2023-07-14 13:25:00,44.26,44.27,44.25,44.27,4539.0,43.9384,43.9484,43.9285,43.9484,4539.0
2023-07-14 13:30:00,44.27,44.27,44.26,44.27,1257.0,43.9484,43.9484,43.9384,43.9484,1257.0
2023-07-14 13:35:00,44.27,44.28,44.27,44.27,3588.0,43.9484,43.9583,43.9484,43.9484,3588.0
2023-07-14 13:40:00,44.28,44.28,44.27,44.27,3250.0,43.9583,43.9583,43.9484,43.9484,3250.0
2023-07-14 13:45:00,44.27,44.28,44.27,44.28,4851.0,43.9484,43.9583,43.9484,43.9583,4851.0
2023-07-14 13:50:00,44.28,44.28,44.27,44.27,2540.0,43.9583,43.9583,43.9484,43.9484,2540.0
2023-07-14 13:55:00,44.27,44.28,44.27,44.27,5975.0,43.9484,43.9583,43.9484,43.9484,5975.0
2023-07-14 14:00:00,44.27,44.28,44.27,44.27,3449.0,43.9484,43.9583,43.9484,43.9484,3449.0
2023-07-14 14:05:00,44.27,44.28,44.27,44.28,7471.0,43.9484,43.9583,43.9484,43.9583,7471.0
2023-07-14 14:10:00,44.27,44.29,44.27,44.28,18286.0,43.9484,43.9682,43.9484,43.9583,18286.0
2023-07-14 14:15:00,44.29,44.29,44.27,44.27,10779.0,43.9682,43.9682,43.9484,43.9484,10779.0
2023-07-14 14:20:00,44.27,44.27,44.25,44.26,8459.0,43.9484,43.9484,43.9285,43.9384,8459.0
2023-07-14 14:25:00,44.26,44.26,44.25,44.26,23480.0,43.9384,43.9384,43.9285,43.9384,23480.0
2023-07-14 14:30:00,44.26,44.26,44.25,44.26,9450.0,43.9384,43.9384,43.9285,43.9384,9450.0
2023-07-14 14:35:00,44.26,44.26,44.24,44.25,6749.0,43.9384,43.9384,43.9186,43.9285,6749.0
2023-07-14 14:40:00,44.25,44.25,44.24,44.25,4589.0,43.9285,43.9285,43.9186,43.9285,4589.0
2023-07-14 14:45:00,44.25,44.26,44.24,44.26,10451.0,43.9285,43.9384,43.9186,43.9384,10451.0
2023-07-14 14:50:00,44.26,44.27,44.25,44.27,5496.0,43.9384,43.9484,43.9285,43.9484,5496.0
2023-07-14 14:55:00,44.27,44.27,44.24,44.25,41419.0,43.9484,43.9484,43.9186,43.9285,41419.0
2023-07-14 15:00:00,44.25,44.25,44.22,44.23,14445.0,43.9285,43.9285,43.8987,43.9087,14445.0
2023-07-14 15:05:00,44.22,44.24,44.22,44.24,12785.0,43.8987,43.9186,43.8987,43.9186,12785.0
2023-07-14 15:10:00,44.24,44.25,44.24,44.25,8188.0,43.9186,43.9285,43.9186,43.9285,8188.0
2023-07-14 15:15:00,44.25,44.27,44.24,44.27,119018.0,43.9285,43.9484,43.9186,43.9484,119018.0
2023-07-14 15:20:00,44.27,44.27,44.25,44.26,45909.0,43.9484,43.9484,43.9285,43.9384,45909.0
2023-07-14 15:25:00,44.26,44.27,44.25,44.27,10344.0,43.9384,43.9484,43.9285,43.9484,10344.0
2023-07-14 15:30:00,44.27,44.27,44.26,44.27,11770.0,43.9484,43.9484,43.9384,43.9484,11770.0
2023-07-14 15:35:00,44.27,44.28,44.26,44.28,29019.0,43.9484,43.9583,43.9384,43.9583,29019.0
2023-07-14 15:40:00,44.28,44.28,44.27,44.28,9936.0,43.9583,43.9583,43.9484,43.9583,9936.0
2023-07-14 15:45:00,44.27,44.29,44.27,44.29,24926.0,43.9484,43.9682,43.9484,43.9682,24926.0
2023-07-14 15:50:00,44.29,44.3,44.28,44.29,41154.0,43.9682,43.9781,43.9583,43.9682,41154.0
2023-07-14 15:55:00,44.3,44.3,44.25,44.27,236649.0,43.9781,43.9781,43.9285,43.9484,236649.0
2023-07-17 09:30:00,44.39,44.42,44.36,44.41,104198.0,44.0675,44.0973,44.0377,44.0873,104198.0
2023-07-17 09:35:00,44.42,44.42,44.37,44.38,146009.0,44.0973,44.0973,44.0476,44.0576,146009.0
2023-07-17 09:40:00,44.38,44.4,44.37,44.4,34105.0,44.0576,44.0774,44.0476,44.0774,34105.0
2023-07-17 09:45:00,44.4,44.44,44.39,44.44,27895.0,44.0774,44.1171,44.0675,44.1171,27895.0
2023-07-17 09:50:00,44.44,44.53,44.43,44.53,88908.0,44.1171,44.2065,44.1072,44.2065,88908.0
2023-07-17 09:55:00,44.53,44.57,44.53,44.57,108974.0,44.2065,44.2462,44.2065,44.2462,108974.0
2023-07-17 10:00:00,44.57,44.58,44.56,44.57,23977.0,44.2462,44.2561,44.2363,44.2462,23977.0
2023-07-17 10:05:00,44.57,44.58,44.53,44.53,37398.0,44.2462,44.2561,44.2065,44.2065,37398.0
2023-07-17 10:10:00,44.53,44.54,44.51,44.54,34207.0,44.2065,44.2164,44.1866,44.2164,34207.0
2023-07-17 10:15:00,44.54,44.55,44.52,44.54,29581.0,44.2164,44.2263,44.1965,44.2164,29581.0
2023-07-17 10:20:00,44.53,44.55,44.52,44.55,16307.0,44.2065,44.2263,44.1965,44.2263,16307.0
2023-07-17 10:25:00,44.55,44.55,44.54,44.55,24948.0,44.2263,44.2263,44.2164,44.2263,24948.0
2023-07-17 10:30:00,44.55,44.55,44.54,44.55,35194.0,44.2263,44.2263,44.2164,44.2263,35194.0
2023-07-17 10:35:00,44.55,44.55,44.53,44.55,26080.0,44.2263,44.2263,44.2065,44.2263,26080.0
2023-07-17 10:40:00,44.54,44.56,44.54,44.55,26629.0,44.2164,44.2363,44.2164,44.2263,26629.0
2023-07-17 10:45:00,44.56,44.58,44.55,44.58,17877.0,44.2363,44.2561,44.2263,44.2561,17877.0
2023-07-17 10:50:00,44.57,44.58,44.56,44.57,19951.0,44.2462,44.2561,44.2363,44.2462,19951.0
2023-07-17 10:55:00,44.57,44.57,44.55,44.55,10526.0,44.2462,44.2462,44.2263,44.2263,10526.0
2023-07-17 11:00:00,44.55,44.56,44.55,44.55,12148.0,44.2263,44.2363,44.2263,44.2263,12148.0
2023-07-17 11:05:00,44.55,44.57,44.55,44.55,32834.0,44.2263,44.2462,44.2263,44.2263,32834.0
2023-07-17 11:10:00,44.56,44.56,44.54,44.54,56045.0,44.2363,44.2363,44.2164,44.2164,56045.0
2023-07-17 11:15:00,44.54,44.55,44.54,44.54,6049.0,44.2164,44.2263,44.2164,44.2164,6049.0
2023-07-17 11:20:00,44.55,44.55,44.53,44.54,55535.0,44.2263,44.2263,44.2065,44.2164,55535.0
2023-07-17 11:25:00,44.54,44.54,44.52,44.53,18610.0,44.2164,44.2164,44.1965,44.2065,18610.0
2023-07-17 11:30:00,44.53,44.54,44.52,44.54,21635.0,44.2065,44.2164,44.1965,44.2164,21635.0
2023-07-17 11:35:00,44.54,44.55,44.53,44.55,22561.0,44.2164,44.2263,44.2065,44.2263,22561.0
2023-07-17 11:40:00,44.54,44.55,44.54,44.55,4576.0,44.2164,44.2263,44.2164,44.2263,4576.0
2023-07-17 11:45:00,44.55,44.56,44.54,44.55,18458.0,44.2263,44.2363,44.2164,44.2263,18458.0
2023-07-17 11:50:00,44.55,44.56,44.55,44.55,10340.0,44.2263,44.2363,44.2263,44.2263,10340.0
2023-07-17 11:55:00,44.55,44.56,44.55,44.55,17188.0,44.2263,44.2363,44.2263,44.2263,17188.0
2023-07-17 12:00:00,44.55,44.56,44.55,44.55,21693.0,44.2263,44.2363,44.2263,44.2263,21693.0
2023-07-17 12:05:00,44.55,44.57,44.55,44.57,17216.0,44.2263,44.2462,44.2263,44.2462,17216.0
2023-07-17 12:10:00,44.56,44.57,44.56,44.57,9022.0,44.2363,44.2462,44.2363,44.2462,9022.0
2023-07-17 12:15:00,44.56,44.57,44.55,44.55,11826.0,44.2363,44.2462,44.2263,44.2263,11826.0
2023-07-17 12:20:00,44.55,44.56,44.55,44.55,3577.0,44.2263,44.2363,44.2263,44.2263,3577.0
2023-07-17 12:25:00,44.55,44.56,44.54,44.55,6701.0,44.2263,44.2363,44.2164,44.2263,6701.0
2023-07-17 12:30:00,44.54,44.55,44.53,44.54,55678.0,44.2164,44.2263,44.2065,44.2164,55678.0
2023-07-17 12:35:00,44.53,44.54,44.52,44.53,9553.0,44.2065,44.2164,44.1965,44.2065,9553.0
2023-07-17 12:40:00,44.53,44.53,44.52,44.53,20143.0,44.2065,44.2065,44.1965,44.2065,20143.0
2023-07-17 12:45:00,44.52,44.53,44.52,44.52,6614.0,44.1965,44.2065,44.1965,44.1965,6614.0
2023-07-17 12:50:00,44.52,44.53,44.52,44.53,50446.0,44.1965,44.2065,44.1965,44.2065,50446.0
2023-07-17 12:55:00,44.53,44.54,44.53,44.54,2124.0,44.2065,44.2164,44.2065,44.2164,2124.0
2023-07-17 13:00:00,44.54,44.54,44.53,44.54,8779.0,44.2164,44.2164,44.2065,44.2164,8779.0
2023-07-17 13:05:00,44.54,44.54,44.53,44.54,4648.0,44.2164,44.2164,44.2065,44.2164,4648.0
2023-07-17 13:10:00,44.54,44.54,44.53,44.53,1227.0,44.2164,44.2164,44.2065,44.2065,1227.0
2023-07-17 13:15:00,44.54,44.54,44.53,44.53,4405.0,44.2164,44.2164,44.2065,44.2065,4405.0
2023-07-17 13:20:00,44.53,44.54,44.53,44.54,5057.0,44.2065,44.2164,44.2065,44.2164,5057.0
2023-07-17 13:25:00,44.54,44.54,44.52,44.52,5685.0,44.2164,44.2164,44.1965,44.1965,5685.0
2023-07-17 13:30:00,44.52,44.53,44.52,44.52,1137.0,44.1965,44.2065,44.1965,44.1965,1137.0
2023-07-17 13:35:00,44.53,44.53,44.52,44.52,2108.0,44.2065,44.2065,44.1965,44.1965,2108.0
2023-07-17 13:40:00,44.53,44.54,44.52,44.53,7421.0,44.2065,44.2164,44.1965,44.2065,7421.0
2023-07-17 13:45:00,44.54,44.56,44.54,44.55,13921.0,44.2164,44.2363,44.2164,44.2263,13921.0
2023-07-17 13:50:00,44.55,44.56,44.54,44.54,23300.0,44.2263,44.2363,44.2164,44.2164,23300.0
2023-07-17 13:55:00,44.54,44.55,44.53,44.53,9533.0,44.2164,44.2263,44.2065,44.2065,9533.0
2023-07-17 14:00:00,44.54,44.55,44.54,44.55,2830.0,44.2164,44.2263,44.2164,44.2263,2830.0
2023-07-17 14:05:00,44.55,44.55,44.54,44.55,2618.0,44.2263,44.2263,44.2164,44.2263,2618.0
2023-07-17 14:10:00,44.55,44.55,44.54,44.55,8420.0,44.2263,44.2263,44.2164,44.2263,8420.0
2023-07-17 14:15:00,44.55,44.55,44.54,44.55,9133.0,44.2263,44.2263,44.2164,44.2263,9133.0
2023-07-17 14:20:00,44.55,44.55,44.53,44.55,38116.0,44.2263,44.2263,44.2065,44.2263,38116.0
2023-07-17 14:25:00,44.55,44.55,44.53,44.54,45064.0,44.2263,44.2263,44.2065,44.2164,45064.0
2023-07-17 14:30:00,44.54,44.55,44.53,44.54,8056.0,44.2164,44.2263,44.2065,44.2164,8056.0
2023-07-17 14:35:00,44.55,44.55,44.54,44.54,4518.0,44.2263,44.2263,44.2164,44.2164,4518.0
2023-07-17 14:40:00,44.54,44.55,44.54,44.55,8747.0,44.2164,44.2263,44.2164,44.2263,8747.0
2023-07-17 14:45:00,44.55,44.55,44.54,44.54,2703.0,44.2263,44.2263,44.2164,44.2164,2703.0
2023-07-17 14:50:00,44.54,44.55,44.54,44.54,12190.0,44.2164,44.2263,44.2164,44.2164,12190.0
2023-07-17 14:55:00,44.54,44.55,44.54,44.54,2514.0,44.2164,44.2263,44.2164,44.2164,2514.0
2023-07-17 15:00:00,44.55,44.56,44.54,44.55,13336.0,44.2263,44.2363,44.2164,44.2263,13336.0
2023-07-17 15:05:00,44.55,44.56,44.55,44.56,800.0,44.2263,44.2363,44.2263,44.2363,800.0
2023-07-17 15:10:00,44.56,44.56,44.55,44.56,3294.0,44.2363,44.2363,44.2263,44.2363,3294.0
2023-07-17 15:15:00,44.55,44.58,44.55,44.58,65277.0,44.2263,44.2561,44.2263,44.2561,65277.0
2023-07-17 15:20:00,44.58,44.58,44.56,44.56,54093.0,44.2561,44.2561,44.2363,44.2363,54093.0
2023-07-17 15:25:00,44.57,44.57,44.56,44.57,7844.0,44.2462,44.2462,44.2363,44.2462,7844.0
2023-07-17 15:30:00,44.56,44.57,44.56,44.56,15540.0,44.2363,44.2462,44.2363,44.2363,15540.0
2023-07-17 15:35:00,44.56,44.57,44.56,44.57,8760.0,44.2363,44.2462,44.2363,44.2462,8760.0
2023-07-17 15:40:00,44.57,44.57,44.56,44.57,19760.0,44.2462,44.2462,44.2363,44.2462,19760.0
2023-07-17 15:45:00,44.57,44.57,44.56,44.57,20879.0,44.2462,44.2462,44.2363,44.2462,20879.0
2023-07-17 15:50:00,44.56,44.57,44.55,44.57,64462.0,44.2363,44.2462,44.2263,44.2462,64462.0
2023-07-17 15:55:00,44.56,44.57,44.55,44.56,140111.0,44.2363,44.2462,44.2263,44.2363,140111.0
2023-07-18 09:30:00,44.6,44.6,44.47,44.49,277319.0,44.276,44.276,44.1469,44.1668,277319.0
2023-07-18 09:35:00,44.48,44.53,44.48,44.53,163021.0,44.1568,44.2065,44.1568,44.2065,163021.0
2023-07-18 09:40:00,44.52,44.53,44.49,44.5,30345.0,44.1965,44.2065,44.1668,44.1767,30345.0
2023-07-18 09:45:00,44.5,44.51,44.46,44.48,42466.0,44.1767,44.1866,44.137,44.1568,42466.0
2023-07-18 09:50:00,44.48,44.5,44.46,44.5,70279.0,44.1568,44.1767,44.137,44.1767,70279.0
2023-07-18 09:55:00,44.49,44.51,44.48,44.51,20326.0,44.1668,44.1866,44.1568,44.1866,20326.0
2023-07-18 10:00:00,44.51,44.53,44.51,44.52,11998.0,44.1866,44.2065,44.1866,44.1965,11998.0
2023-07-18 10:05:00,44.51,44.52,44.5,44.52,14472.0,44.1866,44.1965,44.1767,44.1965,14472.0
2023-07-18 10:10:00,44.52,44.53,44.51,44.51,24277.0,44.1965,44.2065,44.1866,44.1866,24277.0
2023-07-18 10:15:00,44.52,44.52,44.5,44.51,48290.0,44.1965,44.1965,44.1767,44.1866,48290.0
2023-07-18 10:20:00,44.51,44.52,44.5,44.52,62687.0,44.1866,44.1965,44.1767,44.1965,62687.0
2023-07-18 10:25:00,44.51,44.54,44.5,44.53,40200.0,44.1866,44.2164,44.1767,44.2065,40200.0
2023-07-18 10:30:00,44.54,44.55,44.53,44.53,32190.0,44.2164,44.2263,44.2065,44.2065,32190.0
2023-07-18 10:35:00,44.53,44.55,44.52,44.54,24200.0,44.2065,44.2263,44.1965,44.2164,24200.0
2023-07-18 10:40:00,44.54,44.55,44.53,44.55,17107.0,44.2164,44.2263,44.2065,44.2263,17107.0
2023-07-18 10:45:00,44.55,44.55,44.53,44.55,26934.0,44.2263,44.2263,44.2065,44.2263,26934.0
2023-07-18 10:50:00,44.55,44.55,44.54,44.55,39363.0,44.2263,44.2263,44.2164,44.2263,39363.0
2023-07-18 10:55:00,44.54,44.55,44.54,44.55,6197.0,44.2164,44.2263,44.2164,44.2263,6197.0
2023-07-18 11:00:00,44.55,44.55,44.54,44.54,7869.0,44.2263,44.2263,44.2164,44.2164,7869.0
2023-07-18 11:05:00,44.55,44.56,44.54,44.56,20497.0,44.2263,44.2363,44.2164,44.2363,20497.0
2023-07-18 11:10:00,44.55,44.56,44.55,44.55,5305.0,44.2263,44.2363,44.2263,44.2263,5305.0
2023-07-18 11:15:00,44.55,44.56,44.54,44.55,28673.0,44.2263,44.2363,44.2164,44.2263,28673.0
2023-07-18 11:20:00,44.55,44.55,44.54,44.55,4158.0,44.2263,44.2263,44.2164,44.2263,4158.0
2023-07-18 11:25:00,44.55,44.55,44.54,44.55,9712.0,44.2263,44.2263,44.2164,44.2263,9712.0
2023-07-18 11:30:00,44.54,44.54,44.52,44.52,58883.0,44.2164,44.2164,44.1965,44.1965,58883.0
2023-07-18 11:35:00,44.52,44.52,44.51,44.52,10207.0,44.1965,44.1965,44.1866,44.1965,10207.0
2023-07-18 11:40:00,44.51,44.52,44.5,44.51,13605.0,44.1866,44.1965,44.1767,44.1866,13605.0
2023-07-18 11:45:00,44.51,44.51,44.5,44.51,34282.0,44.1866,44.1866,44.1767,44.1866,34282.0
2023-07-18 11:50:00,44.51,44.52,44.5,44.51,60335.0,44.1866,44.1965,44.1767,44.1866,60335.0
2023-07-18 11:55:00,44.51,44.52,44.5,44.51,24593.0,44.1866,44.1965,44.1767,44.1866,24593.0
2023-07-18 12:00:00,44.51,44.52,44.5,44.5,8430.0,44.1866,44.1965,44.1767,44.1767,8430.0
2023-07-18 12:05:00,44.5,44.51,44.5,44.5,13424.0,44.1767,44.1866,44.1767,44.1767,13424.0
2023-07-18 12:10:00,44.51,44.51,44.5,44.51,10664.0,44.1866,44.1866,44.1767,44.1866,10664.0
2023-07-18 12:15:00,44.51,44.51,44.5,44.51,21890.0,44.1866,44.1866,44.1767,44.1866,21890.0
2023-07-18 12:20:00,44.51,44.51,44.49,44.5,24409.0,44.1866,44.1866,44.1668,44.1767,24409.0
2023-07-18 12:25:00,44.5,44.52,44.49,44.52,37291.0,44.1767,44.1965,44.1668,44.1965,37291.0
2023-07-18 12:30:00,44.52,44.52,44.51,44.52,13624.0,44.1965,44.1965,44.1866,44.1965,13624.0
2023-07-18 12:35:00,44.52,44.52,44.51,44.51,19818.0,44.1965,44.1965,44.1866,44.1866,19818.0
2023-07-18 12:40:00,44.51,44.52,44.5,44.5,30219.0,44.1866,44.1965,44.1767,44.1767,30219.0
2023-07-18 12:45:00,44.51,44.51,44.48,44.49,24164.0,44.1866,44.1866,44.1568,44.1668,24164.0
2023-07-18 12:50:00,44.49,44.49,44.48,44.49,6895.0,44.1668,44.1668,44.1568,44.1668,6895.0
2023-07-18 12:55:00,44.49,44.49,44.47,44.48,14167.0,44.1668,44.1668,44.1469,44.1568,14167.0
2023-07-18 13:00:00,44.48,44.48,44.47,44.48,4971.0,44.1568,44.1568,44.1469,44.1568,4971.0
2023-07-18 13:05:00,44.48,44.49,44.47,44.49,10503.0,44.1568,44.1668,44.1469,44.1668,10503.0
2023-07-18 13:10:00,44.49,44.5,44.48,44.5,6200.0,44.1668,44.1767,44.1568,44.1767,6200.0
2023-07-18 13:15:00,44.5,44.51,44.5,44.5,10187.0,44.1767,44.1866,44.1767,44.1767,10187.0
2023-07-18 13:20:00,44.51,44.51,44.5,44.51,3638.0,44.1866,44.1866,44.1767,44.1866,3638.0
2023-07-18 13:25:00,44.51,44.51,44.5,44.51,4937.0,44.1866,44.1866,44.1767,44.1866,4937.0
2023-07-18 13:30:00,44.51,44.51,44.5,44.51,4176.0,44.1866,44.1866,44.1767,44.1866,4176.0
2023-07-18 13:35:00,44.51,44.51,44.49,44.49,11650.0,44.1866,44.1866,44.1668,44.1668,11650.0
2023-07-18 13:40:00,44.49,44.5,44.48,44.48,14710.0,44.1668,44.1767,44.1568,44.1568,14710.0
2023-07-18 13:45:00,44.48,44.49,44.47,44.49,13234.0,44.1568,44.1668,44.1469,44.1668,13234.0
2023-07-18 13:50:00,44.49,44.49,44.48,44.48,9829.0,44.1668,44.1668,44.1568,44.1568,9829.0
2023-07-18 13:55:00,44.48,44.49,44.48,44.48,2206.0,44.1568,44.1668,44.1568,44.1568,2206.0
2023-07-18 14:00:00,44.48,44.49,44.48,44.48,13277.0,44.1568,44.1668,44.1568,44.1568,13277.0
2023-07-18 14:05:00,44.49,44.49,44.48,44.49,5303.0,44.1668,44.1668,44.1568,44.1668,5303.0
2023-07-18 14:10:00,44.48,44.51,44.48,44.51,13085.0,44.1568,44.1866,44.1568,44.1866,13085.0
2023-07-18 14:15:00,44.51,44.51,44.5,44.51,2250.0,44.1866,44.1866,44.1767,44.1866,2250.0
2023-07-18 14:20:00,44.5,44.52,44.5,44.52,11899.0,44.1767,44.1965,44.1767,44.1965,11899.0
2023-07-18 14:25:00,44.52,44.53,44.51,44.53,9263.0,44.1965,44.2065,44.1866,44.2065,9263.0
2023-07-18 14:30:00,44.53,44.53,44.52,44.53,1866.0,44.2065,44.2065,44.1965,44.2065,1866.0
2023-07-18 14:35:00,44.53,44.53,44.52,44.52,4377.0,44.2065,44.2065,44.1965,44.1965,4377.0
2023-07-18 14:40:00,44.53,44.54,44.52,44.54,11759.0,44.2065,44.2164,44.1965,44.2164,11759.0
2023-07-18 14:45:00,44.53,44.55,44.53,44.55,11715.0,44.2065,44.2263,44.2065,44.2263,11715.0
2023-07-18 14:50:00,44.55,44.55,44.54,44.55,3578.0,44.2263,44.2263,44.2164,44.2263,3578.0
2023-07-18 14:55:00,44.55,44.55,44.54,44.55,10383.0,44.2263,44.2263,44.2164,44.2263,10383.0
2023-07-18 15:00:00,44.55,44.55,44.52,44.54,40734.0,44.2263,44.2263,44.1965,44.2164,40734.0
2023-07-18 15:05:00,44.53,44.55,44.53,44.55,9794.0,44.2065,44.2263,44.2065,44.2263,9794.0
2023-07-18 15:10:00,44.54,44.55,44.54,44.55,3220.0,44.2164,44.2263,44.2164,44.2263,3220.0
2023-07-18 15:15:00,44.55,44.56,44.54,44.56,38653.0,44.2263,44.2363,44.2164,44.2363,38653.0
2023-07-18 15:20:00,44.56,44.56,44.55,44.55,16373.0,44.2363,44.2363,44.2263,44.2263,16373.0
2023-07-18 15:25:00,44.56,44.56,44.55,44.56,11000.0,44.2363,44.2363,44.2263,44.2363,11000.0
2023-07-18 15:30:00,44.55,44.56,44.55,44.55,4854.0,44.2263,44.2363,44.2263,44.2263,4854.0
2023-07-18 15:35:00,44.56,44.56,44.55,44.55,8424.0,44.2363,44.2363,44.2263,44.2263,8424.0
2023-07-18 15:40:00,44.55,44.56,44.55,44.55,4593.0,44.2263,44.2363,44.2263,44.2263,4593.0
2023-07-18 15:45:00,44.56,44.56,44.55,44.56,10673.0,44.2363,44.2363,44.2263,44.2363,10673.0
2023-07-18 15:50:00,44.55,44.56,44.55,44.55,15914.0,44.2263,44.2363,44.2263,44.2263,15914.0
2023-07-18 15:55:00,44.55,44.55,44.54,44.55,141060.0,44.2263,44.2263,44.2164,44.2263,141060.0
2023-07-19 09:30:00,44.76,44.76,44.62,44.74,310505.0,44.4348,44.4348,44.2958,44.4149,310505.0
2023-07-19 09:35:00,44.74,44.77,44.73,44.77,69765.0,44.4149,44.4447,44.405,44.4447,69765.0
2023-07-19 09:40:00,44.76,44.77,44.73,44.73,43117.0,44.4348,44.4447,44.405,44.405,43117.0
2023-07-19 09:45:00,44.73,44.75,44.73,44.74,11728.0,44.405,44.4249,44.405,44.4149,11728.0
2023-07-19 09:50:00,44.73,44.75,44.73,44.74,42750.0,44.405,44.4249,44.405,44.4149,42750.0
2023-07-19 09:55:00,44.75,44.75,44.72,44.73,41957.0,44.4249,44.4249,44.3951,44.405,41957.0
2023-07-19 10:00:00,44.73,44.73,44.7,44.72,43927.0,44.405,44.405,44.3752,44.3951,43927.0
2023-07-19 10:05:00,44.73,44.73,44.71,44.72,18331.0,44.405,44.405,44.3852,44.3951,18331.0
2023-07-19 10:10:00,44.72,44.72,44.7,44.7,35781.0,44.3951,44.3951,44.3752,44.3752,35781.0
2023-07-19 10:15:00,44.7,44.7,44.69,44.7,15175.0,44.3752,44.3752,44.3653,44.3752,15175.0
2023-07-19 10:20:00,44.7,44.71,44.69,44.71,26800.0,44.3752,44.3852,44.3653,44.3852,26800.0
2023-07-19 10:25:00,44.72,44.72,44.69,44.69,14112.0,44.3951,44.3951,44.3653,44.3653,14112.0
2023-07-19 10:30:00,44.69,44.7,44.68,44.69,12525.0,44.3653,44.3752,44.3554,44.3653,12525.0
2023-07-19 10:35:00,44.69,44.69,44.67,44.68,7308.0,44.3653,44.3653,44.3455,44.3554,7308.0
2023-07-19 10:40:00,44.69,44.69,44.68,44.69,17876.0,44.3653,44.3653,44.3554,44.3653,17876.0
2023-07-19 10:45:00,44.69,44.7,44.68,44.69,29183.0,44.3653,44.3752,44.3554,44.3653,29183.0
2023-07-19 10:50:00,44.69,44.71,44.68,44.69,41908.0,44.3653,44.3852,44.3554,44.3653,41908.0
2023-07-19 10:55:00,44.68,44.7,44.68,44.7,14036.0,44.3554,44.3752,44.3554,44.3752,14036.0
2023-07-19 11:00:00,44.69,44.7,44.68,44.69,50612.0,44.3653,44.3752,44.3554,44.3653,50612.0
2023-07-19 11:05:00,44.69,44.71,44.68,44.7,21307.0,44.3653,44.3852,44.3554,44.3752,21307.0
2023-07-19 11:10:00,44.7,44.72,44.69,44.72,18440.0,44.3752,44.3951,44.3653,44.3951,18440.0
2023-07-19 11:15:00,44.72,44.72,44.71,44.71,1163.0,44.3951,44.3951,44.3852,44.3852,1163.0
2023-07-19 11:20:00,44.72,44.72,44.71,44.71,2760.0,44.3951,44.3951,44.3852,44.3852,2760.0
2023-07-19 11:25:00,44.72,44.73,44.71,44.72,11223.0,44.3951,44.405,44.3852,44.3951,11223.0
2023-07-19 11:30:00,44.72,44.73,44.71,44.72,19054.0,44.3951,44.405,44.3852,44.3951,19054.0
2023-07-19 11:35:00,44.72,44.72,44.71,44.72,4228.0,44.3951,44.3951,44.3852,44.3951,4228.0
2023-07-19 11:40:00,44.72,44.72,44.71,44.71,21340.0,44.3951,44.3951,44.3852,44.3852,21340.0
2023-07-19 11:45:00,44.71,44.72,44.7,44.7,36902.0,44.3852,44.3951,44.3752,44.3752,36902.0
2023-07-19 11:50:00,44.71,44.71,44.69,44.7,32001.0,44.3852,44.3852,44.3653,44.3752,32001.0
2023-07-19 11:55:00,44.69,44.69,44.66,44.67,67195.0,44.3653,44.3653,44.3355,44.3455,67195.0
2023-07-19 12:00:00,44.67,44.68,44.65,44.66,25980.0,44.3455,44.3554,44.3256,44.3355,25980.0
2023-07-19 12:05:00,44.66,44.68,44.66,44.67,16209.0,44.3355,44.3554,44.3355,44.3455,16209.0
2023-07-19 12:10:00,44.67,44.68,44.66,44.67,20364.0,44.3455,44.3554,44.3355,44.3455,20364.0
2023-07-19 12:15:00,44.66,44.67,44.66,44.67,1914.0,44.3355,44.3455,44.3355,44.3455,1914.0
2023-07-19 12:20:00,44.66,44.67,44.65,44.66,21228.0,44.3355,44.3455,44.3256,44.3355,21228.0
2023-07-19 12:25:00,44.66,44.67,44.65,44.66,8950.0,44.3355,44.3455,44.3256,44.3355,8950.0
2023-07-19 12:30:00,44.66,44.66,44.63,44.64,34900.0,44.3355,44.3355,44.3057,44.3157,34900.0
2023-07-19 12:35:00,44.64,44.64,44.61,44.62,4160.0,44.3157,44.3157,44.2859,44.2958,4160.0
2023-07-19 12:40:00,44.62,44.64,44.61,44.64,23293.0,44.2958,44.3157,44.2859,44.3157,23293.0
2023-07-19 12:45:00,44.64,44.64,44.63,44.63,1750.0,44.3157,44.3157,44.3057,44.3057,1750.0
2023-07-19 12:50:00,44.64,44.64,44.63,44.64,13169.0,44.3157,44.3157,44.3057,44.3157,13169.0
2023-07-19 12:55:00,44.64,44.64,44.63,44.64,7133.0,44.3157,44.3157,44.3057,44.3157,7133.0
2023-07-19 13:00:00,44.63,44.64,44.62,44.62,7074.0,44.3057,44.3157,44.2958,44.2958,7074.0
2023-07-19 13:05:00,44.63,44.63,44.62,44.63,7366.0,44.3057,44.3057,44.2958,44.3057,7366.0
2023-07-19 13:10:00,44.63,44.63,44.62,44.63,9327.0,44.3057,44.3057,44.2958,44.3057,9327.0
2023-07-19 13:15:00,44.63,44.64,44.62,44.64,27537.0,44.3057,44.3157,44.2958,44.3157,27537.0
2023-07-19 13:20:00,44.63,44.64,44.63,44.64,1059.0,44.3057,44.3157,44.3057,44.3157,1059.0
2023-07-19 13:25:00,44.64,44.64,44.63,44.64,1394.0,44.3157,44.3157,44.3057,44.3157,1394.0
2023-07-19 13:30:00,44.64,44.65,44.63,44.65,6372.0,44.3157,44.3256,44.3057,44.3256,6372.0
2023-07-19 13:35:00,44.64,44.64,44.63,44.64,7611.0,44.3157,44.3157,44.3057,44.3157,7611.0
2023-07-19 13:40:00,44.63,44.64,44.62,44.64,6320.0,44.3057,44.3157,44.2958,44.3157,6320.0
2023-07-19 13:45:00,44.63,44.64,44.63,44.64,3584.0,44.3057,44.3157,44.3057,44.3157,3584.0
2023-07-19 13:50:00,44.64,44.64,44.63,44.63,1162.0,44.3157,44.3157,44.3057,44.3057,1162.0
2023-07-19 13:55:00,44.63,44.64,44.63,44.64,19407.0,44.3057,44.3157,44.3057,44.3157,19407.0
2023-07-19 14:00:00,44.64,44.64,44.63,44.64,5188.0,44.3157,44.3157,44.3057,44.3157,5188.0
2023-07-19 14:05:00,44.64,44.64,44.61,44.62,15006.0,44.3157,44.3157,44.2859,44.2958,15006.0
2023-07-19 14:10:00,44.62,44.63,44.61,44.62,13451.0,44.2958,44.3057,44.2859,44.2958,13451.0
2023-07-19 14:15:00,44.62,44.62,44.62,44.62,2836.0,44.2958,44.2958,44.2958,44.2958,2836.0
2023-07-19 14:20:00,44.61,44.62,44.61,44.62,972.0,44.2859,44.2958,44.2859,44.2958,972.0
2023-07-19 14:25:00,44.62,44.63,44.61,44.63,2819.0,44.2958,44.3057,44.2859,44.3057,2819.0
2023-07-19 14:30:00,44.63,44.65,44.62,44.65,7157.0,44.3057,44.3256,44.2958,44.3256,7157.0
2023-07-19 14:35:00,44.65,44.65,44.64,44.64,3028.0,44.3256,44.3256,44.3157,44.3157,3028.0
2023-07-19 14:40:00,44.65,44.66,44.64,44.66,7850.0,44.3256,44.3355,44.3157,44.3355,7850.0
2023-07-19 14:45:00,44.65,44.66,44.64,44.65,5018.0,44.3256,44.3355,44.3157,44.3256,5018.0
2023-07-19 14:50:00,44.65,44.65,44.64,44.65,2230.0,44.3256,44.3256,44.3157,44.3256,2230.0
2023-07-19 14:55:00,44.65,44.66,44.64,44.66,5749.0,44.3256,44.3355,44.3157,44.3355,5749.0
2023-07-19 15:00:00,44.65,44.67,44.65,44.66,4675.0,44.3256,44.3455,44.3256,44.3355,4675.0
2023-07-19 15:05:00,44.66,44.67,44.66,44.66,4370.0,44.3355,44.3455,44.3355,44.3355,4370.0
2023-07-19 15:10:00,44.66,44.67,44.66,44.66,3141.0,44.3355,44.3455,44.3355,44.3355,3141.0
2023-07-19 15:15:00,44.66,44.67,44.66,44.66,24741.0,44.3355,44.3455,44.3355,44.3355,24741.0
2023-07-19 15:20:00,44.66,44.68,44.66,44.68,6536.0,44.3355,44.3554,44.3355,44.3554,6536.0
2023-07-19 15:25:00,44.68,44.68,44.67,44.67,31345.0,44.3554,44.3554,44.3455,44.3455,31345.0
2023-07-19 15:30:00,44.67,44.68,44.66,44.66,13135.0,44.3455,44.3554,44.3355,44.3355,13135.0
2023-07-19 15:35:00,44.66,44.66,44.65,44.66,16890.0,44.3355,44.3355,44.3256,44.3355,16890.0
2023-07-19 15:40:00,44.65,44.66,44.65,44.65,4625.0,44.3256,44.3355,44.3256,44.3256,4625.0
2023-07-19 15:45:00,44.65,44.66,44.64,44.65,17785.0,44.3256,44.3355,44.3157,44.3256,17785.0
2023-07-19 15:50:00,44.65,44.66,44.64,44.66,22071.0,44.3256,44.3355,44.3157,44.3355,22071.0
2023-07-19 15:55:00,44.66,44.66,44.63,44.64,102047.0,44.3355,44.3355,44.3057,44.3157,102047.0
2023-07-20 09:30:00,44.66,44.67,44.54,44.59,215136.0,44.3355,44.3455,44.2164,44.266,215136.0
2023-07-20 09:35:00,44.59,44.61,44.57,44.6,89432.0,44.266,44.2859,44.2462,44.276,89432.0
2023-07-20 09:40:00,44.6,44.63,44.59,44.61,154088.0,44.276,44.3057,44.266,44.2859,154088.0
2023-07-20 09:45:00,44.61,44.63,44.6,44.62,38904.0,44.2859,44.3057,44.276,44.2958,38904.0
2023-07-20 09:50:00,44.62,44.62,44.6,44.62,42347.0,44.2958,44.2958,44.276,44.2958,42347.0
2023-07-20 09:55:00,44.61,44.62,44.58,44.59,52487.0,44.2859,44.2958,44.2561,44.266,52487.0
2023-07-20 10:00:00,44.59,44.61,44.58,44.59,51624.0,44.266,44.2859,44.2561,44.266,51624.0
2023-07-20 10:05:00,44.59,44.59,44.57,44.59,15346.0,44.266,44.266,44.2462,44.266,15346.0
2023-07-20 10:10:00,44.59,44.6,44.57,44.58,25857.0,44.266,44.276,44.2462,44.2561,25857.0
2023-07-20 10:15:00,44.57,44.58,44.56,44.57,8437.0,44.2462,44.2561,44.2363,44.2462,8437.0
2023-07-20 10:20:00,44.57,44.57,44.54,44.55,16008.0,44.2462,44.2462,44.2164,44.2263,16008.0
2023-07-20 10:25:00,44.54,44.55,44.53,44.55,29774.0,44.2164,44.2263,44.2065,44.2263,29774.0
2023-07-20 10:30:00,44.54,44.55,44.52,44.53,16357.0,44.2164,44.2263,44.1965,44.2065,16357.0
2023-07-20 10:35:00,44.53,44.54,44.51,44.52,12212.0,44.2065,44.2164,44.1866,44.1965,12212.0
2023-07-20 10:40:00,44.52,44.54,44.51,44.53,9651.0,44.1965,44.2164,44.1866,44.2065,9651.0
2023-07-20 10:45:00,44.54,44.56,44.53,44.55,13310.0,44.2164,44.2363,44.2065,44.2263,13310.0
2023-07-20 10:50:00,44.55,44.57,44.55,44.57,8733.0,44.2263,44.2462,44.2263,44.2462,8733.0
2023-07-20 10:55:00,44.57,44.58,44.56,44.58,9874.0,44.2462,44.2561,44.2363,44.2561,9874.0
2023-07-20 11:00:00,44.58,44.59,44.57,44.59,15821.0,44.2561,44.266,44.2462,44.266,15821.0
2023-07-20 11:05:00,44.58,44.59,44.58,44.59,7992.0,44.2561,44.266,44.2561,44.266,7992.0
2023-07-20 11:10:00,44.58,44.6,44.58,44.58,20703.0,44.2561,44.276,44.2561,44.2561,20703.0
2023-07-20 11:15:00,44.59,44.59,44.58,44.58,2112.0,44.266,44.266,44.2561,44.2561,2112.0
2023-07-20 11:20:00,44.58,44.58,44.56,44.56,13263.0,44.2561,44.2561,44.2363,44.2363,13263.0
2023-07-20 11:25:00,44.57,44.59,44.56,44.58,22065.0,44.2462,44.266,44.2363,44.2561,22065.0
2023-07-20 11:30:00,44.58,44.58,44.57,44.57,4504.0,44.2561,44.2561,44.2462,44.2462,4504.0
2023-07-20 11:35:00,44.58,44.6,44.58,44.59,17686.0,44.2561,44.276,44.2561,44.266,17686.0
2023-07-20 11:40:00,44.59,44.6,44.59,44.6,5397.0,44.266,44.276,44.266,44.276,5397.0
2023-07-20 11:45:00,44.59,44.6,44.58,44.59,16016.0,44.266,44.276,44.2561,44.266,16016.0
2023-07-20 11:50:00,44.59,44.6,44.58,44.59,11493.0,44.266,44.276,44.2561,44.266,11493.0
2023-07-20 11:55:00,44.59,44.6,44.59,44.59,3257.0,44.266,44.276,44.266,44.266,3257.0
2023-07-20 12:00:00,44.6,44.62,44.59,44.62,15669.0,44.276,44.2958,44.266,44.2958,15669.0
2023-07-20 12:05:00,44.61,44.64,44.61,44.64,28335.0,44.2859,44.3157,44.2859,44.3157,28335.0
2023-07-20 12:10:00,44.64,44.64,44.63,44.64,2837.0,44.3157,44.3157,44.3057,44.3157,2837.0
2023-07-20 12:15:00,44.63,44.64,44.62,44.63,12308.0,44.3057,44.3157,44.2958,44.3057,12308.0
2023-07-20 12:20:00,44.63,44.63,44.61,44.62,17621.0,44.3057,44.3057,44.2859,44.2958,17621.0
2023-07-20 12:25:00,44.62,44.64,44.62,44.63,44492.0,44.2958,44.3157,44.2958,44.3057,44492.0
2023-07-20 12:30:00,44.64,44.65,44.63,44.64,45611.0,44.3157,44.3256,44.3057,44.3157,45611.0
2023-07-20 12:35:00,44.63,44.64,44.61,44.62,30083.0,44.3057,44.3157,44.2859,44.2958,30083.0
2023-07-20 12:40:00,44.62,44.62,44.61,44.61,18226.0,44.2958,44.2958,44.2859,44.2859,18226.0
2023-07-20 12:45:00,44.62,44.63,44.61,44.63,7301.0,44.2958,44.3057,44.2859,44.3057,7301.0
2023-07-20 12:50:00,44.63,44.64,44.62,44.63,31823.0,44.3057,44.3157,44.2958,44.3057,31823.0
2023-07-20 12:55:00,44.63,44.64,44.62,44.63,11299.0,44.3057,44.3157,44.2958,44.3057,11299.0
2023-07-20 13:00:00,44.63,44.65,44.62,44.64,49863.0,44.3057,44.3256,44.2958,44.3157,49863.0
2023-07-20 13:05:00,44.64,44.65,44.64,44.65,21589.0,44.3157,44.3256,44.3157,44.3256,21589.0
2023-07-20 13:10:00,44.64,44.65,44.63,44.64,31273.0,44.3157,44.3256,44.3057,44.3157,31273.0
2023-07-20 13:15:00,44.65,44.65,44.63,44.63,23609.0,44.3256,44.3256,44.3057,44.3057,23609.0
2023-07-20 13:20:00,44.63,44.64,44.63,44.64,3955.0,44.3057,44.3157,44.3057,44.3157,3955.0
2023-07-20 13:25:00,44.64,44.65,44.63,44.65,20776.0,44.3157,44.3256,44.3057,44.3256,20776.0
2023-07-20 13:30:00,44.65,44.66,44.64,44.65,11136.0,44.3256,44.3355,44.3157,44.3256,11136.0
2023-07-20 13:35:00,44.66,44.66,44.64,44.65,18478.0,44.3355,44.3355,44.3157,44.3256,18478.0
2023-07-20 13:40:00,44.64,44.65,44.64,44.64,9792.0,44.3157,44.3256,44.3157,44.3157,9792.0
2023-07-20 13:45:00,44.65,44.65,44.64,44.65,15828.0,44.3256,44.3256,44.3157,44.3256,15828.0
2023-07-20 13:50:00,44.65,44.65,44.63,44.63,15007.0,44.3256,44.3256,44.3057,44.3057,15007.0
2023-07-20 13:55:00,44.63,44.63,44.62,44.63,20844.0,44.3057,44.3057,44.2958,44.3057,20844.0
2023-07-20 14:00:00,44.62,44.63,44.61,44.62,17798.0,44.2958,44.3057,44.2859,44.2958,17798.0
2023-07-20 14:05:00,44.62,44.63,44.61,44.63,9865.0,44.2958,44.3057,44.2859,44.3057,9865.0
2023-07-20 14:10:00,44.63,44.63,44.6,44.61,83432.0,44.3057,44.3057,44.276,44.2859,83432.0
2023-07-20 14:15:00,44.61,44.62,44.6,44.6,21379.0,44.2859,44.2958,44.276,44.276,21379.0
2023-07-20 14:20:00,44.6,44.61,44.59,44.59,92168.0,44.276,44.2859,44.266,44.266,92168.0
2023-07-20 14:25:00,44.59,44.6,44.57,44.58,26834.0,44.266,44.276,44.2462,44.2561,26834.0
2023-07-20 14:30:00,44.58,44.59,44.57,44.59,15840.0,44.2561,44.266,44.2462,44.266,15840.0
2023-07-20 14:35:00,44.59,44.61,44.58,44.6,28379.0,44.266,44.2859,44.2561,44.276,28379.0
2023-07-20 14:40:00,44.61,44.61,44.59,44.6,51136.0,44.2859,44.2859,44.266,44.276,51136.0
2023-07-20 14:45:00,44.6,44.61,44.6,44.6,5642.0,44.276,44.2859,44.276,44.276,5642.0
2023-07-20 14:50:00,44.6,44.61,44.6,44.6,25134.0,44.276,44.2859,44.276,44.276,25134.0
2023-07-20 14:55:00,44.6,44.61,44.6,44.6,12235.0,44.276,44.2859,44.276,44.276,12235.0
2023-07-20 15:00:00,44.6,44.62,44.6,44.61,55879.0,44.276,44.2958,44.276,44.2859,55879.0
2023-07-20 15:05:00,44.61,44.62,44.6,44.61,61565.0,44.2859,44.2958,44.276,44.2859,61565.0
2023-07-20 15:10:00,44.61,44.61,44.58,44.59,68035.0,44.2859,44.2859,44.2561,44.266,68035.0
2023-07-20 15:15:00,44.59,44.59,44.57,44.57,70611.0,44.266,44.266,44.2462,44.2462,70611.0
2023-07-20 15:20:00,44.58,44.58,44.57,44.57,39906.0,44.2561,44.2561,44.2462,44.2462,39906.0
2023-07-20 15:25:00,44.57,44.58,44.56,44.57,28917.0,44.2462,44.2561,44.2363,44.2462,28917.0
2023-07-20 15:30:00,44.57,44.58,44.56,44.58,43694.0,44.2462,44.2561,44.2363,44.2561,43694.0
2023-07-20 15:35:00,44.58,44.58,44.57,44.57,46037.0,44.2561,44.2561,44.2462,44.2462,46037.0
2023-07-20 15:40:00,44.57,44.58,44.56,44.57,36335.0,44.2462,44.2561,44.2363,44.2462,36335.0
2023-07-20 15:45:00,44.57,44.57,44.56,44.57,26723.0,44.2462,44.2462,44.2363,44.2462,26723.0
2023-07-20 15:50:00,44.57,44.57,44.56,44.57,20739.0,44.2462,44.2462,44.2363,44.2462,20739.0
2023-07-20 15:55:00,44.56,44.58,44.56,44.57,125839.0,44.2363,44.2561,44.2363,44.2462,125839.0
2023-07-21 09:30:00,44.5,44.51,44.44,44.48,49163.0,44.1767,44.1866,44.1171,44.1568,49163.0
2023-07-21 09:35:00,44.48,44.48,44.45,44.46,11590.0,44.1568,44.1568,44.1271,44.137,11590.0
2023-07-21 09:40:00,44.46,44.46,44.43,44.43,19626.0,44.137,44.137,44.1072,44.1072,19626.0
2023-07-21 09:45:00,44.44,44.44,44.4,44.41,15854.0,44.1171,44.1171,44.0774,44.0873,15854.0
2023-07-21 09:50:00,44.4,44.41,44.39,44.4,10525.0,44.0774,44.0873,44.0675,44.0774,10525.0
2023-07-21 09:55:00,44.4,44.4,44.39,44.4,8031.0,44.0774,44.0774,44.0675,44.0774,8031.0
2023-07-21 10:00:00,44.4,44.4,44.37,44.37,28365.0,44.0774,44.0774,44.0476,44.0476,28365.0
2023-07-21 10:05:00,44.38,44.38,44.36,44.36,74216.0,44.0576,44.0576,44.0377,44.0377,74216.0
2023-07-21 10:10:00,44.36,44.37,44.35,44.37,27203.0,44.0377,44.0476,44.0278,44.0476,27203.0
2023-07-21 10:15:00,44.37,44.39,44.36,44.39,9515.0,44.0476,44.0675,44.0377,44.0675,9515.0
2023-07-21 10:20:00,44.39,44.39,44.35,44.36,14185.0,44.0675,44.0675,44.0278,44.0377,14185.0
2023-07-21 10:25:00,44.36,44.36,44.35,44.36,6768.0,44.0377,44.0377,44.0278,44.0377,6768.0
2023-07-21 10:30:00,44.36,44.37,44.35,44.37,17529.0,44.0377,44.0476,44.0278,44.0476,17529.0
2023-07-21 10:35:00,44.37,44.38,44.36,44.37,26128.0,44.0476,44.0576,44.0377,44.0476,26128.0
2023-07-21 10:40:00,44.38,44.38,44.37,44.38,2802.0,44.0576,44.0576,44.0476,44.0576,2802.0
2023-07-21 10:45:00,44.38,44.38,44.37,44.38,10335.0,44.0576,44.0576,44.0476,44.0576,10335.0
2023-07-21 10:50:00,44.38,44.38,44.37,44.38,5038.0,44.0576,44.0576,44.0476,44.0576,5038.0
2023-07-21 10:55:00,44.37,44.38,44.37,44.37,21779.0,44.0476,44.0576,44.0476,44.0476,21779.0
2023-07-21 11:00:00,44.37,44.38,44.37,44.38,14194.0,44.0476,44.0576,44.0476,44.0576,14194.0
2023-07-21 11:05:00,44.38,44.43,44.37,44.43,27274.0,44.0576,44.1072,44.0476,44.1072,27274.0
2023-07-21 11:10:00,44.43,44.43,44.42,44.43,3831.0,44.1072,44.1072,44.0973,44.1072,3831.0
2023-07-21 11:15:00,44.43,44.44,44.42,44.44,10561.0,44.1072,44.1171,44.0973,44.1171,10561.0
2023-07-21 11:20:00,44.43,44.44,44.43,44.43,51600.0,44.1072,44.1171,44.1072,44.1072,51600.0
2023-07-21 11:25:00,44.44,44.44,44.43,44.44,5036.0,44.1171,44.1171,44.1072,44.1171,5036.0
2023-07-21 11:30:00,44.44,44.44,44.43,44.43,3873.0,44.1171,44.1171,44.1072,44.1072,3873.0
2023-07-21 11:35:00,44.43,44.44,44.43,44.43,5884.0,44.1072,44.1171,44.1072,44.1072,5884.0
2023-07-21 11:40:00,44.43,44.44,44.41,44.41,28311.0,44.1072,44.1171,44.0873,44.0873,28311.0
2023-07-21 11:45:00,44.41,44.42,44.41,44.42,12431.0,44.0873,44.0973,44.0873,44.0973,12431.0
2023-07-21 11:50:00,44.41,44.42,44.41,44.41,31786.0,44.0873,44.0973,44.0873,44.0873,31786.0
2023-07-21 11:55:00,44.41,44.41,44.39,44.39,34032.0,44.0873,44.0873,44.0675,44.0675,34032.0
2023-07-21 12:00:00,44.39,44.4,44.39,44.4,2048.0,44.0675,44.0774,44.0675,44.0774,2048.0
2023-07-21 12:05:00,44.4,44.4,44.39,44.4,3639.0,44.0774,44.0774,44.0675,44.0774,3639.0
2023-07-21 12:10:00,44.4,44.4,44.38,44.38,8944.0,44.0774,44.0774,44.0576,44.0576,8944.0
2023-07-21 12:15:00,44.39,44.39,44.38,44.38,7073.0,44.0675,44.0675,44.0576,44.0576,7073.0
2023-07-21 12:20:00,44.38,44.39,44.38,44.38,22760.0,44.0576,44.0675,44.0576,44.0576,22760.0
2023-07-21 12:25:00,44.39,44.41,44.38,44.41,90811.0,44.0675,44.0873,44.0576,44.0873,90811.0
2023-07-21 12:30:00,44.41,44.41,44.4,44.41,4993.0,44.0873,44.0873,44.0774,44.0873,4993.0
2023-07-21 12:35:00,44.41,44.42,44.4,44.41,44227.0,44.0873,44.0973,44.0774,44.0873,44227.0
2023-07-21 12:40:00,44.41,44.42,44.41,44.41,89625.0,44.0873,44.0973,44.0873,44.0873,89625.0
2023-07-21 12:45:00,44.41,44.42,44.4,44.41,10044.0,44.0873,44.0973,44.0774,44.0873,10044.0
2023-07-21 12:50:00,44.41,44.41,44.4,44.41,2169.0,44.0873,44.0873,44.0774,44.0873,2169.0
2023-07-21 12:55:00,44.41,44.41,44.4,44.41,2556.0,44.0873,44.0873,44.0774,44.0873,2556.0
2023-07-21 13:00:00,44.41,44.42,44.41,44.41,16070.0,44.0873,44.0973,44.0873,44.0873,16070.0
2023-07-21 13:05:00,44.41,44.42,44.41,44.42,1580.0,44.0873,44.0973,44.0873,44.0973,1580.0
2023-07-21 13:10:00,44.42,44.42,44.41,44.41,3355.0,44.0973,44.0973,44.0873,44.0873,3355.0
2023-07-21 13:15:00,44.41,44.42,44.4,44.41,10376.0,44.0873,44.0973,44.0774,44.0873,10376.0
2023-07-21 13:20:00,44.41,44.41,44.39,44.4,20512.0,44.0873,44.0873,44.0675,44.0774,20512.0
2023-07-21 13:25:00,44.4,44.4,44.39,44.4,1925.0,44.0774,44.0774,44.0675,44.0774,1925.0
2023-07-21 13:30:00,44.4,44.4,44.39,44.4,1828.0,44.0774,44.0774,44.0675,44.0774,1828.0
2023-07-21 13:35:00,44.4,44.4,44.39,44.4,6996.0,44.0774,44.0774,44.0675,44.0774,6996.0
2023-07-21 13:40:00,44.39,44.4,44.39,44.39,3547.0,44.0675,44.0774,44.0675,44.0675,3547.0
2023-07-21 13:45:00,44.39,44.4,44.39,44.39,2650.0,44.0675,44.0774,44.0675,44.0675,2650.0
2023-07-21 13:50:00,44.39,44.4,44.39,44.39,3498.0,44.0675,44.0774,44.0675,44.0675,3498.0
2023-07-21 13:55:00,44.4,44.4,44.38,44.39,12473.0,44.0774,44.0774,44.0576,44.0675,12473.0
2023-07-21 14:00:00,44.39,44.39,44.38,44.39,3259.0,44.0675,44.0675,44.0576,44.0675,3259.0
2023-07-21 14:05:00,44.39,44.4,44.38,44.4,14369.0,44.0675,44.0774,44.0576,44.0774,14369.0
2023-07-21 14:10:00,44.4,44.4,44.38,44.39,12278.0,44.0774,44.0774,44.0576,44.0675,12278.0
2023-07-21 14:15:00,44.39,44.39,44.38,44.39,3797.0,44.0675,44.0675,44.0576,44.0675,3797.0
2023-07-21 14:20:00,44.39,44.39,44.38,44.39,1603.0,44.0675,44.0675,44.0576,44.0675,1603.0
2023-07-21 14:25:00,44.38,44.39,44.37,44.38,16467.0,44.0576,44.0675,44.0476,44.0576,16467.0
2023-07-21 14:30:00,44.38,44.38,44.37,44.38,17331.0,44.0576,44.0576,44.0476,44.0576,17331.0
2023-07-21 14:35:00,44.38,44.38,44.37,44.38,13727.0,44.0576,44.0576,44.0476,44.0576,13727.0
2023-07-21 14:40:00,44.38,44.38,44.37,44.38,2296.0,44.0576,44.0576,44.0476,44.0576,2296.0
2023-07-21 14:45:00,44.38,44.38,44.37,44.38,4500.0,44.0576,44.0576,44.0476,44.0576,4500.0
2023-07-21 14:50:00,44.37,44.38,44.37,44.38,5914.0,44.0476,44.0576,44.0476,44.0576,5914.0
2023-07-21 14:55:00,44.38,44.38,44.36,44.37,20266.0,44.0576,44.0576,44.0377,44.0476,20266.0
2023-07-21 15:00:00,44.37,44.37,44.35,44.36,12129.0,44.0476,44.0476,44.0278,44.0377,12129.0
2023-07-21 15:05:00,44.36,44.36,44.35,44.35,4913.0,44.0377,44.0377,44.0278,44.0278,4913.0
2023-07-21 15:10:00,44.36,44.36,44.35,44.36,7040.0,44.0377,44.0377,44.0278,44.0377,7040.0
2023-07-21 15:15:00,44.35,44.36,44.35,44.36,15716.0,44.0278,44.0377,44.0278,44.0377,15716.0
2023-07-21 15:20:00,44.36,44.37,44.35,44.37,53509.0,44.0377,44.0476,44.0278,44.0476,53509.0
2023-07-21 15:25:00,44.37,44.37,44.36,44.37,2090.0,44.0476,44.0476,44.0377,44.0476,2090.0
2023-07-21 15:30:00,44.37,44.37,44.36,44.36,6937.0,44.0476,44.0476,44.0377,44.0377,6937.0
2023-07-21 15:35:00,44.37,44.37,44.36,44.37,4761.0,44.0476,44.0476,44.0377,44.0476,4761.0
2023-07-21 15:40:00,44.37,44.37,44.36,44.36,26563.0,44.0476,44.0476,44.0377,44.0377,26563.0
2023-07-21 15:45:00,44.37,44.37,44.36,44.37,24087.0,44.0476,44.0476,44.0377,44.0476,24087.0
2023-07-21 15:50:00,44.37,44.37,44.35,44.36,65746.0,44.0476,44.0476,44.0278,44.0377,65746.0
2023-07-21 15:55:00,44.35,44.37,44.35,44.37,114593.0,44.0278,44.0476,44.0278,44.0476,114593.0
2023-07-24 09:30:00,44.44,44.44,44.36,44.39,90073.0,44.1171,44.1171,44.0377,44.0675,90073.0
2023-07-24 09:35:00,44.4,44.44,44.4,44.43,26311.0,44.0774,44.1171,44.0774,44.1072,26311.0
2023-07-24 09:40:00,44.43,44.45,44.42,44.43,12139.0,44.1072,44.1271,44.0973,44.1072,12139.0
2023-07-24 09:45:00,44.44,44.46,44.42,44.45,72384.0,44.1171,44.137,44.0973,44.1271,72384.0
2023-07-24 09:50:00,44.45,44.45,44.42,44.42,24311.0,44.1271,44.1271,44.0973,44.0973,24311.0
2023-07-24 09:55:00,44.41,44.44,44.41,44.43,18742.0,44.0873,44.1171,44.0873,44.1072,18742.0
2023-07-24 10:00:00,44.44,44.47,44.44,44.46,64298.0,44.1171,44.1469,44.1171,44.137,64298.0
2023-07-24 10:05:00,44.46,44.46,44.44,44.45,18450.0,44.137,44.137,44.1171,44.1271,18450.0
2023-07-24 10:10:00,44.45,44.48,44.45,44.47,44539.0,44.1271,44.1568,44.1271,44.1469,44539.0
2023-07-24 10:15:00,44.47,44.48,44.46,44.48,43303.0,44.1469,44.1568,44.137,44.1568,43303.0
2023-07-24 10:20:00,44.47,44.48,44.46,44.48,35655.0,44.1469,44.1568,44.137,44.1568,35655.0
2023-07-24 10:25:00,44.47,44.48,44.47,44.48,23984.0,44.1469,44.1568,44.1469,44.1568,23984.0
2023-07-24 10:30:00,44.48,44.48,44.46,44.48,34906.0,44.1568,44.1568,44.137,44.1568,34906.0
2023-07-24 10:35:00,44.48,44.49,44.47,44.49,19027.0,44.1568,44.1668,44.1469,44.1668,19027.0
2023-07-24 10:40:00,44.49,44.5,44.48,44.5,65683.0,44.1668,44.1767,44.1568,44.1767,65683.0
2023-07-24 10:45:00,44.5,44.5,44.49,44.5,21880.0,44.1767,44.1767,44.1668,44.1767,21880.0
2023-07-24 10:50:00,44.5,44.5,44.49,44.5,18988.0,44.1767,44.1767,44.1668,44.1767,18988.0
2023-07-24 10:55:00,44.51,44.52,44.5,44.51,36834.0,44.1866,44.1965,44.1767,44.1866,36834.0
2023-07-24 11:00:00,44.51,44.51,44.5,44.51,9373.0,44.1866,44.1866,44.1767,44.1866,9373.0
2023-07-24 11:05:00,44.5,44.51,44.49,44.5,54907.0,44.1767,44.1866,44.1668,44.1767,54907.0
2023-07-24 11:10:00,44.49,44.5,44.49,44.49,18788.0,44.1668,44.1767,44.1668,44.1668,18788.0
2023-07-24 11:15:00,44.5,44.51,44.49,44.5,31759.0,44.1767,44.1866,44.1668,44.1767,31759.0
2023-07-24 11:20:00,44.49,44.5,44.49,44.5,9529.0,44.1668,44.1767,44.1668,44.1767,9529.0
2023-07-24 11:25:00,44.49,44.5,44.49,44.5,21225.0,44.1668,44.1767,44.1668,44.1767,21225.0
2023-07-24 11:30:00,44.49,44.5,44.49,44.5,13826.0,44.1668,44.1767,44.1668,44.1767,13826.0
2023-07-24 11:35:00,44.5,44.5,44.49,44.49,18485.0,44.1767,44.1767,44.1668,44.1668,18485.0
2023-07-24 11:40:00,44.49,44.5,44.47,44.48,31107.0,44.1668,44.1767,44.1469,44.1568,31107.0
2023-07-24 11:45:00,44.48,44.49,44.47,44.48,4849.0,44.1568,44.1668,44.1469,44.1568,4849.0
2023-07-24 11:50:00,44.48,44.5,44.48,44.5,24041.0,44.1568,44.1767,44.1568,44.1767,24041.0
2023-07-24 11:55:00,44.49,44.5,44.49,44.5,14117.0,44.1668,44.1767,44.1668,44.1767,14117.0
2023-07-24 12:00:00,44.5,44.5,44.49,44.5,15580.0,44.1767,44.1767,44.1668,44.1767,15580.0
2023-07-24 12:05:00,44.5,44.5,44.48,44.48,75769.0,44.1767,44.1767,44.1568,44.1568,75769.0
2023-07-24 12:10:00,44.48,44.49,44.48,44.48,7617.0,44.1568,44.1668,44.1568,44.1568,7617.0
2023-07-24 12:15:00,44.49,44.5,44.49,44.49,25720.0,44.1668,44.1767,44.1668,44.1668,25720.0
2023-07-24 12:20:00,44.5,44.5,44.49,44.49,11199.0,44.1767,44.1767,44.1668,44.1668,11199.0
2023-07-24 12:25:00,44.49,44.5,44.49,44.5,23738.0,44.1668,44.1767,44.1668,44.1767,23738.0
2023-07-24 12:30:00,44.5,44.51,44.49,44.51,22577.0,44.1767,44.1866,44.1668,44.1866,22577.0
2023-07-24 12:35:00,44.51,44.51,44.5,44.51,18875.0,44.1866,44.1866,44.1767,44.1866,18875.0
2023-07-24 12:40:00,44.51,44.51,44.49,44.5,19286.0,44.1866,44.1866,44.1668,44.1767,19286.0
2023-07-24 12:45:00,44.5,44.5,44.49,44.5,10686.0,44.1767,44.1767,44.1668,44.1767,10686.0
2023-07-24 12:50:00,44.5,44.5,44.49,44.5,11308.0,44.1767,44.1767,44.1668,44.1767,11308.0
2023-07-24 12:55:00,44.5,44.51,44.49,44.51,7038.0,44.1767,44.1866,44.1668,44.1866,7038.0
2023-07-24 13:00:00,44.51,44.51,44.5,44.51,12004.0,44.1866,44.1866,44.1767,44.1866,12004.0
2023-07-24 13:05:00,44.5,44.51,44.5,44.5,6556.0,44.1767,44.1866,44.1767,44.1767,6556.0
2023-07-24 13:10:00,44.51,44.52,44.5,44.52,12562.0,44.1866,44.1965,44.1767,44.1965,12562.0
2023-07-24 13:15:00,44.51,44.52,44.51,44.52,7342.0,44.1866,44.1965,44.1866,44.1965,7342.0
2023-07-24 13:20:00,44.52,44.52,44.51,44.52,7921.0,44.1965,44.1965,44.1866,44.1965,7921.0
2023-07-24 13:25:00,44.51,44.52,44.51,44.52,5800.0,44.1866,44.1965,44.1866,44.1965,5800.0
2023-07-24 13:30:00,44.52,44.52,44.5,44.51,31980.0,44.1965,44.1965,44.1767,44.1866,31980.0
2023-07-24 13:35:00,44.51,44.52,44.5,44.52,8461.0,44.1866,44.1965,44.1767,44.1965,8461.0
2023-07-24 13:40:00,44.52,44.53,44.51,44.52,10699.0,44.1965,44.2065,44.1866,44.1965,10699.0
2023-07-24 13:45:00,44.53,44.53,44.52,44.53,6265.0,44.2065,44.2065,44.1965,44.2065,6265.0
2023-07-24 13:50:00,44.53,44.53,44.52,44.53,10809.0,44.2065,44.2065,44.1965,44.2065,10809.0
2023-07-24 13:55:00,44.52,44.53,44.51,44.51,18374.0,44.1965,44.2065,44.1866,44.1866,18374.0
2023-07-24 14:00:00,44.52,44.52,44.51,44.52,4654.0,44.1965,44.1965,44.1866,44.1965,4654.0
2023-07-24 14:05:00,44.52,44.52,44.51,44.52,29574.0,44.1965,44.1965,44.1866,44.1965,29574.0
2023-07-24 14:10:00,44.52,44.52,44.51,44.52,6415.0,44.1965,44.1965,44.1866,44.1965,6415.0
2023-07-24 14:15:00,44.52,44.52,44.51,44.51,10281.0,44.1965,44.1965,44.1866,44.1866,10281.0
2023-07-24 14:20:00,44.51,44.52,44.51,44.52,8980.0,44.1866,44.1965,44.1866,44.1965,8980.0
2023-07-24 14:25:00,44.52,44.52,44.51,44.52,5209.0,44.1965,44.1965,44.1866,44.1965,5209.0
2023-07-24 14:30:00,44.52,44.52,44.51,44.52,14908.0,44.1965,44.1965,44.1866,44.1965,14908.0
2023-07-24 14:35:00,44.52,44.52,44.51,44.52,13800.0,44.1965,44.1965,44.1866,44.1965,13800.0
2023-07-24 14:40:00,44.52,44.52,44.5,44.51,27215.0,44.1965,44.1965,44.1767,44.1866,27215.0
2023-07-24 14:45:00,44.51,44.52,44.5,44.52,21711.0,44.1866,44.1965,44.1767,44.1965,21711.0
2023-07-24 14:50:00,44.52,44.52,44.51,44.52,2025.0,44.1965,44.1965,44.1866,44.1965,2025.0
2023-07-24 14:55:00,44.52,44.52,44.51,44.52,30586.0,44.1965,44.1965,44.1866,44.1965,30586.0
2023-07-24 15:00:00,44.52,44.52,44.51,44.52,8732.0,44.1965,44.1965,44.1866,44.1965,8732.0
2023-07-24 15:05:00,44.52,44.52,44.51,44.52,11945.0,44.1965,44.1965,44.1866,44.1965,11945.0
2023-07-24 15:10:00,44.51,44.52,44.51,44.52,10976.0,44.1866,44.1965,44.1866,44.1965,10976.0
2023-07-24 15:15:00,44.51,44.52,44.51,44.52,11742.0,44.1866,44.1965,44.1866,44.1965,11742.0
2023-07-24 15:20:00,44.52,44.52,44.51,44.52,9879.0,44.1965,44.1965,44.1866,44.1965,9879.0
2023-07-24 15:25:00,44.51,44.52,44.5,44.5,27179.0,44.1866,44.1965,44.1767,44.1767,27179.0
2023-07-24 15:30:00,44.51,44.51,44.5,44.51,12891.0,44.1866,44.1866,44.1767,44.1866,12891.0
2023-07-24 15:35:00,44.51,44.51,44.5,44.51,10024.0,44.1866,44.1866,44.1767,44.1866,10024.0
2023-07-24 15:40:00,44.51,44.51,44.5,44.51,24146.0,44.1866,44.1866,44.1767,44.1866,24146.0
2023-07-24 15:45:00,44.51,44.51,44.5,44.5,51461.0,44.1866,44.1866,44.1767,44.1767,51461.0
2023-07-24 15:50:00,44.51,44.51,44.5,44.5,45755.0,44.1866,44.1866,44.1767,44.1767,45755.0
2023-07-24 15:55:00,44.51,44.52,44.46,44.46,147840.0,44.1866,44.1965,44.137,44.137,147840.0
2023-07-25 09:30:00,44.51,44.59,44.5,44.52,150692.0,44.1866,44.266,44.1767,44.1965,150692.0
2023-07-25 09:35:00,44.52,44.53,44.51,44.52,16494.0,44.1965,44.2065,44.1866,44.1965,16494.0
2023-07-25 09:40:00,44.52,44.54,44.52,44.54,21385.0,44.1965,44.2164,44.1965,44.2164,21385.0
2023-07-25 09:45:00,44.54,44.54,44.51,44.51,24618.0,44.2164,44.2164,44.1866,44.1866,24618.0
2023-07-25 09:50:00,44.51,44.52,44.5,44.51,29513.0,44.1866,44.1965,44.1767,44.1866,29513.0
2023-07-25 09:55:00,44.51,44.55,44.5,44.53,46351.0,44.1866,44.2263,44.1767,44.2065,46351.0
2023-07-25 10:00:00,44.53,44.54,44.51,44.53,31577.0,44.2065,44.2164,44.1866,44.2065,31577.0
2023-07-25 10:05:00,44.54,44.54,44.52,44.53,23799.0,44.2164,44.2164,44.1965,44.2065,23799.0
2023-07-25 10:10:00,44.53,44.55,44.52,44.55,23465.0,44.2065,44.2263,44.1965,44.2263,23465.0
2023-07-25 10:15:00,44.55,44.55,44.54,44.55,17211.0,44.2263,44.2263,44.2164,44.2263,17211.0
2023-07-25 10:20:00,44.55,44.56,44.54,44.55,20566.0,44.2263,44.2363,44.2164,44.2263,20566.0
2023-07-25 10:25:00,44.55,44.56,44.54,44.54,13814.0,44.2263,44.2363,44.2164,44.2164,13814.0
2023-07-25 10:30:00,44.54,44.54,44.52,44.53,11255.0,44.2164,44.2164,44.1965,44.2065,11255.0
2023-07-25 10:35:00,44.52,44.53,44.51,44.53,31341.0,44.1965,44.2065,44.1866,44.2065,31341.0
2023-07-25 10:40:00,44.53,44.53,44.52,44.52,4041.0,44.2065,44.2065,44.1965,44.1965,4041.0
2023-07-25 10:45:00,44.53,44.53,44.52,44.53,9895.0,44.2065,44.2065,44.1965,44.2065,9895.0
2023-07-25 10:50:00,44.54,44.54,44.53,44.54,8235.0,44.2164,44.2164,44.2065,44.2164,8235.0
2023-07-25 10:55:00,44.53,44.54,44.53,44.53,29924.0,44.2065,44.2164,44.2065,44.2065,29924.0
2023-07-25 11:00:00,44.53,44.54,44.52,44.54,27490.0,44.2065,44.2164,44.1965,44.2164,27490.0
2023-07-25 11:05:00,44.54,44.54,44.53,44.54,4977.0,44.2164,44.2164,44.2065,44.2164,4977.0
2023-07-25 11:10:00,44.54,44.54,44.52,44.52,14238.0,44.2164,44.2164,44.1965,44.1965,14238.0
2023-07-25 11:15:00,44.53,44.53,44.52,44.52,4517.0,44.2065,44.2065,44.1965,44.1965,4517.0
2023-07-25 11:20:00,44.53,44.53,44.52,44.53,18487.0,44.2065,44.2065,44.1965,44.2065,18487.0
2023-07-25 11:25:00,44.53,44.53,44.51,44.52,28058.0,44.2065,44.2065,44.1866,44.1965,28058.0
2023-07-25 11:30:00,44.52,44.53,44.51,44.52,28997.0,44.1965,44.2065,44.1866,44.1965,28997.0
2023-07-25 11:35:00,44.53,44.54,44.52,44.53,15456.0,44.2065,44.2164,44.1965,44.2065,15456.0
2023-07-25 11:40:00,44.54,44.55,44.54,44.55,5256.0,44.2164,44.2263,44.2164,44.2263,5256.0
2023-07-25 11:45:00,44.54,44.54,44.53,44.54,9781.0,44.2164,44.2164,44.2065,44.2164,9781.0
2023-07-25 11:50:00,44.54,44.54,44.53,44.54,5201.0,44.2164,44.2164,44.2065,44.2164,5201.0
2023-07-25 11:55:00,44.54,44.54,44.53,44.54,3248.0,44.2164,44.2164,44.2065,44.2164,3248.0
2023-07-25 12:00:00,44.54,44.54,44.53,44.54,3579.0,44.2164,44.2164,44.2065,44.2164,3579.0
2023-07-25 12:05:00,44.54,44.55,44.53,44.55,6645.0,44.2164,44.2263,44.2065,44.2263,6645.0
2023-07-25 12:10:00,44.54,44.55,44.54,44.55,10770.0,44.2164,44.2263,44.2164,44.2263,10770.0
2023-07-25 12:15:00,44.55,44.55,44.54,44.55,13241.0,44.2263,44.2263,44.2164,44.2263,13241.0
2023-07-25 12:20:00,44.55,44.55,44.54,44.54,4201.0,44.2263,44.2263,44.2164,44.2164,4201.0
2023-07-25 12:25:00,44.55,44.55,44.53,44.54,18784.0,44.2263,44.2263,44.2065,44.2164,18784.0
2023-07-25 12:30:00,44.53,44.54,44.53,44.53,2361.0,44.2065,44.2164,44.2065,44.2065,2361.0
2023-07-25 12:35:00,44.53,44.54,44.53,44.53,7300.0,44.2065,44.2164,44.2065,44.2065,7300.0
2023-07-25 12:40:00,44.53,44.54,44.53,44.54,4214.0,44.2065,44.2164,44.2065,44.2164,4214.0
2023-07-25 12:45:00,44.54,44.54,44.53,44.53,5632.0,44.2164,44.2164,44.2065,44.2065,5632.0
2023-07-25 12:50:00,44.54,44.54,44.53,44.54,11258.0,44.2164,44.2164,44.2065,44.2164,11258.0
2023-07-25 12:55:00,44.53,44.54,44.53,44.54,3816.0,44.2065,44.2164,44.2065,44.2164,3816.0
2023-07-25 13:00:00,44.53,44.54,44.53,44.54,3337.0,44.2065,44.2164,44.2065,44.2164,3337.0
2023-07-25 13:05:00,44.54,44.54,44.53,44.53,6855.0,44.2164,44.2164,44.2065,44.2065,6855.0
2023-07-25 13:10:00,44.53,44.53,44.52,44.52,19126.0,44.2065,44.2065,44.1965,44.1965,19126.0
2023-07-25 13:15:00,44.52,44.53,44.52,44.52,4651.0,44.1965,44.2065,44.1965,44.1965,4651.0
2023-07-25 13:20:00,44.52,44.53,44.52,44.53,2651.0,44.1965,44.2065,44.1965,44.2065,2651.0
2023-07-25 13:25:00,44.53,44.54,44.52,44.54,21684.0,44.2065,44.2164,44.1965,44.2164,21684.0
2023-07-25 13:30:00,44.54,44.54,44.53,44.54,3931.0,44.2164,44.2164,44.2065,44.2164,3931.0
2023-07-25 13:35:00,44.54,44.54,44.53,44.54,3224.0,44.2164,44.2164,44.2065,44.2164,3224.0
2023-07-25 13:40:00,44.54,44.54,44.53,44.54,2283.0,44.2164,44.2164,44.2065,44.2164,2283.0
2023-07-25 13:45:00,44.54,44.54,44.53,44.54,3707.0,44.2164,44.2164,44.2065,44.2164,3707.0
2023-07-25 13:50:00,44.54,44.54,44.53,44.54,5471.0,44.2164,44.2164,44.2065,44.2164,5471.0
2023-07-25 13:55:00,44.53,44.54,44.53,44.54,5061.0,44.2065,44.2164,44.2065,44.2164,5061.0
2023-07-25 14:00:00,44.54,44.54,44.53,44.54,5441.0,44.2164,44.2164,44.2065,44.2164,5441.0
2023-07-25 14:05:00,44.54,44.55,44.54,44.55,5132.0,44.2164,44.2263,44.2164,44.2263,5132.0
2023-07-25 14:10:00,44.55,44.56,44.54,44.56,25303.0,44.2263,44.2363,44.2164,44.2363,25303.0
2023-07-25 14:15:00,44.56,44.56,44.55,44.56,17609.0,44.2363,44.2363,44.2263,44.2363,17609.0
2023-07-25 14:20:00,44.56,44.56,44.55,44.55,5974.0,44.2363,44.2363,44.2263,44.2263,5974.0
2023-07-25 14:25:00,44.56,44.57,44.55,44.57,13787.0,44.2363,44.2462,44.2263,44.2462,13787.0
2023-07-25 14:30:00,44.57,44.58,44.57,44.58,9150.0,44.2462,44.2561,44.2462,44.2561,9150.0
2023-07-25 14:35:00,44.58,44.59,44.58,44.58,8978.0,44.2561,44.266,44.2561,44.2561,8978.0
2023-07-25 14:40:00,44.59,44.59,44.57,44.58,17617.0,44.266,44.266,44.2462,44.2561,17617.0
2023-07-25 14:45:00,44.58,44.58,44.56,44.56,25507.0,44.2561,44.2561,44.2363,44.2363,25507.0
2023-07-25 14:50:00,44.56,44.57,44.56,44.57,3124.0,44.2363,44.2462,44.2363,44.2462,3124.0
2023-07-25 14:55:00,44.56,44.57,44.55,44.56,22369.0,44.2363,44.2462,44.2263,44.2363,22369.0
2023-07-25 15:00:00,44.55,44.56,44.55,44.55,2305.0,44.2263,44.2363,44.2263,44.2263,2305.0
2023-07-25 15:05:00,44.55,44.56,44.55,44.55,15583.0,44.2263,44.2363,44.2263,44.2263,15583.0
2023-07-25 15:10:00,44.55,44.56,44.55,44.55,5931.0,44.2263,44.2363,44.2263,44.2263,5931.0
2023-07-25 15:15:00,44.55,44.56,44.55,44.55,18439.0,44.2263,44.2363,44.2263,44.2263,18439.0
2023-07-25 15:20:00,44.55,44.55,44.54,44.54,19030.0,44.2263,44.2263,44.2164,44.2164,19030.0
2023-07-25 15:25:00,44.55,44.55,44.54,44.54,2130.0,44.2263,44.2263,44.2164,44.2164,2130.0
2023-07-25 15:30:00,44.54,44.55,44.54,44.54,14057.0,44.2164,44.2263,44.2164,44.2164,14057.0
2023-07-25 15:35:00,44.55,44.55,44.54,44.55,13198.0,44.2263,44.2263,44.2164,44.2263,13198.0
2023-07-25 15:40:00,44.55,44.55,44.54,44.55,15547.0,44.2263,44.2263,44.2164,44.2263,15547.0
2023-07-25 15:45:00,44.54,44.55,44.54,44.54,26488.0,44.2164,44.2263,44.2164,44.2164,26488.0
2023-07-25 15:50:00,44.54,44.54,44.53,44.53,32481.0,44.2164,44.2164,44.2065,44.2065,32481.0
2023-07-25 15:55:00,44.53,44.54,44.51,44.51,90628.0,44.2065,44.2164,44.1866,44.1866,90628.0
2023-07-26 09:30:00,44.55,44.57,44.5,44.56,121730.0,44.2263,44.2462,44.1767,44.2363,121730.0
2023-07-26 09:35:00,44.57,44.61,44.57,44.6,60453.0,44.2462,44.2859,44.2462,44.276,60453.0
2023-07-26 09:40:00,44.6,44.62,44.6,44.6,30566.0,44.276,44.2958,44.276,44.276,30566.0
2023-07-26 09:45:00,44.6,44.6,44.57,44.57,77020.0,44.276,44.276,44.2462,44.2462,77020.0
2023-07-26 09:50:00,44.57,44.58,44.56,44.58,19161.0,44.2462,44.2561,44.2363,44.2561,19161.0
2023-07-26 09:55:00,44.58,44.61,44.57,44.61,32123.0,44.2561,44.2859,44.2462,44.2859,32123.0
2023-07-26 10:00:00,44.61,44.61,44.59,44.6,55092.0,44.2859,44.2859,44.266,44.276,55092.0
2023-07-26 10:05:00,44.61,44.62,44.61,44.62,12500.0,44.2859,44.2958,44.2859,44.2958,12500.0
2023-07-26 10:10:00,44.62,44.64,44.61,44.64,25926.0,44.2958,44.3157,44.2859,44.3157,25926.0
2023-07-26 10:15:00,44.64,44.65,44.63,44.65,47584.0,44.3157,44.3256,44.3057,44.3256,47584.0
2023-07-26 10:20:00,44.64,44.65,44.63,44.64,48718.0,44.3157,44.3256,44.3057,44.3157,48718.0
2023-07-26 10:25:00,44.64,44.65,44.63,44.64,29693.0,44.3157,44.3256,44.3057,44.3157,29693.0
2023-07-26 10:30:00,44.65,44.67,44.64,44.65,14403.0,44.3256,44.3455,44.3157,44.3256,14403.0
2023-07-26 10:35:00,44.65,44.66,44.64,44.65,12712.0,44.3256,44.3355,44.3157,44.3256,12712.0
2023-07-26 10:40:00,44.65,44.67,44.65,44.65,10130.0,44.3256,44.3455,44.3256,44.3256,10130.0
2023-07-26 10:45:00,44.65,44.67,44.65,44.66,4956.0,44.3256,44.3455,44.3256,44.3355,4956.0
2023-07-26 10:50:00,44.66,44.68,44.66,44.66,103481.0,44.3355,44.3554,44.3355,44.3355,103481.0
2023-07-26 10:55:00,44.66,44.66,44.64,44.66,60305.0,44.3355,44.3355,44.3157,44.3355,60305.0
2023-07-26 11:00:00,44.65,44.67,44.65,44.66,21200.0,44.3256,44.3455,44.3256,44.3355,21200.0
2023-07-26 11:05:00,44.66,44.67,44.66,44.67,7701.0,44.3355,44.3455,44.3355,44.3455,7701.0
2023-07-26 11:10:00,44.67,44.68,44.66,44.67,10908.0,44.3455,44.3554,44.3355,44.3455,10908.0
2023-07-26 11:15:00,44.67,44.69,44.67,44.68,21279.0,44.3455,44.3653,44.3455,44.3554,21279.0
2023-07-26 11:20:00,44.68,44.69,44.68,44.69,9134.0,44.3554,44.3653,44.3554,44.3653,9134.0
2023-07-26 11:25:00,44.69,44.69,44.68,44.69,15437.0,44.3653,44.3653,44.3554,44.3653,15437.0
2023-07-26 11:30:00,44.69,44.69,44.68,44.68,9050.0,44.3653,44.3653,44.3554,44.3554,9050.0
2023-07-26 11:35:00,44.68,44.69,44.68,44.68,45230.0,44.3554,44.3653,44.3554,44.3554,45230.0
2023-07-26 11:40:00,44.69,44.69,44.67,44.68,49338.0,44.3653,44.3653,44.3455,44.3554,49338.0
2023-07-26 11:45:00,44.68,44.69,44.68,44.68,4329.0,44.3554,44.3653,44.3554,44.3554,4329.0
2023-07-26 11:50:00,44.68,44.69,44.68,44.69,7900.0,44.3554,44.3653,44.3554,44.3653,7900.0
2023-07-26 11:55:00,44.68,44.69,44.68,44.69,1279.0,44.3554,44.3653,44.3554,44.3653,1279.0
2023-07-26 12:00:00,44.68,44.69,44.68,44.69,2447.0,44.3554,44.3653,44.3554,44.3653,2447.0
2023-07-26 12:05:00,44.69,44.69,44.68,44.69,11200.0,44.3653,44.3653,44.3554,44.3653,11200.0
2023-07-26 12:10:00,44.69,44.7,44.68,44.7,13473.0,44.3653,44.3752,44.3554,44.3752,13473.0
2023-07-26 12:15:00,44.69,44.7,44.69,44.69,3304.0,44.3653,44.3752,44.3653,44.3653,3304.0
2023-07-26 12:20:00,44.7,44.7,44.69,44.7,3308.0,44.3752,44.3752,44.3653,44.3752,3308.0
2023-07-26 12:25:00,44.7,44.7,44.69,44.69,16700.0,44.3752,44.3752,44.3653,44.3653,16700.0
2023-07-26 12:30:00,44.69,44.7,44.67,44.67,40110.0,44.3653,44.3752,44.3455,44.3455,40110.0
2023-07-26 12:35:00,44.67,44.68,44.66,44.68,25306.0,44.3455,44.3554,44.3355,44.3554,25306.0
2023-07-26 12:40:00,44.68,44.68,44.67,44.68,2016.0,44.3554,44.3554,44.3455,44.3554,2016.0
2023-07-26 12:45:00,44.68,44.68,44.67,44.67,4423.0,44.3554,44.3554,44.3455,44.3455,4423.0
2023-07-26 12:50:00,44.67,44.67,44.65,44.66,18582.0,44.3455,44.3455,44.3256,44.3355,18582.0
2023-07-26 12:55:00,44.66,44.67,44.65,44.67,9955.0,44.3355,44.3455,44.3256,44.3455,9955.0
2023-07-26 13:00:00,44.67,44.68,44.66,44.68,1700.0,44.3455,44.3554,44.3355,44.3554,1700.0
2023-07-26 13:05:00,44.68,44.68,44.67,44.68,1027.0,44.3554,44.3554,44.3455,44.3554,1027.0
2023-07-26 13:10:00,44.67,44.68,44.67,44.68,4469.0,44.3455,44.3554,44.3455,44.3554,4469.0
2023-07-26 13:15:00,44.68,44.68,44.67,44.67,21451.0,44.3554,44.3554,44.3455,44.3455,21451.0
2023-07-26 13:20:00,44.67,44.67,44.66,44.66,1224.0,44.3455,44.3455,44.3355,44.3355,1224.0
2023-07-26 13:25:00,44.67,44.67,44.66,44.66,2912.0,44.3455,44.3455,44.3355,44.3355,2912.0
2023-07-26 13:30:00,44.67,44.67,44.66,44.67,6595.0,44.3455,44.3455,44.3355,44.3455,6595.0
2023-07-26 13:35:00,44.66,44.67,44.65,44.65,27417.0,44.3355,44.3455,44.3256,44.3256,27417.0
2023-07-26 13:40:00,44.65,44.66,44.65,44.65,32180.0,44.3256,44.3355,44.3256,44.3256,32180.0
2023-07-26 13:45:00,44.64,44.65,44.64,44.65,3980.0,44.3157,44.3256,44.3157,44.3256,3980.0
2023-07-26 13:50:00,44.65,44.65,44.64,44.65,1743.0,44.3256,44.3256,44.3157,44.3256,1743.0
2023-07-26 13:55:00,44.65,44.65,44.64,44.65,8392.0,44.3256,44.3256,44.3157,44.3256,8392.0
2023-07-26 14:00:00,44.64,44.72,44.64,44.69,34491.0,44.3157,44.3951,44.3157,44.3653,34491.0
2023-07-26 14:05:00,44.71,44.71,44.69,44.7,30934.0,44.3852,44.3852,44.3653,44.3752,30934.0
2023-07-26 14:10:00,44.71,44.71,44.69,44.69,25075.0,44.3852,44.3852,44.3653,44.3653,25075.0
2023-07-26 14:15:00,44.69,44.69,44.64,44.65,29829.0,44.3653,44.3653,44.3157,44.3256,29829.0
2023-07-26 14:20:00,44.65,44.66,44.63,44.64,20840.0,44.3256,44.3355,44.3057,44.3157,20840.0
2023-07-26 14:25:00,44.64,44.64,44.62,44.63,8868.0,44.3157,44.3157,44.2958,44.3057,8868.0
2023-07-26 14:30:00,44.63,44.67,44.63,44.65,9438.0,44.3057,44.3455,44.3057,44.3256,9438.0
2023-07-26 14:35:00,44.65,44.75,44.65,44.74,74063.0,44.3256,44.4249,44.3256,44.4149,74063.0
2023-07-26 14:40:00,44.75,44.79,44.74,44.77,55449.0,44.4249,44.4646,44.4149,44.4447,55449.0
2023-07-26 14:45:00,44.77,44.78,44.72,44.73,45151.0,44.4447,44.4547,44.3951,44.405,45151.0
2023-07-26 14:50:00,44.73,44.75,44.72,44.75,39507.0,44.405,44.4249,44.3951,44.4249,39507.0
2023-07-26 14:55:00,44.74,44.76,44.74,44.76,46677.0,44.4149,44.4348,44.4149,44.4348,46677.0
2023-07-26 15:00:00,44.76,44.77,44.74,44.75,43040.0,44.4348,44.4447,44.4149,44.4249,43040.0
2023-07-26 15:05:00,44.75,44.75,44.67,44.68,86202.0,44.4249,44.4249,44.3455,44.3554,86202.0
2023-07-26 15:10:00,44.68,44.71,44.67,44.7,26825.0,44.3554,44.3852,44.3455,44.3752,26825.0
2023-07-26 15:15:00,44.7,44.71,44.67,44.69,42706.0,44.3752,44.3852,44.3455,44.3653,42706.0
2023-07-26 15:20:00,44.69,44.71,44.68,44.7,21371.0,44.3653,44.3852,44.3554,44.3752,21371.0
2023-07-26 15:25:00,44.7,44.71,44.69,44.71,17575.0,44.3752,44.3852,44.3653,44.3852,17575.0
2023-07-26 15:30:00,44.7,44.71,44.69,44.71,16828.0,44.3752,44.3852,44.3653,44.3852,16828.0
2023-07-26 15:35:00,44.71,44.72,44.7,44.71,16852.0,44.3852,44.3951,44.3752,44.3852,16852.0
2023-07-26 15:40:00,44.71,44.73,44.71,44.73,33280.0,44.3852,44.405,44.3852,44.405,33280.0
2023-07-26 15:45:00,44.73,44.73,44.72,44.72,43761.0,44.405,44.405,44.3951,44.3951,43761.0
2023-07-26 15:50:00,44.73,44.73,44.7,44.71,59354.0,44.405,44.405,44.3752,44.3852,59354.0
2023-07-26 15:55:00,44.71,44.71,44.68,44.68,135263.0,44.3852,44.3852,44.3554,44.3554,135263.0
2023-07-27 09:30:00,44.64,44.64,44.52,44.58,304068.0,44.3157,44.3157,44.1965,44.2561,304068.0
2023-07-27 09:35:00,44.58,44.58,44.53,44.54,88295.0,44.2561,44.2561,44.2065,44.2164,88295.0
2023-07-27 09:40:00,44.54,44.56,44.53,44.55,28574.0,44.2164,44.2363,44.2065,44.2263,28574.0
2023-07-27 09:45:00,44.55,44.58,44.54,44.55,69573.0,44.2263,44.2561,44.2164,44.2263,69573.0
2023-07-27 09:50:00,44.55,44.56,44.54,44.54,26304.0,44.2263,44.2363,44.2164,44.2164,26304.0
2023-07-27 09:55:00,44.54,44.54,44.52,44.53,17316.0,44.2164,44.2164,44.1965,44.2065,17316.0
2023-07-27 10:00:00,44.52,44.53,44.5,44.5,60194.0,44.1965,44.2065,44.1767,44.1767,60194.0
2023-07-27 10:05:00,44.5,44.5,44.49,44.5,16934.0,44.1767,44.1767,44.1668,44.1767,16934.0
2023-07-27 10:10:00,44.49,44.49,44.47,44.48,62432.0,44.1668,44.1668,44.1469,44.1568,62432.0
2023-07-27 10:15:00,44.48,44.49,44.47,44.48,73643.0,44.1568,44.1668,44.1469,44.1568,73643.0
2023-07-27 10:20:00,44.47,44.48,44.46,44.46,42326.0,44.1469,44.1568,44.137,44.137,42326.0
2023-07-27 10:25:00,44.46,44.46,44.43,44.44,24566.0,44.137,44.137,44.1072,44.1171,24566.0
2023-07-27 10:30:00,44.44,44.44,44.42,44.43,26862.0,44.1171,44.1171,44.0973,44.1072,26862.0
2023-07-27 10:35:00,44.42,44.43,44.42,44.43,16162.0,44.0973,44.1072,44.0973,44.1072,16162.0
2023-07-27 10:40:00,44.42,44.42,44.39,44.4,16912.0,44.0973,44.0973,44.0675,44.0774,16912.0
2023-07-27 10:45:00,44.39,44.39,44.38,44.39,20606.0,44.0675,44.0675,44.0576,44.0675,20606.0
2023-07-27 10:50:00,44.38,44.39,44.38,44.39,12364.0,44.0576,44.0675,44.0576,44.0675,12364.0
2023-07-27 10:55:00,44.39,44.41,44.38,44.39,59068.0,44.0675,44.0873,44.0576,44.0675,59068.0
2023-07-27 11:00:00,44.39,44.4,44.39,44.39,16714.0,44.0675,44.0774,44.0675,44.0675,16714.0
2023-07-27 11:05:00,44.4,44.4,44.39,44.4,15286.0,44.0774,44.0774,44.0675,44.0774,15286.0
2023-07-27 11:10:00,44.39,44.4,44.39,44.39,18434.0,44.0675,44.0774,44.0675,44.0675,18434.0
2023-07-27 11:15:00,44.39,44.4,44.39,44.4,12342.0,44.0675,44.0774,44.0675,44.0774,12342.0
2023-07-27 11:20:00,44.4,44.4,44.39,44.4,3039.0,44.0774,44.0774,44.0675,44.0774,3039.0
2023-07-27 11:25:00,44.4,44.41,44.4,44.41,19249.0,44.0774,44.0873,44.0774,44.0873,19249.0
2023-07-27 11:30:00,44.42,44.43,44.41,44.43,9589.0,44.0973,44.1072,44.0873,44.1072,9589.0
2023-07-27 11:35:00,44.43,44.43,44.42,44.43,8046.0,44.1072,44.1072,44.0973,44.1072,8046.0
2023-07-27 11:40:00,44.44,44.44,44.43,44.44,7648.0,44.1171,44.1171,44.1072,44.1171,7648.0
2023-07-27 11:45:00,44.43,44.44,44.43,44.44,9812.0,44.1072,44.1171,44.1072,44.1171,9812.0
2023-07-27 11:50:00,44.43,44.44,44.43,44.43,10046.0,44.1072,44.1171,44.1072,44.1072,10046.0
2023-07-27 11:55:00,44.43,44.43,44.42,44.42,27740.0,44.1072,44.1072,44.0973,44.0973,27740.0
2023-07-27 12:00:00,44.42,44.43,44.42,44.43,23311.0,44.0973,44.1072,44.0973,44.1072,23311.0
2023-07-27 12:05:00,44.43,44.43,44.41,44.41,11847.0,44.1072,44.1072,44.0873,44.0873,11847.0
2023-07-27 12:10:00,44.41,44.42,44.41,44.42,4805.0,44.0873,44.0973,44.0873,44.0973,4805.0
2023-07-27 12:15:00,44.41,44.43,44.41,44.43,110013.0,44.0873,44.1072,44.0873,44.1072,110013.0
2023-07-27 12:20:00,44.43,44.44,44.42,44.44,47115.0,44.1072,44.1171,44.0973,44.1171,47115.0
2023-07-27 12:25:00,44.44,44.45,44.44,44.45,20189.0,44.1171,44.1271,44.1171,44.1271,20189.0
2023-07-27 12:30:00,44.46,44.46,44.45,44.45,24788.0,44.137,44.137,44.1271,44.1271,24788.0
2023-07-27 12:35:00,44.45,44.46,44.44,44.45,54768.0,44.1271,44.137,44.1171,44.1271,54768.0
2023-07-27 12:40:00,44.45,44.45,44.44,44.45,4097.0,44.1271,44.1271,44.1171,44.1271,4097.0
2023-07-27 12:45:00,44.45,44.45,44.44,44.45,11597.0,44.1271,44.1271,44.1171,44.1271,11597.0
2023-07-27 12:50:00,44.45,44.45,44.44,44.44,10421.0,44.1271,44.1271,44.1171,44.1171,10421.0
2023-07-27 12:55:00,44.45,44.45,44.44,44.45,18784.0,44.1271,44.1271,44.1171,44.1271,18784.0
2023-07-27 13:00:00,44.44,44.46,44.43,44.45,53131.0,44.1171,44.137,44.1072,44.1271,53131.0
2023-07-27 13:05:00,44.45,44.45,44.43,44.45,18406.0,44.1271,44.1271,44.1072,44.1271,18406.0
2023-07-27 13:10:00,44.45,44.48,44.44,44.48,20559.0,44.1271,44.1568,44.1171,44.1568,20559.0
2023-07-27 13:15:00,44.47,44.48,44.43,44.43,31894.0,44.1469,44.1568,44.1072,44.1072,31894.0
2023-07-27 13:20:00,44.43,44.43,44.41,44.41,26377.0,44.1072,44.1072,44.0873,44.0873,26377.0
2023-07-27 13:25:00,44.41,44.42,44.4,44.41,12134.0,44.0873,44.0973,44.0774,44.0873,12134.0
2023-07-27 13:30:00,44.41,44.41,44.4,44.4,2959.0,44.0873,44.0873,44.0774,44.0774,2959.0
2023-07-27 13:35:00,44.4,44.41,44.39,44.39,25416.0,44.0774,44.0873,44.0675,44.0675,25416.0
2023-07-27 13:40:00,44.39,44.4,44.39,44.4,5095.0,44.0675,44.0774,44.0675,44.0774,5095.0
2023-07-27 13:45:00,44.4,44.4,44.38,44.39,8686.0,44.0774,44.0774,44.0576,44.0675,8686.0
2023-07-27 13:50:00,44.38,44.39,44.38,44.38,10351.0,44.0576,44.0675,44.0576,44.0576,10351.0
2023-07-27 13:55:00,44.39,44.39,44.37,44.37,9858.0,44.0675,44.0675,44.0476,44.0476,9858.0
2023-07-27 14:00:00,44.37,44.38,44.36,44.36,38612.0,44.0476,44.0576,44.0377,44.0377,38612.0
2023-07-27 14:05:00,44.36,44.37,44.35,44.36,56821.0,44.0377,44.0476,44.0278,44.0377,56821.0
2023-07-27 14:10:00,44.35,44.36,44.32,44.33,51396.0,44.0278,44.0377,43.998,44.0079,51396.0
2023-07-27 14:15:00,44.33,44.34,44.32,44.34,56515.0,44.0079,44.0179,43.998,44.0179,56515.0
2023-07-27 14:20:00,44.34,44.36,44.33,44.34,43607.0,44.0179,44.0377,44.0079,44.0179,43607.0
2023-07-27 14:25:00,44.33,44.34,44.31,44.32,13992.0,44.0079,44.0179,43.9881,43.998,13992.0
2023-07-27 14:30:00,44.32,44.32,44.3,44.3,26883.0,43.998,43.998,43.9781,43.9781,26883.0
2023-07-27 14:35:00,44.3,44.31,44.27,44.27,66534.0,43.9781,43.9881,43.9484,43.9484,66534.0
2023-07-27 14:40:00,44.27,44.29,44.27,44.29,32832.0,43.9484,43.9682,43.9484,43.9682,32832.0
2023-07-27 14:45:00,44.29,44.29,44.27,44.27,10058.0,43.9682,43.9682,43.9484,43.9484,10058.0
2023-07-27 14:50:00,44.27,44.28,44.26,44.26,16750.0,43.9484,43.9583,43.9384,43.9384,16750.0
2023-07-27 14:55:00,44.27,44.27,44.26,44.26,18202.0,43.9484,43.9484,43.9384,43.9384,18202.0
2023-07-27 15:00:00,44.26,44.27,44.25,44.26,104670.0,43.9384,43.9484,43.9285,43.9384,104670.0
2023-07-27 15:05:00,44.25,44.27,44.25,44.27,22630.0,43.9285,43.9484,43.9285,43.9484,22630.0
2023-07-27 15:10:00,44.27,44.28,44.26,44.27,26160.0,43.9484,43.9583,43.9384,43.9484,26160.0
2023-07-27 15:15:00,44.27,44.3,44.27,44.3,23029.0,43.9484,43.9781,43.9484,43.9781,23029.0
2023-07-27 15:20:00,44.29,44.3,44.27,44.27,46950.0,43.9682,43.9781,43.9484,43.9484,46950.0
2023-07-27 15:25:00,44.27,44.27,44.25,44.26,80544.0,43.9484,43.9484,43.9285,43.9384,80544.0
2023-07-27 15:30:00,44.25,44.26,44.24,44.25,101099.0,43.9285,43.9384,43.9186,43.9285,101099.0
2023-07-27 15:35:00,44.25,44.25,44.23,44.23,39642.0,43.9285,43.9285,43.9087,43.9087,39642.0
2023-07-27 15:40:00,44.23,44.23,44.22,44.22,156741.0,43.9087,43.9087,43.8987,43.8987,156741.0
2023-07-27 15:45:00,44.22,44.23,44.21,44.22,64361.0,43.8987,43.9087,43.8888,43.8987,64361.0
2023-07-27 15:50:00,44.21,44.23,44.21,44.23,100726.0,43.8888,43.9087,43.8888,43.9087,100726.0
2023-07-27 15:55:00,44.22,44.24,44.21,44.23,234964.0,43.8987,43.9186,43.8888,43.9087,234964.0
2023-07-28 09:30:00,44.53,44.53,44.46,44.47,64382.0,44.2065,44.2065,44.137,44.1469,64382.0
2023-07-28 09:35:00,44.47,44.51,44.46,44.5,157737.0,44.1469,44.1866,44.137,44.1767,157737.0
2023-07-28 09:40:00,44.5,44.52,44.49,44.5,24107.0,44.1767,44.1965,44.1668,44.1767,24107.0
2023-07-28 09:45:00,44.51,44.54,44.5,44.54,45520.0,44.1866,44.2164,44.1767,44.2164,45520.0
2023-07-28 09:50:00,44.54,44.55,44.52,44.53,59482.0,44.2164,44.2263,44.1965,44.2065,59482.0
2023-07-28 09:55:00,44.53,44.53,44.51,44.51,23227.0,44.2065,44.2065,44.1866,44.1866,23227.0
2023-07-28 10:00:00,44.52,44.53,44.51,44.51,35612.0,44.1965,44.2065,44.1866,44.1866,35612.0
2023-07-28 10:05:00,44.51,44.53,44.5,44.52,38233.0,44.1866,44.2065,44.1767,44.1965,38233.0
2023-07-28 10:10:00,44.53,44.54,44.52,44.54,21776.0,44.2065,44.2164,44.1965,44.2164,21776.0
2023-07-28 10:15:00,44.54,44.54,44.53,44.54,13878.0,44.2164,44.2164,44.2065,44.2164,13878.0
2023-07-28 10:20:00,44.54,44.54,44.53,44.54,5229.0,44.2164,44.2164,44.2065,44.2164,5229.0
2023-07-28 10:25:00,44.54,44.54,44.48,44.5,27946.0,44.2164,44.2164,44.1568,44.1767,27946.0
2023-07-28 10:30:00,44.51,44.52,44.5,44.52,3915.0,44.1866,44.1965,44.1767,44.1965,3915.0
2023-07-28 10:35:00,44.51,44.52,44.51,44.52,3453.0,44.1866,44.1965,44.1866,44.1965,3453.0
2023-07-28 10:40:00,44.52,44.52,44.51,44.52,3335.0,44.1965,44.1965,44.1866,44.1965,3335.0
2023-07-28 10:45:00,44.51,44.51,44.5,44.51,11425.0,44.1866,44.1866,44.1767,44.1866,11425.0
2023-07-28 10:50:00,44.51,44.51,44.5,44.51,15557.0,44.1866,44.1866,44.1767,44.1866,15557.0
2023-07-28 10:55:00,44.5,44.54,44.5,44.54,67184.0,44.1767,44.2164,44.1767,44.2164,67184.0
2023-07-28 11:00:00,44.53,44.54,44.52,44.52,9610.0,44.2065,44.2164,44.1965,44.1965,9610.0
2023-07-28 11:05:00,44.52,44.55,44.52,44.55,28826.0,44.1965,44.2263,44.1965,44.2263,28826.0
2023-07-28 11:10:00,44.54,44.55,44.54,44.55,3831.0,44.2164,44.2263,44.2164,44.2263,3831.0
2023-07-28 11:15:00,44.54,44.55,44.54,44.55,4587.0,44.2164,44.2263,44.2164,44.2263,4587.0
2023-07-28 11:20:00,44.55,44.55,44.53,44.54,6514.0,44.2263,44.2263,44.2065,44.2164,6514.0
2023-07-28 11:25:00,44.54,44.55,44.53,44.55,7551.0,44.2164,44.2263,44.2065,44.2263,7551.0
2023-07-28 11:30:00,44.55,44.55,44.54,44.55,9058.0,44.2263,44.2263,44.2164,44.2263,9058.0
2023-07-28 11:35:00,44.54,44.55,44.53,44.53,3207.0,44.2164,44.2263,44.2065,44.2065,3207.0
2023-07-28 11:40:00,44.54,44.55,44.54,44.55,28890.0,44.2164,44.2263,44.2164,44.2263,28890.0
2023-07-28 11:45:00,44.55,44.55,44.54,44.55,38874.0,44.2263,44.2263,44.2164,44.2263,38874.0
2023-07-28 11:50:00,44.55,44.55,44.54,44.55,11732.0,44.2263,44.2263,44.2164,44.2263,11732.0
2023-07-28 11:55:00,44.55,44.55,44.54,44.55,5615.0,44.2263,44.2263,44.2164,44.2263,5615.0
2023-07-28 12:00:00,44.54,44.55,44.54,44.55,5274.0,44.2164,44.2263,44.2164,44.2263,5274.0
2023-07-28 12:05:00,44.55,44.55,44.53,44.54,8108.0,44.2263,44.2263,44.2065,44.2164,8108.0
2023-07-28 12:10:00,44.54,44.54,44.53,44.54,5208.0,44.2164,44.2164,44.2065,44.2164,5208.0
2023-07-28 12:15:00,44.54,44.54,44.53,44.54,1416.0,44.2164,44.2164,44.2065,44.2164,1416.0
2023-07-28 12:20:00,44.54,44.54,44.53,44.54,6925.0,44.2164,44.2164,44.2065,44.2164,6925.0
2023-07-28 12:25:00,44.54,44.54,44.53,44.54,6026.0,44.2164,44.2164,44.2065,44.2164,6026.0
2023-07-28 12:30:00,44.53,44.54,44.53,44.54,33430.0,44.2065,44.2164,44.2065,44.2164,33430.0
2023-07-28 12:35:00,44.53,44.54,44.53,44.54,5827.0,44.2065,44.2164,44.2065,44.2164,5827.0
2023-07-28 12:40:00,44.54,44.54,44.53,44.54,700.0,44.2164,44.2164,44.2065,44.2164,700.0
2023-07-28 12:45:00,44.53,44.54,44.53,44.54,1120.0,44.2065,44.2164,44.2065,44.2164,1120.0
2023-07-28 12:50:00,44.54,44.54,44.53,44.54,1789.0,44.2164,44.2164,44.2065,44.2164,1789.0
2023-07-28 12:55:00,44.54,44.54,44.53,44.54,600.0,44.2164,44.2164,44.2065,44.2164,600.0
2023-07-28 13:00:00,44.53,44.54,44.53,44.54,3920.0,44.2065,44.2164,44.2065,44.2164,3920.0
2023-07-28 13:05:00,44.53,44.54,44.52,44.52,21093.0,44.2065,44.2164,44.1965,44.1965,21093.0
2023-07-28 13:10:00,44.52,44.53,44.52,44.53,2207.0,44.1965,44.2065,44.1965,44.2065,2207.0
2023-07-28 13:15:00,44.53,44.53,44.52,44.53,25972.0,44.2065,44.2065,44.1965,44.2065,25972.0
2023-07-28 13:20:00,44.52,44.53,44.5,44.52,10568.0,44.1965,44.2065,44.1767,44.1965,10568.0
2023-07-28 13:25:00,44.51,44.52,44.5,44.51,7465.0,44.1866,44.1965,44.1767,44.1866,7465.0
2023-07-28 13:30:00,44.5,44.51,44.49,44.5,14958.0,44.1767,44.1866,44.1668,44.1767,14958.0
2023-07-28 13:35:00,44.5,44.5,44.49,44.49,2900.0,44.1767,44.1767,44.1668,44.1668,2900.0
2023-07-28 13:40:00,44.5,44.5,44.47,44.47,20734.0,44.1767,44.1767,44.1469,44.1469,20734.0
2023-07-28 13:45:00,44.48,44.48,44.47,44.48,1800.0,44.1568,44.1568,44.1469,44.1568,1800.0
2023-07-28 13:50:00,44.47,44.49,44.47,44.49,2200.0,44.1469,44.1668,44.1469,44.1668,2200.0
2023-07-28 13:55:00,44.48,44.5,44.48,44.5,6888.0,44.1568,44.1767,44.1568,44.1767,6888.0
2023-07-28 14:00:00,44.5,44.51,44.49,44.51,7623.0,44.1767,44.1866,44.1668,44.1866,7623.0
2023-07-28 14:05:00,44.5,44.51,44.5,44.51,5625.0,44.1767,44.1866,44.1767,44.1866,5625.0
2023-07-28 14:10:00,44.5,44.51,44.5,44.5,24211.0,44.1767,44.1866,44.1767,44.1767,24211.0
2023-07-28 14:15:00,44.5,44.5,44.49,44.5,3921.0,44.1767,44.1767,44.1668,44.1767,3921.0
2023-07-28 14:20:00,44.5,44.5,44.49,44.5,26935.0,44.1767,44.1767,44.1668,44.1767,26935.0
2023-07-28 14:25:00,44.5,44.5,44.49,44.5,4121.0,44.1767,44.1767,44.1668,44.1767,4121.0
2023-07-28 14:30:00,44.5,44.51,44.5,44.5,23394.0,44.1767,44.1866,44.1767,44.1767,23394.0
2023-07-28 14:35:00,44.51,44.51,44.49,44.5,22012.0,44.1866,44.1866,44.1668,44.1767,22012.0
2023-07-28 14:40:00,44.5,44.5,44.49,44.5,1364.0,44.1767,44.1767,44.1668,44.1767,1364.0
2023-07-28 14:45:00,44.5,44.51,44.49,44.51,4327.0,44.1767,44.1866,44.1668,44.1866,4327.0
2023-07-28 14:50:00,44.51,44.52,44.5,44.52,13442.0,44.1866,44.1965,44.1767,44.1965,13442.0
2023-07-28 14:55:00,44.52,44.52,44.51,44.52,11181.0,44.1965,44.1965,44.1866,44.1965,11181.0
2023-07-28 15:00:00,44.52,44.52,44.51,44.51,22178.0,44.1965,44.1965,44.1866,44.1866,22178.0
2023-07-28 15:05:00,44.52,44.52,44.51,44.52,6306.0,44.1965,44.1965,44.1866,44.1965,6306.0
2023-07-28 15:10:00,44.52,44.52,44.51,44.51,5006.0,44.1965,44.1965,44.1866,44.1866,5006.0
2023-07-28 15:15:00,44.52,44.52,44.51,44.51,4764.0,44.1965,44.1965,44.1866,44.1866,4764.0
2023-07-28 15:20:00,44.52,44.52,44.51,44.51,16375.0,44.1965,44.1965,44.1866,44.1866,16375.0
2023-07-28 15:25:00,44.52,44.52,44.51,44.52,36327.0,44.1965,44.1965,44.1866,44.1965,36327.0
2023-07-28 15:30:00,44.52,44.52,44.51,44.52,13646.0,44.1965,44.1965,44.1866,44.1965,13646.0
2023-07-28 15:35:00,44.52,44.52,44.51,44.52,78148.0,44.1965,44.1965,44.1866,44.1965,78148.0
2023-07-28 15:40:00,44.51,44.51,44.5,44.51,21481.0,44.1866,44.1866,44.1767,44.1866,21481.0
2023-07-28 15:45:00,44.51,44.51,44.49,44.5,39243.0,44.1866,44.1866,44.1668,44.1767,39243.0
2023-07-28 15:50:00,44.5,44.5,44.48,44.49,80700.0,44.1767,44.1767,44.1568,44.1668,80700.0
2023-07-28 15:55:00,44.49,44.5,44.48,44.5,107442.0,44.1668,44.1767,44.1568,44.1767,107442.0
2023-07-31 09:30:00,44.63,44.63,44.55,44.62,101630.0,44.3057,44.3057,44.2263,44.2958,101630.0
2023-07-31 09:35:00,44.62,44.64,44.59,44.62,200269.0,44.2958,44.3157,44.266,44.2958,200269.0
2023-07-31 09:40:00,44.62,44.69,44.61,44.68,843568.0,44.2958,44.3653,44.2859,44.3554,843568.0
2023-07-31 09:45:00,44.69,44.74,44.69,44.72,45641.0,44.3653,44.4149,44.3653,44.3951,45641.0
2023-07-31 09:50:00,44.72,44.73,44.69,44.7,29159.0,44.3951,44.405,44.3653,44.3752,29159.0
2023-07-31 09:55:00,44.71,44.71,44.67,44.69,41501.0,44.3852,44.3852,44.3455,44.3653,41501.0
2023-07-31 10:00:00,44.69,44.72,44.69,44.72,10797.0,44.3653,44.3951,44.3653,44.3951,10797.0
2023-07-31 10:05:00,44.72,44.72,44.7,44.71,18640.0,44.3951,44.3951,44.3752,44.3852,18640.0
2023-07-31 10:10:00,44.72,44.73,44.7,44.71,15659.0,44.3951,44.405,44.3752,44.3852,15659.0
2023-07-31 10:15:00,44.71,44.71,44.7,44.71,28906.0,44.3852,44.3852,44.3752,44.3852,28906.0
2023-07-31 10:20:00,44.71,44.71,44.69,44.7,9633.0,44.3852,44.3852,44.3653,44.3752,9633.0
2023-07-31 10:25:00,44.7,44.72,44.7,44.72,8820.0,44.3752,44.3951,44.3752,44.3951,8820.0
2023-07-31 10:30:00,44.72,44.73,44.7,44.71,15873.0,44.3951,44.405,44.3752,44.3852,15873.0
2023-07-31 10:35:00,44.71,44.72,44.7,44.71,5237.0,44.3852,44.3951,44.3752,44.3852,5237.0
2023-07-31 10:40:00,44.71,44.73,44.71,44.73,7525.0,44.3852,44.405,44.3852,44.405,7525.0
2023-07-31 10:45:00,44.72,44.74,44.71,44.74,32523.0,44.3951,44.4149,44.3852,44.4149,32523.0
2023-07-31 10:50:00,44.73,44.74,44.73,44.73,9719.0,44.405,44.4149,44.405,44.405,9719.0
2023-07-31 10:55:00,44.73,44.74,44.73,44.73,10734.0,44.405,44.4149,44.405,44.405,10734.0
2023-07-31 11:00:00,44.73,44.74,44.73,44.74,10488.0,44.405,44.4149,44.405,44.4149,10488.0
2023-07-31 11:05:00,44.74,44.75,44.73,44.75,22341.0,44.4149,44.4249,44.405,44.4249,22341.0
2023-07-31 11:10:00,44.75,44.75,44.74,44.74,15189.0,44.4249,44.4249,44.4149,44.4149,15189.0
2023-07-31 11:15:00,44.74,44.74,44.73,44.74,5888.0,44.4149,44.4149,44.405,44.4149,5888.0
2023-07-31 11:20:00,44.75,44.75,44.73,44.74,6200.0,44.4249,44.4249,44.405,44.4149,6200.0
2023-07-31 11:25:00,44.73,44.75,44.73,44.75,41007.0,44.405,44.4249,44.405,44.4249,41007.0
2023-07-31 11:30:00,44.75,44.75,44.73,44.73,8922.0,44.4249,44.4249,44.405,44.405,8922.0
2023-07-31 11:35:00,44.74,44.74,44.73,44.73,7227.0,44.4149,44.4149,44.405,44.405,7227.0
2023-07-31 11:40:00,44.73,44.74,44.72,44.73,12000.0,44.405,44.4149,44.3951,44.405,12000.0
2023-07-31 11:45:00,44.73,44.74,44.72,44.73,11975.0,44.405,44.4149,44.3951,44.405,11975.0
2023-07-31 11:50:00,44.73,44.74,44.71,44.72,23217.0,44.405,44.4149,44.3852,44.3951,23217.0
2023-07-31 11:55:00,44.73,44.73,44.72,44.72,19202.0,44.405,44.405,44.3951,44.3951,19202.0
2023-07-31 12:00:00,44.73,44.74,44.72,44.73,9647.0,44.405,44.4149,44.3951,44.405,9647.0
2023-07-31 12:05:00,44.73,44.74,44.72,44.73,9576.0,44.405,44.4149,44.3951,44.405,9576.0
2023-07-31 12:10:00,44.73,44.74,44.72,44.73,7719.0,44.405,44.4149,44.3951,44.405,7719.0
2023-07-31 12:15:00,44.73,44.74,44.73,44.73,12323.0,44.405,44.4149,44.405,44.405,12323.0
2023-07-31 12:20:00,44.73,44.74,44.73,44.74,9403.0,44.405,44.4149,44.405,44.4149,9403.0
2023-07-31 12:25:00,44.74,44.74,44.73,44.73,6656.0,44.4149,44.4149,44.405,44.405,6656.0
2023-07-31 12:30:00,44.74,44.74,44.73,44.73,4155.0,44.4149,44.4149,44.405,44.405,4155.0
2023-07-31 12:35:00,44.73,44.74,44.72,44.73,19404.0,44.405,44.4149,44.3951,44.405,19404.0
2023-07-31 12:40:00,44.73,44.74,44.72,44.73,5394.0,44.405,44.4149,44.3951,44.405,5394.0
2023-07-31 12:45:00,44.73,44.73,44.72,44.73,1510.0,44.405,44.405,44.3951,44.405,1510.0
2023-07-31 12:50:00,44.73,44.74,44.73,44.73,11765.0,44.405,44.4149,44.405,44.405,11765.0
2023-07-31 12:55:00,44.74,44.74,44.72,44.73,8299.0,44.4149,44.4149,44.3951,44.405,8299.0
2023-07-31 13:00:00,44.73,44.74,44.72,44.73,10352.0,44.405,44.4149,44.3951,44.405,10352.0
2023-07-31 13:05:00,44.73,44.74,44.72,44.74,3555.0,44.405,44.4149,44.3951,44.4149,3555.0
2023-07-31 13:10:00,44.74,44.74,44.73,44.73,25740.0,44.4149,44.4149,44.405,44.405,25740.0
2023-07-31 13:15:00,44.72,44.73,44.72,44.73,3722.0,44.3951,44.405,44.3951,44.405,3722.0
2023-07-31 13:20:00,44.73,44.74,44.72,44.74,8923.0,44.405,44.4149,44.3951,44.4149,8923.0
2023-07-31 13:25:00,44.74,44.74,44.72,44.73,17153.0,44.4149,44.4149,44.3951,44.405,17153.0
2023-07-31 13:30:00,44.73,44.74,44.72,44.73,5581.0,44.405,44.4149,44.3951,44.405,5581.0
2023-07-31 13:35:00,44.73,44.74,44.73,44.73,5975.0,44.405,44.4149,44.405,44.405,5975.0
2023-07-31 13:40:00,44.73,44.74,44.73,44.74,3201.0,44.405,44.4149,44.405,44.4149,3201.0
2023-07-31 13:45:00,44.73,44.74,44.73,44.73,3943.0,44.405,44.4149,44.405,44.405,3943.0
2023-07-31 13:50:00,44.73,44.74,44.73,44.73,3303.0,44.405,44.4149,44.405,44.405,3303.0
2023-07-31 13:55:00,44.73,44.74,44.73,44.73,1907.0,44.405,44.4149,44.405,44.405,1907.0
2023-07-31 14:00:00,44.73,44.74,44.73,44.73,6503.0,44.405,44.4149,44.405,44.405,6503.0
2023-07-31 14:05:00,44.73,44.74,44.72,44.73,11518.0,44.405,44.4149,44.3951,44.405,11518.0
2023-07-31 14:10:00,44.73,44.73,44.72,44.73,3146.0,44.405,44.405,44.3951,44.405,3146.0
2023-07-31 14:15:00,44.73,44.73,44.72,44.73,8581.0,44.405,44.405,44.3951,44.405,8581.0
2023-07-31 14:20:00,44.73,44.73,44.72,44.73,10692.0,44.405,44.405,44.3951,44.405,10692.0
2023-07-31 14:25:00,44.73,44.73,44.72,44.73,11883.0,44.405,44.405,44.3951,44.405,11883.0
2023-07-31 14:30:00,44.73,44.73,44.72,44.73,6327.0,44.405,44.405,44.3951,44.405,6327.0
2023-07-31 14:35:00,44.73,44.74,44.72,44.73,24200.0,44.405,44.4149,44.3951,44.405,24200.0
2023-07-31 14:40:00,44.73,44.74,44.73,44.73,10571.0,44.405,44.4149,44.405,44.405,10571.0
2023-07-31 14:45:00,44.74,44.74,44.73,44.74,15008.0,44.4149,44.4149,44.405,44.4149,15008.0
2023-07-31 14:50:00,44.74,44.75,44.73,44.75,27886.0,44.4149,44.4249,44.405,44.4249,27886.0
2023-07-31 14:55:00,44.74,44.75,44.74,44.75,12550.0,44.4149,44.4249,44.4149,44.4249,12550.0
2023-07-31 15:00:00,44.75,44.75,44.74,44.75,23161.0,44.4249,44.4249,44.4149,44.4249,23161.0
2023-07-31 15:05:00,44.75,44.75,44.73,44.73,32601.0,44.4249,44.4249,44.405,44.405,32601.0
2023-07-31 15:10:00,44.73,44.74,44.73,44.73,43629.0,44.405,44.4149,44.405,44.405,43629.0
2023-07-31 15:15:00,44.73,44.74,44.73,44.73,7400.0,44.405,44.4149,44.405,44.405,7400.0
2023-07-31 15:20:00,44.74,44.75,44.73,44.75,39040.0,44.4149,44.4249,44.405,44.4249,39040.0
2023-07-31 15:25:00,44.75,44.75,44.73,44.74,8234.0,44.4249,44.4249,44.405,44.4149,8234.0
2023-07-31 15:30:00,44.73,44.74,44.73,44.73,17335.0,44.405,44.4149,44.405,44.405,17335.0
2023-07-31 15:35:00,44.73,44.74,44.73,44.73,13793.0,44.405,44.4149,44.405,44.405,13793.0
2023-07-31 15:40:00,44.73,44.74,44.73,44.73,34368.0,44.405,44.4149,44.405,44.405,34368.0
2023-07-31 15:45:00,44.74,44.74,44.73,44.73,41546.0,44.4149,44.4149,44.405,44.405,41546.0
2023-07-31 15:50:00,44.73,44.75,44.73,44.73,76426.0,44.405,44.4249,44.405,44.405,76426.0
2023-07-31 15:55:00,44.73,44.75,44.73,44.74,171175.0,44.405,44.4249,44.405,44.4149,171175.0
2023-08-01 09:30:00,44.59,44.63,44.46,44.46,78617.0,44.266,44.3057,44.137,44.137,78617.0
2023-08-01 09:35:00,44.47,44.5,44.46,44.48,19820.0,44.1469,44.1767,44.137,44.1568,19820.0
2023-08-01 09:40:00,44.49,44.49,44.46,44.47,30785.0,44.1668,44.1668,44.137,44.1469,30785.0
2023-08-01 09:45:00,44.47,44.49,44.46,44.48,53178.0,44.1469,44.1668,44.137,44.1568,53178.0
2023-08-01 09:50:00,44.48,44.49,44.48,44.48,42651.0,44.1568,44.1668,44.1568,44.1568,42651.0
2023-08-01 09:55:00,44.48,44.49,44.47,44.48,13004.0,44.1568,44.1668,44.1469,44.1568,13004.0
2023-08-01 10:00:00,44.48,44.52,44.48,44.5,51985.0,44.1568,44.1965,44.1568,44.1767,51985.0
2023-08-01 10:05:00,44.5,44.5,44.47,44.47,10266.0,44.1767,44.1767,44.1469,44.1469,10266.0
2023-08-01 10:10:00,44.48,44.48,44.45,44.46,13362.0,44.1568,44.1568,44.1271,44.137,13362.0
2023-08-01 10:15:00,44.45,44.45,44.44,44.44,27674.0,44.1271,44.1271,44.1171,44.1171,27674.0
2023-08-01 10:20:00,44.45,44.45,44.43,44.45,169094.0,44.1271,44.1271,44.1072,44.1271,169094.0
2023-08-01 10:25:00,44.45,44.46,44.44,44.46,36141.0,44.1271,44.137,44.1171,44.137,36141.0
2023-08-01 10:30:00,44.46,44.47,44.45,44.47,21719.0,44.137,44.1469,44.1271,44.1469,21719.0
2023-08-01 10:35:00,44.46,44.48,44.46,44.48,36914.0,44.137,44.1568,44.137,44.1568,36914.0
2023-08-01 10:40:00,44.48,44.48,44.47,44.48,10481.0,44.1568,44.1568,44.1469,44.1568,10481.0
2023-08-01 10:45:00,44.48,44.48,44.44,44.46,42848.0,44.1568,44.1568,44.1171,44.137,42848.0
2023-08-01 10:50:00,44.46,44.46,44.44,44.45,24735.0,44.137,44.137,44.1171,44.1271,24735.0
2023-08-01 10:55:00,44.45,44.46,44.45,44.46,9710.0,44.1271,44.137,44.1271,44.137,9710.0
2023-08-01 11:00:00,44.46,44.46,44.44,44.45,59159.0,44.137,44.137,44.1171,44.1271,59159.0
2023-08-01 11:05:00,44.45,44.45,44.44,44.45,25813.0,44.1271,44.1271,44.1171,44.1271,25813.0
2023-08-01 11:10:00,44.45,44.45,44.43,44.44,62596.0,44.1271,44.1271,44.1072,44.1171,62596.0
2023-08-01 11:15:00,44.44,44.44,44.42,44.43,20910.0,44.1171,44.1171,44.0973,44.1072,20910.0
2023-08-01 11:20:00,44.43,44.43,44.41,44.41,26645.0,44.1072,44.1072,44.0873,44.0873,26645.0
2023-08-01 11:25:00,44.41,44.42,44.41,44.41,25177.0,44.0873,44.0973,44.0873,44.0873,25177.0
2023-08-01 11:30:00,44.41,44.42,44.4,44.41,37832.0,44.0873,44.0973,44.0774,44.0873,37832.0
2023-08-01 11:35:00,44.41,44.41,44.4,44.41,7946.0,44.0873,44.0873,44.0774,44.0873,7946.0
2023-08-01 11:40:00,44.41,44.42,44.4,44.41,63071.0,44.0873,44.0973,44.0774,44.0873,63071.0
2023-08-01 11:45:00,44.41,44.42,44.41,44.42,7708.0,44.0873,44.0973,44.0873,44.0973,7708.0
2023-08-01 11:50:00,44.41,44.43,44.41,44.43,12680.0,44.0873,44.1072,44.0873,44.1072,12680.0
2023-08-01 11:55:00,44.43,44.43,44.42,44.43,9034.0,44.1072,44.1072,44.0973,44.1072,9034.0
2023-08-01 12:00:00,44.43,44.43,44.42,44.42,4831.0,44.1072,44.1072,44.0973,44.0973,4831.0
2023-08-01 12:05:00,44.43,44.43,44.42,44.43,11695.0,44.1072,44.1072,44.0973,44.1072,11695.0
2023-08-01 12:10:00,44.43,44.43,44.42,44.43,2632.0,44.1072,44.1072,44.0973,44.1072,2632.0
2023-08-01 12:15:00,44.43,44.43,44.42,44.43,1594.0,44.1072,44.1072,44.0973,44.1072,1594.0
2023-08-01 12:20:00,44.43,44.43,44.42,44.43,15617.0,44.1072,44.1072,44.0973,44.1072,15617.0
2023-08-01 12:25:00,44.43,44.43,44.42,44.43,11810.0,44.1072,44.1072,44.0973,44.1072,11810.0
2023-08-01 12:30:00,44.42,44.43,44.42,44.43,15699.0,44.0973,44.1072,44.0973,44.1072,15699.0
2023-08-01 12:35:00,44.43,44.43,44.42,44.43,4574.0,44.1072,44.1072,44.0973,44.1072,4574.0
2023-08-01 12:40:00,44.43,44.43,44.42,44.43,9182.0,44.1072,44.1072,44.0973,44.1072,9182.0
2023-08-01 12:45:00,44.44,44.44,44.43,44.44,5000.0,44.1171,44.1171,44.1072,44.1171,5000.0
2023-08-01 12:50:00,44.44,44.44,44.43,44.44,4778.0,44.1171,44.1171,44.1072,44.1171,4778.0
2023-08-01 12:55:00,44.44,44.45,44.43,44.45,7091.0,44.1171,44.1271,44.1072,44.1271,7091.0
2023-08-01 13:00:00,44.45,44.45,44.45,44.45,4581.0,44.1271,44.1271,44.1271,44.1271,4581.0
2023-08-01 13:05:00,44.45,44.45,44.44,44.45,3410.0,44.1271,44.1271,44.1171,44.1271,3410.0
2023-08-01 13:10:00,44.45,44.45,44.44,44.45,1229.0,44.1271,44.1271,44.1171,44.1271,1229.0
2023-08-01 13:15:00,44.45,44.45,44.44,44.45,7186.0,44.1271,44.1271,44.1171,44.1271,7186.0
2023-08-01 13:20:00,44.45,44.45,44.44,44.45,4489.0,44.1271,44.1271,44.1171,44.1271,4489.0
2023-08-01 13:25:00,44.45,44.45,44.44,44.45,2679.0,44.1271,44.1271,44.1171,44.1271,2679.0
2023-08-01 13:30:00,44.45,44.45,44.44,44.44,2055.0,44.1271,44.1271,44.1171,44.1171,2055.0
2023-08-01 13:35:00,44.45,44.45,44.44,44.45,2398.0,44.1271,44.1271,44.1171,44.1271,2398.0
2023-08-01 13:40:00,44.45,44.45,44.44,44.44,1312.0,44.1271,44.1271,44.1171,44.1171,1312.0
2023-08-01 13:45:00,44.44,44.46,44.44,44.46,18783.0,44.1171,44.137,44.1171,44.137,18783.0
2023-08-01 13:50:00,44.46,44.46,44.45,44.46,3925.0,44.137,44.137,44.1271,44.137,3925.0
2023-08-01 13:55:00,44.46,44.47,44.45,44.47,28568.0,44.137,44.1469,44.1271,44.1469,28568.0
2023-08-01 14:00:00,44.47,44.47,44.46,44.47,3484.0,44.1469,44.1469,44.137,44.1469,3484.0
2023-08-01 14:05:00,44.47,44.47,44.45,44.46,68136.0,44.1469,44.1469,44.1271,44.137,68136.0
2023-08-01 14:10:00,44.46,44.46,44.45,44.46,2842.0,44.137,44.137,44.1271,44.137,2842.0
2023-08-01 14:15:00,44.46,44.46,44.45,44.46,16448.0,44.137,44.137,44.1271,44.137,16448.0
2023-08-01 14:20:00,44.46,44.47,44.45,44.47,8804.0,44.137,44.1469,44.1271,44.1469,8804.0
2023-08-01 14:25:00,44.46,44.47,44.46,44.46,12044.0,44.137,44.1469,44.137,44.137,12044.0
2023-08-01 14:30:00,44.47,44.47,44.46,44.47,5248.0,44.1469,44.1469,44.137,44.1469,5248.0
2023-08-01 14:35:00,44.47,44.47,44.46,44.47,3283.0,44.1469,44.1469,44.137,44.1469,3283.0
2023-08-01 14:40:00,44.47,44.47,44.46,44.46,17146.0,44.1469,44.1469,44.137,44.137,17146.0
2023-08-01 14:45:00,44.46,44.47,44.46,44.47,1800.0,44.137,44.1469,44.137,44.1469,1800.0
2023-08-01 14:50:00,44.47,44.47,44.46,44.47,7914.0,44.1469,44.1469,44.137,44.1469,7914.0
2023-08-01 14:55:00,44.47,44.47,44.46,44.47,5851.0,44.1469,44.1469,44.137,44.1469,5851.0
2023-08-01 15:00:00,44.47,44.47,44.46,44.47,5421.0,44.1469,44.1469,44.137,44.1469,5421.0
2023-08-01 15:05:00,44.47,44.47,44.46,44.46,9531.0,44.1469,44.1469,44.137,44.137,9531.0
2023-08-01 15:10:00,44.47,44.48,44.46,44.48,9315.0,44.1469,44.1568,44.137,44.1568,9315.0
2023-08-01 15:15:00,44.48,44.48,44.47,44.48,10528.0,44.1568,44.1568,44.1469,44.1568,10528.0
2023-08-01 15:20:00,44.48,44.48,44.47,44.48,5696.0,44.1568,44.1568,44.1469,44.1568,5696.0
2023-08-01 15:25:00,44.48,44.48,44.47,44.48,6587.0,44.1568,44.1568,44.1469,44.1568,6587.0
2023-08-01 15:30:00,44.48,44.49,44.47,44.48,31115.0,44.1568,44.1668,44.1469,44.1568,31115.0
2023-08-01 15:35:00,44.48,44.49,44.48,44.48,17311.0,44.1568,44.1668,44.1568,44.1568,17311.0
2023-08-01 15:40:00,44.49,44.49,44.47,44.47,9366.0,44.1668,44.1668,44.1469,44.1469,9366.0
2023-08-01 15:45:00,44.48,44.48,44.47,44.48,28833.0,44.1568,44.1568,44.1469,44.1568,28833.0
2023-08-01 15:50:00,44.48,44.49,44.48,44.49,50784.0,44.1568,44.1668,44.1568,44.1668,50784.0
2023-08-01 15:55:00,44.49,44.49,44.47,44.47,84364.0,44.1668,44.1668,44.1469,44.1469,84364.0
2023-08-02 09:30:00,43.95,43.95,43.74,43.76,231693.0,43.6307,43.6307,43.4222,43.4421,231693.0
2023-08-02 09:35:00,43.76,43.78,43.74,43.77,89252.0,43.4421,43.4619,43.4222,43.452,89252.0
2023-08-02 09:40:00,43.77,43.78,43.74,43.77,82692.0,43.452,43.4619,43.4222,43.452,82692.0
2023-08-02 09:45:00,43.76,43.78,43.75,43.77,54443.0,43.4421,43.4619,43.4321,43.452,54443.0
2023-08-02 09:50:00,43.77,43.77,43.75,43.75,29362.0,43.452,43.452,43.4321,43.4321,29362.0
2023-08-02 09:55:00,43.75,43.76,43.74,43.76,38846.0,43.4321,43.4421,43.4222,43.4421,38846.0
2023-08-02 10:00:00,43.75,43.76,43.72,43.73,65554.0,43.4321,43.4421,43.4024,43.4123,65554.0
2023-08-02 10:05:00,43.73,43.79,43.72,43.73,473142.0,43.4123,43.4718,43.4024,43.4123,473142.0
2023-08-02 10:10:00,43.73,43.73,43.71,43.72,34577.0,43.4123,43.4123,43.3924,43.4024,34577.0
2023-08-02 10:15:00,43.71,43.72,43.71,43.72,24485.0,43.3924,43.4024,43.3924,43.4024,24485.0
2023-08-02 10:20:00,43.72,43.72,43.7,43.71,46966.0,43.4024,43.4024,43.3825,43.3924,46966.0
2023-08-02 10:25:00,43.71,43.71,43.68,43.69,21160.0,43.3924,43.3924,43.3626,43.3726,21160.0
2023-08-02 10:30:00,43.69,43.71,43.69,43.7,66584.0,43.3726,43.3924,43.3726,43.3825,66584.0
2023-08-02 10:35:00,43.7,43.7,43.68,43.68,70585.0,43.3825,43.3825,43.3626,43.3626,70585.0
2023-08-02 10:40:00,43.69,43.69,43.66,43.66,58533.0,43.3726,43.3726,43.3428,43.3428,58533.0
2023-08-02 10:45:00,43.67,43.67,43.63,43.64,64006.0,43.3527,43.3527,43.313,43.3229,64006.0
2023-08-02 10:50:00,43.64,43.65,43.64,43.64,14767.0,43.3229,43.3329,43.3229,43.3229,14767.0
2023-08-02 10:55:00,43.65,43.65,43.63,43.65,36502.0,43.3329,43.3329,43.313,43.3329,36502.0
2023-08-02 11:00:00,43.65,43.66,43.64,43.65,16224.0,43.3329,43.3428,43.3229,43.3329,16224.0
2023-08-02 11:05:00,43.65,43.67,43.65,43.66,75238.0,43.3329,43.3527,43.3329,43.3428,75238.0
2023-08-02 11:10:00,43.66,43.69,43.66,43.68,19546.0,43.3428,43.3726,43.3428,43.3626,19546.0
2023-08-02 11:15:00,43.68,43.69,43.66,43.67,23897.0,43.3626,43.3726,43.3428,43.3527,23897.0
2023-08-02 11:20:00,43.66,43.69,43.66,43.68,80465.0,43.3428,43.3726,43.3428,43.3626,80465.0
2023-08-02 11:25:00,43.68,43.7,43.68,43.69,17423.0,43.3626,43.3825,43.3626,43.3726,17423.0
2023-08-02 11:30:00,43.69,43.7,43.68,43.7,27517.0,43.3726,43.3825,43.3626,43.3825,27517.0
2023-08-02 11:35:00,43.69,43.7,43.69,43.7,10738.0,43.3726,43.3825,43.3726,43.3825,10738.0
2023-08-02 11:40:00,43.7,43.7,43.69,43.7,4302.0,43.3825,43.3825,43.3726,43.3825,4302.0
2023-08-02 11:45:00,43.69,43.7,43.68,43.69,17404.0,43.3726,43.3825,43.3626,43.3726,17404.0
2023-08-02 11:50:00,43.68,43.69,43.67,43.68,24033.0,43.3626,43.3726,43.3527,43.3626,24033.0
2023-08-02 11:55:00,43.68,43.68,43.67,43.67,7255.0,43.3626,43.3626,43.3527,43.3527,7255.0
2023-08-02 12:00:00,43.67,43.68,43.67,43.68,10999.0,43.3527,43.3626,43.3527,43.3626,10999.0
2023-08-02 12:05:00,43.68,43.68,43.67,43.68,30121.0,43.3626,43.3626,43.3527,43.3626,30121.0
2023-08-02 12:10:00,43.68,43.68,43.67,43.68,9351.0,43.3626,43.3626,43.3527,43.3626,9351.0
2023-08-02 12:15:00,43.67,43.69,43.67,43.69,19965.0,43.3527,43.3726,43.3527,43.3726,19965.0
2023-08-02 12:20:00,43.68,43.69,43.68,43.69,13616.0,43.3626,43.3726,43.3626,43.3726,13616.0
2023-08-02 12:25:00,43.69,43.69,43.67,43.68,26750.0,43.3726,43.3726,43.3527,43.3626,26750.0
2023-08-02 12:30:00,43.68,43.68,43.66,43.68,31985.0,43.3626,43.3626,43.3428,43.3626,31985.0
2023-08-02 12:35:00,43.68,43.7,43.67,43.7,14607.0,43.3626,43.3825,43.3527,43.3825,14607.0
2023-08-02 12:40:00,43.69,43.7,43.67,43.67,9939.0,43.3726,43.3825,43.3527,43.3527,9939.0
2023-08-02 12:45:00,43.67,43.68,43.67,43.68,9006.0,43.3527,43.3626,43.3527,43.3626,9006.0
2023-08-02 12:50:00,43.68,43.68,43.66,43.67,23672.0,43.3626,43.3626,43.3428,43.3527,23672.0
2023-08-02 12:55:00,43.67,43.68,43.66,43.68,19602.0,43.3527,43.3626,43.3428,43.3626,19602.0
2023-08-02 13:00:00,43.68,43.69,43.67,43.69,18929.0,43.3626,43.3726,43.3527,43.3726,18929.0
2023-08-02 13:05:00,43.69,43.69,43.68,43.69,1725.0,43.3726,43.3726,43.3626,43.3726,1725.0
2023-08-02 13:10:00,43.69,43.7,43.68,43.7,12653.0,43.3726,43.3825,43.3626,43.3825,12653.0
2023-08-02 13:15:00,43.7,43.7,43.69,43.7,11399.0,43.3825,43.3825,43.3726,43.3825,11399.0
2023-08-02 13:20:00,43.7,43.71,43.69,43.71,19033.0,43.3825,43.3924,43.3726,43.3924,19033.0
2023-08-02 13:25:00,43.71,43.71,43.7,43.71,10577.0,43.3924,43.3924,43.3825,43.3924,10577.0
2023-08-02 13:30:00,43.71,43.72,43.7,43.72,35455.0,43.3924,43.4024,43.3825,43.4024,35455.0
2023-08-02 13:35:00,43.72,43.72,43.71,43.72,14244.0,43.4024,43.4024,43.3924,43.4024,14244.0
2023-08-02 13:40:00,43.72,43.72,43.7,43.71,17141.0,43.4024,43.4024,43.3825,43.3924,17141.0
2023-08-02 13:45:00,43.7,43.71,43.7,43.7,4345.0,43.3825,43.3924,43.3825,43.3825,4345.0
2023-08-02 13:50:00,43.7,43.7,43.69,43.7,27168.0,43.3825,43.3825,43.3726,43.3825,27168.0
2023-08-02 13:55:00,43.7,43.7,43.68,43.69,16689.0,43.3825,43.3825,43.3626,43.3726,16689.0
2023-08-02 14:00:00,43.69,43.71,43.68,43.71,11754.0,43.3726,43.3924,43.3626,43.3924,11754.0
2023-08-02 14:05:00,43.71,43.71,43.7,43.71,5984.0,43.3924,43.3924,43.3825,43.3924,5984.0
2023-08-02 14:10:00,43.7,43.7,43.69,43.7,10575.0,43.3825,43.3825,43.3726,43.3825,10575.0
2023-08-02 14:15:00,43.7,43.71,43.69,43.71,7343.0,43.3825,43.3924,43.3726,43.3924,7343.0
2023-08-02 14:20:00,43.71,43.71,43.7,43.71,3545.0,43.3924,43.3924,43.3825,43.3924,3545.0
2023-08-02 14:25:00,43.71,43.71,43.7,43.71,5974.0,43.3924,43.3924,43.3825,43.3924,5974.0
2023-08-02 14:30:00,43.71,43.71,43.7,43.71,7428.0,43.3924,43.3924,43.3825,43.3924,7428.0
2023-08-02 14:35:00,43.71,43.71,43.7,43.7,6676.0,43.3924,43.3924,43.3825,43.3825,6676.0
2023-08-02 14:40:00,43.71,43.71,43.7,43.7,21046.0,43.3924,43.3924,43.3825,43.3825,21046.0
2023-08-02 14:45:00,43.71,43.71,43.7,43.71,11346.0,43.3924,43.3924,43.3825,43.3924,11346.0
2023-08-02 14:50:00,43.7,43.72,43.7,43.72,31857.0,43.3825,43.4024,43.3825,43.4024,31857.0
2023-08-02 14:55:00,43.72,43.72,43.71,43.72,4005.0,43.4024,43.4024,43.3924,43.4024,4005.0
2023-08-02 15:00:00,43.72,43.72,43.71,43.72,14898.0,43.4024,43.4024,43.3924,43.4024,14898.0
2023-08-02 15:05:00,43.72,43.72,43.71,43.72,6308.0,43.4024,43.4024,43.3924,43.4024,6308.0
2023-08-02 15:10:00,43.71,43.72,43.71,43.72,4746.0,43.3924,43.4024,43.3924,43.4024,4746.0
2023-08-02 15:15:00,43.71,43.72,43.7,43.71,13430.0,43.3924,43.4024,43.3825,43.3924,13430.0
2023-08-02 15:20:00,43.71,43.71,43.7,43.71,8720.0,43.3924,43.3924,43.3825,43.3924,8720.0
2023-08-02 15:25:00,43.7,43.71,43.68,43.69,31963.0,43.3825,43.3924,43.3626,43.3726,31963.0
2023-08-02 15:30:00,43.68,43.69,43.67,43.68,15540.0,43.3626,43.3726,43.3527,43.3626,15540.0
2023-08-02 15:35:00,43.68,43.69,43.67,43.69,19646.0,43.3626,43.3726,43.3527,43.3726,19646.0
2023-08-02 15:40:00,43.69,43.7,43.68,43.7,49917.0,43.3726,43.3825,43.3626,43.3825,49917.0
2023-08-02 15:45:00,43.7,43.71,43.69,43.71,21348.0,43.3825,43.3924,43.3726,43.3924,21348.0
2023-08-02 15:50:00,43.7,43.71,43.7,43.71,47980.0,43.3825,43.3924,43.3825,43.3924,47980.0
2023-08-02 15:55:00,43.71,43.72,43.7,43.71,141537.0,43.3924,43.4024,43.3825,43.3924,141537.0
2023-08-03 09:30:00,43.61,43.67,43.61,43.63,129167.0,43.2932,43.3527,43.2932,43.313,129167.0
2023-08-03 09:35:00,43.63,43.65,43.61,43.63,32076.0,43.313,43.3329,43.2932,43.313,32076.0
2023-08-03 09:40:00,43.64,43.64,43.6,43.61,30253.0,43.3229,43.3229,43.2832,43.2932,30253.0
2023-08-03 09:45:00,43.61,43.64,43.59,43.63,46647.0,43.2932,43.3229,43.2733,43.313,46647.0
2023-08-03 09:50:00,43.63,43.65,43.62,43.63,34598.0,43.313,43.3329,43.3031,43.313,34598.0
2023-08-03 09:55:00,43.63,43.64,43.61,43.63,39700.0,43.313,43.3229,43.2932,43.313,39700.0
2023-08-03 10:00:00,43.63,43.67,43.63,43.66,122830.0,43.313,43.3527,43.313,43.3428,122830.0
2023-08-03 10:05:00,43.65,43.66,43.64,43.65,8292.0,43.3329,43.3428,43.3229,43.3329,8292.0
2023-08-03 10:10:00,43.64,43.66,43.64,43.64,31531.0,43.3229,43.3428,43.3229,43.3229,31531.0
2023-08-03 10:15:00,43.64,43.64,43.61,43.64,15836.0,43.3229,43.3229,43.2932,43.3229,15836.0
2023-08-03 10:20:00,43.64,43.64,43.61,43.62,22507.0,43.3229,43.3229,43.2932,43.3031,22507.0
2023-08-03 10:25:00,43.62,43.63,43.61,43.62,54714.0,43.3031,43.313,43.2932,43.3031,54714.0
2023-08-03 10:30:00,43.61,43.63,43.6,43.63,24339.0,43.2932,43.313,43.2832,43.313,24339.0
2023-08-03 10:35:00,43.63,43.64,43.62,43.64,17911.0,43.313,43.3229,43.3031,43.3229,17911.0
2023-08-03 10:40:00,43.64,43.64,43.63,43.64,10547.0,43.3229,43.3229,43.313,43.3229,10547.0
2023-08-03 10:45:00,43.64,43.64,43.63,43.64,27694.0,43.3229,43.3229,43.313,43.3229,27694.0
2023-08-03 10:50:00,43.64,43.64,43.62,43.63,29101.0,43.3229,43.3229,43.3031,43.313,29101.0
2023-08-03 10:55:00,43.63,43.64,43.62,43.64,33613.0,43.313,43.3229,43.3031,43.3229,33613.0
2023-08-03 11:00:00,43.64,43.65,43.62,43.65,46232.0,43.3229,43.3329,43.3031,43.3329,46232.0
2023-08-03 11:05:00,43.65,43.65,43.63,43.64,38312.0,43.3329,43.3329,43.313,43.3229,38312.0
2023-08-03 11:10:00,43.64,43.65,43.63,43.65,19095.0,43.3229,43.3329,43.313,43.3329,19095.0
2023-08-03 11:15:00,43.65,43.71,43.64,43.7,114965.0,43.3329,43.3924,43.3229,43.3825,114965.0
2023-08-03 11:20:00,43.7,43.7,43.67,43.68,39070.0,43.3825,43.3825,43.3527,43.3626,39070.0
2023-08-03 11:25:00,43.68,43.68,43.67,43.67,29930.0,43.3626,43.3626,43.3527,43.3527,29930.0
2023-08-03 11:30:00,43.66,43.67,43.65,43.65,35012.0,43.3428,43.3527,43.3329,43.3329,35012.0
2023-08-03 11:35:00,43.65,43.66,43.64,43.65,13184.0,43.3329,43.3428,43.3229,43.3329,13184.0
2023-08-03 11:40:00,43.64,43.65,43.63,43.64,30423.0,43.3229,43.3329,43.313,43.3229,30423.0
2023-08-03 11:45:00,43.64,43.66,43.63,43.66,43218.0,43.3229,43.3428,43.313,43.3428,43218.0
2023-08-03 11:50:00,43.66,43.67,43.65,43.65,28653.0,43.3428,43.3527,43.3329,43.3329,28653.0
2023-08-03 11:55:00,43.65,43.65,43.63,43.64,29528.0,43.3329,43.3329,43.313,43.3229,29528.0
2023-08-03 12:00:00,43.63,43.64,43.62,43.64,28891.0,43.313,43.3229,43.3031,43.3229,28891.0
2023-08-03 12:05:00,43.64,43.64,43.63,43.64,17025.0,43.3229,43.3229,43.313,43.3229,17025.0
2023-08-03 12:10:00,43.64,43.65,43.63,43.65,29855.0,43.3229,43.3329,43.313,43.3329,29855.0
2023-08-03 12:15:00,43.65,43.66,43.64,43.66,16872.0,43.3329,43.3428,43.3229,43.3428,16872.0
2023-08-03 12:20:00,43.66,43.66,43.65,43.66,4450.0,43.3428,43.3428,43.3329,43.3428,4450.0
2023-08-03 12:25:00,43.66,43.66,43.65,43.66,18410.0,43.3428,43.3428,43.3329,43.3428,18410.0
2023-08-03 12:30:00,43.66,43.66,43.65,43.66,14368.0,43.3428,43.3428,43.3329,43.3428,14368.0
2023-08-03 12:35:00,43.66,43.67,43.65,43.67,15672.0,43.3428,43.3527,43.3329,43.3527,15672.0
2023-08-03 12:40:00,43.66,43.69,43.66,43.69,17364.0,43.3428,43.3726,43.3428,43.3726,17364.0
2023-08-03 12:45:00,43.69,43.71,43.68,43.71,127241.0,43.3726,43.3924,43.3626,43.3924,127241.0
2023-08-03 12:50:00,43.71,43.71,43.69,43.7,22954.0,43.3924,43.3924,43.3726,43.3825,22954.0
2023-08-03 12:55:00,43.7,43.7,43.69,43.69,22086.0,43.3825,43.3825,43.3726,43.3726,22086.0
2023-08-03 13:00:00,43.69,43.7,43.67,43.67,24571.0,43.3726,43.3825,43.3527,43.3527,24571.0
2023-08-03 13:05:00,43.68,43.68,43.66,43.66,46832.0,43.3626,43.3626,43.3428,43.3428,46832.0
2023-08-03 13:10:00,43.66,43.67,43.66,43.66,9618.0,43.3428,43.3527,43.3428,43.3428,9618.0
2023-08-03 13:15:00,43.66,43.67,43.66,43.66,8992.0,43.3428,43.3527,43.3428,43.3428,8992.0
2023-08-03 13:20:00,43.66,43.67,43.66,43.66,14351.0,43.3428,43.3527,43.3428,43.3428,14351.0
2023-08-03 13:25:00,43.66,43.67,43.65,43.65,21749.0,43.3428,43.3527,43.3329,43.3329,21749.0
2023-08-03 13:30:00,43.66,43.66,43.65,43.66,20592.0,43.3428,43.3428,43.3329,43.3428,20592.0
2023-08-03 13:35:00,43.66,43.66,43.65,43.66,17612.0,43.3428,43.3428,43.3329,43.3428,17612.0
2023-08-03 13:40:00,43.66,43.66,43.64,43.65,37654.0,43.3428,43.3428,43.3229,43.3329,37654.0
2023-08-03 13:45:00,43.65,43.65,43.64,43.65,5400.0,43.3329,43.3329,43.3229,43.3329,5400.0
2023-08-03 13:50:00,43.65,43.65,43.63,43.64,20932.0,43.3329,43.3329,43.313,43.3229,20932.0
2023-08-03 13:55:00,43.64,43.64,43.61,43.62,22184.0,43.3229,43.3229,43.2932,43.3031,22184.0
2023-08-03 14:00:00,43.62,43.64,43.61,43.64,39209.0,43.3031,43.3229,43.2932,43.3229,39209.0
2023-08-03 14:05:00,43.64,43.64,43.62,43.63,10658.0,43.3229,43.3229,43.3031,43.313,10658.0
2023-08-03 14:10:00,43.63,43.63,43.62,43.63,14176.0,43.313,43.313,43.3031,43.313,14176.0
2023-08-03 14:15:00,43.63,43.65,43.62,43.65,29945.0,43.313,43.3329,43.3031,43.3329,29945.0
2023-08-03 14:20:00,43.65,43.66,43.64,43.66,9844.0,43.3329,43.3428,43.3229,43.3428,9844.0
2023-08-03 14:25:00,43.66,43.67,43.65,43.65,20620.0,43.3428,43.3527,43.3329,43.3329,20620.0
2023-08-03 14:30:00,43.65,43.66,43.64,43.65,10305.0,43.3329,43.3428,43.3229,43.3329,10305.0
2023-08-03 14:35:00,43.64,43.65,43.62,43.63,20220.0,43.3229,43.3329,43.3031,43.313,20220.0
2023-08-03 14:40:00,43.63,43.64,43.62,43.64,35837.0,43.313,43.3229,43.3031,43.3229,35837.0
2023-08-03 14:45:00,43.64,43.65,43.63,43.65,12088.0,43.3229,43.3329,43.313,43.3329,12088.0
2023-08-03 14:50:00,43.65,43.65,43.64,43.65,13446.0,43.3329,43.3329,43.3229,43.3329,13446.0
2023-08-03 14:55:00,43.65,43.65,43.64,43.64,14988.0,43.3329,43.3329,43.3229,43.3229,14988.0
2023-08-03 15:00:00,43.64,43.65,43.63,43.63,24011.0,43.3229,43.3329,43.313,43.313,24011.0
2023-08-03 15:05:00,43.63,43.64,43.62,43.62,16150.0,43.313,43.3229,43.3031,43.3031,16150.0
2023-08-03 15:10:00,43.62,43.62,43.61,43.62,17843.0,43.3031,43.3031,43.2932,43.3031,17843.0
2023-08-03 15:15:00,43.62,43.62,43.61,43.62,13035.0,43.3031,43.3031,43.2932,43.3031,13035.0
2023-08-03 15:20:00,43.62,43.63,43.61,43.63,26373.0,43.3031,43.313,43.2932,43.313,26373.0
2023-08-03 15:25:00,43.63,43.63,43.62,43.63,11936.0,43.313,43.313,43.3031,43.313,11936.0
2023-08-03 15:30:00,43.63,43.63,43.62,43.62,19551.0,43.313,43.313,43.3031,43.3031,19551.0
2023-08-03 15:35:00,43.63,43.63,43.61,43.61,20060.0,43.313,43.313,43.2932,43.2932,20060.0
2023-08-03 15:40:00,43.61,43.62,43.61,43.61,13826.0,43.2932,43.3031,43.2932,43.2932,13826.0
2023-08-03 15:45:00,43.61,43.62,43.6,43.61,28249.0,43.2932,43.3031,43.2832,43.2932,28249.0
2023-08-03 15:50:00,43.61,43.62,43.6,43.62,67242.0,43.2932,43.3031,43.2832,43.3031,67242.0
2023-08-03 15:55:00,43.61,43.63,43.6,43.6,141195.0,43.2932,43.313,43.2832,43.2832,141195.0
2023-08-04 09:30:00,43.97,43.98,43.92,43.96,55043.0,43.6505,43.6605,43.6009,43.6406,55043.0
2023-08-04 09:35:00,43.96,43.97,43.94,43.97,50508.0,43.6406,43.6505,43.6208,43.6505,50508.0
2023-08-04 09:40:00,43.97,43.99,43.96,43.98,18857.0,43.6505,43.6704,43.6406,43.6605,18857.0
2023-08-04 09:45:00,43.98,44.02,43.98,44.01,41391.0,43.6605,43.7002,43.6605,43.6903,41391.0
2023-08-04 09:50:00,44.01,44.02,43.96,43.97,45855.0,43.6903,43.7002,43.6406,43.6505,45855.0
2023-08-04 09:55:00,43.97,43.97,43.91,43.91,62243.0,43.6505,43.6505,43.591,43.591,62243.0
2023-08-04 10:00:00,43.91,43.92,43.87,43.89,30888.0,43.591,43.6009,43.5513,43.5711,30888.0
2023-08-04 10:05:00,43.89,43.89,43.86,43.88,26084.0,43.5711,43.5711,43.5413,43.5612,26084.0
2023-08-04 10:10:00,43.88,43.92,43.87,43.9,14024.0,43.5612,43.6009,43.5513,43.5811,14024.0
2023-08-04 10:15:00,43.9,43.96,43.9,43.96,19310.0,43.5811,43.6406,43.5811,43.6406,19310.0
2023-08-04 10:20:00,43.95,43.99,43.95,43.99,59404.0,43.6307,43.6704,43.6307,43.6704,59404.0
2023-08-04 10:25:00,43.99,44.0,43.97,43.97,14085.0,43.6704,43.6803,43.6505,43.6505,14085.0
2023-08-04 10:30:00,43.98,44.02,43.97,44.01,42356.0,43.6605,43.7002,43.6505,43.6903,42356.0
2023-08-04 10:35:00,44.02,44.02,44.0,44.01,14285.0,43.7002,43.7002,43.6803,43.6903,14285.0
2023-08-04 10:40:00,44.02,44.03,44.01,44.02,20607.0,43.7002,43.7101,43.6903,43.7002,20607.0
2023-08-04 10:45:00,44.02,44.03,44.01,44.02,6685.0,43.7002,43.7101,43.6903,43.7002,6685.0
2023-08-04 10:50:00,44.02,44.04,44.01,44.03,20787.0,43.7002,43.72,43.6903,43.7101,20787.0
2023-08-04 10:55:00,44.03,44.04,44.01,44.02,33336.0,43.7101,43.72,43.6903,43.7002,33336.0
2023-08-04 11:00:00,44.01,44.01,44.0,44.01,29960.0,43.6903,43.6903,43.6803,43.6903,29960.0
2023-08-04 11:05:00,44.02,44.05,44.01,44.04,21556.0,43.7002,43.73,43.6903,43.72,21556.0
2023-08-04 11:10:00,44.04,44.05,44.03,44.04,6417.0,43.72,43.73,43.7101,43.72,6417.0
2023-08-04 11:15:00,44.04,44.04,44.03,44.03,17646.0,43.72,43.72,43.7101,43.7101,17646.0
2023-08-04 11:20:00,44.04,44.05,44.03,44.05,10301.0,43.72,43.73,43.7101,43.73,10301.0
2023-08-04 11:25:00,44.05,44.07,44.04,44.06,27936.0,43.73,43.7498,43.72,43.7399,27936.0
2023-08-04 11:30:00,44.07,44.09,44.06,44.08,59586.0,43.7498,43.7697,43.7399,43.7597,59586.0
2023-08-04 11:35:00,44.08,44.09,44.07,44.08,16061.0,43.7597,43.7697,43.7498,43.7597,16061.0
2023-08-04 11:40:00,44.08,44.13,44.07,44.12,53333.0,43.7597,43.8094,43.7498,43.7995,53333.0
2023-08-04 11:45:00,44.13,44.14,44.12,44.14,28426.0,43.8094,43.8193,43.7995,43.8193,28426.0
2023-08-04 11:50:00,44.13,44.14,44.11,44.12,20071.0,43.8094,43.8193,43.7895,43.7995,20071.0
2023-08-04 11:55:00,44.13,44.13,44.11,44.13,10291.0,43.8094,43.8094,43.7895,43.8094,10291.0
2023-08-04 12:00:00,44.12,44.15,44.12,44.14,21339.0,43.7995,43.8292,43.7995,43.8193,21339.0
2023-08-04 12:05:00,44.15,44.15,44.12,44.12,51347.0,43.8292,43.8292,43.7995,43.7995,51347.0
2023-08-04 12:10:00,44.13,44.14,44.12,44.14,31596.0,43.8094,43.8193,43.7995,43.8193,31596.0
2023-08-04 12:15:00,44.14,44.14,44.12,44.14,11745.0,43.8193,43.8193,43.7995,43.8193,11745.0
2023-08-04 12:20:00,44.14,44.15,44.13,44.15,18184.0,43.8193,43.8292,43.8094,43.8292,18184.0
2023-08-04 12:25:00,44.15,44.17,44.15,44.17,26634.0,43.8292,43.8491,43.8292,43.8491,26634.0
2023-08-04 12:30:00,44.17,44.17,44.16,44.16,26962.0,43.8491,43.8491,43.8392,43.8392,26962.0
2023-08-04 12:35:00,44.16,44.17,44.15,44.17,14493.0,43.8392,43.8491,43.8292,43.8491,14493.0
2023-08-04 12:40:00,44.17,44.18,44.17,44.18,10160.0,43.8491,43.859,43.8491,43.859,10160.0
2023-08-04 12:45:00,44.18,44.19,44.16,44.16,56827.0,43.859,43.8689,43.8392,43.8392,56827.0
2023-08-04 12:50:00,44.17,44.18,44.16,44.18,21754.0,43.8491,43.859,43.8392,43.859,21754.0
2023-08-04 12:55:00,44.17,44.18,44.15,44.15,27490.0,43.8491,43.859,43.8292,43.8292,27490.0
2023-08-04 13:00:00,44.16,44.16,44.15,44.15,4764.0,43.8392,43.8392,43.8292,43.8292,4764.0
2023-08-04 13:05:00,44.16,44.16,44.14,44.15,19202.0,43.8392,43.8392,43.8193,43.8292,19202.0
2023-08-04 13:10:00,44.15,44.15,44.14,44.15,10062.0,43.8292,43.8292,43.8193,43.8292,10062.0
2023-08-04 13:15:00,44.15,44.16,44.14,44.16,14223.0,43.8292,43.8392,43.8193,43.8392,14223.0
2023-08-04 13:20:00,44.16,44.16,44.15,44.15,8027.0,43.8392,43.8392,43.8292,43.8292,8027.0
2023-08-04 13:25:00,44.15,44.15,44.13,44.14,21221.0,43.8292,43.8292,43.8094,43.8193,21221.0
2023-08-04 13:30:00,44.14,44.15,44.13,44.14,4804.0,43.8193,43.8292,43.8094,43.8193,4804.0
2023-08-04 13:35:00,44.14,44.14,44.12,44.13,9584.0,43.8193,43.8193,43.7995,43.8094,9584.0
2023-08-04 13:40:00,44.12,44.14,44.12,44.13,10945.0,43.7995,43.8193,43.7995,43.8094,10945.0
2023-08-04 13:45:00,44.14,44.15,44.13,44.15,8596.0,43.8193,43.8292,43.8094,43.8292,8596.0
2023-08-04 13:50:00,44.14,44.15,44.13,44.13,9339.0,43.8193,43.8292,43.8094,43.8094,9339.0
2023-08-04 13:55:00,44.14,44.14,44.11,44.11,27085.0,43.8193,43.8193,43.7895,43.7895,27085.0
2023-08-04 14:00:00,44.11,44.11,44.07,44.08,53568.0,43.7895,43.7895,43.7498,43.7597,53568.0
2023-08-04 14:05:00,44.07,44.08,44.06,44.07,33512.0,43.7498,43.7597,43.7399,43.7498,33512.0
2023-08-04 14:10:00,44.07,44.09,44.05,44.09,26650.0,43.7498,43.7697,43.73,43.7697,26650.0
2023-08-04 14:15:00,44.08,44.08,44.05,44.05,14135.0,43.7597,43.7597,43.73,43.73,14135.0
2023-08-04 14:20:00,44.06,44.06,44.04,44.05,29359.0,43.7399,43.7399,43.72,43.73,29359.0
2023-08-04 14:25:00,44.04,44.07,44.04,44.05,13135.0,43.72,43.7498,43.72,43.73,13135.0
2023-08-04 14:30:00,44.06,44.07,44.04,44.04,9263.0,43.7399,43.7498,43.72,43.72,9263.0
2023-08-04 14:35:00,44.04,44.05,44.02,44.03,22494.0,43.72,43.73,43.7002,43.7101,22494.0
2023-08-04 14:40:00,44.03,44.04,44.01,44.03,38042.0,43.7101,43.72,43.6903,43.7101,38042.0
2023-08-04 14:45:00,44.02,44.03,44.01,44.02,3820.0,43.7002,43.7101,43.6903,43.7002,3820.0
2023-08-04 14:50:00,44.02,44.06,44.02,44.02,77712.0,43.7002,43.7399,43.7002,43.7002,77712.0
2023-08-04 14:55:00,44.02,44.03,44.01,44.02,28136.0,43.7002,43.7101,43.6903,43.7002,28136.0
2023-08-04 15:00:00,44.02,44.03,44.01,44.02,15868.0,43.7002,43.7101,43.6903,43.7002,15868.0
2023-08-04 15:05:00,44.02,44.03,44.01,44.01,53692.0,43.7002,43.7101,43.6903,43.6903,53692.0
2023-08-04 15:10:00,44.02,44.04,44.01,44.03,52163.0,43.7002,43.72,43.6903,43.7101,52163.0
2023-08-04 15:15:00,44.04,44.05,44.02,44.02,20180.0,43.72,43.73,43.7002,43.7002,20180.0
2023-08-04 15:20:00,44.02,44.03,44.0,44.01,21166.0,43.7002,43.7101,43.6803,43.6903,21166.0
2023-08-04 15:25:00,44.01,44.01,44.0,44.01,11004.0,43.6903,43.6903,43.6803,43.6903,11004.0
2023-08-04 15:30:00,44.01,44.02,44.01,44.01,24339.0,43.6903,43.7002,43.6903,43.6903,24339.0
2023-08-04 15:35:00,44.02,44.02,43.99,44.0,85487.0,43.7002,43.7002,43.6704,43.6803,85487.0
2023-08-04 15:40:00,44.0,44.01,43.99,44.01,26942.0,43.6803,43.6903,43.6704,43.6903,26942.0
2023-08-04 15:45:00,44.01,44.02,44.0,44.02,43510.0,43.6903,43.7002,43.6803,43.7002,43510.0
2023-08-04 15:50:00,44.02,44.03,44.01,44.02,56212.0,43.7002,43.7101,43.6903,43.7002,56212.0
2023-08-04 15:55:00,44.02,44.04,44.01,44.02,96975.0,43.7002,43.72,43.6903,43.7002,96975.0
2023-08-07 09:30:00,44.17,44.17,44.1,44.12,92393.0,43.8491,43.8491,43.7796,43.7995,92393.0
2023-08-07 09:35:00,44.12,44.14,44.12,44.14,38022.0,43.7995,43.8193,43.7995,43.8193,38022.0
2023-08-07 09:40:00,44.14,44.14,44.1,44.1,21198.0,43.8193,43.8193,43.7796,43.7796,21198.0
2023-08-07 09:45:00,44.09,44.1,44.07,44.07,19134.0,43.7697,43.7796,43.7498,43.7498,19134.0
2023-08-07 09:50:00,44.08,44.1,44.07,44.1,24807.0,43.7597,43.7796,43.7498,43.7796,24807.0
2023-08-07 09:55:00,44.09,44.1,44.06,44.07,30620.0,43.7697,43.7796,43.7399,43.7498,30620.0
2023-08-07 10:00:00,44.07,44.08,44.05,44.07,42478.0,43.7498,43.7597,43.73,43.7498,42478.0
2023-08-07 10:05:00,44.08,44.12,44.07,44.11,17093.0,43.7597,43.7995,43.7498,43.7895,17093.0
2023-08-07 10:10:00,44.12,44.13,44.1,44.12,19870.0,43.7995,43.8094,43.7796,43.7995,19870.0
2023-08-07 10:15:00,44.12,44.13,44.12,44.13,18352.0,43.7995,43.8094,43.7995,43.8094,18352.0
2023-08-07 10:20:00,44.13,44.14,44.12,44.13,19422.0,43.8094,43.8193,43.7995,43.8094,19422.0
2023-08-07 10:25:00,44.14,44.14,44.13,44.14,3566.0,43.8193,43.8193,43.8094,43.8193,3566.0
2023-08-07 10:30:00,44.14,44.14,44.1,44.11,12746.0,43.8193,43.8193,43.7796,43.7895,12746.0
2023-08-07 10:35:00,44.11,44.12,44.1,44.12,17213.0,43.7895,43.7995,43.7796,43.7995,17213.0
2023-08-07 10:40:00,44.12,44.13,44.1,44.11,43913.0,43.7995,43.8094,43.7796,43.7895,43913.0
2023-08-07 10:45:00,44.11,44.13,44.1,44.13,17615.0,43.7895,43.8094,43.7796,43.8094,17615.0
2023-08-07 10:50:00,44.12,44.13,44.1,44.1,15599.0,43.7995,43.8094,43.7796,43.7796,15599.0
2023-08-07 10:55:00,44.09,44.11,44.08,44.1,10055.0,43.7697,43.7895,43.7597,43.7796,10055.0
2023-08-07 11:00:00,44.09,44.1,44.08,44.09,22609.0,43.7697,43.7796,43.7597,43.7697,22609.0
2023-08-07 11:05:00,44.09,44.09,44.07,44.09,31557.0,43.7697,43.7697,43.7498,43.7697,31557.0
2023-08-07 11:10:00,44.09,44.11,44.09,44.11,19272.0,43.7697,43.7895,43.7697,43.7895,19272.0
2023-08-07 11:15:00,44.11,44.11,44.08,44.08,28558.0,43.7895,43.7895,43.7597,43.7597,28558.0
2023-08-07 11:20:00,44.09,44.1,44.08,44.1,15566.0,43.7697,43.7796,43.7597,43.7796,15566.0
2023-08-07 11:25:00,44.11,44.11,44.1,44.1,9984.0,43.7895,43.7895,43.7796,43.7796,9984.0
2023-08-07 11:30:00,44.11,44.11,44.1,44.11,7861.0,43.7895,43.7895,43.7796,43.7895,7861.0
2023-08-07 11:35:00,44.11,44.12,44.1,44.12,21156.0,43.7895,43.7995,43.7796,43.7995,21156.0
2023-08-07 11:40:00,44.12,44.13,44.11,44.12,9197.0,43.7995,43.8094,43.7895,43.7995,9197.0
2023-08-07 11:45:00,44.12,44.13,44.11,44.12,15154.0,43.7995,43.8094,43.7895,43.7995,15154.0
2023-08-07 11:50:00,44.11,44.12,44.11,44.12,5046.0,43.7895,43.7995,43.7895,43.7995,5046.0
2023-08-07 11:55:00,44.12,44.13,44.11,44.12,9981.0,43.7995,43.8094,43.7895,43.7995,9981.0
2023-08-07 12:00:00,44.12,44.12,44.11,44.11,159020.0,43.7995,43.7995,43.7895,43.7895,159020.0
2023-08-07 12:05:00,44.11,44.12,44.11,44.11,11552.0,43.7895,43.7995,43.7895,43.7895,11552.0
2023-08-07 12:10:00,44.12,44.12,44.1,44.11,10636.0,43.7995,43.7995,43.7796,43.7895,10636.0
2023-08-07 12:15:00,44.11,44.11,44.1,44.11,3543.0,43.7895,43.7895,43.7796,43.7895,3543.0
2023-08-07 12:20:00,44.11,44.11,44.1,44.11,12619.0,43.7895,43.7895,43.7796,43.7895,12619.0
2023-08-07 12:25:00,44.11,44.13,44.1,44.12,25400.0,43.7895,43.8094,43.7796,43.7995,25400.0
2023-08-07 12:30:00,44.13,44.13,44.11,44.11,9633.0,43.8094,43.8094,43.7895,43.7895,9633.0
2023-08-07 12:35:00,44.12,44.12,44.1,44.11,15797.0,43.7995,43.7995,43.7796,43.7895,15797.0
2023-08-07 12:40:00,44.1,44.12,44.1,44.12,13943.0,43.7796,43.7995,43.7796,43.7995,13943.0
2023-08-07 12:45:00,44.12,44.12,44.1,44.12,16174.0,43.7995,43.7995,43.7796,43.7995,16174.0
2023-08-07 12:50:00,44.12,44.13,44.11,44.13,3203.0,43.7995,43.8094,43.7895,43.8094,3203.0
2023-08-07 12:55:00,44.13,44.13,44.12,44.13,5364.0,43.8094,43.8094,43.7995,43.8094,5364.0
2023-08-07 13:00:00,44.13,44.13,44.12,44.13,3113.0,43.8094,43.8094,43.7995,43.8094,3113.0
2023-08-07 13:05:00,44.13,44.14,44.12,44.13,9569.0,43.8094,43.8193,43.7995,43.8094,9569.0
2023-08-07 13:10:00,44.12,44.13,44.11,44.12,9743.0,43.7995,43.8094,43.7895,43.7995,9743.0
2023-08-07 13:15:00,44.11,44.13,44.11,44.13,4109.0,43.7895,43.8094,43.7895,43.8094,4109.0
2023-08-07 13:20:00,44.13,44.14,44.12,44.14,5073.0,43.8094,43.8193,43.7995,43.8193,5073.0
2023-08-07 13:25:00,44.14,44.14,44.12,44.12,7831.0,43.8193,43.8193,43.7995,43.7995,7831.0
2023-08-07 13:30:00,44.12,44.13,44.12,44.12,20024.0,43.7995,43.8094,43.7995,43.7995,20024.0
2023-08-07 13:35:00,44.13,44.13,44.12,44.13,4270.0,43.8094,43.8094,43.7995,43.8094,4270.0
2023-08-07 13:40:00,44.13,44.14,44.12,44.14,50685.0,43.8094,43.8193,43.7995,43.8193,50685.0
2023-08-07 13:45:00,44.14,44.15,44.13,44.15,19410.0,43.8193,43.8292,43.8094,43.8292,19410.0
2023-08-07 13:50:00,44.15,44.16,44.14,44.16,8415.0,43.8292,43.8392,43.8193,43.8392,8415.0
2023-08-07 13:55:00,44.16,44.16,44.15,44.16,5704.0,43.8392,43.8392,43.8292,43.8392,5704.0
2023-08-07 14:00:00,44.16,44.18,44.16,44.18,9113.0,43.8392,43.859,43.8392,43.859,9113.0
2023-08-07 14:05:00,44.18,44.18,44.15,44.16,15759.0,43.859,43.859,43.8292,43.8392,15759.0
2023-08-07 14:10:00,44.15,44.16,44.15,44.16,6017.0,43.8292,43.8392,43.8292,43.8392,6017.0
2023-08-07 14:15:00,44.16,44.16,44.15,44.16,7620.0,43.8392,43.8392,43.8292,43.8392,7620.0
2023-08-07 14:20:00,44.16,44.16,44.15,44.16,6160.0,43.8392,43.8392,43.8292,43.8392,6160.0
2023-08-07 14:25:00,44.16,44.16,44.14,44.14,10620.0,43.8392,43.8392,43.8193,43.8193,10620.0
2023-08-07 14:30:00,44.15,44.17,44.14,44.17,8965.0,43.8292,43.8491,43.8193,43.8491,8965.0
2023-08-07 14:35:00,44.17,44.18,44.16,44.16,12843.0,43.8491,43.859,43.8392,43.8392,12843.0
2023-08-07 14:40:00,44.17,44.18,44.15,44.16,158576.0,43.8491,43.859,43.8292,43.8392,158576.0
2023-08-07 14:45:00,44.16,44.17,44.16,44.17,3512.0,43.8392,43.8491,43.8392,43.8491,3512.0
2023-08-07 14:50:00,44.17,44.17,44.16,44.17,2711.0,43.8491,43.8491,43.8392,43.8491,2711.0
2023-08-07 14:55:00,44.17,44.18,44.16,44.16,27585.0,43.8491,43.859,43.8392,43.8392,27585.0
2023-08-07 15:00:00,44.16,44.18,44.16,44.18,34751.0,43.8392,43.859,43.8392,43.859,34751.0
2023-08-07 15:05:00,44.18,44.18,44.16,44.16,13352.0,43.859,43.859,43.8392,43.8392,13352.0
2023-08-07 15:10:00,44.16,44.17,44.15,44.15,14673.0,43.8392,43.8491,43.8292,43.8292,14673.0
2023-08-07 15:15:00,44.15,44.16,44.14,44.16,8507.0,43.8292,43.8392,43.8193,43.8392,8507.0
2023-08-07 15:20:00,44.16,44.16,44.15,44.16,9512.0,43.8392,43.8392,43.8292,43.8392,9512.0
2023-08-07 15:25:00,44.16,44.16,44.15,44.16,2902.0,43.8392,43.8392,43.8292,43.8392,2902.0
2023-08-07 15:30:00,44.16,44.17,44.15,44.16,9222.0,43.8392,43.8491,43.8292,43.8392,9222.0
2023-08-07 15:35:00,44.17,44.17,44.16,44.17,3952.0,43.8491,43.8491,43.8392,43.8491,3952.0
2023-08-07 15:40:00,44.17,44.18,44.17,44.17,14185.0,43.8491,43.859,43.8491,43.8491,14185.0
2023-08-07 15:45:00,44.17,44.17,44.16,44.17,25808.0,43.8491,43.8491,43.8392,43.8491,25808.0
2023-08-07 15:50:00,44.17,44.17,44.16,44.16,26326.0,43.8491,43.8491,43.8392,43.8392,26326.0
2023-08-07 15:55:00,44.16,44.18,44.16,44.18,53299.0,43.8392,43.859,43.8392,43.859,53299.0
2023-08-08 09:30:00,44.06,44.06,43.87,43.88,87659.0,43.7399,43.7399,43.5513,43.5612,87659.0
2023-08-08 09:35:00,43.88,43.89,43.85,43.88,23669.0,43.5612,43.5711,43.5314,43.5612,23669.0
2023-08-08 09:40:00,43.87,43.88,43.84,43.85,17454.0,43.5513,43.5612,43.5215,43.5314,17454.0
2023-08-08 09:45:00,43.84,43.85,43.81,43.83,26315.0,43.5215,43.5314,43.4917,43.5116,26315.0
2023-08-08 09:50:00,43.82,43.83,43.8,43.81,22158.0,43.5016,43.5116,43.4818,43.4917,22158.0
2023-08-08 09:55:00,43.81,43.81,43.78,43.8,25660.0,43.4917,43.4917,43.4619,43.4818,25660.0
2023-08-08 10:00:00,43.8,43.83,43.78,43.82,23268.0,43.4818,43.5116,43.4619,43.5016,23268.0
2023-08-08 10:05:00,43.82,43.83,43.81,43.82,14868.0,43.5016,43.5116,43.4917,43.5016,14868.0
2023-08-08 10:10:00,43.82,43.82,43.78,43.79,31348.0,43.5016,43.5016,43.4619,43.4718,31348.0
2023-08-08 10:15:00,43.78,43.79,43.76,43.77,30590.0,43.4619,43.4718,43.4421,43.452,30590.0
2023-08-08 10:20:00,43.78,43.79,43.76,43.78,22636.0,43.4619,43.4718,43.4421,43.4619,22636.0
2023-08-08 10:25:00,43.77,43.8,43.77,43.8,15392.0,43.452,43.4818,43.452,43.4818,15392.0
2023-08-08 10:30:00,43.8,43.8,43.77,43.78,21435.0,43.4818,43.4818,43.452,43.4619,21435.0
2023-08-08 10:35:00,43.77,43.79,43.77,43.78,20063.0,43.452,43.4718,43.452,43.4619,20063.0
2023-08-08 10:40:00,43.78,43.81,43.78,43.81,11650.0,43.4619,43.4917,43.4619,43.4917,11650.0
2023-08-08 10:45:00,43.81,43.81,43.8,43.81,15045.0,43.4917,43.4917,43.4818,43.4917,15045.0
2023-08-08 10:50:00,43.8,43.8,43.78,43.8,42289.0,43.4818,43.4818,43.4619,43.4818,42289.0
2023-08-08 10:55:00,43.8,43.8,43.77,43.78,34952.0,43.4818,43.4818,43.452,43.4619,34952.0
2023-08-08 11:00:00,43.78,43.78,43.76,43.77,60433.0,43.4619,43.4619,43.4421,43.452,60433.0
2023-08-08 11:05:00,43.77,43.79,43.76,43.79,27385.0,43.452,43.4718,43.4421,43.4718,27385.0
2023-08-08 11:10:00,43.79,43.84,43.79,43.84,15122.0,43.4718,43.5215,43.4718,43.5215,15122.0
2023-08-08 11:15:00,43.83,43.85,43.83,43.85,17881.0,43.5116,43.5314,43.5116,43.5314,17881.0
2023-08-08 11:20:00,43.85,43.86,43.82,43.82,11479.0,43.5314,43.5413,43.5016,43.5016,11479.0
2023-08-08 11:25:00,43.83,43.84,43.82,43.83,6059.0,43.5116,43.5215,43.5016,43.5116,6059.0
2023-08-08 11:30:00,43.83,43.84,43.82,43.83,11093.0,43.5116,43.5215,43.5016,43.5116,11093.0
2023-08-08 11:35:00,43.83,43.84,43.82,43.84,13854.0,43.5116,43.5215,43.5016,43.5215,13854.0
2023-08-08 11:40:00,43.83,43.84,43.81,43.82,8876.0,43.5116,43.5215,43.4917,43.5016,8876.0
2023-08-08 11:45:00,43.83,43.83,43.81,43.82,12316.0,43.5116,43.5116,43.4917,43.5016,12316.0
2023-08-08 11:50:00,43.82,43.83,43.82,43.82,10350.0,43.5016,43.5116,43.5016,43.5016,10350.0
2023-08-08 11:55:00,43.83,43.83,43.81,43.81,5069.0,43.5116,43.5116,43.4917,43.4917,5069.0
2023-08-08 12:00:00,43.81,43.83,43.81,43.83,45503.0,43.4917,43.5116,43.4917,43.5116,45503.0
2023-08-08 12:05:00,43.83,43.84,43.83,43.84,20706.0,43.5116,43.5215,43.5116,43.5215,20706.0
2023-08-08 12:10:00,43.84,43.85,43.83,43.84,3134.0,43.5215,43.5314,43.5116,43.5215,3134.0
2023-08-08 12:15:00,43.84,43.86,43.83,43.86,18057.0,43.5215,43.5413,43.5116,43.5413,18057.0
2023-08-08 12:20:00,43.86,43.86,43.84,43.84,2803.0,43.5413,43.5413,43.5215,43.5215,2803.0
2023-08-08 12:25:00,43.84,43.85,43.83,43.83,5575.0,43.5215,43.5314,43.5116,43.5116,5575.0
2023-08-08 12:30:00,43.83,43.85,43.83,43.85,35697.0,43.5116,43.5314,43.5116,43.5314,35697.0
2023-08-08 12:35:00,43.85,43.85,43.84,43.84,9038.0,43.5314,43.5314,43.5215,43.5215,9038.0
2023-08-08 12:40:00,43.85,43.85,43.83,43.84,9390.0,43.5314,43.5314,43.5116,43.5215,9390.0
2023-08-08 12:45:00,43.83,43.84,43.83,43.83,4298.0,43.5116,43.5215,43.5116,43.5116,4298.0
2023-08-08 12:50:00,43.83,43.84,43.82,43.82,4591.0,43.5116,43.5215,43.5016,43.5016,4591.0
2023-08-08 12:55:00,43.82,43.83,43.82,43.83,7038.0,43.5016,43.5116,43.5016,43.5116,7038.0
2023-08-08 13:00:00,43.84,43.86,43.83,43.86,14232.0,43.5215,43.5413,43.5116,43.5413,14232.0
2023-08-08 13:05:00,43.87,43.87,43.85,43.86,8811.0,43.5513,43.5513,43.5314,43.5413,8811.0
2023-08-08 13:10:00,43.86,43.87,43.85,43.87,5451.0,43.5413,43.5513,43.5314,43.5513,5451.0
2023-08-08 13:15:00,43.87,43.88,43.86,43.87,3697.0,43.5513,43.5612,43.5413,43.5513,3697.0
2023-08-08 13:20:00,43.88,43.88,43.87,43.87,3914.0,43.5612,43.5612,43.5513,43.5513,3914.0
2023-08-08 13:25:00,43.88,43.88,43.86,43.86,54174.0,43.5612,43.5612,43.5413,43.5413,54174.0
2023-08-08 13:30:00,43.87,43.88,43.86,43.88,10234.0,43.5513,43.5612,43.5413,43.5612,10234.0
2023-08-08 13:35:00,43.87,43.88,43.86,43.88,11917.0,43.5513,43.5612,43.5413,43.5612,11917.0
2023-08-08 13:40:00,43.88,43.89,43.88,43.89,4893.0,43.5612,43.5711,43.5612,43.5711,4893.0
2023-08-08 13:45:00,43.89,43.9,43.88,43.88,7136.0,43.5711,43.5811,43.5612,43.5612,7136.0
2023-08-08 13:50:00,43.89,43.89,43.88,43.88,10761.0,43.5711,43.5711,43.5612,43.5612,10761.0
2023-08-08 13:55:00,43.89,43.89,43.87,43.87,7460.0,43.5711,43.5711,43.5513,43.5513,7460.0
2023-08-08 14:00:00,43.87,43.88,43.86,43.87,5801.0,43.5513,43.5612,43.5413,43.5513,5801.0
2023-08-08 14:05:00,43.87,43.88,43.86,43.87,18810.0,43.5513,43.5612,43.5413,43.5513,18810.0
2023-08-08 14:10:00,43.88,43.89,43.87,43.89,12985.0,43.5612,43.5711,43.5513,43.5711,12985.0
2023-08-08 14:15:00,43.89,43.9,43.88,43.9,9956.0,43.5711,43.5811,43.5612,43.5811,9956.0
2023-08-08 14:20:00,43.9,43.9,43.89,43.9,1932.0,43.5811,43.5811,43.5711,43.5811,1932.0
2023-08-08 14:25:00,43.9,43.9,43.88,43.9,16695.0,43.5811,43.5811,43.5612,43.5811,16695.0
2023-08-08 14:30:00,43.9,43.9,43.89,43.9,9739.0,43.5811,43.5811,43.5711,43.5811,9739.0
2023-08-08 14:35:00,43.89,43.9,43.88,43.9,10102.0,43.5711,43.5811,43.5612,43.5811,10102.0
2023-08-08 14:40:00,43.89,43.9,43.88,43.88,12730.0,43.5711,43.5811,43.5612,43.5612,12730.0
2023-08-08 14:45:00,43.89,43.89,43.88,43.88,1570.0,43.5711,43.5711,43.5612,43.5612,1570.0
2023-08-08 14:50:00,43.89,43.89,43.88,43.89,2512.0,43.5711,43.5711,43.5612,43.5711,2512.0
2023-08-08 14:55:00,43.89,43.93,43.89,43.92,28595.0,43.5711,43.6108,43.5711,43.6009,28595.0
2023-08-08 15:00:00,43.91,43.93,43.91,43.93,7859.0,43.591,43.6108,43.591,43.6108,7859.0
2023-08-08 15:05:00,43.93,43.93,43.91,43.91,5534.0,43.6108,43.6108,43.591,43.591,5534.0
2023-08-08 15:10:00,43.91,43.92,43.91,43.91,7951.0,43.591,43.6009,43.591,43.591,7951.0
2023-08-08 15:15:00,43.91,43.92,43.9,43.91,20980.0,43.591,43.6009,43.5811,43.591,20980.0
2023-08-08 15:20:00,43.91,43.93,43.91,43.93,9962.0,43.591,43.6108,43.591,43.6108,9962.0
2023-08-08 15:25:00,43.93,43.95,43.93,43.95,34054.0,43.6108,43.6307,43.6108,43.6307,34054.0
2023-08-08 15:30:00,43.95,43.95,43.93,43.94,34851.0,43.6307,43.6307,43.6108,43.6208,34851.0
2023-08-08 15:35:00,43.94,43.95,43.93,43.95,38686.0,43.6208,43.6307,43.6108,43.6307,38686.0
2023-08-08 15:40:00,43.95,43.97,43.94,43.96,31038.0,43.6307,43.6505,43.6208,43.6406,31038.0
2023-08-08 15:45:00,43.96,43.97,43.95,43.96,18883.0,43.6406,43.6505,43.6307,43.6406,18883.0
2023-08-08 15:50:00,43.96,43.97,43.94,43.94,47981.0,43.6406,43.6505,43.6208,43.6208,47981.0
2023-08-08 15:55:00,43.95,43.95,43.93,43.94,79206.0,43.6307,43.6307,43.6108,43.6208,79206.0
2023-08-09 09:30:00,44.11,44.11,44.05,44.05,42648.0,43.7895,43.7895,43.73,43.73,42648.0
2023-08-09 09:35:00,44.05,44.06,44.01,44.04,53026.0,43.73,43.7399,43.6903,43.72,53026.0
2023-08-09 09:40:00,44.03,44.06,44.03,44.04,9766.0,43.7101,43.7399,43.7101,43.72,9766.0
2023-08-09 09:45:00,44.05,44.07,44.03,44.04,12780.0,43.73,43.7498,43.7101,43.72,12780.0
2023-08-09 09:50:00,44.04,44.04,44.0,44.02,33332.0,43.72,43.72,43.6803,43.7002,33332.0
2023-08-09 09:55:00,44.02,44.04,44.01,44.04,20821.0,43.7002,43.72,43.6903,43.72,20821.0
2023-08-09 10:00:00,44.03,44.06,44.03,44.05,24689.0,43.7101,43.7399,43.7101,43.73,24689.0
2023-08-09 10:05:00,44.05,44.05,44.01,44.02,19928.0,43.73,43.73,43.6903,43.7002,19928.0
2023-08-09 10:10:00,44.01,44.02,44.01,44.02,7553.0,43.6903,43.7002,43.6903,43.7002,7553.0
2023-08-09 10:15:00,44.02,44.04,44.01,44.03,8963.0,43.7002,43.72,43.6903,43.7101,8963.0
2023-08-09 10:20:00,44.02,44.02,44.0,44.0,17297.0,43.7002,43.7002,43.6803,43.6803,17297.0
2023-08-09 10:25:00,44.0,44.01,43.99,44.0,40239.0,43.6803,43.6903,43.6704,43.6803,40239.0
2023-08-09 10:30:00,44.0,44.0,43.99,44.0,2465.0,43.6803,43.6803,43.6704,43.6803,2465.0
2023-08-09 10:35:00,43.99,44.01,43.98,44.0,15658.0,43.6704,43.6903,43.6605,43.6803,15658.0
2023-08-09 10:40:00,44.0,44.0,43.99,44.0,6275.0,43.6803,43.6803,43.6704,43.6803,6275.0
2023-08-09 10:45:00,44.0,44.0,43.98,43.98,20799.0,43.6803,43.6803,43.6605,43.6605,20799.0
2023-08-09 10:50:00,43.99,43.99,43.96,43.96,10959.0,43.6704,43.6704,43.6406,43.6406,10959.0
2023-08-09 10:55:00,43.96,43.96,43.94,43.95,31933.0,43.6406,43.6406,43.6208,43.6307,31933.0
2023-08-09 11:00:00,43.95,43.96,43.94,43.96,15355.0,43.6307,43.6406,43.6208,43.6406,15355.0
2023-08-09 11:05:00,43.96,43.97,43.95,43.96,29895.0,43.6406,43.6505,43.6307,43.6406,29895.0
2023-08-09 11:10:00,43.97,43.97,43.93,43.94,21122.0,43.6505,43.6505,43.6108,43.6208,21122.0
2023-08-09 11:15:00,43.94,43.95,43.92,43.92,53732.0,43.6208,43.6307,43.6009,43.6009,53732.0
2023-08-09 11:20:00,43.92,43.93,43.91,43.91,19894.0,43.6009,43.6108,43.591,43.591,19894.0
2023-08-09 11:25:00,43.91,43.92,43.91,43.91,13231.0,43.591,43.6009,43.591,43.591,13231.0
2023-08-09 11:30:00,43.92,43.93,43.91,43.92,15295.0,43.6009,43.6108,43.591,43.6009,15295.0
2023-08-09 11:35:00,43.92,43.95,43.92,43.95,12124.0,43.6009,43.6307,43.6009,43.6307,12124.0
2023-08-09 11:40:00,43.94,43.95,43.92,43.93,21110.0,43.6208,43.6307,43.6009,43.6108,21110.0
2023-08-09 11:45:00,43.93,43.93,43.91,43.91,8003.0,43.6108,43.6108,43.591,43.591,8003.0
2023-08-09 11:50:00,43.91,43.91,43.89,43.9,4590.0,43.591,43.591,43.5711,43.5811,4590.0
2023-08-09 11:55:00,43.89,43.91,43.88,43.91,24774.0,43.5711,43.591,43.5612,43.591,24774.0
2023-08-09 12:00:00,43.91,43.92,43.91,43.92,4101.0,43.591,43.6009,43.591,43.6009,4101.0
2023-08-09 12:05:00,43.93,43.96,43.92,43.95,17327.0,43.6108,43.6406,43.6009,43.6307,17327.0
2023-08-09 12:10:00,43.95,43.97,43.93,43.97,112153.0,43.6307,43.6505,43.6108,43.6505,112153.0
2023-08-09 12:15:00,43.97,43.98,43.96,43.98,107936.0,43.6505,43.6605,43.6406,43.6605,107936.0
2023-08-09 12:20:00,43.97,43.98,43.95,43.95,161765.0,43.6505,43.6605,43.6307,43.6307,161765.0
2023-08-09 12:25:00,43.96,43.96,43.95,43.96,2000.0,43.6406,43.6406,43.6307,43.6406,2000.0
2023-08-09 12:30:00,43.96,43.98,43.96,43.98,4566.0,43.6406,43.6605,43.6406,43.6605,4566.0
2023-08-09 12:35:00,43.98,43.98,43.96,43.96,10477.0,43.6605,43.6605,43.6406,43.6406,10477.0
2023-08-09 12:40:00,43.97,43.97,43.95,43.96,11795.0,43.6505,43.6505,43.6307,43.6406,11795.0
2023-08-09 12:45:00,43.96,43.97,43.95,43.96,14900.0,43.6406,43.6505,43.6307,43.6406,14900.0
2023-08-09 12:50:00,43.97,43.97,43.95,43.96,5212.0,43.6505,43.6505,43.6307,43.6406,5212.0
2023-08-09 12:55:00,43.96,43.96,43.95,43.95,1125.0,43.6406,43.6406,43.6307,43.6307,1125.0
2023-08-09 13:00:00,43.96,43.97,43.94,43.96,10179.0,43.6406,43.6505,43.6208,43.6406,10179.0
2023-08-09 13:05:00,43.97,43.99,43.96,43.99,9479.0,43.6505,43.6704,43.6406,43.6704,9479.0
2023-08-09 13:10:00,43.99,44.0,43.99,44.0,6200.0,43.6704,43.6803,43.6704,43.6803,6200.0
2023-08-09 13:15:00,44.0,44.01,44.0,44.0,10403.0,43.6803,43.6903,43.6803,43.6803,10403.0
2023-08-09 13:20:00,44.0,44.0,43.99,43.99,1896.0,43.6803,43.6803,43.6704,43.6704,1896.0
2023-08-09 13:25:00,43.99,44.0,43.99,43.99,4160.0,43.6704,43.6803,43.6704,43.6704,4160.0
2023-08-09 13:30:00,44.0,44.0,43.99,44.0,1300.0,43.6803,43.6803,43.6704,43.6803,1300.0
2023-08-09 13:35:00,43.99,44.0,43.99,43.99,1505.0,43.6704,43.6803,43.6704,43.6704,1505.0
2023-08-09 13:40:00,43.99,44.0,43.99,44.0,6807.0,43.6704,43.6803,43.6704,43.6803,6807.0
2023-08-09 13:45:00,44.0,44.0,43.99,44.0,18115.0,43.6803,43.6803,43.6704,43.6803,18115.0
2023-08-09 13:50:00,44.0,44.0,43.99,44.0,3011.0,43.6803,43.6803,43.6704,43.6803,3011.0
2023-08-09 13:55:00,44.0,44.0,43.99,44.0,4945.0,43.6803,43.6803,43.6704,43.6803,4945.0
2023-08-09 14:00:00,44.0,44.0,43.99,44.0,3337.0,43.6803,43.6803,43.6704,43.6803,3337.0
2023-08-09 14:05:00,43.99,44.0,43.99,44.0,2751.0,43.6704,43.6803,43.6704,43.6803,2751.0
2023-08-09 14:10:00,44.0,44.01,44.0,44.01,16830.0,43.6803,43.6903,43.6803,43.6903,16830.0
2023-08-09 14:15:00,44.01,44.01,44.0,44.0,6048.0,43.6903,43.6903,43.6803,43.6803,6048.0
2023-08-09 14:20:00,44.0,44.01,43.99,44.0,25072.0,43.6803,43.6903,43.6704,43.6803,25072.0
2023-08-09 14:25:00,44.0,44.01,43.99,44.01,23235.0,43.6803,43.6903,43.6704,43.6903,23235.0
2023-08-09 14:30:00,44.01,44.01,44.0,44.01,2631.0,43.6903,43.6903,43.6803,43.6903,2631.0
2023-08-09 14:35:00,44.01,44.01,44.0,44.01,2714.0,43.6903,43.6903,43.6803,43.6903,2714.0
2023-08-09 14:40:00,44.0,44.01,44.0,44.01,3805.0,43.6803,43.6903,43.6803,43.6903,3805.0
2023-08-09 14:45:00,44.0,44.02,43.99,44.02,29832.0,43.6803,43.7002,43.6704,43.7002,29832.0
2023-08-09 14:50:00,44.01,44.01,44.0,44.0,28381.0,43.6903,43.6903,43.6803,43.6803,28381.0
2023-08-09 14:55:00,44.01,44.01,44.0,44.01,10883.0,43.6903,43.6903,43.6803,43.6903,10883.0
2023-08-09 15:00:00,44.01,44.01,44.0,44.01,13950.0,43.6903,43.6903,43.6803,43.6903,13950.0
2023-08-09 15:05:00,44.01,44.01,43.99,43.99,19953.0,43.6903,43.6903,43.6704,43.6704,19953.0
2023-08-09 15:10:00,43.99,44.0,43.99,43.99,11384.0,43.6704,43.6803,43.6704,43.6704,11384.0
2023-08-09 15:15:00,43.99,44.0,43.99,44.0,6240.0,43.6704,43.6803,43.6704,43.6803,6240.0
2023-08-09 15:20:00,44.0,44.02,43.99,44.01,21907.0,43.6803,43.7002,43.6704,43.6903,21907.0
2023-08-09 15:25:00,44.02,44.02,44.0,44.01,10272.0,43.7002,43.7002,43.6803,43.6903,10272.0
2023-08-09 15:30:00,44.01,44.01,43.99,44.0,16358.0,43.6903,43.6903,43.6704,43.6803,16358.0
2023-08-09 15:35:00,44.0,44.01,43.99,44.0,28890.0,43.6803,43.6903,43.6704,43.6803,28890.0
2023-08-09 15:40:00,44.0,44.0,43.99,43.99,11792.0,43.6803,43.6803,43.6704,43.6704,11792.0
2023-08-09 15:45:00,43.99,44.0,43.94,43.95,127156.0,43.6704,43.6803,43.6208,43.6307,127156.0
2023-08-09 15:50:00,43.94,43.96,43.94,43.95,56434.0,43.6208,43.6406,43.6208,43.6307,56434.0
2023-08-09 15:55:00,43.95,43.96,43.93,43.95,173690.0,43.6307,43.6406,43.6108,43.6307,173690.0
2023-08-10 09:30:00,44.07,44.07,44.01,44.02,67053.0,43.7498,43.7498,43.6903,43.7002,67053.0
2023-08-10 09:35:00,44.04,44.09,44.03,44.07,32080.0,43.72,43.7697,43.7101,43.7498,32080.0
2023-08-10 09:40:00,44.08,44.09,44.05,44.07,19132.0,43.7597,43.7697,43.73,43.7498,19132.0
2023-08-10 09:45:00,44.08,44.11,44.07,44.09,71211.0,43.7597,43.7895,43.7498,43.7697,71211.0
2023-08-10 09:50:00,44.09,44.12,44.07,44.12,25751.0,43.7697,43.7995,43.7498,43.7995,25751.0
2023-08-10 09:55:00,44.12,44.15,44.1,44.15,20099.0,43.7995,43.8292,43.7796,43.8292,20099.0
2023-08-10 10:00:00,44.15,44.17,44.15,44.16,16018.0,43.8292,43.8491,43.8292,43.8392,16018.0
2023-08-10 10:05:00,44.16,44.16,44.14,44.15,40846.0,43.8392,43.8392,43.8193,43.8292,40846.0
2023-08-10 10:10:00,44.14,44.15,44.14,44.14,6125.0,43.8193,43.8292,43.8193,43.8193,6125.0
2023-08-10 10:15:00,44.14,44.15,44.13,44.14,29493.0,43.8193,43.8292,43.8094,43.8193,29493.0
2023-08-10 10:20:00,44.14,44.14,44.11,44.13,26816.0,43.8193,43.8193,43.7895,43.8094,26816.0
2023-08-10 10:25:00,44.12,44.13,44.1,44.11,30724.0,43.7995,43.8094,43.7796,43.7895,30724.0
2023-08-10 10:30:00,44.12,44.12,44.11,44.11,11361.0,43.7995,43.7995,43.7895,43.7895,11361.0
2023-08-10 10:35:00,44.11,44.12,44.07,44.07,67813.0,43.7895,43.7995,43.7498,43.7498,67813.0
2023-08-10 10:40:00,44.07,44.08,44.04,44.05,17830.0,43.7498,43.7597,43.72,43.73,17830.0
2023-08-10 10:45:00,44.04,44.04,44.02,44.03,26271.0,43.72,43.72,43.7002,43.7101,26271.0
2023-08-10 10:50:00,44.02,44.04,44.02,44.02,24723.0,43.7002,43.72,43.7002,43.7002,24723.0
2023-08-10 10:55:00,44.03,44.04,44.01,44.02,12987.0,43.7101,43.72,43.6903,43.7002,12987.0
2023-08-10 11:00:00,44.02,44.02,43.98,43.99,42994.0,43.7002,43.7002,43.6605,43.6704,42994.0
2023-08-10 11:05:00,43.99,44.02,43.98,44.01,35024.0,43.6704,43.7002,43.6605,43.6903,35024.0
2023-08-10 11:10:00,44.01,44.03,44.0,44.02,36213.0,43.6903,43.7101,43.6803,43.7002,36213.0
2023-08-10 11:15:00,44.02,44.02,44.01,44.01,17672.0,43.7002,43.7002,43.6903,43.6903,17672.0
2023-08-10 11:20:00,44.01,44.01,43.98,43.99,23427.0,43.6903,43.6903,43.6605,43.6704,23427.0
2023-08-10 11:25:00,44.0,44.03,44.0,44.02,31750.0,43.6803,43.7101,43.6803,43.7002,31750.0
2023-08-10 11:30:00,44.02,44.04,44.01,44.04,11320.0,43.7002,43.72,43.6903,43.72,11320.0
2023-08-10 11:35:00,44.03,44.04,44.03,44.03,24095.0,43.7101,43.72,43.7101,43.7101,24095.0
2023-08-10 11:40:00,44.03,44.03,43.99,44.0,53275.0,43.7101,43.7101,43.6704,43.6803,53275.0
2023-08-10 11:45:00,44.0,44.0,43.97,43.99,33340.0,43.6803,43.6803,43.6505,43.6704,33340.0
2023-08-10 11:50:00,43.98,43.98,43.96,43.97,28150.0,43.6605,43.6605,43.6406,43.6505,28150.0
2023-08-10 11:55:00,43.97,43.98,43.96,43.98,11430.0,43.6505,43.6605,43.6406,43.6605,11430.0
2023-08-10 12:00:00,43.98,43.98,43.96,43.97,21820.0,43.6605,43.6605,43.6406,43.6505,21820.0
2023-08-10 12:05:00,43.97,43.99,43.96,43.97,15100.0,43.6505,43.6704,43.6406,43.6505,15100.0
2023-08-10 12:10:00,43.97,43.97,43.95,43.96,24842.0,43.6505,43.6505,43.6307,43.6406,24842.0
2023-08-10 12:15:00,43.95,43.95,43.94,43.95,27841.0,43.6307,43.6307,43.6208,43.6307,27841.0
2023-08-10 12:20:00,43.94,43.95,43.94,43.94,12921.0,43.6208,43.6307,43.6208,43.6208,12921.0
2023-08-10 12:25:00,43.94,43.94,43.91,43.92,33592.0,43.6208,43.6208,43.591,43.6009,33592.0
2023-08-10 12:30:00,43.92,43.92,43.91,43.91,6986.0,43.6009,43.6009,43.591,43.591,6986.0
2023-08-10 12:35:00,43.91,43.94,43.9,43.94,9242.0,43.591,43.6208,43.5811,43.6208,9242.0
2023-08-10 12:40:00,43.94,43.94,43.92,43.93,28452.0,43.6208,43.6208,43.6009,43.6108,28452.0
2023-08-10 12:45:00,43.94,43.94,43.93,43.93,9323.0,43.6208,43.6208,43.6108,43.6108,9323.0
2023-08-10 12:50:00,43.93,43.94,43.9,43.91,20337.0,43.6108,43.6208,43.5811,43.591,20337.0
2023-08-10 12:55:00,43.91,43.91,43.88,43.89,34321.0,43.591,43.591,43.5612,43.5711,34321.0
2023-08-10 13:00:00,43.9,43.91,43.88,43.9,12239.0,43.5811,43.591,43.5612,43.5811,12239.0
2023-08-10 13:05:00,43.91,43.91,43.9,43.91,1900.0,43.591,43.591,43.5811,43.591,1900.0
2023-08-10 13:10:00,43.9,43.91,43.89,43.9,6545.0,43.5811,43.591,43.5711,43.5811,6545.0
2023-08-10 13:15:00,43.91,43.91,43.89,43.9,21649.0,43.591,43.591,43.5711,43.5811,21649.0
2023-08-10 13:20:00,43.9,43.9,43.87,43.88,12969.0,43.5811,43.5811,43.5513,43.5612,12969.0
2023-08-10 13:25:00,43.88,43.88,43.86,43.86,38495.0,43.5612,43.5612,43.5413,43.5413,38495.0
2023-08-10 13:30:00,43.86,43.86,43.84,43.85,9394.0,43.5413,43.5413,43.5215,43.5314,9394.0
2023-08-10 13:35:00,43.86,43.86,43.82,43.83,9190.0,43.5413,43.5413,43.5016,43.5116,9190.0
2023-08-10 13:40:00,43.83,43.83,43.81,43.83,9562.0,43.5116,43.5116,43.4917,43.5116,9562.0
2023-08-10 13:45:00,43.83,43.88,43.82,43.87,72256.0,43.5116,43.5612,43.5016,43.5513,72256.0
2023-08-10 13:50:00,43.87,43.89,43.86,43.87,13208.0,43.5513,43.5711,43.5413,43.5513,13208.0
2023-08-10 13:55:00,43.86,43.86,43.81,43.82,28423.0,43.5413,43.5413,43.4917,43.5016,28423.0
2023-08-10 14:00:00,43.82,43.84,43.81,43.84,34808.0,43.5016,43.5215,43.4917,43.5215,34808.0
2023-08-10 14:05:00,43.84,43.88,43.84,43.86,23015.0,43.5215,43.5612,43.5215,43.5413,23015.0
2023-08-10 14:10:00,43.86,43.88,43.85,43.88,28397.0,43.5413,43.5612,43.5314,43.5612,28397.0
2023-08-10 14:15:00,43.88,43.88,43.86,43.87,12506.0,43.5612,43.5612,43.5413,43.5513,12506.0
2023-08-10 14:20:00,43.87,43.88,43.86,43.87,9445.0,43.5513,43.5612,43.5413,43.5513,9445.0
2023-08-10 14:25:00,43.88,43.88,43.86,43.87,6061.0,43.5612,43.5612,43.5413,43.5513,6061.0
2023-08-10 14:30:00,43.87,43.87,43.85,43.86,19990.0,43.5513,43.5513,43.5314,43.5413,19990.0
2023-08-10 14:35:00,43.86,43.86,43.85,43.86,12973.0,43.5413,43.5413,43.5314,43.5413,12973.0
2023-08-10 14:40:00,43.86,43.87,43.85,43.87,12516.0,43.5413,43.5513,43.5314,43.5513,12516.0
2023-08-10 14:45:00,43.87,43.88,43.86,43.88,14391.0,43.5513,43.5612,43.5413,43.5612,14391.0
2023-08-10 14:50:00,43.87,43.89,43.87,43.89,7460.0,43.5513,43.5711,43.5513,43.5711,7460.0
2023-08-10 14:55:00,43.88,43.9,43.88,43.9,15299.0,43.5612,43.5811,43.5612,43.5811,15299.0
2023-08-10 15:00:00,43.9,43.9,43.88,43.89,15734.0,43.5811,43.5811,43.5612,43.5711,15734.0
2023-08-10 15:05:00,43.89,43.89,43.88,43.89,3012.0,43.5711,43.5711,43.5612,43.5711,3012.0
2023-08-10 15:10:00,43.89,43.89,43.88,43.89,3002.0,43.5711,43.5711,43.5612,43.5711,3002.0
2023-08-10 15:15:00,43.89,43.89,43.88,43.89,4403.0,43.5711,43.5711,43.5612,43.5711,4403.0
2023-08-10 15:20:00,43.88,43.89,43.87,43.87,17357.0,43.5612,43.5711,43.5513,43.5513,17357.0
2023-08-10 15:25:00,43.87,43.87,43.85,43.86,11115.0,43.5513,43.5513,43.5314,43.5413,11115.0
2023-08-10 15:30:00,43.85,43.85,43.83,43.84,16412.0,43.5314,43.5314,43.5116,43.5215,16412.0
2023-08-10 15:35:00,43.84,43.85,43.83,43.84,16649.0,43.5215,43.5314,43.5116,43.5215,16649.0
2023-08-10 15:40:00,43.84,43.85,43.83,43.84,57877.0,43.5215,43.5314,43.5116,43.5215,57877.0
2023-08-10 15:45:00,43.84,43.86,43.83,43.85,30853.0,43.5215,43.5413,43.5116,43.5314,30853.0
2023-08-10 15:50:00,43.86,43.86,43.85,43.86,15738.0,43.5413,43.5413,43.5314,43.5413,15738.0
2023-08-10 15:55:00,43.85,43.88,43.85,43.88,102355.0,43.5314,43.5612,43.5314,43.5612,102355.0
2023-08-11 09:30:00,43.84,43.84,43.72,43.73,384271.0,43.5215,43.5215,43.4024,43.4123,384271.0
2023-08-11 09:35:00,43.73,43.79,43.73,43.79,101841.0,43.4123,43.4718,43.4123,43.4718,101841.0
2023-08-11 09:40:00,43.79,43.79,43.73,43.73,35925.0,43.4718,43.4718,43.4123,43.4123,35925.0
2023-08-11 09:45:00,43.73,43.75,43.72,43.73,34521.0,43.4123,43.4321,43.4024,43.4123,34521.0
2023-08-11 09:50:00,43.73,43.74,43.71,43.72,23703.0,43.4123,43.4222,43.3924,43.4024,23703.0
2023-08-11 09:55:00,43.72,43.72,43.71,43.71,36886.0,43.4024,43.4024,43.3924,43.3924,36886.0
2023-08-11 10:00:00,43.72,43.76,43.71,43.73,44042.0,43.4024,43.4421,43.3924,43.4123,44042.0
2023-08-11 10:05:00,43.74,43.75,43.72,43.73,65884.0,43.4222,43.4321,43.4024,43.4123,65884.0
2023-08-11 10:10:00,43.72,43.72,43.69,43.7,34054.0,43.4024,43.4024,43.3726,43.3825,34054.0
2023-08-11 10:15:00,43.71,43.74,43.7,43.72,53065.0,43.3924,43.4222,43.3825,43.4024,53065.0
2023-08-11 10:20:00,43.73,43.75,43.73,43.74,49339.0,43.4123,43.4321,43.4123,43.4222,49339.0
2023-08-11 10:25:00,43.73,43.73,43.71,43.71,57829.0,43.4123,43.4123,43.3924,43.3924,57829.0
2023-08-11 10:30:00,43.71,43.72,43.68,43.69,55899.0,43.3924,43.4024,43.3626,43.3726,55899.0
2023-08-11 10:35:00,43.69,43.7,43.66,43.7,113984.0,43.3726,43.3825,43.3428,43.3825,113984.0
2023-08-11 10:40:00,43.7,43.71,43.62,43.68,763302.0,43.3825,43.3924,43.3031,43.3626,763302.0
2023-08-11 10:45:00,43.68,43.69,43.66,43.68,58861.0,43.3626,43.3726,43.3428,43.3626,58861.0
2023-08-11 10:50:00,43.67,43.67,43.62,43.62,21121.0,43.3527,43.3527,43.3031,43.3031,21121.0
2023-08-11 10:55:00,43.63,43.63,43.6,43.61,41461.0,43.313,43.313,43.2832,43.2932,41461.0
2023-08-11 11:00:00,43.61,43.63,43.6,43.62,33666.0,43.2932,43.313,43.2832,43.3031,33666.0
2023-08-11 11:05:00,43.61,43.62,43.6,43.6,11554.0,43.2932,43.3031,43.2832,43.2832,11554.0
2023-08-11 11:10:00,43.61,43.61,43.58,43.58,37530.0,43.2932,43.2932,43.2634,43.2634,37530.0
2023-08-11 11:15:00,43.58,43.58,43.56,43.57,71738.0,43.2634,43.2634,43.2435,43.2534,71738.0
2023-08-11 11:20:00,43.58,43.6,43.57,43.58,22996.0,43.2634,43.2832,43.2534,43.2634,22996.0
2023-08-11 11:25:00,43.58,43.59,43.57,43.58,15907.0,43.2634,43.2733,43.2534,43.2634,15907.0
2023-08-11 11:30:00,43.58,43.58,43.55,43.55,40554.0,43.2634,43.2634,43.2336,43.2336,40554.0
2023-08-11 11:35:00,43.56,43.58,43.55,43.57,51861.0,43.2435,43.2634,43.2336,43.2534,51861.0
2023-08-11 11:40:00,43.57,43.57,43.56,43.57,15770.0,43.2534,43.2534,43.2435,43.2534,15770.0
2023-08-11 11:45:00,43.57,43.57,43.54,43.55,25693.0,43.2534,43.2534,43.2237,43.2336,25693.0
2023-08-11 11:50:00,43.54,43.55,43.54,43.55,14489.0,43.2237,43.2336,43.2237,43.2336,14489.0
2023-08-11 11:55:00,43.55,43.57,43.54,43.57,47713.0,43.2336,43.2534,43.2237,43.2534,47713.0
2023-08-11 12:00:00,43.57,43.58,43.57,43.58,15748.0,43.2534,43.2634,43.2534,43.2634,15748.0
2023-08-11 12:05:00,43.58,43.6,43.58,43.59,32344.0,43.2634,43.2832,43.2634,43.2733,32344.0
2023-08-11 12:10:00,43.59,43.6,43.58,43.6,17756.0,43.2733,43.2832,43.2634,43.2832,17756.0
2023-08-11 12:15:00,43.61,43.64,43.6,43.63,213907.0,43.2932,43.3229,43.2832,43.313,213907.0
2023-08-11 12:20:00,43.63,43.64,43.61,43.62,14204.0,43.313,43.3229,43.2932,43.3031,14204.0
2023-08-11 12:25:00,43.61,43.61,43.59,43.61,12781.0,43.2932,43.2932,43.2733,43.2932,12781.0
2023-08-11 12:30:00,43.61,43.62,43.6,43.62,21555.0,43.2932,43.3031,43.2832,43.3031,21555.0
2023-08-11 12:35:00,43.62,43.62,43.6,43.61,16901.0,43.3031,43.3031,43.2832,43.2932,16901.0
2023-08-11 12:40:00,43.6,43.6,43.59,43.59,11042.0,43.2832,43.2832,43.2733,43.2733,11042.0
2023-08-11 12:45:00,43.59,43.61,43.59,43.6,8726.0,43.2733,43.2932,43.2733,43.2832,8726.0
2023-08-11 12:50:00,43.6,43.6,43.59,43.59,1411.0,43.2832,43.2832,43.2733,43.2733,1411.0
2023-08-11 12:55:00,43.6,43.6,43.58,43.59,14391.0,43.2832,43.2832,43.2634,43.2733,14391.0
2023-08-11 13:00:00,43.59,43.6,43.59,43.59,17400.0,43.2733,43.2832,43.2733,43.2733,17400.0
2023-08-11 13:05:00,43.6,43.6,43.58,43.59,6016.0,43.2832,43.2832,43.2634,43.2733,6016.0
2023-08-11 13:10:00,43.59,43.6,43.58,43.59,6555.0,43.2733,43.2832,43.2634,43.2733,6555.0
2023-08-11 13:15:00,43.59,43.6,43.59,43.59,3466.0,43.2733,43.2832,43.2733,43.2733,3466.0
2023-08-11 13:20:00,43.59,43.61,43.59,43.59,14746.0,43.2733,43.2932,43.2733,43.2733,14746.0
2023-08-11 13:25:00,43.59,43.62,43.59,43.61,7021.0,43.2733,43.3031,43.2733,43.2932,7021.0
2023-08-11 13:30:00,43.62,43.62,43.6,43.61,11644.0,43.3031,43.3031,43.2832,43.2932,11644.0
2023-08-11 13:35:00,43.61,43.61,43.59,43.59,31000.0,43.2932,43.2932,43.2733,43.2733,31000.0
2023-08-11 13:40:00,43.6,43.61,43.58,43.59,13863.0,43.2832,43.2932,43.2634,43.2733,13863.0
2023-08-11 13:45:00,43.59,43.59,43.58,43.59,2022.0,43.2733,43.2733,43.2634,43.2733,2022.0
2023-08-11 13:50:00,43.59,43.59,43.58,43.58,4054.0,43.2733,43.2733,43.2634,43.2634,4054.0
2023-08-11 13:55:00,43.58,43.58,43.57,43.58,15646.0,43.2634,43.2634,43.2534,43.2634,15646.0
2023-08-11 14:00:00,43.59,43.61,43.58,43.6,13801.0,43.2733,43.2932,43.2634,43.2832,13801.0
2023-08-11 14:05:00,43.6,43.61,43.6,43.61,23286.0,43.2832,43.2932,43.2832,43.2932,23286.0
2023-08-11 14:10:00,43.61,43.61,43.59,43.59,12357.0,43.2932,43.2932,43.2733,43.2733,12357.0
2023-08-11 14:15:00,43.59,43.61,43.59,43.61,20410.0,43.2733,43.2932,43.2733,43.2932,20410.0
2023-08-11 14:20:00,43.61,43.61,43.6,43.61,45467.0,43.2932,43.2932,43.2832,43.2932,45467.0
2023-08-11 14:25:00,43.61,43.62,43.61,43.62,21425.0,43.2932,43.3031,43.2932,43.3031,21425.0
2023-08-11 14:30:00,43.62,43.63,43.61,43.61,29342.0,43.3031,43.313,43.2932,43.2932,29342.0
2023-08-11 14:35:00,43.62,43.63,43.6,43.63,32470.0,43.3031,43.313,43.2832,43.313,32470.0
2023-08-11 14:40:00,43.63,43.63,43.61,43.62,10067.0,43.313,43.313,43.2932,43.3031,10067.0
2023-08-11 14:45:00,43.62,43.63,43.61,43.63,14792.0,43.3031,43.313,43.2932,43.313,14792.0
2023-08-11 14:50:00,43.63,43.63,43.62,43.63,27811.0,43.313,43.313,43.3031,43.313,27811.0
2023-08-11 14:55:00,43.63,43.64,43.62,43.64,6685.0,43.313,43.3229,43.3031,43.3229,6685.0
2023-08-11 15:00:00,43.64,43.64,43.62,43.64,23780.0,43.3229,43.3229,43.3031,43.3229,23780.0
2023-08-11 15:05:00,43.64,43.64,43.62,43.63,44462.0,43.3229,43.3229,43.3031,43.313,44462.0
2023-08-11 15:10:00,43.63,43.63,43.62,43.62,2789.0,43.313,43.313,43.3031,43.3031,2789.0
2023-08-11 15:15:00,43.63,43.64,43.62,43.64,17912.0,43.313,43.3229,43.3031,43.3229,17912.0
2023-08-11 15:20:00,43.64,43.64,43.63,43.64,7910.0,43.3229,43.3229,43.313,43.3229,7910.0
2023-08-11 15:25:00,43.64,43.65,43.63,43.63,16122.0,43.3229,43.3329,43.313,43.313,16122.0
2023-08-11 15:30:00,43.64,43.65,43.63,43.64,15398.0,43.3229,43.3329,43.313,43.3229,15398.0
2023-08-11 15:35:00,43.65,43.65,43.63,43.64,29477.0,43.3329,43.3329,43.313,43.3229,29477.0
2023-08-11 15:40:00,43.63,43.65,43.63,43.65,20410.0,43.313,43.3329,43.313,43.3329,20410.0
2023-08-11 15:45:00,43.64,43.65,43.63,43.65,23129.0,43.3229,43.3329,43.313,43.3329,23129.0
2023-08-11 15:50:00,43.64,43.65,43.63,43.64,33274.0,43.3229,43.3329,43.313,43.3229,33274.0
2023-08-11 15:55:00,43.64,43.67,43.63,43.66,125522.0,43.3229,43.3527,43.313,43.3428,125522.0
2023-08-14 09:30:00,43.34,43.42,43.3,43.38,504914.0,43.0251,43.1045,42.9854,43.0648,504914.0
2023-08-14 09:35:00,43.38,43.38,43.35,43.37,101633.0,43.0648,43.0648,43.035,43.0549,101633.0
2023-08-14 09:40:00,43.37,43.38,43.36,43.37,52858.0,43.0549,43.0648,43.045,43.0549,52858.0
2023-08-14 09:45:00,43.37,43.37,43.32,43.34,62376.0,43.0549,43.0549,43.0053,43.0251,62376.0
2023-08-14 09:50:00,43.34,43.37,43.33,43.34,42969.0,43.0251,43.0549,43.0152,43.0251,42969.0
2023-08-14 09:55:00,43.33,43.35,43.32,43.35,27582.0,43.0152,43.035,43.0053,43.035,27582.0
2023-08-14 10:00:00,43.35,43.41,43.34,43.4,91450.0,43.035,43.0946,43.0251,43.0847,91450.0
2023-08-14 10:05:00,43.4,43.42,43.4,43.42,20264.0,43.0847,43.1045,43.0847,43.1045,20264.0
2023-08-14 10:10:00,43.42,43.44,43.41,43.44,35014.0,43.1045,43.1244,43.0946,43.1244,35014.0
2023-08-14 10:15:00,43.43,43.44,43.42,43.43,17089.0,43.1145,43.1244,43.1045,43.1145,17089.0
2023-08-14 10:20:00,43.43,43.44,43.42,43.43,209749.0,43.1145,43.1244,43.1045,43.1145,209749.0
2023-08-14 10:25:00,43.43,43.44,43.42,43.43,25220.0,43.1145,43.1244,43.1045,43.1145,25220.0
2023-08-14 10:30:00,43.43,43.44,43.42,43.44,82203.0,43.1145,43.1244,43.1045,43.1244,82203.0
2023-08-14 10:35:00,43.44,43.46,43.43,43.46,53340.0,43.1244,43.1442,43.1145,43.1442,53340.0
2023-08-14 10:40:00,43.46,43.46,43.44,43.45,241138.0,43.1442,43.1442,43.1244,43.1343,241138.0
2023-08-14 10:45:00,43.45,43.45,43.43,43.44,121762.0,43.1343,43.1343,43.1145,43.1244,121762.0
2023-08-14 10:50:00,43.44,43.46,43.43,43.46,108559.0,43.1244,43.1442,43.1145,43.1442,108559.0
2023-08-14 10:55:00,43.45,43.46,43.41,43.43,311755.0,43.1343,43.1442,43.0946,43.1145,311755.0
2023-08-14 11:00:00,43.43,43.43,43.41,43.41,197342.0,43.1145,43.1145,43.0946,43.0946,197342.0
2023-08-14 11:05:00,43.42,43.42,43.4,43.41,29256.0,43.1045,43.1045,43.0847,43.0946,29256.0
2023-08-14 11:10:00,43.41,43.42,43.4,43.41,52439.0,43.0946,43.1045,43.0847,43.0946,52439.0
2023-08-14 11:15:00,43.41,43.44,43.41,43.44,67034.0,43.0946,43.1244,43.0946,43.1244,67034.0
2023-08-14 11:20:00,43.43,43.44,43.43,43.44,19032.0,43.1145,43.1244,43.1145,43.1244,19032.0
2023-08-14 11:25:00,43.44,43.44,43.43,43.44,57018.0,43.1244,43.1244,43.1145,43.1244,57018.0
2023-08-14 11:30:00,43.44,43.45,43.44,43.44,21582.0,43.1244,43.1343,43.1244,43.1244,21582.0
2023-08-14 11:35:00,43.44,43.45,43.44,43.45,16611.0,43.1244,43.1343,43.1244,43.1343,16611.0
2023-08-14 11:40:00,43.45,43.45,43.44,43.45,13898.0,43.1343,43.1343,43.1244,43.1343,13898.0
2023-08-14 11:45:00,43.45,43.47,43.44,43.46,46386.0,43.1343,43.1542,43.1244,43.1442,46386.0
2023-08-14 11:50:00,43.46,43.47,43.45,43.47,38319.0,43.1442,43.1542,43.1343,43.1542,38319.0
2023-08-14 11:55:00,43.47,43.47,43.45,43.45,20424.0,43.1542,43.1542,43.1343,43.1343,20424.0
2023-08-14 12:00:00,43.45,43.48,43.45,43.48,34709.0,43.1343,43.1641,43.1343,43.1641,34709.0
2023-08-14 12:05:00,43.48,43.49,43.48,43.48,9560.0,43.1641,43.174,43.1641,43.1641,9560.0
2023-08-14 12:10:00,43.48,43.49,43.46,43.47,14004.0,43.1641,43.174,43.1442,43.1542,14004.0
2023-08-14 12:15:00,43.47,43.47,43.45,43.47,43082.0,43.1542,43.1542,43.1343,43.1542,43082.0
2023-08-14 12:20:00,43.47,43.47,43.44,43.45,27001.0,43.1542,43.1542,43.1244,43.1343,27001.0
2023-08-14 12:25:00,43.44,43.45,43.44,43.45,5872.0,43.1244,43.1343,43.1244,43.1343,5872.0
2023-08-14 12:30:00,43.44,43.45,43.44,43.45,8016.0,43.1244,43.1343,43.1244,43.1343,8016.0
2023-08-14 12:35:00,43.44,43.45,43.44,43.44,7808.0,43.1244,43.1343,43.1244,43.1244,7808.0
2023-08-14 12:40:00,43.44,43.46,43.44,43.45,23732.0,43.1244,43.1442,43.1244,43.1343,23732.0
2023-08-14 12:45:00,43.46,43.46,43.45,43.46,38679.0,43.1442,43.1442,43.1343,43.1442,38679.0
2023-08-14 12:50:00,43.46,43.47,43.44,43.44,20959.0,43.1442,43.1542,43.1244,43.1244,20959.0
2023-08-14 12:55:00,43.45,43.46,43.45,43.46,9543.0,43.1343,43.1442,43.1343,43.1442,9543.0
2023-08-14 13:00:00,43.46,43.47,43.45,43.47,13762.0,43.1442,43.1542,43.1343,43.1542,13762.0
2023-08-14 13:05:00,43.47,43.48,43.46,43.48,12804.0,43.1542,43.1641,43.1442,43.1641,12804.0
2023-08-14 13:10:00,43.48,43.48,43.47,43.48,2044.0,43.1641,43.1641,43.1542,43.1641,2044.0
2023-08-14 13:15:00,43.48,43.48,43.47,43.48,4432.0,43.1641,43.1641,43.1542,43.1641,4432.0
2023-08-14 13:20:00,43.48,43.49,43.46,43.46,77834.0,43.1641,43.174,43.1442,43.1442,77834.0
2023-08-14 13:25:00,43.47,43.48,43.46,43.48,23085.0,43.1542,43.1641,43.1442,43.1641,23085.0
2023-08-14 13:30:00,43.48,43.48,43.45,43.46,19726.0,43.1641,43.1641,43.1343,43.1442,19726.0
2023-08-14 13:35:00,43.46,43.46,43.44,43.46,14873.0,43.1442,43.1442,43.1244,43.1442,14873.0
2023-08-14 13:40:00,43.46,43.47,43.45,43.46,15919.0,43.1442,43.1542,43.1343,43.1442,15919.0
2023-08-14 13:45:00,43.46,43.46,43.44,43.45,4947.0,43.1442,43.1442,43.1244,43.1343,4947.0
2023-08-14 13:50:00,43.45,43.45,43.43,43.45,17216.0,43.1343,43.1343,43.1145,43.1343,17216.0
2023-08-14 13:55:00,43.45,43.45,43.44,43.45,3700.0,43.1343,43.1343,43.1244,43.1343,3700.0
2023-08-14 14:00:00,43.45,43.46,43.44,43.46,8962.0,43.1343,43.1442,43.1244,43.1442,8962.0
2023-08-14 14:05:00,43.46,43.47,43.44,43.45,28753.0,43.1442,43.1542,43.1244,43.1343,28753.0
2023-08-14 14:10:00,43.45,43.46,43.43,43.46,13130.0,43.1343,43.1442,43.1145,43.1442,13130.0
2023-08-14 14:15:00,43.45,43.46,43.45,43.45,5340.0,43.1343,43.1442,43.1343,43.1343,5340.0
2023-08-14 14:20:00,43.46,43.46,43.45,43.45,6445.0,43.1442,43.1442,43.1343,43.1343,6445.0
2023-08-14 14:25:00,43.46,43.46,43.45,43.46,5283.0,43.1442,43.1442,43.1343,43.1442,5283.0
2023-08-14 14:30:00,43.46,43.47,43.45,43.46,27537.0,43.1442,43.1542,43.1343,43.1442,27537.0
2023-08-14 14:35:00,43.46,43.46,43.45,43.45,4545.0,43.1442,43.1442,43.1343,43.1343,4545.0
2023-08-14 14:40:00,43.45,43.46,43.45,43.46,12668.0,43.1343,43.1442,43.1343,43.1442,12668.0
2023-08-14 14:45:00,43.46,43.46,43.45,43.45,11658.0,43.1442,43.1442,43.1343,43.1343,11658.0
2023-08-14 14:50:00,43.46,43.48,43.45,43.48,18394.0,43.1442,43.1641,43.1343,43.1641,18394.0
2023-08-14 14:55:00,43.47,43.48,43.45,43.47,63006.0,43.1542,43.1641,43.1343,43.1542,63006.0
2023-08-14 15:00:00,43.47,43.48,43.46,43.47,11217.0,43.1542,43.1641,43.1442,43.1542,11217.0
2023-08-14 15:05:00,43.48,43.48,43.46,43.47,32307.0,43.1641,43.1641,43.1442,43.1542,32307.0
2023-08-14 15:10:00,43.48,43.48,43.47,43.48,32927.0,43.1641,43.1641,43.1542,43.1641,32927.0
2023-08-14 15:15:00,43.48,43.48,43.47,43.48,18121.0,43.1641,43.1641,43.1542,43.1641,18121.0
2023-08-14 15:20:00,43.48,43.49,43.47,43.48,44938.0,43.1641,43.174,43.1542,43.1641,44938.0
2023-08-14 15:25:00,43.48,43.49,43.48,43.49,18009.0,43.1641,43.174,43.1641,43.174,18009.0
2023-08-14 15:30:00,43.48,43.49,43.48,43.48,7422.0,43.1641,43.174,43.1641,43.1641,7422.0
2023-08-14 15:35:00,43.48,43.5,43.48,43.48,31881.0,43.1641,43.184,43.1641,43.1641,31881.0
2023-08-14 15:40:00,43.48,43.5,43.48,43.49,19117.0,43.1641,43.184,43.1641,43.174,19117.0
2023-08-14 15:45:00,43.49,43.5,43.48,43.48,33688.0,43.174,43.184,43.1641,43.1641,33688.0
2023-08-14 15:50:00,43.48,43.49,43.47,43.47,64093.0,43.1641,43.174,43.1542,43.1542,64093.0
2023-08-14 15:55:00,43.48,43.49,43.47,43.48,155535.0,43.1641,43.174,43.1542,43.1641,155535.0
2023-08-15 09:30:00,43.41,43.41,43.29,43.3,53829.0,43.0946,43.0946,42.9755,42.9854,53829.0
2023-08-15 09:35:00,43.31,43.34,43.3,43.32,23228.0,42.9953,43.0251,42.9854,43.0053,23228.0
2023-08-15 09:40:00,43.32,43.34,43.31,43.33,22230.0,43.0053,43.0251,42.9953,43.0152,22230.0
2023-08-15 09:45:00,43.33,43.33,43.31,43.31,34608.0,43.0152,43.0152,42.9953,42.9953,34608.0
2023-08-15 09:50:00,43.32,43.35,43.31,43.34,14302.0,43.0053,43.035,42.9953,43.0251,14302.0
2023-08-15 09:55:00,43.34,43.35,43.31,43.32,21526.0,43.0251,43.035,42.9953,43.0053,21526.0
2023-08-15 10:00:00,43.32,43.32,43.29,43.3,38630.0,43.0053,43.0053,42.9755,42.9854,38630.0
2023-08-15 10:05:00,43.29,43.29,43.25,43.26,67154.0,42.9755,42.9755,42.9358,42.9457,67154.0
2023-08-15 10:10:00,43.27,43.29,43.26,43.27,62872.0,42.9556,42.9755,42.9457,42.9556,62872.0
2023-08-15 10:15:00,43.27,43.27,43.26,43.26,53368.0,42.9556,42.9556,42.9457,42.9457,53368.0
2023-08-15 10:20:00,43.26,43.27,43.24,43.24,11292.0,42.9457,42.9556,42.9258,42.9258,11292.0
2023-08-15 10:25:00,43.25,43.26,43.24,43.26,13465.0,42.9358,42.9457,42.9258,42.9457,13465.0
2023-08-15 10:30:00,43.26,43.27,43.24,43.27,22494.0,42.9457,42.9556,42.9258,42.9556,22494.0
2023-08-15 10:35:00,43.27,43.27,43.25,43.27,39367.0,42.9556,42.9556,42.9358,42.9556,39367.0
2023-08-15 10:40:00,43.27,43.27,43.25,43.27,23320.0,42.9556,42.9556,42.9358,42.9556,23320.0
2023-08-15 10:45:00,43.27,43.3,43.26,43.29,21207.0,42.9556,42.9854,42.9457,42.9755,21207.0
2023-08-15 10:50:00,43.3,43.31,43.28,43.29,39719.0,42.9854,42.9953,42.9656,42.9755,39719.0
2023-08-15 10:55:00,43.29,43.3,43.28,43.29,36959.0,42.9755,42.9854,42.9656,42.9755,36959.0
2023-08-15 11:00:00,43.29,43.29,43.28,43.29,35804.0,42.9755,42.9755,42.9656,42.9755,35804.0
2023-08-15 11:05:00,43.29,43.29,43.28,43.29,36051.0,42.9755,42.9755,42.9656,42.9755,36051.0
2023-08-15 11:10:00,43.29,43.29,43.27,43.27,25914.0,42.9755,42.9755,42.9556,42.9556,25914.0
2023-08-15 11:15:00,43.27,43.28,43.24,43.25,35934.0,42.9556,42.9656,42.9258,42.9358,35934.0
2023-08-15 11:20:00,43.25,43.25,43.22,43.23,17903.0,42.9358,42.9358,42.906,42.9159,17903.0
2023-08-15 11:25:00,43.23,43.24,43.22,43.23,47721.0,42.9159,42.9258,42.906,42.9159,47721.0
2023-08-15 11:30:00,43.23,43.24,43.23,43.23,20401.0,42.9159,42.9258,42.9159,42.9159,20401.0
2023-08-15 11:35:00,43.23,43.24,43.23,43.24,16638.0,42.9159,42.9258,42.9159,42.9258,16638.0
2023-08-15 11:40:00,43.23,43.24,43.21,43.22,74734.0,42.9159,42.9258,42.8961,42.906,74734.0
2023-08-15 11:45:00,43.22,43.22,43.2,43.21,20913.0,42.906,42.906,42.8861,42.8961,20913.0
2023-08-15 11:50:00,43.21,43.22,43.2,43.21,73091.0,42.8961,42.906,42.8861,42.8961,73091.0
2023-08-15 11:55:00,43.21,43.23,43.21,43.22,73253.0,42.8961,42.9159,42.8961,42.906,73253.0
2023-08-15 12:00:00,43.22,43.24,43.22,43.23,48657.0,42.906,42.9258,42.906,42.9159,48657.0
2023-08-15 12:05:00,43.23,43.24,43.23,43.23,49482.0,42.9159,42.9258,42.9159,42.9159,49482.0
2023-08-15 12:10:00,43.23,43.24,43.23,43.23,11947.0,42.9159,42.9258,42.9159,42.9159,11947.0
2023-08-15 12:15:00,43.23,43.24,43.23,43.24,71524.0,42.9159,42.9258,42.9159,42.9258,71524.0
2023-08-15 12:20:00,43.23,43.24,43.23,43.23,10057.0,42.9159,42.9258,42.9159,42.9159,10057.0
2023-08-15 12:25:00,43.23,43.24,43.23,43.23,49546.0,42.9159,42.9258,42.9159,42.9159,49546.0
2023-08-15 12:30:00,43.23,43.24,43.23,43.23,5050.0,42.9159,42.9258,42.9159,42.9159,5050.0
2023-08-15 12:35:00,43.24,43.24,43.23,43.23,36012.0,42.9258,42.9258,42.9159,42.9159,36012.0
2023-08-15 12:40:00,43.23,43.24,43.23,43.23,10670.0,42.9159,42.9258,42.9159,42.9159,10670.0
2023-08-15 12:45:00,43.23,43.24,43.23,43.23,40348.0,42.9159,42.9258,42.9159,42.9159,40348.0
2023-08-15 12:50:00,43.23,43.24,43.23,43.23,6815.0,42.9159,42.9258,42.9159,42.9159,6815.0
2023-08-15 12:55:00,43.23,43.24,43.23,43.23,19936.0,42.9159,42.9258,42.9159,42.9159,19936.0
2023-08-15 13:00:00,43.23,43.24,43.23,43.23,17072.0,42.9159,42.9258,42.9159,42.9159,17072.0
2023-08-15 13:05:00,43.23,43.24,43.23,43.23,32217.0,42.9159,42.9258,42.9159,42.9159,32217.0
2023-08-15 13:10:00,43.23,43.25,43.23,43.25,64820.0,42.9159,42.9358,42.9159,42.9358,64820.0
2023-08-15 13:15:00,43.25,43.26,43.25,43.26,9620.0,42.9358,42.9457,42.9358,42.9457,9620.0
2023-08-15 13:20:00,43.26,43.26,43.25,43.26,11473.0,42.9457,42.9457,42.9358,42.9457,11473.0
2023-08-15 13:25:00,43.26,43.26,43.24,43.24,31038.0,42.9457,42.9457,42.9258,42.9258,31038.0
2023-08-15 13:30:00,43.24,43.24,43.23,43.23,16159.0,42.9258,42.9258,42.9159,42.9159,16159.0
2023-08-15 13:35:00,43.23,43.24,43.22,43.22,12100.0,42.9159,42.9258,42.906,42.906,12100.0
2023-08-15 13:40:00,43.22,43.23,43.21,43.22,21957.0,42.906,42.9159,42.8961,42.906,21957.0
2023-08-15 13:45:00,43.21,43.22,43.21,43.22,15223.0,42.8961,42.906,42.8961,42.906,15223.0
2023-08-15 13:50:00,43.22,43.22,43.21,43.22,34340.0,42.906,42.906,42.8961,42.906,34340.0
2023-08-15 13:55:00,43.21,43.22,43.21,43.22,27046.0,42.8961,42.906,42.8961,42.906,27046.0
2023-08-15 14:00:00,43.22,43.22,43.21,43.22,15343.0,42.906,42.906,42.8961,42.906,15343.0
2023-08-15 14:05:00,43.21,43.22,43.21,43.21,15863.0,42.8961,42.906,42.8961,42.8961,15863.0
2023-08-15 14:10:00,43.21,43.22,43.21,43.22,21096.0,42.8961,42.906,42.8961,42.906,21096.0
2023-08-15 14:15:00,43.21,43.22,43.21,43.22,24063.0,42.8961,42.906,42.8961,42.906,24063.0
2023-08-15 14:20:00,43.22,43.22,43.2,43.2,24668.0,42.906,42.906,42.8861,42.8861,24668.0
2023-08-15 14:25:00,43.21,43.21,43.2,43.21,31801.0,42.8961,42.8961,42.8861,42.8961,31801.0
2023-08-15 14:30:00,43.21,43.25,43.2,43.25,102751.0,42.8961,42.9358,42.8861,42.9358,102751.0
2023-08-15 14:35:00,43.25,43.26,43.24,43.25,53437.0,42.9358,42.9457,42.9258,42.9358,53437.0
2023-08-15 14:40:00,43.25,43.25,43.24,43.25,26471.0,42.9358,42.9358,42.9258,42.9358,26471.0
2023-08-15 14:45:00,43.25,43.25,43.24,43.25,30741.0,42.9358,42.9358,42.9258,42.9358,30741.0
2023-08-15 14:50:00,43.25,43.25,43.24,43.25,22895.0,42.9358,42.9358,42.9258,42.9358,22895.0
2023-08-15 14:55:00,43.25,43.25,43.24,43.25,29535.0,42.9358,42.9358,42.9258,42.9358,29535.0
2023-08-15 15:00:00,43.25,43.25,43.24,43.25,26203.0,42.9358,42.9358,42.9258,42.9358,26203.0
2023-08-15 15:05:00,43.25,43.25,43.24,43.25,19215.0,42.9358,42.9358,42.9258,42.9358,19215.0
2023-08-15 15:10:00,43.25,43.25,43.23,43.23,26564.0,42.9358,42.9358,42.9159,42.9159,26564.0
2023-08-15 15:15:00,43.23,43.24,43.22,43.23,62460.0,42.9159,42.9258,42.906,42.9159,62460.0
2023-08-15 15:20:00,43.23,43.24,43.23,43.23,10918.0,42.9159,42.9258,42.9159,42.9159,10918.0
2023-08-15 15:25:00,43.23,43.24,43.2,43.21,54051.0,42.9159,42.9258,42.8861,42.8961,54051.0
2023-08-15 15:30:00,43.2,43.2,43.19,43.19,61960.0,42.8861,42.8861,42.8762,42.8762,61960.0
2023-08-15 15:35:00,43.2,43.2,43.18,43.19,54653.0,42.8861,42.8861,42.8663,42.8762,54653.0
2023-08-15 15:40:00,43.19,43.19,43.18,43.19,43047.0,42.8762,42.8762,42.8663,42.8762,43047.0
2023-08-15 15:45:00,43.19,43.21,43.18,43.21,130746.0,42.8762,42.8961,42.8663,42.8961,130746.0
2023-08-15 15:50:00,43.21,43.22,43.2,43.22,67803.0,42.8961,42.906,42.8861,42.906,67803.0
2023-08-15 15:55:00,43.21,43.22,43.18,43.21,192043.0,42.8961,42.906,42.8663,42.8961,192043.0
2023-08-16 09:30:00,43.4,43.5,43.4,43.5,91729.0,43.0847,43.184,43.0847,43.184,91729.0
2023-08-16 09:35:00,43.5,43.56,43.5,43.55,97778.0,43.184,43.2435,43.184,43.2336,97778.0
2023-08-16 09:40:00,43.54,43.55,43.52,43.53,108717.0,43.2237,43.2336,43.2038,43.2137,108717.0
2023-08-16 09:45:00,43.53,43.57,43.51,43.56,61891.0,43.2137,43.2534,43.1939,43.2435,61891.0
2023-08-16 09:50:00,43.56,43.57,43.53,43.54,53961.0,43.2435,43.2534,43.2137,43.2237,53961.0
2023-08-16 09:55:00,43.54,43.55,43.52,43.54,28149.0,43.2237,43.2336,43.2038,43.2237,28149.0
2023-08-16 10:00:00,43.54,43.54,43.51,43.53,13793.0,43.2237,43.2237,43.1939,43.2137,13793.0
2023-08-16 10:05:00,43.52,43.56,43.52,43.54,8485.0,43.2038,43.2435,43.2038,43.2237,8485.0
2023-08-16 10:10:00,43.54,43.58,43.53,43.55,198416.0,43.2237,43.2634,43.2137,43.2336,198416.0
2023-08-16 10:15:00,43.56,43.58,43.56,43.57,34458.0,43.2435,43.2634,43.2435,43.2534,34458.0
2023-08-16 10:20:00,43.58,43.59,43.55,43.55,30827.0,43.2634,43.2733,43.2336,43.2336,30827.0
2023-08-16 10:25:00,43.55,43.56,43.54,43.55,11658.0,43.2336,43.2435,43.2237,43.2336,11658.0
2023-08-16 10:30:00,43.56,43.56,43.53,43.54,12211.0,43.2435,43.2435,43.2137,43.2237,12211.0
2023-08-16 10:35:00,43.54,43.55,43.53,43.55,10377.0,43.2237,43.2336,43.2137,43.2336,10377.0
2023-08-16 10:40:00,43.55,43.57,43.54,43.56,26304.0,43.2336,43.2534,43.2237,43.2435,26304.0
2023-08-16 10:45:00,43.56,43.56,43.54,43.55,37128.0,43.2435,43.2435,43.2237,43.2336,37128.0
2023-08-16 10:50:00,43.55,43.58,43.55,43.58,14387.0,43.2336,43.2634,43.2336,43.2634,14387.0
2023-08-16 10:55:00,43.58,43.58,43.56,43.57,19971.0,43.2634,43.2634,43.2435,43.2534,19971.0
2023-08-16 11:00:00,43.57,43.57,43.55,43.57,29663.0,43.2534,43.2534,43.2336,43.2534,29663.0
2023-08-16 11:05:00,43.57,43.57,43.53,43.54,16207.0,43.2534,43.2534,43.2137,43.2237,16207.0
2023-08-16 11:10:00,43.54,43.54,43.52,43.53,23336.0,43.2237,43.2237,43.2038,43.2137,23336.0
2023-08-16 11:15:00,43.54,43.54,43.53,43.53,17326.0,43.2237,43.2237,43.2137,43.2137,17326.0
2023-08-16 11:20:00,43.53,43.54,43.51,43.53,12931.0,43.2137,43.2237,43.1939,43.2137,12931.0
2023-08-16 11:25:00,43.54,43.54,43.51,43.52,21153.0,43.2237,43.2237,43.1939,43.2038,21153.0
2023-08-16 11:30:00,43.52,43.53,43.51,43.52,13610.0,43.2038,43.2137,43.1939,43.2038,13610.0
2023-08-16 11:35:00,43.53,43.53,43.51,43.51,36806.0,43.2137,43.2137,43.1939,43.1939,36806.0
2023-08-16 11:40:00,43.51,43.52,43.49,43.5,45314.0,43.1939,43.2038,43.174,43.184,45314.0
2023-08-16 11:45:00,43.49,43.5,43.47,43.48,8001.0,43.174,43.184,43.1542,43.1641,8001.0
2023-08-16 11:50:00,43.47,43.5,43.47,43.5,38680.0,43.1542,43.184,43.1542,43.184,38680.0
2023-08-16 11:55:00,43.5,43.5,43.46,43.47,28706.0,43.184,43.184,43.1442,43.1542,28706.0
2023-08-16 12:00:00,43.48,43.49,43.46,43.47,29042.0,43.1641,43.174,43.1442,43.1542,29042.0
2023-08-16 12:05:00,43.46,43.47,43.45,43.46,5379.0,43.1442,43.1542,43.1343,43.1442,5379.0
2023-08-16 12:10:00,43.46,43.46,43.43,43.44,37105.0,43.1442,43.1442,43.1145,43.1244,37105.0
2023-08-16 12:15:00,43.44,43.45,43.43,43.44,34163.0,43.1244,43.1343,43.1145,43.1244,34163.0
2023-08-16 12:20:00,43.44,43.44,43.42,43.43,8818.0,43.1244,43.1244,43.1045,43.1145,8818.0
2023-08-16 12:25:00,43.43,43.43,43.41,43.41,39144.0,43.1145,43.1145,43.0946,43.0946,39144.0
2023-08-16 12:30:00,43.42,43.43,43.41,43.43,14556.0,43.1045,43.1145,43.0946,43.1145,14556.0
2023-08-16 12:35:00,43.43,43.44,43.42,43.44,7075.0,43.1145,43.1244,43.1045,43.1244,7075.0
2023-08-16 12:40:00,43.44,43.44,43.43,43.44,11960.0,43.1244,43.1244,43.1145,43.1244,11960.0
2023-08-16 12:45:00,43.43,43.44,43.42,43.43,16887.0,43.1145,43.1244,43.1045,43.1145,16887.0
2023-08-16 12:50:00,43.42,43.43,43.41,43.42,18424.0,43.1045,43.1145,43.0946,43.1045,18424.0
2023-08-16 12:55:00,43.41,43.42,43.4,43.41,25853.0,43.0946,43.1045,43.0847,43.0946,25853.0
2023-08-16 13:00:00,43.41,43.42,43.4,43.41,10319.0,43.0946,43.1045,43.0847,43.0946,10319.0
2023-08-16 13:05:00,43.41,43.41,43.36,43.37,49947.0,43.0946,43.0946,43.045,43.0549,49947.0
2023-08-16 13:10:00,43.37,43.38,43.36,43.38,17220.0,43.0549,43.0648,43.045,43.0648,17220.0
2023-08-16 13:15:00,43.38,43.38,43.37,43.38,19356.0,43.0648,43.0648,43.0549,43.0648,19356.0
2023-08-16 13:20:00,43.38,43.38,43.37,43.38,7879.0,43.0648,43.0648,43.0549,43.0648,7879.0
2023-08-16 13:25:00,43.38,43.39,43.37,43.39,11285.0,43.0648,43.0748,43.0549,43.0748,11285.0
2023-08-16 13:30:00,43.38,43.39,43.37,43.39,39053.0,43.0648,43.0748,43.0549,43.0748,39053.0
2023-08-16 13:35:00,43.39,43.39,43.38,43.39,10981.0,43.0748,43.0748,43.0648,43.0748,10981.0
2023-08-16 13:40:00,43.39,43.42,43.39,43.41,16191.0,43.0748,43.1045,43.0748,43.0946,16191.0
2023-08-16 13:45:00,43.41,43.43,43.41,43.42,9835.0,43.0946,43.1145,43.0946,43.1045,9835.0
2023-08-16 13:50:00,43.42,43.42,43.41,43.41,3222.0,43.1045,43.1045,43.0946,43.0946,3222.0
2023-08-16 13:55:00,43.42,43.42,43.4,43.41,11079.0,43.1045,43.1045,43.0847,43.0946,11079.0
2023-08-16 14:00:00,43.41,43.42,43.38,43.4,68757.0,43.0946,43.1045,43.0648,43.0847,68757.0
2023-08-16 14:05:00,43.39,43.4,43.39,43.4,14700.0,43.0748,43.0847,43.0748,43.0847,14700.0
2023-08-16 14:10:00,43.39,43.4,43.37,43.4,37151.0,43.0748,43.0847,43.0549,43.0847,37151.0
2023-08-16 14:15:00,43.4,43.44,43.39,43.43,19914.0,43.0847,43.1244,43.0748,43.1145,19914.0
2023-08-16 14:20:00,43.43,43.46,43.43,43.44,81178.0,43.1145,43.1442,43.1145,43.1244,81178.0
2023-08-16 14:25:00,43.44,43.44,43.41,43.44,32279.0,43.1244,43.1244,43.0946,43.1244,32279.0
2023-08-16 14:30:00,43.44,43.45,43.43,43.44,17014.0,43.1244,43.1343,43.1145,43.1244,17014.0
2023-08-16 14:35:00,43.45,43.46,43.44,43.44,30414.0,43.1343,43.1442,43.1244,43.1244,30414.0
2023-08-16 14:40:00,43.45,43.45,43.42,43.42,24153.0,43.1343,43.1343,43.1045,43.1045,24153.0
2023-08-16 14:45:00,43.43,43.44,43.43,43.43,21738.0,43.1145,43.1244,43.1145,43.1145,21738.0
2023-08-16 14:50:00,43.43,43.43,43.41,43.41,13820.0,43.1145,43.1145,43.0946,43.0946,13820.0
2023-08-16 14:55:00,43.41,43.43,43.4,43.41,60250.0,43.0946,43.1145,43.0847,43.0946,60250.0
2023-08-16 15:00:00,43.41,43.42,43.39,43.41,13422.0,43.0946,43.1045,43.0748,43.0946,13422.0
2023-08-16 15:05:00,43.4,43.41,43.39,43.39,34594.0,43.0847,43.0946,43.0748,43.0748,34594.0
2023-08-16 15:10:00,43.4,43.4,43.36,43.36,14366.0,43.0847,43.0847,43.045,43.045,14366.0
2023-08-16 15:15:00,43.37,43.37,43.35,43.36,8847.0,43.0549,43.0549,43.035,43.045,8847.0
2023-08-16 15:20:00,43.36,43.37,43.35,43.36,36195.0,43.045,43.0549,43.035,43.045,36195.0
2023-08-16 15:25:00,43.36,43.37,43.35,43.36,22905.0,43.045,43.0549,43.035,43.045,22905.0
2023-08-16 15:30:00,43.37,43.38,43.36,43.38,69966.0,43.0549,43.0648,43.045,43.0648,69966.0
2023-08-16 15:35:00,43.38,43.39,43.36,43.37,34266.0,43.0648,43.0748,43.045,43.0549,34266.0
2023-08-16 15:40:00,43.37,43.38,43.36,43.37,32162.0,43.0549,43.0648,43.045,43.0549,32162.0
2023-08-16 15:45:00,43.37,43.37,43.36,43.37,45651.0,43.0549,43.0549,43.045,43.0549,45651.0
2023-08-16 15:50:00,43.37,43.37,43.35,43.37,70174.0,43.0549,43.0549,43.035,43.0549,70174.0
2023-08-16 15:55:00,43.37,43.37,43.34,43.35,110829.0,43.0549,43.0549,43.0251,43.035,110829.0
2023-08-17 09:30:00,43.44,43.49,43.4,43.42,123951.0,43.1244,43.174,43.0847,43.1045,123951.0
2023-08-17 09:35:00,43.43,43.43,43.41,43.43,29398.0,43.1145,43.1145,43.0946,43.1145,29398.0
2023-08-17 09:40:00,43.43,43.48,43.42,43.44,50881.0,43.1145,43.1641,43.1045,43.1244,50881.0
2023-08-17 09:45:00,43.43,43.43,43.4,43.41,20486.0,43.1145,43.1145,43.0847,43.0946,20486.0
2023-08-17 09:50:00,43.41,43.42,43.37,43.38,40914.0,43.0946,43.1045,43.0549,43.0648,40914.0
2023-08-17 09:55:00,43.38,43.4,43.35,43.38,83277.0,43.0648,43.0847,43.035,43.0648,83277.0
2023-08-17 10:00:00,43.39,43.41,43.38,43.39,27101.0,43.0748,43.0946,43.0648,43.0748,27101.0
2023-08-17 10:05:00,43.39,43.4,43.37,43.39,15727.0,43.0748,43.0847,43.0549,43.0748,15727.0
2023-08-17 10:10:00,43.39,43.39,43.35,43.37,10545.0,43.0748,43.0748,43.035,43.0549,10545.0
2023-08-17 10:15:00,43.38,43.4,43.37,43.37,57321.0,43.0648,43.0847,43.0549,43.0549,57321.0
2023-08-17 10:20:00,43.38,43.39,43.36,43.37,17867.0,43.0648,43.0748,43.045,43.0549,17867.0
2023-08-17 10:25:00,43.37,43.37,43.34,43.34,9760.0,43.0549,43.0549,43.0251,43.0251,9760.0
2023-08-17 10:30:00,43.35,43.36,43.32,43.33,34228.0,43.035,43.045,43.0053,43.0152,34228.0
2023-08-17 10:35:00,43.33,43.34,43.32,43.34,22185.0,43.0152,43.0251,43.0053,43.0251,22185.0
2023-08-17 10:40:00,43.34,43.35,43.33,43.34,22890.0,43.0251,43.035,43.0152,43.0251,22890.0
2023-08-17 10:45:00,43.35,43.36,43.34,43.35,39378.0,43.035,43.045,43.0251,43.035,39378.0
2023-08-17 10:50:00,43.36,43.37,43.35,43.37,43804.0,43.045,43.0549,43.035,43.0549,43804.0
2023-08-17 10:55:00,43.38,43.38,43.34,43.34,20449.0,43.0648,43.0648,43.0251,43.0251,20449.0
2023-08-17 11:00:00,43.34,43.34,43.32,43.33,36914.0,43.0251,43.0251,43.0053,43.0152,36914.0
2023-08-17 11:05:00,43.33,43.35,43.33,43.35,8682.0,43.0152,43.035,43.0152,43.035,8682.0
2023-08-17 11:10:00,43.34,43.36,43.33,43.34,26116.0,43.0251,43.045,43.0152,43.0251,26116.0
2023-08-17 11:15:00,43.34,43.35,43.32,43.33,9768.0,43.0251,43.035,43.0053,43.0152,9768.0
2023-08-17 11:20:00,43.33,43.33,43.31,43.32,9039.0,43.0152,43.0152,42.9953,43.0053,9039.0
2023-08-17 11:25:00,43.32,43.32,43.3,43.31,11809.0,43.0053,43.0053,42.9854,42.9953,11809.0
2023-08-17 11:30:00,43.3,43.31,43.3,43.31,19126.0,42.9854,42.9953,42.9854,42.9953,19126.0
2023-08-17 11:35:00,43.31,43.33,43.3,43.33,21674.0,42.9953,43.0152,42.9854,43.0152,21674.0
2023-08-17 11:40:00,43.32,43.34,43.32,43.33,61049.0,43.0053,43.0251,43.0053,43.0152,61049.0
2023-08-17 11:45:00,43.33,43.33,43.3,43.31,26007.0,43.0152,43.0152,42.9854,42.9953,26007.0
2023-08-17 11:50:00,43.31,43.33,43.3,43.3,55936.0,42.9953,43.0152,42.9854,42.9854,55936.0
2023-08-17 11:55:00,43.3,43.32,43.3,43.31,28950.0,42.9854,43.0053,42.9854,42.9953,28950.0
2023-08-17 12:00:00,43.32,43.32,43.31,43.32,5393.0,43.0053,43.0053,42.9953,43.0053,5393.0
2023-08-17 12:05:00,43.31,43.32,43.3,43.31,26209.0,42.9953,43.0053,42.9854,42.9953,26209.0
2023-08-17 12:10:00,43.3,43.33,43.3,43.33,36498.0,42.9854,43.0152,42.9854,43.0152,36498.0
2023-08-17 12:15:00,43.32,43.33,43.32,43.33,4892.0,43.0053,43.0152,43.0053,43.0152,4892.0
2023-08-17 12:20:00,43.33,43.36,43.33,43.36,21388.0,43.0152,43.045,43.0152,43.045,21388.0
2023-08-17 12:25:00,43.36,43.37,43.36,43.37,16327.0,43.045,43.0549,43.045,43.0549,16327.0
2023-08-17 12:30:00,43.37,43.38,43.35,43.35,24311.0,43.0549,43.0648,43.035,43.035,24311.0
2023-08-17 12:35:00,43.35,43.35,43.33,43.34,7067.0,43.035,43.035,43.0152,43.0251,7067.0
2023-08-17 12:40:00,43.34,43.35,43.33,43.35,12802.0,43.0251,43.035,43.0152,43.035,12802.0
2023-08-17 12:45:00,43.34,43.34,43.33,43.34,4073.0,43.0251,43.0251,43.0152,43.0251,4073.0
2023-08-17 12:50:00,43.34,43.36,43.34,43.36,10418.0,43.0251,43.045,43.0251,43.045,10418.0
2023-08-17 12:55:00,43.35,43.36,43.34,43.36,9382.0,43.035,43.045,43.0251,43.045,9382.0
2023-08-17 13:00:00,43.36,43.36,43.34,43.34,4290.0,43.045,43.045,43.0251,43.0251,4290.0
2023-08-17 13:05:00,43.34,43.34,43.32,43.33,10860.0,43.0251,43.0251,43.0053,43.0152,10860.0
2023-08-17 13:10:00,43.33,43.33,43.32,43.32,8762.0,43.0152,43.0152,43.0053,43.0053,8762.0
2023-08-17 13:15:00,43.33,43.33,43.32,43.32,5709.0,43.0152,43.0152,43.0053,43.0053,5709.0
2023-08-17 13:20:00,43.32,43.32,43.31,43.32,12063.0,43.0053,43.0053,42.9953,43.0053,12063.0
2023-08-17 13:25:00,43.32,43.32,43.3,43.32,27726.0,43.0053,43.0053,42.9854,43.0053,27726.0
2023-08-17 13:30:00,43.32,43.32,43.3,43.3,21459.0,43.0053,43.0053,42.9854,42.9854,21459.0
2023-08-17 13:35:00,43.3,43.32,43.3,43.32,8697.0,42.9854,43.0053,42.9854,43.0053,8697.0
2023-08-17 13:40:00,43.32,43.32,43.29,43.3,27073.0,43.0053,43.0053,42.9755,42.9854,27073.0
2023-08-17 13:45:00,43.3,43.31,43.29,43.3,14191.0,42.9854,42.9953,42.9755,42.9854,14191.0
2023-08-17 13:50:00,43.3,43.3,43.29,43.29,2466.0,42.9854,42.9854,42.9755,42.9755,2466.0
2023-08-17 13:55:00,43.3,43.3,43.29,43.3,3798.0,42.9854,42.9854,42.9755,42.9854,3798.0
2023-08-17 14:00:00,43.3,43.3,43.28,43.28,5597.0,42.9854,42.9854,42.9656,42.9656,5597.0
2023-08-17 14:05:00,43.28,43.28,43.27,43.28,16002.0,42.9656,42.9656,42.9556,42.9656,16002.0
2023-08-17 14:10:00,43.29,43.29,43.27,43.27,28438.0,42.9755,42.9755,42.9556,42.9556,28438.0
2023-08-17 14:15:00,43.27,43.28,43.26,43.27,61348.0,42.9556,42.9656,42.9457,42.9556,61348.0
2023-08-17 14:20:00,43.27,43.27,43.25,43.26,26059.0,42.9556,42.9556,42.9358,42.9457,26059.0
2023-08-17 14:25:00,43.26,43.27,43.26,43.27,4388.0,42.9457,42.9556,42.9457,42.9556,4388.0
2023-08-17 14:30:00,43.27,43.27,43.26,43.26,8713.0,42.9556,42.9556,42.9457,42.9457,8713.0
2023-08-17 14:35:00,43.26,43.27,43.25,43.27,26337.0,42.9457,42.9556,42.9358,42.9556,26337.0
2023-08-17 14:40:00,43.26,43.27,43.26,43.26,3381.0,42.9457,42.9556,42.9457,42.9457,3381.0
2023-08-17 14:45:00,43.27,43.27,43.24,43.26,33615.0,42.9556,42.9556,42.9258,42.9457,33615.0
2023-08-17 14:50:00,43.26,43.27,43.24,43.25,22837.0,42.9457,42.9556,42.9258,42.9358,22837.0
2023-08-17 14:55:00,43.25,43.25,43.24,43.24,17847.0,42.9358,42.9358,42.9258,42.9258,17847.0
2023-08-17 15:00:00,43.25,43.26,43.24,43.25,20011.0,42.9358,42.9457,42.9258,42.9358,20011.0
2023-08-17 15:05:00,43.25,43.25,43.23,43.24,37362.0,42.9358,42.9358,42.9159,42.9258,37362.0
2023-08-17 15:10:00,43.24,43.24,43.22,43.22,72533.0,42.9258,42.9258,42.906,42.906,72533.0
2023-08-17 15:15:00,43.22,43.23,43.2,43.22,29576.0,42.906,42.9159,42.8861,42.906,29576.0
2023-08-17 15:20:00,43.22,43.22,43.2,43.2,33470.0,42.906,42.906,42.8861,42.8861,33470.0
2023-08-17 15:25:00,43.21,43.23,43.2,43.23,15507.0,42.8961,42.9159,42.8861,42.9159,15507.0
2023-08-17 15:30:00,43.23,43.23,43.22,43.23,16361.0,42.9159,42.9159,42.906,42.9159,16361.0
2023-08-17 15:35:00,43.23,43.24,43.22,43.23,31216.0,42.9159,42.9258,42.906,42.9159,31216.0
2023-08-17 15:40:00,43.22,43.23,43.22,43.22,31348.0,42.906,42.9159,42.906,42.906,31348.0
2023-08-17 15:45:00,43.22,43.23,43.21,43.23,48810.0,42.906,42.9159,42.8961,42.9159,48810.0
2023-08-17 15:50:00,43.22,43.24,43.22,43.23,38430.0,42.906,42.9258,42.906,42.9159,38430.0
2023-08-17 15:55:00,43.23,43.24,43.2,43.21,92070.0,42.9159,42.9258,42.8861,42.8961,92070.0
2023-08-18 09:30:00,43.17,43.22,43.13,43.21,67666.0,42.8564,42.906,42.8166,42.8961,67666.0
2023-08-18 09:35:00,43.21,43.23,43.19,43.22,188461.0,42.8961,42.9159,42.8762,42.906,188461.0
2023-08-18 09:40:00,43.22,43.22,43.17,43.22,45071.0,42.906,42.906,42.8564,42.906,45071.0
2023-08-18 09:45:00,43.21,43.23,43.18,43.22,97634.0,42.8961,42.9159,42.8663,42.906,97634.0
2023-08-18 09:50:00,43.23,43.25,43.21,43.23,52852.0,42.9159,42.9358,42.8961,42.9159,52852.0
2023-08-18 09:55:00,43.23,43.23,43.18,43.22,117469.0,42.9159,42.9159,42.8663,42.906,117469.0
2023-08-18 10:00:00,43.22,43.22,43.19,43.21,27684.0,42.906,42.906,42.8762,42.8961,27684.0
2023-08-18 10:05:00,43.21,43.24,43.21,43.24,79495.0,42.8961,42.9258,42.8961,42.9258,79495.0
2023-08-18 10:10:00,43.23,43.25,43.23,43.23,52606.0,42.9159,42.9358,42.9159,42.9159,52606.0
2023-08-18 10:15:00,43.23,43.24,43.2,43.24,73658.0,42.9159,42.9258,42.8861,42.9258,73658.0
2023-08-18 10:20:00,43.23,43.27,43.23,43.26,70536.0,42.9159,42.9556,42.9159,42.9457,70536.0
2023-08-18 10:25:00,43.26,43.26,43.22,43.23,105124.0,42.9457,42.9457,42.906,42.9159,105124.0
2023-08-18 10:30:00,43.23,43.27,43.23,43.26,90855.0,42.9159,42.9556,42.9159,42.9457,90855.0
2023-08-18 10:35:00,43.27,43.27,43.25,43.26,73457.0,42.9556,42.9556,42.9358,42.9457,73457.0
2023-08-18 10:40:00,43.26,43.29,43.25,43.28,89380.0,42.9457,42.9755,42.9358,42.9656,89380.0
2023-08-18 10:45:00,43.29,43.29,43.26,43.27,103373.0,42.9755,42.9755,42.9457,42.9556,103373.0
2023-08-18 10:50:00,43.28,43.29,43.26,43.28,89611.0,42.9656,42.9755,42.9457,42.9656,89611.0
2023-08-18 10:55:00,43.29,43.32,43.29,43.32,115470.0,42.9755,43.0053,42.9755,43.0053,115470.0
2023-08-18 11:00:00,43.32,43.33,43.31,43.33,38834.0,43.0053,43.0152,42.9953,43.0152,38834.0
2023-08-18 11:05:00,43.33,43.33,43.3,43.31,114537.0,43.0152,43.0152,42.9854,42.9953,114537.0
2023-08-18 11:10:00,43.31,43.34,43.31,43.33,39100.0,42.9953,43.0251,42.9953,43.0152,39100.0
2023-08-18 11:15:00,43.34,43.35,43.33,43.34,44296.0,43.0251,43.035,43.0152,43.0251,44296.0
2023-08-18 11:20:00,43.34,43.35,43.33,43.34,30435.0,43.0251,43.035,43.0152,43.0251,30435.0
2023-08-18 11:25:00,43.34,43.35,43.32,43.33,70568.0,43.0251,43.035,43.0053,43.0152,70568.0
2023-08-18 11:30:00,43.33,43.35,43.32,43.34,61058.0,43.0152,43.035,43.0053,43.0251,61058.0
2023-08-18 11:35:00,43.33,43.35,43.33,43.33,54226.0,43.0152,43.035,43.0152,43.0152,54226.0
2023-08-18 11:40:00,43.32,43.32,43.29,43.32,64006.0,43.0053,43.0053,42.9755,43.0053,64006.0
2023-08-18 11:45:00,43.32,43.32,43.31,43.32,15606.0,43.0053,43.0053,42.9953,43.0053,15606.0
2023-08-18 11:50:00,43.32,43.35,43.32,43.34,16532.0,43.0053,43.035,43.0053,43.0251,16532.0
2023-08-18 11:55:00,43.34,43.37,43.34,43.37,29948.0,43.0251,43.0549,43.0251,43.0549,29948.0
2023-08-18 12:00:00,43.37,43.37,43.35,43.36,13580.0,43.0549,43.0549,43.035,43.045,13580.0
2023-08-18 12:05:00,43.35,43.36,43.34,43.35,38900.0,43.035,43.045,43.0251,43.035,38900.0
2023-08-18 12:10:00,43.35,43.36,43.34,43.34,14329.0,43.035,43.045,43.0251,43.0251,14329.0
2023-08-18 12:15:00,43.34,43.35,43.32,43.32,5036.0,43.0251,43.035,43.0053,43.0053,5036.0
2023-08-18 12:20:00,43.33,43.34,43.33,43.34,8092.0,43.0152,43.0251,43.0152,43.0251,8092.0
2023-08-18 12:25:00,43.34,43.34,43.32,43.32,4532.0,43.0251,43.0251,43.0053,43.0053,4532.0
2023-08-18 12:30:00,43.32,43.34,43.31,43.33,17260.0,43.0053,43.0251,42.9953,43.0152,17260.0
2023-08-18 12:35:00,43.32,43.33,43.32,43.33,15672.0,43.0053,43.0152,43.0053,43.0152,15672.0
2023-08-18 12:40:00,43.33,43.34,43.32,43.34,15200.0,43.0152,43.0251,43.0053,43.0251,15200.0
2023-08-18 12:45:00,43.34,43.35,43.34,43.35,2632.0,43.0251,43.035,43.0251,43.035,2632.0
2023-08-18 12:50:00,43.35,43.35,43.34,43.34,14289.0,43.035,43.035,43.0251,43.0251,14289.0
2023-08-18 12:55:00,43.35,43.35,43.32,43.33,16413.0,43.035,43.035,43.0053,43.0152,16413.0
2023-08-18 13:00:00,43.33,43.34,43.32,43.34,16610.0,43.0152,43.0251,43.0053,43.0251,16610.0
2023-08-18 13:05:00,43.34,43.35,43.32,43.33,14292.0,43.0251,43.035,43.0053,43.0152,14292.0
2023-08-18 13:10:00,43.33,43.33,43.32,43.32,10861.0,43.0152,43.0152,43.0053,43.0053,10861.0
2023-08-18 13:15:00,43.32,43.33,43.32,43.32,38195.0,43.0053,43.0152,43.0053,43.0053,38195.0
2023-08-18 13:20:00,43.32,43.33,43.29,43.3,12046.0,43.0053,43.0152,42.9755,42.9854,12046.0
2023-08-18 13:25:00,43.29,43.32,43.29,43.32,36114.0,42.9755,43.0053,42.9755,43.0053,36114.0
2023-08-18 13:30:00,43.33,43.34,43.32,43.33,31408.0,43.0152,43.0251,43.0053,43.0152,31408.0
2023-08-18 13:35:00,43.34,43.34,43.32,43.33,22966.0,43.0251,43.0251,43.0053,43.0152,22966.0
2023-08-18 13:40:00,43.33,43.35,43.32,43.34,21341.0,43.0152,43.035,43.0053,43.0251,21341.0
2023-08-18 13:45:00,43.34,43.36,43.34,43.36,34007.0,43.0251,43.045,43.0251,43.045,34007.0
2023-08-18 13:50:00,43.36,43.37,43.34,43.37,46649.0,43.045,43.0549,43.0251,43.0549,46649.0
2023-08-18 13:55:00,43.36,43.36,43.34,43.34,13052.0,43.045,43.045,43.0251,43.0251,13052.0
2023-08-18 14:00:00,43.34,43.36,43.34,43.36,20045.0,43.0251,43.045,43.0251,43.045,20045.0
2023-08-18 14:05:00,43.36,43.37,43.35,43.35,28462.0,43.045,43.0549,43.035,43.035,28462.0
2023-08-18 14:10:00,43.35,43.36,43.34,43.34,21393.0,43.035,43.045,43.0251,43.0251,21393.0
2023-08-18 14:15:00,43.35,43.36,43.34,43.35,30833.0,43.035,43.045,43.0251,43.035,30833.0
2023-08-18 14:20:00,43.35,43.36,43.34,43.34,17538.0,43.035,43.045,43.0251,43.0251,17538.0
2023-08-18 14:25:00,43.34,43.35,43.33,43.34,11307.0,43.0251,43.035,43.0152,43.0251,11307.0
2023-08-18 14:30:00,43.34,43.37,43.34,43.36,14843.0,43.0251,43.0549,43.0251,43.045,14843.0
2023-08-18 14:35:00,43.36,43.37,43.36,43.37,6374.0,43.045,43.0549,43.045,43.0549,6374.0
2023-08-18 14:40:00,43.37,43.38,43.36,43.36,41140.0,43.0549,43.0648,43.045,43.045,41140.0
2023-08-18 14:45:00,43.36,43.37,43.35,43.37,11474.0,43.045,43.0549,43.035,43.0549,11474.0
2023-08-18 14:50:00,43.37,43.37,43.35,43.35,14858.0,43.0549,43.0549,43.035,43.035,14858.0
2023-08-18 14:55:00,43.35,43.36,43.35,43.35,11554.0,43.035,43.045,43.035,43.035,11554.0
2023-08-18 15:00:00,43.35,43.35,43.32,43.33,6822.0,43.035,43.035,43.0053,43.0152,6822.0
2023-08-18 15:05:00,43.32,43.34,43.32,43.34,18736.0,43.0053,43.0251,43.0053,43.0251,18736.0
2023-08-18 15:10:00,43.34,43.34,43.32,43.32,9193.0,43.0251,43.0251,43.0053,43.0053,9193.0
2023-08-18 15:15:00,43.32,43.33,43.32,43.32,6238.0,43.0053,43.0152,43.0053,43.0053,6238.0
2023-08-18 15:20:00,43.33,43.34,43.32,43.34,22319.0,43.0152,43.0251,43.0053,43.0251,22319.0
2023-08-18 15:25:00,43.34,43.35,43.33,43.35,23825.0,43.0251,43.035,43.0152,43.035,23825.0
2023-08-18 15:30:00,43.34,43.35,43.34,43.34,6268.0,43.0251,43.035,43.0251,43.0251,6268.0
2023-08-18 15:35:00,43.34,43.35,43.34,43.34,26904.0,43.0251,43.035,43.0251,43.0251,26904.0
2023-08-18 15:40:00,43.34,43.37,43.34,43.36,20265.0,43.0251,43.0549,43.0251,43.045,20265.0
2023-08-18 15:45:00,43.37,43.39,43.36,43.37,56033.0,43.0549,43.0748,43.045,43.0549,56033.0
2023-08-18 15:50:00,43.36,43.37,43.34,43.34,102900.0,43.045,43.0549,43.0251,43.0251,102900.0
2023-08-18 15:55:00,43.34,43.35,43.32,43.33,107489.0,43.0251,43.035,43.0053,43.0152,107489.0
2023-08-21 09:30:00,43.54,43.58,43.5,43.54,50362.0,43.2237,43.2634,43.184,43.2237,50362.0
2023-08-21 09:35:00,43.55,43.57,43.53,43.56,224359.0,43.2336,43.2534,43.2137,43.2435,224359.0
2023-08-21 09:40:00,43.55,43.56,43.53,43.53,42756.0,43.2336,43.2435,43.2137,43.2137,42756.0
2023-08-21 09:45:00,43.53,43.54,43.51,43.52,49151.0,43.2137,43.2237,43.1939,43.2038,49151.0
2023-08-21 09:50:00,43.53,43.54,43.52,43.53,58297.0,43.2137,43.2237,43.2038,43.2137,58297.0
2023-08-21 09:55:00,43.52,43.55,43.52,43.55,67761.0,43.2038,43.2336,43.2038,43.2336,67761.0
2023-08-21 10:00:00,43.55,43.56,43.52,43.52,44733.0,43.2336,43.2435,43.2038,43.2038,44733.0
2023-08-21 10:05:00,43.52,43.54,43.52,43.52,50326.0,43.2038,43.2237,43.2038,43.2038,50326.0
2023-08-21 10:10:00,43.52,43.53,43.49,43.5,65589.0,43.2038,43.2137,43.174,43.184,65589.0
2023-08-21 10:15:00,43.5,43.51,43.48,43.48,53089.0,43.184,43.1939,43.1641,43.1641,53089.0
2023-08-21 10:20:00,43.49,43.52,43.48,43.5,44325.0,43.174,43.2038,43.1641,43.184,44325.0
2023-08-21 10:25:00,43.5,43.5,43.46,43.47,24341.0,43.184,43.184,43.1442,43.1542,24341.0
2023-08-21 10:30:00,43.47,43.47,43.44,43.46,77500.0,43.1542,43.1542,43.1244,43.1442,77500.0
2023-08-21 10:35:00,43.46,43.47,43.45,43.47,11023.0,43.1442,43.1542,43.1343,43.1542,11023.0
2023-08-21 10:40:00,43.47,43.49,43.46,43.48,32324.0,43.1542,43.174,43.1442,43.1641,32324.0
2023-08-21 10:45:00,43.47,43.49,43.46,43.48,28487.0,43.1542,43.174,43.1442,43.1641,28487.0
2023-08-21 10:50:00,43.48,43.49,43.47,43.48,25952.0,43.1641,43.174,43.1542,43.1641,25952.0
2023-08-21 10:55:00,43.48,43.5,43.48,43.48,36483.0,43.1641,43.184,43.1641,43.1641,36483.0
2023-08-21 11:00:00,43.48,43.5,43.48,43.48,29551.0,43.1641,43.184,43.1641,43.1641,29551.0
2023-08-21 11:05:00,43.49,43.5,43.46,43.47,38655.0,43.174,43.184,43.1442,43.1542,38655.0
2023-08-21 11:10:00,43.47,43.47,43.45,43.46,23291.0,43.1542,43.1542,43.1343,43.1442,23291.0
2023-08-21 11:15:00,43.46,43.48,43.44,43.48,52171.0,43.1442,43.1641,43.1244,43.1641,52171.0
2023-08-21 11:20:00,43.48,43.49,43.47,43.48,15778.0,43.1641,43.174,43.1542,43.1641,15778.0
2023-08-21 11:25:00,43.48,43.5,43.48,43.49,27104.0,43.1641,43.184,43.1641,43.174,27104.0
2023-08-21 11:30:00,43.49,43.5,43.48,43.5,25745.0,43.174,43.184,43.1641,43.184,25745.0
2023-08-21 11:35:00,43.5,43.51,43.48,43.48,26384.0,43.184,43.1939,43.1641,43.1641,26384.0
2023-08-21 11:40:00,43.48,43.5,43.47,43.47,25970.0,43.1641,43.184,43.1542,43.1542,25970.0
2023-08-21 11:45:00,43.47,43.48,43.46,43.48,42575.0,43.1542,43.1641,43.1442,43.1641,42575.0
2023-08-21 11:50:00,43.48,43.48,43.47,43.48,8583.0,43.1641,43.1641,43.1542,43.1641,8583.0
2023-08-21 11:55:00,43.48,43.49,43.47,43.48,27487.0,43.1641,43.174,43.1542,43.1641,27487.0
2023-08-21 12:00:00,43.48,43.5,43.48,43.5,15209.0,43.1641,43.184,43.1641,43.184,15209.0
2023-08-21 12:05:00,43.5,43.5,43.49,43.5,22742.0,43.184,43.184,43.174,43.184,22742.0
2023-08-21 12:10:00,43.5,43.51,43.49,43.51,32420.0,43.184,43.1939,43.174,43.1939,32420.0
2023-08-21 12:15:00,43.51,43.52,43.5,43.51,17885.0,43.1939,43.2038,43.184,43.1939,17885.0
2023-08-21 12:20:00,43.52,43.52,43.51,43.52,15653.0,43.2038,43.2038,43.1939,43.2038,15653.0
2023-08-21 12:25:00,43.52,43.54,43.51,43.53,33468.0,43.2038,43.2237,43.1939,43.2137,33468.0
2023-08-21 12:30:00,43.53,43.54,43.52,43.52,30111.0,43.2137,43.2237,43.2038,43.2038,30111.0
2023-08-21 12:35:00,43.53,43.53,43.51,43.52,43158.0,43.2137,43.2137,43.1939,43.2038,43158.0
2023-08-21 12:40:00,43.52,43.54,43.52,43.54,15830.0,43.2038,43.2237,43.2038,43.2237,15830.0
2023-08-21 12:45:00,43.54,43.56,43.53,43.55,12197.0,43.2237,43.2435,43.2137,43.2336,12197.0
2023-08-21 12:50:00,43.55,43.56,43.54,43.55,16812.0,43.2336,43.2435,43.2237,43.2336,16812.0
2023-08-21 12:55:00,43.55,43.56,43.54,43.55,44240.0,43.2336,43.2435,43.2237,43.2336,44240.0
2023-08-21 13:00:00,43.55,43.56,43.54,43.55,17645.0,43.2336,43.2435,43.2237,43.2336,17645.0
2023-08-21 13:05:00,43.55,43.56,43.54,43.55,15630.0,43.2336,43.2435,43.2237,43.2336,15630.0
2023-08-21 13:10:00,43.55,43.56,43.54,43.55,27736.0,43.2336,43.2435,43.2237,43.2336,27736.0
2023-08-21 13:15:00,43.55,43.56,43.54,43.55,13508.0,43.2336,43.2435,43.2237,43.2336,13508.0
2023-08-21 13:20:00,43.56,43.57,43.55,43.57,17942.0,43.2435,43.2534,43.2336,43.2534,17942.0
2023-08-21 13:25:00,43.57,43.58,43.56,43.57,30496.0,43.2534,43.2634,43.2435,43.2534,30496.0
2023-08-21 13:30:00,43.57,43.58,43.56,43.57,20121.0,43.2534,43.2634,43.2435,43.2534,20121.0
2023-08-21 13:35:00,43.57,43.58,43.56,43.58,83234.0,43.2534,43.2634,43.2435,43.2634,83234.0
2023-08-21 13:40:00,43.58,43.58,43.57,43.58,9332.0,43.2634,43.2634,43.2534,43.2634,9332.0
2023-08-21 13:45:00,43.57,43.59,43.57,43.59,124435.0,43.2534,43.2733,43.2534,43.2733,124435.0
2023-08-21 13:50:00,43.59,43.59,43.57,43.57,60635.0,43.2733,43.2733,43.2534,43.2534,60635.0
2023-08-21 13:55:00,43.58,43.59,43.57,43.59,67983.0,43.2634,43.2733,43.2534,43.2733,67983.0
2023-08-21 14:00:00,43.59,43.6,43.58,43.59,27159.0,43.2733,43.2832,43.2634,43.2733,27159.0
2023-08-21 14:05:00,43.59,43.6,43.58,43.59,19055.0,43.2733,43.2832,43.2634,43.2733,19055.0
2023-08-21 14:10:00,43.59,43.6,43.59,43.59,12254.0,43.2733,43.2832,43.2733,43.2733,12254.0
2023-08-21 14:15:00,43.59,43.6,43.59,43.59,24774.0,43.2733,43.2832,43.2733,43.2733,24774.0
2023-08-21 14:20:00,43.6,43.6,43.59,43.59,16024.0,43.2832,43.2832,43.2733,43.2733,16024.0
2023-08-21 14:25:00,43.59,43.6,43.58,43.59,51687.0,43.2733,43.2832,43.2634,43.2733,51687.0
2023-08-21 14:30:00,43.59,43.6,43.59,43.6,19423.0,43.2733,43.2832,43.2733,43.2832,19423.0
2023-08-21 14:35:00,43.59,43.61,43.59,43.6,41126.0,43.2733,43.2932,43.2733,43.2832,41126.0
2023-08-21 14:40:00,43.59,43.61,43.59,43.6,38995.0,43.2733,43.2932,43.2733,43.2832,38995.0
2023-08-21 14:45:00,43.6,43.61,43.6,43.61,12977.0,43.2832,43.2932,43.2832,43.2932,12977.0
2023-08-21 14:50:00,43.61,43.61,43.6,43.61,26807.0,43.2932,43.2932,43.2832,43.2932,26807.0
2023-08-21 14:55:00,43.61,43.61,43.6,43.61,16931.0,43.2932,43.2932,43.2832,43.2932,16931.0
2023-08-21 15:00:00,43.61,43.62,43.6,43.62,30391.0,43.2932,43.3031,43.2832,43.3031,30391.0
2023-08-21 15:05:00,43.62,43.62,43.61,43.62,16104.0,43.3031,43.3031,43.2932,43.3031,16104.0
2023-08-21 15:10:00,43.62,43.62,43.61,43.62,28314.0,43.3031,43.3031,43.2932,43.3031,28314.0
2023-08-21 15:15:00,43.61,43.63,43.61,43.63,18896.0,43.2932,43.313,43.2932,43.313,18896.0
2023-08-21 15:20:00,43.63,43.64,43.62,43.63,41378.0,43.313,43.3229,43.3031,43.313,41378.0
2023-08-21 15:25:00,43.64,43.64,43.62,43.63,44611.0,43.3229,43.3229,43.3031,43.313,44611.0
2023-08-21 15:30:00,43.63,43.64,43.62,43.64,35466.0,43.313,43.3229,43.3031,43.3229,35466.0
2023-08-21 15:35:00,43.64,43.64,43.63,43.64,31794.0,43.3229,43.3229,43.313,43.3229,31794.0
2023-08-21 15:40:00,43.64,43.65,43.63,43.65,52301.0,43.3229,43.3329,43.313,43.3329,52301.0
2023-08-21 15:45:00,43.65,43.65,43.64,43.65,39368.0,43.3329,43.3329,43.3229,43.3329,39368.0
2023-08-21 15:50:00,43.65,43.65,43.64,43.65,61069.0,43.3329,43.3329,43.3229,43.3329,61069.0
2023-08-21 15:55:00,43.64,43.65,43.59,43.59,282770.0,43.3229,43.3329,43.2733,43.2733,282770.0
2023-08-22 09:30:00,43.76,43.78,43.65,43.67,107586.0,43.4421,43.4619,43.3329,43.3527,107586.0
2023-08-22 09:35:00,43.67,43.67,43.63,43.64,32281.0,43.3527,43.3527,43.313,43.3229,32281.0
2023-08-22 09:40:00,43.64,43.64,43.62,43.62,37182.0,43.3229,43.3229,43.3031,43.3031,37182.0
2023-08-22 09:45:00,43.62,43.63,43.6,43.61,85267.0,43.3031,43.313,43.2832,43.2932,85267.0
2023-08-22 09:50:00,43.61,43.61,43.57,43.58,33633.0,43.2932,43.2932,43.2534,43.2634,33633.0
2023-08-22 09:55:00,43.58,43.59,43.56,43.57,77300.0,43.2634,43.2733,43.2435,43.2534,77300.0
2023-08-22 10:00:00,43.56,43.6,43.55,43.6,36567.0,43.2435,43.2832,43.2336,43.2832,36567.0
2023-08-22 10:05:00,43.6,43.61,43.58,43.59,17414.0,43.2832,43.2932,43.2634,43.2733,17414.0
2023-08-22 10:10:00,43.59,43.61,43.58,43.61,12330.0,43.2733,43.2932,43.2634,43.2932,12330.0
2023-08-22 10:15:00,43.61,43.61,43.6,43.61,39643.0,43.2932,43.2932,43.2832,43.2932,39643.0
2023-08-22 10:20:00,43.61,43.62,43.58,43.59,26617.0,43.2932,43.3031,43.2634,43.2733,26617.0
2023-08-22 10:25:00,43.59,43.59,43.57,43.58,31388.0,43.2733,43.2733,43.2534,43.2634,31388.0
2023-08-22 10:30:00,43.58,43.58,43.55,43.56,39730.0,43.2634,43.2634,43.2336,43.2435,39730.0
2023-08-22 10:35:00,43.56,43.58,43.56,43.57,40583.0,43.2435,43.2634,43.2435,43.2534,40583.0
2023-08-22 10:40:00,43.57,43.58,43.56,43.58,38877.0,43.2534,43.2634,43.2435,43.2634,38877.0
2023-08-22 10:45:00,43.58,43.6,43.58,43.59,13694.0,43.2634,43.2832,43.2634,43.2733,13694.0
2023-08-22 10:50:00,43.59,43.6,43.59,43.6,6712.0,43.2733,43.2832,43.2733,43.2832,6712.0
2023-08-22 10:55:00,43.6,43.61,43.58,43.58,25806.0,43.2832,43.2932,43.2634,43.2634,25806.0
2023-08-22 11:00:00,43.58,43.58,43.57,43.58,7037.0,43.2634,43.2634,43.2534,43.2634,7037.0
2023-08-22 11:05:00,43.57,43.57,43.55,43.55,40413.0,43.2534,43.2534,43.2336,43.2336,40413.0
2023-08-22 11:10:00,43.56,43.58,43.55,43.56,13439.0,43.2435,43.2634,43.2336,43.2435,13439.0
2023-08-22 11:15:00,43.57,43.57,43.55,43.57,3350.0,43.2534,43.2534,43.2336,43.2534,3350.0
2023-08-22 11:20:00,43.57,43.57,43.56,43.57,6471.0,43.2534,43.2534,43.2435,43.2534,6471.0
2023-08-22 11:25:00,43.57,43.57,43.55,43.56,49124.0,43.2534,43.2534,43.2336,43.2435,49124.0
2023-08-22 11:30:00,43.55,43.56,43.54,43.56,10372.0,43.2336,43.2435,43.2237,43.2435,10372.0
2023-08-22 11:35:00,43.56,43.58,43.55,43.56,29558.0,43.2435,43.2634,43.2336,43.2435,29558.0
2023-08-22 11:40:00,43.57,43.57,43.55,43.55,7570.0,43.2534,43.2534,43.2336,43.2336,7570.0
2023-08-22 11:45:00,43.55,43.56,43.54,43.56,16284.0,43.2336,43.2435,43.2237,43.2435,16284.0
2023-08-22 11:50:00,43.56,43.56,43.53,43.54,14809.0,43.2435,43.2435,43.2137,43.2237,14809.0
2023-08-22 11:55:00,43.53,43.54,43.53,43.54,5242.0,43.2137,43.2237,43.2137,43.2237,5242.0
2023-08-22 12:00:00,43.54,43.54,43.52,43.54,10804.0,43.2237,43.2237,43.2038,43.2237,10804.0
2023-08-22 12:05:00,43.54,43.55,43.53,43.54,15081.0,43.2237,43.2336,43.2137,43.2237,15081.0
2023-08-22 12:10:00,43.54,43.54,43.52,43.52,38930.0,43.2237,43.2237,43.2038,43.2038,38930.0
2023-08-22 12:15:00,43.52,43.53,43.51,43.52,22406.0,43.2038,43.2137,43.1939,43.2038,22406.0
2023-08-22 12:20:00,43.52,43.53,43.51,43.52,9190.0,43.2038,43.2137,43.1939,43.2038,9190.0
2023-08-22 12:25:00,43.52,43.53,43.51,43.52,16601.0,43.2038,43.2137,43.1939,43.2038,16601.0
2023-08-22 12:30:00,43.53,43.53,43.52,43.52,1474.0,43.2137,43.2137,43.2038,43.2038,1474.0
2023-08-22 12:35:00,43.52,43.53,43.52,43.52,5280.0,43.2038,43.2137,43.2038,43.2038,5280.0
2023-08-22 12:40:00,43.52,43.54,43.52,43.54,7334.0,43.2038,43.2237,43.2038,43.2237,7334.0
2023-08-22 12:45:00,43.54,43.54,43.53,43.54,3811.0,43.2237,43.2237,43.2137,43.2237,3811.0
2023-08-22 12:50:00,43.54,43.55,43.53,43.55,5694.0,43.2237,43.2336,43.2137,43.2336,5694.0
2023-08-22 12:55:00,43.55,43.55,43.52,43.52,30586.0,43.2336,43.2336,43.2038,43.2038,30586.0
2023-08-22 13:00:00,43.52,43.52,43.5,43.51,19652.0,43.2038,43.2038,43.184,43.1939,19652.0
2023-08-22 13:05:00,43.51,43.51,43.49,43.51,31538.0,43.1939,43.1939,43.174,43.1939,31538.0
2023-08-22 13:10:00,43.52,43.52,43.5,43.51,13823.0,43.2038,43.2038,43.184,43.1939,13823.0
2023-08-22 13:15:00,43.5,43.51,43.49,43.51,24472.0,43.184,43.1939,43.174,43.1939,24472.0
2023-08-22 13:20:00,43.51,43.51,43.5,43.51,3146.0,43.1939,43.1939,43.184,43.1939,3146.0
2023-08-22 13:25:00,43.51,43.52,43.5,43.52,5820.0,43.1939,43.2038,43.184,43.2038,5820.0
2023-08-22 13:30:00,43.52,43.52,43.51,43.52,6384.0,43.2038,43.2038,43.1939,43.2038,6384.0
2023-08-22 13:35:00,43.52,43.52,43.51,43.52,12933.0,43.2038,43.2038,43.1939,43.2038,12933.0
2023-08-22 13:40:00,43.52,43.52,43.5,43.51,19201.0,43.2038,43.2038,43.184,43.1939,19201.0
2023-08-22 13:45:00,43.5,43.51,43.5,43.51,2047.0,43.184,43.1939,43.184,43.1939,2047.0
2023-08-22 13:50:00,43.51,43.51,43.5,43.5,12382.0,43.1939,43.1939,43.184,43.184,12382.0
2023-08-22 13:55:00,43.5,43.51,43.49,43.51,6089.0,43.184,43.1939,43.174,43.1939,6089.0
2023-08-22 14:00:00,43.51,43.52,43.5,43.52,11394.0,43.1939,43.2038,43.184,43.2038,11394.0
2023-08-22 14:05:00,43.51,43.53,43.51,43.53,5680.0,43.1939,43.2137,43.1939,43.2137,5680.0
2023-08-22 14:10:00,43.53,43.53,43.51,43.52,11525.0,43.2137,43.2137,43.1939,43.2038,11525.0
2023-08-22 14:15:00,43.51,43.53,43.51,43.53,5861.0,43.1939,43.2137,43.1939,43.2137,5861.0
2023-08-22 14:20:00,43.52,43.54,43.52,43.53,15707.0,43.2038,43.2237,43.2038,43.2137,15707.0
2023-08-22 14:25:00,43.54,43.55,43.53,43.54,10911.0,43.2237,43.2336,43.2137,43.2237,10911.0
2023-08-22 14:30:00,43.55,43.55,43.54,43.55,5329.0,43.2336,43.2336,43.2237,43.2336,5329.0
2023-08-22 14:35:00,43.55,43.56,43.54,43.55,30677.0,43.2336,43.2435,43.2237,43.2336,30677.0
2023-08-22 14:40:00,43.54,43.55,43.51,43.52,36536.0,43.2237,43.2336,43.1939,43.2038,36536.0
2023-08-22 14:45:00,43.52,43.53,43.52,43.52,8876.0,43.2038,43.2137,43.2038,43.2038,8876.0
2023-08-22 14:50:00,43.52,43.53,43.52,43.53,4315.0,43.2038,43.2137,43.2038,43.2137,4315.0
2023-08-22 14:55:00,43.53,43.54,43.52,43.54,28585.0,43.2137,43.2237,43.2038,43.2237,28585.0
2023-08-22 15:00:00,43.53,43.55,43.53,43.55,16771.0,43.2137,43.2336,43.2137,43.2336,16771.0
2023-08-22 15:05:00,43.55,43.56,43.54,43.55,30520.0,43.2336,43.2435,43.2237,43.2336,30520.0
2023-08-22 15:10:00,43.55,43.57,43.55,43.57,80533.0,43.2336,43.2534,43.2336,43.2534,80533.0
2023-08-22 15:15:00,43.57,43.57,43.56,43.56,12422.0,43.2534,43.2534,43.2435,43.2435,12422.0
2023-08-22 15:20:00,43.57,43.57,43.54,43.54,17297.0,43.2534,43.2534,43.2237,43.2237,17297.0
2023-08-22 15:25:00,43.54,43.55,43.52,43.52,15815.0,43.2237,43.2336,43.2038,43.2038,15815.0
2023-08-22 15:30:00,43.52,43.53,43.5,43.51,21924.0,43.2038,43.2137,43.184,43.1939,21924.0
2023-08-22 15:35:00,43.51,43.52,43.5,43.51,27257.0,43.1939,43.2038,43.184,43.1939,27257.0
2023-08-22 15:40:00,43.51,43.51,43.5,43.51,5658.0,43.1939,43.1939,43.184,43.1939,5658.0
2023-08-22 15:45:00,43.51,43.51,43.49,43.5,65793.0,43.1939,43.1939,43.174,43.184,65793.0
2023-08-22 15:50:00,43.5,43.5,43.49,43.5,48172.0,43.184,43.184,43.174,43.184,48172.0
2023-08-22 15:55:00,43.5,43.52,43.49,43.51,186068.0,43.184,43.2038,43.174,43.1939,186068.0
2023-08-23 09:30:00,43.99,44.0,43.96,44.0,31479.0,43.6704,43.6803,43.6406,43.6803,31479.0
2023-08-23 09:35:00,44.0,44.04,43.99,44.04,97481.0,43.6803,43.72,43.6704,43.72,97481.0
2023-08-23 09:40:00,44.03,44.08,44.03,44.08,29562.0,43.7101,43.7597,43.7101,43.7597,29562.0
2023-08-23 09:45:00,44.08,44.14,44.07,44.13,116267.0,43.7597,43.8193,43.7498,43.8094,116267.0
2023-08-23 09:50:00,44.12,44.14,44.09,44.1,31131.0,43.7995,43.8193,43.7697,43.7796,31131.0
2023-08-23 09:55:00,44.11,44.15,44.11,44.13,35848.0,43.7895,43.8292,43.7895,43.8094,35848.0
2023-08-23 10:00:00,44.14,44.14,44.1,44.1,25538.0,43.8193,43.8193,43.7796,43.7796,25538.0
2023-08-23 10:05:00,44.09,44.13,44.09,44.12,36525.0,43.7697,43.8094,43.7697,43.7995,36525.0
2023-08-23 10:10:00,44.12,44.13,44.11,44.12,54487.0,43.7995,43.8094,43.7895,43.7995,54487.0
2023-08-23 10:15:00,44.12,44.13,44.1,44.11,34293.0,43.7995,43.8094,43.7796,43.7895,34293.0
2023-08-23 10:20:00,44.11,44.13,44.08,44.13,34137.0,43.7895,43.8094,43.7597,43.8094,34137.0
2023-08-23 10:25:00,44.13,44.13,44.12,44.13,4501.0,43.8094,43.8094,43.7995,43.8094,4501.0
2023-08-23 10:30:00,44.13,44.14,44.12,44.14,12101.0,43.8094,43.8193,43.7995,43.8193,12101.0
2023-08-23 10:35:00,44.13,44.14,44.12,44.12,39527.0,43.8094,43.8193,43.7995,43.7995,39527.0
2023-08-23 10:40:00,44.12,44.15,44.12,44.14,27010.0,43.7995,43.8292,43.7995,43.8193,27010.0
2023-08-23 10:45:00,44.14,44.15,44.12,44.15,55108.0,43.8193,43.8292,43.7995,43.8292,55108.0
2023-08-23 10:50:00,44.15,44.15,44.12,44.13,32389.0,43.8292,43.8292,43.7995,43.8094,32389.0
2023-08-23 10:55:00,44.12,44.16,44.12,44.16,15344.0,43.7995,43.8392,43.7995,43.8392,15344.0
2023-08-23 11:00:00,44.16,44.17,44.15,44.16,12594.0,43.8392,43.8491,43.8292,43.8392,12594.0
2023-08-23 11:05:00,44.16,44.18,44.16,44.18,17207.0,43.8392,43.859,43.8392,43.859,17207.0
2023-08-23 11:10:00,44.18,44.19,44.17,44.17,11721.0,43.859,43.8689,43.8491,43.8491,11721.0
2023-08-23 11:15:00,44.18,44.18,44.16,44.16,11979.0,43.859,43.859,43.8392,43.8392,11979.0
2023-08-23 11:20:00,44.16,44.18,44.16,44.18,8070.0,43.8392,43.859,43.8392,43.859,8070.0
2023-08-23 11:25:00,44.18,44.19,44.17,44.18,15690.0,43.859,43.8689,43.8491,43.859,15690.0
2023-08-23 11:30:00,44.17,44.18,44.14,44.14,49213.0,43.8491,43.859,43.8193,43.8193,49213.0
2023-08-23 11:35:00,44.15,44.17,44.15,44.16,18105.0,43.8292,43.8491,43.8292,43.8392,18105.0
2023-08-23 11:40:00,44.17,44.18,44.16,44.16,23422.0,43.8491,43.859,43.8392,43.8392,23422.0
2023-08-23 11:45:00,44.16,44.17,44.15,44.16,8675.0,43.8392,43.8491,43.8292,43.8392,8675.0
2023-08-23 11:50:00,44.16,44.17,44.15,44.17,11101.0,43.8392,43.8491,43.8292,43.8491,11101.0
2023-08-23 11:55:00,44.16,44.18,44.16,44.18,9885.0,43.8392,43.859,43.8392,43.859,9885.0
2023-08-23 12:00:00,44.18,44.19,44.17,44.19,33858.0,43.859,43.8689,43.8491,43.8689,33858.0
2023-08-23 12:05:00,44.19,44.19,44.17,44.19,37078.0,43.8689,43.8689,43.8491,43.8689,37078.0
2023-08-23 12:10:00,44.19,44.2,44.18,44.2,21516.0,43.8689,43.8789,43.859,43.8789,21516.0
2023-08-23 12:15:00,44.19,44.2,44.18,44.18,22747.0,43.8689,43.8789,43.859,43.859,22747.0
2023-08-23 12:20:00,44.18,44.2,44.18,44.2,15149.0,43.859,43.8789,43.859,43.8789,15149.0
2023-08-23 12:25:00,44.2,44.2,44.19,44.2,7662.0,43.8789,43.8789,43.8689,43.8789,7662.0
2023-08-23 12:30:00,44.2,44.2,44.17,44.18,23698.0,43.8789,43.8789,43.8491,43.859,23698.0
2023-08-23 12:35:00,44.19,44.19,44.18,44.19,12001.0,43.8689,43.8689,43.859,43.8689,12001.0
2023-08-23 12:40:00,44.19,44.2,44.18,44.19,10687.0,43.8689,43.8789,43.859,43.8689,10687.0
2023-08-23 12:45:00,44.19,44.19,44.18,44.19,5157.0,43.8689,43.8689,43.859,43.8689,5157.0
2023-08-23 12:50:00,44.19,44.2,44.18,44.19,18362.0,43.8689,43.8789,43.859,43.8689,18362.0
2023-08-23 12:55:00,44.19,44.19,44.16,44.16,13250.0,43.8689,43.8689,43.8392,43.8392,13250.0
2023-08-23 13:00:00,44.16,44.17,44.15,44.16,16634.0,43.8392,43.8491,43.8292,43.8392,16634.0
2023-08-23 13:05:00,44.16,44.17,44.16,44.16,4235.0,43.8392,43.8491,43.8392,43.8392,4235.0
2023-08-23 13:10:00,44.16,44.17,44.16,44.16,6597.0,43.8392,43.8491,43.8392,43.8392,6597.0
2023-08-23 13:15:00,44.16,44.2,44.16,44.19,28691.0,43.8392,43.8789,43.8392,43.8689,28691.0
2023-08-23 13:20:00,44.2,44.21,44.19,44.21,14178.0,43.8789,43.8888,43.8689,43.8888,14178.0
2023-08-23 13:25:00,44.21,44.21,44.19,44.2,13886.0,43.8888,43.8888,43.8689,43.8789,13886.0
2023-08-23 13:30:00,44.2,44.22,44.19,44.21,18756.0,43.8789,43.8987,43.8689,43.8888,18756.0
2023-08-23 13:35:00,44.21,44.21,44.19,44.2,7727.0,43.8888,43.8888,43.8689,43.8789,7727.0
2023-08-23 13:40:00,44.19,44.21,44.19,44.21,10500.0,43.8689,43.8888,43.8689,43.8888,10500.0
2023-08-23 13:45:00,44.21,44.22,44.2,44.22,14469.0,43.8888,43.8987,43.8789,43.8987,14469.0
2023-08-23 13:50:00,44.22,44.22,44.21,44.21,17844.0,43.8987,43.8987,43.8888,43.8888,17844.0
2023-08-23 13:55:00,44.21,44.21,44.2,44.21,1363.0,43.8888,43.8888,43.8789,43.8888,1363.0
2023-08-23 14:00:00,44.21,44.21,44.2,44.2,8141.0,43.8888,43.8888,43.8789,43.8789,8141.0
2023-08-23 14:05:00,44.21,44.21,44.19,44.2,15587.0,43.8888,43.8888,43.8689,43.8789,15587.0
2023-08-23 14:10:00,44.2,44.2,44.17,44.18,22151.0,43.8789,43.8789,43.8491,43.859,22151.0
2023-08-23 14:15:00,44.18,44.18,44.16,44.16,17461.0,43.859,43.859,43.8392,43.8392,17461.0
2023-08-23 14:20:00,44.16,44.17,44.15,44.16,28295.0,43.8392,43.8491,43.8292,43.8392,28295.0
2023-08-23 14:25:00,44.16,44.16,44.15,44.16,8109.0,43.8392,43.8392,43.8292,43.8392,8109.0
2023-08-23 14:30:00,44.16,44.16,44.15,44.16,3916.0,43.8392,43.8392,43.8292,43.8392,3916.0
2023-08-23 14:35:00,44.15,44.16,44.14,44.15,8455.0,43.8292,43.8392,43.8193,43.8292,8455.0
2023-08-23 14:40:00,44.14,44.15,44.14,44.15,7219.0,43.8193,43.8292,43.8193,43.8292,7219.0
2023-08-23 14:45:00,44.14,44.15,44.14,44.15,18509.0,43.8193,43.8292,43.8193,43.8292,18509.0
2023-08-23 14:50:00,44.14,44.16,44.14,44.16,13878.0,43.8193,43.8392,43.8193,43.8392,13878.0
2023-08-23 14:55:00,44.16,44.16,44.15,44.16,11364.0,43.8392,43.8392,43.8292,43.8392,11364.0
2023-08-23 15:00:00,44.16,44.16,44.14,44.16,18931.0,43.8392,43.8392,43.8193,43.8392,18931.0
2023-08-23 15:05:00,44.15,44.16,44.15,44.16,12154.0,43.8292,43.8392,43.8292,43.8392,12154.0
2023-08-23 15:10:00,44.16,44.16,44.15,44.15,9481.0,43.8392,43.8392,43.8292,43.8292,9481.0
2023-08-23 15:15:00,44.15,44.16,44.15,44.16,26731.0,43.8292,43.8392,43.8292,43.8392,26731.0
2023-08-23 15:20:00,44.16,44.16,44.15,44.15,5529.0,43.8392,43.8392,43.8292,43.8292,5529.0
2023-08-23 15:25:00,44.16,44.16,44.15,44.16,36752.0,43.8392,43.8392,43.8292,43.8392,36752.0
2023-08-23 15:30:00,44.16,44.16,44.15,44.16,18921.0,43.8392,43.8392,43.8292,43.8392,18921.0
2023-08-23 15:35:00,44.16,44.17,44.15,44.17,14226.0,43.8392,43.8491,43.8292,43.8491,14226.0
2023-08-23 15:40:00,44.16,44.18,44.16,44.18,29656.0,43.8392,43.859,43.8392,43.859,29656.0
2023-08-23 15:45:00,44.18,44.18,44.17,44.18,31641.0,43.859,43.859,43.8491,43.859,31641.0
2023-08-23 15:50:00,44.17,44.18,44.16,44.16,38642.0,43.8491,43.859,43.8392,43.8392,38642.0
2023-08-23 15:55:00,44.17,44.18,44.16,44.17,150851.0,43.8491,43.859,43.8392,43.8491,150851.0
2023-08-24 09:30:00,43.98,44.01,43.91,43.93,51326.0,43.6605,43.6903,43.591,43.6108,51326.0
2023-08-24 09:35:00,43.92,43.94,43.89,43.91,114030.0,43.6009,43.6208,43.5711,43.591,114030.0
2023-08-24 09:40:00,43.92,43.94,43.91,43.91,39556.0,43.6009,43.6208,43.591,43.591,39556.0
2023-08-24 09:45:00,43.91,43.92,43.89,43.9,52211.0,43.591,43.6009,43.5711,43.5811,52211.0
2023-08-24 09:50:00,43.9,43.91,43.89,43.91,42148.0,43.5811,43.591,43.5711,43.591,42148.0
2023-08-24 09:55:00,43.91,43.95,43.9,43.94,21449.0,43.591,43.6307,43.5811,43.6208,21449.0
2023-08-24 10:00:00,43.94,43.95,43.92,43.94,21981.0,43.6208,43.6307,43.6009,43.6208,21981.0
2023-08-24 10:05:00,43.94,43.95,43.89,43.9,44766.0,43.6208,43.6307,43.5711,43.5811,44766.0
2023-08-24 10:10:00,43.9,43.91,43.88,43.9,35281.0,43.5811,43.591,43.5612,43.5811,35281.0
2023-08-24 10:15:00,43.89,43.9,43.87,43.88,14823.0,43.5711,43.5811,43.5513,43.5612,14823.0
2023-08-24 10:20:00,43.88,43.89,43.85,43.86,79864.0,43.5612,43.5711,43.5314,43.5413,79864.0
2023-08-24 10:25:00,43.86,43.87,43.85,43.85,26223.0,43.5413,43.5513,43.5314,43.5314,26223.0
2023-08-24 10:30:00,43.84,43.86,43.83,43.84,68224.0,43.5215,43.5413,43.5116,43.5215,68224.0
2023-08-24 10:35:00,43.85,43.9,43.85,43.89,53955.0,43.5314,43.5811,43.5314,43.5711,53955.0
2023-08-24 10:40:00,43.89,43.9,43.86,43.87,17218.0,43.5711,43.5811,43.5413,43.5513,17218.0
2023-08-24 10:45:00,43.87,43.87,43.86,43.86,7032.0,43.5513,43.5513,43.5413,43.5413,7032.0
2023-08-24 10:50:00,43.87,43.87,43.85,43.87,29343.0,43.5513,43.5513,43.5314,43.5513,29343.0
2023-08-24 10:55:00,43.87,43.88,43.86,43.87,23353.0,43.5513,43.5612,43.5413,43.5513,23353.0
2023-08-24 11:00:00,43.86,43.86,43.83,43.84,32252.0,43.5413,43.5413,43.5116,43.5215,32252.0
2023-08-24 11:05:00,43.85,43.85,43.83,43.84,44456.0,43.5314,43.5314,43.5116,43.5215,44456.0
2023-08-24 11:10:00,43.84,43.85,43.82,43.83,41508.0,43.5215,43.5314,43.5016,43.5116,41508.0
2023-08-24 11:15:00,43.83,43.83,43.81,43.83,25457.0,43.5116,43.5116,43.4917,43.5116,25457.0
2023-08-24 11:20:00,43.83,43.83,43.81,43.82,8804.0,43.5116,43.5116,43.4917,43.5016,8804.0
2023-08-24 11:25:00,43.81,43.82,43.8,43.82,10778.0,43.4917,43.5016,43.4818,43.5016,10778.0
2023-08-24 11:30:00,43.82,43.82,43.8,43.81,16181.0,43.5016,43.5016,43.4818,43.4917,16181.0
2023-08-24 11:35:00,43.8,43.81,43.79,43.79,36598.0,43.4818,43.4917,43.4718,43.4718,36598.0
2023-08-24 11:40:00,43.8,43.8,43.78,43.79,22584.0,43.4818,43.4818,43.4619,43.4718,22584.0
2023-08-24 11:45:00,43.79,43.8,43.78,43.8,88892.0,43.4718,43.4818,43.4619,43.4818,88892.0
2023-08-24 11:50:00,43.8,43.81,43.79,43.81,15068.0,43.4818,43.4917,43.4718,43.4917,15068.0
2023-08-24 11:55:00,43.81,43.81,43.79,43.8,4869.0,43.4917,43.4917,43.4718,43.4818,4869.0
2023-08-24 12:00:00,43.8,43.81,43.79,43.8,3890.0,43.4818,43.4917,43.4718,43.4818,3890.0
2023-08-24 12:05:00,43.8,43.83,43.8,43.83,30136.0,43.4818,43.5116,43.4818,43.5116,30136.0
2023-08-24 12:10:00,43.82,43.84,43.82,43.84,7752.0,43.5016,43.5215,43.5016,43.5215,7752.0
2023-08-24 12:15:00,43.84,43.86,43.83,43.84,29288.0,43.5215,43.5413,43.5116,43.5215,29288.0
2023-08-24 12:20:00,43.84,43.86,43.83,43.84,28079.0,43.5215,43.5413,43.5116,43.5215,28079.0
2023-08-24 12:25:00,43.84,43.86,43.83,43.84,19061.0,43.5215,43.5413,43.5116,43.5215,19061.0
2023-08-24 12:30:00,43.83,43.84,43.83,43.84,3236.0,43.5116,43.5215,43.5116,43.5215,3236.0
2023-08-24 12:35:00,43.84,43.85,43.83,43.84,3128.0,43.5215,43.5314,43.5116,43.5215,3128.0
2023-08-24 12:40:00,43.85,43.87,43.85,43.87,5121.0,43.5314,43.5513,43.5314,43.5513,5121.0
2023-08-24 12:45:00,43.87,43.87,43.86,43.87,3311.0,43.5513,43.5513,43.5413,43.5513,3311.0
2023-08-24 12:50:00,43.87,43.87,43.85,43.85,11019.0,43.5513,43.5513,43.5314,43.5314,11019.0
2023-08-24 12:55:00,43.84,43.85,43.83,43.84,5812.0,43.5215,43.5314,43.5116,43.5215,5812.0
2023-08-24 13:00:00,43.83,43.84,43.82,43.83,99388.0,43.5116,43.5215,43.5016,43.5116,99388.0
2023-08-24 13:05:00,43.83,43.85,43.83,43.84,6672.0,43.5116,43.5314,43.5116,43.5215,6672.0
2023-08-24 13:10:00,43.84,43.85,43.84,43.84,15087.0,43.5215,43.5314,43.5215,43.5215,15087.0
2023-08-24 13:15:00,43.84,43.84,43.82,43.83,9142.0,43.5215,43.5215,43.5016,43.5116,9142.0
2023-08-24 13:20:00,43.82,43.83,43.82,43.83,3089.0,43.5016,43.5116,43.5016,43.5116,3089.0
2023-08-24 13:25:00,43.82,43.82,43.8,43.8,11875.0,43.5016,43.5016,43.4818,43.4818,11875.0
2023-08-24 13:30:00,43.8,43.81,43.8,43.8,18590.0,43.4818,43.4917,43.4818,43.4818,18590.0
2023-08-24 13:35:00,43.8,43.81,43.8,43.8,1017.0,43.4818,43.4917,43.4818,43.4818,1017.0
2023-08-24 13:40:00,43.81,43.81,43.8,43.8,17705.0,43.4917,43.4917,43.4818,43.4818,17705.0
2023-08-24 13:45:00,43.81,43.82,43.8,43.81,3157.0,43.4917,43.5016,43.4818,43.4917,3157.0
2023-08-24 13:50:00,43.81,43.81,43.8,43.8,8726.0,43.4917,43.4917,43.4818,43.4818,8726.0
2023-08-24 13:55:00,43.8,43.81,43.8,43.8,2055.0,43.4818,43.4917,43.4818,43.4818,2055.0
2023-08-24 14:00:00,43.81,43.82,43.8,43.82,9698.0,43.4917,43.5016,43.4818,43.5016,9698.0
2023-08-24 14:05:00,43.81,43.82,43.81,43.82,2018.0,43.4917,43.5016,43.4917,43.5016,2018.0
2023-08-24 14:10:00,43.82,43.84,43.81,43.84,7254.0,43.5016,43.5215,43.4917,43.5215,7254.0
2023-08-24 14:15:00,43.84,43.84,43.81,43.82,13798.0,43.5215,43.5215,43.4917,43.5016,13798.0
2023-08-24 14:20:00,43.82,43.83,43.81,43.83,9365.0,43.5016,43.5116,43.4917,43.5116,9365.0
2023-08-24 14:25:00,43.83,43.83,43.81,43.82,9434.0,43.5116,43.5116,43.4917,43.5016,9434.0
2023-08-24 14:30:00,43.82,43.83,43.81,43.83,9964.0,43.5016,43.5116,43.4917,43.5116,9964.0
2023-08-24 14:35:00,43.82,43.82,43.8,43.8,12829.0,43.5016,43.5016,43.4818,43.4818,12829.0
2023-08-24 14:40:00,43.81,43.81,43.8,43.81,17599.0,43.4917,43.4917,43.4818,43.4917,17599.0
2023-08-24 14:45:00,43.8,43.81,43.8,43.8,26156.0,43.4818,43.4917,43.4818,43.4818,26156.0
2023-08-24 14:50:00,43.8,43.81,43.8,43.8,5287.0,43.4818,43.4917,43.4818,43.4818,5287.0
2023-08-24 14:55:00,43.8,43.83,43.8,43.83,14547.0,43.4818,43.5116,43.4818,43.5116,14547.0
2023-08-24 15:00:00,43.83,43.83,43.82,43.83,12446.0,43.5116,43.5116,43.5016,43.5116,12446.0
2023-08-24 15:05:00,43.83,43.83,43.82,43.83,9493.0,43.5116,43.5116,43.5016,43.5116,9493.0
2023-08-24 15:10:00,43.82,43.83,43.82,43.83,21920.0,43.5016,43.5116,43.5016,43.5116,21920.0
2023-08-24 15:15:00,43.83,43.83,43.82,43.83,8747.0,43.5116,43.5116,43.5016,43.5116,8747.0
2023-08-24 15:20:00,43.83,43.84,43.82,43.83,28673.0,43.5116,43.5215,43.5016,43.5116,28673.0
2023-08-24 15:25:00,43.83,43.83,43.82,43.83,7824.0,43.5116,43.5116,43.5016,43.5116,7824.0
2023-08-24 15:30:00,43.83,43.84,43.82,43.82,48189.0,43.5116,43.5215,43.5016,43.5016,48189.0
2023-08-24 15:35:00,43.82,43.83,43.8,43.8,28028.0,43.5016,43.5116,43.4818,43.4818,28028.0
2023-08-24 15:40:00,43.8,43.81,43.78,43.78,14186.0,43.4818,43.4917,43.4619,43.4619,14186.0
2023-08-24 15:45:00,43.79,43.79,43.77,43.77,59098.0,43.4718,43.4718,43.452,43.452,59098.0
2023-08-24 15:50:00,43.77,43.79,43.77,43.79,80148.0,43.452,43.4718,43.452,43.4718,80148.0
2023-08-24 15:55:00,43.79,43.8,43.77,43.77,159837.0,43.4718,43.4818,43.452,43.452,159837.0
2023-08-25 09:30:00,43.7,43.71,43.65,43.69,101213.0,43.3825,43.3924,43.3329,43.3726,101213.0
2023-08-25 09:35:00,43.69,43.7,43.67,43.69,38013.0,43.3726,43.3825,43.3527,43.3726,38013.0
2023-08-25 09:40:00,43.69,43.7,43.65,43.66,74696.0,43.3726,43.3825,43.3329,43.3428,74696.0
2023-08-25 09:45:00,43.66,43.69,43.65,43.68,25015.0,43.3428,43.3726,43.3329,43.3626,25015.0
2023-08-25 09:50:00,43.68,43.71,43.67,43.7,14056.0,43.3626,43.3924,43.3527,43.3825,14056.0
2023-08-25 09:55:00,43.69,43.72,43.69,43.72,24356.0,43.3726,43.4024,43.3726,43.4024,24356.0
2023-08-25 10:00:00,43.72,43.79,43.67,43.74,82758.0,43.4024,43.4718,43.3527,43.4222,82758.0
2023-08-25 10:05:00,43.74,43.77,43.66,43.68,49086.0,43.4222,43.452,43.3428,43.3626,49086.0
2023-08-25 10:10:00,43.68,43.75,43.67,43.75,71729.0,43.3626,43.4321,43.3527,43.4321,71729.0
2023-08-25 10:15:00,43.75,43.82,43.71,43.72,70736.0,43.4321,43.5016,43.3924,43.4024,70736.0
2023-08-25 10:20:00,43.72,43.72,43.66,43.66,30933.0,43.4024,43.4024,43.3428,43.3428,30933.0
2023-08-25 10:25:00,43.66,43.68,43.64,43.65,44034.0,43.3428,43.3626,43.3229,43.3329,44034.0
2023-08-25 10:30:00,43.65,43.66,43.62,43.63,35708.0,43.3329,43.3428,43.3031,43.313,35708.0
2023-08-25 10:35:00,43.63,43.64,43.61,43.62,12563.0,43.313,43.3229,43.2932,43.3031,12563.0
2023-08-25 10:40:00,43.62,43.63,43.58,43.58,13593.0,43.3031,43.313,43.2634,43.2634,13593.0
2023-08-25 10:45:00,43.58,43.58,43.55,43.56,38409.0,43.2634,43.2634,43.2336,43.2435,38409.0
2023-08-25 10:50:00,43.56,43.57,43.55,43.57,31630.0,43.2435,43.2534,43.2336,43.2534,31630.0
2023-08-25 10:55:00,43.56,43.57,43.55,43.55,10668.0,43.2435,43.2534,43.2336,43.2336,10668.0
2023-08-25 11:00:00,43.55,43.58,43.55,43.56,14963.0,43.2336,43.2634,43.2336,43.2435,14963.0
2023-08-25 11:05:00,43.57,43.63,43.56,43.62,73854.0,43.2534,43.313,43.2435,43.3031,73854.0
2023-08-25 11:10:00,43.62,43.66,43.62,43.64,22128.0,43.3031,43.3428,43.3031,43.3229,22128.0
2023-08-25 11:15:00,43.64,43.64,43.61,43.63,14529.0,43.3229,43.3229,43.2932,43.313,14529.0
2023-08-25 11:20:00,43.63,43.64,43.61,43.64,40269.0,43.313,43.3229,43.2932,43.3229,40269.0
2023-08-25 11:25:00,43.64,43.68,43.64,43.66,84402.0,43.3229,43.3626,43.3229,43.3428,84402.0
2023-08-25 11:30:00,43.66,43.69,43.65,43.69,41804.0,43.3428,43.3726,43.3329,43.3726,41804.0
2023-08-25 11:35:00,43.69,43.71,43.69,43.71,21096.0,43.3726,43.3924,43.3726,43.3924,21096.0
2023-08-25 11:40:00,43.7,43.7,43.67,43.7,17800.0,43.3825,43.3825,43.3527,43.3825,17800.0
2023-08-25 11:45:00,43.7,43.7,43.68,43.7,28126.0,43.3825,43.3825,43.3626,43.3825,28126.0
2023-08-25 11:50:00,43.7,43.7,43.67,43.7,63696.0,43.3825,43.3825,43.3527,43.3825,63696.0
2023-08-25 11:55:00,43.69,43.69,43.66,43.68,34053.0,43.3726,43.3726,43.3428,43.3626,34053.0
2023-08-25 12:00:00,43.68,43.71,43.68,43.69,10761.0,43.3626,43.3924,43.3626,43.3726,10761.0
2023-08-25 12:05:00,43.7,43.71,43.68,43.7,26479.0,43.3825,43.3924,43.3626,43.3825,26479.0
2023-08-25 12:10:00,43.71,43.71,43.69,43.71,5900.0,43.3924,43.3924,43.3726,43.3924,5900.0
2023-08-25 12:15:00,43.72,43.72,43.69,43.7,10709.0,43.4024,43.4024,43.3726,43.3825,10709.0
2023-08-25 12:20:00,43.7,43.73,43.7,43.72,6745.0,43.3825,43.4123,43.3825,43.4024,6745.0
2023-08-25 12:25:00,43.73,43.74,43.73,43.74,2125.0,43.4123,43.4222,43.4123,43.4222,2125.0
2023-08-25 12:30:00,43.74,43.75,43.73,43.73,10920.0,43.4222,43.4321,43.4123,43.4123,10920.0
2023-08-25 12:35:00,43.73,43.75,43.73,43.74,4307.0,43.4123,43.4321,43.4123,43.4222,4307.0
2023-08-25 12:40:00,43.74,43.75,43.73,43.73,6196.0,43.4222,43.4321,43.4123,43.4123,6196.0
2023-08-25 12:45:00,43.73,43.73,43.72,43.73,13803.0,43.4123,43.4123,43.4024,43.4123,13803.0
2023-08-25 12:50:00,43.73,43.74,43.71,43.71,8561.0,43.4123,43.4222,43.3924,43.3924,8561.0
2023-08-25 12:55:00,43.71,43.73,43.7,43.73,19450.0,43.3924,43.4123,43.3825,43.4123,19450.0
2023-08-25 13:00:00,43.73,43.73,43.71,43.73,7111.0,43.4123,43.4123,43.3924,43.4123,7111.0
2023-08-25 13:05:00,43.72,43.72,43.7,43.71,13906.0,43.4024,43.4024,43.3825,43.3924,13906.0
2023-08-25 13:10:00,43.7,43.72,43.68,43.72,18473.0,43.3825,43.4024,43.3626,43.4024,18473.0
2023-08-25 13:15:00,43.72,43.72,43.68,43.69,10647.0,43.4024,43.4024,43.3626,43.3726,10647.0
2023-08-25 13:20:00,43.7,43.7,43.68,43.69,1710.0,43.3825,43.3825,43.3626,43.3726,1710.0
2023-08-25 13:25:00,43.68,43.69,43.67,43.69,5438.0,43.3626,43.3726,43.3527,43.3726,5438.0
2023-08-25 13:30:00,43.69,43.69,43.66,43.68,27690.0,43.3726,43.3726,43.3428,43.3626,27690.0
2023-08-25 13:35:00,43.68,43.68,43.66,43.68,10190.0,43.3626,43.3626,43.3428,43.3626,10190.0
2023-08-25 13:40:00,43.67,43.7,43.67,43.7,3842.0,43.3527,43.3825,43.3527,43.3825,3842.0
2023-08-25 13:45:00,43.7,43.7,43.68,43.69,1100.0,43.3825,43.3825,43.3626,43.3726,1100.0
2023-08-25 13:50:00,43.69,43.72,43.69,43.71,21344.0,43.3726,43.4024,43.3726,43.3924,21344.0
2023-08-25 13:55:00,43.71,43.72,43.71,43.72,7660.0,43.3924,43.4024,43.3924,43.4024,7660.0
2023-08-25 14:00:00,43.72,43.72,43.7,43.71,8580.0,43.4024,43.4024,43.3825,43.3924,8580.0
2023-08-25 14:05:00,43.72,43.73,43.71,43.72,18703.0,43.4024,43.4123,43.3924,43.4024,18703.0
2023-08-25 14:10:00,43.72,43.74,43.72,43.73,11429.0,43.4024,43.4222,43.4024,43.4123,11429.0
2023-08-25 14:15:00,43.74,43.75,43.72,43.74,66728.0,43.4222,43.4321,43.4024,43.4222,66728.0
2023-08-25 14:20:00,43.75,43.77,43.74,43.76,19143.0,43.4321,43.452,43.4222,43.4421,19143.0
2023-08-25 14:25:00,43.76,43.77,43.76,43.77,2126.0,43.4421,43.452,43.4421,43.452,2126.0
2023-08-25 14:30:00,43.77,43.78,43.76,43.77,6965.0,43.452,43.4619,43.4421,43.452,6965.0
2023-08-25 14:35:00,43.77,43.78,43.75,43.76,24157.0,43.452,43.4619,43.4321,43.4421,24157.0
2023-08-25 14:40:00,43.76,43.77,43.74,43.75,20503.0,43.4421,43.452,43.4222,43.4321,20503.0
2023-08-25 14:45:00,43.75,43.77,43.74,43.76,14436.0,43.4321,43.452,43.4222,43.4421,14436.0
2023-08-25 14:50:00,43.76,43.78,43.75,43.77,11573.0,43.4421,43.4619,43.4321,43.452,11573.0
2023-08-25 14:55:00,43.77,43.78,43.77,43.77,9290.0,43.452,43.4619,43.452,43.452,9290.0
2023-08-25 15:00:00,43.78,43.79,43.75,43.76,28987.0,43.4619,43.4718,43.4321,43.4421,28987.0
2023-08-25 15:05:00,43.76,43.77,43.74,43.77,53433.0,43.4421,43.452,43.4222,43.452,53433.0
2023-08-25 15:10:00,43.78,43.78,43.76,43.77,9365.0,43.4619,43.4619,43.4421,43.452,9365.0
2023-08-25 15:15:00,43.77,43.78,43.76,43.77,33867.0,43.452,43.4619,43.4421,43.452,33867.0
2023-08-25 15:20:00,43.77,43.77,43.76,43.77,11133.0,43.452,43.452,43.4421,43.452,11133.0
2023-08-25 15:25:00,43.77,43.78,43.76,43.77,18413.0,43.452,43.4619,43.4421,43.452,18413.0
2023-08-25 15:30:00,43.76,43.77,43.75,43.76,24967.0,43.4421,43.452,43.4321,43.4421,24967.0
2023-08-25 15:35:00,43.76,43.76,43.74,43.75,14612.0,43.4421,43.4421,43.4222,43.4321,14612.0
2023-08-25 15:40:00,43.75,43.76,43.74,43.76,12458.0,43.4321,43.4421,43.4222,43.4421,12458.0
2023-08-25 15:45:00,43.76,43.76,43.74,43.75,27170.0,43.4421,43.4421,43.4222,43.4321,27170.0
2023-08-25 15:50:00,43.74,43.75,43.72,43.74,53039.0,43.4222,43.4321,43.4024,43.4222,53039.0
2023-08-25 15:55:00,43.74,43.76,43.74,43.75,151219.0,43.4222,43.4421,43.4222,43.4321,151219.0
2023-08-28 09:30:00,43.9,43.94,43.87,43.93,130421.0,43.5811,43.6208,43.5513,43.6108,130421.0
2023-08-28 09:35:00,43.94,43.95,43.92,43.94,77560.0,43.6208,43.6307,43.6009,43.6208,77560.0
2023-08-28 09:40:00,43.94,43.97,43.93,43.97,55678.0,43.6208,43.6505,43.6108,43.6505,55678.0
2023-08-28 09:45:00,43.97,43.98,43.96,43.97,30179.0,43.6505,43.6605,43.6406,43.6505,30179.0
2023-08-28 09:50:00,43.96,43.97,43.94,43.96,73284.0,43.6406,43.6505,43.6208,43.6406,73284.0
2023-08-28 09:55:00,43.96,43.96,43.95,43.96,15632.0,43.6406,43.6406,43.6307,43.6406,15632.0
2023-08-28 10:00:00,43.96,43.96,43.92,43.95,45504.0,43.6406,43.6406,43.6009,43.6307,45504.0
2023-08-28 10:05:00,43.95,43.96,43.94,43.96,8483.0,43.6307,43.6406,43.6208,43.6406,8483.0
2023-08-28 10:10:00,43.96,43.96,43.93,43.95,9852.0,43.6406,43.6406,43.6108,43.6307,9852.0
2023-08-28 10:15:00,43.95,43.96,43.94,43.95,10213.0,43.6307,43.6406,43.6208,43.6307,10213.0
2023-08-28 10:20:00,43.95,43.97,43.94,43.97,16293.0,43.6307,43.6505,43.6208,43.6505,16293.0
2023-08-28 10:25:00,43.97,43.98,43.96,43.97,7322.0,43.6505,43.6605,43.6406,43.6505,7322.0
2023-08-28 10:30:00,43.98,43.98,43.95,43.97,12128.0,43.6605,43.6605,43.6307,43.6505,12128.0
2023-08-28 10:35:00,43.97,43.98,43.96,43.97,22726.0,43.6505,43.6605,43.6406,43.6505,22726.0
2023-08-28 10:40:00,43.96,43.98,43.96,43.97,115199.0,43.6406,43.6605,43.6406,43.6505,115199.0
2023-08-28 10:45:00,43.96,43.97,43.95,43.95,17839.0,43.6406,43.6505,43.6307,43.6307,17839.0
2023-08-28 10:50:00,43.96,43.96,43.92,43.93,23231.0,43.6406,43.6406,43.6009,43.6108,23231.0
2023-08-28 10:55:00,43.92,43.95,43.92,43.94,8867.0,43.6009,43.6307,43.6009,43.6208,8867.0
2023-08-28 11:00:00,43.94,43.95,43.93,43.94,14296.0,43.6208,43.6307,43.6108,43.6208,14296.0
2023-08-28 11:05:00,43.93,43.95,43.92,43.95,11033.0,43.6108,43.6307,43.6009,43.6307,11033.0
2023-08-28 11:10:00,43.94,43.95,43.93,43.95,26190.0,43.6208,43.6307,43.6108,43.6307,26190.0
2023-08-28 11:15:00,43.94,43.95,43.93,43.94,6830.0,43.6208,43.6307,43.6108,43.6208,6830.0
2023-08-28 11:20:00,43.94,43.94,43.93,43.94,3750.0,43.6208,43.6208,43.6108,43.6208,3750.0
2023-08-28 11:25:00,43.94,43.95,43.93,43.93,23791.0,43.6208,43.6307,43.6108,43.6108,23791.0
2023-08-28 11:30:00,43.94,43.95,43.93,43.94,15375.0,43.6208,43.6307,43.6108,43.6208,15375.0
2023-08-28 11:35:00,43.94,43.96,43.93,43.95,12576.0,43.6208,43.6406,43.6108,43.6307,12576.0
2023-08-28 11:40:00,43.95,43.96,43.92,43.93,9904.0,43.6307,43.6406,43.6009,43.6108,9904.0
2023-08-28 11:45:00,43.93,43.93,43.92,43.92,10680.0,43.6108,43.6108,43.6009,43.6009,10680.0
2023-08-28 11:50:00,43.92,43.93,43.91,43.92,10619.0,43.6009,43.6108,43.591,43.6009,10619.0
2023-08-28 11:55:00,43.93,43.93,43.92,43.93,2766.0,43.6108,43.6108,43.6009,43.6108,2766.0
2023-08-28 12:00:00,43.93,43.93,43.91,43.93,29579.0,43.6108,43.6108,43.591,43.6108,29579.0
2023-08-28 12:05:00,43.93,43.94,43.92,43.93,12178.0,43.6108,43.6208,43.6009,43.6108,12178.0
2023-08-28 12:10:00,43.93,43.93,43.91,43.92,23106.0,43.6108,43.6108,43.591,43.6009,23106.0
2023-08-28 12:15:00,43.92,43.92,43.9,43.91,15742.0,43.6009,43.6009,43.5811,43.591,15742.0
2023-08-28 12:20:00,43.9,43.91,43.9,43.91,3613.0,43.5811,43.591,43.5811,43.591,3613.0
2023-08-28 12:25:00,43.9,43.91,43.9,43.91,2100.0,43.5811,43.591,43.5811,43.591,2100.0
2023-08-28 12:30:00,43.9,43.91,43.89,43.91,26199.0,43.5811,43.591,43.5711,43.591,26199.0
2023-08-28 12:35:00,43.9,43.92,43.9,43.91,32204.0,43.5811,43.6009,43.5811,43.591,32204.0
2023-08-28 12:40:00,43.91,43.92,43.91,43.92,9943.0,43.591,43.6009,43.591,43.6009,9943.0
2023-08-28 12:45:00,43.92,43.94,43.91,43.93,117996.0,43.6009,43.6208,43.591,43.6108,117996.0
2023-08-28 12:50:00,43.93,43.94,43.92,43.93,10510.0,43.6108,43.6208,43.6009,43.6108,10510.0
2023-08-28 12:55:00,43.94,43.94,43.93,43.94,4400.0,43.6208,43.6208,43.6108,43.6208,4400.0
2023-08-28 13:00:00,43.94,43.95,43.93,43.94,7600.0,43.6208,43.6307,43.6108,43.6208,7600.0
2023-08-28 13:05:00,43.94,43.95,43.94,43.94,6780.0,43.6208,43.6307,43.6208,43.6208,6780.0
2023-08-28 13:10:00,43.94,43.95,43.92,43.92,11414.0,43.6208,43.6307,43.6009,43.6009,11414.0
2023-08-28 13:15:00,43.92,43.93,43.91,43.91,4746.0,43.6009,43.6108,43.591,43.591,4746.0
2023-08-28 13:20:00,43.92,43.92,43.91,43.91,19775.0,43.6009,43.6009,43.591,43.591,19775.0
2023-08-28 13:25:00,43.91,43.92,43.91,43.91,6923.0,43.591,43.6009,43.591,43.591,6923.0
2023-08-28 13:30:00,43.91,43.92,43.91,43.91,9496.0,43.591,43.6009,43.591,43.591,9496.0
2023-08-28 13:35:00,43.91,43.91,43.89,43.9,20592.0,43.591,43.591,43.5711,43.5811,20592.0
2023-08-28 13:40:00,43.9,43.91,43.89,43.9,18539.0,43.5811,43.591,43.5711,43.5811,18539.0
2023-08-28 13:45:00,43.91,43.91,43.89,43.9,6864.0,43.591,43.591,43.5711,43.5811,6864.0
2023-08-28 13:50:00,43.9,43.9,43.88,43.89,13962.0,43.5811,43.5811,43.5612,43.5711,13962.0
2023-08-28 13:55:00,43.88,43.88,43.86,43.87,40766.0,43.5612,43.5612,43.5413,43.5513,40766.0
2023-08-28 14:00:00,43.87,43.88,43.86,43.87,6700.0,43.5513,43.5612,43.5413,43.5513,6700.0
2023-08-28 14:05:00,43.87,43.89,43.87,43.88,12538.0,43.5513,43.5711,43.5513,43.5612,12538.0
2023-08-28 14:10:00,43.89,43.89,43.87,43.87,8200.0,43.5711,43.5711,43.5513,43.5513,8200.0
2023-08-28 14:15:00,43.87,43.87,43.86,43.87,12968.0,43.5513,43.5513,43.5413,43.5513,12968.0
2023-08-28 14:20:00,43.87,43.87,43.86,43.87,2700.0,43.5513,43.5513,43.5413,43.5513,2700.0
2023-08-28 14:25:00,43.87,43.87,43.86,43.87,3890.0,43.5513,43.5513,43.5413,43.5513,3890.0
2023-08-28 14:30:00,43.87,43.87,43.85,43.87,9639.0,43.5513,43.5513,43.5314,43.5513,9639.0
2023-08-28 14:35:00,43.87,43.87,43.86,43.87,16691.0,43.5513,43.5513,43.5413,43.5513,16691.0
2023-08-28 14:40:00,43.86,43.87,43.86,43.87,3312.0,43.5413,43.5513,43.5413,43.5513,3312.0
2023-08-28 14:45:00,43.87,43.87,43.86,43.86,1600.0,43.5513,43.5513,43.5413,43.5413,1600.0
2023-08-28 14:50:00,43.87,43.87,43.86,43.87,2950.0,43.5513,43.5513,43.5413,43.5513,2950.0
2023-08-28 14:55:00,43.87,43.88,43.86,43.88,9909.0,43.5513,43.5612,43.5413,43.5612,9909.0
2023-08-28 15:00:00,43.88,43.89,43.87,43.89,30861.0,43.5612,43.5711,43.5513,43.5711,30861.0
2023-08-28 15:05:00,43.89,43.9,43.88,43.9,26808.0,43.5711,43.5811,43.5612,43.5811,26808.0
2023-08-28 15:10:00,43.9,43.91,43.89,43.9,62827.0,43.5811,43.591,43.5711,43.5811,62827.0
2023-08-28 15:15:00,43.9,43.9,43.89,43.9,9891.0,43.5811,43.5811,43.5711,43.5811,9891.0
2023-08-28 15:20:00,43.9,43.9,43.88,43.89,24637.0,43.5811,43.5811,43.5612,43.5711,24637.0
2023-08-28 15:25:00,43.89,43.9,43.88,43.89,22240.0,43.5711,43.5811,43.5612,43.5711,22240.0
2023-08-28 15:30:00,43.9,43.9,43.89,43.89,6037.0,43.5811,43.5811,43.5711,43.5711,6037.0
2023-08-28 15:35:00,43.9,43.9,43.89,43.9,49299.0,43.5811,43.5811,43.5711,43.5811,49299.0
2023-08-28 15:40:00,43.9,43.91,43.89,43.91,21059.0,43.5811,43.591,43.5711,43.591,21059.0
2023-08-28 15:45:00,43.9,43.92,43.88,43.89,178693.0,43.5811,43.6009,43.5612,43.5711,178693.0
2023-08-28 15:50:00,43.88,43.89,43.87,43.88,53131.0,43.5612,43.5711,43.5513,43.5612,53131.0
2023-08-28 15:55:00,43.89,43.89,43.88,43.88,40318.0,43.5711,43.5711,43.5612,43.5612,40318.0
2023-08-29 09:30:00,43.87,43.89,43.79,43.8,51499.0,43.5513,43.5711,43.4718,43.4818,51499.0
2023-08-29 09:35:00,43.79,43.83,43.79,43.83,67018.0,43.4718,43.5116,43.4718,43.5116,67018.0
2023-08-29 09:40:00,43.83,43.86,43.82,43.86,24399.0,43.5116,43.5413,43.5016,43.5413,24399.0
2023-08-29 09:45:00,43.86,43.9,43.86,43.89,39063.0,43.5413,43.5811,43.5413,43.5711,39063.0
2023-08-29 09:50:00,43.89,43.9,43.88,43.89,20980.0,43.5711,43.5811,43.5612,43.5711,20980.0
2023-08-29 09:55:00,43.89,43.9,43.87,43.88,13445.0,43.5711,43.5811,43.5513,43.5612,13445.0
2023-08-29 10:00:00,43.9,43.99,43.9,43.99,54129.0,43.5811,43.6704,43.5811,43.6704,54129.0
2023-08-29 10:05:00,43.99,44.02,43.98,44.0,58222.0,43.6704,43.7002,43.6605,43.6803,58222.0
2023-08-29 10:10:00,44.0,44.01,43.96,44.0,49998.0,43.6803,43.6903,43.6406,43.6803,49998.0
2023-08-29 10:15:00,43.99,44.02,43.99,44.01,43534.0,43.6704,43.7002,43.6704,43.6903,43534.0
2023-08-29 10:20:00,44.01,44.02,44.0,44.02,5053.0,43.6903,43.7002,43.6803,43.7002,5053.0
2023-08-29 10:25:00,44.02,44.04,44.0,44.04,30712.0,43.7002,43.72,43.6803,43.72,30712.0
2023-08-29 10:30:00,44.03,44.05,44.03,44.05,18905.0,43.7101,43.73,43.7101,43.73,18905.0
2023-08-29 10:35:00,44.05,44.06,44.01,44.03,36981.0,43.73,43.7399,43.6903,43.7101,36981.0
2023-08-29 10:40:00,44.03,44.04,44.01,44.02,25768.0,43.7101,43.72,43.6903,43.7002,25768.0
2023-08-29 10:45:00,44.02,44.03,44.0,44.02,34139.0,43.7002,43.7101,43.6803,43.7002,34139.0
2023-08-29 10:50:00,44.02,44.05,44.02,44.03,23385.0,43.7002,43.73,43.7002,43.7101,23385.0
2023-08-29 10:55:00,44.02,44.04,44.02,44.04,15406.0,43.7002,43.72,43.7002,43.72,15406.0
2023-08-29 11:00:00,44.04,44.06,44.03,44.05,20684.0,43.72,43.7399,43.7101,43.73,20684.0
2023-08-29 11:05:00,44.05,44.07,44.05,44.07,22723.0,43.73,43.7498,43.73,43.7498,22723.0
2023-08-29 11:10:00,44.06,44.08,44.06,44.08,34431.0,43.7399,43.7597,43.7399,43.7597,34431.0
2023-08-29 11:15:00,44.09,44.1,44.08,44.09,19823.0,43.7697,43.7796,43.7597,43.7697,19823.0
2023-08-29 11:20:00,44.09,44.1,44.08,44.09,37389.0,43.7697,43.7796,43.7597,43.7697,37389.0
2023-08-29 11:25:00,44.09,44.11,44.09,44.09,18869.0,43.7697,43.7895,43.7697,43.7697,18869.0
2023-08-29 11:30:00,44.09,44.11,44.09,44.11,15092.0,43.7697,43.7895,43.7697,43.7895,15092.0
2023-08-29 11:35:00,44.11,44.12,44.1,44.12,20663.0,43.7895,43.7995,43.7796,43.7995,20663.0
2023-08-29 11:40:00,44.12,44.13,44.11,44.12,22381.0,43.7995,43.8094,43.7895,43.7995,22381.0
2023-08-29 11:45:00,44.12,44.12,44.11,44.12,12521.0,43.7995,43.7995,43.7895,43.7995,12521.0
2023-08-29 11:50:00,44.12,44.12,44.1,44.12,35770.0,43.7995,43.7995,43.7796,43.7995,35770.0
2023-08-29 11:55:00,44.12,44.12,44.1,44.1,19329.0,43.7995,43.7995,43.7796,43.7796,19329.0
2023-08-29 12:00:00,44.11,44.12,44.1,44.12,16575.0,43.7895,43.7995,43.7796,43.7995,16575.0
2023-08-29 12:05:00,44.12,44.13,44.1,44.13,32970.0,43.7995,43.8094,43.7796,43.8094,32970.0
2023-08-29 12:10:00,44.12,44.13,44.11,44.12,5757.0,43.7995,43.8094,43.7895,43.7995,5757.0
2023-08-29 12:15:00,44.12,44.12,44.1,44.11,25608.0,43.7995,43.7995,43.7796,43.7895,25608.0
2023-08-29 12:20:00,44.11,44.12,44.09,44.11,59909.0,43.7895,43.7995,43.7697,43.7895,59909.0
2023-08-29 12:25:00,44.11,44.12,44.1,44.12,12380.0,43.7895,43.7995,43.7796,43.7995,12380.0
2023-08-29 12:30:00,44.12,44.12,44.11,44.12,20811.0,43.7995,43.7995,43.7895,43.7995,20811.0
2023-08-29 12:35:00,44.11,44.12,44.1,44.11,25146.0,43.7895,43.7995,43.7796,43.7895,25146.0
2023-08-29 12:40:00,44.11,44.11,44.1,44.11,5686.0,43.7895,43.7895,43.7796,43.7895,5686.0
2023-08-29 12:45:00,44.11,44.11,44.1,44.1,9220.0,43.7895,43.7895,43.7796,43.7796,9220.0
2023-08-29 12:50:00,44.11,44.12,44.1,44.12,19059.0,43.7895,43.7995,43.7796,43.7995,19059.0
2023-08-29 12:55:00,44.12,44.12,44.1,44.12,26211.0,43.7995,43.7995,43.7796,43.7995,26211.0
2023-08-29 13:00:00,44.12,44.13,44.11,44.12,18359.0,43.7995,43.8094,43.7895,43.7995,18359.0
2023-08-29 13:05:00,44.13,44.14,44.12,44.14,18178.0,43.8094,43.8193,43.7995,43.8193,18178.0
2023-08-29 13:10:00,44.14,44.15,44.13,44.14,21072.0,43.8193,43.8292,43.8094,43.8193,21072.0
2023-08-29 13:15:00,44.15,44.15,44.13,44.15,165675.0,43.8292,43.8292,43.8094,43.8292,165675.0
2023-08-29 13:20:00,44.15,44.17,44.14,44.16,53938.0,43.8292,43.8491,43.8193,43.8392,53938.0
2023-08-29 13:25:00,44.16,44.17,44.15,44.16,28823.0,43.8392,43.8491,43.8292,43.8392,28823.0
2023-08-29 13:30:00,44.16,44.16,44.15,44.16,12903.0,43.8392,43.8392,43.8292,43.8392,12903.0
2023-08-29 13:35:00,44.16,44.18,44.16,44.18,16628.0,43.8392,43.859,43.8392,43.859,16628.0
2023-08-29 13:40:00,44.17,44.18,44.17,44.17,11743.0,43.8491,43.859,43.8491,43.8491,11743.0
2023-08-29 13:45:00,44.17,44.18,44.17,44.18,8252.0,43.8491,43.859,43.8491,43.859,8252.0
2023-08-29 13:50:00,44.18,44.18,44.16,44.16,26566.0,43.859,43.859,43.8392,43.8392,26566.0
2023-08-29 13:55:00,44.16,44.16,44.14,44.16,16867.0,43.8392,43.8392,43.8193,43.8392,16867.0
2023-08-29 14:00:00,44.16,44.17,44.15,44.16,10039.0,43.8392,43.8491,43.8292,43.8392,10039.0
2023-08-29 14:05:00,44.16,44.17,44.16,44.17,8109.0,43.8392,43.8491,43.8392,43.8491,8109.0
2023-08-29 14:10:00,44.17,44.18,44.16,44.18,23114.0,43.8491,43.859,43.8392,43.859,23114.0
2023-08-29 14:15:00,44.18,44.18,44.17,44.18,23349.0,43.859,43.859,43.8491,43.859,23349.0
2023-08-29 14:20:00,44.17,44.18,44.17,44.18,17027.0,43.8491,43.859,43.8491,43.859,17027.0
2023-08-29 14:25:00,44.17,44.18,44.15,44.16,56481.0,43.8491,43.859,43.8292,43.8392,56481.0
2023-08-29 14:30:00,44.16,44.17,44.15,44.16,32142.0,43.8392,43.8491,43.8292,43.8392,32142.0
2023-08-29 14:35:00,44.16,44.17,44.15,44.15,30103.0,43.8392,43.8491,43.8292,43.8292,30103.0
2023-08-29 14:40:00,44.16,44.16,44.15,44.16,23687.0,43.8392,43.8392,43.8292,43.8392,23687.0
2023-08-29 14:45:00,44.16,44.17,44.15,44.17,38417.0,43.8392,43.8491,43.8292,43.8491,38417.0
2023-08-29 14:50:00,44.17,44.18,44.16,44.18,24442.0,43.8491,43.859,43.8392,43.859,24442.0
2023-08-29 14:55:00,44.17,44.18,44.16,44.16,23307.0,43.8491,43.859,43.8392,43.8392,23307.0
2023-08-29 15:00:00,44.17,44.18,44.16,44.18,21911.0,43.8491,43.859,43.8392,43.859,21911.0
2023-08-29 15:05:00,44.18,44.18,44.16,44.18,76899.0,43.859,43.859,43.8392,43.859,76899.0
2023-08-29 15:10:00,44.18,44.18,44.16,44.17,33988.0,43.859,43.859,43.8392,43.8491,33988.0
2023-08-29 15:15:00,44.17,44.19,44.17,44.19,29163.0,43.8491,43.8689,43.8491,43.8689,29163.0
2023-08-29 15:20:00,44.18,44.19,44.18,44.19,20049.0,43.859,43.8689,43.859,43.8689,20049.0
2023-08-29 15:25:00,44.19,44.2,44.18,44.19,25833.0,43.8689,43.8789,43.859,43.8689,25833.0
2023-08-29 15:30:00,44.19,44.19,44.18,44.19,7659.0,43.8689,43.8689,43.859,43.8689,7659.0
2023-08-29 15:35:00,44.19,44.19,44.18,44.18,16107.0,43.8689,43.8689,43.859,43.859,16107.0
2023-08-29 15:40:00,44.19,44.19,44.18,44.19,32887.0,43.8689,43.8689,43.859,43.8689,32887.0
2023-08-29 15:45:00,44.19,44.19,44.17,44.18,44805.0,43.8689,43.8689,43.8491,43.859,44805.0
2023-08-29 15:50:00,44.18,44.18,44.17,44.18,65500.0,43.859,43.859,43.8491,43.859,65500.0
2023-08-29 15:55:00,44.18,44.19,44.17,44.17,192422.0,43.859,43.8689,43.8491,43.8491,192422.0
2023-08-30 09:30:00,44.15,44.15,44.08,44.13,119059.0,43.8292,43.8292,43.7597,43.8094,119059.0
2023-08-30 09:35:00,44.13,44.14,44.1,44.12,38889.0,43.8094,43.8193,43.7796,43.7995,38889.0
2023-08-30 09:40:00,44.12,44.12,44.1,44.11,43726.0,43.7995,43.7995,43.7796,43.7895,43726.0
2023-08-30 09:45:00,44.11,44.15,44.1,44.15,39980.0,43.7895,43.8292,43.7796,43.8292,39980.0
2023-08-30 09:50:00,44.15,44.17,44.14,44.16,52358.0,43.8292,43.8491,43.8193,43.8392,52358.0
2023-08-30 09:55:00,44.16,44.17,44.16,44.16,26699.0,43.8392,43.8491,43.8392,43.8392,26699.0
2023-08-30 10:00:00,44.16,44.17,44.15,44.15,38886.0,43.8392,43.8491,43.8292,43.8292,38886.0
2023-08-30 10:05:00,44.16,44.16,44.14,44.16,26325.0,43.8392,43.8392,43.8193,43.8392,26325.0
2023-08-30 10:10:00,44.16,44.18,44.15,44.18,21227.0,43.8392,43.859,43.8292,43.859,21227.0
2023-08-30 10:15:00,44.18,44.18,44.14,44.15,31597.0,43.859,43.859,43.8193,43.8292,31597.0
2023-08-30 10:20:00,44.15,44.16,44.13,44.14,32422.0,43.8292,43.8392,43.8094,43.8193,32422.0
2023-08-30 10:25:00,44.14,44.14,44.1,44.12,43588.0,43.8193,43.8193,43.7796,43.7995,43588.0
2023-08-30 10:30:00,44.13,44.16,44.12,44.15,34961.0,43.8094,43.8392,43.7995,43.8292,34961.0
2023-08-30 10:35:00,44.15,44.16,44.13,44.16,21706.0,43.8292,43.8392,43.8094,43.8392,21706.0
2023-08-30 10:40:00,44.16,44.18,44.15,44.16,52934.0,43.8392,43.859,43.8292,43.8392,52934.0
2023-08-30 10:45:00,44.16,44.16,44.13,44.14,19667.0,43.8392,43.8392,43.8094,43.8193,19667.0
2023-08-30 10:50:00,44.13,44.15,44.13,44.15,12099.0,43.8094,43.8292,43.8094,43.8292,12099.0
2023-08-30 10:55:00,44.16,44.17,44.15,44.16,8357.0,43.8392,43.8491,43.8292,43.8392,8357.0
2023-08-30 11:00:00,44.16,44.16,44.13,44.14,50938.0,43.8392,43.8392,43.8094,43.8193,50938.0
2023-08-30 11:05:00,44.14,44.16,44.14,44.15,16302.0,43.8193,43.8392,43.8193,43.8292,16302.0
2023-08-30 11:10:00,44.15,44.16,44.13,44.15,16857.0,43.8292,43.8392,43.8094,43.8292,16857.0
2023-08-30 11:15:00,44.15,44.16,44.14,44.15,7182.0,43.8292,43.8392,43.8193,43.8292,7182.0
2023-08-30 11:20:00,44.16,44.16,44.14,44.15,6200.0,43.8392,43.8392,43.8193,43.8292,6200.0
2023-08-30 11:25:00,44.14,44.15,44.12,44.14,42899.0,43.8193,43.8292,43.7995,43.8193,42899.0
2023-08-30 11:30:00,44.13,44.15,44.13,44.15,5437.0,43.8094,43.8292,43.8094,43.8292,5437.0
2023-08-30 11:35:00,44.15,44.18,44.14,44.17,20090.0,43.8292,43.859,43.8193,43.8491,20090.0
2023-08-30 11:40:00,44.16,44.17,44.13,44.13,79433.0,43.8392,43.8491,43.8094,43.8094,79433.0
2023-08-30 11:45:00,44.14,44.15,44.13,44.14,13767.0,43.8193,43.8292,43.8094,43.8193,13767.0
2023-08-30 11:50:00,44.14,44.14,44.12,44.13,21399.0,43.8193,43.8193,43.7995,43.8094,21399.0
2023-08-30 11:55:00,44.13,44.14,44.12,44.14,25445.0,43.8094,43.8193,43.7995,43.8193,25445.0
2023-08-30 12:00:00,44.14,44.14,44.13,44.14,25465.0,43.8193,43.8193,43.8094,43.8193,25465.0
2023-08-30 12:05:00,44.14,44.14,44.11,44.13,47305.0,43.8193,43.8193,43.7895,43.8094,47305.0
2023-08-30 12:10:00,44.13,44.13,44.12,44.13,17919.0,43.8094,43.8094,43.7995,43.8094,17919.0
2023-08-30 12:15:00,44.13,44.14,44.12,44.14,20349.0,43.8094,43.8193,43.7995,43.8193,20349.0
2023-08-30 12:20:00,44.14,44.14,44.12,44.13,10273.0,43.8193,43.8193,43.7995,43.8094,10273.0
2023-08-30 12:25:00,44.13,44.13,44.12,44.12,8483.0,43.8094,43.8094,43.7995,43.7995,8483.0
2023-08-30 12:30:00,44.12,44.13,44.12,44.12,3324.0,43.7995,43.8094,43.7995,43.7995,3324.0
2023-08-30 12:35:00,44.12,44.13,44.11,44.12,12145.0,43.7995,43.8094,43.7895,43.7995,12145.0
2023-08-30 12:40:00,44.12,44.13,44.12,44.13,5213.0,43.7995,43.8094,43.7995,43.8094,5213.0
2023-08-30 12:45:00,44.13,44.14,44.12,44.14,12256.0,43.8094,43.8193,43.7995,43.8193,12256.0
2023-08-30 12:50:00,44.13,44.13,44.12,44.13,7543.0,43.8094,43.8094,43.7995,43.8094,7543.0
2023-08-30 12:55:00,44.13,44.14,44.12,44.14,10585.0,43.8094,43.8193,43.7995,43.8193,10585.0
2023-08-30 13:00:00,44.13,44.13,44.12,44.13,8357.0,43.8094,43.8094,43.7995,43.8094,8357.0
2023-08-30 13:05:00,44.13,44.13,44.12,44.13,7436.0,43.8094,43.8094,43.7995,43.8094,7436.0
2023-08-30 13:10:00,44.13,44.14,44.12,44.13,24949.0,43.8094,43.8193,43.7995,43.8094,24949.0
2023-08-30 13:15:00,44.13,44.13,44.12,44.13,9116.0,43.8094,43.8094,43.7995,43.8094,9116.0
2023-08-30 13:20:00,44.13,44.13,44.12,44.12,2610.0,43.8094,43.8094,43.7995,43.7995,2610.0
2023-08-30 13:25:00,44.12,44.13,44.11,44.11,4927.0,43.7995,43.8094,43.7895,43.7895,4927.0
2023-08-30 13:30:00,44.12,44.12,44.11,44.12,4505.0,43.7995,43.7995,43.7895,43.7995,4505.0
2023-08-30 13:35:00,44.12,44.12,44.1,44.11,5755.0,43.7995,43.7995,43.7796,43.7895,5755.0
2023-08-30 13:40:00,44.11,44.11,44.1,44.11,12968.0,43.7895,43.7895,43.7796,43.7895,12968.0
2023-08-30 13:45:00,44.11,44.11,44.09,44.1,20340.0,43.7895,43.7895,43.7697,43.7796,20340.0
2023-08-30 13:50:00,44.09,44.1,44.07,44.08,10133.0,43.7697,43.7796,43.7498,43.7597,10133.0
2023-08-30 13:55:00,44.08,44.08,44.07,44.08,37485.0,43.7597,43.7597,43.7498,43.7597,37485.0
2023-08-30 14:00:00,44.09,44.09,44.06,44.08,22232.0,43.7697,43.7697,43.7399,43.7597,22232.0
2023-08-30 14:05:00,44.08,44.08,44.06,44.08,35601.0,43.7597,43.7597,43.7399,43.7597,35601.0
2023-08-30 14:10:00,44.07,44.09,44.07,44.09,15294.0,43.7498,43.7697,43.7498,43.7697,15294.0
2023-08-30 14:15:00,44.09,44.1,44.06,44.08,28020.0,43.7697,43.7796,43.7399,43.7597,28020.0
2023-08-30 14:20:00,44.08,44.08,44.06,44.07,5278.0,43.7597,43.7597,43.7399,43.7498,5278.0
2023-08-30 14:25:00,44.07,44.07,44.05,44.05,3707.0,43.7498,43.7498,43.73,43.73,3707.0
2023-08-30 14:30:00,44.06,44.07,44.06,44.07,6617.0,43.7399,43.7498,43.7399,43.7498,6617.0
2023-08-30 14:35:00,44.06,44.08,44.06,44.08,23536.0,43.7399,43.7597,43.7399,43.7597,23536.0
2023-08-30 14:40:00,44.08,44.1,44.07,44.1,8500.0,43.7597,43.7796,43.7498,43.7796,8500.0
2023-08-30 14:45:00,44.1,44.11,44.09,44.09,15958.0,43.7796,43.7895,43.7697,43.7697,15958.0
2023-08-30 14:50:00,44.09,44.1,44.09,44.09,6669.0,43.7697,43.7796,43.7697,43.7697,6669.0
2023-08-30 14:55:00,44.09,44.1,44.09,44.09,7244.0,43.7697,43.7796,43.7697,43.7697,7244.0
2023-08-30 15:00:00,44.09,44.11,44.09,44.11,26057.0,43.7697,43.7895,43.7697,43.7895,26057.0
2023-08-30 15:05:00,44.11,44.12,44.1,44.11,20592.0,43.7895,43.7995,43.7796,43.7895,20592.0
2023-08-30 15:10:00,44.1,44.11,44.1,44.11,12710.0,43.7796,43.7895,43.7796,43.7895,12710.0
2023-08-30 15:15:00,44.11,44.11,44.1,44.1,5270.0,43.7895,43.7895,43.7796,43.7796,5270.0
2023-08-30 15:20:00,44.11,44.11,44.08,44.09,26133.0,43.7895,43.7895,43.7597,43.7697,26133.0
2023-08-30 15:25:00,44.09,44.09,44.08,44.09,9809.0,43.7697,43.7697,43.7597,43.7697,9809.0
2023-08-30 15:30:00,44.09,44.09,44.08,44.08,6265.0,43.7697,43.7697,43.7597,43.7597,6265.0
2023-08-30 15:35:00,44.09,44.09,44.08,44.09,8091.0,43.7697,43.7697,43.7597,43.7697,8091.0
2023-08-30 15:40:00,44.09,44.09,44.08,44.08,5785.0,43.7697,43.7697,43.7597,43.7597,5785.0
2023-08-30 15:45:00,44.09,44.09,44.08,44.08,23502.0,43.7697,43.7697,43.7597,43.7597,23502.0
2023-08-30 15:50:00,44.09,44.09,44.08,44.09,39451.0,43.7697,43.7697,43.7597,43.7697,39451.0
2023-08-30 15:55:00,44.09,44.14,44.08,44.13,260852.0,43.7697,43.8193,43.7597,43.8094,260852.0
2023-08-31 09:30:00,44.08,44.08,44.01,44.01,55486.0,43.7597,43.7597,43.6903,43.6903,55486.0
2023-08-31 09:35:00,44.0,44.03,43.97,44.0,474165.0,43.6803,43.7101,43.6505,43.6803,474165.0
2023-08-31 09:40:00,44.0,44.0,43.96,43.98,50711.0,43.6803,43.6803,43.6406,43.6605,50711.0
2023-08-31 09:45:00,43.98,44.03,43.97,44.02,76670.0,43.6605,43.7101,43.6505,43.7002,76670.0
2023-08-31 09:50:00,44.02,44.05,44.02,44.04,118270.0,43.7002,43.73,43.7002,43.72,118270.0
2023-08-31 09:55:00,44.04,44.07,44.03,44.07,42749.0,43.72,43.7498,43.7101,43.7498,42749.0
2023-08-31 10:00:00,44.07,44.07,44.04,44.05,89162.0,43.7498,43.7498,43.72,43.73,89162.0
2023-08-31 10:05:00,44.05,44.05,44.03,44.05,37422.0,43.73,43.73,43.7101,43.73,37422.0
2023-08-31 10:10:00,44.05,44.06,44.03,44.05,32980.0,43.73,43.7399,43.7101,43.73,32980.0
2023-08-31 10:15:00,44.05,44.06,44.04,44.06,32659.0,43.73,43.7399,43.72,43.7399,32659.0
2023-08-31 10:20:00,44.05,44.07,44.03,44.04,34660.0,43.73,43.7498,43.7101,43.72,34660.0
2023-08-31 10:25:00,44.04,44.06,44.03,44.06,24956.0,43.72,43.7399,43.7101,43.7399,24956.0
2023-08-31 10:30:00,44.05,44.06,44.03,44.04,24507.0,43.73,43.7399,43.7101,43.72,24507.0
2023-08-31 10:35:00,44.04,44.04,44.03,44.04,12203.0,43.72,43.72,43.7101,43.72,12203.0
2023-08-31 10:40:00,44.04,44.04,44.02,44.02,37429.0,43.72,43.72,43.7002,43.7002,37429.0
2023-08-31 10:45:00,44.01,44.03,44.0,44.01,46495.0,43.6903,43.7101,43.6803,43.6903,46495.0
2023-08-31 10:50:00,44.01,44.02,43.99,44.01,28689.0,43.6903,43.7002,43.6704,43.6903,28689.0
2023-08-31 10:55:00,44.01,44.02,43.99,44.0,101573.0,43.6903,43.7002,43.6704,43.6803,101573.0
2023-08-31 11:00:00,44.0,44.01,43.97,43.98,20435.0,43.6803,43.6903,43.6505,43.6605,20435.0
2023-08-31 11:05:00,43.98,43.99,43.95,43.98,63191.0,43.6605,43.6704,43.6307,43.6605,63191.0
2023-08-31 11:10:00,43.99,44.0,43.98,43.98,8884.0,43.6704,43.6803,43.6605,43.6605,8884.0
2023-08-31 11:15:00,43.98,43.99,43.97,43.98,27041.0,43.6605,43.6704,43.6505,43.6605,27041.0
2023-08-31 11:20:00,43.98,43.98,43.96,43.98,40206.0,43.6605,43.6605,43.6406,43.6605,40206.0
2023-08-31 11:25:00,43.97,43.98,43.96,43.97,23024.0,43.6505,43.6605,43.6406,43.6505,23024.0
2023-08-31 11:30:00,43.97,43.97,43.92,43.93,39408.0,43.6505,43.6505,43.6009,43.6108,39408.0
2023-08-31 11:35:00,43.93,43.93,43.91,43.93,39285.0,43.6108,43.6108,43.591,43.6108,39285.0
2023-08-31 11:40:00,43.93,43.94,43.92,43.94,17471.0,43.6108,43.6208,43.6009,43.6208,17471.0
2023-08-31 11:45:00,43.94,43.95,43.92,43.94,51729.0,43.6208,43.6307,43.6009,43.6208,51729.0
2023-08-31 11:50:00,43.94,43.95,43.93,43.95,30887.0,43.6208,43.6307,43.6108,43.6307,30887.0
2023-08-31 11:55:00,43.94,43.95,43.93,43.94,29872.0,43.6208,43.6307,43.6108,43.6208,29872.0
2023-08-31 12:00:00,43.94,43.95,43.92,43.94,11011.0,43.6208,43.6307,43.6009,43.6208,11011.0
2023-08-31 12:05:00,43.94,43.95,43.93,43.95,4121.0,43.6208,43.6307,43.6108,43.6307,4121.0
2023-08-31 12:10:00,43.95,43.96,43.93,43.94,209343.0,43.6307,43.6406,43.6108,43.6208,209343.0
2023-08-31 12:15:00,43.93,43.94,43.9,43.91,52832.0,43.6108,43.6208,43.5811,43.591,52832.0
2023-08-31 12:20:00,43.91,43.92,43.89,43.9,35277.0,43.591,43.6009,43.5711,43.5811,35277.0
2023-08-31 12:25:00,43.9,43.91,43.9,43.91,9598.0,43.5811,43.591,43.5811,43.591,9598.0
2023-08-31 12:30:00,43.9,43.92,43.9,43.91,39136.0,43.5811,43.6009,43.5811,43.591,39136.0
2023-08-31 12:35:00,43.91,43.93,43.91,43.91,23649.0,43.591,43.6108,43.591,43.591,23649.0
2023-08-31 12:40:00,43.91,43.92,43.9,43.91,12432.0,43.591,43.6009,43.5811,43.591,12432.0
2023-08-31 12:45:00,43.91,43.91,43.9,43.91,18504.0,43.591,43.591,43.5811,43.591,18504.0
2023-08-31 12:50:00,43.91,43.93,43.9,43.91,27906.0,43.591,43.6108,43.5811,43.591,27906.0
2023-08-31 12:55:00,43.92,43.94,43.92,43.94,15970.0,43.6009,43.6208,43.6009,43.6208,15970.0
2023-08-31 13:00:00,43.94,43.94,43.92,43.94,13830.0,43.6208,43.6208,43.6009,43.6208,13830.0
2023-08-31 13:05:00,43.94,43.96,43.93,43.95,13490.0,43.6208,43.6406,43.6108,43.6307,13490.0
2023-08-31 13:10:00,43.96,43.96,43.95,43.95,11124.0,43.6406,43.6406,43.6307,43.6307,11124.0
2023-08-31 13:15:00,43.96,43.96,43.95,43.96,3036.0,43.6406,43.6406,43.6307,43.6406,3036.0
2023-08-31 13:20:00,43.96,43.96,43.95,43.96,11633.0,43.6406,43.6406,43.6307,43.6406,11633.0
2023-08-31 13:25:00,43.95,43.96,43.95,43.96,4804.0,43.6307,43.6406,43.6307,43.6406,4804.0
2023-08-31 13:30:00,43.95,43.96,43.95,43.95,3254.0,43.6307,43.6406,43.6307,43.6307,3254.0
2023-08-31 13:35:00,43.96,43.98,43.95,43.98,44098.0,43.6406,43.6605,43.6307,43.6605,44098.0
2023-08-31 13:40:00,43.98,43.98,43.97,43.97,9987.0,43.6605,43.6605,43.6505,43.6505,9987.0
2023-08-31 13:45:00,43.97,43.98,43.95,43.97,23688.0,43.6505,43.6605,43.6307,43.6505,23688.0
2023-08-31 13:50:00,43.97,43.97,43.94,43.96,13295.0,43.6505,43.6505,43.6208,43.6406,13295.0
2023-08-31 13:55:00,43.96,43.96,43.95,43.96,3981.0,43.6406,43.6406,43.6307,43.6406,3981.0
2023-08-31 14:00:00,43.96,43.98,43.96,43.98,12630.0,43.6406,43.6605,43.6406,43.6605,12630.0
2023-08-31 14:05:00,43.98,44.0,43.97,44.0,28654.0,43.6605,43.6803,43.6505,43.6803,28654.0
2023-08-31 14:10:00,44.0,44.01,43.99,44.01,8527.0,43.6803,43.6903,43.6704,43.6903,8527.0
2023-08-31 14:15:00,44.01,44.01,44.0,44.01,5697.0,43.6903,43.6903,43.6803,43.6903,5697.0
2023-08-31 14:20:00,44.01,44.02,44.0,44.02,19359.0,43.6903,43.7002,43.6803,43.7002,19359.0
2023-08-31 14:25:00,44.02,44.02,44.0,44.01,11213.0,43.7002,43.7002,43.6803,43.6903,11213.0
2023-08-31 14:30:00,44.01,44.01,43.99,44.0,10371.0,43.6903,43.6903,43.6704,43.6803,10371.0
2023-08-31 14:35:00,43.99,44.0,43.96,43.97,12783.0,43.6704,43.6803,43.6406,43.6505,12783.0
2023-08-31 14:40:00,43.97,43.97,43.96,43.96,20291.0,43.6505,43.6505,43.6406,43.6406,20291.0
2023-08-31 14:45:00,43.96,43.97,43.95,43.96,42754.0,43.6406,43.6505,43.6307,43.6406,42754.0
2023-08-31 14:50:00,43.96,43.97,43.95,43.96,35226.0,43.6406,43.6505,43.6307,43.6406,35226.0
2023-08-31 14:55:00,43.95,43.96,43.94,43.96,21024.0,43.6307,43.6406,43.6208,43.6406,21024.0
2023-08-31 15:00:00,43.95,43.97,43.95,43.97,17495.0,43.6307,43.6505,43.6307,43.6505,17495.0
2023-08-31 15:05:00,43.97,43.98,43.96,43.98,35224.0,43.6505,43.6605,43.6406,43.6605,35224.0
2023-08-31 15:10:00,43.97,43.98,43.97,43.98,3416.0,43.6505,43.6605,43.6505,43.6605,3416.0
2023-08-31 15:15:00,43.98,43.98,43.97,43.98,4218.0,43.6605,43.6605,43.6505,43.6605,4218.0
2023-08-31 15:20:00,43.98,43.98,43.97,43.97,5103.0,43.6605,43.6605,43.6505,43.6505,5103.0
2023-08-31 15:25:00,43.98,43.98,43.97,43.97,13231.0,43.6605,43.6605,43.6505,43.6505,13231.0
2023-08-31 15:30:00,43.98,44.0,43.98,44.0,37423.0,43.6605,43.6803,43.6605,43.6803,37423.0
2023-08-31 15:35:00,44.0,44.0,43.99,44.0,25447.0,43.6803,43.6803,43.6704,43.6803,25447.0
2023-08-31 15:40:00,44.0,44.02,43.99,44.02,47030.0,43.6803,43.7002,43.6704,43.7002,47030.0
2023-08-31 15:45:00,44.02,44.02,44.01,44.02,22187.0,43.7002,43.7002,43.6903,43.7002,22187.0
2023-08-31 15:50:00,44.01,44.02,43.99,44.0,88554.0,43.6903,43.7002,43.6704,43.6803,88554.0
2023-08-31 15:55:00,44.0,44.0,43.95,43.95,156589.0,43.6803,43.6803,43.6307,43.6307,156589.0
2023-09-01 09:30:00,44.24,44.35,44.24,44.33,101657.0,43.9186,44.0278,43.9186,44.0079,101657.0
2023-09-01 09:35:00,44.33,44.34,44.28,44.29,34754.0,44.0079,44.0179,43.9583,43.9682,34754.0
2023-09-01 09:40:00,44.29,44.31,44.25,44.3,23068.0,43.9682,43.9881,43.9285,43.9781,23068.0
2023-09-01 09:45:00,44.29,44.29,44.26,44.29,22318.0,43.9682,43.9682,43.9384,43.9682,22318.0
2023-09-01 09:50:00,44.28,44.28,44.25,44.26,12320.0,43.9583,43.9583,43.9285,43.9384,12320.0
2023-09-01 09:55:00,44.26,44.3,44.26,44.29,379224.0,43.9384,43.9781,43.9384,43.9682,379224.0
2023-09-01 10:00:00,44.29,44.3,44.22,44.28,74360.0,43.9682,43.9781,43.8987,43.9583,74360.0
2023-09-01 10:05:00,44.29,44.31,44.26,44.3,124030.0,43.9682,43.9881,43.9384,43.9781,124030.0
2023-09-01 10:10:00,44.3,44.32,44.29,44.3,55070.0,43.9781,43.998,43.9682,43.9781,55070.0
2023-09-01 10:15:00,44.29,44.3,44.26,44.28,21751.0,43.9682,43.9781,43.9384,43.9583,21751.0
2023-09-01 10:20:00,44.28,44.29,44.26,44.27,16080.0,43.9583,43.9682,43.9384,43.9484,16080.0
2023-09-01 10:25:00,44.27,44.29,44.26,44.28,15979.0,43.9484,43.9682,43.9384,43.9583,15979.0
2023-09-01 10:30:00,44.29,44.29,44.24,44.25,31756.0,43.9682,43.9682,43.9186,43.9285,31756.0
2023-09-01 10:35:00,44.25,44.27,44.25,44.26,16028.0,43.9285,43.9484,43.9285,43.9384,16028.0
2023-09-01 10:40:00,44.25,44.25,44.24,44.25,12587.0,43.9285,43.9285,43.9186,43.9285,12587.0
2023-09-01 10:45:00,44.25,44.25,44.22,44.23,32142.0,43.9285,43.9285,43.8987,43.9087,32142.0
2023-09-01 10:50:00,44.22,44.24,44.22,44.22,14561.0,43.8987,43.9186,43.8987,43.8987,14561.0
2023-09-01 10:55:00,44.22,44.23,44.2,44.22,32290.0,43.8987,43.9087,43.8789,43.8987,32290.0
2023-09-01 11:00:00,44.22,44.22,44.21,44.22,16099.0,43.8987,43.8987,43.8888,43.8987,16099.0
2023-09-01 11:05:00,44.22,44.22,44.21,44.22,3237.0,43.8987,43.8987,43.8888,43.8987,3237.0
2023-09-01 11:10:00,44.22,44.22,44.2,44.2,47323.0,43.8987,43.8987,43.8789,43.8789,47323.0
2023-09-01 11:15:00,44.2,44.22,44.2,44.22,3390.0,43.8789,43.8987,43.8789,43.8987,3390.0
2023-09-01 11:20:00,44.22,44.22,44.21,44.22,6800.0,43.8987,43.8987,43.8888,43.8987,6800.0
2023-09-01 11:25:00,44.22,44.22,44.2,44.21,5761.0,43.8987,43.8987,43.8789,43.8888,5761.0
2023-09-01 11:30:00,44.2,44.21,44.19,44.2,18536.0,43.8789,43.8888,43.8689,43.8789,18536.0
2023-09-01 11:35:00,44.2,44.22,44.2,44.21,13400.0,43.8789,43.8987,43.8789,43.8888,13400.0
2023-09-01 11:40:00,44.2,44.21,44.19,44.2,9703.0,43.8789,43.8888,43.8689,43.8789,9703.0
2023-09-01 11:45:00,44.2,44.2,44.19,44.19,11622.0,43.8789,43.8789,43.8689,43.8689,11622.0
2023-09-01 11:50:00,44.19,44.2,44.18,44.19,9543.0,43.8689,43.8789,43.859,43.8689,9543.0
2023-09-01 11:55:00,44.19,44.2,44.18,44.18,9575.0,43.8689,43.8789,43.859,43.859,9575.0
2023-09-01 12:00:00,44.18,44.18,44.16,44.16,9758.0,43.859,43.859,43.8392,43.8392,9758.0
2023-09-01 12:05:00,44.17,44.18,44.16,44.18,44900.0,43.8491,43.859,43.8392,43.859,44900.0
2023-09-01 12:10:00,44.18,44.19,44.17,44.17,4553.0,43.859,43.8689,43.8491,43.8491,4553.0
2023-09-01 12:15:00,44.18,44.19,44.17,44.19,30740.0,43.859,43.8689,43.8491,43.8689,30740.0
2023-09-01 12:20:00,44.19,44.2,44.18,44.19,11966.0,43.8689,43.8789,43.859,43.8689,11966.0
2023-09-01 12:25:00,44.2,44.2,44.19,44.19,34994.0,43.8789,43.8789,43.8689,43.8689,34994.0
2023-09-01 12:30:00,44.19,44.2,44.19,44.19,26011.0,43.8689,43.8789,43.8689,43.8689,26011.0
2023-09-01 12:35:00,44.19,44.19,44.17,44.18,31244.0,43.8689,43.8689,43.8491,43.859,31244.0
2023-09-01 12:40:00,44.18,44.18,44.15,44.16,8203.0,43.859,43.859,43.8292,43.8392,8203.0
2023-09-01 12:45:00,44.16,44.17,44.15,44.16,5660.0,43.8392,43.8491,43.8292,43.8392,5660.0
2023-09-01 12:50:00,44.17,44.19,44.16,44.19,23262.0,43.8491,43.8689,43.8392,43.8689,23262.0
2023-09-01 12:55:00,44.19,44.2,44.18,44.2,8616.0,43.8689,43.8789,43.859,43.8789,8616.0
2023-09-01 13:00:00,44.2,44.2,44.19,44.19,7460.0,43.8789,43.8789,43.8689,43.8689,7460.0
2023-09-01 13:05:00,44.19,44.2,44.18,44.19,17873.0,43.8689,43.8789,43.859,43.8689,17873.0
2023-09-01 13:10:00,44.19,44.2,44.18,44.2,4075.0,43.8689,43.8789,43.859,43.8789,4075.0
2023-09-01 13:15:00,44.2,44.21,44.19,44.2,6933.0,43.8789,43.8888,43.8689,43.8789,6933.0
2023-09-01 13:20:00,44.2,44.21,44.19,44.2,3300.0,43.8789,43.8888,43.8689,43.8789,3300.0
2023-09-01 13:25:00,44.2,44.2,44.19,44.2,7136.0,43.8789,43.8789,43.8689,43.8789,7136.0
2023-09-01 13:30:00,44.2,44.21,44.19,44.19,41071.0,43.8789,43.8888,43.8689,43.8689,41071.0
2023-09-01 13:35:00,44.2,44.2,44.19,44.2,6846.0,43.8789,43.8789,43.8689,43.8789,6846.0
2023-09-01 13:40:00,44.2,44.21,44.19,44.19,15151.0,43.8789,43.8888,43.8689,43.8689,15151.0
2023-09-01 13:45:00,44.2,44.2,44.19,44.2,1617.0,43.8789,43.8789,43.8689,43.8789,1617.0
2023-09-01 13:50:00,44.19,44.2,44.19,44.19,1247.0,43.8689,43.8789,43.8689,43.8689,1247.0
2023-09-01 13:55:00,44.2,44.2,44.19,44.2,4251.0,43.8789,43.8789,43.8689,43.8789,4251.0
2023-09-01 14:00:00,44.2,44.2,44.19,44.2,20979.0,43.8789,43.8789,43.8689,43.8789,20979.0
2023-09-01 14:05:00,44.2,44.21,44.2,44.2,6779.0,43.8789,43.8888,43.8789,43.8789,6779.0
2023-09-01 14:10:00,44.21,44.21,44.2,44.2,5161.0,43.8888,43.8888,43.8789,43.8789,5161.0
2023-09-01 14:15:00,44.2,44.2,44.19,44.2,3119.0,43.8789,43.8789,43.8689,43.8789,3119.0
2023-09-01 14:20:00,44.2,44.2,44.17,44.18,21309.0,43.8789,43.8789,43.8491,43.859,21309.0
2023-09-01 14:25:00,44.18,44.18,44.16,44.16,10203.0,43.859,43.859,43.8392,43.8392,10203.0
2023-09-01 14:30:00,44.17,44.18,44.16,44.18,24899.0,43.8491,43.859,43.8392,43.859,24899.0
2023-09-01 14:35:00,44.18,44.18,44.17,44.18,3438.0,43.859,43.859,43.8491,43.859,3438.0
2023-09-01 14:40:00,44.18,44.19,44.17,44.19,11703.0,43.859,43.8689,43.8491,43.8689,11703.0
2023-09-01 14:45:00,44.19,44.2,44.18,44.19,27533.0,43.8689,43.8789,43.859,43.8689,27533.0
2023-09-01 14:50:00,44.19,44.2,44.18,44.19,22594.0,43.8689,43.8789,43.859,43.8689,22594.0
2023-09-01 14:55:00,44.19,44.19,44.18,44.19,10294.0,43.8689,43.8689,43.859,43.8689,10294.0
2023-09-01 15:00:00,44.19,44.21,44.19,44.21,14132.0,43.8689,43.8888,43.8689,43.8888,14132.0
2023-09-01 15:05:00,44.2,44.21,44.19,44.2,5176.0,43.8789,43.8888,43.8689,43.8789,5176.0
2023-09-01 15:10:00,44.2,44.21,44.19,44.2,7867.0,43.8789,43.8888,43.8689,43.8789,7867.0
2023-09-01 15:15:00,44.21,44.21,44.2,44.2,3241.0,43.8888,43.8888,43.8789,43.8789,3241.0
2023-09-01 15:20:00,44.2,44.21,44.19,44.2,11016.0,43.8789,43.8888,43.8689,43.8789,11016.0
2023-09-01 15:25:00,44.2,44.21,44.19,44.21,5184.0,43.8789,43.8888,43.8689,43.8888,5184.0
2023-09-01 15:30:00,44.21,44.22,44.21,44.22,8696.0,43.8888,43.8987,43.8888,43.8987,8696.0
2023-09-01 15:35:00,44.22,44.22,44.2,44.21,48662.0,43.8987,43.8987,43.8789,43.8888,48662.0
2023-09-01 15:40:00,44.21,44.22,44.2,44.2,16325.0,43.8888,43.8987,43.8789,43.8789,16325.0
2023-09-01 15:45:00,44.21,44.22,44.19,44.22,57433.0,43.8888,43.8987,43.8689,43.8987,57433.0
2023-09-01 15:50:00,44.23,44.23,44.21,44.23,21264.0,43.9087,43.9087,43.8888,43.9087,21264.0
2023-09-01 15:55:00,44.23,44.24,44.21,44.22,61730.0,43.9087,43.9186,43.8888,43.8987,61730.0
2023-09-05 09:30:00,44.45,44.45,44.35,44.42,75476.0,44.1271,44.1271,44.0278,44.0973,75476.0
2023-09-05 09:35:00,44.43,44.43,44.39,44.4,42797.0,44.1072,44.1072,44.0675,44.0774,42797.0
2023-09-05 09:40:00,44.41,44.41,44.33,44.34,54682.0,44.0873,44.0873,44.0079,44.0179,54682.0
2023-09-05 09:45:00,44.35,44.38,44.33,44.34,31787.0,44.0278,44.0576,44.0079,44.0179,31787.0
2023-09-05 09:50:00,44.34,44.35,44.33,44.34,16261.0,44.0179,44.0278,44.0079,44.0179,16261.0
2023-09-05 09:55:00,44.34,44.36,44.33,44.35,12429.0,44.0179,44.0377,44.0079,44.0278,12429.0
2023-09-05 10:00:00,44.36,44.37,44.34,44.36,17781.0,44.0377,44.0476,44.0179,44.0377,17781.0
2023-09-05 10:05:00,44.35,44.37,44.32,44.33,10999.0,44.0278,44.0476,43.998,44.0079,10999.0
2023-09-05 10:10:00,44.33,44.34,44.31,44.32,8727.0,44.0079,44.0179,43.9881,43.998,8727.0
2023-09-05 10:15:00,44.32,44.35,44.3,44.34,28787.0,43.998,44.0278,43.9781,44.0179,28787.0
2023-09-05 10:20:00,44.34,44.36,44.33,44.34,39340.0,44.0179,44.0377,44.0079,44.0179,39340.0
2023-09-05 10:25:00,44.34,44.35,44.33,44.34,6961.0,44.0179,44.0278,44.0079,44.0179,6961.0
2023-09-05 10:30:00,44.34,44.36,44.33,44.33,18663.0,44.0179,44.0377,44.0079,44.0079,18663.0
2023-09-05 10:35:00,44.32,44.34,44.32,44.34,11712.0,43.998,44.0179,43.998,44.0179,11712.0
2023-09-05 10:40:00,44.33,44.34,44.31,44.33,15304.0,44.0079,44.0179,43.9881,44.0079,15304.0
2023-09-05 10:45:00,44.33,44.35,44.32,44.34,8132.0,44.0079,44.0278,43.998,44.0179,8132.0
2023-09-05 10:50:00,44.34,44.37,44.34,44.37,13907.0,44.0179,44.0476,44.0179,44.0476,13907.0
2023-09-05 10:55:00,44.37,44.37,44.35,44.35,28376.0,44.0476,44.0476,44.0278,44.0278,28376.0
2023-09-05 11:00:00,44.36,44.39,44.35,44.38,13843.0,44.0377,44.0675,44.0278,44.0576,13843.0
2023-09-05 11:05:00,44.39,44.39,44.38,44.38,18382.0,44.0675,44.0675,44.0576,44.0576,18382.0
2023-09-05 11:10:00,44.39,44.41,44.38,44.4,9268.0,44.0675,44.0873,44.0576,44.0774,9268.0
2023-09-05 11:15:00,44.4,44.42,44.4,44.4,11219.0,44.0774,44.0973,44.0774,44.0774,11219.0
2023-09-05 11:20:00,44.41,44.41,44.39,44.4,9400.0,44.0873,44.0873,44.0675,44.0774,9400.0
2023-09-05 11:25:00,44.4,44.41,44.38,44.39,13579.0,44.0774,44.0873,44.0576,44.0675,13579.0
2023-09-05 11:30:00,44.38,44.39,44.37,44.39,7298.0,44.0576,44.0675,44.0476,44.0675,7298.0
2023-09-05 11:35:00,44.39,44.39,44.37,44.38,18595.0,44.0675,44.0675,44.0476,44.0576,18595.0
2023-09-05 11:40:00,44.38,44.38,44.37,44.38,10367.0,44.0576,44.0576,44.0476,44.0576,10367.0
2023-09-05 11:45:00,44.38,44.4,44.38,44.4,14851.0,44.0576,44.0774,44.0576,44.0774,14851.0
2023-09-05 11:50:00,44.4,44.4,44.38,44.38,10109.0,44.0774,44.0774,44.0576,44.0576,10109.0
2023-09-05 11:55:00,44.39,44.39,44.37,44.38,29465.0,44.0675,44.0675,44.0476,44.0576,29465.0
2023-09-05 12:00:00,44.38,44.4,44.37,44.39,13703.0,44.0576,44.0774,44.0476,44.0675,13703.0
2023-09-05 12:05:00,44.39,44.4,44.38,44.4,10679.0,44.0675,44.0774,44.0576,44.0774,10679.0
2023-09-05 12:10:00,44.4,44.41,44.4,44.41,4624.0,44.0774,44.0873,44.0774,44.0873,4624.0
2023-09-05 12:15:00,44.4,44.41,44.39,44.4,31221.0,44.0774,44.0873,44.0675,44.0774,31221.0
2023-09-05 12:20:00,44.4,44.4,44.39,44.4,15548.0,44.0774,44.0774,44.0675,44.0774,15548.0
2023-09-05 12:25:00,44.4,44.4,44.37,44.38,8929.0,44.0774,44.0774,44.0476,44.0576,8929.0
2023-09-05 12:30:00,44.37,44.39,44.37,44.39,9848.0,44.0476,44.0675,44.0476,44.0675,9848.0
2023-09-05 12:35:00,44.39,44.39,44.38,44.39,6938.0,44.0675,44.0675,44.0576,44.0675,6938.0
2023-09-05 12:40:00,44.39,44.39,44.38,44.39,5953.0,44.0675,44.0675,44.0576,44.0675,5953.0
2023-09-05 12:45:00,44.39,44.39,44.38,44.39,2959.0,44.0675,44.0675,44.0576,44.0675,2959.0
2023-09-05 12:50:00,44.39,44.39,44.37,44.38,15450.0,44.0675,44.0675,44.0476,44.0576,15450.0
2023-09-05 12:55:00,44.38,44.38,44.36,44.37,13889.0,44.0576,44.0576,44.0377,44.0476,13889.0
2023-09-05 13:00:00,44.36,44.37,44.35,44.36,23275.0,44.0377,44.0476,44.0278,44.0377,23275.0
2023-09-05 13:05:00,44.36,44.36,44.34,44.35,7829.0,44.0377,44.0377,44.0179,44.0278,7829.0
2023-09-05 13:10:00,44.35,44.35,44.33,44.34,9564.0,44.0278,44.0278,44.0079,44.0179,9564.0
2023-09-05 13:15:00,44.34,44.35,44.33,44.34,3858.0,44.0179,44.0278,44.0079,44.0179,3858.0
2023-09-05 13:20:00,44.34,44.35,44.33,44.34,6756.0,44.0179,44.0278,44.0079,44.0179,6756.0
2023-09-05 13:25:00,44.34,44.35,44.34,44.34,3704.0,44.0179,44.0278,44.0179,44.0179,3704.0
2023-09-05 13:30:00,44.34,44.35,44.33,44.34,10692.0,44.0179,44.0278,44.0079,44.0179,10692.0
2023-09-05 13:35:00,44.34,44.35,44.34,44.34,2528.0,44.0179,44.0278,44.0179,44.0179,2528.0
2023-09-05 13:40:00,44.35,44.35,44.34,44.34,2480.0,44.0278,44.0278,44.0179,44.0179,2480.0
2023-09-05 13:45:00,44.34,44.35,44.34,44.34,8521.0,44.0179,44.0278,44.0179,44.0179,8521.0
2023-09-05 13:50:00,44.34,44.36,44.34,44.36,8389.0,44.0179,44.0377,44.0179,44.0377,8389.0
2023-09-05 13:55:00,44.36,44.36,44.34,44.34,16300.0,44.0377,44.0377,44.0179,44.0179,16300.0
2023-09-05 14:00:00,44.35,44.36,44.35,44.36,11487.0,44.0278,44.0377,44.0278,44.0377,11487.0
2023-09-05 14:05:00,44.35,44.35,44.32,44.34,41592.0,44.0278,44.0278,43.998,44.0179,41592.0
2023-09-05 14:10:00,44.34,44.34,44.32,44.34,21634.0,44.0179,44.0179,43.998,44.0179,21634.0
2023-09-05 14:15:00,44.34,44.36,44.33,44.36,7900.0,44.0179,44.0377,44.0079,44.0377,7900.0
2023-09-05 14:20:00,44.36,44.36,44.35,44.36,2716.0,44.0377,44.0377,44.0278,44.0377,2716.0
2023-09-05 14:25:00,44.36,44.36,44.35,44.36,3355.0,44.0377,44.0377,44.0278,44.0377,3355.0
2023-09-05 14:30:00,44.36,44.37,44.35,44.37,61459.0,44.0377,44.0476,44.0278,44.0476,61459.0
2023-09-05 14:35:00,44.37,44.37,44.35,44.36,14821.0,44.0476,44.0476,44.0278,44.0377,14821.0
2023-09-05 14:40:00,44.36,44.37,44.35,44.36,12277.0,44.0377,44.0476,44.0278,44.0377,12277.0
2023-09-05 14:45:00,44.36,44.36,44.33,44.35,140702.0,44.0377,44.0377,44.0079,44.0278,140702.0
2023-09-05 14:50:00,44.34,44.36,44.34,44.34,27581.0,44.0179,44.0377,44.0179,44.0179,27581.0
2023-09-05 14:55:00,44.35,44.35,44.34,44.34,12433.0,44.0278,44.0278,44.0179,44.0179,12433.0
2023-09-05 15:00:00,44.35,44.35,44.33,44.34,12190.0,44.0278,44.0278,44.0079,44.0179,12190.0
2023-09-05 15:05:00,44.33,44.34,44.33,44.33,16841.0,44.0079,44.0179,44.0079,44.0079,16841.0
2023-09-05 15:10:00,44.34,44.34,44.32,44.33,15280.0,44.0179,44.0179,43.998,44.0079,15280.0
2023-09-05 15:15:00,44.32,44.33,44.32,44.33,17086.0,43.998,44.0079,43.998,44.0079,17086.0
2023-09-05 15:20:00,44.33,44.34,44.32,44.34,18491.0,44.0079,44.0179,43.998,44.0179,18491.0
2023-09-05 15:25:00,44.34,44.35,44.34,44.35,30427.0,44.0179,44.0278,44.0179,44.0278,30427.0
2023-09-05 15:30:00,44.34,44.36,44.34,44.36,12734.0,44.0179,44.0377,44.0179,44.0377,12734.0
2023-09-05 15:35:00,44.35,44.36,44.35,44.36,7129.0,44.0278,44.0377,44.0278,44.0377,7129.0
2023-09-05 15:40:00,44.36,44.38,44.35,44.38,65778.0,44.0377,44.0576,44.0278,44.0576,65778.0
2023-09-05 15:45:00,44.38,44.38,44.37,44.38,29576.0,44.0576,44.0576,44.0476,44.0576,29576.0
2023-09-05 15:50:00,44.38,44.38,44.35,44.36,45276.0,44.0576,44.0576,44.0278,44.0377,45276.0
2023-09-05 15:55:00,44.36,44.36,44.33,44.33,262389.0,44.0377,44.0377,44.0079,44.0079,262389.0
2023-09-06 09:30:00,44.34,44.46,44.29,44.32,75102.0,44.0179,44.137,43.9682,43.998,75102.0
2023-09-06 09:35:00,44.32,44.35,44.31,44.34,18600.0,43.998,44.0278,43.9881,44.0179,18600.0
2023-09-06 09:40:00,44.35,44.36,44.33,44.36,15433.0,44.0278,44.0377,44.0079,44.0377,15433.0
2023-09-06 09:45:00,44.36,44.37,44.35,44.36,74381.0,44.0377,44.0476,44.0278,44.0377,74381.0
2023-09-06 09:50:00,44.36,44.4,44.36,44.39,21653.0,44.0377,44.0774,44.0377,44.0675,21653.0
2023-09-06 09:55:00,44.39,44.41,44.38,44.39,12582.0,44.0675,44.0873,44.0576,44.0675,12582.0
2023-09-06 10:00:00,44.38,44.38,44.28,44.28,94099.0,44.0576,44.0576,43.9583,43.9583,94099.0
2023-09-06 10:05:00,44.28,44.33,44.27,44.32,42523.0,43.9583,44.0079,43.9484,43.998,42523.0
2023-09-06 10:10:00,44.31,44.33,44.31,44.32,10599.0,43.9881,44.0079,43.9881,43.998,10599.0
2023-09-06 10:15:00,44.32,44.34,44.31,44.33,23138.0,43.998,44.0179,43.9881,44.0079,23138.0
2023-09-06 10:20:00,44.33,44.33,44.28,44.28,29322.0,44.0079,44.0079,43.9583,43.9583,29322.0
2023-09-06 10:25:00,44.29,44.29,44.25,44.25,39776.0,43.9682,43.9682,43.9285,43.9285,39776.0
2023-09-06 10:30:00,44.25,44.26,44.24,44.25,81163.0,43.9285,43.9384,43.9186,43.9285,81163.0
2023-09-06 10:35:00,44.26,44.27,44.26,44.26,7992.0,43.9384,43.9484,43.9384,43.9384,7992.0
2023-09-06 10:40:00,44.27,44.27,44.25,44.26,21922.0,43.9484,43.9484,43.9285,43.9384,21922.0
2023-09-06 10:45:00,44.25,44.25,44.23,44.24,34812.0,43.9285,43.9285,43.9087,43.9186,34812.0
2023-09-06 10:50:00,44.25,44.25,44.22,44.23,7936.0,43.9285,43.9285,43.8987,43.9087,7936.0
2023-09-06 10:55:00,44.23,44.24,44.22,44.23,11196.0,43.9087,43.9186,43.8987,43.9087,11196.0
2023-09-06 11:00:00,44.23,44.23,44.21,44.23,15043.0,43.9087,43.9087,43.8888,43.9087,15043.0
2023-09-06 11:05:00,44.24,44.24,44.21,44.21,7858.0,43.9186,43.9186,43.8888,43.8888,7858.0
2023-09-06 11:10:00,44.2,44.21,44.19,44.19,47597.0,43.8789,43.8888,43.8689,43.8689,47597.0
2023-09-06 11:15:00,44.19,44.23,44.19,44.23,47035.0,43.8689,43.9087,43.8689,43.9087,47035.0
2023-09-06 11:20:00,44.23,44.23,44.21,44.22,8756.0,43.9087,43.9087,43.8888,43.8987,8756.0
2023-09-06 11:25:00,44.21,44.24,44.21,44.23,33299.0,43.8888,43.9186,43.8888,43.9087,33299.0
2023-09-06 11:30:00,44.22,44.23,44.21,44.22,11301.0,43.8987,43.9087,43.8888,43.8987,11301.0
2023-09-06 11:35:00,44.22,44.23,44.21,44.23,8411.0,43.8987,43.9087,43.8888,43.9087,8411.0
2023-09-06 11:40:00,44.23,44.23,44.21,44.23,20243.0,43.9087,43.9087,43.8888,43.9087,20243.0
2023-09-06 11:45:00,44.23,44.23,44.21,44.22,4300.0,43.9087,43.9087,43.8888,43.8987,4300.0
2023-09-06 11:50:00,44.21,44.22,44.2,44.21,19542.0,43.8888,43.8987,43.8789,43.8888,19542.0
2023-09-06 11:55:00,44.21,44.22,44.2,44.21,16089.0,43.8888,43.8987,43.8789,43.8888,16089.0
2023-09-06 12:00:00,44.21,44.22,44.21,44.22,61791.0,43.8888,43.8987,43.8888,43.8987,61791.0
2023-09-06 12:05:00,44.22,44.23,44.2,44.2,9942.0,43.8987,43.9087,43.8789,43.8789,9942.0
2023-09-06 12:10:00,44.2,44.21,44.19,44.2,11157.0,43.8789,43.8888,43.8689,43.8789,11157.0
2023-09-06 12:15:00,44.2,44.21,44.19,44.2,6589.0,43.8789,43.8888,43.8689,43.8789,6589.0
2023-09-06 12:20:00,44.2,44.21,44.19,44.2,17604.0,43.8789,43.8888,43.8689,43.8789,17604.0
2023-09-06 12:25:00,44.21,44.21,44.19,44.19,37120.0,43.8888,43.8888,43.8689,43.8689,37120.0
2023-09-06 12:30:00,44.18,44.19,44.18,44.19,14628.0,43.859,43.8689,43.859,43.8689,14628.0
2023-09-06 12:35:00,44.19,44.19,44.18,44.18,5918.0,43.8689,43.8689,43.859,43.859,5918.0
2023-09-06 12:40:00,44.19,44.19,44.16,44.16,14156.0,43.8689,43.8689,43.8392,43.8392,14156.0
2023-09-06 12:45:00,44.17,44.17,44.16,44.16,8399.0,43.8491,43.8491,43.8392,43.8392,8399.0
2023-09-06 12:50:00,44.17,44.19,44.17,44.19,23827.0,43.8491,43.8689,43.8491,43.8689,23827.0
2023-09-06 12:55:00,44.18,44.18,44.17,44.17,4882.0,43.859,43.859,43.8491,43.8491,4882.0
2023-09-06 13:00:00,44.17,44.17,44.15,44.16,26101.0,43.8491,43.8491,43.8292,43.8392,26101.0
2023-09-06 13:05:00,44.16,44.17,44.16,44.16,4119.0,43.8392,43.8491,43.8392,43.8392,4119.0
2023-09-06 13:10:00,44.17,44.18,44.17,44.18,9083.0,43.8491,43.859,43.8491,43.859,9083.0
2023-09-06 13:15:00,44.18,44.2,44.18,44.2,18135.0,43.859,43.8789,43.859,43.8789,18135.0
2023-09-06 13:20:00,44.2,44.2,44.19,44.2,2489.0,43.8789,43.8789,43.8689,43.8789,2489.0
2023-09-06 13:25:00,44.2,44.2,44.18,44.18,5594.0,43.8789,43.8789,43.859,43.859,5594.0
2023-09-06 13:30:00,44.19,44.19,44.16,44.17,8724.0,43.8689,43.8689,43.8392,43.8491,8724.0
2023-09-06 13:35:00,44.16,44.18,44.16,44.18,7254.0,43.8392,43.859,43.8392,43.859,7254.0
2023-09-06 13:40:00,44.19,44.19,44.17,44.18,6917.0,43.8689,43.8689,43.8491,43.859,6917.0
2023-09-06 13:45:00,44.17,44.18,44.16,44.18,5636.0,43.8491,43.859,43.8392,43.859,5636.0
2023-09-06 13:50:00,44.18,44.18,44.17,44.18,2990.0,43.859,43.859,43.8491,43.859,2990.0
2023-09-06 13:55:00,44.18,44.19,44.17,44.17,21287.0,43.859,43.8689,43.8491,43.8491,21287.0
2023-09-06 14:00:00,44.18,44.19,44.17,44.18,25885.0,43.859,43.8689,43.8491,43.859,25885.0
2023-09-06 14:05:00,44.18,44.19,44.17,44.19,9344.0,43.859,43.8689,43.8491,43.8689,9344.0
2023-09-06 14:10:00,44.18,44.2,44.17,44.18,13270.0,43.859,43.8789,43.8491,43.859,13270.0
2023-09-06 14:15:00,44.17,44.18,44.16,44.16,19731.0,43.8491,43.859,43.8392,43.8392,19731.0
2023-09-06 14:20:00,44.16,44.17,44.16,44.16,8322.0,43.8392,43.8491,43.8392,43.8392,8322.0
2023-09-06 14:25:00,44.17,44.19,44.17,44.19,7824.0,43.8491,43.8689,43.8491,43.8689,7824.0
2023-09-06 14:30:00,44.18,44.2,44.18,44.2,8405.0,43.859,43.8789,43.859,43.8789,8405.0
2023-09-06 14:35:00,44.2,44.21,44.19,44.2,8059.0,43.8789,43.8888,43.8689,43.8789,8059.0
2023-09-06 14:40:00,44.2,44.2,44.19,44.19,4440.0,43.8789,43.8789,43.8689,43.8689,4440.0
2023-09-06 14:45:00,44.2,44.2,44.19,44.19,10699.0,43.8789,43.8789,43.8689,43.8689,10699.0
2023-09-06 14:50:00,44.2,44.2,44.19,44.2,2027.0,43.8789,43.8789,43.8689,43.8789,2027.0
2023-09-06 14:55:00,44.2,44.2,44.18,44.18,11068.0,43.8789,43.8789,43.859,43.859,11068.0
2023-09-06 15:00:00,44.18,44.19,44.17,44.18,19808.0,43.859,43.8689,43.8491,43.859,19808.0
2023-09-06 15:05:00,44.17,44.19,44.17,44.19,16824.0,43.8491,43.8689,43.8491,43.8689,16824.0
2023-09-06 15:10:00,44.19,44.2,44.18,44.2,17458.0,43.8689,43.8789,43.859,43.8789,17458.0
2023-09-06 15:15:00,44.2,44.2,44.19,44.19,4106.0,43.8789,43.8789,43.8689,43.8689,4106.0
2023-09-06 15:20:00,44.2,44.2,44.19,44.19,6756.0,43.8789,43.8789,43.8689,43.8689,6756.0
2023-09-06 15:25:00,44.19,44.2,44.19,44.19,17174.0,43.8689,43.8789,43.8689,43.8689,17174.0
2023-09-06 15:30:00,44.2,44.2,44.19,44.2,11669.0,43.8789,43.8789,43.8689,43.8789,11669.0
2023-09-06 15:35:00,44.2,44.21,44.19,44.21,62658.0,43.8789,43.8888,43.8689,43.8888,62658.0
2023-09-06 15:40:00,44.21,44.21,44.2,44.21,14601.0,43.8888,43.8888,43.8789,43.8888,14601.0
2023-09-06 15:45:00,44.21,44.21,44.19,44.2,52555.0,43.8888,43.8888,43.8689,43.8789,52555.0
2023-09-06 15:50:00,44.19,44.2,44.19,44.2,32625.0,43.8689,43.8789,43.8689,43.8789,32625.0
2023-09-06 15:55:00,44.2,44.2,44.18,44.18,141652.0,43.8789,43.8789,43.859,43.859,141652.0
2023-09-07 09:30:00,44.49,44.49,44.37,44.42,738562.0,44.1668,44.1668,44.0476,44.0973,738562.0
2023-09-07 09:35:00,44.43,44.43,44.41,44.43,70450.0,44.1072,44.1072,44.0873,44.1072,70450.0
2023-09-07 09:40:00,44.44,44.47,44.43,44.45,49473.0,44.1171,44.1469,44.1072,44.1271,49473.0
2023-09-07 09:45:00,44.44,44.45,44.42,44.44,139092.0,44.1171,44.1271,44.0973,44.1171,139092.0
2023-09-07 09:50:00,44.44,44.45,44.41,44.42,31900.0,44.1171,44.1271,44.0873,44.0973,31900.0
2023-09-07 09:55:00,44.41,44.43,44.41,44.42,47676.0,44.0873,44.1072,44.0873,44.0973,47676.0
2023-09-07 10:00:00,44.43,44.44,44.42,44.43,65715.0,44.1072,44.1171,44.0973,44.1072,65715.0
2023-09-07 10:05:00,44.43,44.45,44.42,44.45,16770.0,44.1072,44.1271,44.0973,44.1271,16770.0
2023-09-07 10:10:00,44.45,44.49,44.43,44.45,355627.0,44.1271,44.1668,44.1072,44.1271,355627.0
2023-09-07 10:15:00,44.45,44.46,44.44,44.45,24431.0,44.1271,44.137,44.1171,44.1271,24431.0
2023-09-07 10:20:00,44.44,44.46,44.44,44.45,28795.0,44.1171,44.137,44.1171,44.1271,28795.0
2023-09-07 10:25:00,44.45,44.47,44.45,44.46,66077.0,44.1271,44.1469,44.1271,44.137,66077.0
2023-09-07 10:30:00,44.47,44.47,44.44,44.44,21767.0,44.1469,44.1469,44.1171,44.1171,21767.0
2023-09-07 10:35:00,44.45,44.49,44.44,44.48,46140.0,44.1271,44.1668,44.1171,44.1568,46140.0
2023-09-07 10:40:00,44.48,44.53,44.48,44.53,74473.0,44.1568,44.2065,44.1568,44.2065,74473.0
2023-09-07 10:45:00,44.53,44.53,44.52,44.52,30914.0,44.2065,44.2065,44.1965,44.1965,30914.0
2023-09-07 10:50:00,44.53,44.53,44.51,44.51,136822.0,44.2065,44.2065,44.1866,44.1866,136822.0
2023-09-07 10:55:00,44.51,44.53,44.51,44.53,64943.0,44.1866,44.2065,44.1866,44.2065,64943.0
2023-09-07 11:00:00,44.52,44.54,44.52,44.54,17162.0,44.1965,44.2164,44.1965,44.2164,17162.0
2023-09-07 11:05:00,44.54,44.55,44.53,44.54,23374.0,44.2164,44.2263,44.2065,44.2164,23374.0
2023-09-07 11:10:00,44.53,44.54,44.52,44.54,25304.0,44.2065,44.2164,44.1965,44.2164,25304.0
2023-09-07 11:15:00,44.53,44.54,44.53,44.54,36997.0,44.2065,44.2164,44.2065,44.2164,36997.0
2023-09-07 11:20:00,44.54,44.55,44.54,44.55,6108.0,44.2164,44.2263,44.2164,44.2263,6108.0
2023-09-07 11:25:00,44.55,44.57,44.54,44.56,40280.0,44.2263,44.2462,44.2164,44.2363,40280.0
2023-09-07 11:30:00,44.56,44.57,44.55,44.56,9789.0,44.2363,44.2462,44.2263,44.2363,9789.0
2023-09-07 11:35:00,44.57,44.58,44.56,44.57,26290.0,44.2462,44.2561,44.2363,44.2462,26290.0
2023-09-07 11:40:00,44.57,44.57,44.55,44.55,9329.0,44.2462,44.2462,44.2263,44.2263,9329.0
2023-09-07 11:45:00,44.55,44.55,44.54,44.55,9395.0,44.2263,44.2263,44.2164,44.2263,9395.0
2023-09-07 11:50:00,44.54,44.55,44.53,44.54,18071.0,44.2164,44.2263,44.2065,44.2164,18071.0
2023-09-07 11:55:00,44.53,44.55,44.53,44.54,7986.0,44.2065,44.2263,44.2065,44.2164,7986.0
2023-09-07 12:00:00,44.54,44.56,44.54,44.54,44952.0,44.2164,44.2363,44.2164,44.2164,44952.0
2023-09-07 12:05:00,44.54,44.55,44.54,44.55,3175.0,44.2164,44.2263,44.2164,44.2263,3175.0
2023-09-07 12:10:00,44.55,44.55,44.54,44.55,3541.0,44.2263,44.2263,44.2164,44.2263,3541.0
2023-09-07 12:15:00,44.55,44.55,44.54,44.55,2993.0,44.2263,44.2263,44.2164,44.2263,2993.0
2023-09-07 12:20:00,44.55,44.56,44.54,44.55,9400.0,44.2263,44.2363,44.2164,44.2263,9400.0
2023-09-07 12:25:00,44.55,44.57,44.55,44.57,10820.0,44.2263,44.2462,44.2263,44.2462,10820.0
2023-09-07 12:30:00,44.57,44.57,44.56,44.57,23986.0,44.2462,44.2462,44.2363,44.2462,23986.0
2023-09-07 12:35:00,44.57,44.57,44.56,44.57,22156.0,44.2462,44.2462,44.2363,44.2462,22156.0
2023-09-07 12:40:00,44.56,44.57,44.55,44.55,19020.0,44.2363,44.2462,44.2263,44.2263,19020.0
2023-09-07 12:45:00,44.55,44.56,44.55,44.55,10245.0,44.2263,44.2363,44.2263,44.2263,10245.0
2023-09-07 12:50:00,44.55,44.56,44.54,44.55,6867.0,44.2263,44.2363,44.2164,44.2263,6867.0
2023-09-07 12:55:00,44.55,44.56,44.53,44.54,11062.0,44.2263,44.2363,44.2065,44.2164,11062.0
2023-09-07 13:00:00,44.54,44.55,44.53,44.55,6256.0,44.2164,44.2263,44.2065,44.2263,6256.0
2023-09-07 13:05:00,44.55,44.56,44.54,44.55,40097.0,44.2263,44.2363,44.2164,44.2263,40097.0
2023-09-07 13:10:00,44.55,44.55,44.54,44.55,4148.0,44.2263,44.2263,44.2164,44.2263,4148.0
2023-09-07 13:15:00,44.55,44.57,44.54,44.57,9718.0,44.2263,44.2462,44.2164,44.2462,9718.0
2023-09-07 13:20:00,44.57,44.58,44.56,44.57,4891.0,44.2462,44.2561,44.2363,44.2462,4891.0
2023-09-07 13:25:00,44.57,44.58,44.56,44.57,10099.0,44.2462,44.2561,44.2363,44.2462,10099.0
2023-09-07 13:30:00,44.56,44.58,44.56,44.57,14508.0,44.2363,44.2561,44.2363,44.2462,14508.0
2023-09-07 13:35:00,44.57,44.57,44.55,44.55,5391.0,44.2462,44.2462,44.2263,44.2263,5391.0
2023-09-07 13:40:00,44.55,44.56,44.55,44.55,2300.0,44.2263,44.2363,44.2263,44.2263,2300.0
2023-09-07 13:45:00,44.55,44.56,44.55,44.55,9320.0,44.2263,44.2363,44.2263,44.2263,9320.0
2023-09-07 13:50:00,44.55,44.56,44.55,44.55,3761.0,44.2263,44.2363,44.2263,44.2263,3761.0
2023-09-07 13:55:00,44.55,44.56,44.55,44.55,3503.0,44.2263,44.2363,44.2263,44.2263,3503.0
2023-09-07 14:00:00,44.55,44.56,44.55,44.55,3140.0,44.2263,44.2363,44.2263,44.2263,3140.0
2023-09-07 14:05:00,44.55,44.56,44.55,44.55,7034.0,44.2263,44.2363,44.2263,44.2263,7034.0
2023-09-07 14:10:00,44.55,44.56,44.55,44.55,2407.0,44.2263,44.2363,44.2263,44.2263,2407.0
2023-09-07 14:15:00,44.55,44.56,44.55,44.55,3432.0,44.2263,44.2363,44.2263,44.2263,3432.0
2023-09-07 14:20:00,44.55,44.56,44.55,44.55,6753.0,44.2263,44.2363,44.2263,44.2263,6753.0
2023-09-07 14:25:00,44.55,44.56,44.53,44.54,24951.0,44.2263,44.2363,44.2065,44.2164,24951.0
2023-09-07 14:30:00,44.54,44.54,44.53,44.54,16826.0,44.2164,44.2164,44.2065,44.2164,16826.0
2023-09-07 14:35:00,44.54,44.55,44.53,44.55,11758.0,44.2164,44.2263,44.2065,44.2263,11758.0
2023-09-07 14:40:00,44.55,44.55,44.54,44.55,4974.0,44.2263,44.2263,44.2164,44.2263,4974.0
2023-09-07 14:45:00,44.55,44.56,44.54,44.56,5953.0,44.2263,44.2363,44.2164,44.2363,5953.0
2023-09-07 14:50:00,44.55,44.56,44.55,44.55,7434.0,44.2263,44.2363,44.2263,44.2263,7434.0
2023-09-07 14:55:00,44.55,44.57,44.55,44.56,31881.0,44.2263,44.2462,44.2263,44.2363,31881.0
2023-09-07 15:00:00,44.56,44.57,44.56,44.56,16124.0,44.2363,44.2462,44.2363,44.2363,16124.0
2023-09-07 15:05:00,44.57,44.57,44.53,44.54,19603.0,44.2462,44.2462,44.2065,44.2164,19603.0
2023-09-07 15:10:00,44.54,44.55,44.53,44.55,17141.0,44.2164,44.2263,44.2065,44.2263,17141.0
2023-09-07 15:15:00,44.55,44.56,44.54,44.55,28097.0,44.2263,44.2363,44.2164,44.2263,28097.0
2023-09-07 15:20:00,44.55,44.55,44.54,44.54,7778.0,44.2263,44.2263,44.2164,44.2164,7778.0
2023-09-07 15:25:00,44.54,44.55,44.53,44.55,16334.0,44.2164,44.2263,44.2065,44.2263,16334.0
2023-09-07 15:30:00,44.55,44.55,44.54,44.55,8441.0,44.2263,44.2263,44.2164,44.2263,8441.0
2023-09-07 15:35:00,44.55,44.55,44.54,44.55,30192.0,44.2263,44.2263,44.2164,44.2263,30192.0
2023-09-07 15:40:00,44.54,44.56,44.54,44.55,51777.0,44.2164,44.2363,44.2164,44.2263,51777.0
2023-09-07 15:45:00,44.55,44.57,44.55,44.57,48413.0,44.2263,44.2462,44.2263,44.2462,48413.0
2023-09-07 15:50:00,44.57,44.57,44.55,44.55,63705.0,44.2462,44.2462,44.2263,44.2263,63705.0
2023-09-07 15:55:00,44.55,44.57,44.55,44.56,114643.0,44.2263,44.2462,44.2263,44.2363,114643.0
2023-09-08 09:30:00,44.89,44.94,44.82,44.93,97426.0,44.5639,44.6135,44.4944,44.6036,97426.0
2023-09-08 09:35:00,44.93,44.94,44.9,44.9,66565.0,44.6036,44.6135,44.5738,44.5738,66565.0
2023-09-08 09:40:00,44.9,44.9,44.88,44.89,24951.0,44.5738,44.5738,44.5539,44.5639,24951.0
2023-09-08 09:45:00,44.88,44.89,44.86,44.89,52668.0,44.5539,44.5639,44.5341,44.5639,52668.0
2023-09-08 09:50:00,44.89,44.91,44.89,44.89,17580.0,44.5639,44.5837,44.5639,44.5639,17580.0
2023-09-08 09:55:00,44.89,44.9,44.88,44.9,34510.0,44.5639,44.5738,44.5539,44.5738,34510.0
2023-09-08 10:00:00,44.91,44.97,44.91,44.97,39684.0,44.5837,44.6433,44.5837,44.6433,39684.0
2023-09-08 10:05:00,44.97,44.99,44.96,44.98,97340.0,44.6433,44.6631,44.6333,44.6532,97340.0
2023-09-08 10:10:00,44.98,45.02,44.98,45.01,36565.0,44.6532,44.6929,44.6532,44.683,36565.0
2023-09-08 10:15:00,45.01,45.03,45.0,45.02,17529.0,44.683,44.7028,44.6731,44.6929,17529.0
2023-09-08 10:20:00,45.02,45.03,45.0,45.0,43575.0,44.6929,44.7028,44.6731,44.6731,43575.0
2023-09-08 10:25:00,45.0,45.0,44.99,45.0,13293.0,44.6731,44.6731,44.6631,44.6731,13293.0
2023-09-08 10:30:00,45.0,45.01,44.97,44.98,25767.0,44.6731,44.683,44.6433,44.6532,25767.0
2023-09-08 10:35:00,44.99,45.0,44.98,44.98,10145.0,44.6631,44.6731,44.6532,44.6532,10145.0
2023-09-08 10:40:00,44.98,44.99,44.96,44.98,26595.0,44.6532,44.6631,44.6333,44.6532,26595.0
2023-09-08 10:45:00,44.98,44.99,44.97,44.98,14492.0,44.6532,44.6631,44.6433,44.6532,14492.0
2023-09-08 10:50:00,44.98,45.0,44.97,44.98,53077.0,44.6532,44.6731,44.6433,44.6532,53077.0
2023-09-08 10:55:00,44.98,44.99,44.97,44.97,16299.0,44.6532,44.6631,44.6433,44.6433,16299.0
2023-09-08 11:00:00,44.96,44.96,44.93,44.95,332941.0,44.6333,44.6333,44.6036,44.6234,332941.0
2023-09-08 11:05:00,44.95,44.96,44.92,44.94,85554.0,44.6234,44.6333,44.5936,44.6135,85554.0
2023-09-08 11:10:00,44.94,44.96,44.93,44.96,20602.0,44.6135,44.6333,44.6036,44.6333,20602.0
2023-09-08 11:15:00,44.96,44.97,44.95,44.97,54978.0,44.6333,44.6433,44.6234,44.6433,54978.0
2023-09-08 11:20:00,44.97,44.97,44.95,44.96,17138.0,44.6433,44.6433,44.6234,44.6333,17138.0
2023-09-08 11:25:00,44.96,44.98,44.95,44.97,26624.0,44.6333,44.6532,44.6234,44.6433,26624.0
2023-09-08 11:30:00,44.97,44.98,44.96,44.98,24967.0,44.6433,44.6532,44.6333,44.6532,24967.0
2023-09-08 11:35:00,44.97,44.98,44.96,44.97,4320.0,44.6433,44.6532,44.6333,44.6433,4320.0
2023-09-08 11:40:00,44.97,44.97,44.95,44.95,4689.0,44.6433,44.6433,44.6234,44.6234,4689.0
2023-09-08 11:45:00,44.96,44.96,44.94,44.96,18027.0,44.6333,44.6333,44.6135,44.6333,18027.0
2023-09-08 11:50:00,44.96,44.96,44.95,44.96,3532.0,44.6333,44.6333,44.6234,44.6333,3532.0
2023-09-08 11:55:00,44.96,44.97,44.94,44.96,27428.0,44.6333,44.6433,44.6135,44.6333,27428.0
2023-09-08 12:00:00,44.96,44.96,44.94,44.95,20885.0,44.6333,44.6333,44.6135,44.6234,20885.0
2023-09-08 12:05:00,44.95,44.96,44.94,44.96,3843.0,44.6234,44.6333,44.6135,44.6333,3843.0
2023-09-08 12:10:00,44.96,44.98,44.96,44.97,28728.0,44.6333,44.6532,44.6333,44.6433,28728.0
2023-09-08 12:15:00,44.97,44.98,44.97,44.98,4067.0,44.6433,44.6532,44.6433,44.6532,4067.0
2023-09-08 12:20:00,44.98,44.98,44.97,44.98,25614.0,44.6532,44.6532,44.6433,44.6532,25614.0
2023-09-08 12:25:00,44.98,44.98,44.96,44.96,7269.0,44.6532,44.6532,44.6333,44.6333,7269.0
2023-09-08 12:30:00,44.96,44.97,44.94,44.95,8101.0,44.6333,44.6433,44.6135,44.6234,8101.0
2023-09-08 12:35:00,44.95,44.95,44.94,44.95,1915.0,44.6234,44.6234,44.6135,44.6234,1915.0
2023-09-08 12:40:00,44.95,44.97,44.95,44.97,24018.0,44.6234,44.6433,44.6234,44.6433,24018.0
2023-09-08 12:45:00,44.97,44.97,44.95,44.96,11425.0,44.6433,44.6433,44.6234,44.6333,11425.0
2023-09-08 12:50:00,44.96,44.97,44.95,44.97,5325.0,44.6333,44.6433,44.6234,44.6433,5325.0
2023-09-08 12:55:00,44.97,44.98,44.96,44.97,4222.0,44.6433,44.6532,44.6333,44.6433,4222.0
2023-09-08 13:00:00,44.97,44.98,44.95,44.96,12194.0,44.6433,44.6532,44.6234,44.6333,12194.0
2023-09-08 13:05:00,44.97,44.97,44.96,44.97,36007.0,44.6433,44.6433,44.6333,44.6433,36007.0
2023-09-08 13:10:00,44.98,44.99,44.96,44.98,22577.0,44.6532,44.6631,44.6333,44.6532,22577.0
2023-09-08 13:15:00,44.98,45.01,44.98,45.01,14494.0,44.6532,44.683,44.6532,44.683,14494.0
2023-09-08 13:20:00,45.01,45.01,45.0,45.01,12382.0,44.683,44.683,44.6731,44.683,12382.0
2023-09-08 13:25:00,45.0,45.01,44.98,44.99,142095.0,44.6731,44.683,44.6532,44.6631,142095.0
2023-09-08 13:30:00,44.98,45.01,44.98,45.01,19834.0,44.6532,44.683,44.6532,44.683,19834.0
2023-09-08 13:35:00,45.01,45.01,45.0,45.01,4210.0,44.683,44.683,44.6731,44.683,4210.0
2023-09-08 13:40:00,45.01,45.02,45.0,45.0,7770.0,44.683,44.6929,44.6731,44.6731,7770.0
2023-09-08 13:45:00,45.01,45.01,45.0,45.01,7664.0,44.683,44.683,44.6731,44.683,7664.0
2023-09-08 13:50:00,45.01,45.01,45.0,45.0,7099.0,44.683,44.683,44.6731,44.6731,7099.0
2023-09-08 13:55:00,44.99,45.01,44.99,45.01,7145.0,44.6631,44.683,44.6631,44.683,7145.0
2023-09-08 14:00:00,45.01,45.02,45.0,45.02,4522.0,44.683,44.6929,44.6731,44.6929,4522.0
2023-09-08 14:05:00,45.02,45.02,45.0,45.01,9604.0,44.6929,44.6929,44.6731,44.683,9604.0
2023-09-08 14:10:00,45.01,45.01,44.98,44.98,40684.0,44.683,44.683,44.6532,44.6532,40684.0
2023-09-08 14:15:00,44.98,44.99,44.98,44.98,3275.0,44.6532,44.6631,44.6532,44.6532,3275.0
2023-09-08 14:20:00,44.98,44.99,44.97,44.98,18249.0,44.6532,44.6631,44.6433,44.6532,18249.0
2023-09-08 14:25:00,44.97,44.99,44.97,44.98,8384.0,44.6433,44.6631,44.6433,44.6532,8384.0
2023-09-08 14:30:00,44.99,44.99,44.97,44.98,13773.0,44.6631,44.6631,44.6433,44.6532,13773.0
2023-09-08 14:35:00,44.98,45.0,44.97,44.98,18920.0,44.6532,44.6731,44.6433,44.6532,18920.0
2023-09-08 14:40:00,44.98,45.0,44.97,45.0,21461.0,44.6532,44.6731,44.6433,44.6731,21461.0
2023-09-08 14:45:00,44.99,45.0,44.98,44.99,6284.0,44.6631,44.6731,44.6532,44.6631,6284.0
2023-09-08 14:50:00,44.98,45.0,44.98,44.99,26533.0,44.6532,44.6731,44.6532,44.6631,26533.0
2023-09-08 14:55:00,44.99,45.0,44.98,44.99,21255.0,44.6631,44.6731,44.6532,44.6631,21255.0
2023-09-08 15:00:00,44.98,44.99,44.97,44.98,10205.0,44.6532,44.6631,44.6433,44.6532,10205.0
2023-09-08 15:05:00,44.98,44.99,44.97,44.98,9637.0,44.6532,44.6631,44.6433,44.6532,9637.0
2023-09-08 15:10:00,44.98,44.99,44.97,44.98,18849.0,44.6532,44.6631,44.6433,44.6532,18849.0
2023-09-08 15:15:00,44.98,44.98,44.97,44.98,7611.0,44.6532,44.6532,44.6433,44.6532,7611.0
2023-09-08 15:20:00,44.98,44.98,44.96,44.98,43915.0,44.6532,44.6532,44.6333,44.6532,43915.0
2023-09-08 15:25:00,44.97,44.98,44.97,44.98,4441.0,44.6433,44.6532,44.6433,44.6532,4441.0
2023-09-08 15:30:00,44.98,44.99,44.97,44.99,17878.0,44.6532,44.6631,44.6433,44.6631,17878.0
2023-09-08 15:35:00,44.99,44.99,44.97,44.98,38899.0,44.6631,44.6631,44.6433,44.6532,38899.0
2023-09-08 15:40:00,44.98,44.99,44.96,44.98,44015.0,44.6532,44.6631,44.6333,44.6532,44015.0
2023-09-08 15:45:00,44.98,44.98,44.97,44.98,17590.0,44.6532,44.6532,44.6433,44.6532,17590.0
2023-09-08 15:50:00,44.98,44.99,44.97,44.98,42017.0,44.6532,44.6631,44.6433,44.6532,42017.0
2023-09-08 15:55:00,44.98,45.01,44.98,45.01,87063.0,44.6532,44.683,44.6532,44.683,87063.0
2023-09-11 09:30:00,45.36,45.41,45.31,45.38,113925.0,45.0304,45.0801,44.9808,45.0503,113925.0
2023-09-11 09:35:00,45.38,45.39,45.33,45.34,50914.0,45.0503,45.0602,45.0007,45.0106,50914.0
2023-09-11 09:40:00,45.34,45.34,45.31,45.33,30802.0,45.0106,45.0106,44.9808,45.0007,30802.0
2023-09-11 09:45:00,45.33,45.33,45.28,45.3,49097.0,45.0007,45.0007,44.951,44.9709,49097.0
2023-09-11 09:50:00,45.3,45.3,45.27,45.29,40757.0,44.9709,44.9709,44.9411,44.961,40757.0
2023-09-11 09:55:00,45.3,45.3,45.26,45.27,26149.0,44.9709,44.9709,44.9312,44.9411,26149.0
2023-09-11 10:00:00,45.27,45.31,45.26,45.3,50747.0,44.9411,44.9808,44.9312,44.9709,50747.0
2023-09-11 10:05:00,45.3,45.33,45.3,45.33,35594.0,44.9709,45.0007,44.9709,45.0007,35594.0
2023-09-11 10:10:00,45.33,45.34,45.3,45.32,39780.0,45.0007,45.0106,44.9709,44.9907,39780.0
2023-09-11 10:15:00,45.32,45.34,45.31,45.34,40846.0,44.9907,45.0106,44.9808,45.0106,40846.0
2023-09-11 10:20:00,45.33,45.35,45.33,45.34,20237.0,45.0007,45.0205,45.0007,45.0106,20237.0
2023-09-11 10:25:00,45.34,45.37,45.34,45.36,29845.0,45.0106,45.0404,45.0106,45.0304,29845.0
2023-09-11 10:30:00,45.36,45.36,45.33,45.33,60357.0,45.0304,45.0304,45.0007,45.0007,60357.0
2023-09-11 10:35:00,45.33,45.35,45.33,45.34,47025.0,45.0007,45.0205,45.0007,45.0106,47025.0
2023-09-11 10:40:00,45.35,45.37,45.34,45.37,60531.0,45.0205,45.0404,45.0106,45.0404,60531.0
2023-09-11 10:45:00,45.37,45.39,45.36,45.39,43953.0,45.0404,45.0602,45.0304,45.0602,43953.0
2023-09-11 10:50:00,45.39,45.39,45.37,45.38,22898.0,45.0602,45.0602,45.0404,45.0503,22898.0
2023-09-11 10:55:00,45.38,45.38,45.36,45.37,53901.0,45.0503,45.0503,45.0304,45.0404,53901.0
2023-09-11 11:00:00,45.37,45.37,45.34,45.35,34913.0,45.0404,45.0404,45.0106,45.0205,34913.0
2023-09-11 11:05:00,45.36,45.37,45.34,45.35,32166.0,45.0304,45.0404,45.0106,45.0205,32166.0
2023-09-11 11:10:00,45.34,45.36,45.34,45.35,20091.0,45.0106,45.0304,45.0106,45.0205,20091.0
2023-09-11 11:15:00,45.34,45.36,45.34,45.36,18758.0,45.0106,45.0304,45.0106,45.0304,18758.0
2023-09-11 11:20:00,45.36,45.37,45.35,45.37,13639.0,45.0304,45.0404,45.0205,45.0404,13639.0
2023-09-11 11:25:00,45.37,45.38,45.36,45.37,24725.0,45.0404,45.0503,45.0304,45.0404,24725.0
2023-09-11 11:30:00,45.36,45.37,45.35,45.36,19612.0,45.0304,45.0404,45.0205,45.0304,19612.0
2023-09-11 11:35:00,45.35,45.36,45.35,45.35,20199.0,45.0205,45.0304,45.0205,45.0205,20199.0
2023-09-11 11:40:00,45.35,45.35,45.33,45.34,7673.0,45.0205,45.0205,45.0007,45.0106,7673.0
2023-09-11 11:45:00,45.33,45.35,45.32,45.35,20583.0,45.0007,45.0205,44.9907,45.0205,20583.0
2023-09-11 11:50:00,45.34,45.35,45.34,45.34,4738.0,45.0106,45.0205,45.0106,45.0106,4738.0
2023-09-11 11:55:00,45.35,45.36,45.34,45.35,15828.0,45.0205,45.0304,45.0106,45.0205,15828.0
2023-09-11 12:00:00,45.35,45.37,45.35,45.37,29302.0,45.0205,45.0404,45.0205,45.0404,29302.0
2023-09-11 12:05:00,45.36,45.38,45.36,45.38,22303.0,45.0304,45.0503,45.0304,45.0503,22303.0
2023-09-11 12:10:00,45.38,45.38,45.37,45.38,6412.0,45.0503,45.0503,45.0404,45.0503,6412.0
2023-09-11 12:15:00,45.38,45.39,45.38,45.39,11300.0,45.0503,45.0602,45.0503,45.0602,11300.0
2023-09-11 12:20:00,45.39,45.39,45.38,45.38,37470.0,45.0602,45.0602,45.0503,45.0503,37470.0
2023-09-11 12:25:00,45.37,45.4,45.37,45.39,43968.0,45.0404,45.0702,45.0404,45.0602,43968.0
2023-09-11 12:30:00,45.39,45.4,45.38,45.39,22733.0,45.0602,45.0702,45.0503,45.0602,22733.0
2023-09-11 12:35:00,45.39,45.39,45.38,45.38,10559.0,45.0602,45.0602,45.0503,45.0503,10559.0
2023-09-11 12:40:00,45.39,45.39,45.38,45.38,10988.0,45.0602,45.0602,45.0503,45.0503,10988.0
2023-09-11 12:45:00,45.39,45.39,45.38,45.38,25242.0,45.0602,45.0602,45.0503,45.0503,25242.0
2023-09-11 12:50:00,45.38,45.39,45.37,45.39,21750.0,45.0503,45.0602,45.0404,45.0602,21750.0
2023-09-11 12:55:00,45.38,45.39,45.38,45.39,24593.0,45.0503,45.0602,45.0503,45.0602,24593.0
2023-09-11 13:00:00,45.39,45.4,45.38,45.4,41823.0,45.0602,45.0702,45.0503,45.0702,41823.0
2023-09-11 13:05:00,45.4,45.4,45.38,45.39,23206.0,45.0702,45.0702,45.0503,45.0602,23206.0
2023-09-11 13:10:00,45.39,45.4,45.38,45.38,6414.0,45.0602,45.0702,45.0503,45.0503,6414.0
2023-09-11 13:15:00,45.39,45.4,45.38,45.4,7138.0,45.0602,45.0702,45.0503,45.0702,7138.0
2023-09-11 13:20:00,45.39,45.4,45.39,45.4,3108.0,45.0602,45.0702,45.0602,45.0702,3108.0
2023-09-11 13:25:00,45.4,45.4,45.39,45.39,2300.0,45.0702,45.0702,45.0602,45.0602,2300.0
2023-09-11 13:30:00,45.4,45.4,45.39,45.4,9588.0,45.0702,45.0702,45.0602,45.0702,9588.0
2023-09-11 13:35:00,45.4,45.41,45.39,45.41,16510.0,45.0702,45.0801,45.0602,45.0801,16510.0
2023-09-11 13:40:00,45.4,45.41,45.4,45.41,13643.0,45.0702,45.0801,45.0702,45.0801,13643.0
2023-09-11 13:45:00,45.41,45.41,45.4,45.4,5008.0,45.0801,45.0801,45.0702,45.0702,5008.0
2023-09-11 13:50:00,45.41,45.41,45.4,45.41,4483.0,45.0801,45.0801,45.0702,45.0801,4483.0
2023-09-11 13:55:00,45.41,45.41,45.39,45.39,27788.0,45.0801,45.0801,45.0602,45.0602,27788.0
2023-09-11 14:00:00,45.4,45.4,45.39,45.4,1431.0,45.0702,45.0702,45.0602,45.0702,1431.0
2023-09-11 14:05:00,45.4,45.4,45.39,45.4,3059.0,45.0702,45.0702,45.0602,45.0702,3059.0
2023-09-11 14:10:00,45.4,45.42,45.39,45.41,16656.0,45.0702,45.09,45.0602,45.0801,16656.0
2023-09-11 14:15:00,45.42,45.42,45.41,45.42,10333.0,45.09,45.09,45.0801,45.09,10333.0
2023-09-11 14:20:00,45.42,45.42,45.41,45.42,4147.0,45.09,45.09,45.0801,45.09,4147.0
2023-09-11 14:25:00,45.42,45.42,45.41,45.42,14065.0,45.09,45.09,45.0801,45.09,14065.0
2023-09-11 14:30:00,45.42,45.43,45.42,45.43,5893.0,45.09,45.0999,45.09,45.0999,5893.0
2023-09-11 14:35:00,45.43,45.43,45.42,45.43,16095.0,45.0999,45.0999,45.09,45.0999,16095.0
2023-09-11 14:40:00,45.43,45.43,45.42,45.43,16458.0,45.0999,45.0999,45.09,45.0999,16458.0
2023-09-11 14:45:00,45.43,45.43,45.42,45.43,7226.0,45.0999,45.0999,45.09,45.0999,7226.0
2023-09-11 14:50:00,45.43,45.43,45.42,45.43,11395.0,45.0999,45.0999,45.09,45.0999,11395.0
2023-09-11 14:55:00,45.43,45.43,45.42,45.43,7630.0,45.0999,45.0999,45.09,45.0999,7630.0
2023-09-11 15:00:00,45.43,45.43,45.42,45.43,5166.0,45.0999,45.0999,45.09,45.0999,5166.0
2023-09-11 15:05:00,45.43,45.43,45.42,45.43,8246.0,45.0999,45.0999,45.09,45.0999,8246.0
2023-09-11 15:10:00,45.43,45.43,45.42,45.43,13241.0,45.0999,45.0999,45.09,45.0999,13241.0
2023-09-11 15:15:00,45.43,45.43,45.42,45.43,15148.0,45.0999,45.0999,45.09,45.0999,15148.0
2023-09-11 15:20:00,45.43,45.44,45.42,45.44,31288.0,45.0999,45.1099,45.09,45.1099,31288.0
2023-09-11 15:25:00,45.44,45.44,45.43,45.43,11207.0,45.1099,45.1099,45.0999,45.0999,11207.0
2023-09-11 15:30:00,45.44,45.44,45.43,45.43,17431.0,45.1099,45.1099,45.0999,45.0999,17431.0
2023-09-11 15:35:00,45.43,45.44,45.43,45.44,16983.0,45.0999,45.1099,45.0999,45.1099,16983.0
2023-09-11 15:40:00,45.44,45.44,45.43,45.44,27156.0,45.1099,45.1099,45.0999,45.1099,27156.0
2023-09-11 15:45:00,45.44,45.44,45.43,45.43,87949.0,45.1099,45.1099,45.0999,45.0999,87949.0
2023-09-11 15:50:00,45.44,45.44,45.43,45.44,43802.0,45.1099,45.1099,45.0999,45.1099,43802.0
2023-09-11 15:55:00,45.44,45.46,45.43,45.46,152806.0,45.1099,45.1297,45.0999,45.1297,152806.0
2023-09-12 09:30:00,45.12,45.12,44.98,45.0,146520.0,44.7922,44.7922,44.6532,44.6731,146520.0
2023-09-12 09:35:00,45.01,45.02,45.0,45.02,68427.0,44.683,44.6929,44.6731,44.6929,68427.0
2023-09-12 09:40:00,45.02,45.05,45.02,45.05,41750.0,44.6929,44.7227,44.6929,44.7227,41750.0
2023-09-12 09:45:00,45.05,45.05,45.02,45.02,61039.0,44.7227,44.7227,44.6929,44.6929,61039.0
2023-09-12 09:50:00,45.02,45.04,45.02,45.04,22943.0,44.6929,44.7128,44.6929,44.7128,22943.0
2023-09-12 09:55:00,45.04,45.06,45.03,45.05,19088.0,44.7128,44.7326,44.7028,44.7227,19088.0
2023-09-12 10:00:00,45.05,45.05,45.04,45.05,14643.0,44.7227,44.7227,44.7128,44.7227,14643.0
2023-09-12 10:05:00,45.04,45.05,45.03,45.05,33045.0,44.7128,44.7227,44.7028,44.7227,33045.0
2023-09-12 10:10:00,45.04,45.07,45.03,45.07,15945.0,44.7128,44.7425,44.7028,44.7425,15945.0
2023-09-12 10:15:00,45.07,45.08,45.05,45.08,36945.0,44.7425,44.7525,44.7227,44.7525,36945.0
2023-09-12 10:20:00,45.07,45.08,45.05,45.05,38148.0,44.7425,44.7525,44.7227,44.7227,38148.0
2023-09-12 10:25:00,45.05,45.06,45.04,45.05,33000.0,44.7227,44.7326,44.7128,44.7227,33000.0
2023-09-12 10:30:00,45.05,45.08,45.04,45.07,20505.0,44.7227,44.7525,44.7128,44.7425,20505.0
2023-09-12 10:35:00,45.07,45.08,45.06,45.06,17694.0,44.7425,44.7525,44.7326,44.7326,17694.0
2023-09-12 10:40:00,45.07,45.08,45.05,45.05,85540.0,44.7425,44.7525,44.7227,44.7227,85540.0
2023-09-12 10:45:00,45.05,45.07,45.04,45.05,84883.0,44.7227,44.7425,44.7128,44.7227,84883.0
2023-09-12 10:50:00,45.05,45.06,45.04,45.05,16998.0,44.7227,44.7326,44.7128,44.7227,16998.0
2023-09-12 10:55:00,45.05,45.05,45.04,45.05,17989.0,44.7227,44.7227,44.7128,44.7227,17989.0
2023-09-12 11:00:00,45.05,45.07,45.04,45.07,42778.0,44.7227,44.7425,44.7128,44.7425,42778.0
2023-09-12 11:05:00,45.07,45.07,45.04,45.05,47734.0,44.7425,44.7425,44.7128,44.7227,47734.0
2023-09-12 11:10:00,45.05,45.06,45.04,45.05,67455.0,44.7227,44.7326,44.7128,44.7227,67455.0
2023-09-12 11:15:00,45.05,45.06,45.05,45.05,15428.0,44.7227,44.7326,44.7227,44.7227,15428.0
2023-09-12 11:20:00,45.06,45.07,45.05,45.05,15403.0,44.7326,44.7425,44.7227,44.7227,15403.0
2023-09-12 11:25:00,45.05,45.06,45.05,45.06,4301.0,44.7227,44.7326,44.7227,44.7326,4301.0
2023-09-12 11:30:00,45.05,45.07,45.05,45.07,9322.0,44.7227,44.7425,44.7227,44.7425,9322.0
2023-09-12 11:35:00,45.07,45.07,45.05,45.05,19584.0,44.7425,44.7425,44.7227,44.7227,19584.0
2023-09-12 11:40:00,45.05,45.08,45.05,45.07,21116.0,44.7227,44.7525,44.7227,44.7425,21116.0
2023-09-12 11:45:00,45.07,45.08,45.06,45.08,14583.0,44.7425,44.7525,44.7326,44.7525,14583.0
2023-09-12 11:50:00,45.08,45.08,45.07,45.08,6789.0,44.7525,44.7525,44.7425,44.7525,6789.0
2023-09-12 11:55:00,45.08,45.08,45.06,45.07,15497.0,44.7525,44.7525,44.7326,44.7425,15497.0
2023-09-12 12:00:00,45.07,45.07,45.06,45.07,10633.0,44.7425,44.7425,44.7326,44.7425,10633.0
2023-09-12 12:05:00,45.07,45.08,45.06,45.08,14236.0,44.7425,44.7525,44.7326,44.7525,14236.0
2023-09-12 12:10:00,45.08,45.08,45.07,45.08,4788.0,44.7525,44.7525,44.7425,44.7525,4788.0
2023-09-12 12:15:00,45.08,45.09,45.07,45.09,16370.0,44.7525,44.7624,44.7425,44.7624,16370.0
2023-09-12 12:20:00,45.09,45.1,45.08,45.09,16008.0,44.7624,44.7723,44.7525,44.7624,16008.0
2023-09-12 12:25:00,45.1,45.1,45.08,45.09,14315.0,44.7723,44.7723,44.7525,44.7624,14315.0
2023-09-12 12:30:00,45.09,45.09,45.07,45.07,18023.0,44.7624,44.7624,44.7425,44.7425,18023.0
2023-09-12 12:35:00,45.07,45.08,45.07,45.08,6761.0,44.7425,44.7525,44.7425,44.7525,6761.0
2023-09-12 12:40:00,45.07,45.09,45.07,45.09,17323.0,44.7425,44.7624,44.7425,44.7624,17323.0
2023-09-12 12:45:00,45.09,45.09,45.08,45.09,3823.0,44.7624,44.7624,44.7525,44.7624,3823.0
2023-09-12 12:50:00,45.09,45.09,45.07,45.08,24410.0,44.7624,44.7624,44.7425,44.7525,24410.0
2023-09-12 12:55:00,45.08,45.08,45.07,45.08,15041.0,44.7525,44.7525,44.7425,44.7525,15041.0
2023-09-12 13:00:00,45.08,45.12,45.07,45.12,46103.0,44.7525,44.7922,44.7425,44.7922,46103.0
2023-09-12 13:05:00,45.12,45.12,45.11,45.12,14491.0,44.7922,44.7922,44.7823,44.7922,14491.0
2023-09-12 13:10:00,45.12,45.12,45.1,45.11,30006.0,44.7922,44.7922,44.7723,44.7823,30006.0
2023-09-12 13:15:00,45.11,45.11,45.1,45.11,15367.0,44.7823,44.7823,44.7723,44.7823,15367.0
2023-09-12 13:20:00,45.11,45.15,45.11,45.14,37135.0,44.7823,44.822,44.7823,44.812,37135.0
2023-09-12 13:25:00,45.14,45.14,45.12,45.13,29700.0,44.812,44.812,44.7922,44.8021,29700.0
2023-09-12 13:30:00,45.14,45.14,45.12,45.13,10010.0,44.812,44.812,44.7922,44.8021,10010.0
2023-09-12 13:35:00,45.13,45.13,45.12,45.12,21537.0,44.8021,44.8021,44.7922,44.7922,21537.0
2023-09-12 13:40:00,45.12,45.13,45.09,45.1,31781.0,44.7922,44.8021,44.7624,44.7723,31781.0
2023-09-12 13:45:00,45.1,45.1,45.09,45.09,10810.0,44.7723,44.7723,44.7624,44.7624,10810.0
2023-09-12 13:50:00,45.09,45.11,45.08,45.09,53825.0,44.7624,44.7823,44.7525,44.7624,53825.0
2023-09-12 13:55:00,45.09,45.1,45.08,45.09,24188.0,44.7624,44.7723,44.7525,44.7624,24188.0
2023-09-12 14:00:00,45.09,45.09,45.08,45.09,12572.0,44.7624,44.7624,44.7525,44.7624,12572.0
2023-09-12 14:05:00,45.09,45.1,45.08,45.09,18586.0,44.7624,44.7723,44.7525,44.7624,18586.0
2023-09-12 14:10:00,45.09,45.1,45.09,45.09,5952.0,44.7624,44.7723,44.7624,44.7624,5952.0
2023-09-12 14:15:00,45.09,45.1,45.09,45.09,16386.0,44.7624,44.7723,44.7624,44.7624,16386.0
2023-09-12 14:20:00,45.09,45.1,45.09,45.09,9265.0,44.7624,44.7723,44.7624,44.7624,9265.0
2023-09-12 14:25:00,45.09,45.1,45.09,45.09,8347.0,44.7624,44.7723,44.7624,44.7624,8347.0
2023-09-12 14:30:00,45.09,45.1,45.08,45.09,25611.0,44.7624,44.7723,44.7525,44.7624,25611.0
2023-09-12 14:35:00,45.09,45.1,45.08,45.09,28414.0,44.7624,44.7723,44.7525,44.7624,28414.0
2023-09-12 14:40:00,45.09,45.1,45.08,45.09,23404.0,44.7624,44.7723,44.7525,44.7624,23404.0
2023-09-12 14:45:00,45.09,45.1,45.08,45.09,42358.0,44.7624,44.7723,44.7525,44.7624,42358.0
2023-09-12 14:50:00,45.09,45.1,45.08,45.1,83625.0,44.7624,44.7723,44.7525,44.7723,83625.0
2023-09-12 14:55:00,45.09,45.1,45.09,45.09,33538.0,44.7624,44.7723,44.7624,44.7624,33538.0
2023-09-12 15:00:00,45.09,45.1,45.08,45.09,579795.0,44.7624,44.7723,44.7525,44.7624,579795.0
2023-09-12 15:05:00,45.09,45.1,45.09,45.09,12445.0,44.7624,44.7723,44.7624,44.7624,12445.0
2023-09-12 15:10:00,45.09,45.1,45.09,45.09,85776.0,44.7624,44.7723,44.7624,44.7624,85776.0
2023-09-12 15:15:00,45.09,45.1,45.09,45.09,29673.0,44.7624,44.7723,44.7624,44.7624,29673.0
2023-09-12 15:20:00,45.09,45.1,45.08,45.08,73681.0,44.7624,44.7723,44.7525,44.7525,73681.0
2023-09-12 15:25:00,45.09,45.09,45.07,45.08,30441.0,44.7624,44.7624,44.7425,44.7525,30441.0
2023-09-12 15:30:00,45.08,45.09,45.08,45.09,21700.0,44.7525,44.7624,44.7525,44.7624,21700.0
2023-09-12 15:35:00,45.09,45.09,45.08,45.09,243285.0,44.7624,44.7624,44.7525,44.7624,243285.0
2023-09-12 15:40:00,45.09,45.11,45.08,45.1,55943.0,44.7624,44.7823,44.7525,44.7723,55943.0
2023-09-12 15:45:00,45.1,45.1,45.08,45.09,33523.0,44.7723,44.7723,44.7525,44.7624,33523.0
2023-09-12 15:50:00,45.09,45.1,45.08,45.09,70319.0,44.7624,44.7723,44.7525,44.7624,70319.0
2023-09-12 15:55:00,45.09,45.1,45.07,45.08,179411.0,44.7624,44.7723,44.7425,44.7525,179411.0
2023-09-13 09:30:00,45.15,45.18,45.07,45.16,140260.0,44.822,44.8518,44.7425,44.8319,140260.0
2023-09-13 09:35:00,45.16,45.18,45.15,45.18,22104.0,44.8319,44.8518,44.822,44.8518,22104.0
2023-09-13 09:40:00,45.18,45.19,45.13,45.14,83650.0,44.8518,44.8617,44.8021,44.812,83650.0
2023-09-13 09:45:00,45.15,45.16,45.1,45.12,44065.0,44.822,44.8319,44.7723,44.7922,44065.0
2023-09-13 09:50:00,45.12,45.13,45.07,45.08,35893.0,44.7922,44.8021,44.7425,44.7525,35893.0
2023-09-13 09:55:00,45.08,45.12,45.07,45.11,27102.0,44.7525,44.7922,44.7425,44.7823,27102.0
2023-09-13 10:00:00,45.11,45.11,45.07,45.08,19024.0,44.7823,44.7823,44.7425,44.7525,19024.0
2023-09-13 10:05:00,45.07,45.08,45.06,45.08,28965.0,44.7425,44.7525,44.7326,44.7525,28965.0
2023-09-13 10:10:00,45.07,45.09,45.06,45.07,28949.0,44.7425,44.7624,44.7326,44.7425,28949.0
2023-09-13 10:15:00,45.07,45.08,45.05,45.05,20606.0,44.7425,44.7525,44.7227,44.7227,20606.0
2023-09-13 10:20:00,45.06,45.08,45.05,45.08,32556.0,44.7326,44.7525,44.7227,44.7525,32556.0
2023-09-13 10:25:00,45.08,45.11,45.08,45.11,26094.0,44.7525,44.7823,44.7525,44.7823,26094.0
2023-09-13 10:30:00,45.11,45.13,45.1,45.12,18065.0,44.7823,44.8021,44.7723,44.7922,18065.0
2023-09-13 10:35:00,45.12,45.16,45.11,45.15,14280.0,44.7922,44.8319,44.7823,44.822,14280.0
2023-09-13 10:40:00,45.16,45.18,45.15,45.17,29307.0,44.8319,44.8518,44.822,44.8418,29307.0
2023-09-13 10:45:00,45.17,45.17,45.14,45.15,14234.0,44.8418,44.8418,44.812,44.822,14234.0
2023-09-13 10:50:00,45.15,45.17,45.14,45.17,19918.0,44.822,44.8418,44.812,44.8418,19918.0
2023-09-13 10:55:00,45.16,45.17,45.16,45.17,5374.0,44.8319,44.8418,44.8319,44.8418,5374.0
2023-09-13 11:00:00,45.18,45.18,45.16,45.18,8962.0,44.8518,44.8518,44.8319,44.8518,8962.0
2023-09-13 11:05:00,45.18,45.19,45.17,45.18,22181.0,44.8518,44.8617,44.8418,44.8518,22181.0
2023-09-13 11:10:00,45.18,45.19,45.17,45.18,8348.0,44.8518,44.8617,44.8418,44.8518,8348.0
2023-09-13 11:15:00,45.18,45.19,45.17,45.17,13814.0,44.8518,44.8617,44.8418,44.8418,13814.0
2023-09-13 11:20:00,45.18,45.19,45.16,45.19,10268.0,44.8518,44.8617,44.8319,44.8617,10268.0
2023-09-13 11:25:00,45.19,45.19,45.17,45.18,14421.0,44.8617,44.8617,44.8418,44.8518,14421.0
2023-09-13 11:30:00,45.18,45.18,45.16,45.16,9251.0,44.8518,44.8518,44.8319,44.8319,9251.0
2023-09-13 11:35:00,45.16,45.16,45.15,45.16,2878.0,44.8319,44.8319,44.822,44.8319,2878.0
2023-09-13 11:40:00,45.16,45.17,45.16,45.16,11969.0,44.8319,44.8418,44.8319,44.8319,11969.0
2023-09-13 11:45:00,45.16,45.18,45.16,45.17,13927.0,44.8319,44.8518,44.8319,44.8418,13927.0
2023-09-13 11:50:00,45.17,45.17,45.14,45.15,33241.0,44.8418,44.8418,44.812,44.822,33241.0
2023-09-13 11:55:00,45.15,45.17,45.14,45.17,13192.0,44.822,44.8418,44.812,44.8418,13192.0
2023-09-13 12:00:00,45.17,45.18,45.16,45.16,6351.0,44.8418,44.8518,44.8319,44.8319,6351.0
2023-09-13 12:05:00,45.16,45.17,45.16,45.16,8876.0,44.8319,44.8418,44.8319,44.8319,8876.0
2023-09-13 12:10:00,45.16,45.16,45.15,45.16,2700.0,44.8319,44.8319,44.822,44.8319,2700.0
2023-09-13 12:15:00,45.16,45.17,45.15,45.17,11093.0,44.8319,44.8418,44.822,44.8418,11093.0
2023-09-13 12:20:00,45.17,45.18,45.16,45.16,12349.0,44.8418,44.8518,44.8319,44.8319,12349.0
2023-09-13 12:25:00,45.16,45.18,45.16,45.18,3184.0,44.8319,44.8518,44.8319,44.8518,3184.0
2023-09-13 12:30:00,45.18,45.18,45.16,45.17,9581.0,44.8518,44.8518,44.8319,44.8418,9581.0
2023-09-13 12:35:00,45.18,45.18,45.16,45.17,2268.0,44.8518,44.8518,44.8319,44.8418,2268.0
2023-09-13 12:40:00,45.16,45.16,45.15,45.16,13488.0,44.8319,44.8319,44.822,44.8319,13488.0
2023-09-13 12:45:00,45.16,45.17,45.15,45.16,17027.0,44.8319,44.8418,44.822,44.8319,17027.0
2023-09-13 12:50:00,45.15,45.17,45.15,45.16,3785.0,44.822,44.8418,44.822,44.8319,3785.0
2023-09-13 12:55:00,45.17,45.17,45.16,45.16,21181.0,44.8418,44.8418,44.8319,44.8319,21181.0
2023-09-13 13:00:00,45.16,45.17,45.16,45.16,9290.0,44.8319,44.8418,44.8319,44.8319,9290.0
2023-09-13 13:05:00,45.16,45.17,45.15,45.16,8772.0,44.8319,44.8418,44.822,44.8319,8772.0
2023-09-13 13:10:00,45.16,45.17,45.16,45.17,10594.0,44.8319,44.8418,44.8319,44.8418,10594.0
2023-09-13 13:15:00,45.16,45.17,45.16,45.17,8852.0,44.8319,44.8418,44.8319,44.8418,8852.0
2023-09-13 13:20:00,45.16,45.17,45.16,45.16,10226.0,44.8319,44.8418,44.8319,44.8319,10226.0
2023-09-13 13:25:00,45.16,45.17,45.15,45.15,2100.0,44.8319,44.8418,44.822,44.822,2100.0
2023-09-13 13:30:00,45.16,45.16,45.15,45.15,24453.0,44.8319,44.8319,44.822,44.822,24453.0
2023-09-13 13:35:00,45.15,45.16,45.15,45.16,2559.0,44.822,44.8319,44.822,44.8319,2559.0
2023-09-13 13:40:00,45.16,45.16,45.15,45.16,642.0,44.8319,44.8319,44.822,44.8319,642.0
2023-09-13 13:45:00,45.16,45.17,45.15,45.16,5753.0,44.8319,44.8418,44.822,44.8319,5753.0
2023-09-13 13:50:00,45.16,45.16,45.15,45.16,8552.0,44.8319,44.8319,44.822,44.8319,8552.0
2023-09-13 13:55:00,45.16,45.16,45.15,45.16,1363.0,44.8319,44.8319,44.822,44.8319,1363.0
2023-09-13 14:00:00,45.16,45.16,45.14,45.14,19748.0,44.8319,44.8319,44.812,44.812,19748.0
2023-09-13 14:05:00,45.14,45.14,45.12,45.12,9419.0,44.812,44.812,44.7922,44.7922,9419.0
2023-09-13 14:10:00,45.12,45.14,45.12,45.13,20064.0,44.7922,44.812,44.7922,44.8021,20064.0
2023-09-13 14:15:00,45.13,45.13,45.12,45.13,1765.0,44.8021,44.8021,44.7922,44.8021,1765.0
2023-09-13 14:20:00,45.13,45.13,45.12,45.13,1653.0,44.8021,44.8021,44.7922,44.8021,1653.0
2023-09-13 14:25:00,45.13,45.14,45.12,45.14,5038.0,44.8021,44.812,44.7922,44.812,5038.0
2023-09-13 14:30:00,45.14,45.14,45.13,45.13,9247.0,44.812,44.812,44.8021,44.8021,9247.0
2023-09-13 14:35:00,45.13,45.14,45.12,45.14,7235.0,44.8021,44.812,44.7922,44.812,7235.0
2023-09-13 14:40:00,45.13,45.14,45.13,45.13,3399.0,44.8021,44.812,44.8021,44.8021,3399.0
2023-09-13 14:45:00,45.13,45.13,45.11,45.12,23327.0,44.8021,44.8021,44.7823,44.7922,23327.0
2023-09-13 14:50:00,45.11,45.12,45.09,45.09,34982.0,44.7823,44.7922,44.7624,44.7624,34982.0
2023-09-13 14:55:00,45.09,45.1,45.08,45.1,29433.0,44.7624,44.7723,44.7525,44.7723,29433.0
2023-09-13 15:00:00,45.09,45.1,45.08,45.09,6537.0,44.7624,44.7723,44.7525,44.7624,6537.0
2023-09-13 15:05:00,45.08,45.09,45.08,45.08,16535.0,44.7525,44.7624,44.7525,44.7525,16535.0
2023-09-13 15:10:00,45.09,45.09,45.08,45.08,15191.0,44.7624,44.7624,44.7525,44.7525,15191.0
2023-09-13 15:15:00,45.08,45.1,45.08,45.09,38612.0,44.7525,44.7723,44.7525,44.7624,38612.0
2023-09-13 15:20:00,45.09,45.1,45.09,45.1,4075.0,44.7624,44.7723,44.7624,44.7723,4075.0
2023-09-13 15:25:00,45.1,45.12,45.09,45.12,29796.0,44.7723,44.7922,44.7624,44.7922,29796.0
2023-09-13 15:30:00,45.11,45.13,45.11,45.12,16559.0,44.7823,44.8021,44.7823,44.7922,16559.0
2023-09-13 15:35:00,45.12,45.13,45.12,45.12,16034.0,44.7922,44.8021,44.7922,44.7922,16034.0
2023-09-13 15:40:00,45.13,45.13,45.12,45.13,43702.0,44.8021,44.8021,44.7922,44.8021,43702.0
2023-09-13 15:45:00,45.13,45.13,45.12,45.13,34346.0,44.8021,44.8021,44.7922,44.8021,34346.0
2023-09-13 15:50:00,45.13,45.13,45.12,45.13,21693.0,44.8021,44.8021,44.7922,44.8021,21693.0
2023-09-13 15:55:00,45.13,45.13,45.12,45.12,112721.0,44.8021,44.8021,44.7922,44.7922,112721.0
2023-09-14 09:30:00,45.27,45.28,45.22,45.24,121084.0,44.9411,44.951,44.8915,44.9113,121084.0
2023-09-14 09:35:00,45.24,45.29,45.23,45.28,55514.0,44.9113,44.961,44.9014,44.951,55514.0
2023-09-14 09:40:00,45.28,45.29,45.27,45.29,100717.0,44.951,44.961,44.9411,44.961,100717.0
2023-09-14 09:45:00,45.29,45.3,45.26,45.27,52261.0,44.961,44.9709,44.9312,44.9411,52261.0
2023-09-14 09:50:00,45.27,45.28,45.23,45.25,55277.0,44.9411,44.951,44.9014,44.9212,55277.0
2023-09-14 09:55:00,45.24,45.26,45.22,45.26,105312.0,44.9113,44.9312,44.8915,44.9312,105312.0
2023-09-14 10:00:00,45.27,45.27,45.22,45.23,58254.0,44.9411,44.9411,44.8915,44.9014,58254.0
2023-09-14 10:05:00,45.23,45.24,45.22,45.23,39362.0,44.9014,44.9113,44.8915,44.9014,39362.0
2023-09-14 10:10:00,45.23,45.23,45.2,45.21,42932.0,44.9014,44.9014,44.8716,44.8815,42932.0
2023-09-14 10:15:00,45.21,45.22,45.2,45.21,11370.0,44.8815,44.8915,44.8716,44.8815,11370.0
2023-09-14 10:20:00,45.2,45.24,45.2,45.23,24427.0,44.8716,44.9113,44.8716,44.9014,24427.0
2023-09-14 10:25:00,45.23,45.24,45.21,45.23,22192.0,44.9014,44.9113,44.8815,44.9014,22192.0
2023-09-14 10:30:00,45.23,45.25,45.23,45.25,8514.0,44.9014,44.9212,44.9014,44.9212,8514.0
2023-09-14 10:35:00,45.25,45.26,45.24,45.26,30604.0,44.9212,44.9312,44.9113,44.9312,30604.0
2023-09-14 10:40:00,45.25,45.28,45.25,45.27,21058.0,44.9212,44.951,44.9212,44.9411,21058.0
2023-09-14 10:45:00,45.27,45.29,45.27,45.28,32511.0,44.9411,44.961,44.9411,44.951,32511.0
2023-09-14 10:50:00,45.28,45.28,45.27,45.28,16174.0,44.951,44.951,44.9411,44.951,16174.0
2023-09-14 10:55:00,45.28,45.29,45.27,45.28,54495.0,44.951,44.961,44.9411,44.951,54495.0
2023-09-14 11:00:00,45.28,45.29,45.27,45.29,35470.0,44.951,44.961,44.9411,44.961,35470.0
2023-09-14 11:05:00,45.29,45.31,45.28,45.3,41169.0,44.961,44.9808,44.951,44.9709,41169.0
2023-09-14 11:10:00,45.31,45.32,45.31,45.32,49946.0,44.9808,44.9907,44.9808,44.9907,49946.0
2023-09-14 11:15:00,45.32,45.32,45.3,45.31,36125.0,44.9907,44.9907,44.9709,44.9808,36125.0
2023-09-14 11:20:00,45.31,45.31,45.3,45.31,15257.0,44.9808,44.9808,44.9709,44.9808,15257.0
2023-09-14 11:25:00,45.31,45.32,45.3,45.32,9688.0,44.9808,44.9907,44.9709,44.9907,9688.0
2023-09-14 11:30:00,45.32,45.32,45.3,45.3,15162.0,44.9907,44.9907,44.9709,44.9709,15162.0
2023-09-14 11:35:00,45.31,45.31,45.28,45.29,35829.0,44.9808,44.9808,44.951,44.961,35829.0
2023-09-14 11:40:00,45.29,45.31,45.28,45.3,32080.0,44.961,44.9808,44.951,44.9709,32080.0
2023-09-14 11:45:00,45.3,45.32,45.3,45.3,12093.0,44.9709,44.9907,44.9709,44.9709,12093.0
2023-09-14 11:50:00,45.3,45.32,45.3,45.32,19004.0,44.9709,44.9907,44.9709,44.9907,19004.0
2023-09-14 11:55:00,45.32,45.32,45.31,45.32,8049.0,44.9907,44.9907,44.9808,44.9907,8049.0
2023-09-14 12:00:00,45.32,45.33,45.31,45.32,20225.0,44.9907,45.0007,44.9808,44.9907,20225.0
2023-09-14 12:05:00,45.32,45.33,45.3,45.3,17725.0,44.9907,45.0007,44.9709,44.9709,17725.0
2023-09-14 12:10:00,45.31,45.31,45.29,45.3,18563.0,44.9808,44.9808,44.961,44.9709,18563.0
2023-09-14 12:15:00,45.3,45.31,45.3,45.31,11592.0,44.9709,44.9808,44.9709,44.9808,11592.0
2023-09-14 12:20:00,45.32,45.32,45.3,45.3,5612.0,44.9907,44.9907,44.9709,44.9709,5612.0
2023-09-14 12:25:00,45.3,45.31,45.29,45.31,22293.0,44.9709,44.9808,44.961,44.9808,22293.0
2023-09-14 12:30:00,45.32,45.32,45.31,45.31,5607.0,44.9907,44.9907,44.9808,44.9808,5607.0
2023-09-14 12:35:00,45.31,45.32,45.3,45.32,6767.0,44.9808,44.9907,44.9709,44.9907,6767.0
2023-09-14 12:40:00,45.32,45.33,45.31,45.32,10328.0,44.9907,45.0007,44.9808,44.9907,10328.0
2023-09-14 12:45:00,45.33,45.33,45.31,45.32,18648.0,45.0007,45.0007,44.9808,44.9907,18648.0
2023-09-14 12:50:00,45.32,45.33,45.31,45.32,15273.0,44.9907,45.0007,44.9808,44.9907,15273.0
2023-09-14 12:55:00,45.32,45.32,45.31,45.32,19023.0,44.9907,44.9907,44.9808,44.9907,19023.0
2023-09-14 13:00:00,45.32,45.33,45.31,45.31,31725.0,44.9907,45.0007,44.9808,44.9808,31725.0
2023-09-14 13:05:00,45.31,45.31,45.3,45.31,16558.0,44.9808,44.9808,44.9709,44.9808,16558.0
2023-09-14 13:10:00,45.31,45.32,45.3,45.31,20059.0,44.9808,44.9907,44.9709,44.9808,20059.0
2023-09-14 13:15:00,45.31,45.32,45.31,45.31,6858.0,44.9808,44.9907,44.9808,44.9808,6858.0
2023-09-14 13:20:00,45.31,45.32,45.29,45.3,11518.0,44.9808,44.9907,44.961,44.9709,11518.0
2023-09-14 13:25:00,45.3,45.3,45.28,45.3,9554.0,44.9709,44.9709,44.951,44.9709,9554.0
2023-09-14 13:30:00,45.3,45.31,45.3,45.31,25900.0,44.9709,44.9808,44.9709,44.9808,25900.0
2023-09-14 13:35:00,45.32,45.32,45.31,45.32,1554.0,44.9907,44.9907,44.9808,44.9907,1554.0
2023-09-14 13:40:00,45.32,45.32,45.31,45.32,4100.0,44.9907,44.9907,44.9808,44.9907,4100.0
2023-09-14 13:45:00,45.31,45.32,45.3,45.3,10494.0,44.9808,44.9907,44.9709,44.9709,10494.0
2023-09-14 13:50:00,45.3,45.31,45.29,45.3,13843.0,44.9709,44.9808,44.961,44.9709,13843.0
2023-09-14 13:55:00,45.3,45.31,45.3,45.31,1232.0,44.9709,44.9808,44.9709,44.9808,1232.0
2023-09-14 14:00:00,45.3,45.31,45.3,45.3,4732.0,44.9709,44.9808,44.9709,44.9709,4732.0
2023-09-14 14:05:00,45.3,45.32,45.3,45.3,20303.0,44.9709,44.9907,44.9709,44.9709,20303.0
2023-09-14 14:10:00,45.3,45.31,45.3,45.3,8592.0,44.9709,44.9808,44.9709,44.9709,8592.0
2023-09-14 14:15:00,45.31,45.31,45.28,45.29,33167.0,44.9808,44.9808,44.951,44.961,33167.0
2023-09-14 14:20:00,45.29,45.3,45.28,45.3,13446.0,44.961,44.9709,44.951,44.9709,13446.0
2023-09-14 14:25:00,45.3,45.31,45.29,45.3,23619.0,44.9709,44.9808,44.961,44.9709,23619.0
2023-09-14 14:30:00,45.3,45.3,45.29,45.3,8879.0,44.9709,44.9709,44.961,44.9709,8879.0
2023-09-14 14:35:00,45.3,45.31,45.29,45.3,16674.0,44.9709,44.9808,44.961,44.9709,16674.0
2023-09-14 14:40:00,45.3,45.32,45.3,45.32,12450.0,44.9709,44.9907,44.9709,44.9907,12450.0
2023-09-14 14:45:00,45.31,45.32,45.31,45.32,6651.0,44.9808,44.9907,44.9808,44.9907,6651.0
2023-09-14 14:50:00,45.31,45.32,45.3,45.3,8753.0,44.9808,44.9907,44.9709,44.9709,8753.0
2023-09-14 14:55:00,45.3,45.31,45.3,45.31,6404.0,44.9709,44.9808,44.9709,44.9808,6404.0
2023-09-14 15:00:00,45.3,45.32,45.3,45.32,25149.0,44.9709,44.9907,44.9709,44.9907,25149.0
2023-09-14 15:05:00,45.32,45.32,45.31,45.32,3117.0,44.9907,44.9907,44.9808,44.9907,3117.0
2023-09-14 15:10:00,45.32,45.32,45.31,45.32,5758.0,44.9907,44.9907,44.9808,44.9907,5758.0
2023-09-14 15:15:00,45.31,45.32,45.31,45.31,7977.0,44.9808,44.9907,44.9808,44.9808,7977.0
2023-09-14 15:20:00,45.32,45.32,45.3,45.3,13014.0,44.9907,44.9907,44.9709,44.9709,13014.0
2023-09-14 15:25:00,45.3,45.31,45.29,45.3,15822.0,44.9709,44.9808,44.961,44.9709,15822.0
2023-09-14 15:30:00,45.3,45.3,45.28,45.28,25456.0,44.9709,44.9709,44.951,44.951,25456.0
2023-09-14 15:35:00,45.29,45.3,45.28,45.3,43123.0,44.961,44.9709,44.951,44.9709,43123.0
2023-09-14 15:40:00,45.3,45.3,45.29,45.3,15881.0,44.9709,44.9709,44.961,44.9709,15881.0
2023-09-14 15:45:00,45.3,45.3,45.28,45.29,37239.0,44.9709,44.9709,44.951,44.961,37239.0
2023-09-14 15:50:00,45.29,45.3,45.28,45.29,58675.0,44.961,44.9709,44.951,44.961,58675.0
2023-09-14 15:55:00,45.29,45.29,45.23,45.25,659241.0,44.961,44.961,44.9014,44.9212,659241.0
2023-09-15 09:30:00,45.26,45.26,45.17,45.19,207388.0,44.9312,44.9312,44.8418,44.8617,207388.0
2023-09-15 09:35:00,45.19,45.2,45.16,45.18,51072.0,44.8617,44.8716,44.8319,44.8518,51072.0
2023-09-15 09:40:00,45.17,45.18,45.14,45.16,262286.0,44.8418,44.8518,44.812,44.8319,262286.0
2023-09-15 09:45:00,45.16,45.17,45.15,45.16,93738.0,44.8319,44.8418,44.822,44.8319,93738.0
2023-09-15 09:50:00,45.16,45.19,45.15,45.19,29979.0,44.8319,44.8617,44.822,44.8617,29979.0
2023-09-15 09:55:00,45.18,45.21,45.16,45.21,36090.0,44.8518,44.8815,44.8319,44.8815,36090.0
2023-09-15 10:00:00,45.21,45.27,45.21,45.24,50637.0,44.8815,44.9411,44.8815,44.9113,50637.0
2023-09-15 10:05:00,45.24,45.26,45.21,45.22,27698.0,44.9113,44.9312,44.8815,44.8915,27698.0
2023-09-15 10:10:00,45.22,45.23,45.21,45.22,71503.0,44.8915,44.9014,44.8815,44.8915,71503.0
2023-09-15 10:15:00,45.21,45.22,45.2,45.22,67016.0,44.8815,44.8915,44.8716,44.8915,67016.0
2023-09-15 10:20:00,45.21,45.22,45.2,45.22,22839.0,44.8815,44.8915,44.8716,44.8915,22839.0
2023-09-15 10:25:00,45.22,45.22,45.2,45.22,17415.0,44.8915,44.8915,44.8716,44.8915,17415.0
2023-09-15 10:30:00,45.21,45.22,45.2,45.2,29769.0,44.8815,44.8915,44.8716,44.8716,29769.0
2023-09-15 10:35:00,45.2,45.2,45.19,45.19,16045.0,44.8716,44.8716,44.8617,44.8617,16045.0
2023-09-15 10:40:00,45.19,45.2,45.18,45.19,9877.0,44.8617,44.8716,44.8518,44.8617,9877.0
2023-09-15 10:45:00,45.19,45.2,45.16,45.18,33601.0,44.8617,44.8716,44.8319,44.8518,33601.0
2023-09-15 10:50:00,45.18,45.18,45.13,45.15,36351.0,44.8518,44.8518,44.8021,44.822,36351.0
2023-09-15 10:55:00,45.15,45.15,45.13,45.14,7943.0,44.822,44.822,44.8021,44.812,7943.0
2023-09-15 11:00:00,45.14,45.14,45.12,45.14,16075.0,44.812,44.812,44.7922,44.812,16075.0
2023-09-15 11:05:00,45.13,45.14,45.12,45.14,16163.0,44.8021,44.812,44.7922,44.812,16163.0
2023-09-15 11:10:00,45.15,45.16,45.15,45.16,4515.0,44.822,44.8319,44.822,44.8319,4515.0
2023-09-15 11:15:00,45.15,45.16,45.14,45.16,11973.0,44.822,44.8319,44.812,44.8319,11973.0
2023-09-15 11:20:00,45.16,45.16,45.15,45.16,5444.0,44.8319,44.8319,44.822,44.8319,5444.0
2023-09-15 11:25:00,45.16,45.17,45.14,45.16,39839.0,44.8319,44.8418,44.812,44.8319,39839.0
2023-09-15 11:30:00,45.16,45.17,45.14,45.14,15357.0,44.8319,44.8418,44.812,44.812,15357.0
2023-09-15 11:35:00,45.14,45.15,45.14,45.15,34742.0,44.812,44.822,44.812,44.822,34742.0
2023-09-15 11:40:00,45.14,45.15,45.14,45.14,33736.0,44.812,44.822,44.812,44.812,33736.0
2023-09-15 11:45:00,45.14,45.16,45.13,45.16,20943.0,44.812,44.8319,44.8021,44.8319,20943.0
2023-09-15 11:50:00,45.15,45.16,45.14,45.15,13454.0,44.822,44.8319,44.812,44.822,13454.0
2023-09-15 11:55:00,45.15,45.16,45.13,45.16,100797.0,44.822,44.8319,44.8021,44.8319,100797.0
2023-09-15 12:00:00,45.16,45.17,45.15,45.16,28051.0,44.8319,44.8418,44.822,44.8319,28051.0
2023-09-15 12:05:00,45.16,45.17,45.15,45.16,51953.0,44.8319,44.8418,44.822,44.8319,51953.0
2023-09-15 12:10:00,45.16,45.16,45.15,45.15,7860.0,44.8319,44.8319,44.822,44.822,7860.0
2023-09-15 12:15:00,45.16,45.17,45.14,45.16,17704.0,44.8319,44.8418,44.812,44.8319,17704.0
2023-09-15 12:20:00,45.16,45.17,45.15,45.16,4867.0,44.8319,44.8418,44.822,44.8319,4867.0
2023-09-15 12:25:00,45.16,45.16,45.14,45.14,10828.0,44.8319,44.8319,44.812,44.812,10828.0
2023-09-15 12:30:00,45.15,45.17,45.14,45.16,19186.0,44.822,44.8418,44.812,44.8319,19186.0
2023-09-15 12:35:00,45.17,45.17,45.15,45.17,8857.0,44.8418,44.8418,44.822,44.8418,8857.0
2023-09-15 12:40:00,45.17,45.18,45.16,45.18,7023.0,44.8418,44.8518,44.8319,44.8518,7023.0
2023-09-15 12:45:00,45.17,45.17,45.16,45.17,8308.0,44.8418,44.8418,44.8319,44.8418,8308.0
2023-09-15 12:50:00,45.17,45.18,45.17,45.17,23263.0,44.8418,44.8518,44.8418,44.8418,23263.0
2023-09-15 12:55:00,45.16,45.17,45.15,45.16,21052.0,44.8319,44.8418,44.822,44.8319,21052.0
2023-09-15 13:00:00,45.17,45.17,45.14,45.15,33244.0,44.8418,44.8418,44.812,44.822,33244.0
2023-09-15 13:05:00,45.15,45.15,45.14,45.14,9193.0,44.822,44.822,44.812,44.812,9193.0
2023-09-15 13:10:00,45.15,45.15,45.12,45.13,34921.0,44.822,44.822,44.7922,44.8021,34921.0
2023-09-15 13:15:00,45.13,45.13,45.12,45.12,6039.0,44.8021,44.8021,44.7922,44.7922,6039.0
2023-09-15 13:20:00,45.12,45.13,45.11,45.12,10249.0,44.7922,44.8021,44.7823,44.7922,10249.0
2023-09-15 13:25:00,45.13,45.13,45.12,45.13,6073.0,44.8021,44.8021,44.7922,44.8021,6073.0
2023-09-15 13:30:00,45.13,45.14,45.12,45.13,57229.0,44.8021,44.812,44.7922,44.8021,57229.0
2023-09-15 13:35:00,45.13,45.15,45.13,45.15,31796.0,44.8021,44.822,44.8021,44.822,31796.0
2023-09-15 13:40:00,45.15,45.17,45.14,45.16,16577.0,44.822,44.8418,44.812,44.8319,16577.0
2023-09-15 13:45:00,45.16,45.17,45.16,45.17,8324.0,44.8319,44.8418,44.8319,44.8418,8324.0
2023-09-15 13:50:00,45.17,45.18,45.16,45.17,12783.0,44.8418,44.8518,44.8319,44.8418,12783.0
2023-09-15 13:55:00,45.18,45.18,45.16,45.16,8948.0,44.8518,44.8518,44.8319,44.8319,8948.0
2023-09-15 14:00:00,45.16,45.17,45.16,45.17,8066.0,44.8319,44.8418,44.8319,44.8418,8066.0
2023-09-15 14:05:00,45.16,45.17,45.16,45.16,5204.0,44.8319,44.8418,44.8319,44.8319,5204.0
2023-09-15 14:10:00,45.16,45.17,45.15,45.16,8655.0,44.8319,44.8418,44.822,44.8319,8655.0
2023-09-15 14:15:00,45.15,45.16,45.15,45.15,1300.0,44.822,44.8319,44.822,44.822,1300.0
2023-09-15 14:20:00,45.15,45.16,45.15,45.15,2667.0,44.822,44.8319,44.822,44.822,2667.0
2023-09-15 14:25:00,45.15,45.16,45.14,45.14,8836.0,44.822,44.8319,44.812,44.812,8836.0
2023-09-15 14:30:00,45.14,45.14,45.13,45.14,9188.0,44.812,44.812,44.8021,44.812,9188.0
2023-09-15 14:35:00,45.14,45.16,45.13,45.15,11184.0,44.812,44.8319,44.8021,44.822,11184.0
2023-09-15 14:40:00,45.15,45.16,45.15,45.15,3026.0,44.822,44.8319,44.822,44.822,3026.0
2023-09-15 14:45:00,45.15,45.16,45.14,45.15,9959.0,44.822,44.8319,44.812,44.822,9959.0
2023-09-15 14:50:00,45.15,45.15,45.13,45.14,8620.0,44.822,44.822,44.8021,44.812,8620.0
2023-09-15 14:55:00,45.14,45.14,45.13,45.14,64234.0,44.812,44.812,44.8021,44.812,64234.0
2023-09-15 15:00:00,45.14,45.14,45.12,45.13,28340.0,44.812,44.812,44.7922,44.8021,28340.0
2023-09-15 15:05:00,45.13,45.14,45.12,45.12,7565.0,44.8021,44.812,44.7922,44.7922,7565.0
2023-09-15 15:10:00,45.13,45.13,45.12,45.12,5296.0,44.8021,44.8021,44.7922,44.7922,5296.0
2023-09-15 15:15:00,45.13,45.14,45.12,45.14,11288.0,44.8021,44.812,44.7922,44.812,11288.0
2023-09-15 15:20:00,45.13,45.14,45.12,45.13,10561.0,44.8021,44.812,44.7922,44.8021,10561.0
2023-09-15 15:25:00,45.12,45.14,45.12,45.13,13019.0,44.7922,44.812,44.7922,44.8021,13019.0
2023-09-15 15:30:00,45.14,45.14,45.12,45.13,13274.0,44.812,44.812,44.7922,44.8021,13274.0
2023-09-15 15:35:00,45.13,45.13,45.11,45.11,11597.0,44.8021,44.8021,44.7823,44.7823,11597.0
2023-09-15 15:40:00,45.12,45.12,45.11,45.12,7283.0,44.7922,44.7922,44.7823,44.7922,7283.0
2023-09-15 15:45:00,45.11,45.12,45.11,45.12,7450.0,44.7823,44.7922,44.7823,44.7922,7450.0
2023-09-15 15:50:00,45.12,45.13,45.11,45.11,62058.0,44.7922,44.8021,44.7823,44.7823,62058.0
2023-09-15 15:55:00,45.12,45.13,45.1,45.11,138762.0,44.7922,44.8021,44.7723,44.7823,138762.0
2023-09-18 09:30:00,45.1,45.1,45.01,45.06,103314.0,44.7723,44.7723,44.683,44.7326,103314.0
2023-09-18 09:35:00,45.06,45.06,45.03,45.05,40397.0,44.7326,44.7326,44.7028,44.7227,40397.0
2023-09-18 09:40:00,45.05,45.05,45.02,45.05,38226.0,44.7227,44.7227,44.6929,44.7227,38226.0
2023-09-18 09:45:00,45.05,45.06,45.03,45.03,45104.0,44.7227,44.7326,44.7028,44.7028,45104.0
2023-09-18 09:50:00,45.04,45.05,45.03,45.05,21630.0,44.7128,44.7227,44.7028,44.7227,21630.0
2023-09-18 09:55:00,45.04,45.05,45.03,45.04,29103.0,44.7128,44.7227,44.7028,44.7128,29103.0
2023-09-18 10:00:00,45.05,45.06,45.04,45.05,60433.0,44.7227,44.7326,44.7128,44.7227,60433.0
2023-09-18 10:05:00,45.05,45.06,45.03,45.05,36877.0,44.7227,44.7326,44.7028,44.7227,36877.0
2023-09-18 10:10:00,45.05,45.09,45.05,45.08,30197.0,44.7227,44.7624,44.7227,44.7525,30197.0
2023-09-18 10:15:00,45.08,45.08,45.07,45.08,2570.0,44.7525,44.7525,44.7425,44.7525,2570.0
2023-09-18 10:20:00,45.07,45.09,45.07,45.09,23983.0,44.7425,44.7624,44.7425,44.7624,23983.0
2023-09-18 10:25:00,45.09,45.1,45.08,45.08,17310.0,44.7624,44.7723,44.7525,44.7525,17310.0
2023-09-18 10:30:00,45.09,45.11,45.08,45.11,12341.0,44.7624,44.7823,44.7525,44.7823,12341.0
2023-09-18 10:35:00,45.11,45.12,45.08,45.08,50625.0,44.7823,44.7922,44.7525,44.7525,50625.0
2023-09-18 10:40:00,45.09,45.1,45.08,45.1,8193.0,44.7624,44.7723,44.7525,44.7723,8193.0
2023-09-18 10:45:00,45.1,45.11,45.09,45.09,25132.0,44.7723,44.7823,44.7624,44.7624,25132.0
2023-09-18 10:50:00,45.09,45.1,45.09,45.09,14923.0,44.7624,44.7723,44.7624,44.7624,14923.0
2023-09-18 10:55:00,45.09,45.1,45.09,45.09,9497.0,44.7624,44.7723,44.7624,44.7624,9497.0
2023-09-18 11:00:00,45.09,45.09,45.08,45.08,11247.0,44.7624,44.7624,44.7525,44.7525,11247.0
2023-09-18 11:05:00,45.08,45.08,45.06,45.07,21963.0,44.7525,44.7525,44.7326,44.7425,21963.0
2023-09-18 11:10:00,45.06,45.07,45.06,45.06,9189.0,44.7326,44.7425,44.7326,44.7326,9189.0
2023-09-18 11:15:00,45.07,45.08,45.06,45.07,27777.0,44.7425,44.7525,44.7326,44.7425,27777.0
2023-09-18 11:20:00,45.08,45.08,45.07,45.08,11304.0,44.7525,44.7525,44.7425,44.7525,11304.0
2023-09-18 11:25:00,45.08,45.1,45.07,45.09,25105.0,44.7525,44.7723,44.7425,44.7624,25105.0
2023-09-18 11:30:00,45.09,45.12,45.09,45.12,48533.0,44.7624,44.7922,44.7624,44.7922,48533.0
2023-09-18 11:35:00,45.11,45.12,45.1,45.11,24664.0,44.7823,44.7922,44.7723,44.7823,24664.0
2023-09-18 11:40:00,45.11,45.13,45.1,45.12,24879.0,44.7823,44.8021,44.7723,44.7922,24879.0
2023-09-18 11:45:00,45.13,45.13,45.12,45.13,11864.0,44.8021,44.8021,44.7922,44.8021,11864.0
2023-09-18 11:50:00,45.13,45.14,45.12,45.14,81846.0,44.8021,44.812,44.7922,44.812,81846.0
2023-09-18 11:55:00,45.14,45.14,45.13,45.14,40179.0,44.812,44.812,44.8021,44.812,40179.0
2023-09-18 12:00:00,45.14,45.14,45.13,45.14,9464.0,44.812,44.812,44.8021,44.812,9464.0
2023-09-18 12:05:00,45.14,45.14,45.12,45.14,26601.0,44.812,44.812,44.7922,44.812,26601.0
2023-09-18 12:10:00,45.14,45.14,45.12,45.13,18568.0,44.812,44.812,44.7922,44.8021,18568.0
2023-09-18 12:15:00,45.13,45.14,45.12,45.14,12827.0,44.8021,44.812,44.7922,44.812,12827.0
2023-09-18 12:20:00,45.14,45.14,45.13,45.14,8425.0,44.812,44.812,44.8021,44.812,8425.0
2023-09-18 12:25:00,45.14,45.15,45.13,45.13,23270.0,44.812,44.822,44.8021,44.8021,23270.0
2023-09-18 12:30:00,45.13,45.15,45.13,45.15,13609.0,44.8021,44.822,44.8021,44.822,13609.0
2023-09-18 12:35:00,45.14,45.15,45.13,45.14,9821.0,44.812,44.822,44.8021,44.812,9821.0
2023-09-18 12:40:00,45.14,45.15,45.13,45.15,5747.0,44.812,44.822,44.8021,44.822,5747.0
2023-09-18 12:45:00,45.15,45.16,45.14,45.15,39718.0,44.822,44.8319,44.812,44.822,39718.0
2023-09-18 12:50:00,45.15,45.15,45.14,45.15,7092.0,44.822,44.822,44.812,44.822,7092.0
2023-09-18 12:55:00,45.15,45.15,45.14,45.14,12953.0,44.822,44.822,44.812,44.812,12953.0
2023-09-18 13:00:00,45.14,45.15,45.14,45.15,7285.0,44.812,44.822,44.812,44.822,7285.0
2023-09-18 13:05:00,45.15,45.16,45.15,45.16,10012.0,44.822,44.8319,44.822,44.8319,10012.0
2023-09-18 13:10:00,45.16,45.17,45.15,45.16,11661.0,44.8319,44.8418,44.822,44.8319,11661.0
2023-09-18 13:15:00,45.16,45.17,45.16,45.17,4888.0,44.8319,44.8418,44.8319,44.8418,4888.0
2023-09-18 13:20:00,45.17,45.19,45.17,45.18,29817.0,44.8418,44.8617,44.8418,44.8518,29817.0
2023-09-18 13:25:00,45.18,45.18,45.17,45.18,22873.0,44.8518,44.8518,44.8418,44.8518,22873.0
2023-09-18 13:30:00,45.17,45.18,45.17,45.17,10231.0,44.8418,44.8518,44.8418,44.8418,10231.0
2023-09-18 13:35:00,45.18,45.18,45.17,45.17,7129.0,44.8518,44.8518,44.8418,44.8418,7129.0
2023-09-18 13:40:00,45.17,45.18,45.17,45.17,13822.0,44.8418,44.8518,44.8418,44.8418,13822.0
2023-09-18 13:45:00,45.18,45.18,45.17,45.18,2933.0,44.8518,44.8518,44.8418,44.8518,2933.0
2023-09-18 13:50:00,45.18,45.18,45.17,45.17,4365.0,44.8518,44.8518,44.8418,44.8418,4365.0
2023-09-18 13:55:00,45.18,45.18,45.16,45.16,8780.0,44.8518,44.8518,44.8319,44.8319,8780.0
2023-09-18 14:00:00,45.16,45.17,45.16,45.17,1400.0,44.8319,44.8418,44.8319,44.8418,1400.0
2023-09-18 14:05:00,45.16,45.17,45.16,45.16,12591.0,44.8319,44.8418,44.8319,44.8319,12591.0
2023-09-18 14:10:00,45.17,45.18,45.16,45.17,12534.0,44.8418,44.8518,44.8319,44.8418,12534.0
2023-09-18 14:15:00,45.17,45.18,45.17,45.17,10997.0,44.8418,44.8518,44.8418,44.8418,10997.0
2023-09-18 14:20:00,45.17,45.17,45.14,45.15,24806.0,44.8418,44.8418,44.812,44.822,24806.0
2023-09-18 14:25:00,45.15,45.15,45.12,45.13,31751.0,44.822,44.822,44.7922,44.8021,31751.0
2023-09-18 14:30:00,45.13,45.13,45.12,45.13,31391.0,44.8021,44.8021,44.7922,44.8021,31391.0
2023-09-18 14:35:00,45.13,45.14,45.12,45.12,27750.0,44.8021,44.812,44.7922,44.7922,27750.0
2023-09-18 14:40:00,45.12,45.13,45.11,45.12,27671.0,44.7922,44.8021,44.7823,44.7922,27671.0
2023-09-18 14:45:00,45.12,45.13,45.12,45.12,4300.0,44.7922,44.8021,44.7922,44.7922,4300.0
2023-09-18 14:50:00,45.13,45.13,45.1,45.11,50019.0,44.8021,44.8021,44.7723,44.7823,50019.0
2023-09-18 14:55:00,45.11,45.12,45.1,45.12,34855.0,44.7823,44.7922,44.7723,44.7922,34855.0
2023-09-18 15:00:00,45.12,45.12,45.11,45.11,24984.0,44.7922,44.7922,44.7823,44.7823,24984.0
2023-09-18 15:05:00,45.11,45.12,45.1,45.12,107532.0,44.7823,44.7922,44.7723,44.7922,107532.0
2023-09-18 15:10:00,45.12,45.12,45.11,45.12,9240.0,44.7922,44.7922,44.7823,44.7922,9240.0
2023-09-18 15:15:00,45.12,45.13,45.12,45.13,14858.0,44.7922,44.8021,44.7922,44.8021,14858.0
2023-09-18 15:20:00,45.13,45.14,45.12,45.12,35402.0,44.8021,44.812,44.7922,44.7922,35402.0
2023-09-18 15:25:00,45.13,45.13,45.12,45.13,7003.0,44.8021,44.8021,44.7922,44.8021,7003.0
2023-09-18 15:30:00,45.14,45.14,45.12,45.13,16968.0,44.812,44.812,44.7922,44.8021,16968.0
2023-09-18 15:35:00,45.13,45.14,45.12,45.14,62669.0,44.8021,44.812,44.7922,44.812,62669.0
2023-09-18 15:40:00,45.14,45.15,45.13,45.14,22245.0,44.812,44.822,44.8021,44.812,22245.0
2023-09-18 15:45:00,45.15,45.15,45.14,45.15,23016.0,44.822,44.822,44.812,44.822,23016.0
2023-09-18 15:50:00,45.15,45.16,45.14,45.15,65886.0,44.822,44.8319,44.812,44.822,65886.0
2023-09-18 15:55:00,45.15,45.17,45.14,45.16,150549.0,44.822,44.8418,44.812,44.8319,150549.0
2023-09-19 09:30:00,45.12,45.13,45.03,45.05,136327.0,44.7922,44.8021,44.7028,44.7227,136327.0
2023-09-19 09:35:00,45.05,45.06,45.04,45.06,28076.0,44.7227,44.7326,44.7128,44.7326,28076.0
2023-09-19 09:40:00,45.05,45.07,45.04,45.06,49854.0,44.7227,44.7425,44.7128,44.7326,49854.0
2023-09-19 09:45:00,45.06,45.08,45.06,45.06,24615.0,44.7326,44.7525,44.7326,44.7326,24615.0
2023-09-19 09:50:00,45.06,45.07,45.05,45.07,30890.0,44.7326,44.7425,44.7227,44.7425,30890.0
2023-09-19 09:55:00,45.07,45.08,45.05,45.05,38707.0,44.7425,44.7525,44.7227,44.7227,38707.0
2023-09-19 10:00:00,45.05,45.06,45.02,45.02,22644.0,44.7227,44.7326,44.6929,44.6929,22644.0
2023-09-19 10:05:00,45.02,45.03,45.02,45.03,11095.0,44.6929,44.7028,44.6929,44.7028,11095.0
2023-09-19 10:10:00,45.03,45.03,45.01,45.02,58343.0,44.7028,44.7028,44.683,44.6929,58343.0
2023-09-19 10:15:00,45.02,45.02,45.0,45.02,31732.0,44.6929,44.6929,44.6731,44.6929,31732.0
2023-09-19 10:20:00,45.02,45.02,45.01,45.02,6348.0,44.6929,44.6929,44.683,44.6929,6348.0
2023-09-19 10:25:00,45.02,45.02,45.0,45.01,58533.0,44.6929,44.6929,44.6731,44.683,58533.0
2023-09-19 10:30:00,45.01,45.01,44.98,44.98,40630.0,44.683,44.683,44.6532,44.6532,40630.0
2023-09-19 10:35:00,44.99,45.0,44.97,44.98,34205.0,44.6631,44.6731,44.6433,44.6532,34205.0
2023-09-19 10:40:00,44.98,44.99,44.97,44.98,42019.0,44.6532,44.6631,44.6433,44.6532,42019.0
2023-09-19 10:45:00,44.99,44.99,44.97,44.98,28688.0,44.6631,44.6631,44.6433,44.6532,28688.0
2023-09-19 10:50:00,44.98,44.98,44.97,44.98,11942.0,44.6532,44.6532,44.6433,44.6532,11942.0
2023-09-19 10:55:00,44.98,44.99,44.97,44.98,18350.0,44.6532,44.6631,44.6433,44.6532,18350.0
2023-09-19 11:00:00,44.98,44.99,44.98,44.98,13647.0,44.6532,44.6631,44.6532,44.6532,13647.0
2023-09-19 11:05:00,44.98,44.99,44.98,44.98,12407.0,44.6532,44.6631,44.6532,44.6532,12407.0
2023-09-19 11:10:00,44.98,45.0,44.98,44.99,45244.0,44.6532,44.6731,44.6532,44.6631,45244.0
2023-09-19 11:15:00,44.99,45.0,44.96,44.97,26442.0,44.6631,44.6731,44.6333,44.6433,26442.0
2023-09-19 11:20:00,44.97,44.98,44.97,44.98,7498.0,44.6433,44.6532,44.6433,44.6532,7498.0
2023-09-19 11:25:00,44.98,44.98,44.97,44.98,48406.0,44.6532,44.6532,44.6433,44.6532,48406.0
2023-09-19 11:30:00,44.98,44.98,44.97,44.97,53116.0,44.6532,44.6532,44.6433,44.6433,53116.0
2023-09-19 11:35:00,44.97,44.98,44.97,44.98,13171.0,44.6433,44.6532,44.6433,44.6532,13171.0
2023-09-19 11:40:00,44.97,44.98,44.97,44.98,8001.0,44.6433,44.6532,44.6433,44.6532,8001.0
2023-09-19 11:45:00,44.98,45.0,44.97,44.99,55540.0,44.6532,44.6731,44.6433,44.6631,55540.0
2023-09-19 11:50:00,45.0,45.0,44.98,44.99,22927.0,44.6731,44.6731,44.6532,44.6631,22927.0
2023-09-19 11:55:00,44.99,45.02,44.98,45.01,68290.0,44.6631,44.6929,44.6532,44.683,68290.0
2023-09-19 12:00:00,45.01,45.01,45.0,45.01,10958.0,44.683,44.683,44.6731,44.683,10958.0
2023-09-19 12:05:00,45.01,45.01,45.0,45.01,18549.0,44.683,44.683,44.6731,44.683,18549.0
2023-09-19 12:10:00,45.01,45.02,45.0,45.02,22249.0,44.683,44.6929,44.6731,44.6929,22249.0
2023-09-19 12:15:00,45.02,45.03,45.01,45.02,28630.0,44.6929,44.7028,44.683,44.6929,28630.0
2023-09-19 12:20:00,45.02,45.02,45.01,45.02,26179.0,44.6929,44.6929,44.683,44.6929,26179.0
2023-09-19 12:25:00,45.02,45.02,45.0,45.0,14567.0,44.6929,44.6929,44.6731,44.6731,14567.0
2023-09-19 12:30:00,45.0,45.0,44.98,44.98,15812.0,44.6731,44.6731,44.6532,44.6532,15812.0
2023-09-19 12:35:00,44.99,44.99,44.98,44.98,10570.0,44.6631,44.6631,44.6532,44.6532,10570.0
2023-09-19 12:40:00,44.98,44.99,44.98,44.98,7502.0,44.6532,44.6631,44.6532,44.6532,7502.0
2023-09-19 12:45:00,44.98,44.99,44.98,44.98,18545.0,44.6532,44.6631,44.6532,44.6532,18545.0
2023-09-19 12:50:00,44.99,44.99,44.98,44.99,24331.0,44.6631,44.6631,44.6532,44.6631,24331.0
2023-09-19 12:55:00,44.99,45.0,44.98,44.99,27746.0,44.6631,44.6731,44.6532,44.6631,27746.0
2023-09-19 13:00:00,45.0,45.01,44.99,45.01,19708.0,44.6731,44.683,44.6631,44.683,19708.0
2023-09-19 13:05:00,45.01,45.01,45.0,45.01,10942.0,44.683,44.683,44.6731,44.683,10942.0
2023-09-19 13:10:00,45.01,45.02,45.0,45.02,33924.0,44.683,44.6929,44.6731,44.6929,33924.0
2023-09-19 13:15:00,45.01,45.02,45.0,45.01,26727.0,44.683,44.6929,44.6731,44.683,26727.0
2023-09-19 13:20:00,45.0,45.01,45.0,45.01,7602.0,44.6731,44.683,44.6731,44.683,7602.0
2023-09-19 13:25:00,45.01,45.01,44.99,45.0,52275.0,44.683,44.683,44.6631,44.6731,52275.0
2023-09-19 13:30:00,45.0,45.02,45.0,45.01,31647.0,44.6731,44.6929,44.6731,44.683,31647.0
2023-09-19 13:35:00,45.01,45.02,45.01,45.01,13269.0,44.683,44.6929,44.683,44.683,13269.0
2023-09-19 13:40:00,45.02,45.03,45.01,45.02,24153.0,44.6929,44.7028,44.683,44.6929,24153.0
2023-09-19 13:45:00,45.02,45.04,45.01,45.03,29292.0,44.6929,44.7128,44.683,44.7028,29292.0
2023-09-19 13:50:00,45.03,45.03,45.02,45.03,14250.0,44.7028,44.7028,44.6929,44.7028,14250.0
2023-09-19 13:55:00,45.03,45.03,45.02,45.03,23344.0,44.7028,44.7028,44.6929,44.7028,23344.0
2023-09-19 14:00:00,45.03,45.04,45.02,45.03,42823.0,44.7028,44.7128,44.6929,44.7028,42823.0
2023-09-19 14:05:00,45.03,45.03,45.02,45.03,14400.0,44.7028,44.7028,44.6929,44.7028,14400.0
2023-09-19 14:10:00,45.03,45.03,45.01,45.01,25954.0,44.7028,44.7028,44.683,44.683,25954.0
2023-09-19 14:15:00,45.01,45.01,45.0,45.0,31627.0,44.683,44.683,44.6731,44.6731,31627.0
2023-09-19 14:20:00,45.0,45.01,45.0,45.01,22273.0,44.6731,44.683,44.6731,44.683,22273.0
2023-09-19 14:25:00,45.01,45.01,45.0,45.0,17596.0,44.683,44.683,44.6731,44.6731,17596.0
2023-09-19 14:30:00,45.0,45.02,45.0,45.01,46143.0,44.6731,44.6929,44.6731,44.683,46143.0
2023-09-19 14:35:00,45.01,45.05,45.01,45.04,60805.0,44.683,44.7227,44.683,44.7128,60805.0
2023-09-19 14:40:00,45.05,45.05,45.03,45.04,22483.0,44.7227,44.7227,44.7028,44.7128,22483.0
2023-09-19 14:45:00,45.04,45.04,45.02,45.03,29027.0,44.7128,44.7128,44.6929,44.7028,29027.0
2023-09-19 14:50:00,45.03,45.03,45.02,45.03,14473.0,44.7028,44.7028,44.6929,44.7028,14473.0
2023-09-19 14:55:00,45.03,45.03,45.01,45.01,30779.0,44.7028,44.7028,44.683,44.683,30779.0
2023-09-19 15:00:00,45.01,45.01,45.0,45.01,12941.0,44.683,44.683,44.6731,44.683,12941.0
2023-09-19 15:05:00,45.01,45.01,45.0,45.01,9362.0,44.683,44.683,44.6731,44.683,9362.0
2023-09-19 15:10:00,45.01,45.01,45.0,45.01,21145.0,44.683,44.683,44.6731,44.683,21145.0
2023-09-19 15:15:00,45.01,45.01,45.0,45.01,19668.0,44.683,44.683,44.6731,44.683,19668.0
2023-09-19 15:20:00,45.01,45.01,44.99,45.01,46031.0,44.683,44.683,44.6631,44.683,46031.0
2023-09-19 15:25:00,45.0,45.02,45.0,45.02,33389.0,44.6731,44.6929,44.6731,44.6929,33389.0
2023-09-19 15:30:00,45.02,45.02,45.0,45.01,31419.0,44.6929,44.6929,44.6731,44.683,31419.0
2023-09-19 15:35:00,45.01,45.02,45.0,45.02,18786.0,44.683,44.6929,44.6731,44.6929,18786.0
2023-09-19 15:40:00,45.02,45.03,45.01,45.02,50011.0,44.6929,44.7028,44.683,44.6929,50011.0
2023-09-19 15:45:00,45.02,45.03,45.02,45.03,69172.0,44.6929,44.7028,44.6929,44.7028,69172.0
2023-09-19 15:50:00,45.02,45.03,45.01,45.02,58247.0,44.6929,44.7028,44.683,44.6929,58247.0
2023-09-19 15:55:00,45.02,45.02,44.98,45.0,169910.0,44.6929,44.6929,44.6532,44.6731,169910.0
2023-09-20 09:30:00,45.07,45.1,45.03,45.09,129580.0,44.7425,44.7723,44.7028,44.7624,129580.0
2023-09-20 09:35:00,45.09,45.12,45.09,45.12,52567.0,44.7624,44.7922,44.7624,44.7922,52567.0
2023-09-20 09:40:00,45.12,45.17,45.11,45.16,126297.0,44.7922,44.8418,44.7823,44.8319,126297.0
2023-09-20 09:45:00,45.16,45.16,45.14,45.15,122243.0,44.8319,44.8319,44.812,44.822,122243.0
2023-09-20 09:50:00,45.16,45.19,45.15,45.18,28920.0,44.8319,44.8617,44.822,44.8518,28920.0
2023-09-20 09:55:00,45.18,45.19,45.16,45.16,59452.0,44.8518,44.8617,44.8319,44.8319,59452.0
2023-09-20 10:00:00,45.16,45.16,45.14,45.15,34955.0,44.8319,44.8319,44.812,44.822,34955.0
2023-09-20 10:05:00,45.15,45.16,45.14,45.16,15920.0,44.822,44.8319,44.812,44.8319,15920.0
2023-09-20 10:10:00,45.16,45.16,45.13,45.13,26009.0,44.8319,44.8319,44.8021,44.8021,26009.0
2023-09-20 10:15:00,45.13,45.14,45.11,45.11,40388.0,44.8021,44.812,44.7823,44.7823,40388.0
2023-09-20 10:20:00,45.11,45.13,45.11,45.13,13267.0,44.7823,44.8021,44.7823,44.8021,13267.0
2023-09-20 10:25:00,45.12,45.14,45.12,45.14,54401.0,44.7922,44.812,44.7922,44.812,54401.0
2023-09-20 10:30:00,45.13,45.15,45.13,45.13,41617.0,44.8021,44.822,44.8021,44.8021,41617.0
2023-09-20 10:35:00,45.14,45.14,45.13,45.14,58577.0,44.812,44.812,44.8021,44.812,58577.0
2023-09-20 10:40:00,45.14,45.14,45.13,45.13,265138.0,44.812,44.812,44.8021,44.8021,265138.0
2023-09-20 10:45:00,45.14,45.14,45.13,45.14,9938.0,44.812,44.812,44.8021,44.812,9938.0
2023-09-20 10:50:00,45.13,45.14,45.12,45.14,76822.0,44.8021,44.812,44.7922,44.812,76822.0
2023-09-20 10:55:00,45.13,45.14,45.12,45.12,14012.0,44.8021,44.812,44.7922,44.7922,14012.0
2023-09-20 11:00:00,45.13,45.13,45.11,45.11,47579.0,44.8021,44.8021,44.7823,44.7823,47579.0
2023-09-20 11:05:00,45.12,45.13,45.11,45.13,40706.0,44.7922,44.8021,44.7823,44.8021,40706.0
2023-09-20 11:10:00,45.13,45.15,45.13,45.15,28908.0,44.8021,44.822,44.8021,44.822,28908.0
2023-09-20 11:15:00,45.15,45.15,45.14,45.15,12999.0,44.822,44.822,44.812,44.822,12999.0
2023-09-20 11:20:00,45.15,45.16,45.14,45.14,49387.0,44.822,44.8319,44.812,44.812,49387.0
2023-09-20 11:25:00,45.14,45.15,45.13,45.14,19137.0,44.812,44.822,44.8021,44.812,19137.0
2023-09-20 11:30:00,45.14,45.14,45.13,45.14,15050.0,44.812,44.812,44.8021,44.812,15050.0
2023-09-20 11:35:00,45.14,45.14,45.12,45.13,14935.0,44.812,44.812,44.7922,44.8021,14935.0
2023-09-20 11:40:00,45.12,45.13,45.12,45.13,8782.0,44.7922,44.8021,44.7922,44.8021,8782.0
2023-09-20 11:45:00,45.13,45.14,45.12,45.14,90878.0,44.8021,44.812,44.7922,44.812,90878.0
2023-09-20 11:50:00,45.13,45.14,45.12,45.13,26155.0,44.8021,44.812,44.7922,44.8021,26155.0
2023-09-20 11:55:00,45.13,45.13,45.12,45.13,6061.0,44.8021,44.8021,44.7922,44.8021,6061.0
2023-09-20 12:00:00,45.13,45.13,45.12,45.13,3512.0,44.8021,44.8021,44.7922,44.8021,3512.0
2023-09-20 12:05:00,45.13,45.13,45.12,45.13,5182.0,44.8021,44.8021,44.7922,44.8021,5182.0
2023-09-20 12:10:00,45.13,45.14,45.12,45.14,57631.0,44.8021,44.812,44.7922,44.812,57631.0
2023-09-20 12:15:00,45.14,45.14,45.13,45.14,16225.0,44.812,44.812,44.8021,44.812,16225.0
2023-09-20 12:20:00,45.13,45.14,45.13,45.14,5642.0,44.8021,44.812,44.8021,44.812,5642.0
2023-09-20 12:25:00,45.14,45.14,45.13,45.14,3650.0,44.812,44.812,44.8021,44.812,3650.0
2023-09-20 12:30:00,45.14,45.15,45.13,45.15,26496.0,44.812,44.822,44.8021,44.822,26496.0
2023-09-20 12:35:00,45.15,45.15,45.14,45.15,14038.0,44.822,44.822,44.812,44.822,14038.0
2023-09-20 12:40:00,45.14,45.15,45.14,45.14,15364.0,44.812,44.822,44.812,44.812,15364.0
2023-09-20 12:45:00,45.15,45.16,45.14,45.14,37575.0,44.822,44.8319,44.812,44.812,37575.0
2023-09-20 12:50:00,45.15,45.16,45.14,45.15,80473.0,44.822,44.8319,44.812,44.822,80473.0
2023-09-20 12:55:00,45.15,45.16,45.15,45.16,10741.0,44.822,44.8319,44.822,44.8319,10741.0
2023-09-20 13:00:00,45.16,45.16,45.15,45.15,13603.0,44.8319,44.8319,44.822,44.822,13603.0
2023-09-20 13:05:00,45.16,45.16,45.15,45.16,7390.0,44.8319,44.8319,44.822,44.8319,7390.0
2023-09-20 13:10:00,45.16,45.16,45.15,45.16,9850.0,44.8319,44.8319,44.822,44.8319,9850.0
2023-09-20 13:15:00,45.16,45.16,45.15,45.16,11154.0,44.8319,44.8319,44.822,44.8319,11154.0
2023-09-20 13:20:00,45.15,45.16,45.15,45.16,4943.0,44.822,44.8319,44.822,44.8319,4943.0
2023-09-20 13:25:00,45.16,45.16,45.15,45.16,18739.0,44.8319,44.8319,44.822,44.8319,18739.0
2023-09-20 13:30:00,45.16,45.16,45.15,45.15,11795.0,44.8319,44.8319,44.822,44.822,11795.0
2023-09-20 13:35:00,45.15,45.16,45.14,45.14,15833.0,44.822,44.8319,44.812,44.812,15833.0
2023-09-20 13:40:00,45.14,45.14,45.12,45.13,22247.0,44.812,44.812,44.7922,44.8021,22247.0
2023-09-20 13:45:00,45.14,45.15,45.13,45.15,20893.0,44.812,44.822,44.8021,44.822,20893.0
2023-09-20 13:50:00,45.15,45.16,45.15,45.16,14337.0,44.822,44.8319,44.822,44.8319,14337.0
2023-09-20 13:55:00,45.16,45.17,45.15,45.15,18901.0,44.8319,44.8418,44.822,44.822,18901.0
2023-09-20 14:00:00,45.15,45.15,45.03,45.04,72411.0,44.822,44.822,44.7028,44.7128,72411.0
2023-09-20 14:05:00,45.04,45.06,45.01,45.04,55082.0,44.7128,44.7326,44.683,44.7128,55082.0
2023-09-20 14:10:00,45.04,45.06,45.02,45.03,112358.0,44.7128,44.7326,44.6929,44.7028,112358.0
2023-09-20 14:15:00,45.02,45.03,45.0,45.02,38098.0,44.6929,44.7028,44.6731,44.6929,38098.0
2023-09-20 14:20:00,45.02,45.04,45.01,45.04,26554.0,44.6929,44.7128,44.683,44.7128,26554.0
2023-09-20 14:25:00,45.04,45.05,45.03,45.03,26843.0,44.7128,44.7227,44.7028,44.7028,26843.0
2023-09-20 14:30:00,45.03,45.1,45.02,45.08,33717.0,44.7028,44.7723,44.6929,44.7525,33717.0
2023-09-20 14:35:00,45.07,45.1,45.07,45.07,14451.0,44.7425,44.7723,44.7425,44.7425,14451.0
2023-09-20 14:40:00,45.07,45.08,45.04,45.07,13949.0,44.7425,44.7525,44.7128,44.7425,13949.0
2023-09-20 14:45:00,45.07,45.08,45.03,45.03,29180.0,44.7425,44.7525,44.7028,44.7028,29180.0
2023-09-20 14:50:00,45.02,45.03,45.0,45.02,26325.0,44.6929,44.7028,44.6731,44.6929,26325.0
2023-09-20 14:55:00,45.02,45.04,45.01,45.02,14662.0,44.6929,44.7128,44.683,44.6929,14662.0
2023-09-20 15:00:00,45.02,45.03,45.01,45.02,21232.0,44.6929,44.7028,44.683,44.6929,21232.0
2023-09-20 15:05:00,45.02,45.02,45.0,45.01,13469.0,44.6929,44.6929,44.6731,44.683,13469.0
2023-09-20 15:10:00,45.01,45.01,44.97,44.98,14176.0,44.683,44.683,44.6433,44.6532,14176.0
2023-09-20 15:15:00,44.98,44.98,44.96,44.96,39332.0,44.6532,44.6532,44.6333,44.6333,39332.0
2023-09-20 15:20:00,44.96,44.97,44.96,44.97,30079.0,44.6333,44.6433,44.6333,44.6433,30079.0
2023-09-20 15:25:00,44.97,44.98,44.96,44.97,69412.0,44.6433,44.6532,44.6333,44.6433,69412.0
2023-09-20 15:30:00,44.97,44.97,44.92,44.93,88376.0,44.6433,44.6433,44.5936,44.6036,88376.0
2023-09-20 15:35:00,44.93,44.93,44.91,44.91,26190.0,44.6036,44.6036,44.5837,44.5837,26190.0
2023-09-20 15:40:00,44.91,44.93,44.9,44.9,56040.0,44.5837,44.6036,44.5738,44.5738,56040.0
2023-09-20 15:45:00,44.9,44.91,44.88,44.89,58955.0,44.5738,44.5837,44.5539,44.5639,58955.0
2023-09-20 15:50:00,44.88,44.9,44.88,44.89,51140.0,44.5539,44.5738,44.5539,44.5639,51140.0
2023-09-20 15:55:00,44.88,44.89,44.86,44.88,219272.0,44.5539,44.5639,44.5341,44.5539,219272.0
2023-09-21 09:30:00,44.52,44.55,44.48,44.52,269089.0,44.1965,44.2263,44.1568,44.1965,269089.0
2023-09-21 09:35:00,44.51,44.54,44.46,44.46,266390.0,44.1866,44.2164,44.137,44.137,266390.0
2023-09-21 09:40:00,44.46,44.48,44.45,44.45,41352.0,44.137,44.1568,44.1271,44.1271,41352.0
2023-09-21 09:45:00,44.46,44.48,44.45,44.45,48935.0,44.137,44.1568,44.1271,44.1271,48935.0
2023-09-21 09:50:00,44.46,44.46,44.43,44.43,156165.0,44.137,44.137,44.1072,44.1072,156165.0
2023-09-21 09:55:00,44.43,44.45,44.42,44.43,71418.0,44.1072,44.1271,44.0973,44.1072,71418.0
2023-09-21 10:00:00,44.43,44.48,44.42,44.47,401554.0,44.1072,44.1568,44.0973,44.1469,401554.0
2023-09-21 10:05:00,44.47,44.49,44.46,44.49,64580.0,44.1469,44.1668,44.137,44.1668,64580.0
2023-09-21 10:10:00,44.5,44.51,44.49,44.5,26613.0,44.1767,44.1866,44.1668,44.1767,26613.0
2023-09-21 10:15:00,44.5,44.54,44.5,44.53,117897.0,44.1767,44.2164,44.1767,44.2065,117897.0
2023-09-21 10:20:00,44.54,44.55,44.52,44.52,45750.0,44.2164,44.2263,44.1965,44.1965,45750.0
2023-09-21 10:25:00,44.53,44.53,44.52,44.53,23207.0,44.2065,44.2065,44.1965,44.2065,23207.0
2023-09-21 10:30:00,44.52,44.54,44.51,44.53,50449.0,44.1965,44.2164,44.1866,44.2065,50449.0
2023-09-21 10:35:00,44.53,44.56,44.53,44.55,42144.0,44.2065,44.2363,44.2065,44.2263,42144.0
2023-09-21 10:40:00,44.55,44.56,44.52,44.53,33820.0,44.2263,44.2363,44.1965,44.2065,33820.0
2023-09-21 10:45:00,44.52,44.52,44.5,44.5,19045.0,44.1965,44.1965,44.1767,44.1767,19045.0
2023-09-21 10:50:00,44.5,44.51,44.48,44.51,56798.0,44.1767,44.1866,44.1568,44.1866,56798.0
2023-09-21 10:55:00,44.5,44.51,44.48,44.48,42886.0,44.1767,44.1866,44.1568,44.1568,42886.0
2023-09-21 11:00:00,44.48,44.49,44.48,44.48,14756.0,44.1568,44.1668,44.1568,44.1568,14756.0
2023-09-21 11:05:00,44.49,44.52,44.49,44.51,24252.0,44.1668,44.1965,44.1668,44.1866,24252.0
2023-09-21 11:10:00,44.51,44.52,44.48,44.49,45610.0,44.1866,44.1965,44.1568,44.1668,45610.0
2023-09-21 11:15:00,44.49,44.49,44.48,44.48,10251.0,44.1668,44.1668,44.1568,44.1568,10251.0
2023-09-21 11:20:00,44.48,44.5,44.48,44.48,29295.0,44.1568,44.1767,44.1568,44.1568,29295.0
2023-09-21 11:25:00,44.49,44.49,44.46,44.48,53559.0,44.1668,44.1668,44.137,44.1568,53559.0
2023-09-21 11:30:00,44.48,44.51,44.47,44.5,33259.0,44.1568,44.1866,44.1469,44.1767,33259.0
2023-09-21 11:35:00,44.5,44.51,44.48,44.48,23727.0,44.1767,44.1866,44.1568,44.1568,23727.0
2023-09-21 11:40:00,44.48,44.49,44.47,44.48,13082.0,44.1568,44.1668,44.1469,44.1568,13082.0
2023-09-21 11:45:00,44.48,44.51,44.47,44.5,60676.0,44.1568,44.1866,44.1469,44.1767,60676.0
2023-09-21 11:50:00,44.5,44.51,44.49,44.5,28371.0,44.1767,44.1866,44.1668,44.1767,28371.0
2023-09-21 11:55:00,44.5,44.5,44.48,44.48,71661.0,44.1767,44.1767,44.1568,44.1568,71661.0
2023-09-21 12:00:00,44.48,44.49,44.45,44.46,83244.0,44.1568,44.1668,44.1271,44.137,83244.0
2023-09-21 12:05:00,44.46,44.46,44.45,44.46,32423.0,44.137,44.137,44.1271,44.137,32423.0
2023-09-21 12:10:00,44.46,44.46,44.44,44.46,31408.0,44.137,44.137,44.1171,44.137,31408.0
2023-09-21 12:15:00,44.46,44.47,44.45,44.47,7420.0,44.137,44.1469,44.1271,44.1469,7420.0
2023-09-21 12:20:00,44.47,44.47,44.46,44.47,10773.0,44.1469,44.1469,44.137,44.1469,10773.0
2023-09-21 12:25:00,44.47,44.48,44.46,44.48,15838.0,44.1469,44.1568,44.137,44.1568,15838.0
2023-09-21 12:30:00,44.48,44.49,44.47,44.48,22897.0,44.1568,44.1668,44.1469,44.1568,22897.0
2023-09-21 12:35:00,44.48,44.49,44.46,44.47,53694.0,44.1568,44.1668,44.137,44.1469,53694.0
2023-09-21 12:40:00,44.47,44.48,44.46,44.47,17058.0,44.1469,44.1568,44.137,44.1469,17058.0
2023-09-21 12:45:00,44.46,44.49,44.46,44.48,26998.0,44.137,44.1668,44.137,44.1568,26998.0
2023-09-21 12:50:00,44.48,44.49,44.47,44.48,29534.0,44.1568,44.1668,44.1469,44.1568,29534.0
2023-09-21 12:55:00,44.47,44.48,44.46,44.47,9818.0,44.1469,44.1568,44.137,44.1469,9818.0
2023-09-21 13:00:00,44.47,44.48,44.46,44.48,18815.0,44.1469,44.1568,44.137,44.1568,18815.0
2023-09-21 13:05:00,44.48,44.5,44.47,44.49,22004.0,44.1568,44.1767,44.1469,44.1668,22004.0
2023-09-21 13:10:00,44.5,44.51,44.49,44.5,26183.0,44.1767,44.1866,44.1668,44.1767,26183.0
2023-09-21 13:15:00,44.5,44.52,44.5,44.52,32614.0,44.1767,44.1965,44.1767,44.1965,32614.0
2023-09-21 13:20:00,44.52,44.52,44.51,44.52,7329.0,44.1965,44.1965,44.1866,44.1965,7329.0
2023-09-21 13:25:00,44.52,44.53,44.52,44.53,27054.0,44.1965,44.2065,44.1965,44.2065,27054.0
2023-09-21 13:30:00,44.52,44.53,44.52,44.52,16906.0,44.1965,44.2065,44.1965,44.1965,16906.0
2023-09-21 13:35:00,44.52,44.53,44.52,44.53,37148.0,44.1965,44.2065,44.1965,44.2065,37148.0
2023-09-21 13:40:00,44.52,44.53,44.5,44.51,60929.0,44.1965,44.2065,44.1767,44.1866,60929.0
2023-09-21 13:45:00,44.51,44.52,44.5,44.51,42684.0,44.1866,44.1965,44.1767,44.1866,42684.0
2023-09-21 13:50:00,44.51,44.52,44.51,44.52,25626.0,44.1866,44.1965,44.1866,44.1965,25626.0
2023-09-21 13:55:00,44.52,44.52,44.5,44.5,22186.0,44.1965,44.1965,44.1767,44.1767,22186.0
2023-09-21 14:00:00,44.51,44.51,44.49,44.5,35366.0,44.1866,44.1866,44.1668,44.1767,35366.0
2023-09-21 14:05:00,44.5,44.52,44.49,44.51,33592.0,44.1767,44.1965,44.1668,44.1866,33592.0
2023-09-21 14:10:00,44.51,44.52,44.5,44.5,24301.0,44.1866,44.1965,44.1767,44.1767,24301.0
2023-09-21 14:15:00,44.5,44.51,44.5,44.51,9142.0,44.1767,44.1866,44.1767,44.1866,9142.0
2023-09-21 14:20:00,44.51,44.51,44.5,44.51,26786.0,44.1866,44.1866,44.1767,44.1866,26786.0
2023-09-21 14:25:00,44.51,44.51,44.5,44.5,17830.0,44.1866,44.1866,44.1767,44.1767,17830.0
2023-09-21 14:30:00,44.51,44.51,44.49,44.5,32365.0,44.1866,44.1866,44.1668,44.1767,32365.0
2023-09-21 14:35:00,44.5,44.52,44.49,44.52,58625.0,44.1767,44.1965,44.1668,44.1965,58625.0
2023-09-21 14:40:00,44.52,44.52,44.51,44.52,6116.0,44.1965,44.1965,44.1866,44.1965,6116.0
2023-09-21 14:45:00,44.52,44.52,44.51,44.51,20731.0,44.1965,44.1965,44.1866,44.1866,20731.0
2023-09-21 14:50:00,44.51,44.52,44.5,44.51,23713.0,44.1866,44.1965,44.1767,44.1866,23713.0
2023-09-21 14:55:00,44.51,44.51,44.5,44.51,9073.0,44.1866,44.1866,44.1767,44.1866,9073.0
2023-09-21 15:00:00,44.51,44.51,44.49,44.51,34605.0,44.1866,44.1866,44.1668,44.1866,34605.0
2023-09-21 15:05:00,44.51,44.51,44.49,44.5,20599.0,44.1866,44.1866,44.1668,44.1767,20599.0
2023-09-21 15:10:00,44.5,44.5,44.48,44.5,30465.0,44.1767,44.1767,44.1568,44.1767,30465.0
2023-09-21 15:15:00,44.49,44.5,44.48,44.49,26563.0,44.1668,44.1767,44.1568,44.1668,26563.0
2023-09-21 15:20:00,44.48,44.5,44.48,44.5,14024.0,44.1568,44.1767,44.1568,44.1767,14024.0
2023-09-21 15:25:00,44.5,44.5,44.47,44.48,58223.0,44.1767,44.1767,44.1469,44.1568,58223.0
2023-09-21 15:30:00,44.48,44.49,44.47,44.48,36543.0,44.1568,44.1668,44.1469,44.1568,36543.0
2023-09-21 15:35:00,44.49,44.5,44.48,44.49,57234.0,44.1668,44.1767,44.1568,44.1668,57234.0
2023-09-21 15:40:00,44.5,44.5,44.48,44.5,62320.0,44.1767,44.1767,44.1568,44.1767,62320.0
2023-09-21 15:45:00,44.5,44.51,44.49,44.5,48623.0,44.1767,44.1866,44.1668,44.1767,48623.0
2023-09-21 15:50:00,44.49,44.49,44.47,44.48,55714.0,44.1668,44.1668,44.1469,44.1568,55714.0
2023-09-21 15:55:00,44.48,44.48,44.44,44.44,83852.0,44.1568,44.1568,44.1171,44.1171,83852.0
2023-09-22 09:30:00,44.59,44.68,44.59,44.61,118624.0,44.266,44.3554,44.266,44.2859,118624.0
2023-09-22 09:35:00,44.62,44.63,44.61,44.62,48714.0,44.2958,44.3057,44.2859,44.2958,48714.0
2023-09-22 09:40:00,44.61,44.61,44.57,44.57,42688.0,44.2859,44.2859,44.2462,44.2462,42688.0
2023-09-22 09:45:00,44.57,44.6,44.56,44.59,34284.0,44.2462,44.276,44.2363,44.266,34284.0
2023-09-22 09:50:00,44.59,44.59,44.55,44.55,37986.0,44.266,44.266,44.2263,44.2263,37986.0
2023-09-22 09:55:00,44.56,44.62,44.56,44.62,52459.0,44.2363,44.2958,44.2363,44.2958,52459.0
2023-09-22 10:00:00,44.62,44.64,44.6,44.64,21104.0,44.2958,44.3157,44.276,44.3157,21104.0
2023-09-22 10:05:00,44.64,44.67,44.63,44.65,21212.0,44.3157,44.3455,44.3057,44.3256,21212.0
2023-09-22 10:10:00,44.66,44.66,44.59,44.59,51481.0,44.3355,44.3355,44.266,44.266,51481.0
2023-09-22 10:15:00,44.59,44.6,44.57,44.6,32888.0,44.266,44.276,44.2462,44.276,32888.0
2023-09-22 10:20:00,44.61,44.62,44.6,44.62,38886.0,44.2859,44.2958,44.276,44.2958,38886.0
2023-09-22 10:25:00,44.62,44.62,44.59,44.61,64163.0,44.2958,44.2958,44.266,44.2859,64163.0
2023-09-22 10:30:00,44.61,44.63,44.6,44.63,47976.0,44.2859,44.3057,44.276,44.3057,47976.0
2023-09-22 10:35:00,44.63,44.64,44.63,44.64,11129.0,44.3057,44.3157,44.3057,44.3157,11129.0
2023-09-22 10:40:00,44.64,44.65,44.58,44.59,74354.0,44.3157,44.3256,44.2561,44.266,74354.0
2023-09-22 10:45:00,44.59,44.59,44.58,44.58,15412.0,44.266,44.266,44.2561,44.2561,15412.0
2023-09-22 10:50:00,44.58,44.59,44.56,44.58,100786.0,44.2561,44.266,44.2363,44.2561,100786.0
2023-09-22 10:55:00,44.59,44.6,44.58,44.58,20333.0,44.266,44.276,44.2561,44.2561,20333.0
2023-09-22 11:00:00,44.58,44.58,44.56,44.57,29247.0,44.2561,44.2561,44.2363,44.2462,29247.0
2023-09-22 11:05:00,44.56,44.57,44.52,44.53,21290.0,44.2363,44.2462,44.1965,44.2065,21290.0
2023-09-22 11:10:00,44.53,44.53,44.51,44.52,14640.0,44.2065,44.2065,44.1866,44.1965,14640.0
2023-09-22 11:15:00,44.53,44.54,44.52,44.53,24777.0,44.2065,44.2164,44.1965,44.2065,24777.0
2023-09-22 11:20:00,44.53,44.54,44.52,44.53,13389.0,44.2065,44.2164,44.1965,44.2065,13389.0
2023-09-22 11:25:00,44.54,44.55,44.53,44.55,12366.0,44.2164,44.2263,44.2065,44.2263,12366.0
2023-09-22 11:30:00,44.55,44.55,44.54,44.55,7564.0,44.2263,44.2263,44.2164,44.2263,7564.0
2023-09-22 11:35:00,44.55,44.56,44.54,44.55,9346.0,44.2263,44.2363,44.2164,44.2263,9346.0
2023-09-22 11:40:00,44.56,44.56,44.55,44.55,25727.0,44.2363,44.2363,44.2263,44.2263,25727.0
2023-09-22 11:45:00,44.55,44.56,44.54,44.55,19367.0,44.2263,44.2363,44.2164,44.2263,19367.0
2023-09-22 11:50:00,44.55,44.55,44.53,44.54,10945.0,44.2263,44.2263,44.2065,44.2164,10945.0
2023-09-22 11:55:00,44.54,44.54,44.51,44.52,13771.0,44.2164,44.2164,44.1866,44.1965,13771.0
2023-09-22 12:00:00,44.51,44.52,44.51,44.52,1584.0,44.1866,44.1965,44.1866,44.1965,1584.0
2023-09-22 12:05:00,44.51,44.52,44.51,44.52,1000.0,44.1866,44.1965,44.1866,44.1965,1000.0
2023-09-22 12:10:00,44.52,44.53,44.51,44.53,7779.0,44.1965,44.2065,44.1866,44.2065,7779.0
2023-09-22 12:15:00,44.53,44.54,44.52,44.54,8465.0,44.2065,44.2164,44.1965,44.2164,8465.0
2023-09-22 12:20:00,44.54,44.54,44.53,44.54,5014.0,44.2164,44.2164,44.2065,44.2164,5014.0
2023-09-22 12:25:00,44.54,44.54,44.53,44.54,8771.0,44.2164,44.2164,44.2065,44.2164,8771.0
2023-09-22 12:30:00,44.54,44.55,44.53,44.54,12545.0,44.2164,44.2263,44.2065,44.2164,12545.0
2023-09-22 12:35:00,44.55,44.56,44.54,44.55,54119.0,44.2263,44.2363,44.2164,44.2263,54119.0
2023-09-22 12:40:00,44.55,44.55,44.54,44.55,10874.0,44.2263,44.2263,44.2164,44.2263,10874.0
2023-09-22 12:45:00,44.55,44.55,44.54,44.54,7496.0,44.2263,44.2263,44.2164,44.2164,7496.0
2023-09-22 12:50:00,44.54,44.54,44.53,44.53,6584.0,44.2164,44.2164,44.2065,44.2065,6584.0
2023-09-22 12:55:00,44.54,44.54,44.53,44.53,11769.0,44.2164,44.2164,44.2065,44.2065,11769.0
2023-09-22 13:00:00,44.53,44.54,44.53,44.54,4930.0,44.2065,44.2164,44.2065,44.2164,4930.0
2023-09-22 13:05:00,44.53,44.53,44.51,44.52,40746.0,44.2065,44.2065,44.1866,44.1965,40746.0
2023-09-22 13:10:00,44.52,44.53,44.51,44.53,8534.0,44.1965,44.2065,44.1866,44.2065,8534.0
2023-09-22 13:15:00,44.53,44.53,44.51,44.52,27228.0,44.2065,44.2065,44.1866,44.1965,27228.0
2023-09-22 13:20:00,44.52,44.52,44.47,44.48,7849.0,44.1965,44.1965,44.1469,44.1568,7849.0
2023-09-22 13:25:00,44.48,44.49,44.47,44.48,24475.0,44.1568,44.1668,44.1469,44.1568,24475.0
2023-09-22 13:30:00,44.48,44.48,44.46,44.47,1826.0,44.1568,44.1568,44.137,44.1469,1826.0
2023-09-22 13:35:00,44.47,44.48,44.46,44.47,18427.0,44.1469,44.1568,44.137,44.1469,18427.0
2023-09-22 13:40:00,44.47,44.47,44.45,44.46,33049.0,44.1469,44.1469,44.1271,44.137,33049.0
2023-09-22 13:45:00,44.45,44.46,44.45,44.46,5789.0,44.1271,44.137,44.1271,44.137,5789.0
2023-09-22 13:50:00,44.46,44.47,44.45,44.47,29797.0,44.137,44.1469,44.1271,44.1469,29797.0
2023-09-22 13:55:00,44.47,44.48,44.46,44.47,12063.0,44.1469,44.1568,44.137,44.1469,12063.0
2023-09-22 14:00:00,44.47,44.47,44.46,44.47,1100.0,44.1469,44.1469,44.137,44.1469,1100.0
2023-09-22 14:05:00,44.47,44.47,44.46,44.47,3393.0,44.1469,44.1469,44.137,44.1469,3393.0
2023-09-22 14:10:00,44.47,44.47,44.44,44.46,17656.0,44.1469,44.1469,44.1171,44.137,17656.0
2023-09-22 14:15:00,44.46,44.46,44.44,44.45,8745.0,44.137,44.137,44.1171,44.1271,8745.0
2023-09-22 14:20:00,44.45,44.47,44.44,44.47,21973.0,44.1271,44.1469,44.1171,44.1469,21973.0
2023-09-22 14:25:00,44.46,44.49,44.46,44.48,25568.0,44.137,44.1668,44.137,44.1568,25568.0
2023-09-22 14:30:00,44.47,44.48,44.45,44.48,58490.0,44.1469,44.1568,44.1271,44.1568,58490.0
2023-09-22 14:35:00,44.48,44.48,44.46,44.47,16648.0,44.1568,44.1568,44.137,44.1469,16648.0
2023-09-22 14:40:00,44.47,44.47,44.45,44.46,9321.0,44.1469,44.1469,44.1271,44.137,9321.0
2023-09-22 14:45:00,44.46,44.47,44.45,44.47,13061.0,44.137,44.1469,44.1271,44.1469,13061.0
2023-09-22 14:50:00,44.47,44.48,44.46,44.47,17002.0,44.1469,44.1568,44.137,44.1469,17002.0
2023-09-22 14:55:00,44.48,44.48,44.47,44.48,33260.0,44.1568,44.1568,44.1469,44.1568,33260.0
2023-09-22 15:00:00,44.48,44.49,44.47,44.48,139675.0,44.1568,44.1668,44.1469,44.1568,139675.0
2023-09-22 15:05:00,44.48,44.52,44.47,44.52,66357.0,44.1568,44.1965,44.1469,44.1965,66357.0
2023-09-22 15:10:00,44.52,44.52,44.5,44.51,94762.0,44.1965,44.1965,44.1767,44.1866,94762.0
2023-09-22 15:15:00,44.51,44.51,44.49,44.51,33123.0,44.1866,44.1866,44.1668,44.1866,33123.0
2023-09-22 15:20:00,44.51,44.52,44.5,44.52,34324.0,44.1866,44.1965,44.1767,44.1965,34324.0
2023-09-22 15:25:00,44.52,44.52,44.51,44.52,24063.0,44.1965,44.1965,44.1866,44.1965,24063.0
2023-09-22 15:30:00,44.52,44.52,44.49,44.5,64962.0,44.1965,44.1965,44.1668,44.1767,64962.0
2023-09-22 15:35:00,44.5,44.5,44.49,44.5,23500.0,44.1767,44.1767,44.1668,44.1767,23500.0
2023-09-22 15:40:00,44.49,44.5,44.47,44.48,35142.0,44.1668,44.1767,44.1469,44.1568,35142.0
2023-09-22 15:45:00,44.47,44.48,44.45,44.46,86325.0,44.1469,44.1568,44.1271,44.137,86325.0
2023-09-22 15:50:00,44.46,44.46,44.44,44.45,42861.0,44.137,44.137,44.1171,44.1271,42861.0
2023-09-22 15:55:00,44.45,44.49,44.45,44.47,175127.0,44.1271,44.1668,44.1271,44.1469,175127.0
2023-09-25 09:30:00,44.5,44.53,44.47,44.48,97052.0,44.1767,44.2065,44.1469,44.1568,97052.0
2023-09-25 09:35:00,44.48,44.5,44.47,44.5,52257.0,44.1568,44.1767,44.1469,44.1767,52257.0
2023-09-25 09:40:00,44.5,44.52,44.49,44.5,58897.0,44.1767,44.1965,44.1668,44.1767,58897.0
2023-09-25 09:45:00,44.5,44.52,44.48,44.52,19057.0,44.1767,44.1965,44.1568,44.1965,19057.0
2023-09-25 09:50:00,44.53,44.56,44.53,44.55,58230.0,44.2065,44.2363,44.2065,44.2263,58230.0
2023-09-25 09:55:00,44.56,44.57,44.55,44.57,27664.0,44.2363,44.2462,44.2263,44.2462,27664.0
2023-09-25 10:00:00,44.56,44.57,44.53,44.55,34872.0,44.2363,44.2462,44.2065,44.2263,34872.0
2023-09-25 10:05:00,44.54,44.55,44.52,44.53,22821.0,44.2164,44.2263,44.1965,44.2065,22821.0
2023-09-25 10:10:00,44.54,44.56,44.54,44.55,18289.0,44.2164,44.2363,44.2164,44.2263,18289.0
2023-09-25 10:15:00,44.54,44.56,44.52,44.53,28508.0,44.2164,44.2363,44.1965,44.2065,28508.0
2023-09-25 10:20:00,44.53,44.53,44.5,44.5,19671.0,44.2065,44.2065,44.1767,44.1767,19671.0
2023-09-25 10:25:00,44.5,44.5,44.48,44.5,26273.0,44.1767,44.1767,44.1568,44.1767,26273.0
2023-09-25 10:30:00,44.5,44.52,44.49,44.52,26400.0,44.1767,44.1965,44.1668,44.1965,26400.0
2023-09-25 10:35:00,44.52,44.53,44.51,44.52,14588.0,44.1965,44.2065,44.1866,44.1965,14588.0
2023-09-25 10:40:00,44.52,44.53,44.5,44.5,25274.0,44.1965,44.2065,44.1767,44.1767,25274.0
2023-09-25 10:45:00,44.51,44.53,44.5,44.52,46299.0,44.1866,44.2065,44.1767,44.1965,46299.0
2023-09-25 10:50:00,44.52,44.52,44.49,44.5,4315.0,44.1965,44.1965,44.1668,44.1767,4315.0
2023-09-25 10:55:00,44.5,44.53,44.49,44.52,45692.0,44.1767,44.2065,44.1668,44.1965,45692.0
2023-09-25 11:00:00,44.53,44.54,44.52,44.54,6889.0,44.2065,44.2164,44.1965,44.2164,6889.0
2023-09-25 11:05:00,44.54,44.57,44.53,44.57,46801.0,44.2164,44.2462,44.2065,44.2462,46801.0
2023-09-25 11:10:00,44.57,44.59,44.56,44.58,43648.0,44.2462,44.266,44.2363,44.2561,43648.0
2023-09-25 11:15:00,44.58,44.61,44.58,44.6,48924.0,44.2561,44.2859,44.2561,44.276,48924.0
2023-09-25 11:20:00,44.6,44.61,44.59,44.6,10641.0,44.276,44.2859,44.266,44.276,10641.0
2023-09-25 11:25:00,44.61,44.61,44.58,44.59,35795.0,44.2859,44.2859,44.2561,44.266,35795.0
2023-09-25 11:30:00,44.59,44.6,44.58,44.59,16459.0,44.266,44.276,44.2561,44.266,16459.0
2023-09-25 11:35:00,44.59,44.59,44.56,44.57,15452.0,44.266,44.266,44.2363,44.2462,15452.0
2023-09-25 11:40:00,44.57,44.59,44.56,44.59,13994.0,44.2462,44.266,44.2363,44.266,13994.0
2023-09-25 11:45:00,44.59,44.61,44.59,44.61,27141.0,44.266,44.2859,44.266,44.2859,27141.0
2023-09-25 11:50:00,44.61,44.63,44.61,44.62,21487.0,44.2859,44.3057,44.2859,44.2958,21487.0
2023-09-25 11:55:00,44.62,44.63,44.61,44.62,9260.0,44.2958,44.3057,44.2859,44.2958,9260.0
2023-09-25 12:00:00,44.62,44.64,44.62,44.63,47693.0,44.2958,44.3157,44.2958,44.3057,47693.0
2023-09-25 12:05:00,44.63,44.64,44.63,44.63,3942.0,44.3057,44.3157,44.3057,44.3057,3942.0
2023-09-25 12:10:00,44.63,44.64,44.63,44.63,22057.0,44.3057,44.3157,44.3057,44.3057,22057.0
2023-09-25 12:15:00,44.63,44.65,44.63,44.64,18538.0,44.3057,44.3256,44.3057,44.3157,18538.0
2023-09-25 12:20:00,44.64,44.65,44.63,44.65,5990.0,44.3157,44.3256,44.3057,44.3256,5990.0
2023-09-25 12:25:00,44.65,44.65,44.63,44.64,31126.0,44.3256,44.3256,44.3057,44.3157,31126.0
2023-09-25 12:30:00,44.64,44.64,44.62,44.62,3419.0,44.3157,44.3157,44.2958,44.2958,3419.0
2023-09-25 12:35:00,44.62,44.63,44.61,44.62,7498.0,44.2958,44.3057,44.2859,44.2958,7498.0
2023-09-25 12:40:00,44.62,44.63,44.62,44.63,11707.0,44.2958,44.3057,44.2958,44.3057,11707.0
2023-09-25 12:45:00,44.63,44.63,44.62,44.62,8454.0,44.3057,44.3057,44.2958,44.2958,8454.0
2023-09-25 12:50:00,44.63,44.63,44.59,44.61,23115.0,44.3057,44.3057,44.266,44.2859,23115.0
2023-09-25 12:55:00,44.61,44.61,44.6,44.61,2720.0,44.2859,44.2859,44.276,44.2859,2720.0
2023-09-25 13:00:00,44.61,44.62,44.6,44.61,3566.0,44.2859,44.2958,44.276,44.2859,3566.0
2023-09-25 13:05:00,44.61,44.63,44.61,44.63,15378.0,44.2859,44.3057,44.2859,44.3057,15378.0
2023-09-25 13:10:00,44.63,44.64,44.62,44.63,22242.0,44.3057,44.3157,44.2958,44.3057,22242.0
2023-09-25 13:15:00,44.63,44.63,44.62,44.62,5283.0,44.3057,44.3057,44.2958,44.2958,5283.0
2023-09-25 13:20:00,44.62,44.63,44.61,44.62,19663.0,44.2958,44.3057,44.2859,44.2958,19663.0
2023-09-25 13:25:00,44.61,44.62,44.59,44.6,7084.0,44.2859,44.2958,44.266,44.276,7084.0
2023-09-25 13:30:00,44.6,44.61,44.59,44.61,4907.0,44.276,44.2859,44.266,44.2859,4907.0
2023-09-25 13:35:00,44.61,44.61,44.6,44.61,3080.0,44.2859,44.2859,44.276,44.2859,3080.0
2023-09-25 13:40:00,44.61,44.62,44.6,44.61,16887.0,44.2859,44.2958,44.276,44.2859,16887.0
2023-09-25 13:45:00,44.61,44.61,44.59,44.61,15333.0,44.2859,44.2859,44.266,44.2859,15333.0
2023-09-25 13:50:00,44.61,44.62,44.6,44.61,11312.0,44.2859,44.2958,44.276,44.2859,11312.0
2023-09-25 13:55:00,44.61,44.62,44.61,44.62,9216.0,44.2859,44.2958,44.2859,44.2958,9216.0
2023-09-25 14:00:00,44.62,44.63,44.62,44.63,8748.0,44.2958,44.3057,44.2958,44.3057,8748.0
2023-09-25 14:05:00,44.63,44.63,44.6,44.61,24486.0,44.3057,44.3057,44.276,44.2859,24486.0
2023-09-25 14:10:00,44.61,44.61,44.59,44.6,12497.0,44.2859,44.2859,44.266,44.276,12497.0
2023-09-25 14:15:00,44.6,44.61,44.59,44.59,7773.0,44.276,44.2859,44.266,44.266,7773.0
2023-09-25 14:20:00,44.59,44.6,44.58,44.59,7526.0,44.266,44.276,44.2561,44.266,7526.0
2023-09-25 14:25:00,44.59,44.61,44.59,44.6,9343.0,44.266,44.2859,44.266,44.276,9343.0
2023-09-25 14:30:00,44.6,44.61,44.6,44.61,6223.0,44.276,44.2859,44.276,44.2859,6223.0
2023-09-25 14:35:00,44.61,44.62,44.6,44.62,62532.0,44.2859,44.2958,44.276,44.2958,62532.0
2023-09-25 14:40:00,44.62,44.63,44.61,44.62,24774.0,44.2958,44.3057,44.2859,44.2958,24774.0
2023-09-25 14:45:00,44.62,44.62,44.61,44.62,17147.0,44.2958,44.2958,44.2859,44.2958,17147.0
2023-09-25 14:50:00,44.61,44.62,44.61,44.62,2868.0,44.2859,44.2958,44.2859,44.2958,2868.0
2023-09-25 14:55:00,44.61,44.62,44.6,44.61,13028.0,44.2859,44.2958,44.276,44.2859,13028.0
2023-09-25 15:00:00,44.6,44.61,44.57,44.58,40068.0,44.276,44.2859,44.2462,44.2561,40068.0
2023-09-25 15:05:00,44.58,44.58,44.57,44.57,24976.0,44.2561,44.2561,44.2462,44.2462,24976.0
2023-09-25 15:10:00,44.57,44.58,44.57,44.58,11060.0,44.2462,44.2561,44.2462,44.2561,11060.0
2023-09-25 15:15:00,44.57,44.62,44.57,44.62,60092.0,44.2462,44.2958,44.2462,44.2958,60092.0
2023-09-25 15:20:00,44.62,44.62,44.6,44.62,35882.0,44.2958,44.2958,44.276,44.2958,35882.0
2023-09-25 15:25:00,44.61,44.62,44.6,44.6,55407.0,44.2859,44.2958,44.276,44.276,55407.0
2023-09-25 15:30:00,44.61,44.62,44.6,44.62,13296.0,44.2859,44.2958,44.276,44.2958,13296.0
2023-09-25 15:35:00,44.61,44.62,44.61,44.62,27996.0,44.2859,44.2958,44.2859,44.2958,27996.0
2023-09-25 15:40:00,44.62,44.62,44.61,44.61,17707.0,44.2958,44.2958,44.2859,44.2859,17707.0
2023-09-25 15:45:00,44.62,44.62,44.61,44.62,12519.0,44.2958,44.2958,44.2859,44.2958,12519.0
2023-09-25 15:50:00,44.62,44.63,44.6,44.61,48279.0,44.2958,44.3057,44.276,44.2859,48279.0
2023-09-25 15:55:00,44.61,44.66,44.6,44.65,297019.0,44.2859,44.3355,44.276,44.3256,297019.0
2023-09-26 09:30:00,44.5,44.5,44.42,44.44,59763.0,44.1767,44.1767,44.0973,44.1171,59763.0
2023-09-26 09:35:00,44.44,44.47,44.44,44.46,72378.0,44.1171,44.1469,44.1171,44.137,72378.0
2023-09-26 09:40:00,44.46,44.49,44.44,44.49,43292.0,44.137,44.1668,44.1171,44.1668,43292.0
2023-09-26 09:45:00,44.49,44.49,44.46,44.46,49001.0,44.1668,44.1668,44.137,44.137,49001.0
2023-09-26 09:50:00,44.45,44.46,44.44,44.46,17630.0,44.1271,44.137,44.1171,44.137,17630.0
2023-09-26 09:55:00,44.46,44.46,44.45,44.45,23937.0,44.137,44.137,44.1271,44.1271,23937.0
2023-09-26 10:00:00,44.45,44.47,44.44,44.45,49014.0,44.1271,44.1469,44.1171,44.1271,49014.0
2023-09-26 10:05:00,44.45,44.46,44.44,44.45,31298.0,44.1271,44.137,44.1171,44.1271,31298.0
2023-09-26 10:10:00,44.45,44.45,44.41,44.41,86941.0,44.1271,44.1271,44.0873,44.0873,86941.0
2023-09-26 10:15:00,44.42,44.43,44.4,44.41,79073.0,44.0973,44.1072,44.0774,44.0873,79073.0
2023-09-26 10:20:00,44.41,44.43,44.4,44.41,25739.0,44.0873,44.1072,44.0774,44.0873,25739.0
2023-09-26 10:25:00,44.41,44.44,44.4,44.44,16673.0,44.0873,44.1171,44.0774,44.1171,16673.0
2023-09-26 10:30:00,44.43,44.45,44.42,44.43,57931.0,44.1072,44.1271,44.0973,44.1072,57931.0
2023-09-26 10:35:00,44.43,44.44,44.42,44.43,24638.0,44.1072,44.1171,44.0973,44.1072,24638.0
2023-09-26 10:40:00,44.43,44.46,44.43,44.45,23814.0,44.1072,44.137,44.1072,44.1271,23814.0
2023-09-26 10:45:00,44.45,44.46,44.43,44.43,33176.0,44.1271,44.137,44.1072,44.1072,33176.0
2023-09-26 10:50:00,44.43,44.43,44.41,44.42,27185.0,44.1072,44.1072,44.0873,44.0973,27185.0
2023-09-26 10:55:00,44.43,44.43,44.41,44.43,25735.0,44.1072,44.1072,44.0873,44.1072,25735.0
2023-09-26 11:00:00,44.43,44.44,44.41,44.43,44717.0,44.1072,44.1171,44.0873,44.1072,44717.0
2023-09-26 11:05:00,44.43,44.43,44.4,44.41,18348.0,44.1072,44.1072,44.0774,44.0873,18348.0
2023-09-26 11:10:00,44.41,44.42,44.4,44.41,22917.0,44.0873,44.0973,44.0774,44.0873,22917.0
2023-09-26 11:15:00,44.41,44.41,44.39,44.4,18899.0,44.0873,44.0873,44.0675,44.0774,18899.0
2023-09-26 11:20:00,44.39,44.4,44.38,44.39,15051.0,44.0675,44.0774,44.0576,44.0675,15051.0
2023-09-26 11:25:00,44.39,44.39,44.36,44.37,25766.0,44.0675,44.0675,44.0377,44.0476,25766.0
2023-09-26 11:30:00,44.36,44.38,44.35,44.38,25901.0,44.0377,44.0576,44.0278,44.0576,25901.0
2023-09-26 11:35:00,44.38,44.39,44.37,44.39,24244.0,44.0576,44.0675,44.0476,44.0675,24244.0
2023-09-26 11:40:00,44.39,44.39,44.36,44.37,49248.0,44.0675,44.0675,44.0377,44.0476,49248.0
2023-09-26 11:45:00,44.36,44.37,44.35,44.36,111428.0,44.0377,44.0476,44.0278,44.0377,111428.0
2023-09-26 11:50:00,44.37,44.37,44.36,44.36,8165.0,44.0476,44.0476,44.0377,44.0377,8165.0
2023-09-26 11:55:00,44.36,44.37,44.35,44.37,22360.0,44.0377,44.0476,44.0278,44.0476,22360.0
2023-09-26 12:00:00,44.36,44.38,44.36,44.36,9906.0,44.0377,44.0576,44.0377,44.0377,9906.0
2023-09-26 12:05:00,44.36,44.37,44.36,44.37,27007.0,44.0377,44.0476,44.0377,44.0476,27007.0
2023-09-26 12:10:00,44.37,44.37,44.36,44.36,9353.0,44.0476,44.0476,44.0377,44.0377,9353.0
2023-09-26 12:15:00,44.37,44.37,44.35,44.35,39220.0,44.0476,44.0476,44.0278,44.0278,39220.0
2023-09-26 12:20:00,44.35,44.37,44.35,44.36,23657.0,44.0278,44.0476,44.0278,44.0377,23657.0
2023-09-26 12:25:00,44.36,44.37,44.35,44.36,12767.0,44.0377,44.0476,44.0278,44.0377,12767.0
2023-09-26 12:30:00,44.35,44.36,44.35,44.35,2483.0,44.0278,44.0377,44.0278,44.0278,2483.0
2023-09-26 12:35:00,44.35,44.36,44.35,44.36,5226.0,44.0278,44.0377,44.0278,44.0377,5226.0
2023-09-26 12:40:00,44.36,44.37,44.35,44.37,15035.0,44.0377,44.0476,44.0278,44.0476,15035.0
2023-09-26 12:45:00,44.36,44.37,44.36,44.37,6032.0,44.0377,44.0476,44.0377,44.0476,6032.0
2023-09-26 12:50:00,44.36,44.37,44.36,44.37,6405.0,44.0377,44.0476,44.0377,44.0476,6405.0
2023-09-26 12:55:00,44.37,44.37,44.36,44.37,6752.0,44.0476,44.0476,44.0377,44.0476,6752.0
2023-09-26 13:00:00,44.37,44.37,44.36,44.37,17874.0,44.0476,44.0476,44.0377,44.0476,17874.0
2023-09-26 13:05:00,44.37,44.38,44.35,44.38,39085.0,44.0476,44.0576,44.0278,44.0576,39085.0
2023-09-26 13:10:00,44.37,44.39,44.37,44.39,4239.0,44.0476,44.0675,44.0476,44.0675,4239.0
2023-09-26 13:15:00,44.38,44.39,44.36,44.36,13868.0,44.0576,44.0675,44.0377,44.0377,13868.0
2023-09-26 13:20:00,44.36,44.37,44.36,44.36,2749.0,44.0377,44.0476,44.0377,44.0377,2749.0
2023-09-26 13:25:00,44.36,44.36,44.35,44.35,8063.0,44.0377,44.0377,44.0278,44.0278,8063.0
2023-09-26 13:30:00,44.35,44.36,44.35,44.35,6045.0,44.0278,44.0377,44.0278,44.0278,6045.0
2023-09-26 13:35:00,44.35,44.35,44.33,44.33,24550.0,44.0278,44.0278,44.0079,44.0079,24550.0
2023-09-26 13:40:00,44.33,44.34,44.33,44.34,17992.0,44.0079,44.0179,44.0079,44.0179,17992.0
2023-09-26 13:45:00,44.34,44.34,44.33,44.33,9363.0,44.0179,44.0179,44.0079,44.0079,9363.0
2023-09-26 13:50:00,44.34,44.35,44.33,44.34,19868.0,44.0179,44.0278,44.0079,44.0179,19868.0
2023-09-26 13:55:00,44.34,44.35,44.34,44.34,9846.0,44.0179,44.0278,44.0179,44.0179,9846.0
2023-09-26 14:00:00,44.34,44.35,44.34,44.34,9407.0,44.0179,44.0278,44.0179,44.0179,9407.0
2023-09-26 14:05:00,44.34,44.36,44.34,44.34,90493.0,44.0179,44.0377,44.0179,44.0179,90493.0
2023-09-26 14:10:00,44.34,44.35,44.33,44.34,25440.0,44.0179,44.0278,44.0079,44.0179,25440.0
2023-09-26 14:15:00,44.34,44.35,44.33,44.34,24942.0,44.0179,44.0278,44.0079,44.0179,24942.0
2023-09-26 14:20:00,44.33,44.35,44.33,44.34,9479.0,44.0079,44.0278,44.0079,44.0179,9479.0
2023-09-26 14:25:00,44.34,44.35,44.33,44.34,11872.0,44.0179,44.0278,44.0079,44.0179,11872.0
2023-09-26 14:30:00,44.33,44.34,44.33,44.33,8850.0,44.0079,44.0179,44.0079,44.0079,8850.0
2023-09-26 14:35:00,44.34,44.34,44.33,44.33,6047.0,44.0179,44.0179,44.0079,44.0079,6047.0
2023-09-26 14:40:00,44.34,44.34,44.33,44.34,22570.0,44.0179,44.0179,44.0079,44.0179,22570.0
2023-09-26 14:45:00,44.34,44.34,44.33,44.34,142108.0,44.0179,44.0179,44.0079,44.0179,142108.0
2023-09-26 14:50:00,44.34,44.34,44.33,44.34,25570.0,44.0179,44.0179,44.0079,44.0179,25570.0
2023-09-26 14:55:00,44.34,44.34,44.33,44.34,18448.0,44.0179,44.0179,44.0079,44.0179,18448.0
2023-09-26 15:00:00,44.34,44.34,44.33,44.34,20915.0,44.0179,44.0179,44.0079,44.0179,20915.0
2023-09-26 15:05:00,44.34,44.34,44.33,44.34,13797.0,44.0179,44.0179,44.0079,44.0179,13797.0
2023-09-26 15:10:00,44.34,44.35,44.34,44.34,45432.0,44.0179,44.0278,44.0179,44.0179,45432.0
2023-09-26 15:15:00,44.34,44.35,44.33,44.34,83332.0,44.0179,44.0278,44.0079,44.0179,83332.0
2023-09-26 15:20:00,44.33,44.34,44.33,44.33,40109.0,44.0079,44.0179,44.0079,44.0079,40109.0
2023-09-26 15:25:00,44.33,44.34,44.31,44.32,36880.0,44.0079,44.0179,43.9881,43.998,36880.0
2023-09-26 15:30:00,44.32,44.33,44.31,44.32,42801.0,43.998,44.0079,43.9881,43.998,42801.0
2023-09-26 15:35:00,44.32,44.33,44.31,44.33,26087.0,43.998,44.0079,43.9881,44.0079,26087.0
2023-09-26 15:40:00,44.33,44.34,44.32,44.34,29690.0,44.0079,44.0179,43.998,44.0179,29690.0
2023-09-26 15:45:00,44.33,44.34,44.33,44.34,21646.0,44.0079,44.0179,44.0079,44.0179,21646.0
2023-09-26 15:50:00,44.34,44.34,44.32,44.33,43273.0,44.0179,44.0179,43.998,44.0079,43273.0
2023-09-26 15:55:00,44.33,44.34,44.32,44.33,198974.0,44.0079,44.0179,43.998,44.0079,198974.0
2023-09-27 09:30:00,44.77,44.77,44.66,44.67,353013.0,44.4447,44.4447,44.3355,44.3455,353013.0
2023-09-27 09:35:00,44.66,44.68,44.66,44.66,173465.0,44.3355,44.3554,44.3355,44.3355,173465.0
2023-09-27 09:40:00,44.66,44.67,44.64,44.67,90227.0,44.3355,44.3455,44.3157,44.3455,90227.0
2023-09-27 09:45:00,44.67,44.69,44.65,44.65,60430.0,44.3455,44.3653,44.3256,44.3256,60430.0
2023-09-27 09:50:00,44.65,44.66,44.62,44.64,82251.0,44.3256,44.3355,44.2958,44.3157,82251.0
2023-09-27 09:55:00,44.64,44.64,44.63,44.64,34041.0,44.3157,44.3157,44.3057,44.3157,34041.0
2023-09-27 10:00:00,44.64,44.65,44.62,44.63,80142.0,44.3157,44.3256,44.2958,44.3057,80142.0
2023-09-27 10:05:00,44.63,44.63,44.61,44.62,58364.0,44.3057,44.3057,44.2859,44.2958,58364.0
2023-09-27 10:10:00,44.62,44.62,44.58,44.59,66863.0,44.2958,44.2958,44.2561,44.266,66863.0
2023-09-27 10:15:00,44.59,44.6,44.58,44.59,36039.0,44.266,44.276,44.2561,44.266,36039.0
2023-09-27 10:20:00,44.59,44.62,44.59,44.62,54106.0,44.266,44.2958,44.266,44.2958,54106.0
2023-09-27 10:25:00,44.62,44.64,44.61,44.62,119360.0,44.2958,44.3157,44.2859,44.2958,119360.0
2023-09-27 10:30:00,44.62,44.62,44.6,44.62,33672.0,44.2958,44.2958,44.276,44.2958,33672.0
2023-09-27 10:35:00,44.61,44.63,44.59,44.59,65476.0,44.2859,44.3057,44.266,44.266,65476.0
2023-09-27 10:40:00,44.59,44.6,44.58,44.59,38574.0,44.266,44.276,44.2561,44.266,38574.0
2023-09-27 10:45:00,44.59,44.6,44.58,44.6,56714.0,44.266,44.276,44.2561,44.276,56714.0
2023-09-27 10:50:00,44.59,44.6,44.56,44.57,49148.0,44.266,44.276,44.2363,44.2462,49148.0
2023-09-27 10:55:00,44.57,44.57,44.56,44.57,13797.0,44.2462,44.2462,44.2363,44.2462,13797.0
2023-09-27 11:00:00,44.57,44.61,44.56,44.61,545203.0,44.2462,44.2859,44.2363,44.2859,545203.0
2023-09-27 11:05:00,44.61,44.63,44.6,44.62,76423.0,44.2859,44.3057,44.276,44.2958,76423.0
2023-09-27 11:10:00,44.63,44.63,44.61,44.61,128504.0,44.3057,44.3057,44.2859,44.2859,128504.0
2023-09-27 11:15:00,44.62,44.62,44.6,44.62,38964.0,44.2958,44.2958,44.276,44.2958,38964.0
2023-09-27 11:20:00,44.62,44.62,44.6,44.6,45270.0,44.2958,44.2958,44.276,44.276,45270.0
2023-09-27 11:25:00,44.61,44.62,44.6,44.61,51437.0,44.2859,44.2958,44.276,44.2859,51437.0
2023-09-27 11:30:00,44.61,44.62,44.6,44.62,36596.0,44.2859,44.2958,44.276,44.2958,36596.0
2023-09-27 11:35:00,44.62,44.62,44.6,44.61,30390.0,44.2958,44.2958,44.276,44.2859,30390.0
2023-09-27 11:40:00,44.6,44.61,44.6,44.61,81911.0,44.276,44.2859,44.276,44.2859,81911.0
2023-09-27 11:45:00,44.61,44.61,44.57,44.58,152284.0,44.2859,44.2859,44.2462,44.2561,152284.0
2023-09-27 11:50:00,44.58,44.59,44.57,44.58,29038.0,44.2561,44.266,44.2462,44.2561,29038.0
2023-09-27 11:55:00,44.58,44.6,44.57,44.59,27719.0,44.2561,44.276,44.2462,44.266,27719.0
2023-09-27 12:00:00,44.59,44.6,44.56,44.56,31674.0,44.266,44.276,44.2363,44.2363,31674.0
2023-09-27 12:05:00,44.55,44.56,44.55,44.55,53390.0,44.2263,44.2363,44.2263,44.2263,53390.0
2023-09-27 12:10:00,44.55,44.56,44.54,44.54,50312.0,44.2263,44.2363,44.2164,44.2164,50312.0
2023-09-27 12:15:00,44.55,44.55,44.54,44.54,12340.0,44.2263,44.2263,44.2164,44.2164,12340.0
2023-09-27 12:20:00,44.55,44.55,44.53,44.53,21032.0,44.2263,44.2263,44.2065,44.2065,21032.0
2023-09-27 12:25:00,44.54,44.55,44.53,44.55,17474.0,44.2164,44.2263,44.2065,44.2263,17474.0
2023-09-27 12:30:00,44.55,44.55,44.54,44.55,15660.0,44.2263,44.2263,44.2164,44.2263,15660.0
2023-09-27 12:35:00,44.55,44.56,44.54,44.55,25456.0,44.2263,44.2363,44.2164,44.2263,25456.0
2023-09-27 12:40:00,44.54,44.57,44.54,44.56,41238.0,44.2164,44.2462,44.2164,44.2363,41238.0
2023-09-27 12:45:00,44.57,44.57,44.56,44.57,23202.0,44.2462,44.2462,44.2363,44.2462,23202.0
2023-09-27 12:50:00,44.57,44.57,44.55,44.55,46504.0,44.2462,44.2462,44.2263,44.2263,46504.0
2023-09-27 12:55:00,44.55,44.56,44.54,44.55,9772.0,44.2263,44.2363,44.2164,44.2263,9772.0
2023-09-27 13:00:00,44.55,44.57,44.55,44.56,28494.0,44.2263,44.2462,44.2263,44.2363,28494.0
2023-09-27 13:05:00,44.57,44.57,44.55,44.56,31689.0,44.2462,44.2462,44.2263,44.2363,31689.0
2023-09-27 13:10:00,44.57,44.57,44.53,44.53,23433.0,44.2462,44.2462,44.2065,44.2065,23433.0
2023-09-27 13:15:00,44.53,44.54,44.52,44.53,29322.0,44.2065,44.2164,44.1965,44.2065,29322.0
2023-09-27 13:20:00,44.53,44.53,44.5,44.52,25231.0,44.2065,44.2065,44.1767,44.1965,25231.0
2023-09-27 13:25:00,44.52,44.52,44.5,44.51,18836.0,44.1965,44.1965,44.1767,44.1866,18836.0
2023-09-27 13:30:00,44.51,44.52,44.49,44.51,35538.0,44.1866,44.1965,44.1668,44.1866,35538.0
2023-09-27 13:35:00,44.52,44.52,44.5,44.5,22486.0,44.1965,44.1965,44.1767,44.1767,22486.0
2023-09-27 13:40:00,44.51,44.51,44.49,44.51,37951.0,44.1866,44.1866,44.1668,44.1866,37951.0
2023-09-27 13:45:00,44.51,44.52,44.5,44.51,63757.0,44.1866,44.1965,44.1767,44.1866,63757.0
2023-09-27 13:50:00,44.51,44.53,44.51,44.53,25150.0,44.1866,44.2065,44.1866,44.2065,25150.0
2023-09-27 13:55:00,44.53,44.53,44.51,44.53,41527.0,44.2065,44.2065,44.1866,44.2065,41527.0
2023-09-27 14:00:00,44.53,44.53,44.51,44.52,30620.0,44.2065,44.2065,44.1866,44.1965,30620.0
2023-09-27 14:05:00,44.52,44.52,44.51,44.51,32742.0,44.1965,44.1965,44.1866,44.1866,32742.0
2023-09-27 14:10:00,44.51,44.51,44.49,44.51,31074.0,44.1866,44.1866,44.1668,44.1866,31074.0
2023-09-27 14:15:00,44.51,44.51,44.5,44.51,23888.0,44.1866,44.1866,44.1767,44.1866,23888.0
2023-09-27 14:20:00,44.51,44.51,44.49,44.51,50987.0,44.1866,44.1866,44.1668,44.1866,50987.0
2023-09-27 14:25:00,44.51,44.54,44.5,44.54,21939.0,44.1866,44.2164,44.1767,44.2164,21939.0
2023-09-27 14:30:00,44.54,44.57,44.54,44.57,55909.0,44.2164,44.2462,44.2164,44.2462,55909.0
2023-09-27 14:35:00,44.58,44.59,44.57,44.58,29274.0,44.2561,44.266,44.2462,44.2561,29274.0
2023-09-27 14:40:00,44.59,44.6,44.57,44.59,59063.0,44.266,44.276,44.2462,44.266,59063.0
2023-09-27 14:45:00,44.59,44.6,44.58,44.58,21326.0,44.266,44.276,44.2561,44.2561,21326.0
2023-09-27 14:50:00,44.59,44.59,44.57,44.58,33861.0,44.266,44.266,44.2462,44.2561,33861.0
2023-09-27 14:55:00,44.58,44.59,44.57,44.58,21988.0,44.2561,44.266,44.2462,44.2561,21988.0
2023-09-27 15:00:00,44.58,44.61,44.57,44.6,51171.0,44.2561,44.2859,44.2462,44.276,51171.0
2023-09-27 15:05:00,44.61,44.64,44.6,44.63,47603.0,44.2859,44.3157,44.276,44.3057,47603.0
2023-09-27 15:10:00,44.63,44.65,44.62,44.63,52455.0,44.3057,44.3256,44.2958,44.3057,52455.0
2023-09-27 15:15:00,44.63,44.63,44.61,44.62,19565.0,44.3057,44.3057,44.2859,44.2958,19565.0
2023-09-27 15:20:00,44.62,44.63,44.61,44.61,45700.0,44.2958,44.3057,44.2859,44.2859,45700.0
2023-09-27 15:25:00,44.62,44.63,44.61,44.61,40804.0,44.2958,44.3057,44.2859,44.2859,40804.0
2023-09-27 15:30:00,44.62,44.62,44.6,44.62,48853.0,44.2958,44.2958,44.276,44.2958,48853.0
2023-09-27 15:35:00,44.62,44.62,44.59,44.61,41467.0,44.2958,44.2958,44.266,44.2859,41467.0
2023-09-27 15:40:00,44.61,44.61,44.55,44.57,56340.0,44.2859,44.2859,44.2263,44.2462,56340.0
2023-09-27 15:45:00,44.57,44.57,44.56,44.57,46305.0,44.2462,44.2462,44.2363,44.2462,46305.0
2023-09-27 15:50:00,44.57,44.58,44.56,44.58,92218.0,44.2462,44.2561,44.2363,44.2561,92218.0
2023-09-27 15:55:00,44.58,44.59,44.55,44.57,359357.0,44.2561,44.266,44.2263,44.2462,359357.0
2023-09-28 09:30:00,44.15,44.27,44.12,44.2,268786.0,43.8292,43.9484,43.7995,43.8789,268786.0
2023-09-28 09:35:00,44.21,44.22,44.13,44.17,80121.0,43.8888,43.8987,43.8094,43.8491,80121.0
2023-09-28 09:40:00,44.16,44.17,44.11,44.12,76206.0,43.8392,43.8491,43.7895,43.7995,76206.0
2023-09-28 09:45:00,44.12,44.14,44.1,44.11,60933.0,43.7995,43.8193,43.7796,43.7895,60933.0
2023-09-28 09:50:00,44.11,44.14,44.11,44.14,51429.0,43.7895,43.8193,43.7895,43.8193,51429.0
2023-09-28 09:55:00,44.14,44.15,44.12,44.13,47433.0,43.8193,43.8292,43.7995,43.8094,47433.0
2023-09-28 10:00:00,44.13,44.17,44.13,44.16,72340.0,43.8094,43.8491,43.8094,43.8392,72340.0
2023-09-28 10:05:00,44.16,44.19,44.16,44.18,61758.0,43.8392,43.8689,43.8392,43.859,61758.0
2023-09-28 10:10:00,44.18,44.18,44.15,44.16,44179.0,43.859,43.859,43.8292,43.8392,44179.0
2023-09-28 10:15:00,44.16,44.16,44.13,44.16,267863.0,43.8392,43.8392,43.8094,43.8392,267863.0
2023-09-28 10:20:00,44.16,44.18,44.15,44.16,84439.0,43.8392,43.859,43.8292,43.8392,84439.0
2023-09-28 10:25:00,44.16,44.17,44.14,44.15,26010.0,43.8392,43.8491,43.8193,43.8292,26010.0
2023-09-28 10:30:00,44.15,44.15,44.11,44.12,45843.0,43.8292,43.8292,43.7895,43.7995,45843.0
2023-09-28 10:35:00,44.13,44.15,44.12,44.15,65110.0,43.8094,43.8292,43.7995,43.8292,65110.0
2023-09-28 10:40:00,44.15,44.17,44.13,44.16,88676.0,43.8292,43.8491,43.8094,43.8392,88676.0
2023-09-28 10:45:00,44.16,44.18,44.16,44.16,36206.0,43.8392,43.859,43.8392,43.8392,36206.0
2023-09-28 10:50:00,44.16,44.18,44.16,44.18,83809.0,43.8392,43.859,43.8392,43.859,83809.0
2023-09-28 10:55:00,44.17,44.19,44.16,44.18,50630.0,43.8491,43.8689,43.8392,43.859,50630.0
2023-09-28 11:00:00,44.18,44.19,44.17,44.19,39503.0,43.859,43.8689,43.8491,43.8689,39503.0
2023-09-28 11:05:00,44.18,44.2,44.18,44.2,23067.0,43.859,43.8789,43.859,43.8789,23067.0
2023-09-28 11:10:00,44.2,44.2,44.18,44.19,23122.0,43.8789,43.8789,43.859,43.8689,23122.0
2023-09-28 11:15:00,44.19,44.2,44.17,44.19,35682.0,43.8689,43.8789,43.8491,43.8689,35682.0
2023-09-28 11:20:00,44.19,44.21,44.18,44.21,11621.0,43.8689,43.8888,43.859,43.8888,11621.0
2023-09-28 11:25:00,44.21,44.23,44.21,44.23,19959.0,43.8888,43.9087,43.8888,43.9087,19959.0
2023-09-28 11:30:00,44.23,44.24,44.23,44.24,29372.0,43.9087,43.9186,43.9087,43.9186,29372.0
2023-09-28 11:35:00,44.24,44.26,44.24,44.24,95419.0,43.9186,43.9384,43.9186,43.9186,95419.0
2023-09-28 11:40:00,44.24,44.27,44.24,44.27,22708.0,43.9186,43.9484,43.9186,43.9484,22708.0
2023-09-28 11:45:00,44.27,44.28,44.26,44.26,19722.0,43.9484,43.9583,43.9384,43.9384,19722.0
2023-09-28 11:50:00,44.27,44.27,44.25,44.27,37927.0,43.9484,43.9484,43.9285,43.9484,37927.0
2023-09-28 11:55:00,44.27,44.27,44.24,44.25,22437.0,43.9484,43.9484,43.9186,43.9285,22437.0
2023-09-28 12:00:00,44.25,44.26,44.24,44.25,25658.0,43.9285,43.9384,43.9186,43.9285,25658.0
2023-09-28 12:05:00,44.25,44.25,44.24,44.24,12686.0,43.9285,43.9285,43.9186,43.9186,12686.0
2023-09-28 12:10:00,44.25,44.25,44.23,44.24,8832.0,43.9285,43.9285,43.9087,43.9186,8832.0
2023-09-28 12:15:00,44.23,44.25,44.23,44.25,34105.0,43.9087,43.9285,43.9087,43.9285,34105.0
2023-09-28 12:20:00,44.24,44.25,44.21,44.22,38030.0,43.9186,43.9285,43.8888,43.8987,38030.0
2023-09-28 12:25:00,44.22,44.26,44.21,44.25,15259.0,43.8987,43.9384,43.8888,43.9285,15259.0
2023-09-28 12:30:00,44.26,44.26,44.24,44.24,21228.0,43.9384,43.9384,43.9186,43.9186,21228.0
2023-09-28 12:35:00,44.25,44.25,44.24,44.25,4954.0,43.9285,43.9285,43.9186,43.9285,4954.0
2023-09-28 12:40:00,44.25,44.27,44.24,44.26,28189.0,43.9285,43.9484,43.9186,43.9384,28189.0
2023-09-28 12:45:00,44.26,44.26,44.22,44.23,48389.0,43.9384,43.9384,43.8987,43.9087,48389.0
2023-09-28 12:50:00,44.23,44.24,44.21,44.21,38646.0,43.9087,43.9186,43.8888,43.8888,38646.0
2023-09-28 12:55:00,44.21,44.23,44.21,44.23,19376.0,43.8888,43.9087,43.8888,43.9087,19376.0
2023-09-28 13:00:00,44.23,44.24,44.2,44.21,49456.0,43.9087,43.9186,43.8789,43.8888,49456.0
2023-09-28 13:05:00,44.2,44.22,44.19,44.22,22564.0,43.8789,43.8987,43.8689,43.8987,22564.0
2023-09-28 13:10:00,44.22,44.22,44.21,44.22,1926.0,43.8987,43.8987,43.8888,43.8987,1926.0
2023-09-28 13:15:00,44.22,44.22,44.21,44.21,6143.0,43.8987,43.8987,43.8888,43.8888,6143.0
2023-09-28 13:20:00,44.22,44.25,44.22,44.25,13572.0,43.8987,43.9285,43.8987,43.9285,13572.0
2023-09-28 13:25:00,44.25,44.25,44.2,44.21,41461.0,43.9285,43.9285,43.8789,43.8888,41461.0
2023-09-28 13:30:00,44.21,44.21,44.19,44.2,34819.0,43.8888,43.8888,43.8689,43.8789,34819.0
2023-09-28 13:35:00,44.21,44.22,44.2,44.22,118563.0,43.8888,43.8987,43.8789,43.8987,118563.0
2023-09-28 13:40:00,44.22,44.22,44.2,44.21,19366.0,43.8987,43.8987,43.8789,43.8888,19366.0
2023-09-28 13:45:00,44.21,44.23,44.2,44.23,23932.0,43.8888,43.9087,43.8789,43.9087,23932.0
2023-09-28 13:50:00,44.23,44.24,44.22,44.23,19988.0,43.9087,43.9186,43.8987,43.9087,19988.0
2023-09-28 13:55:00,44.23,44.23,44.22,44.23,9717.0,43.9087,43.9087,43.8987,43.9087,9717.0
2023-09-28 14:00:00,44.23,44.23,44.22,44.23,15828.0,43.9087,43.9087,43.8987,43.9087,15828.0
2023-09-28 14:05:00,44.23,44.24,44.22,44.23,27051.0,43.9087,43.9186,43.8987,43.9087,27051.0
2023-09-28 14:10:00,44.23,44.25,44.23,44.25,23506.0,43.9087,43.9285,43.9087,43.9285,23506.0
2023-09-28 14:15:00,44.25,44.27,44.25,44.27,18419.0,43.9285,43.9484,43.9285,43.9484,18419.0
2023-09-28 14:20:00,44.26,44.27,44.26,44.26,32257.0,43.9384,43.9484,43.9384,43.9384,32257.0
2023-09-28 14:25:00,44.26,44.27,44.26,44.27,8017.0,43.9384,43.9484,43.9384,43.9484,8017.0
2023-09-28 14:30:00,44.27,44.27,44.25,44.25,27796.0,43.9484,43.9484,43.9285,43.9285,27796.0
2023-09-28 14:35:00,44.24,44.24,44.22,44.24,39126.0,43.9186,43.9186,43.8987,43.9186,39126.0
2023-09-28 14:40:00,44.24,44.26,44.23,44.25,22359.0,43.9186,43.9384,43.9087,43.9285,22359.0
2023-09-28 14:45:00,44.25,44.25,44.23,44.23,64891.0,43.9285,43.9285,43.9087,43.9087,64891.0
2023-09-28 14:50:00,44.23,44.24,44.22,44.23,23603.0,43.9087,43.9186,43.8987,43.9087,23603.0
2023-09-28 14:55:00,44.23,44.24,44.23,44.24,13852.0,43.9087,43.9186,43.9087,43.9186,13852.0
2023-09-28 15:00:00,44.25,44.26,44.24,44.25,29146.0,43.9285,43.9384,43.9186,43.9285,29146.0
2023-09-28 15:05:00,44.26,44.26,44.25,44.26,18885.0,43.9384,43.9384,43.9285,43.9384,18885.0
2023-09-28 15:10:00,44.26,44.27,44.26,44.26,12500.0,43.9384,43.9484,43.9384,43.9384,12500.0
2023-09-28 15:15:00,44.27,44.28,44.26,44.27,40382.0,43.9484,43.9583,43.9384,43.9484,40382.0
2023-09-28 15:20:00,44.27,44.29,44.27,44.29,21271.0,43.9484,43.9682,43.9484,43.9682,21271.0
2023-09-28 15:25:00,44.29,44.3,44.28,44.3,20450.0,43.9682,43.9781,43.9583,43.9781,20450.0
2023-09-28 15:30:00,44.3,44.3,44.26,44.26,66148.0,43.9781,43.9781,43.9384,43.9384,66148.0
2023-09-28 15:35:00,44.25,44.26,44.23,44.23,13326.0,43.9285,43.9384,43.9087,43.9087,13326.0
2023-09-28 15:40:00,44.23,44.26,44.23,44.26,71879.0,43.9087,43.9384,43.9087,43.9384,71879.0
2023-09-28 15:45:00,44.26,44.27,44.24,44.25,52594.0,43.9384,43.9484,43.9186,43.9285,52594.0
2023-09-28 15:50:00,44.25,44.25,44.23,44.25,59850.0,43.9285,43.9285,43.9087,43.9285,59850.0
2023-09-28 15:55:00,44.25,44.28,44.24,44.26,163367.0,43.9285,43.9583,43.9186,43.9384,163367.0
2023-09-29 09:30:00,44.48,44.53,44.44,44.45,209581.0,44.1568,44.2065,44.1171,44.1271,209581.0
2023-09-29 09:35:00,44.46,44.49,44.45,44.48,45130.0,44.137,44.1668,44.1271,44.1568,45130.0
2023-09-29 09:40:00,44.48,44.49,44.43,44.43,93931.0,44.1568,44.1668,44.1072,44.1072,93931.0
2023-09-29 09:45:00,44.43,44.46,44.42,44.43,41729.0,44.1072,44.137,44.0973,44.1072,41729.0
2023-09-29 09:50:00,44.43,44.45,44.42,44.44,116767.0,44.1072,44.1271,44.0973,44.1171,116767.0
2023-09-29 09:55:00,44.45,44.47,44.44,44.45,109969.0,44.1271,44.1469,44.1171,44.1271,109969.0
2023-09-29 10:00:00,44.45,44.46,44.44,44.44,92307.0,44.1271,44.137,44.1171,44.1171,92307.0
2023-09-29 10:05:00,44.44,44.44,44.4,44.42,49425.0,44.1171,44.1171,44.0774,44.0973,49425.0
2023-09-29 10:10:00,44.43,44.44,44.4,44.41,113528.0,44.1072,44.1171,44.0774,44.0873,113528.0
2023-09-29 10:15:00,44.41,44.43,44.39,44.41,66841.0,44.0873,44.1072,44.0675,44.0873,66841.0
2023-09-29 10:20:00,44.41,44.41,44.37,44.37,66630.0,44.0873,44.0873,44.0476,44.0476,66630.0
2023-09-29 10:25:00,44.38,44.38,44.35,44.36,72469.0,44.0576,44.0576,44.0278,44.0377,72469.0
2023-09-29 10:30:00,44.37,44.39,44.36,44.38,61364.0,44.0476,44.0675,44.0377,44.0576,61364.0
2023-09-29 10:35:00,44.38,44.39,44.36,44.38,48839.0,44.0576,44.0675,44.0377,44.0576,48839.0
2023-09-29 10:40:00,44.37,44.39,44.36,44.38,73621.0,44.0476,44.0675,44.0377,44.0576,73621.0
2023-09-29 10:45:00,44.39,44.4,44.38,44.4,47451.0,44.0675,44.0774,44.0576,44.0774,47451.0
2023-09-29 10:50:00,44.4,44.4,44.32,44.39,1056721.0,44.0774,44.0774,43.998,44.0675,1056721.0
2023-09-29 10:55:00,44.38,44.39,44.36,44.37,91219.0,44.0576,44.0675,44.0377,44.0476,91219.0
2023-09-29 11:00:00,44.37,44.37,44.33,44.34,55819.0,44.0476,44.0476,44.0079,44.0179,55819.0
2023-09-29 11:05:00,44.33,44.34,44.32,44.33,39903.0,44.0079,44.0179,43.998,44.0079,39903.0
2023-09-29 11:10:00,44.33,44.35,44.32,44.34,35661.0,44.0079,44.0278,43.998,44.0179,35661.0
2023-09-29 11:15:00,44.34,44.34,44.33,44.34,25080.0,44.0179,44.0179,44.0079,44.0179,25080.0
2023-09-29 11:20:00,44.34,44.38,44.34,44.38,29554.0,44.0179,44.0576,44.0179,44.0576,29554.0
2023-09-29 11:25:00,44.38,44.38,44.32,44.33,129815.0,44.0576,44.0576,43.998,44.0079,129815.0
2023-09-29 11:30:00,44.33,44.34,44.31,44.31,32608.0,44.0079,44.0179,43.9881,43.9881,32608.0
2023-09-29 11:35:00,44.32,44.32,44.29,44.29,17757.0,43.998,43.998,43.9682,43.9682,17757.0
2023-09-29 11:40:00,44.3,44.3,44.28,44.29,41972.0,43.9781,43.9781,43.9583,43.9682,41972.0
2023-09-29 11:45:00,44.3,44.31,44.28,44.29,18751.0,43.9781,43.9881,43.9583,43.9682,18751.0
2023-09-29 11:50:00,44.29,44.3,44.27,44.28,32438.0,43.9682,43.9781,43.9484,43.9583,32438.0
2023-09-29 11:55:00,44.29,44.31,44.29,44.3,21002.0,43.9682,43.9881,43.9682,43.9781,21002.0
2023-09-29 12:00:00,44.3,44.31,44.29,44.3,36305.0,43.9781,43.9881,43.9682,43.9781,36305.0
2023-09-29 12:05:00,44.31,44.33,44.3,44.32,30855.0,43.9881,44.0079,43.9781,43.998,30855.0
2023-09-29 12:10:00,44.32,44.33,44.29,44.3,52251.0,43.998,44.0079,43.9682,43.9781,52251.0
2023-09-29 12:15:00,44.3,44.32,44.29,44.32,15557.0,43.9781,43.998,43.9682,43.998,15557.0
2023-09-29 12:20:00,44.32,44.33,44.31,44.32,16387.0,43.998,44.0079,43.9881,43.998,16387.0
2023-09-29 12:25:00,44.32,44.32,44.31,44.32,15765.0,43.998,43.998,43.9881,43.998,15765.0
2023-09-29 12:30:00,44.32,44.32,44.3,44.31,13352.0,43.998,43.998,43.9781,43.9881,13352.0
2023-09-29 12:35:00,44.3,44.32,44.3,44.3,13933.0,43.9781,43.998,43.9781,43.9781,13933.0
2023-09-29 12:40:00,44.31,44.31,44.28,44.29,17955.0,43.9881,43.9881,43.9583,43.9682,17955.0
2023-09-29 12:45:00,44.29,44.31,44.27,44.28,16453.0,43.9682,43.9881,43.9484,43.9583,16453.0
2023-09-29 12:50:00,44.27,44.28,44.26,44.27,26130.0,43.9484,43.9583,43.9384,43.9484,26130.0
2023-09-29 12:55:00,44.27,44.28,44.26,44.27,15056.0,43.9484,43.9583,43.9384,43.9484,15056.0
2023-09-29 13:00:00,44.26,44.27,44.22,44.25,59314.0,43.9384,43.9484,43.8987,43.9285,59314.0
2023-09-29 13:05:00,44.24,44.24,44.21,44.22,44642.0,43.9186,43.9186,43.8888,43.8987,44642.0
2023-09-29 13:10:00,44.22,44.23,44.2,44.22,16277.0,43.8987,43.9087,43.8789,43.8987,16277.0
2023-09-29 13:15:00,44.21,44.22,44.19,44.21,53072.0,43.8888,43.8987,43.8689,43.8888,53072.0
2023-09-29 13:20:00,44.21,44.22,44.2,44.22,28076.0,43.8888,43.8987,43.8789,43.8987,28076.0
2023-09-29 13:25:00,44.22,44.24,44.21,44.23,19874.0,43.8987,43.9186,43.8888,43.9087,19874.0
2023-09-29 13:30:00,44.23,44.24,44.21,44.22,18650.0,43.9087,43.9186,43.8888,43.8987,18650.0
2023-09-29 13:35:00,44.22,44.22,44.2,44.21,24712.0,43.8987,43.8987,43.8789,43.8888,24712.0
2023-09-29 13:40:00,44.22,44.22,44.2,44.21,12854.0,43.8987,43.8987,43.8789,43.8888,12854.0
2023-09-29 13:45:00,44.21,44.21,44.19,44.19,22965.0,43.8888,43.8888,43.8689,43.8689,22965.0
2023-09-29 13:50:00,44.19,44.19,44.17,44.18,56821.0,43.8689,43.8689,43.8491,43.859,56821.0
2023-09-29 13:55:00,44.18,44.19,44.17,44.18,17664.0,43.859,43.8689,43.8491,43.859,17664.0
2023-09-29 14:00:00,44.17,44.17,44.16,44.16,31562.0,43.8491,43.8491,43.8392,43.8392,31562.0
2023-09-29 14:05:00,44.16,44.18,44.15,44.18,33257.0,43.8392,43.859,43.8292,43.859,33257.0
2023-09-29 14:10:00,44.18,44.18,44.17,44.17,6533.0,43.859,43.859,43.8491,43.8491,6533.0
2023-09-29 14:15:00,44.17,44.18,44.16,44.16,30584.0,43.8491,43.859,43.8392,43.8392,30584.0
2023-09-29 14:20:00,44.16,44.17,44.16,44.17,24049.0,43.8392,43.8491,43.8392,43.8491,24049.0
2023-09-29 14:25:00,44.18,44.18,44.16,44.16,20967.0,43.859,43.859,43.8392,43.8392,20967.0
2023-09-29 14:30:00,44.16,44.17,44.15,44.17,11993.0,43.8392,43.8491,43.8292,43.8491,11993.0
2023-09-29 14:35:00,44.17,44.17,44.16,44.16,7223.0,43.8491,43.8491,43.8392,43.8392,7223.0
2023-09-29 14:40:00,44.16,44.2,44.16,44.19,42097.0,43.8392,43.8789,43.8392,43.8689,42097.0
2023-09-29 14:45:00,44.2,44.2,44.18,44.19,42263.0,43.8789,43.8789,43.859,43.8689,42263.0
2023-09-29 14:50:00,44.19,44.19,44.18,44.19,8937.0,43.8689,43.8689,43.859,43.8689,8937.0
2023-09-29 14:55:00,44.19,44.23,44.18,44.22,68083.0,43.8689,43.9087,43.859,43.8987,68083.0
2023-09-29 15:00:00,44.22,44.24,44.19,44.19,122216.0,43.8987,43.9186,43.8689,43.8689,122216.0
2023-09-29 15:05:00,44.2,44.22,44.19,44.2,26315.0,43.8789,43.8987,43.8689,43.8789,26315.0
2023-09-29 15:10:00,44.2,44.22,44.19,44.21,76857.0,43.8789,43.8987,43.8689,43.8888,76857.0
2023-09-29 15:15:00,44.21,44.21,44.19,44.21,48331.0,43.8888,43.8888,43.8689,43.8888,48331.0
2023-09-29 15:20:00,44.2,44.21,44.19,44.2,20842.0,43.8789,43.8888,43.8689,43.8789,20842.0
2023-09-29 15:25:00,44.2,44.2,44.17,44.2,48537.0,43.8789,43.8789,43.8491,43.8789,48537.0
2023-09-29 15:30:00,44.2,44.2,44.17,44.18,28749.0,43.8789,43.8789,43.8491,43.859,28749.0
2023-09-29 15:35:00,44.17,44.19,44.17,44.18,34351.0,43.8491,43.8689,43.8491,43.859,34351.0
2023-09-29 15:40:00,44.18,44.19,44.17,44.17,36966.0,43.859,43.8689,43.8491,43.8491,36966.0
2023-09-29 15:45:00,44.18,44.2,44.17,44.19,63412.0,43.859,43.8789,43.8491,43.8689,63412.0
2023-09-29 15:50:00,44.2,44.22,44.19,44.2,161005.0,43.8789,43.8987,43.8689,43.8789,161005.0
2023-09-29 15:55:00,44.2,44.22,44.18,44.22,195257.0,43.8789,43.8987,43.859,43.8987,195257.0
2023-10-02 09:30:00,44.27,44.29,44.18,44.2,103567.0,43.9484,43.9682,43.859,43.8789,103567.0
2023-10-02 09:35:00,44.2,44.24,44.17,44.19,55677.0,43.8789,43.9186,43.8491,43.8689,55677.0
2023-10-02 09:40:00,44.18,44.19,44.17,44.18,45157.0,43.859,43.8689,43.8491,43.859,45157.0
2023-10-02 09:45:00,44.17,44.18,44.12,44.15,89769.0,43.8491,43.859,43.7995,43.8292,89769.0
2023-10-02 09:50:00,44.14,44.15,44.08,44.13,136059.0,43.8193,43.8292,43.7597,43.8094,136059.0
2023-10-02 09:55:00,44.13,44.17,44.13,44.16,36765.0,43.8094,43.8491,43.8094,43.8392,36765.0
2023-10-02 10:00:00,44.15,44.22,44.12,44.19,51880.0,43.8292,43.8987,43.7995,43.8689,51880.0
2023-10-02 10:05:00,44.19,44.19,44.11,44.12,41266.0,43.8689,43.8689,43.7895,43.7995,41266.0
2023-10-02 10:10:00,44.12,44.13,44.07,44.08,53082.0,43.7995,43.8094,43.7498,43.7597,53082.0
2023-10-02 10:15:00,44.08,44.12,44.07,44.09,51255.0,43.7597,43.7995,43.7498,43.7697,51255.0
2023-10-02 10:20:00,44.1,44.13,44.08,44.13,33601.0,43.7796,43.8094,43.7597,43.8094,33601.0
2023-10-02 10:25:00,44.14,44.15,44.12,44.12,22063.0,43.8193,43.8292,43.7995,43.7995,22063.0
2023-10-02 10:30:00,44.11,44.15,44.1,44.15,37485.0,43.7895,43.8292,43.7796,43.8292,37485.0
2023-10-02 10:35:00,44.14,44.15,44.11,44.13,30240.0,43.8193,43.8292,43.7895,43.8094,30240.0
2023-10-02 10:40:00,44.14,44.16,44.11,44.15,33540.0,43.8193,43.8392,43.7895,43.8292,33540.0
2023-10-02 10:45:00,44.15,44.18,44.15,44.15,37075.0,43.8292,43.859,43.8292,43.8292,37075.0
2023-10-02 10:50:00,44.16,44.16,44.12,44.12,23734.0,43.8392,43.8392,43.7995,43.7995,23734.0
2023-10-02 10:55:00,44.13,44.13,44.1,44.12,34678.0,43.8094,43.8094,43.7796,43.7995,34678.0
2023-10-02 11:00:00,44.12,44.17,44.11,44.15,383448.0,43.7995,43.8491,43.7895,43.8292,383448.0
2023-10-02 11:05:00,44.14,44.17,44.14,44.15,32593.0,43.8193,43.8491,43.8193,43.8292,32593.0
2023-10-02 11:10:00,44.15,44.17,44.14,44.15,28517.0,43.8292,43.8491,43.8193,43.8292,28517.0
2023-10-02 11:15:00,44.16,44.19,44.15,44.18,50632.0,43.8392,43.8689,43.8292,43.859,50632.0
2023-10-02 11:20:00,44.17,44.2,44.17,44.19,53089.0,43.8491,43.8789,43.8491,43.8689,53089.0
2023-10-02 11:25:00,44.18,44.19,44.16,44.18,77387.0,43.859,43.8689,43.8392,43.859,77387.0
2023-10-02 11:30:00,44.18,44.23,44.18,44.23,65635.0,43.859,43.9087,43.859,43.9087,65635.0
2023-10-02 11:35:00,44.23,44.24,44.19,44.22,29844.0,43.9087,43.9186,43.8689,43.8987,29844.0
2023-10-02 11:40:00,44.22,44.22,44.19,44.21,84124.0,43.8987,43.8987,43.8689,43.8888,84124.0
2023-10-02 11:45:00,44.2,44.21,44.18,44.2,185473.0,43.8789,43.8888,43.859,43.8789,185473.0
2023-10-02 11:50:00,44.2,44.23,44.19,44.2,129989.0,43.8789,43.9087,43.8689,43.8789,129989.0
2023-10-02 11:55:00,44.2,44.2,44.18,44.18,54146.0,43.8789,43.8789,43.859,43.859,54146.0
2023-10-02 12:00:00,44.18,44.19,44.17,44.17,25224.0,43.859,43.8689,43.8491,43.8491,25224.0
2023-10-02 12:05:00,44.17,44.17,44.12,44.13,11640.0,43.8491,43.8491,43.7995,43.8094,11640.0
2023-10-02 12:10:00,44.13,44.15,44.12,44.15,7824.0,43.8094,43.8292,43.7995,43.8292,7824.0
2023-10-02 12:15:00,44.15,44.18,44.15,44.18,28601.0,43.8292,43.859,43.8292,43.859,28601.0
2023-10-02 12:20:00,44.17,44.18,44.16,44.18,16866.0,43.8491,43.859,43.8392,43.859,16866.0
2023-10-02 12:25:00,44.18,44.19,44.16,44.17,48686.0,43.859,43.8689,43.8392,43.8491,48686.0
2023-10-02 12:30:00,44.16,44.17,44.16,44.16,10878.0,43.8392,43.8491,43.8392,43.8392,10878.0
2023-10-02 12:35:00,44.16,44.17,44.14,44.14,14568.0,43.8392,43.8491,43.8193,43.8193,14568.0
2023-10-02 12:40:00,44.15,44.15,44.13,44.14,18577.0,43.8292,43.8292,43.8094,43.8193,18577.0
2023-10-02 12:45:00,44.14,44.15,44.13,44.13,30886.0,43.8193,43.8292,43.8094,43.8094,30886.0
2023-10-02 12:50:00,44.13,44.14,44.13,44.14,5015.0,43.8094,43.8193,43.8094,43.8193,5015.0
2023-10-02 12:55:00,44.14,44.15,44.14,44.15,8218.0,43.8193,43.8292,43.8193,43.8292,8218.0
2023-10-02 13:00:00,44.15,44.17,44.15,44.16,20619.0,43.8292,43.8491,43.8292,43.8392,20619.0
2023-10-02 13:05:00,44.16,44.16,44.15,44.16,27399.0,43.8392,43.8392,43.8292,43.8392,27399.0
2023-10-02 13:10:00,44.16,44.16,44.13,44.14,10351.0,43.8392,43.8392,43.8094,43.8193,10351.0
2023-10-02 13:15:00,44.14,44.16,44.13,44.14,36602.0,43.8193,43.8392,43.8094,43.8193,36602.0
2023-10-02 13:20:00,44.15,44.15,44.12,44.13,12710.0,43.8292,43.8292,43.7995,43.8094,12710.0
2023-10-02 13:25:00,44.14,44.15,44.13,44.14,25074.0,43.8193,43.8292,43.8094,43.8193,25074.0
2023-10-02 13:30:00,44.14,44.15,44.13,44.14,61805.0,43.8193,43.8292,43.8094,43.8193,61805.0
2023-10-02 13:35:00,44.14,44.14,44.13,44.13,15790.0,43.8193,43.8193,43.8094,43.8094,15790.0
2023-10-02 13:40:00,44.13,44.15,44.12,44.15,9128.0,43.8094,43.8292,43.7995,43.8292,9128.0
2023-10-02 13:45:00,44.15,44.16,44.13,44.13,11051.0,43.8292,43.8392,43.8094,43.8094,11051.0
2023-10-02 13:50:00,44.14,44.16,44.13,44.15,9417.0,43.8193,43.8392,43.8094,43.8292,9417.0
2023-10-02 13:55:00,44.14,44.15,44.12,44.12,5710.0,43.8193,43.8292,43.7995,43.7995,5710.0
2023-10-02 14:00:00,44.12,44.14,44.11,44.13,16870.0,43.7995,43.8193,43.7895,43.8094,16870.0
2023-10-02 14:05:00,44.13,44.16,44.13,44.15,10978.0,43.8094,43.8392,43.8094,43.8292,10978.0
2023-10-02 14:10:00,44.15,44.19,44.15,44.18,23289.0,43.8292,43.8689,43.8292,43.859,23289.0
2023-10-02 14:15:00,44.18,44.18,44.14,44.14,12005.0,43.859,43.859,43.8193,43.8193,12005.0
2023-10-02 14:20:00,44.14,44.14,44.12,44.13,7464.0,43.8193,43.8193,43.7995,43.8094,7464.0
2023-10-02 14:25:00,44.13,44.13,44.1,44.11,11145.0,43.8094,43.8094,43.7796,43.7895,11145.0
2023-10-02 14:30:00,44.11,44.12,44.11,44.12,3638.0,43.7895,43.7995,43.7895,43.7995,3638.0
2023-10-02 14:35:00,44.12,44.12,44.11,44.12,18227.0,43.7995,43.7995,43.7895,43.7995,18227.0
2023-10-02 14:40:00,44.11,44.12,44.1,44.12,21503.0,43.7895,43.7995,43.7796,43.7995,21503.0
2023-10-02 14:45:00,44.12,44.14,44.12,44.14,22872.0,43.7995,43.8193,43.7995,43.8193,22872.0
2023-10-02 14:50:00,44.14,44.15,44.13,44.14,29702.0,43.8193,43.8292,43.8094,43.8193,29702.0
2023-10-02 14:55:00,44.14,44.14,44.13,44.14,14709.0,43.8193,43.8193,43.8094,43.8193,14709.0
2023-10-02 15:00:00,44.14,44.15,44.13,44.14,39050.0,43.8193,43.8292,43.8094,43.8193,39050.0
2023-10-02 15:05:00,44.14,44.15,44.13,44.15,33918.0,43.8193,43.8292,43.8094,43.8292,33918.0
2023-10-02 15:10:00,44.15,44.16,44.14,44.15,43634.0,43.8292,43.8392,43.8193,43.8292,43634.0
2023-10-02 15:15:00,44.15,44.16,44.14,44.16,25940.0,43.8292,43.8392,43.8193,43.8392,25940.0
2023-10-02 15:20:00,44.16,44.18,44.15,44.18,31605.0,43.8392,43.859,43.8292,43.859,31605.0
2023-10-02 15:25:00,44.18,44.18,44.17,44.18,21591.0,43.859,43.859,43.8491,43.859,21591.0
2023-10-02 15:30:00,44.18,44.19,44.17,44.19,27969.0,43.859,43.8689,43.8491,43.8689,27969.0
2023-10-02 15:35:00,44.19,44.2,44.18,44.2,25200.0,43.8689,43.8789,43.859,43.8789,25200.0
2023-10-02 15:40:00,44.2,44.21,44.19,44.21,75301.0,43.8789,43.8888,43.8689,43.8888,75301.0
2023-10-02 15:45:00,44.21,44.21,44.19,44.2,104279.0,43.8888,43.8888,43.8689,43.8789,104279.0
2023-10-02 15:50:00,44.19,44.2,44.18,44.2,72569.0,43.8689,43.8789,43.859,43.8789,72569.0
2023-10-02 15:55:00,44.2,44.23,44.18,44.19,304534.0,43.8789,43.9087,43.859,43.8689,304534.0
2023-10-03 09:30:00,44.13,44.13,44.05,44.11,117226.0,43.8094,43.8094,43.73,43.7895,117226.0
2023-10-03 09:35:00,44.12,44.12,44.08,44.11,54057.0,43.7995,43.7995,43.7597,43.7895,54057.0
2023-10-03 09:40:00,44.11,44.17,44.11,44.16,56633.0,43.7895,43.8491,43.7895,43.8392,56633.0
2023-10-03 09:45:00,44.15,44.17,44.13,44.16,37086.0,43.8292,43.8491,43.8094,43.8392,37086.0
2023-10-03 09:50:00,44.16,44.19,44.16,44.19,43847.0,43.8392,43.8689,43.8392,43.8689,43847.0
2023-10-03 09:55:00,44.19,44.19,44.14,44.15,9975.0,43.8689,43.8689,43.8193,43.8292,9975.0
2023-10-03 10:00:00,44.15,44.15,44.07,44.1,129257.0,43.8292,43.8292,43.7498,43.7796,129257.0
2023-10-03 10:05:00,44.09,44.1,44.07,44.07,43815.0,43.7697,43.7796,43.7498,43.7498,43815.0
2023-10-03 10:10:00,44.07,44.15,44.07,44.1,60534.0,43.7498,43.8292,43.7498,43.7796,60534.0
2023-10-03 10:15:00,44.1,44.1,44.02,44.05,87952.0,43.7796,43.7796,43.7002,43.73,87952.0
2023-10-03 10:20:00,44.04,44.09,44.04,44.06,75005.0,43.72,43.7697,43.72,43.7399,75005.0
2023-10-03 10:25:00,44.05,44.09,44.04,44.05,66334.0,43.73,43.7697,43.72,43.73,66334.0
2023-10-03 10:30:00,44.05,44.08,44.04,44.07,31538.0,43.73,43.7597,43.72,43.7498,31538.0
2023-10-03 10:35:00,44.06,44.09,44.06,44.06,35057.0,43.7399,43.7697,43.7399,43.7399,35057.0
2023-10-03 10:40:00,44.05,44.08,44.04,44.07,29139.0,43.73,43.7597,43.72,43.7498,29139.0
2023-10-03 10:45:00,44.08,44.09,44.04,44.05,19671.0,43.7597,43.7697,43.72,43.73,19671.0
2023-10-03 10:50:00,44.05,44.06,44.03,44.05,26341.0,43.73,43.7399,43.7101,43.73,26341.0
2023-10-03 10:55:00,44.05,44.05,44.03,44.03,23655.0,43.73,43.73,43.7101,43.7101,23655.0
2023-10-03 11:00:00,44.04,44.04,44.01,44.02,28812.0,43.72,43.72,43.6903,43.7002,28812.0
2023-10-03 11:05:00,44.02,44.03,44.01,44.02,29301.0,43.7002,43.7101,43.6903,43.7002,29301.0
2023-10-03 11:10:00,44.02,44.02,43.98,43.99,29204.0,43.7002,43.7002,43.6605,43.6704,29204.0
2023-10-03 11:15:00,43.99,44.02,43.98,44.01,41718.0,43.6704,43.7002,43.6605,43.6903,41718.0
2023-10-03 11:20:00,44.01,44.04,44.01,44.02,23396.0,43.6903,43.72,43.6903,43.7002,23396.0
2023-10-03 11:25:00,44.02,44.03,44.0,44.02,24852.0,43.7002,43.7101,43.6803,43.7002,24852.0
2023-10-03 11:30:00,44.02,44.03,43.99,44.0,62700.0,43.7002,43.7101,43.6704,43.6803,62700.0
2023-10-03 11:35:00,43.99,44.0,43.98,43.99,7099.0,43.6704,43.6803,43.6605,43.6704,7099.0
2023-10-03 11:40:00,43.99,44.01,43.99,43.99,21436.0,43.6704,43.6903,43.6704,43.6704,21436.0
2023-10-03 11:45:00,44.0,44.0,43.97,43.98,32367.0,43.6803,43.6803,43.6505,43.6605,32367.0
2023-10-03 11:50:00,43.98,43.99,43.96,43.97,78507.0,43.6605,43.6704,43.6406,43.6505,78507.0
2023-10-03 11:55:00,43.98,43.99,43.97,43.98,10637.0,43.6605,43.6704,43.6505,43.6605,10637.0
2023-10-03 12:00:00,43.98,44.02,43.98,44.01,73426.0,43.6605,43.7002,43.6605,43.6903,73426.0
2023-10-03 12:05:00,44.01,44.02,43.99,44.0,41589.0,43.6903,43.7002,43.6704,43.6803,41589.0
2023-10-03 12:10:00,44.0,44.0,43.99,44.0,50043.0,43.6803,43.6803,43.6704,43.6803,50043.0
2023-10-03 12:15:00,44.0,44.02,43.99,44.02,34299.0,43.6803,43.7002,43.6704,43.7002,34299.0
2023-10-03 12:20:00,44.02,44.02,44.0,44.01,41490.0,43.7002,43.7002,43.6803,43.6903,41490.0
2023-10-03 12:25:00,44.02,44.03,44.01,44.02,37930.0,43.7002,43.7101,43.6903,43.7002,37930.0
2023-10-03 12:30:00,44.03,44.04,44.02,44.02,24356.0,43.7101,43.72,43.7002,43.7002,24356.0
2023-10-03 12:35:00,44.02,44.02,44.0,44.01,142771.0,43.7002,43.7002,43.6803,43.6903,142771.0
2023-10-03 12:40:00,44.01,44.02,43.99,43.99,40202.0,43.6903,43.7002,43.6704,43.6704,40202.0
2023-10-03 12:45:00,44.0,44.01,43.99,44.01,17282.0,43.6803,43.6903,43.6704,43.6903,17282.0
2023-10-03 12:50:00,44.01,44.01,43.99,44.0,15790.0,43.6903,43.6903,43.6704,43.6803,15790.0
2023-10-03 12:55:00,44.0,44.01,43.98,44.0,24452.0,43.6803,43.6903,43.6605,43.6803,24452.0
2023-10-03 13:00:00,44.0,44.02,44.0,44.02,35358.0,43.6803,43.7002,43.6803,43.7002,35358.0
2023-10-03 13:05:00,44.02,44.03,44.0,44.0,24722.0,43.7002,43.7101,43.6803,43.6803,24722.0
2023-10-03 13:10:00,44.0,44.0,43.99,44.0,22191.0,43.6803,43.6803,43.6704,43.6803,22191.0
2023-10-03 13:15:00,44.0,44.0,43.99,44.0,21703.0,43.6803,43.6803,43.6704,43.6803,21703.0
2023-10-03 13:20:00,44.0,44.0,43.98,43.98,6600.0,43.6803,43.6803,43.6605,43.6605,6600.0
2023-10-03 13:25:00,43.98,43.99,43.97,43.98,11878.0,43.6605,43.6704,43.6505,43.6605,11878.0
2023-10-03 13:30:00,43.98,43.98,43.96,43.97,15694.0,43.6605,43.6605,43.6406,43.6505,15694.0
2023-10-03 13:35:00,43.97,43.97,43.96,43.97,17373.0,43.6505,43.6505,43.6406,43.6505,17373.0
2023-10-03 13:40:00,43.97,44.0,43.96,43.99,52020.0,43.6505,43.6803,43.6406,43.6704,52020.0
2023-10-03 13:45:00,43.98,44.0,43.97,43.97,38770.0,43.6605,43.6803,43.6505,43.6505,38770.0
2023-10-03 13:50:00,43.97,43.98,43.96,43.97,21223.0,43.6505,43.6605,43.6406,43.6505,21223.0
2023-10-03 13:55:00,43.96,43.96,43.94,43.96,29269.0,43.6406,43.6406,43.6208,43.6406,29269.0
2023-10-03 14:00:00,43.96,43.97,43.94,43.95,21301.0,43.6406,43.6505,43.6208,43.6307,21301.0
2023-10-03 14:05:00,43.95,43.95,43.93,43.94,16425.0,43.6307,43.6307,43.6108,43.6208,16425.0
2023-10-03 14:10:00,43.94,43.95,43.93,43.93,25719.0,43.6208,43.6307,43.6108,43.6108,25719.0
2023-10-03 14:15:00,43.93,43.94,43.92,43.93,25971.0,43.6108,43.6208,43.6009,43.6108,25971.0
2023-10-03 14:20:00,43.93,43.94,43.92,43.94,7100.0,43.6108,43.6208,43.6009,43.6208,7100.0
2023-10-03 14:25:00,43.94,43.94,43.92,43.93,47242.0,43.6208,43.6208,43.6009,43.6108,47242.0
2023-10-03 14:30:00,43.93,43.95,43.93,43.95,21838.0,43.6108,43.6307,43.6108,43.6307,21838.0
2023-10-03 14:35:00,43.95,43.96,43.94,43.95,46026.0,43.6307,43.6406,43.6208,43.6307,46026.0
2023-10-03 14:40:00,43.95,43.96,43.94,43.95,24567.0,43.6307,43.6406,43.6208,43.6307,24567.0
2023-10-03 14:45:00,43.95,43.97,43.95,43.97,26208.0,43.6307,43.6505,43.6307,43.6505,26208.0
2023-10-03 14:50:00,43.97,43.98,43.96,43.97,76723.0,43.6505,43.6605,43.6406,43.6505,76723.0
2023-10-03 14:55:00,43.97,43.98,43.96,43.97,27795.0,43.6505,43.6605,43.6406,43.6505,27795.0
2023-10-03 15:00:00,43.97,43.98,43.96,43.98,28674.0,43.6505,43.6605,43.6406,43.6605,28674.0
2023-10-03 15:05:00,43.97,43.97,43.95,43.96,20259.0,43.6505,43.6505,43.6307,43.6406,20259.0
2023-10-03 15:10:00,43.96,43.97,43.96,43.97,8910.0,43.6406,43.6505,43.6406,43.6505,8910.0
2023-10-03 15:15:00,43.96,43.97,43.96,43.97,24370.0,43.6406,43.6505,43.6406,43.6505,24370.0
2023-10-03 15:20:00,43.97,43.98,43.96,43.98,49336.0,43.6505,43.6605,43.6406,43.6605,49336.0
2023-10-03 15:25:00,43.98,43.98,43.96,43.97,33911.0,43.6605,43.6605,43.6406,43.6505,33911.0
2023-10-03 15:30:00,43.96,43.97,43.95,43.96,18309.0,43.6406,43.6505,43.6307,43.6406,18309.0
2023-10-03 15:35:00,43.95,43.96,43.95,43.96,21119.0,43.6307,43.6406,43.6307,43.6406,21119.0
2023-10-03 15:40:00,43.96,43.98,43.95,43.97,139514.0,43.6406,43.6605,43.6307,43.6505,139514.0
2023-10-03 15:45:00,43.96,43.97,43.95,43.95,45805.0,43.6406,43.6505,43.6307,43.6307,45805.0
2023-10-03 15:50:00,43.95,43.97,43.94,43.95,59426.0,43.6307,43.6505,43.6208,43.6307,59426.0
2023-10-03 15:55:00,43.95,43.97,43.94,43.97,194731.0,43.6307,43.6505,43.6208,43.6505,194731.0
2023-10-04 09:30:00,43.88,43.93,43.84,43.87,59391.0,43.5612,43.6108,43.5215,43.5513,59391.0
2023-10-04 09:35:00,43.87,43.88,43.84,43.86,51357.0,43.5513,43.5612,43.5215,43.5413,51357.0
2023-10-04 09:40:00,43.86,43.87,43.84,43.86,48216.0,43.5413,43.5513,43.5215,43.5413,48216.0
2023-10-04 09:45:00,43.86,43.86,43.81,43.82,45934.0,43.5413,43.5413,43.4917,43.5016,45934.0
2023-10-04 09:50:00,43.83,43.84,43.8,43.82,34317.0,43.5116,43.5215,43.4818,43.5016,34317.0
2023-10-04 09:55:00,43.82,43.84,43.8,43.83,30970.0,43.5016,43.5215,43.4818,43.5116,30970.0
2023-10-04 10:00:00,43.82,43.83,43.77,43.78,39253.0,43.5016,43.5116,43.452,43.4619,39253.0
2023-10-04 10:05:00,43.78,43.79,43.77,43.78,41650.0,43.4619,43.4718,43.452,43.4619,41650.0
2023-10-04 10:10:00,43.78,43.82,43.77,43.8,30101.0,43.4619,43.5016,43.452,43.4818,30101.0
2023-10-04 10:15:00,43.8,43.8,43.75,43.78,62159.0,43.4818,43.4818,43.4321,43.4619,62159.0
2023-10-04 10:20:00,43.78,43.79,43.75,43.76,13455.0,43.4619,43.4718,43.4321,43.4421,13455.0
2023-10-04 10:25:00,43.76,43.77,43.74,43.74,40953.0,43.4421,43.452,43.4222,43.4222,40953.0
2023-10-04 10:30:00,43.75,43.79,43.74,43.79,38347.0,43.4321,43.4718,43.4222,43.4718,38347.0
2023-10-04 10:35:00,43.78,43.81,43.78,43.79,30901.0,43.4619,43.4917,43.4619,43.4718,30901.0
2023-10-04 10:40:00,43.78,43.8,43.77,43.77,36428.0,43.4619,43.4818,43.452,43.452,36428.0
2023-10-04 10:45:00,43.78,43.78,43.73,43.73,32619.0,43.4619,43.4619,43.4123,43.4123,32619.0
2023-10-04 10:50:00,43.73,43.76,43.73,43.75,29169.0,43.4123,43.4421,43.4123,43.4321,29169.0
2023-10-04 10:55:00,43.74,43.75,43.73,43.75,32610.0,43.4222,43.4321,43.4123,43.4321,32610.0
2023-10-04 11:00:00,43.75,43.77,43.73,43.77,23458.0,43.4321,43.452,43.4123,43.452,23458.0
2023-10-04 11:05:00,43.77,43.8,43.76,43.79,34348.0,43.452,43.4818,43.4421,43.4718,34348.0
2023-10-04 11:10:00,43.79,43.82,43.78,43.79,26142.0,43.4718,43.5016,43.4619,43.4718,26142.0
2023-10-04 11:15:00,43.79,43.82,43.79,43.82,11353.0,43.4718,43.5016,43.4718,43.5016,11353.0
2023-10-04 11:20:00,43.82,43.83,43.8,43.82,328872.0,43.5016,43.5116,43.4818,43.5016,328872.0
2023-10-04 11:25:00,43.83,43.85,43.83,43.84,14934.0,43.5116,43.5314,43.5116,43.5215,14934.0
2023-10-04 11:30:00,43.85,43.85,43.82,43.83,56754.0,43.5314,43.5314,43.5016,43.5116,56754.0
2023-10-04 11:35:00,43.83,43.84,43.81,43.84,67149.0,43.5116,43.5215,43.4917,43.5215,67149.0
2023-10-04 11:40:00,43.84,43.84,43.8,43.83,50932.0,43.5215,43.5215,43.4818,43.5116,50932.0
2023-10-04 11:45:00,43.82,43.87,43.82,43.86,74279.0,43.5016,43.5513,43.5016,43.5413,74279.0
2023-10-04 11:50:00,43.87,43.87,43.83,43.86,34522.0,43.5513,43.5513,43.5116,43.5413,34522.0
2023-10-04 11:55:00,43.86,43.87,43.86,43.87,33376.0,43.5413,43.5513,43.5413,43.5513,33376.0
2023-10-04 12:00:00,43.88,43.88,43.85,43.86,69742.0,43.5612,43.5612,43.5314,43.5413,69742.0
2023-10-04 12:05:00,43.85,43.87,43.85,43.87,47760.0,43.5314,43.5513,43.5314,43.5513,47760.0
2023-10-04 12:10:00,43.87,43.89,43.86,43.88,46554.0,43.5513,43.5711,43.5413,43.5612,46554.0
2023-10-04 12:15:00,43.88,43.9,43.87,43.9,37285.0,43.5612,43.5811,43.5513,43.5811,37285.0
2023-10-04 12:20:00,43.91,43.92,43.89,43.9,40681.0,43.591,43.6009,43.5711,43.5811,40681.0
2023-10-04 12:25:00,43.9,43.92,43.9,43.91,29899.0,43.5811,43.6009,43.5811,43.591,29899.0
2023-10-04 12:30:00,43.91,43.93,43.91,43.93,29891.0,43.591,43.6108,43.591,43.6108,29891.0
2023-10-04 12:35:00,43.92,43.93,43.9,43.91,35789.0,43.6009,43.6108,43.5811,43.591,35789.0
2023-10-04 12:40:00,43.91,43.93,43.9,43.9,45615.0,43.591,43.6108,43.5811,43.5811,45615.0
2023-10-04 12:45:00,43.91,43.92,43.9,43.91,29473.0,43.591,43.6009,43.5811,43.591,29473.0
2023-10-04 12:50:00,43.91,43.93,43.91,43.92,32663.0,43.591,43.6108,43.591,43.6009,32663.0
2023-10-04 12:55:00,43.91,43.92,43.9,43.9,180129.0,43.591,43.6009,43.5811,43.5811,180129.0
2023-10-04 13:00:00,43.9,43.91,43.86,43.87,24708.0,43.5811,43.591,43.5413,43.5513,24708.0
2023-10-04 13:05:00,43.87,43.89,43.86,43.89,24852.0,43.5513,43.5711,43.5413,43.5711,24852.0
2023-10-04 13:10:00,43.89,43.89,43.86,43.87,14131.0,43.5711,43.5711,43.5413,43.5513,14131.0
2023-10-04 13:15:00,43.87,43.88,43.86,43.87,19610.0,43.5513,43.5612,43.5413,43.5513,19610.0
2023-10-04 13:20:00,43.88,43.88,43.85,43.87,22634.0,43.5612,43.5612,43.5314,43.5513,22634.0
2023-10-04 13:25:00,43.86,43.87,43.84,43.84,23363.0,43.5413,43.5513,43.5215,43.5215,23363.0
2023-10-04 13:30:00,43.84,43.85,43.83,43.85,18171.0,43.5215,43.5314,43.5116,43.5314,18171.0
2023-10-04 13:35:00,43.85,43.86,43.83,43.84,27808.0,43.5314,43.5413,43.5116,43.5215,27808.0
2023-10-04 13:40:00,43.84,43.85,43.84,43.85,9752.0,43.5215,43.5314,43.5215,43.5314,9752.0
2023-10-04 13:45:00,43.85,43.85,43.84,43.84,6586.0,43.5314,43.5314,43.5215,43.5215,6586.0
2023-10-04 13:50:00,43.84,43.85,43.83,43.84,25153.0,43.5215,43.5314,43.5116,43.5215,25153.0
2023-10-04 13:55:00,43.83,43.85,43.83,43.83,23269.0,43.5116,43.5314,43.5116,43.5116,23269.0
2023-10-04 14:00:00,43.83,43.84,43.82,43.83,19569.0,43.5116,43.5215,43.5016,43.5116,19569.0
2023-10-04 14:05:00,43.84,43.84,43.82,43.83,9213.0,43.5215,43.5215,43.5016,43.5116,9213.0
2023-10-04 14:10:00,43.83,43.85,43.82,43.85,14279.0,43.5116,43.5314,43.5016,43.5314,14279.0
2023-10-04 14:15:00,43.84,43.86,43.84,43.84,23272.0,43.5215,43.5413,43.5215,43.5215,23272.0
2023-10-04 14:20:00,43.84,43.85,43.8,43.8,23204.0,43.5215,43.5314,43.4818,43.4818,23204.0
2023-10-04 14:25:00,43.81,43.83,43.8,43.83,37364.0,43.4917,43.5116,43.4818,43.5116,37364.0
2023-10-04 14:30:00,43.83,43.84,43.81,43.81,17059.0,43.5116,43.5215,43.4917,43.4917,17059.0
2023-10-04 14:35:00,43.81,43.82,43.8,43.82,12489.0,43.4917,43.5016,43.4818,43.5016,12489.0
2023-10-04 14:40:00,43.82,43.84,43.81,43.84,17360.0,43.5016,43.5215,43.4917,43.5215,17360.0
2023-10-04 14:45:00,43.84,43.85,43.83,43.84,11428.0,43.5215,43.5314,43.5116,43.5215,11428.0
2023-10-04 14:50:00,43.84,43.85,43.83,43.84,12638.0,43.5215,43.5314,43.5116,43.5215,12638.0
2023-10-04 14:55:00,43.84,43.85,43.83,43.84,30090.0,43.5215,43.5314,43.5116,43.5215,30090.0
2023-10-04 15:00:00,43.84,43.85,43.83,43.84,25851.0,43.5215,43.5314,43.5116,43.5215,25851.0
2023-10-04 15:05:00,43.84,43.86,43.83,43.85,27741.0,43.5215,43.5413,43.5116,43.5314,27741.0
2023-10-04 15:10:00,43.86,43.88,43.85,43.88,28439.0,43.5413,43.5612,43.5314,43.5612,28439.0
2023-10-04 15:15:00,43.88,43.9,43.87,43.89,38008.0,43.5612,43.5811,43.5513,43.5711,38008.0
2023-10-04 15:20:00,43.89,43.9,43.88,43.88,34595.0,43.5711,43.5811,43.5612,43.5612,34595.0
2023-10-04 15:25:00,43.89,43.89,43.88,43.89,18784.0,43.5711,43.5711,43.5612,43.5711,18784.0
2023-10-04 15:30:00,43.89,43.91,43.88,43.89,164485.0,43.5711,43.591,43.5612,43.5711,164485.0
2023-10-04 15:35:00,43.89,43.9,43.88,43.9,30567.0,43.5711,43.5811,43.5612,43.5811,30567.0
2023-10-04 15:40:00,43.89,43.9,43.88,43.89,28607.0,43.5711,43.5811,43.5612,43.5711,28607.0
2023-10-04 15:45:00,43.89,43.89,43.87,43.87,37137.0,43.5711,43.5711,43.5513,43.5513,37137.0
2023-10-04 15:50:00,43.87,43.89,43.85,43.89,99202.0,43.5513,43.5711,43.5314,43.5711,99202.0
2023-10-04 15:55:00,43.89,43.89,43.87,43.87,109813.0,43.5711,43.5711,43.5513,43.5513,109813.0
2023-10-05 09:30:00,44.06,44.14,44.05,44.13,74109.0,43.7399,43.8193,43.73,43.8094,74109.0
2023-10-05 09:35:00,44.13,44.17,44.09,44.09,62186.0,43.8094,43.8491,43.7697,43.7697,62186.0
2023-10-05 09:40:00,44.09,44.11,44.08,44.09,36581.0,43.7697,43.7895,43.7597,43.7697,36581.0
2023-10-05 09:45:00,44.1,44.11,44.08,44.1,34631.0,43.7796,43.7895,43.7597,43.7796,34631.0
2023-10-05 09:50:00,44.09,44.12,44.08,44.09,61841.0,43.7697,43.7995,43.7597,43.7697,61841.0
2023-10-05 09:55:00,44.1,44.13,44.1,44.11,19689.0,43.7796,43.8094,43.7796,43.7895,19689.0
2023-10-05 10:00:00,44.11,44.11,44.07,44.08,38963.0,43.7895,43.7895,43.7498,43.7597,38963.0
2023-10-05 10:05:00,44.07,44.07,44.05,44.05,20353.0,43.7498,43.7498,43.73,43.73,20353.0
2023-10-05 10:10:00,44.06,44.08,44.05,44.08,10287.0,43.7399,43.7597,43.73,43.7597,10287.0
2023-10-05 10:15:00,44.07,44.08,44.05,44.08,10641.0,43.7498,43.7597,43.73,43.7597,10641.0
2023-10-05 10:20:00,44.08,44.09,44.04,44.06,31915.0,43.7597,43.7697,43.72,43.7399,31915.0
2023-10-05 10:25:00,44.06,44.1,44.05,44.08,14199.0,43.7399,43.7796,43.73,43.7597,14199.0
2023-10-05 10:30:00,44.07,44.08,44.06,44.07,17690.0,43.7498,43.7597,43.7399,43.7498,17690.0
2023-10-05 10:35:00,44.06,44.06,44.02,44.03,45427.0,43.7399,43.7399,43.7002,43.7101,45427.0
2023-10-05 10:40:00,44.03,44.04,44.01,44.04,28095.0,43.7101,43.72,43.6903,43.72,28095.0
2023-10-05 10:45:00,44.05,44.05,44.04,44.05,10635.0,43.73,43.73,43.72,43.73,10635.0
2023-10-05 10:50:00,44.04,44.07,44.04,44.07,28720.0,43.72,43.7498,43.72,43.7498,28720.0
2023-10-05 10:55:00,44.07,44.07,44.05,44.05,16629.0,43.7498,43.7498,43.73,43.73,16629.0
2023-10-05 11:00:00,44.05,44.06,44.04,44.05,30075.0,43.73,43.7399,43.72,43.73,30075.0
2023-10-05 11:05:00,44.05,44.05,44.02,44.03,19657.0,43.73,43.73,43.7002,43.7101,19657.0
2023-10-05 11:10:00,44.03,44.06,44.03,44.05,11807.0,43.7101,43.7399,43.7101,43.73,11807.0
2023-10-05 11:15:00,44.06,44.07,44.04,44.05,35514.0,43.7399,43.7498,43.72,43.73,35514.0
2023-10-05 11:20:00,44.04,44.07,44.03,44.07,19033.0,43.72,43.7498,43.7101,43.7498,19033.0
2023-10-05 11:25:00,44.07,44.07,44.04,44.05,14789.0,43.7498,43.7498,43.72,43.73,14789.0
2023-10-05 11:30:00,44.05,44.06,44.04,44.06,37687.0,43.73,43.7399,43.72,43.7399,37687.0
2023-10-05 11:35:00,44.05,44.07,44.05,44.07,18523.0,43.73,43.7498,43.73,43.7498,18523.0
2023-10-05 11:40:00,44.07,44.08,44.06,44.06,23407.0,43.7498,43.7597,43.7399,43.7399,23407.0
2023-10-05 11:45:00,44.06,44.07,44.05,44.06,14815.0,43.7399,43.7498,43.73,43.7399,14815.0
2023-10-05 11:50:00,44.06,44.08,44.05,44.08,14372.0,43.7399,43.7597,43.73,43.7597,14372.0
2023-10-05 11:55:00,44.08,44.08,44.05,44.06,18312.0,43.7597,43.7597,43.73,43.7399,18312.0
2023-10-05 12:00:00,44.07,44.09,44.06,44.09,25137.0,43.7498,43.7697,43.7399,43.7697,25137.0
2023-10-05 12:05:00,44.08,44.1,44.08,44.1,6683.0,43.7597,43.7796,43.7597,43.7796,6683.0
2023-10-05 12:10:00,44.09,44.11,44.09,44.1,24538.0,43.7697,43.7895,43.7697,43.7796,24538.0
2023-10-05 12:15:00,44.1,44.11,44.08,44.09,18112.0,43.7796,43.7895,43.7597,43.7697,18112.0
2023-10-05 12:20:00,44.1,44.12,44.09,44.09,17668.0,43.7796,43.7995,43.7697,43.7697,17668.0
2023-10-05 12:25:00,44.1,44.12,44.1,44.12,12280.0,43.7796,43.7995,43.7796,43.7995,12280.0
2023-10-05 12:30:00,44.12,44.13,44.1,44.1,13948.0,43.7995,43.8094,43.7796,43.7796,13948.0
2023-10-05 12:35:00,44.11,44.11,44.1,44.11,6235.0,43.7895,43.7895,43.7796,43.7895,6235.0
2023-10-05 12:40:00,44.1,44.11,44.09,44.09,7469.0,43.7796,43.7895,43.7697,43.7697,7469.0
2023-10-05 12:45:00,44.1,44.1,44.08,44.09,13316.0,43.7796,43.7796,43.7597,43.7697,13316.0
2023-10-05 12:50:00,44.08,44.11,44.08,44.1,23545.0,43.7597,43.7895,43.7597,43.7796,23545.0
2023-10-05 12:55:00,44.1,44.11,44.09,44.11,11148.0,43.7796,43.7895,43.7697,43.7895,11148.0
2023-10-05 13:00:00,44.11,44.12,44.09,44.1,13090.0,43.7895,43.7995,43.7697,43.7796,13090.0
2023-10-05 13:05:00,44.1,44.11,44.09,44.1,15758.0,43.7796,43.7895,43.7697,43.7796,15758.0
2023-10-05 13:10:00,44.1,44.14,44.1,44.13,24204.0,43.7796,43.8193,43.7796,43.8094,24204.0
2023-10-05 13:15:00,44.13,44.14,44.12,44.13,13144.0,43.8094,43.8193,43.7995,43.8094,13144.0
2023-10-05 13:20:00,44.12,44.14,44.12,44.13,6740.0,43.7995,43.8193,43.7995,43.8094,6740.0
2023-10-05 13:25:00,44.13,44.14,44.12,44.13,12356.0,43.8094,43.8193,43.7995,43.8094,12356.0
2023-10-05 13:30:00,44.12,44.14,44.11,44.14,28398.0,43.7995,43.8193,43.7895,43.8193,28398.0
2023-10-05 13:35:00,44.15,44.17,44.15,44.17,19639.0,43.8292,43.8491,43.8292,43.8491,19639.0
2023-10-05 13:40:00,44.17,44.18,44.17,44.18,7098.0,43.8491,43.859,43.8491,43.859,7098.0
2023-10-05 13:45:00,44.18,44.18,44.17,44.18,15649.0,43.859,43.859,43.8491,43.859,15649.0
2023-10-05 13:50:00,44.18,44.18,44.16,44.16,11016.0,43.859,43.859,43.8392,43.8392,11016.0
2023-10-05 13:55:00,44.16,44.17,44.16,44.17,13963.0,43.8392,43.8491,43.8392,43.8491,13963.0
2023-10-05 14:00:00,44.17,44.19,44.17,44.19,15217.0,43.8491,43.8689,43.8491,43.8689,15217.0
2023-10-05 14:05:00,44.19,44.19,44.16,44.16,10336.0,43.8689,43.8689,43.8392,43.8392,10336.0
2023-10-05 14:10:00,44.16,44.17,44.16,44.16,10384.0,43.8392,43.8491,43.8392,43.8392,10384.0
2023-10-05 14:15:00,44.17,44.18,44.16,44.18,9012.0,43.8491,43.859,43.8392,43.859,9012.0
2023-10-05 14:20:00,44.17,44.18,44.16,44.16,9268.0,43.8491,43.859,43.8392,43.8392,9268.0
2023-10-05 14:25:00,44.16,44.16,44.15,44.16,15646.0,43.8392,43.8392,43.8292,43.8392,15646.0
2023-10-05 14:30:00,44.17,44.2,44.17,44.2,7634.0,43.8491,43.8789,43.8491,43.8789,7634.0
2023-10-05 14:35:00,44.2,44.2,44.18,44.2,11017.0,43.8789,43.8789,43.859,43.8789,11017.0
2023-10-05 14:40:00,44.22,44.22,44.18,44.19,25008.0,43.8987,43.8987,43.859,43.8689,25008.0
2023-10-05 14:45:00,44.19,44.19,44.18,44.19,24705.0,43.8689,43.8689,43.859,43.8689,24705.0
2023-10-05 14:50:00,44.19,44.19,44.18,44.19,8695.0,43.8689,43.8689,43.859,43.8689,8695.0
2023-10-05 14:55:00,44.19,44.19,44.18,44.18,16818.0,43.8689,43.8689,43.859,43.859,16818.0
2023-10-05 15:00:00,44.19,44.19,44.17,44.19,25064.0,43.8689,43.8689,43.8491,43.8689,25064.0
2023-10-05 15:05:00,44.19,44.19,44.18,44.19,6603.0,43.8689,43.8689,43.859,43.8689,6603.0
2023-10-05 15:10:00,44.19,44.19,44.17,44.18,13615.0,43.8689,43.8689,43.8491,43.859,13615.0
2023-10-05 15:15:00,44.18,44.18,44.17,44.18,9156.0,43.859,43.859,43.8491,43.859,9156.0
2023-10-05 15:20:00,44.17,44.18,44.16,44.16,17595.0,43.8491,43.859,43.8392,43.8392,17595.0
2023-10-05 15:25:00,44.16,44.18,44.16,44.18,16234.0,43.8392,43.859,43.8392,43.859,16234.0
2023-10-05 15:30:00,44.18,44.19,44.18,44.18,22854.0,43.859,43.8689,43.859,43.859,22854.0
2023-10-05 15:35:00,44.18,44.19,44.17,44.19,15188.0,43.859,43.8689,43.8491,43.8689,15188.0
2023-10-05 15:40:00,44.18,44.19,44.17,44.18,9628.0,43.859,43.8689,43.8491,43.859,9628.0
2023-10-05 15:45:00,44.18,44.18,44.16,44.17,31761.0,43.859,43.859,43.8392,43.8491,31761.0
2023-10-05 15:50:00,44.17,44.18,44.16,44.16,28957.0,43.8491,43.859,43.8392,43.8392,28957.0
2023-10-05 15:55:00,44.17,44.18,44.16,44.17,91021.0,43.8491,43.859,43.8392,43.8491,91021.0
2023-10-06 09:30:00,44.22,44.29,44.22,44.26,70686.0,43.8987,43.9682,43.8987,43.9384,70686.0
2023-10-06 09:35:00,44.26,44.26,44.22,44.23,45604.0,43.9384,43.9384,43.8987,43.9087,45604.0
2023-10-06 09:40:00,44.22,44.26,44.2,44.25,34451.0,43.8987,43.9384,43.8789,43.9285,34451.0
2023-10-06 09:45:00,44.26,44.28,44.23,44.23,23106.0,43.9384,43.9583,43.9087,43.9087,23106.0
2023-10-06 09:50:00,44.23,44.25,44.22,44.24,37812.0,43.9087,43.9285,43.8987,43.9186,37812.0
2023-10-06 09:55:00,44.24,44.27,44.21,44.26,21044.0,43.9186,43.9484,43.8888,43.9384,21044.0
2023-10-06 10:00:00,44.26,44.26,44.22,44.23,40826.0,43.9384,43.9384,43.8987,43.9087,40826.0
2023-10-06 10:05:00,44.23,44.24,44.21,44.22,9592.0,43.9087,43.9186,43.8888,43.8987,9592.0
2023-10-06 10:10:00,44.21,44.27,44.2,44.25,49634.0,43.8888,43.9484,43.8789,43.9285,49634.0
2023-10-06 10:15:00,44.25,44.27,44.24,44.25,61147.0,43.9285,43.9484,43.9186,43.9285,61147.0
2023-10-06 10:20:00,44.24,44.3,44.22,44.3,53774.0,43.9186,43.9781,43.8987,43.9781,53774.0
2023-10-06 10:25:00,44.3,44.32,44.3,44.32,17606.0,43.9781,43.998,43.9781,43.998,17606.0
2023-10-06 10:30:00,44.32,44.34,44.32,44.33,14897.0,43.998,44.0179,43.998,44.0079,14897.0
2023-10-06 10:35:00,44.33,44.36,44.32,44.35,49030.0,44.0079,44.0377,43.998,44.0278,49030.0
2023-10-06 10:40:00,44.35,44.36,44.34,44.35,6476.0,44.0278,44.0377,44.0179,44.0278,6476.0
2023-10-06 10:45:00,44.36,44.38,44.35,44.36,20999.0,44.0377,44.0576,44.0278,44.0377,20999.0
2023-10-06 10:50:00,44.36,44.37,44.34,44.34,18889.0,44.0377,44.0476,44.0179,44.0179,18889.0
2023-10-06 10:55:00,44.34,44.36,44.33,44.36,13674.0,44.0179,44.0377,44.0079,44.0377,13674.0
2023-10-06 11:00:00,44.36,44.39,44.36,44.39,17330.0,44.0377,44.0675,44.0377,44.0675,17330.0
2023-10-06 11:05:00,44.39,44.42,44.38,44.42,21026.0,44.0675,44.0973,44.0576,44.0973,21026.0
2023-10-06 11:10:00,44.42,44.43,44.41,44.42,33637.0,44.0973,44.1072,44.0873,44.0973,33637.0
2023-10-06 11:15:00,44.42,44.44,44.41,44.42,8163.0,44.0973,44.1171,44.0873,44.0973,8163.0
2023-10-06 11:20:00,44.42,44.45,44.41,44.44,16485.0,44.0973,44.1271,44.0873,44.1171,16485.0
2023-10-06 11:25:00,44.44,44.5,44.44,44.48,57130.0,44.1171,44.1767,44.1171,44.1568,57130.0
2023-10-06 11:30:00,44.48,44.52,44.48,44.52,16956.0,44.1568,44.1965,44.1568,44.1965,16956.0
2023-10-06 11:35:00,44.51,44.54,44.5,44.53,26044.0,44.1866,44.2164,44.1767,44.2065,26044.0
2023-10-06 11:40:00,44.52,44.56,44.52,44.53,42406.0,44.1965,44.2363,44.1965,44.2065,42406.0
2023-10-06 11:45:00,44.54,44.56,44.52,44.55,17679.0,44.2164,44.2363,44.1965,44.2263,17679.0
2023-10-06 11:50:00,44.55,44.57,44.54,44.57,45777.0,44.2263,44.2462,44.2164,44.2462,45777.0
2023-10-06 11:55:00,44.56,44.58,44.55,44.58,30738.0,44.2363,44.2561,44.2263,44.2561,30738.0
2023-10-06 12:00:00,44.58,44.59,44.56,44.58,29270.0,44.2561,44.266,44.2363,44.2561,29270.0
2023-10-06 12:05:00,44.58,44.6,44.57,44.58,22148.0,44.2561,44.276,44.2462,44.2561,22148.0
2023-10-06 12:10:00,44.58,44.58,44.55,44.56,17723.0,44.2561,44.2561,44.2263,44.2363,17723.0
2023-10-06 12:15:00,44.56,44.57,44.55,44.55,52423.0,44.2363,44.2462,44.2263,44.2263,52423.0
2023-10-06 12:20:00,44.54,44.54,44.52,44.53,7062.0,44.2164,44.2164,44.1965,44.2065,7062.0
2023-10-06 12:25:00,44.53,44.56,44.52,44.55,14025.0,44.2065,44.2363,44.1965,44.2263,14025.0
2023-10-06 12:30:00,44.56,44.56,44.52,44.53,9678.0,44.2363,44.2363,44.1965,44.2065,9678.0
2023-10-06 12:35:00,44.52,44.54,44.52,44.53,18273.0,44.1965,44.2164,44.1965,44.2065,18273.0
2023-10-06 12:40:00,44.54,44.57,44.53,44.57,7301.0,44.2164,44.2462,44.2065,44.2462,7301.0
2023-10-06 12:45:00,44.56,44.57,44.56,44.57,6372.0,44.2363,44.2462,44.2363,44.2462,6372.0
2023-10-06 12:50:00,44.57,44.57,44.53,44.53,24368.0,44.2462,44.2462,44.2065,44.2065,24368.0
2023-10-06 12:55:00,44.54,44.55,44.53,44.54,10302.0,44.2164,44.2263,44.2065,44.2164,10302.0
2023-10-06 13:00:00,44.54,44.56,44.54,44.56,3646.0,44.2164,44.2363,44.2164,44.2363,3646.0
2023-10-06 13:05:00,44.55,44.56,44.55,44.55,7121.0,44.2263,44.2363,44.2263,44.2263,7121.0
2023-10-06 13:10:00,44.55,44.59,44.55,44.58,15089.0,44.2263,44.266,44.2263,44.2561,15089.0
2023-10-06 13:15:00,44.58,44.59,44.57,44.58,6004.0,44.2561,44.266,44.2462,44.2561,6004.0
2023-10-06 13:20:00,44.58,44.6,44.57,44.6,32791.0,44.2561,44.276,44.2462,44.276,32791.0
2023-10-06 13:25:00,44.6,44.61,44.59,44.59,27575.0,44.276,44.2859,44.266,44.266,27575.0
2023-10-06 13:30:00,44.6,44.61,44.6,44.61,7455.0,44.276,44.2859,44.276,44.2859,7455.0
2023-10-06 13:35:00,44.61,44.61,44.58,44.59,19326.0,44.2859,44.2859,44.2561,44.266,19326.0
2023-10-06 13:40:00,44.59,44.6,44.58,44.59,22038.0,44.266,44.276,44.2561,44.266,22038.0
2023-10-06 13:45:00,44.59,44.6,44.58,44.6,6643.0,44.266,44.276,44.2561,44.276,6643.0
2023-10-06 13:50:00,44.6,44.61,44.6,44.6,10384.0,44.276,44.2859,44.276,44.276,10384.0
2023-10-06 13:55:00,44.6,44.61,44.6,44.6,5935.0,44.276,44.2859,44.276,44.276,5935.0
2023-10-06 14:00:00,44.61,44.61,44.6,44.61,9498.0,44.2859,44.2859,44.276,44.2859,9498.0
2023-10-06 14:05:00,44.6,44.61,44.59,44.61,12926.0,44.276,44.2859,44.266,44.2859,12926.0
2023-10-06 14:10:00,44.61,44.62,44.6,44.6,11220.0,44.2859,44.2958,44.276,44.276,11220.0
2023-10-06 14:15:00,44.6,44.61,44.59,44.59,18329.0,44.276,44.2859,44.266,44.266,18329.0
2023-10-06 14:20:00,44.59,44.62,44.59,44.61,7277.0,44.266,44.2958,44.266,44.2859,7277.0
2023-10-06 14:25:00,44.61,44.64,44.61,44.63,17083.0,44.2859,44.3157,44.2859,44.3057,17083.0
2023-10-06 14:30:00,44.64,44.64,44.63,44.64,6836.0,44.3157,44.3157,44.3057,44.3157,6836.0
2023-10-06 14:35:00,44.63,44.65,44.63,44.64,26548.0,44.3057,44.3256,44.3057,44.3157,26548.0
2023-10-06 14:40:00,44.64,44.64,44.62,44.63,13117.0,44.3157,44.3157,44.2958,44.3057,13117.0
2023-10-06 14:45:00,44.63,44.63,44.61,44.62,21192.0,44.3057,44.3057,44.2859,44.2958,21192.0
2023-10-06 14:50:00,44.61,44.61,44.6,44.61,15418.0,44.2859,44.2859,44.276,44.2859,15418.0
2023-10-06 14:55:00,44.61,44.61,44.6,44.61,14519.0,44.2859,44.2859,44.276,44.2859,14519.0
2023-10-06 15:00:00,44.61,44.61,44.59,44.6,13101.0,44.2859,44.2859,44.266,44.276,13101.0
2023-10-06 15:05:00,44.59,44.62,44.59,44.61,29749.0,44.266,44.2958,44.266,44.2859,29749.0
2023-10-06 15:10:00,44.61,44.61,44.59,44.59,9392.0,44.2859,44.2859,44.266,44.266,9392.0
2023-10-06 15:15:00,44.6,44.6,44.59,44.59,36546.0,44.276,44.276,44.266,44.266,36546.0
2023-10-06 15:20:00,44.59,44.61,44.59,44.61,10911.0,44.266,44.2859,44.266,44.2859,10911.0
2023-10-06 15:25:00,44.61,44.61,44.6,44.61,8582.0,44.2859,44.2859,44.276,44.2859,8582.0
2023-10-06 15:30:00,44.61,44.62,44.59,44.59,24310.0,44.2859,44.2958,44.266,44.266,24310.0
2023-10-06 15:35:00,44.59,44.61,44.59,44.61,25403.0,44.266,44.2859,44.266,44.2859,25403.0
2023-10-06 15:40:00,44.61,44.61,44.59,44.59,47193.0,44.2859,44.2859,44.266,44.266,47193.0
2023-10-06 15:45:00,44.59,44.6,44.59,44.6,76360.0,44.266,44.276,44.266,44.276,76360.0
2023-10-06 15:50:00,44.59,44.6,44.58,44.59,70606.0,44.266,44.276,44.2561,44.266,70606.0
2023-10-06 15:55:00,44.59,44.59,44.56,44.58,112183.0,44.266,44.266,44.2363,44.2561,112183.0
2023-10-09 09:30:00,43.99,43.99,43.84,43.85,139496.0,43.6704,43.6704,43.5215,43.5314,139496.0
2023-10-09 09:35:00,43.85,43.89,43.84,43.89,175258.0,43.5314,43.5711,43.5215,43.5711,175258.0
2023-10-09 09:40:00,43.89,43.91,43.88,43.9,27283.0,43.5711,43.591,43.5612,43.5811,27283.0
2023-10-09 09:45:00,43.91,43.92,43.88,43.9,14357.0,43.591,43.6009,43.5612,43.5811,14357.0
2023-10-09 09:50:00,43.9,43.9,43.88,43.9,24165.0,43.5811,43.5811,43.5612,43.5811,24165.0
2023-10-09 09:55:00,43.9,43.91,43.89,43.9,42449.0,43.5811,43.591,43.5711,43.5811,42449.0
2023-10-09 10:00:00,43.9,43.9,43.85,43.85,47566.0,43.5811,43.5811,43.5314,43.5314,47566.0
2023-10-09 10:05:00,43.85,43.86,43.83,43.84,24688.0,43.5314,43.5413,43.5116,43.5215,24688.0
2023-10-09 10:10:00,43.85,43.87,43.84,43.86,48316.0,43.5314,43.5513,43.5215,43.5413,48316.0
2023-10-09 10:15:00,43.87,43.88,43.86,43.88,22169.0,43.5513,43.5612,43.5413,43.5612,22169.0
2023-10-09 10:20:00,43.87,43.89,43.86,43.89,9090.0,43.5513,43.5711,43.5413,43.5711,9090.0
2023-10-09 10:25:00,43.89,43.9,43.87,43.88,16268.0,43.5711,43.5811,43.5513,43.5612,16268.0
2023-10-09 10:30:00,43.88,43.89,43.87,43.87,59420.0,43.5612,43.5711,43.5513,43.5513,59420.0
2023-10-09 10:35:00,43.87,43.88,43.86,43.87,24111.0,43.5513,43.5612,43.5413,43.5513,24111.0
2023-10-09 10:40:00,43.88,43.89,43.85,43.88,16622.0,43.5612,43.5711,43.5314,43.5612,16622.0
2023-10-09 10:45:00,43.89,43.89,43.85,43.85,36688.0,43.5711,43.5711,43.5314,43.5314,36688.0
2023-10-09 10:50:00,43.86,43.86,43.84,43.86,29035.0,43.5413,43.5413,43.5215,43.5413,29035.0
2023-10-09 10:55:00,43.85,43.87,43.85,43.87,18809.0,43.5314,43.5513,43.5314,43.5513,18809.0
2023-10-09 11:00:00,43.86,43.89,43.86,43.89,16478.0,43.5413,43.5711,43.5413,43.5711,16478.0
2023-10-09 11:05:00,43.89,43.9,43.88,43.9,16307.0,43.5711,43.5811,43.5612,43.5811,16307.0
2023-10-09 11:10:00,43.89,43.91,43.88,43.89,19852.0,43.5711,43.591,43.5612,43.5711,19852.0
2023-10-09 11:15:00,43.9,43.9,43.89,43.9,1777.0,43.5811,43.5811,43.5711,43.5811,1777.0
2023-10-09 11:20:00,43.9,43.91,43.89,43.91,12746.0,43.5811,43.591,43.5711,43.591,12746.0
2023-10-09 11:25:00,43.91,43.93,43.9,43.93,7161.0,43.591,43.6108,43.5811,43.6108,7161.0
2023-10-09 11:30:00,43.93,43.94,43.92,43.93,28954.0,43.6108,43.6208,43.6009,43.6108,28954.0
2023-10-09 11:35:00,43.94,43.95,43.93,43.94,3118.0,43.6208,43.6307,43.6108,43.6208,3118.0
2023-10-09 11:40:00,43.94,43.94,43.91,43.93,15492.0,43.6208,43.6208,43.591,43.6108,15492.0
2023-10-09 11:45:00,43.93,43.94,43.91,43.94,18351.0,43.6108,43.6208,43.591,43.6208,18351.0
2023-10-09 11:50:00,43.93,43.94,43.93,43.94,3044.0,43.6108,43.6208,43.6108,43.6208,3044.0
2023-10-09 11:55:00,43.94,43.94,43.93,43.94,4942.0,43.6208,43.6208,43.6108,43.6208,4942.0
2023-10-09 12:00:00,43.93,43.94,43.92,43.93,17768.0,43.6108,43.6208,43.6009,43.6108,17768.0
2023-10-09 12:05:00,43.93,43.96,43.92,43.95,19955.0,43.6108,43.6406,43.6009,43.6307,19955.0
2023-10-09 12:10:00,43.94,43.96,43.94,43.95,24997.0,43.6208,43.6406,43.6208,43.6307,24997.0
2023-10-09 12:15:00,43.95,43.95,43.94,43.94,6323.0,43.6307,43.6307,43.6208,43.6208,6323.0
2023-10-09 12:20:00,43.95,43.96,43.94,43.96,10894.0,43.6307,43.6406,43.6208,43.6406,10894.0
2023-10-09 12:25:00,43.96,43.96,43.94,43.95,10550.0,43.6406,43.6406,43.6208,43.6307,10550.0
2023-10-09 12:30:00,43.94,43.95,43.94,43.95,6801.0,43.6208,43.6307,43.6208,43.6307,6801.0
2023-10-09 12:35:00,43.95,43.95,43.93,43.94,12409.0,43.6307,43.6307,43.6108,43.6208,12409.0
2023-10-09 12:40:00,43.94,43.95,43.93,43.94,33405.0,43.6208,43.6307,43.6108,43.6208,33405.0
2023-10-09 12:45:00,43.93,43.94,43.92,43.94,7350.0,43.6108,43.6208,43.6009,43.6208,7350.0
2023-10-09 12:50:00,43.94,43.96,43.94,43.94,16683.0,43.6208,43.6406,43.6208,43.6208,16683.0
2023-10-09 12:55:00,43.94,43.95,43.92,43.95,26001.0,43.6208,43.6307,43.6009,43.6307,26001.0
2023-10-09 13:00:00,43.94,43.96,43.94,43.95,10421.0,43.6208,43.6406,43.6208,43.6307,10421.0
2023-10-09 13:05:00,43.95,43.96,43.94,43.96,12737.0,43.6307,43.6406,43.6208,43.6406,12737.0
2023-10-09 13:10:00,43.96,43.97,43.95,43.97,25035.0,43.6406,43.6505,43.6307,43.6505,25035.0
2023-10-09 13:15:00,43.97,43.98,43.96,43.98,23231.0,43.6505,43.6605,43.6406,43.6605,23231.0
2023-10-09 13:20:00,43.98,43.98,43.96,43.97,23363.0,43.6605,43.6605,43.6406,43.6505,23363.0
2023-10-09 13:25:00,43.98,43.99,43.98,43.99,7514.0,43.6605,43.6704,43.6605,43.6704,7514.0
2023-10-09 13:30:00,43.99,44.01,43.99,44.01,45927.0,43.6704,43.6903,43.6704,43.6903,45927.0
2023-10-09 13:35:00,44.01,44.04,44.01,44.04,5800.0,43.6903,43.72,43.6903,43.72,5800.0
2023-10-09 13:40:00,44.04,44.05,44.03,44.05,22281.0,43.72,43.73,43.7101,43.73,22281.0
2023-10-09 13:45:00,44.04,44.06,44.04,44.05,9452.0,43.72,43.7399,43.72,43.73,9452.0
2023-10-09 13:50:00,44.05,44.06,44.04,44.06,4994.0,43.73,43.7399,43.72,43.7399,4994.0
2023-10-09 13:55:00,44.06,44.07,44.05,44.06,12785.0,43.7399,43.7498,43.73,43.7399,12785.0
2023-10-09 14:00:00,44.07,44.08,44.06,44.07,12506.0,43.7498,43.7597,43.7399,43.7498,12506.0
2023-10-09 14:05:00,44.07,44.09,44.07,44.08,4368.0,43.7498,43.7697,43.7498,43.7597,4368.0
2023-10-09 14:10:00,44.08,44.09,44.07,44.07,29865.0,43.7597,43.7697,43.7498,43.7498,29865.0
2023-10-09 14:15:00,44.08,44.08,44.07,44.07,7934.0,43.7597,43.7597,43.7498,43.7498,7934.0
2023-10-09 14:20:00,44.07,44.08,44.06,44.08,13923.0,43.7498,43.7597,43.7399,43.7597,13923.0
2023-10-09 14:25:00,44.08,44.08,44.07,44.08,23183.0,43.7597,43.7597,43.7498,43.7597,23183.0
2023-10-09 14:30:00,44.08,44.09,44.06,44.07,21017.0,43.7597,43.7697,43.7399,43.7498,21017.0
2023-10-09 14:35:00,44.07,44.08,44.06,44.08,68659.0,43.7498,43.7597,43.7399,43.7597,68659.0
2023-10-09 14:40:00,44.08,44.1,44.07,44.09,29876.0,43.7597,43.7796,43.7498,43.7697,29876.0
2023-10-09 14:45:00,44.09,44.09,44.07,44.08,13031.0,43.7697,43.7697,43.7498,43.7597,13031.0
2023-10-09 14:50:00,44.08,44.08,44.07,44.08,9385.0,43.7597,43.7597,43.7498,43.7597,9385.0
2023-10-09 14:55:00,44.08,44.1,44.08,44.09,16959.0,43.7597,43.7796,43.7597,43.7697,16959.0
2023-10-09 15:00:00,44.1,44.11,44.08,44.11,32093.0,43.7796,43.7895,43.7597,43.7895,32093.0
2023-10-09 15:05:00,44.11,44.11,44.1,44.11,5047.0,43.7895,43.7895,43.7796,43.7895,5047.0
2023-10-09 15:10:00,44.11,44.12,44.1,44.11,39298.0,43.7895,43.7995,43.7796,43.7895,39298.0
2023-10-09 15:15:00,44.11,44.12,44.1,44.12,25242.0,43.7895,43.7995,43.7796,43.7995,25242.0
2023-10-09 15:20:00,44.12,44.13,44.11,44.12,21527.0,43.7995,43.8094,43.7895,43.7995,21527.0
2023-10-09 15:25:00,44.12,44.12,44.11,44.12,8310.0,43.7995,43.7995,43.7895,43.7995,8310.0
2023-10-09 15:30:00,44.12,44.12,44.1,44.1,19886.0,43.7995,43.7995,43.7796,43.7796,19886.0
2023-10-09 15:35:00,44.11,44.12,44.1,44.12,19136.0,43.7895,43.7995,43.7796,43.7995,19136.0
2023-10-09 15:40:00,44.12,44.12,44.1,44.1,18976.0,43.7995,43.7995,43.7796,43.7796,18976.0
2023-10-09 15:45:00,44.1,44.11,44.09,44.11,56774.0,43.7796,43.7895,43.7697,43.7895,56774.0
2023-10-09 15:50:00,44.11,44.12,44.1,44.12,72398.0,43.7895,43.7995,43.7796,43.7995,72398.0
2023-10-09 15:55:00,44.12,44.13,44.1,44.11,162826.0,43.7995,43.8094,43.7796,43.7895,162826.0
2023-10-10 09:30:00,44.47,44.5,44.41,44.49,136892.0,44.1469,44.1767,44.0873,44.1668,136892.0
2023-10-10 09:35:00,44.48,44.5,44.46,44.47,41724.0,44.1568,44.1767,44.137,44.1469,41724.0
2023-10-10 09:40:00,44.48,44.5,44.46,44.49,74945.0,44.1568,44.1767,44.137,44.1668,74945.0
2023-10-10 09:45:00,44.49,44.51,44.48,44.51,37072.0,44.1668,44.1866,44.1568,44.1866,37072.0
2023-10-10 09:50:00,44.51,44.53,44.5,44.52,40501.0,44.1866,44.2065,44.1767,44.1965,40501.0
2023-10-10 09:55:00,44.52,44.55,44.51,44.54,57483.0,44.1965,44.2263,44.1866,44.2164,57483.0
2023-10-10 10:00:00,44.55,44.59,44.55,44.58,15355.0,44.2263,44.266,44.2263,44.2561,15355.0
2023-10-10 10:05:00,44.59,44.6,44.58,44.58,17803.0,44.266,44.276,44.2561,44.2561,17803.0
2023-10-10 10:10:00,44.58,44.6,44.58,44.59,25624.0,44.2561,44.276,44.2561,44.266,25624.0
2023-10-10 10:15:00,44.59,44.6,44.58,44.59,12137.0,44.266,44.276,44.2561,44.266,12137.0
2023-10-10 10:20:00,44.59,44.59,44.57,44.59,45122.0,44.266,44.266,44.2462,44.266,45122.0
2023-10-10 10:25:00,44.59,44.6,44.59,44.59,17968.0,44.266,44.276,44.266,44.266,17968.0
2023-10-10 10:30:00,44.59,44.6,44.58,44.6,23546.0,44.266,44.276,44.2561,44.276,23546.0
2023-10-10 10:35:00,44.59,44.61,44.59,44.59,33519.0,44.266,44.2859,44.266,44.266,33519.0
2023-10-10 10:40:00,44.59,44.6,44.58,44.58,19643.0,44.266,44.276,44.2561,44.2561,19643.0
2023-10-10 10:45:00,44.58,44.59,44.56,44.57,26268.0,44.2561,44.266,44.2363,44.2462,26268.0
2023-10-10 10:50:00,44.57,44.6,44.56,44.59,17264.0,44.2462,44.276,44.2363,44.266,17264.0
2023-10-10 10:55:00,44.59,44.6,44.57,44.6,37170.0,44.266,44.276,44.2462,44.276,37170.0
2023-10-10 11:00:00,44.6,44.61,44.59,44.61,30779.0,44.276,44.2859,44.266,44.2859,30779.0
2023-10-10 11:05:00,44.61,44.64,44.6,44.62,57880.0,44.2859,44.3157,44.276,44.2958,57880.0
2023-10-10 11:10:00,44.62,44.63,44.61,44.63,15111.0,44.2958,44.3057,44.2859,44.3057,15111.0
2023-10-10 11:15:00,44.63,44.65,44.63,44.65,44545.0,44.3057,44.3256,44.3057,44.3256,44545.0
2023-10-10 11:20:00,44.64,44.64,44.62,44.64,46794.0,44.3157,44.3157,44.2958,44.3157,46794.0
2023-10-10 11:25:00,44.64,44.64,44.63,44.64,26899.0,44.3157,44.3157,44.3057,44.3157,26899.0
2023-10-10 11:30:00,44.63,44.65,44.62,44.64,63732.0,44.3057,44.3256,44.2958,44.3157,63732.0
2023-10-10 11:35:00,44.64,44.65,44.63,44.63,69939.0,44.3157,44.3256,44.3057,44.3057,69939.0
2023-10-10 11:40:00,44.64,44.66,44.63,44.66,25562.0,44.3157,44.3355,44.3057,44.3355,25562.0
2023-10-10 11:45:00,44.66,44.66,44.63,44.64,23898.0,44.3355,44.3355,44.3057,44.3157,23898.0
2023-10-10 11:50:00,44.64,44.65,44.63,44.65,25625.0,44.3157,44.3256,44.3057,44.3256,25625.0
2023-10-10 11:55:00,44.65,44.68,44.65,44.66,44891.0,44.3256,44.3554,44.3256,44.3355,44891.0
2023-10-10 12:00:00,44.67,44.67,44.66,44.66,28612.0,44.3455,44.3455,44.3355,44.3355,28612.0
2023-10-10 12:05:00,44.67,44.67,44.66,44.66,12063.0,44.3455,44.3455,44.3355,44.3355,12063.0
2023-10-10 12:10:00,44.66,44.68,44.66,44.66,38102.0,44.3355,44.3554,44.3355,44.3355,38102.0
2023-10-10 12:15:00,44.66,44.67,44.66,44.67,14334.0,44.3355,44.3455,44.3355,44.3455,14334.0
2023-10-10 12:20:00,44.67,44.67,44.65,44.66,63074.0,44.3455,44.3455,44.3256,44.3355,63074.0
2023-10-10 12:25:00,44.66,44.67,44.66,44.66,13057.0,44.3355,44.3455,44.3355,44.3355,13057.0
2023-10-10 12:30:00,44.66,44.67,44.66,44.66,15600.0,44.3355,44.3455,44.3355,44.3355,15600.0
2023-10-10 12:35:00,44.66,44.67,44.65,44.65,91785.0,44.3355,44.3455,44.3256,44.3256,91785.0
2023-10-10 12:40:00,44.65,44.66,44.65,44.65,8009.0,44.3256,44.3355,44.3256,44.3256,8009.0
2023-10-10 12:45:00,44.65,44.66,44.65,44.65,6244.0,44.3256,44.3355,44.3256,44.3256,6244.0
2023-10-10 12:50:00,44.65,44.66,44.64,44.66,36666.0,44.3256,44.3355,44.3157,44.3355,36666.0
2023-10-10 12:55:00,44.66,44.66,44.64,44.65,11682.0,44.3355,44.3355,44.3157,44.3256,11682.0
2023-10-10 13:00:00,44.64,44.65,44.61,44.62,70347.0,44.3157,44.3256,44.2859,44.2958,70347.0
2023-10-10 13:05:00,44.62,44.62,44.6,44.61,70068.0,44.2958,44.2958,44.276,44.2859,70068.0
2023-10-10 13:10:00,44.61,44.62,44.58,44.59,24815.0,44.2859,44.2958,44.2561,44.266,24815.0
2023-10-10 13:15:00,44.59,44.61,44.59,44.61,10717.0,44.266,44.2859,44.266,44.2859,10717.0
2023-10-10 13:20:00,44.61,44.62,44.6,44.61,29941.0,44.2859,44.2958,44.276,44.2859,29941.0
2023-10-10 13:25:00,44.61,44.62,44.6,44.61,42793.0,44.2859,44.2958,44.276,44.2859,42793.0
2023-10-10 13:30:00,44.62,44.62,44.6,44.61,24053.0,44.2958,44.2958,44.276,44.2859,24053.0
2023-10-10 13:35:00,44.61,44.62,44.6,44.62,20234.0,44.2859,44.2958,44.276,44.2958,20234.0
2023-10-10 13:40:00,44.62,44.62,44.61,44.62,11415.0,44.2958,44.2958,44.2859,44.2958,11415.0
2023-10-10 13:45:00,44.62,44.63,44.61,44.63,10493.0,44.2958,44.3057,44.2859,44.3057,10493.0
2023-10-10 13:50:00,44.63,44.63,44.59,44.6,24360.0,44.3057,44.3057,44.266,44.276,24360.0
2023-10-10 13:55:00,44.61,44.62,44.6,44.61,13519.0,44.2859,44.2958,44.276,44.2859,13519.0
2023-10-10 14:00:00,44.6,44.62,44.6,44.62,13307.0,44.276,44.2958,44.276,44.2958,13307.0
2023-10-10 14:05:00,44.62,44.62,44.6,44.61,21128.0,44.2958,44.2958,44.276,44.2859,21128.0
2023-10-10 14:10:00,44.6,44.61,44.59,44.59,5616.0,44.276,44.2859,44.266,44.266,5616.0
2023-10-10 14:15:00,44.59,44.6,44.58,44.59,35876.0,44.266,44.276,44.2561,44.266,35876.0
2023-10-10 14:20:00,44.59,44.6,44.59,44.59,7239.0,44.266,44.276,44.266,44.266,7239.0
2023-10-10 14:25:00,44.59,44.61,44.58,44.6,25045.0,44.266,44.2859,44.2561,44.276,25045.0
2023-10-10 14:30:00,44.61,44.61,44.6,44.61,11857.0,44.2859,44.2859,44.276,44.2859,11857.0
2023-10-10 14:35:00,44.62,44.62,44.59,44.6,27627.0,44.2958,44.2958,44.266,44.276,27627.0
2023-10-10 14:40:00,44.59,44.61,44.59,44.61,19877.0,44.266,44.2859,44.266,44.2859,19877.0
2023-10-10 14:45:00,44.61,44.62,44.6,44.61,45585.0,44.2859,44.2958,44.276,44.2859,45585.0
2023-10-10 14:50:00,44.6,44.61,44.58,44.58,49397.0,44.276,44.2859,44.2561,44.2561,49397.0
2023-10-10 14:55:00,44.58,44.58,44.57,44.57,11583.0,44.2561,44.2561,44.2462,44.2462,11583.0
2023-10-10 15:00:00,44.58,44.59,44.57,44.59,32050.0,44.2561,44.266,44.2462,44.266,32050.0
2023-10-10 15:05:00,44.59,44.59,44.57,44.59,30600.0,44.266,44.266,44.2462,44.266,30600.0
2023-10-10 15:10:00,44.59,44.59,44.58,44.58,20437.0,44.266,44.266,44.2561,44.2561,20437.0
2023-10-10 15:15:00,44.58,44.59,44.58,44.59,13718.0,44.2561,44.266,44.2561,44.266,13718.0
2023-10-10 15:20:00,44.58,44.58,44.57,44.58,22234.0,44.2561,44.2561,44.2462,44.2561,22234.0
2023-10-10 15:25:00,44.58,44.58,44.57,44.58,14382.0,44.2561,44.2561,44.2462,44.2561,14382.0
2023-10-10 15:30:00,44.58,44.58,44.57,44.58,36823.0,44.2561,44.2561,44.2462,44.2561,36823.0
2023-10-10 15:35:00,44.58,44.58,44.57,44.58,24868.0,44.2561,44.2561,44.2462,44.2561,24868.0
2023-10-10 15:40:00,44.58,44.59,44.57,44.59,44051.0,44.2561,44.266,44.2462,44.266,44051.0
2023-10-10 15:45:00,44.59,44.59,44.58,44.59,53962.0,44.266,44.266,44.2561,44.266,53962.0
2023-10-10 15:50:00,44.59,44.6,44.58,44.59,95665.0,44.266,44.276,44.2561,44.266,95665.0
2023-10-10 15:55:00,44.59,44.59,44.56,44.57,121168.0,44.266,44.266,44.2363,44.2462,121168.0
2023-10-11 09:30:00,44.73,44.8,44.66,44.69,404542.0,44.405,44.4745,44.3355,44.3653,404542.0
2023-10-11 09:35:00,44.69,44.7,44.66,44.68,111820.0,44.3653,44.3752,44.3355,44.3554,111820.0
2023-10-11 09:40:00,44.68,44.69,44.66,44.68,63680.0,44.3554,44.3653,44.3355,44.3554,63680.0
2023-10-11 09:45:00,44.68,44.74,44.68,44.73,35738.0,44.3554,44.4149,44.3554,44.405,35738.0
2023-10-11 09:50:00,44.73,44.73,44.68,44.7,67618.0,44.405,44.405,44.3554,44.3752,67618.0
2023-10-11 09:55:00,44.7,44.72,44.69,44.71,63852.0,44.3752,44.3951,44.3653,44.3852,63852.0
2023-10-11 10:00:00,44.71,44.72,44.69,44.7,58392.0,44.3852,44.3951,44.3653,44.3752,58392.0
2023-10-11 10:05:00,44.7,44.72,44.69,44.7,146663.0,44.3752,44.3951,44.3653,44.3752,146663.0
2023-10-11 10:10:00,44.7,44.7,44.67,44.68,104171.0,44.3752,44.3752,44.3455,44.3554,104171.0
2023-10-11 10:15:00,44.68,44.69,44.66,44.68,151817.0,44.3554,44.3653,44.3355,44.3554,151817.0
2023-10-11 10:20:00,44.68,44.71,44.67,44.71,76199.0,44.3554,44.3852,44.3455,44.3852,76199.0
2023-10-11 10:25:00,44.71,44.72,44.68,44.68,303193.0,44.3852,44.3951,44.3554,44.3554,303193.0
2023-10-11 10:30:00,44.69,44.7,44.67,44.7,61838.0,44.3653,44.3752,44.3455,44.3752,61838.0
2023-10-11 10:35:00,44.7,44.7,44.68,44.69,70689.0,44.3752,44.3752,44.3554,44.3653,70689.0
2023-10-11 10:40:00,44.7,44.71,44.68,44.71,73605.0,44.3752,44.3852,44.3554,44.3852,73605.0
2023-10-11 10:45:00,44.71,44.71,44.68,44.7,47929.0,44.3852,44.3852,44.3554,44.3752,47929.0
2023-10-11 10:50:00,44.7,44.73,44.7,44.72,62083.0,44.3752,44.405,44.3752,44.3951,62083.0
2023-10-11 10:55:00,44.72,44.73,44.71,44.73,28031.0,44.3951,44.405,44.3852,44.405,28031.0
2023-10-11 11:00:00,44.73,44.74,44.72,44.73,34470.0,44.405,44.4149,44.3951,44.405,34470.0
2023-10-11 11:05:00,44.72,44.73,44.69,44.7,35218.0,44.3951,44.405,44.3653,44.3752,35218.0
2023-10-11 11:10:00,44.71,44.71,44.68,44.69,37113.0,44.3852,44.3852,44.3554,44.3653,37113.0
2023-10-11 11:15:00,44.69,44.69,44.65,44.66,38107.0,44.3653,44.3653,44.3256,44.3355,38107.0
2023-10-11 11:20:00,44.66,44.67,44.65,44.67,6750.0,44.3355,44.3455,44.3256,44.3455,6750.0
2023-10-11 11:25:00,44.67,44.68,44.66,44.66,13753.0,44.3455,44.3554,44.3355,44.3355,13753.0
2023-10-11 11:30:00,44.66,44.67,44.66,44.66,20964.0,44.3355,44.3455,44.3355,44.3355,20964.0
2023-10-11 11:35:00,44.67,44.67,44.65,44.66,19016.0,44.3455,44.3455,44.3256,44.3355,19016.0
2023-10-11 11:40:00,44.66,44.66,44.64,44.65,10422.0,44.3355,44.3355,44.3157,44.3256,10422.0
2023-10-11 11:45:00,44.65,44.67,44.65,44.66,18773.0,44.3256,44.3455,44.3256,44.3355,18773.0
2023-10-11 11:50:00,44.66,44.68,44.65,44.67,16588.0,44.3355,44.3554,44.3256,44.3455,16588.0
2023-10-11 11:55:00,44.68,44.68,44.66,44.66,7440.0,44.3554,44.3554,44.3355,44.3355,7440.0
2023-10-11 12:00:00,44.66,44.66,44.65,44.65,4678.0,44.3355,44.3355,44.3256,44.3256,4678.0
2023-10-11 12:05:00,44.66,44.66,44.64,44.66,16266.0,44.3355,44.3355,44.3157,44.3355,16266.0
2023-10-11 12:10:00,44.66,44.67,44.65,44.66,10555.0,44.3355,44.3455,44.3256,44.3355,10555.0
2023-10-11 12:15:00,44.66,44.66,44.63,44.64,20381.0,44.3355,44.3355,44.3057,44.3157,20381.0
2023-10-11 12:20:00,44.64,44.64,44.61,44.63,38776.0,44.3157,44.3157,44.2859,44.3057,38776.0
2023-10-11 12:25:00,44.63,44.65,44.62,44.65,9989.0,44.3057,44.3256,44.2958,44.3256,9989.0
2023-10-11 12:30:00,44.64,44.66,44.64,44.64,9691.0,44.3157,44.3355,44.3157,44.3157,9691.0
2023-10-11 12:35:00,44.65,44.65,44.63,44.65,11353.0,44.3256,44.3256,44.3057,44.3256,11353.0
2023-10-11 12:40:00,44.65,44.66,44.64,44.65,7749.0,44.3256,44.3355,44.3157,44.3256,7749.0
2023-10-11 12:45:00,44.65,44.65,44.63,44.64,8824.0,44.3256,44.3256,44.3057,44.3157,8824.0
2023-10-11 12:50:00,44.65,44.65,44.62,44.63,7532.0,44.3256,44.3256,44.2958,44.3057,7532.0
2023-10-11 12:55:00,44.63,44.64,44.62,44.64,8543.0,44.3057,44.3157,44.2958,44.3157,8543.0
2023-10-11 13:00:00,44.64,44.65,44.63,44.64,10000.0,44.3157,44.3256,44.3057,44.3157,10000.0
2023-10-11 13:05:00,44.64,44.64,44.63,44.64,5265.0,44.3157,44.3157,44.3057,44.3157,5265.0
2023-10-11 13:10:00,44.64,44.65,44.63,44.65,12110.0,44.3157,44.3256,44.3057,44.3256,12110.0
2023-10-11 13:15:00,44.65,44.65,44.62,44.62,14548.0,44.3256,44.3256,44.2958,44.2958,14548.0
2023-10-11 13:20:00,44.61,44.63,44.61,44.63,7618.0,44.2859,44.3057,44.2859,44.3057,7618.0
2023-10-11 13:25:00,44.62,44.63,44.62,44.63,3381.0,44.2958,44.3057,44.2958,44.3057,3381.0
2023-10-11 13:30:00,44.62,44.63,44.6,44.61,13308.0,44.2958,44.3057,44.276,44.2859,13308.0
2023-10-11 13:35:00,44.61,44.61,44.6,44.6,5615.0,44.2859,44.2859,44.276,44.276,5615.0
2023-10-11 13:40:00,44.6,44.61,44.6,44.6,3283.0,44.276,44.2859,44.276,44.276,3283.0
2023-10-11 13:45:00,44.61,44.61,44.59,44.6,5382.0,44.2859,44.2859,44.266,44.276,5382.0
2023-10-11 13:50:00,44.6,44.63,44.59,44.63,16961.0,44.276,44.3057,44.266,44.3057,16961.0
2023-10-11 13:55:00,44.63,44.64,44.62,44.63,10294.0,44.3057,44.3157,44.2958,44.3057,10294.0
2023-10-11 14:00:00,44.63,44.67,44.63,44.64,24794.0,44.3057,44.3455,44.3057,44.3157,24794.0
2023-10-11 14:05:00,44.64,44.65,44.62,44.63,20348.0,44.3157,44.3256,44.2958,44.3057,20348.0
2023-10-11 14:10:00,44.63,44.64,44.62,44.62,17431.0,44.3057,44.3157,44.2958,44.2958,17431.0
2023-10-11 14:15:00,44.63,44.64,44.62,44.63,10781.0,44.3057,44.3157,44.2958,44.3057,10781.0
2023-10-11 14:20:00,44.64,44.66,44.63,44.66,17695.0,44.3157,44.3355,44.3057,44.3355,17695.0
2023-10-11 14:25:00,44.66,44.66,44.64,44.64,9723.0,44.3355,44.3355,44.3157,44.3157,9723.0
2023-10-11 14:30:00,44.64,44.66,44.64,44.65,9563.0,44.3157,44.3355,44.3157,44.3256,9563.0
2023-10-11 14:35:00,44.66,44.67,44.65,44.66,12252.0,44.3355,44.3455,44.3256,44.3355,12252.0
2023-10-11 14:40:00,44.65,44.66,44.64,44.66,10402.0,44.3256,44.3355,44.3157,44.3355,10402.0
2023-10-11 14:45:00,44.66,44.67,44.65,44.66,14567.0,44.3355,44.3455,44.3256,44.3355,14567.0
2023-10-11 14:50:00,44.65,44.67,44.65,44.66,7722.0,44.3256,44.3455,44.3256,44.3355,7722.0
2023-10-11 14:55:00,44.66,44.67,44.65,44.66,7725.0,44.3355,44.3455,44.3256,44.3355,7725.0
2023-10-11 15:00:00,44.66,44.67,44.65,44.67,16360.0,44.3355,44.3455,44.3256,44.3455,16360.0
2023-10-11 15:05:00,44.66,44.67,44.65,44.66,6832.0,44.3355,44.3455,44.3256,44.3355,6832.0
2023-10-11 15:10:00,44.66,44.66,44.65,44.66,3273.0,44.3355,44.3355,44.3256,44.3355,3273.0
2023-10-11 15:15:00,44.66,44.66,44.64,44.65,18982.0,44.3355,44.3355,44.3157,44.3256,18982.0
2023-10-11 15:20:00,44.65,44.66,44.64,44.66,11490.0,44.3256,44.3355,44.3157,44.3355,11490.0
2023-10-11 15:25:00,44.66,44.67,44.65,44.66,25918.0,44.3355,44.3455,44.3256,44.3355,25918.0
2023-10-11 15:30:00,44.66,44.67,44.65,44.66,7678.0,44.3355,44.3455,44.3256,44.3355,7678.0
2023-10-11 15:35:00,44.66,44.67,44.66,44.67,15904.0,44.3355,44.3455,44.3355,44.3455,15904.0
2023-10-11 15:40:00,44.66,44.68,44.66,44.68,23427.0,44.3355,44.3554,44.3355,44.3554,23427.0
2023-10-11 15:45:00,44.68,44.68,44.67,44.68,11700.0,44.3554,44.3554,44.3455,44.3554,11700.0
2023-10-11 15:50:00,44.68,44.68,44.67,44.68,31795.0,44.3554,44.3554,44.3455,44.3554,31795.0
2023-10-11 15:55:00,44.68,44.68,44.66,44.67,132675.0,44.3554,44.3554,44.3355,44.3455,132675.0
2023-10-12 09:30:00,44.55,44.55,44.45,44.47,67652.0,44.2263,44.2263,44.1271,44.1469,67652.0
2023-10-12 09:35:00,44.47,44.48,44.41,44.43,57731.0,44.1469,44.1568,44.0873,44.1072,57731.0
2023-10-12 09:40:00,44.43,44.43,44.37,44.37,50831.0,44.1072,44.1072,44.0476,44.0476,50831.0
2023-10-12 09:45:00,44.37,44.39,44.37,44.38,26814.0,44.0476,44.0675,44.0476,44.0576,26814.0
2023-10-12 09:50:00,44.38,44.41,44.36,44.36,33361.0,44.0576,44.0873,44.0377,44.0377,33361.0
2023-10-12 09:55:00,44.36,44.37,44.33,44.36,54529.0,44.0377,44.0476,44.0079,44.0377,54529.0
2023-10-12 10:00:00,44.36,44.37,44.33,44.36,96191.0,44.0377,44.0476,44.0079,44.0377,96191.0
2023-10-12 10:05:00,44.36,44.38,44.36,44.37,69321.0,44.0377,44.0576,44.0377,44.0476,69321.0
2023-10-12 10:10:00,44.37,44.39,44.36,44.39,19497.0,44.0476,44.0675,44.0377,44.0675,19497.0
2023-10-12 10:15:00,44.39,44.42,44.37,44.4,626912.0,44.0675,44.0973,44.0476,44.0774,626912.0
2023-10-12 10:20:00,44.4,44.41,44.39,44.39,136779.0,44.0774,44.0873,44.0675,44.0675,136779.0
2023-10-12 10:25:00,44.39,44.42,44.39,44.4,71480.0,44.0675,44.0973,44.0675,44.0774,71480.0
2023-10-12 10:30:00,44.4,44.4,44.38,44.38,16904.0,44.0774,44.0774,44.0576,44.0576,16904.0
2023-10-12 10:35:00,44.38,44.4,44.37,44.39,46628.0,44.0576,44.0774,44.0476,44.0675,46628.0
2023-10-12 10:40:00,44.39,44.41,44.38,44.38,99687.0,44.0675,44.0873,44.0576,44.0576,99687.0
2023-10-12 10:45:00,44.38,44.4,44.37,44.39,59548.0,44.0576,44.0774,44.0476,44.0675,59548.0
2023-10-12 10:50:00,44.39,44.39,44.37,44.37,111654.0,44.0675,44.0675,44.0476,44.0476,111654.0
2023-10-12 10:55:00,44.37,44.39,44.37,44.39,48953.0,44.0476,44.0675,44.0476,44.0675,48953.0
2023-10-12 11:00:00,44.39,44.4,44.37,44.38,55742.0,44.0675,44.0774,44.0476,44.0576,55742.0
2023-10-12 11:05:00,44.38,44.4,44.37,44.39,48771.0,44.0576,44.0774,44.0476,44.0675,48771.0
2023-10-12 11:10:00,44.39,44.4,44.38,44.4,62819.0,44.0675,44.0774,44.0576,44.0774,62819.0
2023-10-12 11:15:00,44.4,44.4,44.38,44.39,52501.0,44.0774,44.0774,44.0576,44.0675,52501.0
2023-10-12 11:20:00,44.38,44.39,44.37,44.39,95882.0,44.0576,44.0675,44.0476,44.0675,95882.0
2023-10-12 11:25:00,44.39,44.39,44.37,44.39,53213.0,44.0675,44.0675,44.0476,44.0675,53213.0
2023-10-12 11:30:00,44.39,44.39,44.37,44.38,96366.0,44.0675,44.0675,44.0476,44.0576,96366.0
2023-10-12 11:35:00,44.38,44.4,44.38,44.4,25274.0,44.0576,44.0774,44.0576,44.0774,25274.0
2023-10-12 11:40:00,44.4,44.41,44.39,44.41,10998.0,44.0774,44.0873,44.0675,44.0873,10998.0
2023-10-12 11:45:00,44.4,44.41,44.38,44.39,35427.0,44.0774,44.0873,44.0576,44.0675,35427.0
2023-10-12 11:50:00,44.38,44.4,44.38,44.4,51377.0,44.0576,44.0774,44.0576,44.0774,51377.0
2023-10-12 11:55:00,44.4,44.41,44.39,44.4,22466.0,44.0774,44.0873,44.0675,44.0774,22466.0
2023-10-12 12:00:00,44.4,44.42,44.39,44.4,16365.0,44.0774,44.0973,44.0675,44.0774,16365.0
2023-10-12 12:05:00,44.4,44.42,44.4,44.41,9401.0,44.0774,44.0973,44.0774,44.0873,9401.0
2023-10-12 12:10:00,44.41,44.41,44.4,44.4,16526.0,44.0873,44.0873,44.0774,44.0774,16526.0
2023-10-12 12:15:00,44.41,44.42,44.4,44.41,32053.0,44.0873,44.0973,44.0774,44.0873,32053.0
2023-10-12 12:20:00,44.41,44.43,44.4,44.42,16564.0,44.0873,44.1072,44.0774,44.0973,16564.0
2023-10-12 12:25:00,44.41,44.42,44.41,44.42,5845.0,44.0873,44.0973,44.0873,44.0973,5845.0
2023-10-12 12:30:00,44.41,44.42,44.41,44.41,24848.0,44.0873,44.0973,44.0873,44.0873,24848.0
2023-10-12 12:35:00,44.41,44.42,44.41,44.41,57177.0,44.0873,44.0973,44.0873,44.0873,57177.0
2023-10-12 12:40:00,44.41,44.43,44.41,44.43,75306.0,44.0873,44.1072,44.0873,44.1072,75306.0
2023-10-12 12:45:00,44.42,44.43,44.41,44.42,68378.0,44.0973,44.1072,44.0873,44.0973,68378.0
2023-10-12 12:50:00,44.41,44.42,44.41,44.42,98198.0,44.0873,44.0973,44.0873,44.0973,98198.0
2023-10-12 12:55:00,44.41,44.42,44.4,44.41,38151.0,44.0873,44.0973,44.0774,44.0873,38151.0
2023-10-12 13:00:00,44.41,44.41,44.37,44.38,87809.0,44.0873,44.0873,44.0476,44.0576,87809.0
2023-10-12 13:05:00,44.38,44.39,44.37,44.37,155792.0,44.0576,44.0675,44.0476,44.0476,155792.0
2023-10-12 13:10:00,44.38,44.39,44.36,44.37,40275.0,44.0576,44.0675,44.0377,44.0476,40275.0
2023-10-12 13:15:00,44.37,44.37,44.35,44.36,33899.0,44.0476,44.0476,44.0278,44.0377,33899.0
2023-10-12 13:20:00,44.36,44.37,44.35,44.36,11296.0,44.0377,44.0476,44.0278,44.0377,11296.0
2023-10-12 13:25:00,44.36,44.36,44.33,44.34,109387.0,44.0377,44.0377,44.0079,44.0179,109387.0
2023-10-12 13:30:00,44.33,44.35,44.31,44.31,37287.0,44.0079,44.0278,43.9881,43.9881,37287.0
2023-10-12 13:35:00,44.32,44.32,44.31,44.31,47970.0,43.998,43.998,43.9881,43.9881,47970.0
2023-10-12 13:40:00,44.31,44.31,44.29,44.29,51367.0,43.9881,43.9881,43.9682,43.9682,51367.0
2023-10-12 13:45:00,44.3,44.33,44.29,44.3,133704.0,43.9781,44.0079,43.9682,43.9781,133704.0
2023-10-12 13:50:00,44.31,44.31,44.3,44.3,35680.0,43.9881,43.9881,43.9781,43.9781,35680.0
2023-10-12 13:55:00,44.3,44.31,44.28,44.28,10666.0,43.9781,43.9881,43.9583,43.9583,10666.0
2023-10-12 14:00:00,44.29,44.3,44.28,44.29,58490.0,43.9682,43.9781,43.9583,43.9682,58490.0
2023-10-12 14:05:00,44.28,44.29,44.26,44.26,42461.0,43.9583,43.9682,43.9384,43.9384,42461.0
2023-10-12 14:10:00,44.26,44.28,44.25,44.28,33016.0,43.9384,43.9583,43.9285,43.9583,33016.0
2023-10-12 14:15:00,44.28,44.28,44.26,44.27,23901.0,43.9583,43.9583,43.9384,43.9484,23901.0
2023-10-12 14:20:00,44.28,44.31,44.28,44.3,31604.0,43.9583,43.9881,43.9583,43.9781,31604.0
2023-10-12 14:25:00,44.3,44.32,44.3,44.32,35194.0,43.9781,43.998,43.9781,43.998,35194.0
2023-10-12 14:30:00,44.31,44.32,44.3,44.32,78331.0,43.9881,43.998,43.9781,43.998,78331.0
2023-10-12 14:35:00,44.32,44.33,44.31,44.31,34171.0,43.998,44.0079,43.9881,43.9881,34171.0
2023-10-12 14:40:00,44.32,44.32,44.31,44.32,17509.0,43.998,43.998,43.9881,43.998,17509.0
2023-10-12 14:45:00,44.32,44.34,44.32,44.33,48647.0,43.998,44.0179,43.998,44.0079,48647.0
2023-10-12 14:50:00,44.33,44.34,44.32,44.33,18995.0,44.0079,44.0179,43.998,44.0079,18995.0
2023-10-12 14:55:00,44.33,44.33,44.31,44.31,24708.0,44.0079,44.0079,43.9881,43.9881,24708.0
2023-10-12 15:00:00,44.32,44.32,44.31,44.32,24126.0,43.998,43.998,43.9881,43.998,24126.0
2023-10-12 15:05:00,44.32,44.34,44.31,44.34,46463.0,43.998,44.0179,43.9881,44.0179,46463.0
2023-10-12 15:10:00,44.34,44.35,44.33,44.35,35443.0,44.0179,44.0278,44.0079,44.0278,35443.0
2023-10-12 15:15:00,44.35,44.36,44.34,44.36,25003.0,44.0278,44.0377,44.0179,44.0377,25003.0
2023-10-12 15:20:00,44.36,44.36,44.34,44.34,27611.0,44.0377,44.0377,44.0179,44.0179,27611.0
2023-10-12 15:25:00,44.34,44.35,44.33,44.33,8044.0,44.0179,44.0278,44.0079,44.0079,8044.0
2023-10-12 15:30:00,44.33,44.35,44.33,44.34,44119.0,44.0079,44.0278,44.0079,44.0179,44119.0
2023-10-12 15:35:00,44.34,44.34,44.33,44.34,16861.0,44.0179,44.0179,44.0079,44.0179,16861.0
2023-10-12 15:40:00,44.33,44.34,44.33,44.33,44948.0,44.0079,44.0179,44.0079,44.0079,44948.0
2023-10-12 15:45:00,44.34,44.34,44.33,44.34,105849.0,44.0179,44.0179,44.0079,44.0179,105849.0
2023-10-12 15:50:00,44.34,44.35,44.33,44.34,101552.0,44.0179,44.0278,44.0079,44.0179,101552.0
2023-10-12 15:55:00,44.34,44.34,44.31,44.32,128968.0,44.0179,44.0179,43.9881,43.998,128968.0
2023-10-13 09:30:00,44.48,44.57,44.48,44.55,38907.0,44.1568,44.2462,44.1568,44.2263,38907.0
2023-10-13 09:35:00,44.55,44.62,44.54,44.62,94728.0,44.2263,44.2958,44.2164,44.2958,94728.0
2023-10-13 09:40:00,44.62,44.64,44.59,44.59,40891.0,44.2958,44.3157,44.266,44.266,40891.0
2023-10-13 09:45:00,44.58,44.61,44.56,44.61,19864.0,44.2561,44.2859,44.2363,44.2859,19864.0
2023-10-13 09:50:00,44.61,44.62,44.59,44.61,18432.0,44.2859,44.2958,44.266,44.2859,18432.0
2023-10-13 09:55:00,44.6,44.62,44.58,44.59,35782.0,44.276,44.2958,44.2561,44.266,35782.0
2023-10-13 10:00:00,44.58,44.6,44.54,44.58,46838.0,44.2561,44.276,44.2164,44.2561,46838.0
2023-10-13 10:05:00,44.58,44.59,44.54,44.59,45947.0,44.2561,44.266,44.2164,44.266,45947.0
2023-10-13 10:10:00,44.58,44.58,44.53,44.54,33543.0,44.2561,44.2561,44.2065,44.2164,33543.0
2023-10-13 10:15:00,44.55,44.55,44.52,44.53,10946.0,44.2263,44.2263,44.1965,44.2065,10946.0
2023-10-13 10:20:00,44.54,44.56,44.52,44.53,21379.0,44.2164,44.2363,44.1965,44.2065,21379.0
2023-10-13 10:25:00,44.53,44.56,44.53,44.54,21736.0,44.2065,44.2363,44.2065,44.2164,21736.0
2023-10-13 10:30:00,44.53,44.57,44.53,44.56,20218.0,44.2065,44.2462,44.2065,44.2363,20218.0
2023-10-13 10:35:00,44.56,44.56,44.52,44.53,21952.0,44.2363,44.2363,44.1965,44.2065,21952.0
2023-10-13 10:40:00,44.52,44.54,44.51,44.54,15188.0,44.1965,44.2164,44.1866,44.2164,15188.0
2023-10-13 10:45:00,44.53,44.54,44.52,44.53,28048.0,44.2065,44.2164,44.1965,44.2065,28048.0
2023-10-13 10:50:00,44.53,44.53,44.49,44.5,25167.0,44.2065,44.2065,44.1668,44.1767,25167.0
2023-10-13 10:55:00,44.5,44.51,44.49,44.5,31467.0,44.1767,44.1866,44.1668,44.1767,31467.0
2023-10-13 11:00:00,44.5,44.51,44.48,44.5,26990.0,44.1767,44.1866,44.1568,44.1767,26990.0
2023-10-13 11:05:00,44.49,44.49,44.46,44.48,56093.0,44.1668,44.1668,44.137,44.1568,56093.0
2023-10-13 11:10:00,44.48,44.49,44.47,44.47,8874.0,44.1568,44.1668,44.1469,44.1469,8874.0
2023-10-13 11:15:00,44.47,44.49,44.46,44.47,27808.0,44.1469,44.1668,44.137,44.1469,27808.0
2023-10-13 11:20:00,44.47,44.47,44.44,44.44,17855.0,44.1469,44.1469,44.1171,44.1171,17855.0
2023-10-13 11:25:00,44.44,44.45,44.42,44.45,40933.0,44.1171,44.1271,44.0973,44.1271,40933.0
2023-10-13 11:30:00,44.45,44.45,44.44,44.45,10183.0,44.1271,44.1271,44.1171,44.1271,10183.0
2023-10-13 11:35:00,44.44,44.46,44.44,44.45,17649.0,44.1171,44.137,44.1171,44.1271,17649.0
2023-10-13 11:40:00,44.45,44.47,44.44,44.45,21582.0,44.1271,44.1469,44.1171,44.1271,21582.0
2023-10-13 11:45:00,44.45,44.46,44.44,44.45,21655.0,44.1271,44.137,44.1171,44.1271,21655.0
2023-10-13 11:50:00,44.44,44.46,44.42,44.44,31646.0,44.1171,44.137,44.0973,44.1171,31646.0
2023-10-13 11:55:00,44.43,44.44,44.41,44.44,29326.0,44.1072,44.1171,44.0873,44.1171,29326.0
2023-10-13 12:00:00,44.43,44.47,44.42,44.45,98449.0,44.1072,44.1469,44.0973,44.1271,98449.0
2023-10-13 12:05:00,44.45,44.46,44.45,44.46,9278.0,44.1271,44.137,44.1271,44.137,9278.0
2023-10-13 12:10:00,44.47,44.47,44.45,44.46,10919.0,44.1469,44.1469,44.1271,44.137,10919.0
2023-10-13 12:15:00,44.46,44.48,44.45,44.47,11575.0,44.137,44.1568,44.1271,44.1469,11575.0
2023-10-13 12:20:00,44.47,44.48,44.46,44.47,17729.0,44.1469,44.1568,44.137,44.1469,17729.0
2023-10-13 12:25:00,44.47,44.48,44.46,44.47,39011.0,44.1469,44.1568,44.137,44.1469,39011.0
2023-10-13 12:30:00,44.48,44.48,44.47,44.48,27281.0,44.1568,44.1568,44.1469,44.1568,27281.0
2023-10-13 12:35:00,44.47,44.48,44.47,44.48,20978.0,44.1469,44.1568,44.1469,44.1568,20978.0
2023-10-13 12:40:00,44.48,44.48,44.47,44.48,14744.0,44.1568,44.1568,44.1469,44.1568,14744.0
2023-10-13 12:45:00,44.48,44.49,44.46,44.47,34950.0,44.1568,44.1668,44.137,44.1469,34950.0
2023-10-13 12:50:00,44.46,44.46,44.43,44.45,24167.0,44.137,44.137,44.1072,44.1271,24167.0
2023-10-13 12:55:00,44.46,44.47,44.45,44.46,20108.0,44.137,44.1469,44.1271,44.137,20108.0
2023-10-13 13:00:00,44.46,44.47,44.45,44.46,9382.0,44.137,44.1469,44.1271,44.137,9382.0
2023-10-13 13:05:00,44.45,44.45,44.43,44.44,9502.0,44.1271,44.1271,44.1072,44.1171,9502.0
2023-10-13 13:10:00,44.45,44.45,44.42,44.42,18944.0,44.1271,44.1271,44.0973,44.0973,18944.0
2023-10-13 13:15:00,44.42,44.44,44.41,44.43,22121.0,44.0973,44.1171,44.0873,44.1072,22121.0
2023-10-13 13:20:00,44.43,44.44,44.42,44.44,12489.0,44.1072,44.1171,44.0973,44.1171,12489.0
2023-10-13 13:25:00,44.44,44.44,44.4,44.41,7132.0,44.1171,44.1171,44.0774,44.0873,7132.0
2023-10-13 13:30:00,44.41,44.42,44.4,44.41,13819.0,44.0873,44.0973,44.0774,44.0873,13819.0
2023-10-13 13:35:00,44.41,44.41,44.4,44.41,5606.0,44.0873,44.0873,44.0774,44.0873,5606.0
2023-10-13 13:40:00,44.41,44.45,44.4,44.44,15395.0,44.0873,44.1271,44.0774,44.1171,15395.0
2023-10-13 13:45:00,44.43,44.44,44.42,44.43,11169.0,44.1072,44.1171,44.0973,44.1072,11169.0
2023-10-13 13:50:00,44.43,44.45,44.42,44.44,18900.0,44.1072,44.1271,44.0973,44.1171,18900.0
2023-10-13 13:55:00,44.44,44.45,44.43,44.44,12157.0,44.1171,44.1271,44.1072,44.1171,12157.0
2023-10-13 14:00:00,44.44,44.45,44.43,44.43,11246.0,44.1171,44.1271,44.1072,44.1072,11246.0
2023-10-13 14:05:00,44.43,44.45,44.43,44.44,8201.0,44.1072,44.1271,44.1072,44.1171,8201.0
2023-10-13 14:10:00,44.44,44.44,44.42,44.43,11608.0,44.1171,44.1171,44.0973,44.1072,11608.0
2023-10-13 14:15:00,44.43,44.44,44.42,44.43,12835.0,44.1072,44.1171,44.0973,44.1072,12835.0
2023-10-13 14:20:00,44.43,44.45,44.42,44.42,10002.0,44.1072,44.1271,44.0973,44.0973,10002.0
2023-10-13 14:25:00,44.43,44.43,44.41,44.43,6363.0,44.1072,44.1072,44.0873,44.1072,6363.0
2023-10-13 14:30:00,44.43,44.45,44.42,44.45,7228.0,44.1072,44.1271,44.0973,44.1271,7228.0
2023-10-13 14:35:00,44.45,44.45,44.42,44.44,21104.0,44.1271,44.1271,44.0973,44.1171,21104.0
2023-10-13 14:40:00,44.44,44.44,44.42,44.43,9527.0,44.1171,44.1171,44.0973,44.1072,9527.0
2023-10-13 14:45:00,44.42,44.43,44.41,44.42,24194.0,44.0973,44.1072,44.0873,44.0973,24194.0
2023-10-13 14:50:00,44.41,44.44,44.41,44.44,9205.0,44.0873,44.1171,44.0873,44.1171,9205.0
2023-10-13 14:55:00,44.44,44.45,44.43,44.45,8961.0,44.1171,44.1271,44.1072,44.1271,8961.0
2023-10-13 15:00:00,44.45,44.46,44.44,44.45,12744.0,44.1271,44.137,44.1171,44.1271,12744.0
2023-10-13 15:05:00,44.44,44.45,44.42,44.45,14850.0,44.1171,44.1271,44.0973,44.1271,14850.0
2023-10-13 15:10:00,44.45,44.47,44.44,44.46,18462.0,44.1271,44.1469,44.1171,44.137,18462.0
2023-10-13 15:15:00,44.46,44.47,44.44,44.45,57496.0,44.137,44.1469,44.1171,44.1271,57496.0
2023-10-13 15:20:00,44.45,44.46,44.45,44.46,8713.0,44.1271,44.137,44.1271,44.137,8713.0
2023-10-13 15:25:00,44.46,44.46,44.43,44.44,13463.0,44.137,44.137,44.1072,44.1171,13463.0
2023-10-13 15:30:00,44.44,44.46,44.43,44.45,25157.0,44.1171,44.137,44.1072,44.1271,25157.0
2023-10-13 15:35:00,44.45,44.46,44.44,44.45,29785.0,44.1271,44.137,44.1171,44.1271,29785.0
2023-10-13 15:40:00,44.44,44.45,44.42,44.43,18690.0,44.1171,44.1271,44.0973,44.1072,18690.0
2023-10-13 15:45:00,44.43,44.47,44.42,44.46,33679.0,44.1072,44.1469,44.0973,44.137,33679.0
2023-10-13 15:50:00,44.46,44.48,44.45,44.48,174150.0,44.137,44.1568,44.1271,44.1568,174150.0
2023-10-13 15:55:00,44.48,44.48,44.46,44.47,87619.0,44.1568,44.1568,44.137,44.1469,87619.0
2023-10-16 09:30:00,44.63,44.65,44.5,44.63,49166.0,44.3057,44.3256,44.1767,44.3057,49166.0
2023-10-16 09:35:00,44.63,44.63,44.58,44.59,64929.0,44.3057,44.3057,44.2561,44.266,64929.0
2023-10-16 09:40:00,44.58,44.61,44.58,44.59,25754.0,44.2561,44.2859,44.2561,44.266,25754.0
2023-10-16 09:45:00,44.6,44.62,44.59,44.6,10779.0,44.276,44.2958,44.266,44.276,10779.0
2023-10-16 09:50:00,44.61,44.65,44.61,44.64,72182.0,44.2859,44.3256,44.2859,44.3157,72182.0
2023-10-16 09:55:00,44.65,44.65,44.62,44.64,46589.0,44.3256,44.3256,44.2958,44.3157,46589.0
2023-10-16 10:00:00,44.64,44.67,44.63,44.66,24228.0,44.3157,44.3455,44.3057,44.3355,24228.0
2023-10-16 10:05:00,44.66,44.66,44.63,44.65,25124.0,44.3355,44.3355,44.3057,44.3256,25124.0
2023-10-16 10:10:00,44.66,44.68,44.66,44.67,18846.0,44.3355,44.3554,44.3355,44.3455,18846.0
2023-10-16 10:15:00,44.68,44.69,44.67,44.68,27000.0,44.3554,44.3653,44.3455,44.3554,27000.0
2023-10-16 10:20:00,44.68,44.7,44.68,44.7,22162.0,44.3554,44.3752,44.3554,44.3752,22162.0
2023-10-16 10:25:00,44.7,44.71,44.69,44.71,19774.0,44.3752,44.3852,44.3653,44.3852,19774.0
2023-10-16 10:30:00,44.72,44.75,44.71,44.73,36226.0,44.3951,44.4249,44.3852,44.405,36226.0
2023-10-16 10:35:00,44.73,44.74,44.72,44.73,33638.0,44.405,44.4149,44.3951,44.405,33638.0
2023-10-16 10:40:00,44.74,44.76,44.74,44.75,18475.0,44.4149,44.4348,44.4149,44.4249,18475.0
2023-10-16 10:45:00,44.76,44.77,44.75,44.77,251730.0,44.4348,44.4447,44.4249,44.4447,251730.0
2023-10-16 10:50:00,44.76,44.78,44.76,44.78,27864.0,44.4348,44.4547,44.4348,44.4547,27864.0
2023-10-16 10:55:00,44.77,44.8,44.77,44.8,19770.0,44.4447,44.4745,44.4447,44.4745,19770.0
2023-10-16 11:00:00,44.79,44.8,44.79,44.8,17921.0,44.4646,44.4745,44.4646,44.4745,17921.0
2023-10-16 11:05:00,44.8,44.81,44.79,44.8,12929.0,44.4745,44.4844,44.4646,44.4745,12929.0
2023-10-16 11:10:00,44.8,44.81,44.79,44.8,27812.0,44.4745,44.4844,44.4646,44.4745,27812.0
2023-10-16 11:15:00,44.79,44.81,44.78,44.79,59921.0,44.4646,44.4844,44.4547,44.4646,59921.0
2023-10-16 11:20:00,44.79,44.8,44.78,44.8,12673.0,44.4646,44.4745,44.4547,44.4745,12673.0
2023-10-16 11:25:00,44.8,44.82,44.79,44.82,19583.0,44.4745,44.4944,44.4646,44.4944,19583.0
2023-10-16 11:30:00,44.82,44.82,44.8,44.8,19510.0,44.4944,44.4944,44.4745,44.4745,19510.0
2023-10-16 11:35:00,44.81,44.81,44.79,44.8,63274.0,44.4844,44.4844,44.4646,44.4745,63274.0
2023-10-16 11:40:00,44.8,44.8,44.77,44.78,24006.0,44.4745,44.4745,44.4447,44.4547,24006.0
2023-10-16 11:45:00,44.77,44.78,44.76,44.77,12996.0,44.4447,44.4547,44.4348,44.4447,12996.0
2023-10-16 11:50:00,44.77,44.79,44.76,44.79,44611.0,44.4447,44.4646,44.4348,44.4646,44611.0
2023-10-16 11:55:00,44.79,44.79,44.78,44.79,3516.0,44.4646,44.4646,44.4547,44.4646,3516.0
2023-10-16 12:00:00,44.79,44.79,44.76,44.76,14598.0,44.4646,44.4646,44.4348,44.4348,14598.0
2023-10-16 12:05:00,44.77,44.79,44.76,44.78,22312.0,44.4447,44.4646,44.4348,44.4547,22312.0
2023-10-16 12:10:00,44.77,44.78,44.75,44.76,125586.0,44.4447,44.4547,44.4249,44.4348,125586.0
2023-10-16 12:15:00,44.77,44.78,44.76,44.78,4301.0,44.4447,44.4547,44.4348,44.4547,4301.0
2023-10-16 12:20:00,44.78,44.78,44.76,44.78,15555.0,44.4547,44.4547,44.4348,44.4547,15555.0
2023-10-16 12:25:00,44.78,44.79,44.77,44.77,6878.0,44.4547,44.4646,44.4447,44.4447,6878.0
2023-10-16 12:30:00,44.78,44.79,44.77,44.77,4878.0,44.4547,44.4646,44.4447,44.4447,4878.0
2023-10-16 12:35:00,44.78,44.78,44.77,44.78,5846.0,44.4547,44.4547,44.4447,44.4547,5846.0
2023-10-16 12:40:00,44.78,44.79,44.77,44.79,2163.0,44.4547,44.4646,44.4447,44.4646,2163.0
2023-10-16 12:45:00,44.79,44.8,44.78,44.79,3521.0,44.4646,44.4745,44.4547,44.4646,3521.0
2023-10-16 12:50:00,44.8,44.8,44.78,44.79,11214.0,44.4745,44.4745,44.4547,44.4646,11214.0
2023-10-16 12:55:00,44.79,44.8,44.77,44.79,12640.0,44.4646,44.4745,44.4447,44.4646,12640.0
2023-10-16 13:00:00,44.8,44.81,44.79,44.81,12525.0,44.4745,44.4844,44.4646,44.4844,12525.0
2023-10-16 13:05:00,44.81,44.82,44.8,44.8,14834.0,44.4844,44.4944,44.4745,44.4745,14834.0
2023-10-16 13:10:00,44.81,44.82,44.79,44.8,15832.0,44.4844,44.4944,44.4646,44.4745,15832.0
2023-10-16 13:15:00,44.8,44.8,44.78,44.78,15402.0,44.4745,44.4745,44.4547,44.4547,15402.0
2023-10-16 13:20:00,44.78,44.78,44.74,44.75,69079.0,44.4547,44.4547,44.4149,44.4249,69079.0
2023-10-16 13:25:00,44.75,44.78,44.74,44.78,11984.0,44.4249,44.4547,44.4149,44.4547,11984.0
2023-10-16 13:30:00,44.77,44.78,44.77,44.78,978.0,44.4447,44.4547,44.4447,44.4547,978.0
2023-10-16 13:35:00,44.77,44.79,44.77,44.79,4402.0,44.4447,44.4646,44.4447,44.4646,4402.0
2023-10-16 13:40:00,44.79,44.81,44.78,44.8,5356.0,44.4646,44.4844,44.4547,44.4745,5356.0
2023-10-16 13:45:00,44.8,44.81,44.8,44.8,5423.0,44.4745,44.4844,44.4745,44.4745,5423.0
2023-10-16 13:50:00,44.8,44.81,44.79,44.8,6689.0,44.4745,44.4844,44.4646,44.4745,6689.0
2023-10-16 13:55:00,44.8,44.81,44.8,44.8,4813.0,44.4745,44.4844,44.4745,44.4745,4813.0
2023-10-16 14:00:00,44.8,44.81,44.77,44.79,15929.0,44.4745,44.4844,44.4447,44.4646,15929.0
2023-10-16 14:05:00,44.8,44.8,44.78,44.79,4255.0,44.4745,44.4745,44.4547,44.4646,4255.0
2023-10-16 14:10:00,44.8,44.8,44.79,44.8,2103.0,44.4745,44.4745,44.4646,44.4745,2103.0
2023-10-16 14:15:00,44.8,44.8,44.79,44.8,4614.0,44.4745,44.4745,44.4646,44.4745,4614.0
2023-10-16 14:20:00,44.8,44.8,44.76,44.77,13774.0,44.4745,44.4745,44.4348,44.4447,13774.0
2023-10-16 14:25:00,44.78,44.79,44.77,44.78,12433.0,44.4547,44.4646,44.4447,44.4547,12433.0
2023-10-16 14:30:00,44.78,44.78,44.76,44.78,11810.0,44.4547,44.4547,44.4348,44.4547,11810.0
2023-10-16 14:35:00,44.78,44.78,44.75,44.77,16464.0,44.4547,44.4547,44.4249,44.4447,16464.0
2023-10-16 14:40:00,44.77,44.78,44.76,44.78,10391.0,44.4447,44.4547,44.4348,44.4547,10391.0
2023-10-16 14:45:00,44.78,44.78,44.76,44.77,13580.0,44.4547,44.4547,44.4348,44.4447,13580.0
2023-10-16 14:50:00,44.77,44.77,44.76,44.77,10048.0,44.4447,44.4447,44.4348,44.4447,10048.0
2023-10-16 14:55:00,44.78,44.78,44.77,44.78,3725.0,44.4547,44.4547,44.4447,44.4547,3725.0
2023-10-16 15:00:00,44.78,44.78,44.77,44.78,7901.0,44.4547,44.4547,44.4447,44.4547,7901.0
2023-10-16 15:05:00,44.78,44.79,44.78,44.79,12992.0,44.4547,44.4646,44.4547,44.4646,12992.0
2023-10-16 15:10:00,44.79,44.8,44.78,44.78,15022.0,44.4646,44.4745,44.4547,44.4547,15022.0
2023-10-16 15:15:00,44.79,44.8,44.78,44.79,12652.0,44.4646,44.4745,44.4547,44.4646,12652.0
2023-10-16 15:20:00,44.79,44.79,44.78,44.79,15002.0,44.4646,44.4646,44.4547,44.4646,15002.0
2023-10-16 15:25:00,44.79,44.8,44.78,44.8,13036.0,44.4646,44.4745,44.4547,44.4745,13036.0
2023-10-16 15:30:00,44.8,44.8,44.78,44.78,24271.0,44.4745,44.4745,44.4547,44.4547,24271.0
2023-10-16 15:35:00,44.78,44.79,44.77,44.78,15692.0,44.4547,44.4646,44.4447,44.4547,15692.0
2023-10-16 15:40:00,44.78,44.79,44.77,44.78,34796.0,44.4547,44.4646,44.4447,44.4547,34796.0
2023-10-16 15:45:00,44.78,44.79,44.78,44.79,28868.0,44.4547,44.4646,44.4547,44.4646,28868.0
2023-10-16 15:50:00,44.79,44.79,44.78,44.78,48829.0,44.4646,44.4646,44.4547,44.4547,48829.0
2023-10-16 15:55:00,44.78,44.79,44.74,44.76,202340.0,44.4547,44.4646,44.4149,44.4348,202340.0
2023-10-17 09:30:00,44.66,44.66,44.61,44.65,50103.0,44.3355,44.3355,44.2859,44.3256,50103.0
2023-10-17 09:35:00,44.66,44.68,44.63,44.68,53513.0,44.3355,44.3554,44.3057,44.3554,53513.0
2023-10-17 09:40:00,44.68,44.68,44.64,44.66,40422.0,44.3554,44.3554,44.3157,44.3355,40422.0
2023-10-17 09:45:00,44.66,44.68,44.64,44.66,24515.0,44.3355,44.3554,44.3157,44.3355,24515.0
2023-10-17 09:50:00,44.66,44.67,44.64,44.65,21866.0,44.3355,44.3455,44.3157,44.3256,21866.0
2023-10-17 09:55:00,44.65,44.66,44.64,44.65,20070.0,44.3256,44.3355,44.3157,44.3256,20070.0
2023-10-17 10:00:00,44.65,44.68,44.64,44.66,36353.0,44.3256,44.3554,44.3157,44.3355,36353.0
2023-10-17 10:05:00,44.66,44.69,44.65,44.68,27079.0,44.3355,44.3653,44.3256,44.3554,27079.0
2023-10-17 10:10:00,44.69,44.72,44.68,44.71,40873.0,44.3653,44.3951,44.3554,44.3852,40873.0
2023-10-17 10:15:00,44.71,44.73,44.71,44.73,46179.0,44.3852,44.405,44.3852,44.405,46179.0
2023-10-17 10:20:00,44.72,44.75,44.72,44.74,34645.0,44.3951,44.4249,44.3951,44.4149,34645.0
2023-10-17 10:25:00,44.74,44.75,44.74,44.75,13681.0,44.4149,44.4249,44.4149,44.4249,13681.0
2023-10-17 10:30:00,44.74,44.75,44.73,44.75,22493.0,44.4149,44.4249,44.405,44.4249,22493.0
2023-10-17 10:35:00,44.75,44.78,44.74,44.76,26325.0,44.4249,44.4547,44.4149,44.4348,26325.0
2023-10-17 10:40:00,44.76,44.77,44.73,44.75,8010.0,44.4348,44.4447,44.405,44.4249,8010.0
2023-10-17 10:45:00,44.75,44.77,44.74,44.74,12907.0,44.4249,44.4447,44.4149,44.4149,12907.0
2023-10-17 10:50:00,44.75,44.75,44.73,44.73,4786.0,44.4249,44.4249,44.405,44.405,4786.0
2023-10-17 10:55:00,44.73,44.76,44.73,44.75,15005.0,44.405,44.4348,44.405,44.4249,15005.0
2023-10-17 11:00:00,44.76,44.77,44.75,44.77,12129.0,44.4348,44.4447,44.4249,44.4447,12129.0
2023-10-17 11:05:00,44.76,44.78,44.75,44.75,15927.0,44.4348,44.4547,44.4249,44.4249,15927.0
2023-10-17 11:10:00,44.75,44.77,44.75,44.77,6626.0,44.4249,44.4447,44.4249,44.4447,6626.0
2023-10-17 11:15:00,44.78,44.79,44.77,44.79,50491.0,44.4547,44.4646,44.4447,44.4646,50491.0
2023-10-17 11:20:00,44.79,44.79,44.78,44.79,4071.0,44.4646,44.4646,44.4547,44.4646,4071.0
2023-10-17 11:25:00,44.78,44.79,44.77,44.78,28205.0,44.4547,44.4646,44.4447,44.4547,28205.0
2023-10-17 11:30:00,44.78,44.79,44.77,44.78,22923.0,44.4547,44.4646,44.4447,44.4547,22923.0
2023-10-17 11:35:00,44.79,44.8,44.78,44.79,34757.0,44.4646,44.4745,44.4547,44.4646,34757.0
2023-10-17 11:40:00,44.79,44.81,44.79,44.8,24152.0,44.4646,44.4844,44.4646,44.4745,24152.0
2023-10-17 11:45:00,44.8,44.82,44.79,44.81,18305.0,44.4745,44.4944,44.4646,44.4844,18305.0
2023-10-17 11:50:00,44.82,44.83,44.81,44.83,24552.0,44.4944,44.5043,44.4844,44.5043,24552.0
2023-10-17 11:55:00,44.82,44.83,44.82,44.83,10495.0,44.4944,44.5043,44.4944,44.5043,10495.0
2023-10-17 12:00:00,44.83,44.84,44.83,44.83,14254.0,44.5043,44.5142,44.5043,44.5043,14254.0
2023-10-17 12:05:00,44.83,44.83,44.82,44.83,1344.0,44.5043,44.5043,44.4944,44.5043,1344.0
2023-10-17 12:10:00,44.83,44.84,44.82,44.83,11152.0,44.5043,44.5142,44.4944,44.5043,11152.0
2023-10-17 12:15:00,44.83,44.83,44.81,44.82,11403.0,44.5043,44.5043,44.4844,44.4944,11403.0
2023-10-17 12:20:00,44.82,44.84,44.81,44.84,24537.0,44.4944,44.5142,44.4844,44.5142,24537.0
2023-10-17 12:25:00,44.84,44.87,44.84,44.86,30697.0,44.5142,44.544,44.5142,44.5341,30697.0
2023-10-17 12:30:00,44.86,44.86,44.84,44.84,12568.0,44.5341,44.5341,44.5142,44.5142,12568.0
2023-10-17 12:35:00,44.84,44.84,44.83,44.84,6296.0,44.5142,44.5142,44.5043,44.5142,6296.0
2023-10-17 12:40:00,44.84,44.84,44.82,44.83,22775.0,44.5142,44.5142,44.4944,44.5043,22775.0
2023-10-17 12:45:00,44.83,44.83,44.81,44.82,16010.0,44.5043,44.5043,44.4844,44.4944,16010.0
2023-10-17 12:50:00,44.82,44.83,44.81,44.83,9848.0,44.4944,44.5043,44.4844,44.5043,9848.0
2023-10-17 12:55:00,44.83,44.84,44.79,44.8,16351.0,44.5043,44.5142,44.4646,44.4745,16351.0
2023-10-17 13:00:00,44.81,44.83,44.8,44.81,130034.0,44.4844,44.5043,44.4745,44.4844,130034.0
2023-10-17 13:05:00,44.81,44.81,44.8,44.81,9251.0,44.4844,44.4844,44.4745,44.4844,9251.0
2023-10-17 13:10:00,44.82,44.82,44.8,44.8,5483.0,44.4944,44.4944,44.4745,44.4745,5483.0
2023-10-17 13:15:00,44.8,44.82,44.8,44.82,9442.0,44.4745,44.4944,44.4745,44.4944,9442.0
2023-10-17 13:20:00,44.83,44.83,44.82,44.82,20425.0,44.5043,44.5043,44.4944,44.4944,20425.0
2023-10-17 13:25:00,44.82,44.82,44.81,44.82,5118.0,44.4944,44.4944,44.4844,44.4944,5118.0
2023-10-17 13:30:00,44.81,44.82,44.79,44.8,11926.0,44.4844,44.4944,44.4646,44.4745,11926.0
2023-10-17 13:35:00,44.8,44.81,44.8,44.8,22092.0,44.4745,44.4844,44.4745,44.4745,22092.0
2023-10-17 13:40:00,44.8,44.8,44.78,44.79,5950.0,44.4745,44.4745,44.4547,44.4646,5950.0
2023-10-17 13:45:00,44.79,44.79,44.77,44.79,27116.0,44.4646,44.4646,44.4447,44.4646,27116.0
2023-10-17 13:50:00,44.8,44.8,44.74,44.74,14794.0,44.4745,44.4745,44.4149,44.4149,14794.0
2023-10-17 13:55:00,44.74,44.75,44.73,44.75,5483.0,44.4149,44.4249,44.405,44.4249,5483.0
2023-10-17 14:00:00,44.74,44.76,44.74,44.76,11568.0,44.4149,44.4348,44.4149,44.4348,11568.0
2023-10-17 14:05:00,44.75,44.76,44.74,44.74,6405.0,44.4249,44.4348,44.4149,44.4149,6405.0
2023-10-17 14:10:00,44.75,44.75,44.74,44.74,6203.0,44.4249,44.4249,44.4149,44.4149,6203.0
2023-10-17 14:15:00,44.74,44.75,44.72,44.73,29796.0,44.4149,44.4249,44.3951,44.405,29796.0
2023-10-17 14:20:00,44.73,44.75,44.72,44.74,23277.0,44.405,44.4249,44.3951,44.4149,23277.0
2023-10-17 14:25:00,44.74,44.75,44.73,44.73,5246.0,44.4149,44.4249,44.405,44.405,5246.0
2023-10-17 14:30:00,44.73,44.74,44.73,44.73,5645.0,44.405,44.4149,44.405,44.405,5645.0
2023-10-17 14:35:00,44.73,44.76,44.73,44.76,16117.0,44.405,44.4348,44.405,44.4348,16117.0
2023-10-17 14:40:00,44.76,44.77,44.75,44.76,9447.0,44.4348,44.4447,44.4249,44.4348,9447.0
2023-10-17 14:45:00,44.76,44.76,44.75,44.76,11493.0,44.4348,44.4348,44.4249,44.4348,11493.0
2023-10-17 14:50:00,44.75,44.75,44.71,44.72,19136.0,44.4249,44.4249,44.3852,44.3951,19136.0
2023-10-17 14:55:00,44.71,44.72,44.7,44.71,28184.0,44.3852,44.3951,44.3752,44.3852,28184.0
2023-10-17 15:00:00,44.72,44.73,44.71,44.73,24595.0,44.3951,44.405,44.3852,44.405,24595.0
2023-10-17 15:05:00,44.73,44.76,44.72,44.76,25103.0,44.405,44.4348,44.3951,44.4348,25103.0
2023-10-17 15:10:00,44.76,44.77,44.75,44.76,49693.0,44.4348,44.4447,44.4249,44.4348,49693.0
2023-10-17 15:15:00,44.76,44.76,44.73,44.74,61770.0,44.4348,44.4348,44.405,44.4149,61770.0
2023-10-17 15:20:00,44.73,44.76,44.73,44.75,28820.0,44.405,44.4348,44.405,44.4249,28820.0
2023-10-17 15:25:00,44.76,44.77,44.75,44.77,13266.0,44.4348,44.4447,44.4249,44.4447,13266.0
2023-10-17 15:30:00,44.77,44.78,44.75,44.75,18530.0,44.4447,44.4547,44.4249,44.4249,18530.0
2023-10-17 15:35:00,44.75,44.76,44.75,44.75,4595.0,44.4249,44.4348,44.4249,44.4249,4595.0
2023-10-17 15:40:00,44.75,44.75,44.74,44.75,26577.0,44.4249,44.4249,44.4149,44.4249,26577.0
2023-10-17 15:45:00,44.74,44.75,44.73,44.73,45615.0,44.4149,44.4249,44.405,44.405,45615.0
2023-10-17 15:50:00,44.73,44.76,44.73,44.76,116813.0,44.405,44.4348,44.405,44.4348,116813.0
2023-10-17 15:55:00,44.76,44.76,44.74,44.76,118318.0,44.4348,44.4348,44.4149,44.4348,118318.0
2023-10-18 09:30:00,44.46,44.46,44.4,44.43,64623.0,44.137,44.137,44.0774,44.1072,64623.0
2023-10-18 09:35:00,44.42,44.42,44.37,44.4,100596.0,44.0973,44.0973,44.0476,44.0774,100596.0
2023-10-18 09:40:00,44.39,44.39,44.37,44.37,35553.0,44.0675,44.0675,44.0476,44.0476,35553.0
2023-10-18 09:45:00,44.37,44.39,44.35,44.36,43869.0,44.0476,44.0675,44.0278,44.0377,43869.0
2023-10-18 09:50:00,44.36,44.38,44.35,44.37,26444.0,44.0377,44.0576,44.0278,44.0476,26444.0
2023-10-18 09:55:00,44.37,44.38,44.35,44.36,18079.0,44.0476,44.0576,44.0278,44.0377,18079.0
2023-10-18 10:00:00,44.36,44.36,44.32,44.34,54770.0,44.0377,44.0377,43.998,44.0179,54770.0
2023-10-18 10:05:00,44.34,44.37,44.34,44.34,54577.0,44.0179,44.0476,44.0179,44.0179,54577.0
2023-10-18 10:10:00,44.34,44.34,44.31,44.32,19543.0,44.0179,44.0179,43.9881,43.998,19543.0
2023-10-18 10:15:00,44.32,44.37,44.32,44.37,24615.0,43.998,44.0476,43.998,44.0476,24615.0
2023-10-18 10:20:00,44.37,44.38,44.35,44.38,54209.0,44.0476,44.0576,44.0278,44.0576,54209.0
2023-10-18 10:25:00,44.38,44.38,44.34,44.34,25213.0,44.0576,44.0576,44.0179,44.0179,25213.0
2023-10-18 10:30:00,44.34,44.35,44.32,44.32,42736.0,44.0179,44.0278,43.998,43.998,42736.0
2023-10-18 10:35:00,44.32,44.33,44.3,44.32,45039.0,43.998,44.0079,43.9781,43.998,45039.0
2023-10-18 10:40:00,44.32,44.33,44.3,44.33,34447.0,43.998,44.0079,43.9781,44.0079,34447.0
2023-10-18 10:45:00,44.32,44.33,44.3,44.32,32545.0,43.998,44.0079,43.9781,43.998,32545.0
2023-10-18 10:50:00,44.32,44.33,44.29,44.3,58838.0,43.998,44.0079,43.9682,43.9781,58838.0
2023-10-18 10:55:00,44.3,44.31,44.3,44.3,14902.0,43.9781,43.9881,43.9781,43.9781,14902.0
2023-10-18 11:00:00,44.3,44.33,44.3,44.32,31597.0,43.9781,44.0079,43.9781,43.998,31597.0
2023-10-18 11:05:00,44.31,44.31,44.29,44.3,16334.0,43.9881,43.9881,43.9682,43.9781,16334.0
2023-10-18 11:10:00,44.3,44.31,44.28,44.3,38822.0,43.9781,43.9881,43.9583,43.9781,38822.0
2023-10-18 11:15:00,44.3,44.32,44.29,44.32,58121.0,43.9781,43.998,43.9682,43.998,58121.0
2023-10-18 11:20:00,44.31,44.32,44.29,44.3,24411.0,43.9881,43.998,43.9682,43.9781,24411.0
2023-10-18 11:25:00,44.3,44.32,44.3,44.3,19086.0,43.9781,43.998,43.9781,43.9781,19086.0
2023-10-18 11:30:00,44.3,44.32,44.3,44.31,12881.0,43.9781,43.998,43.9781,43.9881,12881.0
2023-10-18 11:35:00,44.3,44.31,44.29,44.3,36132.0,43.9781,43.9881,43.9682,43.9781,36132.0
2023-10-18 11:40:00,44.3,44.31,44.28,44.3,17327.0,43.9781,43.9881,43.9583,43.9781,17327.0
2023-10-18 11:45:00,44.3,44.3,44.28,44.3,22742.0,43.9781,43.9781,43.9583,43.9781,22742.0
2023-10-18 11:50:00,44.3,44.31,44.29,44.3,20210.0,43.9781,43.9881,43.9682,43.9781,20210.0
2023-10-18 11:55:00,44.3,44.31,44.29,44.29,12212.0,43.9781,43.9881,43.9682,43.9682,12212.0
2023-10-18 12:00:00,44.29,44.33,44.28,44.33,42018.0,43.9682,44.0079,43.9583,44.0079,42018.0
2023-10-18 12:05:00,44.32,44.33,44.3,44.33,18987.0,43.998,44.0079,43.9781,44.0079,18987.0
2023-10-18 12:10:00,44.33,44.33,44.29,44.3,7743.0,44.0079,44.0079,43.9682,43.9781,7743.0
2023-10-18 12:15:00,44.3,44.3,44.28,44.28,23596.0,43.9781,43.9781,43.9583,43.9583,23596.0
2023-10-18 12:20:00,44.28,44.3,44.27,44.29,46631.0,43.9583,43.9781,43.9484,43.9682,46631.0
2023-10-18 12:25:00,44.3,44.31,44.28,44.29,16357.0,43.9781,43.9881,43.9583,43.9682,16357.0
2023-10-18 12:30:00,44.29,44.3,44.28,44.28,23100.0,43.9682,43.9781,43.9583,43.9583,23100.0
2023-10-18 12:35:00,44.28,44.29,44.26,44.27,19751.0,43.9583,43.9682,43.9384,43.9484,19751.0
2023-10-18 12:40:00,44.27,44.29,44.27,44.29,9063.0,43.9484,43.9682,43.9484,43.9682,9063.0
2023-10-18 12:45:00,44.29,44.29,44.28,44.28,115119.0,43.9682,43.9682,43.9583,43.9583,115119.0
2023-10-18 12:50:00,44.29,44.29,44.27,44.27,32608.0,43.9682,43.9682,43.9484,43.9484,32608.0
2023-10-18 12:55:00,44.27,44.28,44.25,44.26,22967.0,43.9484,43.9583,43.9285,43.9384,22967.0
2023-10-18 13:00:00,44.25,44.3,44.24,44.29,26288.0,43.9285,43.9781,43.9186,43.9682,26288.0
2023-10-18 13:05:00,44.3,44.3,44.27,44.3,10423.0,43.9781,43.9781,43.9484,43.9781,10423.0
2023-10-18 13:10:00,44.3,44.33,44.29,44.33,40640.0,43.9781,44.0079,43.9682,44.0079,40640.0
2023-10-18 13:15:00,44.32,44.33,44.3,44.3,24462.0,43.998,44.0079,43.9781,43.9781,24462.0
2023-10-18 13:20:00,44.3,44.31,44.29,44.29,18039.0,43.9781,43.9881,43.9682,43.9682,18039.0
2023-10-18 13:25:00,44.3,44.3,44.28,44.29,21149.0,43.9781,43.9781,43.9583,43.9682,21149.0
2023-10-18 13:30:00,44.29,44.29,44.26,44.27,13388.0,43.9682,43.9682,43.9384,43.9484,13388.0
2023-10-18 13:35:00,44.26,44.27,44.25,44.25,12366.0,43.9384,43.9484,43.9285,43.9285,12366.0
2023-10-18 13:40:00,44.26,44.26,44.25,44.26,25594.0,43.9384,43.9384,43.9285,43.9384,25594.0
2023-10-18 13:45:00,44.26,44.26,44.24,44.26,14768.0,43.9384,43.9384,43.9186,43.9384,14768.0
2023-10-18 13:50:00,44.26,44.27,44.25,44.27,17763.0,43.9384,43.9484,43.9285,43.9484,17763.0
2023-10-18 13:55:00,44.26,44.28,44.25,44.28,27881.0,43.9384,43.9583,43.9285,43.9583,27881.0
2023-10-18 14:00:00,44.28,44.28,44.26,44.27,23560.0,43.9583,43.9583,43.9384,43.9484,23560.0
2023-10-18 14:05:00,44.28,44.3,44.26,44.28,40609.0,43.9583,43.9781,43.9384,43.9583,40609.0
2023-10-18 14:10:00,44.29,44.29,44.26,44.27,14731.0,43.9682,43.9682,43.9384,43.9484,14731.0
2023-10-18 14:15:00,44.27,44.27,44.24,44.25,20008.0,43.9484,43.9484,43.9186,43.9285,20008.0
2023-10-18 14:20:00,44.26,44.27,44.25,44.26,13351.0,43.9384,43.9484,43.9285,43.9384,13351.0
2023-10-18 14:25:00,44.25,44.27,44.25,44.26,17292.0,43.9285,43.9484,43.9285,43.9384,17292.0
2023-10-18 14:30:00,44.26,44.28,44.26,44.27,12682.0,43.9384,43.9583,43.9384,43.9484,12682.0
2023-10-18 14:35:00,44.27,44.27,44.24,44.25,22434.0,43.9484,43.9484,43.9186,43.9285,22434.0
2023-10-18 14:40:00,44.25,44.26,44.24,44.25,16280.0,43.9285,43.9384,43.9186,43.9285,16280.0
2023-10-18 14:45:00,44.25,44.25,44.23,44.24,27699.0,43.9285,43.9285,43.9087,43.9186,27699.0
2023-10-18 14:50:00,44.23,44.24,44.23,44.23,29587.0,43.9087,43.9186,43.9087,43.9087,29587.0
2023-10-18 14:55:00,44.23,44.25,44.23,44.23,18916.0,43.9087,43.9285,43.9087,43.9087,18916.0
2023-10-18 15:00:00,44.24,44.24,44.23,44.23,23739.0,43.9186,43.9186,43.9087,43.9087,23739.0
2023-10-18 15:05:00,44.23,44.23,44.21,44.22,24150.0,43.9087,43.9087,43.8888,43.8987,24150.0
2023-10-18 15:10:00,44.22,44.24,44.22,44.23,20034.0,43.8987,43.9186,43.8987,43.9087,20034.0
2023-10-18 15:15:00,44.23,44.25,44.22,44.23,17331.0,43.9087,43.9285,43.8987,43.9087,17331.0
2023-10-18 15:20:00,44.23,44.25,44.23,44.23,22918.0,43.9087,43.9285,43.9087,43.9087,22918.0
2023-10-18 15:25:00,44.23,44.24,44.21,44.23,33963.0,43.9087,43.9186,43.8888,43.9087,33963.0
2023-10-18 15:30:00,44.23,44.24,44.22,44.23,20165.0,43.9087,43.9186,43.8987,43.9087,20165.0
2023-10-18 15:35:00,44.23,44.24,44.23,44.23,17332.0,43.9087,43.9186,43.9087,43.9087,17332.0
2023-10-18 15:40:00,44.24,44.24,44.22,44.23,28685.0,43.9186,43.9186,43.8987,43.9087,28685.0
2023-10-18 15:45:00,44.23,44.24,44.2,44.23,225456.0,43.9087,43.9186,43.8789,43.9087,225456.0
2023-10-18 15:50:00,44.23,44.25,44.23,44.25,148571.0,43.9087,43.9285,43.9087,43.9285,148571.0
2023-10-18 15:55:00,44.25,44.26,44.22,44.23,167251.0,43.9285,43.9384,43.8987,43.9087,167251.0
2023-10-19 09:30:00,44.36,44.42,44.36,44.41,65180.0,44.0377,44.0973,44.0377,44.0873,65180.0
2023-10-19 09:35:00,44.4,44.43,44.37,44.43,56208.0,44.0774,44.1072,44.0476,44.1072,56208.0
2023-10-19 09:40:00,44.43,44.43,44.39,44.41,71077.0,44.1072,44.1072,44.0675,44.0873,71077.0
2023-10-19 09:45:00,44.41,44.42,44.4,44.42,64203.0,44.0873,44.0973,44.0774,44.0973,64203.0
2023-10-19 09:50:00,44.41,44.43,44.41,44.41,40362.0,44.0873,44.1072,44.0873,44.0873,40362.0
2023-10-19 09:55:00,44.42,44.43,44.41,44.42,26170.0,44.0973,44.1072,44.0873,44.0973,26170.0
2023-10-19 10:00:00,44.42,44.43,44.41,44.41,55442.0,44.0973,44.1072,44.0873,44.0873,55442.0
2023-10-19 10:05:00,44.41,44.42,44.39,44.41,54186.0,44.0873,44.0973,44.0675,44.0873,54186.0
2023-10-19 10:10:00,44.41,44.45,44.41,44.44,25965.0,44.0873,44.1271,44.0873,44.1171,25965.0
2023-10-19 10:15:00,44.44,44.44,44.4,44.41,27006.0,44.1171,44.1171,44.0774,44.0873,27006.0
2023-10-19 10:20:00,44.41,44.41,44.38,44.39,21332.0,44.0873,44.0873,44.0576,44.0675,21332.0
2023-10-19 10:25:00,44.4,44.4,44.38,44.38,25024.0,44.0774,44.0774,44.0576,44.0576,25024.0
2023-10-19 10:30:00,44.38,44.38,44.36,44.38,29427.0,44.0576,44.0576,44.0377,44.0576,29427.0
2023-10-19 10:35:00,44.38,44.39,44.37,44.38,34865.0,44.0576,44.0675,44.0476,44.0576,34865.0
2023-10-19 10:40:00,44.38,44.39,44.37,44.38,33541.0,44.0576,44.0675,44.0476,44.0576,33541.0
2023-10-19 10:45:00,44.38,44.38,44.37,44.38,10992.0,44.0576,44.0576,44.0476,44.0576,10992.0
2023-10-19 10:50:00,44.38,44.39,44.37,44.38,31881.0,44.0576,44.0675,44.0476,44.0576,31881.0
2023-10-19 10:55:00,44.38,44.39,44.38,44.38,14359.0,44.0576,44.0675,44.0576,44.0576,14359.0
2023-10-19 11:00:00,44.39,44.41,44.38,44.39,36045.0,44.0675,44.0873,44.0576,44.0675,36045.0
2023-10-19 11:05:00,44.39,44.42,44.38,44.41,21240.0,44.0675,44.0973,44.0576,44.0873,21240.0
2023-10-19 11:10:00,44.41,44.43,44.41,44.43,17549.0,44.0873,44.1072,44.0873,44.1072,17549.0
2023-10-19 11:15:00,44.43,44.43,44.42,44.43,36157.0,44.1072,44.1072,44.0973,44.1072,36157.0
2023-10-19 11:20:00,44.42,44.46,44.42,44.45,28403.0,44.0973,44.137,44.0973,44.1271,28403.0
2023-10-19 11:25:00,44.46,44.48,44.46,44.48,12995.0,44.137,44.1568,44.137,44.1568,12995.0
2023-10-19 11:30:00,44.48,44.48,44.46,44.47,49756.0,44.1568,44.1568,44.137,44.1469,49756.0
2023-10-19 11:35:00,44.47,44.47,44.46,44.47,8266.0,44.1469,44.1469,44.137,44.1469,8266.0
2023-10-19 11:40:00,44.47,44.5,44.46,44.5,29248.0,44.1469,44.1767,44.137,44.1767,29248.0
2023-10-19 11:45:00,44.49,44.5,44.49,44.5,11723.0,44.1668,44.1767,44.1668,44.1767,11723.0
2023-10-19 11:50:00,44.5,44.5,44.49,44.5,17555.0,44.1767,44.1767,44.1668,44.1767,17555.0
2023-10-19 11:55:00,44.5,44.5,44.48,44.48,24910.0,44.1767,44.1767,44.1568,44.1568,24910.0
2023-10-19 12:00:00,44.49,44.58,44.44,44.54,183906.0,44.1668,44.2561,44.1171,44.2164,183906.0
2023-10-19 12:05:00,44.55,44.56,44.52,44.52,25854.0,44.2263,44.2363,44.1965,44.1965,25854.0
2023-10-19 12:10:00,44.53,44.55,44.53,44.54,37258.0,44.2065,44.2263,44.2065,44.2164,37258.0
2023-10-19 12:15:00,44.54,44.58,44.53,44.57,31774.0,44.2164,44.2561,44.2065,44.2462,31774.0
2023-10-19 12:20:00,44.57,44.6,44.57,44.59,23346.0,44.2462,44.276,44.2462,44.266,23346.0
2023-10-19 12:25:00,44.58,44.59,44.5,44.5,28933.0,44.2561,44.266,44.1767,44.1767,28933.0
2023-10-19 12:30:00,44.51,44.51,44.43,44.43,28813.0,44.1866,44.1866,44.1072,44.1072,28813.0
2023-10-19 12:35:00,44.43,44.43,44.38,44.41,45165.0,44.1072,44.1072,44.0576,44.0873,45165.0
2023-10-19 12:40:00,44.42,44.44,44.41,44.42,48564.0,44.0973,44.1171,44.0873,44.0973,48564.0
2023-10-19 12:45:00,44.42,44.48,44.42,44.48,25571.0,44.0973,44.1568,44.0973,44.1568,25571.0
2023-10-19 12:50:00,44.48,44.51,44.47,44.51,41910.0,44.1568,44.1866,44.1469,44.1866,41910.0
2023-10-19 12:55:00,44.51,44.53,44.49,44.52,29778.0,44.1866,44.2065,44.1668,44.1965,29778.0
2023-10-19 13:00:00,44.53,44.56,44.53,44.54,25797.0,44.2065,44.2363,44.2065,44.2164,25797.0
2023-10-19 13:05:00,44.54,44.57,44.54,44.57,166748.0,44.2164,44.2462,44.2164,44.2462,166748.0
2023-10-19 13:10:00,44.57,44.57,44.54,44.54,31079.0,44.2462,44.2462,44.2164,44.2164,31079.0
2023-10-19 13:15:00,44.54,44.57,44.53,44.55,27046.0,44.2164,44.2462,44.2065,44.2263,27046.0
2023-10-19 13:20:00,44.55,44.56,44.52,44.53,14567.0,44.2263,44.2363,44.1965,44.2065,14567.0
2023-10-19 13:25:00,44.53,44.53,44.51,44.52,17310.0,44.2065,44.2065,44.1866,44.1965,17310.0
2023-10-19 13:30:00,44.53,44.55,44.51,44.52,32167.0,44.2065,44.2263,44.1866,44.1965,32167.0
2023-10-19 13:35:00,44.51,44.51,44.47,44.47,21135.0,44.1866,44.1866,44.1469,44.1469,21135.0
2023-10-19 13:40:00,44.47,44.48,44.45,44.45,23273.0,44.1469,44.1568,44.1271,44.1271,23273.0
2023-10-19 13:45:00,44.46,44.48,44.46,44.48,13121.0,44.137,44.1568,44.137,44.1568,13121.0
2023-10-19 13:50:00,44.48,44.49,44.47,44.48,22550.0,44.1568,44.1668,44.1469,44.1568,22550.0
2023-10-19 13:55:00,44.48,44.5,44.47,44.48,14529.0,44.1568,44.1767,44.1469,44.1568,14529.0
2023-10-19 14:00:00,44.48,44.51,44.47,44.49,16749.0,44.1568,44.1866,44.1469,44.1668,16749.0
2023-10-19 14:05:00,44.49,44.49,44.47,44.48,10498.0,44.1668,44.1668,44.1469,44.1568,10498.0
2023-10-19 14:10:00,44.48,44.5,44.48,44.48,23921.0,44.1568,44.1767,44.1568,44.1568,23921.0
2023-10-19 14:15:00,44.48,44.48,44.46,44.47,24768.0,44.1568,44.1568,44.137,44.1469,24768.0
2023-10-19 14:20:00,44.48,44.48,44.45,44.45,18381.0,44.1568,44.1568,44.1271,44.1271,18381.0
2023-10-19 14:25:00,44.45,44.46,44.44,44.46,11001.0,44.1271,44.137,44.1171,44.137,11001.0
2023-10-19 14:30:00,44.45,44.46,44.41,44.41,42760.0,44.1271,44.137,44.0873,44.0873,42760.0
2023-10-19 14:35:00,44.41,44.41,44.38,44.41,44330.0,44.0873,44.0873,44.0576,44.0873,44330.0
2023-10-19 14:40:00,44.41,44.41,44.38,44.39,46110.0,44.0873,44.0873,44.0576,44.0675,46110.0
2023-10-19 14:45:00,44.39,44.39,44.36,44.37,28198.0,44.0675,44.0675,44.0377,44.0476,28198.0
2023-10-19 14:50:00,44.37,44.37,44.35,44.36,33810.0,44.0476,44.0476,44.0278,44.0377,33810.0
2023-10-19 14:55:00,44.36,44.37,44.34,44.36,62497.0,44.0377,44.0476,44.0179,44.0377,62497.0
2023-10-19 15:00:00,44.36,44.39,44.35,44.39,9489.0,44.0377,44.0675,44.0278,44.0675,9489.0
2023-10-19 15:05:00,44.39,44.39,44.37,44.38,17863.0,44.0675,44.0675,44.0476,44.0576,17863.0
2023-10-19 15:10:00,44.37,44.38,44.35,44.36,39841.0,44.0476,44.0576,44.0278,44.0377,39841.0
2023-10-19 15:15:00,44.36,44.36,44.34,44.35,31203.0,44.0377,44.0377,44.0179,44.0278,31203.0
2023-10-19 15:20:00,44.36,44.37,44.34,44.36,16841.0,44.0377,44.0476,44.0179,44.0377,16841.0
2023-10-19 15:25:00,44.36,44.36,44.34,44.36,22778.0,44.0377,44.0377,44.0179,44.0377,22778.0
2023-10-19 15:30:00,44.36,44.38,44.35,44.38,107383.0,44.0377,44.0576,44.0278,44.0576,107383.0
2023-10-19 15:35:00,44.38,44.39,44.36,44.36,63942.0,44.0576,44.0675,44.0377,44.0377,63942.0
2023-10-19 15:40:00,44.37,44.37,44.34,44.35,30569.0,44.0476,44.0476,44.0179,44.0278,30569.0
2023-10-19 15:45:00,44.34,44.37,44.34,44.37,71551.0,44.0179,44.0476,44.0179,44.0476,71551.0
2023-10-19 15:50:00,44.37,44.38,44.36,44.37,72292.0,44.0476,44.0576,44.0377,44.0476,72292.0
2023-10-19 15:55:00,44.38,44.38,44.34,44.34,125488.0,44.0576,44.0576,44.0179,44.0179,125488.0
2023-10-20 09:30:00,44.19,44.2,44.13,44.2,44563.0,43.8689,43.8789,43.8094,43.8789,44563.0
2023-10-20 09:35:00,44.19,44.21,44.19,44.2,36236.0,43.8689,43.8888,43.8689,43.8789,36236.0
2023-10-20 09:40:00,44.19,44.2,44.18,44.18,22213.0,43.8689,43.8789,43.859,43.859,22213.0
2023-10-20 09:45:00,44.18,44.2,44.16,44.19,16846.0,43.859,43.8789,43.8392,43.8689,16846.0
2023-10-20 09:50:00,44.19,44.2,44.14,44.16,40202.0,43.8689,43.8789,43.8193,43.8392,40202.0
2023-10-20 09:55:00,44.16,44.17,44.15,44.15,11438.0,43.8392,43.8491,43.8292,43.8292,11438.0
2023-10-20 10:00:00,44.14,44.16,44.13,44.14,27052.0,43.8193,43.8392,43.8094,43.8193,27052.0
2023-10-20 10:05:00,44.14,44.16,44.1,44.12,60476.0,43.8193,43.8392,43.7796,43.7995,60476.0
2023-10-20 10:10:00,44.12,44.12,44.08,44.09,42963.0,43.7995,43.7995,43.7597,43.7697,42963.0
2023-10-20 10:15:00,44.09,44.1,44.08,44.09,26535.0,43.7697,43.7796,43.7597,43.7697,26535.0
2023-10-20 10:20:00,44.09,44.1,44.08,44.09,20466.0,43.7697,43.7796,43.7597,43.7697,20466.0
2023-10-20 10:25:00,44.09,44.09,44.06,44.07,29244.0,43.7697,43.7697,43.7399,43.7498,29244.0
2023-10-20 10:30:00,44.07,44.09,44.06,44.09,15398.0,43.7498,43.7697,43.7399,43.7697,15398.0
2023-10-20 10:35:00,44.09,44.1,44.07,44.07,29897.0,43.7697,43.7796,43.7498,43.7498,29897.0
2023-10-20 10:40:00,44.07,44.08,44.04,44.05,24330.0,43.7498,43.7597,43.72,43.73,24330.0
2023-10-20 10:45:00,44.05,44.07,44.05,44.07,7063.0,43.73,43.7498,43.73,43.7498,7063.0
2023-10-20 10:50:00,44.07,44.08,44.06,44.06,29140.0,43.7498,43.7597,43.7399,43.7399,29140.0
2023-10-20 10:55:00,44.05,44.06,44.02,44.04,30851.0,43.73,43.7399,43.7002,43.72,30851.0
2023-10-20 11:00:00,44.04,44.06,44.04,44.05,16298.0,43.72,43.7399,43.72,43.73,16298.0
2023-10-20 11:05:00,44.06,44.06,44.03,44.04,6481.0,43.7399,43.7399,43.7101,43.72,6481.0
2023-10-20 11:10:00,44.04,44.05,44.01,44.04,17593.0,43.72,43.73,43.6903,43.72,17593.0
2023-10-20 11:15:00,44.04,44.05,44.01,44.02,32820.0,43.72,43.73,43.6903,43.7002,32820.0
2023-10-20 11:20:00,44.02,44.03,44.01,44.03,8346.0,43.7002,43.7101,43.6903,43.7101,8346.0
2023-10-20 11:25:00,44.02,44.04,44.02,44.04,5452.0,43.7002,43.72,43.7002,43.72,5452.0
2023-10-20 11:30:00,44.04,44.04,44.01,44.02,9080.0,43.72,43.72,43.6903,43.7002,9080.0
2023-10-20 11:35:00,44.02,44.04,44.01,44.04,9801.0,43.7002,43.72,43.6903,43.72,9801.0
2023-10-20 11:40:00,44.03,44.04,44.02,44.03,5331.0,43.7101,43.72,43.7002,43.7101,5331.0
2023-10-20 11:45:00,44.04,44.05,44.02,44.05,19955.0,43.72,43.73,43.7002,43.73,19955.0
2023-10-20 11:50:00,44.05,44.06,44.05,44.05,11019.0,43.73,43.7399,43.73,43.73,11019.0
2023-10-20 11:55:00,44.05,44.06,44.05,44.06,40402.0,43.73,43.7399,43.73,43.7399,40402.0
2023-10-20 12:00:00,44.05,44.05,44.02,44.02,36481.0,43.73,43.73,43.7002,43.7002,36481.0
2023-10-20 12:05:00,44.02,44.03,44.01,44.03,25795.0,43.7002,43.7101,43.6903,43.7101,25795.0
2023-10-20 12:10:00,44.02,44.03,44.01,44.02,4855.0,43.7002,43.7101,43.6903,43.7002,4855.0
2023-10-20 12:15:00,44.02,44.04,44.01,44.04,11084.0,43.7002,43.72,43.6903,43.72,11084.0
2023-10-20 12:20:00,44.04,44.07,44.03,44.06,11069.0,43.72,43.7498,43.7101,43.7399,11069.0
2023-10-20 12:25:00,44.06,44.06,44.03,44.04,8015.0,43.7399,43.7399,43.7101,43.72,8015.0
2023-10-20 12:30:00,44.04,44.06,44.03,44.06,6393.0,43.72,43.7399,43.7101,43.7399,6393.0
2023-10-20 12:35:00,44.07,44.08,44.06,44.06,9783.0,43.7498,43.7597,43.7399,43.7399,9783.0
2023-10-20 12:40:00,44.06,44.07,44.05,44.07,7843.0,43.7399,43.7498,43.73,43.7498,7843.0
2023-10-20 12:45:00,44.07,44.08,44.06,44.07,8544.0,43.7498,43.7597,43.7399,43.7498,8544.0
2023-10-20 12:50:00,44.07,44.08,44.07,44.08,8290.0,43.7498,43.7597,43.7498,43.7597,8290.0
2023-10-20 12:55:00,44.08,44.09,44.07,44.09,6658.0,43.7597,43.7697,43.7498,43.7697,6658.0
2023-10-20 13:00:00,44.09,44.09,44.07,44.07,3393.0,43.7697,43.7697,43.7498,43.7498,3393.0
2023-10-20 13:05:00,44.07,44.07,44.05,44.07,20911.0,43.7498,43.7498,43.73,43.7498,20911.0
2023-10-20 13:10:00,44.06,44.08,44.06,44.08,54446.0,43.7399,43.7597,43.7399,43.7597,54446.0
2023-10-20 13:15:00,44.08,44.11,44.06,44.1,108062.0,43.7597,43.7895,43.7399,43.7796,108062.0
2023-10-20 13:20:00,44.1,44.11,44.08,44.09,17985.0,43.7796,43.7895,43.7597,43.7697,17985.0
2023-10-20 13:25:00,44.09,44.1,44.08,44.09,4166.0,43.7697,43.7796,43.7597,43.7697,4166.0
2023-10-20 13:30:00,44.08,44.09,44.06,44.08,88365.0,43.7597,43.7697,43.7399,43.7597,88365.0
2023-10-20 13:35:00,44.08,44.08,44.06,44.07,7100.0,43.7597,43.7597,43.7399,43.7498,7100.0
2023-10-20 13:40:00,44.07,44.1,44.07,44.09,15786.0,43.7498,43.7796,43.7498,43.7697,15786.0
2023-10-20 13:45:00,44.09,44.09,44.05,44.06,41103.0,43.7697,43.7697,43.73,43.7399,41103.0
2023-10-20 13:50:00,44.05,44.07,44.05,44.05,15628.0,43.73,43.7498,43.73,43.73,15628.0
2023-10-20 13:55:00,44.06,44.07,44.06,44.07,9223.0,43.7399,43.7498,43.7399,43.7498,9223.0
2023-10-20 14:00:00,44.07,44.08,44.06,44.06,52019.0,43.7498,43.7597,43.7399,43.7399,52019.0
2023-10-20 14:05:00,44.06,44.07,44.05,44.07,37013.0,43.7399,43.7498,43.73,43.7498,37013.0
2023-10-20 14:10:00,44.07,44.07,44.03,44.04,13483.0,43.7498,43.7498,43.7101,43.72,13483.0
2023-10-20 14:15:00,44.04,44.04,44.01,44.02,21713.0,43.72,43.72,43.6903,43.7002,21713.0
2023-10-20 14:20:00,44.02,44.03,44.01,44.03,6198.0,43.7002,43.7101,43.6903,43.7101,6198.0
2023-10-20 14:25:00,44.02,44.03,44.02,44.02,1412.0,43.7002,43.7101,43.7002,43.7002,1412.0
2023-10-20 14:30:00,44.02,44.03,44.01,44.03,21470.0,43.7002,43.7101,43.6903,43.7101,21470.0
2023-10-20 14:35:00,44.04,44.04,44.02,44.02,9148.0,43.72,43.72,43.7002,43.7002,9148.0
2023-10-20 14:40:00,44.02,44.03,44.01,44.02,8399.0,43.7002,43.7101,43.6903,43.7002,8399.0
2023-10-20 14:45:00,44.03,44.03,44.02,44.02,4373.0,43.7101,43.7101,43.7002,43.7002,4373.0
2023-10-20 14:50:00,44.02,44.03,44.01,44.02,3328.0,43.7002,43.7101,43.6903,43.7002,3328.0
2023-10-20 14:55:00,44.03,44.05,44.01,44.02,16901.0,43.7101,43.73,43.6903,43.7002,16901.0
2023-10-20 15:00:00,44.02,44.04,44.01,44.03,41381.0,43.7002,43.72,43.6903,43.7101,41381.0
2023-10-20 15:05:00,44.02,44.03,44.02,44.02,19035.0,43.7002,43.7101,43.7002,43.7002,19035.0
2023-10-20 15:10:00,44.02,44.02,44.01,44.02,28231.0,43.7002,43.7002,43.6903,43.7002,28231.0
2023-10-20 15:15:00,44.02,44.05,44.01,44.05,23771.0,43.7002,43.73,43.6903,43.73,23771.0
2023-10-20 15:20:00,44.04,44.05,44.02,44.02,20770.0,43.72,43.73,43.7002,43.7002,20770.0
2023-10-20 15:25:00,44.02,44.03,44.01,44.02,31025.0,43.7002,43.7101,43.6903,43.7002,31025.0
2023-10-20 15:30:00,44.02,44.03,44.02,44.02,10488.0,43.7002,43.7101,43.7002,43.7002,10488.0
2023-10-20 15:35:00,44.02,44.03,44.01,44.02,30112.0,43.7002,43.7101,43.6903,43.7002,30112.0
2023-10-20 15:40:00,44.02,44.03,44.0,44.0,23475.0,43.7002,43.7101,43.6803,43.6803,23475.0
2023-10-20 15:45:00,44.01,44.01,44.0,44.01,44664.0,43.6903,43.6903,43.6803,43.6903,44664.0
2023-10-20 15:50:00,44.0,44.01,44.0,44.0,78067.0,43.6803,43.6903,43.6803,43.6803,78067.0
2023-10-20 15:55:00,44.0,44.01,43.99,43.99,130331.0,43.6803,43.6903,43.6704,43.6704,130331.0
2023-10-23 09:30:00,43.66,43.66,43.53,43.53,119211.0,43.3428,43.3428,43.2137,43.2137,119211.0
2023-10-23 09:35:00,43.54,43.54,43.5,43.52,262264.0,43.2237,43.2237,43.184,43.2038,262264.0
2023-10-23 09:40:00,43.51,43.52,43.47,43.48,85610.0,43.1939,43.2038,43.1542,43.1641,85610.0
2023-10-23 09:45:00,43.48,43.55,43.48,43.55,56070.0,43.1641,43.2336,43.1641,43.2336,56070.0
2023-10-23 09:50:00,43.55,43.57,43.53,43.57,125292.0,43.2336,43.2534,43.2137,43.2534,125292.0
2023-10-23 09:55:00,43.57,43.59,43.56,43.59,21461.0,43.2534,43.2733,43.2435,43.2733,21461.0
2023-10-23 10:00:00,43.59,43.6,43.57,43.57,25369.0,43.2733,43.2832,43.2534,43.2534,25369.0
2023-10-23 10:05:00,43.57,43.58,43.57,43.58,48817.0,43.2534,43.2634,43.2534,43.2634,48817.0
2023-10-23 10:10:00,43.58,43.59,43.56,43.57,281949.0,43.2634,43.2733,43.2435,43.2534,281949.0
2023-10-23 10:15:00,43.56,43.56,43.53,43.55,47477.0,43.2435,43.2435,43.2137,43.2336,47477.0
2023-10-23 10:20:00,43.55,43.56,43.54,43.55,164319.0,43.2336,43.2435,43.2237,43.2336,164319.0
2023-10-23 10:25:00,43.56,43.57,43.54,43.55,81592.0,43.2435,43.2534,43.2237,43.2336,81592.0
2023-10-23 10:30:00,43.55,43.56,43.52,43.53,56709.0,43.2336,43.2435,43.2038,43.2137,56709.0
2023-10-23 10:35:00,43.53,43.56,43.52,43.55,64467.0,43.2137,43.2435,43.2038,43.2336,64467.0
2023-10-23 10:40:00,43.55,43.59,43.54,43.59,272161.0,43.2336,43.2733,43.2237,43.2733,272161.0
2023-10-23 10:45:00,43.58,43.59,43.57,43.59,41470.0,43.2634,43.2733,43.2534,43.2733,41470.0
2023-10-23 10:50:00,43.59,43.61,43.58,43.59,50936.0,43.2733,43.2932,43.2634,43.2733,50936.0
2023-10-23 10:55:00,43.59,43.6,43.58,43.59,25021.0,43.2733,43.2832,43.2634,43.2733,25021.0
2023-10-23 11:00:00,43.59,43.61,43.58,43.61,36108.0,43.2733,43.2932,43.2634,43.2932,36108.0
2023-10-23 11:05:00,43.61,43.62,43.59,43.6,158987.0,43.2932,43.3031,43.2733,43.2832,158987.0
2023-10-23 11:10:00,43.6,43.62,43.6,43.61,206226.0,43.2832,43.3031,43.2832,43.2932,206226.0
2023-10-23 11:15:00,43.61,43.63,43.6,43.63,45153.0,43.2932,43.313,43.2832,43.313,45153.0
2023-10-23 11:20:00,43.62,43.66,43.62,43.64,60157.0,43.3031,43.3428,43.3031,43.3229,60157.0
2023-10-23 11:25:00,43.64,43.65,43.63,43.64,20613.0,43.3229,43.3329,43.313,43.3229,20613.0
2023-10-23 11:30:00,43.64,43.65,43.63,43.65,13790.0,43.3229,43.3329,43.313,43.3329,13790.0
2023-10-23 11:35:00,43.65,43.66,43.64,43.65,15909.0,43.3329,43.3428,43.3229,43.3329,15909.0
2023-10-23 11:40:00,43.65,43.65,43.63,43.64,66702.0,43.3329,43.3329,43.313,43.3229,66702.0
2023-10-23 11:45:00,43.63,43.65,43.62,43.65,53208.0,43.313,43.3329,43.3031,43.3329,53208.0
2023-10-23 11:50:00,43.65,43.67,43.64,43.66,207996.0,43.3329,43.3527,43.3229,43.3428,207996.0
2023-10-23 11:55:00,43.66,43.68,43.65,43.67,27621.0,43.3428,43.3626,43.3329,43.3527,27621.0
2023-10-23 12:00:00,43.67,43.68,43.65,43.66,38313.0,43.3527,43.3626,43.3329,43.3428,38313.0
2023-10-23 12:05:00,43.66,43.69,43.66,43.69,21471.0,43.3428,43.3726,43.3428,43.3726,21471.0
2023-10-23 12:10:00,43.69,43.69,43.67,43.67,18472.0,43.3726,43.3726,43.3527,43.3527,18472.0
2023-10-23 12:15:00,43.68,43.68,43.66,43.66,18398.0,43.3626,43.3626,43.3428,43.3428,18398.0
2023-10-23 12:20:00,43.66,43.67,43.65,43.67,22809.0,43.3428,43.3527,43.3329,43.3527,22809.0
2023-10-23 12:25:00,43.67,43.68,43.66,43.67,12049.0,43.3527,43.3626,43.3428,43.3527,12049.0
2023-10-23 12:30:00,43.68,43.68,43.67,43.68,22232.0,43.3626,43.3626,43.3527,43.3626,22232.0
2023-10-23 12:35:00,43.68,43.69,43.67,43.69,23818.0,43.3626,43.3726,43.3527,43.3726,23818.0
2023-10-23 12:40:00,43.68,43.69,43.67,43.68,20209.0,43.3626,43.3726,43.3527,43.3626,20209.0
2023-10-23 12:45:00,43.68,43.69,43.67,43.67,11747.0,43.3626,43.3726,43.3527,43.3527,11747.0
2023-10-23 12:50:00,43.67,43.69,43.67,43.68,18842.0,43.3527,43.3726,43.3527,43.3626,18842.0
2023-10-23 12:55:00,43.67,43.73,43.67,43.72,19497.0,43.3527,43.4123,43.3527,43.4024,19497.0
2023-10-23 13:00:00,43.72,43.73,43.71,43.71,19933.0,43.4024,43.4123,43.3924,43.3924,19933.0
2023-10-23 13:05:00,43.71,43.72,43.71,43.71,4927.0,43.3924,43.4024,43.3924,43.3924,4927.0
2023-10-23 13:10:00,43.71,43.72,43.69,43.7,13428.0,43.3924,43.4024,43.3726,43.3825,13428.0
2023-10-23 13:15:00,43.69,43.7,43.67,43.67,16116.0,43.3726,43.3825,43.3527,43.3527,16116.0
2023-10-23 13:20:00,43.66,43.68,43.66,43.68,18017.0,43.3428,43.3626,43.3428,43.3626,18017.0
2023-10-23 13:25:00,43.68,43.68,43.66,43.68,13409.0,43.3626,43.3626,43.3428,43.3626,13409.0
2023-10-23 13:30:00,43.68,43.69,43.67,43.68,4740.0,43.3626,43.3726,43.3527,43.3626,4740.0
2023-10-23 13:35:00,43.69,43.7,43.68,43.69,5386.0,43.3726,43.3825,43.3626,43.3726,5386.0
2023-10-23 13:40:00,43.69,43.71,43.68,43.7,18885.0,43.3726,43.3924,43.3626,43.3825,18885.0
2023-10-23 13:45:00,43.7,43.71,43.68,43.7,23601.0,43.3825,43.3924,43.3626,43.3825,23601.0
2023-10-23 13:50:00,43.7,43.7,43.68,43.68,11315.0,43.3825,43.3825,43.3626,43.3626,11315.0
2023-10-23 13:55:00,43.68,43.69,43.66,43.67,18629.0,43.3626,43.3726,43.3428,43.3527,18629.0
2023-10-23 14:00:00,43.68,43.68,43.66,43.66,11827.0,43.3626,43.3626,43.3428,43.3428,11827.0
2023-10-23 14:05:00,43.66,43.69,43.66,43.69,17832.0,43.3428,43.3726,43.3428,43.3726,17832.0
2023-10-23 14:10:00,43.69,43.69,43.67,43.67,26671.0,43.3726,43.3726,43.3527,43.3527,26671.0
2023-10-23 14:15:00,43.68,43.68,43.66,43.66,24894.0,43.3626,43.3626,43.3428,43.3428,24894.0
2023-10-23 14:20:00,43.66,43.68,43.65,43.68,23354.0,43.3428,43.3626,43.3329,43.3626,23354.0
2023-10-23 14:25:00,43.68,43.69,43.67,43.68,17785.0,43.3626,43.3726,43.3527,43.3626,17785.0
2023-10-23 14:30:00,43.68,43.69,43.67,43.67,10033.0,43.3626,43.3726,43.3527,43.3527,10033.0
2023-10-23 14:35:00,43.67,43.69,43.67,43.69,23393.0,43.3527,43.3726,43.3527,43.3726,23393.0
2023-10-23 14:40:00,43.69,43.72,43.69,43.69,56686.0,43.3726,43.4024,43.3726,43.3726,56686.0
2023-10-23 14:45:00,43.69,43.72,43.69,43.71,12808.0,43.3726,43.4024,43.3726,43.3924,12808.0
2023-10-23 14:50:00,43.71,43.71,43.69,43.7,10219.0,43.3924,43.3924,43.3726,43.3825,10219.0
2023-10-23 14:55:00,43.71,43.71,43.69,43.71,19796.0,43.3924,43.3924,43.3726,43.3924,19796.0
2023-10-23 15:00:00,43.71,43.72,43.7,43.72,9588.0,43.3924,43.4024,43.3825,43.4024,9588.0
2023-10-23 15:05:00,43.71,43.72,43.68,43.69,17756.0,43.3924,43.4024,43.3626,43.3726,17756.0
2023-10-23 15:10:00,43.69,43.7,43.67,43.69,111765.0,43.3726,43.3825,43.3527,43.3726,111765.0
2023-10-23 15:15:00,43.69,43.69,43.67,43.67,24875.0,43.3726,43.3726,43.3527,43.3527,24875.0
2023-10-23 15:20:00,43.68,43.68,43.65,43.66,83202.0,43.3626,43.3626,43.3329,43.3428,83202.0
2023-10-23 15:25:00,43.65,43.66,43.64,43.64,15580.0,43.3329,43.3428,43.3229,43.3229,15580.0
2023-10-23 15:30:00,43.65,43.65,43.63,43.65,41398.0,43.3329,43.3329,43.313,43.3329,41398.0
2023-10-23 15:35:00,43.65,43.65,43.63,43.63,25855.0,43.3329,43.3329,43.313,43.313,25855.0
2023-10-23 15:40:00,43.64,43.65,43.63,43.65,78759.0,43.3229,43.3329,43.313,43.3329,78759.0
2023-10-23 15:45:00,43.65,43.65,43.64,43.65,21958.0,43.3329,43.3329,43.3229,43.3329,21958.0
2023-10-23 15:50:00,43.65,43.65,43.63,43.64,57906.0,43.3329,43.3329,43.313,43.3229,57906.0
2023-10-23 15:55:00,43.64,43.64,43.62,43.63,112745.0,43.3229,43.3229,43.3031,43.313,112745.0
2023-10-24 09:30:00,43.63,43.76,43.63,43.75,61668.0,43.313,43.4421,43.313,43.4321,61668.0
2023-10-24 09:35:00,43.74,43.78,43.73,43.77,62236.0,43.4222,43.4619,43.4123,43.452,62236.0
2023-10-24 09:40:00,43.78,43.78,43.74,43.75,43545.0,43.4619,43.4619,43.4222,43.4321,43545.0
2023-10-24 09:45:00,43.75,43.76,43.72,43.74,62801.0,43.4321,43.4421,43.4024,43.4222,62801.0
2023-10-24 09:50:00,43.74,43.76,43.73,43.75,24006.0,43.4222,43.4421,43.4123,43.4321,24006.0
2023-10-24 09:55:00,43.75,43.79,43.75,43.79,17459.0,43.4321,43.4718,43.4321,43.4718,17459.0
2023-10-24 10:00:00,43.79,43.79,43.72,43.73,22993.0,43.4718,43.4718,43.4024,43.4123,22993.0
2023-10-24 10:05:00,43.73,43.8,43.72,43.8,25529.0,43.4123,43.4818,43.4024,43.4818,25529.0
2023-10-24 10:10:00,43.8,43.8,43.78,43.79,21091.0,43.4818,43.4818,43.4619,43.4718,21091.0
2023-10-24 10:15:00,43.79,43.79,43.78,43.79,15063.0,43.4718,43.4718,43.4619,43.4718,15063.0
2023-10-24 10:20:00,43.79,43.83,43.77,43.82,46341.0,43.4718,43.5116,43.452,43.5016,46341.0
2023-10-24 10:25:00,43.82,43.83,43.81,43.82,31127.0,43.5016,43.5116,43.4917,43.5016,31127.0
2023-10-24 10:30:00,43.82,43.83,43.8,43.8,14227.0,43.5016,43.5116,43.4818,43.4818,14227.0
2023-10-24 10:35:00,43.81,43.81,43.79,43.8,26948.0,43.4917,43.4917,43.4718,43.4818,26948.0
2023-10-24 10:40:00,43.8,43.81,43.78,43.8,33463.0,43.4818,43.4917,43.4619,43.4818,33463.0
2023-10-24 10:45:00,43.79,43.82,43.79,43.82,12786.0,43.4718,43.5016,43.4718,43.5016,12786.0
2023-10-24 10:50:00,43.82,43.82,43.8,43.82,10088.0,43.5016,43.5016,43.4818,43.5016,10088.0
2023-10-24 10:55:00,43.81,43.81,43.8,43.8,2983.0,43.4917,43.4917,43.4818,43.4818,2983.0
2023-10-24 11:00:00,43.8,43.81,43.78,43.79,14697.0,43.4818,43.4917,43.4619,43.4718,14697.0
2023-10-24 11:05:00,43.79,43.81,43.79,43.81,7970.0,43.4718,43.4917,43.4718,43.4917,7970.0
2023-10-24 11:10:00,43.8,43.81,43.78,43.79,18216.0,43.4818,43.4917,43.4619,43.4718,18216.0
2023-10-24 11:15:00,43.79,43.8,43.78,43.79,7351.0,43.4718,43.4818,43.4619,43.4718,7351.0
2023-10-24 11:20:00,43.78,43.78,43.75,43.77,15218.0,43.4619,43.4619,43.4321,43.452,15218.0
2023-10-24 11:25:00,43.77,43.78,43.76,43.76,8503.0,43.452,43.4619,43.4421,43.4421,8503.0
2023-10-24 11:30:00,43.76,43.78,43.76,43.77,11060.0,43.4421,43.4619,43.4421,43.452,11060.0
2023-10-24 11:35:00,43.77,43.77,43.75,43.76,21446.0,43.452,43.452,43.4321,43.4421,21446.0
2023-10-24 11:40:00,43.75,43.77,43.75,43.77,17658.0,43.4321,43.452,43.4321,43.452,17658.0
2023-10-24 11:45:00,43.77,43.78,43.76,43.76,20065.0,43.452,43.4619,43.4421,43.4421,20065.0
2023-10-24 11:50:00,43.76,43.77,43.75,43.77,10250.0,43.4421,43.452,43.4321,43.452,10250.0
2023-10-24 11:55:00,43.76,43.77,43.75,43.77,9284.0,43.4421,43.452,43.4321,43.452,9284.0
2023-10-24 12:00:00,43.77,43.78,43.76,43.76,9968.0,43.452,43.4619,43.4421,43.4421,9968.0
2023-10-24 12:05:00,43.75,43.76,43.74,43.75,6522.0,43.4321,43.4421,43.4222,43.4321,6522.0
2023-10-24 12:10:00,43.75,43.76,43.75,43.76,2096.0,43.4321,43.4421,43.4321,43.4421,2096.0
2023-10-24 12:15:00,43.75,43.76,43.73,43.73,41462.0,43.4321,43.4421,43.4123,43.4123,41462.0
2023-10-24 12:20:00,43.73,43.74,43.71,43.72,80357.0,43.4123,43.4222,43.3924,43.4024,80357.0
2023-10-24 12:25:00,43.71,43.72,43.7,43.71,13730.0,43.3924,43.4024,43.3825,43.3924,13730.0
2023-10-24 12:30:00,43.71,43.73,43.7,43.71,15342.0,43.3924,43.4123,43.3825,43.3924,15342.0
2023-10-24 12:35:00,43.71,43.71,43.69,43.71,17978.0,43.3924,43.3924,43.3726,43.3924,17978.0
2023-10-24 12:40:00,43.7,43.71,43.7,43.7,10929.0,43.3825,43.3924,43.3825,43.3825,10929.0
2023-10-24 12:45:00,43.7,43.71,43.68,43.69,12557.0,43.3825,43.3924,43.3626,43.3726,12557.0
2023-10-24 12:50:00,43.69,43.69,43.68,43.69,3344.0,43.3726,43.3726,43.3626,43.3726,3344.0
2023-10-24 12:55:00,43.69,43.7,43.68,43.69,10211.0,43.3726,43.3825,43.3626,43.3726,10211.0
2023-10-24 13:00:00,43.69,43.72,43.69,43.71,18487.0,43.3726,43.4024,43.3726,43.3924,18487.0
2023-10-24 13:05:00,43.7,43.71,43.69,43.7,4543.0,43.3825,43.3924,43.3726,43.3825,4543.0
2023-10-24 13:10:00,43.7,43.7,43.68,43.7,21981.0,43.3825,43.3825,43.3626,43.3825,21981.0
2023-10-24 13:15:00,43.69,43.7,43.68,43.7,7031.0,43.3726,43.3825,43.3626,43.3825,7031.0
2023-10-24 13:20:00,43.7,43.73,43.7,43.71,9934.0,43.3825,43.4123,43.3825,43.3924,9934.0
2023-10-24 13:25:00,43.71,43.73,43.71,43.72,8489.0,43.3924,43.4123,43.3924,43.4024,8489.0
2023-10-24 13:30:00,43.73,43.75,43.73,43.73,40933.0,43.4123,43.4321,43.4123,43.4123,40933.0
2023-10-24 13:35:00,43.72,43.73,43.72,43.73,2707.0,43.4024,43.4123,43.4024,43.4123,2707.0
2023-10-24 13:40:00,43.73,43.74,43.72,43.73,9551.0,43.4123,43.4222,43.4024,43.4123,9551.0
2023-10-24 13:45:00,43.74,43.74,43.73,43.73,10814.0,43.4222,43.4222,43.4123,43.4123,10814.0
2023-10-24 13:50:00,43.73,43.74,43.72,43.73,8879.0,43.4123,43.4222,43.4024,43.4123,8879.0
2023-10-24 13:55:00,43.74,43.74,43.71,43.71,7737.0,43.4222,43.4222,43.3924,43.3924,7737.0
2023-10-24 14:00:00,43.72,43.74,43.72,43.72,7648.0,43.4024,43.4222,43.4024,43.4024,7648.0
2023-10-24 14:05:00,43.73,43.73,43.72,43.73,3866.0,43.4123,43.4123,43.4024,43.4123,3866.0
2023-10-24 14:10:00,43.73,43.73,43.71,43.73,10175.0,43.4123,43.4123,43.3924,43.4123,10175.0
2023-10-24 14:15:00,43.73,43.73,43.72,43.73,9246.0,43.4123,43.4123,43.4024,43.4123,9246.0
2023-10-24 14:20:00,43.73,43.74,43.72,43.73,14986.0,43.4123,43.4222,43.4024,43.4123,14986.0
2023-10-24 14:25:00,43.74,43.75,43.73,43.74,5914.0,43.4222,43.4321,43.4123,43.4222,5914.0
2023-10-24 14:30:00,43.74,43.76,43.74,43.75,25975.0,43.4222,43.4421,43.4222,43.4321,25975.0
2023-10-24 14:35:00,43.75,43.76,43.74,43.75,18049.0,43.4321,43.4421,43.4222,43.4321,18049.0
2023-10-24 14:40:00,43.75,43.75,43.74,43.75,1925.0,43.4321,43.4321,43.4222,43.4321,1925.0
2023-10-24 14:45:00,43.75,43.75,43.74,43.75,46346.0,43.4321,43.4321,43.4222,43.4321,46346.0
2023-10-24 14:50:00,43.74,43.75,43.74,43.75,8660.0,43.4222,43.4321,43.4222,43.4321,8660.0
2023-10-24 14:55:00,43.75,43.75,43.74,43.75,5614.0,43.4321,43.4321,43.4222,43.4321,5614.0
2023-10-24 15:00:00,43.75,43.76,43.74,43.76,17214.0,43.4321,43.4421,43.4222,43.4421,17214.0
2023-10-24 15:05:00,43.75,43.75,43.73,43.73,14992.0,43.4321,43.4321,43.4123,43.4123,14992.0
2023-10-24 15:10:00,43.74,43.75,43.73,43.73,20483.0,43.4222,43.4321,43.4123,43.4123,20483.0
2023-10-24 15:15:00,43.73,43.76,43.73,43.76,25073.0,43.4123,43.4421,43.4123,43.4421,25073.0
2023-10-24 15:20:00,43.76,43.76,43.75,43.76,8265.0,43.4421,43.4421,43.4321,43.4421,8265.0
2023-10-24 15:25:00,43.76,43.76,43.75,43.76,8967.0,43.4421,43.4421,43.4321,43.4421,8967.0
2023-10-24 15:30:00,43.76,43.76,43.74,43.75,15280.0,43.4421,43.4421,43.4222,43.4321,15280.0
2023-10-24 15:35:00,43.75,43.75,43.74,43.74,26063.0,43.4321,43.4321,43.4222,43.4222,26063.0
2023-10-24 15:40:00,43.74,43.75,43.74,43.75,14949.0,43.4222,43.4321,43.4222,43.4321,14949.0
2023-10-24 15:45:00,43.75,43.77,43.74,43.77,37531.0,43.4321,43.452,43.4222,43.452,37531.0
2023-10-24 15:50:00,43.77,43.77,43.75,43.76,48229.0,43.452,43.452,43.4321,43.4421,48229.0
2023-10-24 15:55:00,43.76,43.77,43.74,43.74,246562.0,43.4421,43.452,43.4222,43.4222,246562.0
2023-10-25 09:30:00,43.39,43.39,43.25,43.26,99381.0,43.0748,43.0748,42.9358,42.9457,99381.0
2023-10-25 09:35:00,43.26,43.26,43.21,43.23,75081.0,42.9457,42.9457,42.8961,42.9159,75081.0
2023-10-25 09:40:00,43.22,43.23,43.19,43.2,21354.0,42.906,42.9159,42.8762,42.8861,21354.0
2023-10-25 09:45:00,43.19,43.2,43.16,43.16,34453.0,42.8762,42.8861,42.8464,42.8464,34453.0
2023-10-25 09:50:00,43.16,43.19,43.15,43.19,34441.0,42.8464,42.8762,42.8365,42.8762,34441.0
2023-10-25 09:55:00,43.19,43.2,43.19,43.2,20318.0,42.8762,42.8861,42.8762,42.8861,20318.0
2023-10-25 10:00:00,43.19,43.19,43.16,43.16,29713.0,42.8762,42.8762,42.8464,42.8464,29713.0
2023-10-25 10:05:00,43.16,43.17,43.13,43.16,27365.0,42.8464,42.8564,42.8166,42.8464,27365.0
2023-10-25 10:10:00,43.16,43.16,43.13,43.15,20239.0,42.8464,42.8464,42.8166,42.8365,20239.0
2023-10-25 10:15:00,43.15,43.17,43.15,43.16,42295.0,42.8365,42.8564,42.8365,42.8464,42295.0
2023-10-25 10:20:00,43.16,43.17,43.15,43.16,25090.0,42.8464,42.8564,42.8365,42.8464,25090.0
2023-10-25 10:25:00,43.16,43.17,43.15,43.16,22492.0,42.8464,42.8564,42.8365,42.8464,22492.0
2023-10-25 10:30:00,43.17,43.21,43.16,43.2,65762.0,42.8564,42.8961,42.8464,42.8861,65762.0
2023-10-25 10:35:00,43.2,43.24,43.18,43.23,39428.0,42.8861,42.9258,42.8663,42.9159,39428.0
2023-10-25 10:40:00,43.23,43.25,43.22,43.25,16089.0,42.9159,42.9358,42.906,42.9358,16089.0
2023-10-25 10:45:00,43.25,43.28,43.23,43.27,56217.0,42.9358,42.9656,42.9159,42.9556,56217.0
2023-10-25 10:50:00,43.27,43.27,43.25,43.27,26228.0,42.9556,42.9556,42.9358,42.9556,26228.0
2023-10-25 10:55:00,43.27,43.29,43.26,43.27,14838.0,42.9556,42.9755,42.9457,42.9556,14838.0
2023-10-25 11:00:00,43.27,43.32,43.27,43.31,105863.0,42.9556,43.0053,42.9556,42.9953,105863.0
2023-10-25 11:05:00,43.3,43.34,43.29,43.3,57708.0,42.9854,43.0251,42.9755,42.9854,57708.0
2023-10-25 11:10:00,43.31,43.32,43.29,43.3,51853.0,42.9953,43.0053,42.9755,42.9854,51853.0
2023-10-25 11:15:00,43.3,43.31,43.3,43.3,3285.0,42.9854,42.9953,42.9854,42.9854,3285.0
2023-10-25 11:20:00,43.31,43.31,43.28,43.28,21383.0,42.9953,42.9953,42.9656,42.9656,21383.0
2023-10-25 11:25:00,43.28,43.31,43.27,43.3,39808.0,42.9656,42.9953,42.9556,42.9854,39808.0
2023-10-25 11:30:00,43.3,43.31,43.29,43.3,26523.0,42.9854,42.9953,42.9755,42.9854,26523.0
2023-10-25 11:35:00,43.29,43.3,43.28,43.3,35340.0,42.9755,42.9854,42.9656,42.9854,35340.0
2023-10-25 11:40:00,43.3,43.3,43.27,43.27,29051.0,42.9854,42.9854,42.9556,42.9556,29051.0
2023-10-25 11:45:00,43.28,43.31,43.28,43.29,25295.0,42.9656,42.9953,42.9656,42.9755,25295.0
2023-10-25 11:50:00,43.29,43.29,43.27,43.28,28714.0,42.9755,42.9755,42.9556,42.9656,28714.0
2023-10-25 11:55:00,43.28,43.29,43.26,43.27,18738.0,42.9656,42.9755,42.9457,42.9556,18738.0
2023-10-25 12:00:00,43.26,43.27,43.25,43.26,16809.0,42.9457,42.9556,42.9358,42.9457,16809.0
2023-10-25 12:05:00,43.26,43.27,43.25,43.26,12646.0,42.9457,42.9556,42.9358,42.9457,12646.0
2023-10-25 12:10:00,43.26,43.27,43.24,43.25,25013.0,42.9457,42.9556,42.9258,42.9358,25013.0
2023-10-25 12:15:00,43.25,43.25,43.24,43.25,3504.0,42.9358,42.9358,42.9258,42.9358,3504.0
2023-10-25 12:20:00,43.24,43.27,43.24,43.27,33831.0,42.9258,42.9556,42.9258,42.9556,33831.0
2023-10-25 12:25:00,43.27,43.27,43.26,43.27,4500.0,42.9556,42.9556,42.9457,42.9556,4500.0
2023-10-25 12:30:00,43.26,43.27,43.26,43.27,13165.0,42.9457,42.9556,42.9457,42.9556,13165.0
2023-10-25 12:35:00,43.27,43.27,43.26,43.27,16334.0,42.9556,42.9556,42.9457,42.9556,16334.0
2023-10-25 12:40:00,43.27,43.27,43.23,43.26,31136.0,42.9556,42.9556,42.9159,42.9457,31136.0
2023-10-25 12:45:00,43.26,43.27,43.25,43.25,13099.0,42.9457,42.9556,42.9358,42.9358,13099.0
2023-10-25 12:50:00,43.25,43.25,43.23,43.25,17950.0,42.9358,42.9358,42.9159,42.9358,17950.0
2023-10-25 12:55:00,43.25,43.25,43.23,43.25,8967.0,42.9358,42.9358,42.9159,42.9358,8967.0
2023-10-25 13:00:00,43.25,43.27,43.23,43.23,29458.0,42.9358,42.9556,42.9159,42.9159,29458.0
2023-10-25 13:05:00,43.24,43.25,43.23,43.25,15509.0,42.9258,42.9358,42.9159,42.9358,15509.0
2023-10-25 13:10:00,43.25,43.26,43.24,43.26,14966.0,42.9358,42.9457,42.9258,42.9457,14966.0
2023-10-25 13:15:00,43.26,43.27,43.25,43.26,28676.0,42.9457,42.9556,42.9358,42.9457,28676.0
2023-10-25 13:20:00,43.27,43.27,43.25,43.26,28971.0,42.9556,42.9556,42.9358,42.9457,28971.0
2023-10-25 13:25:00,43.26,43.26,43.24,43.24,14181.0,42.9457,42.9457,42.9258,42.9258,14181.0
2023-10-25 13:30:00,43.24,43.24,43.22,43.23,15626.0,42.9258,42.9258,42.906,42.9159,15626.0
2023-10-25 13:35:00,43.22,43.23,43.21,43.21,41156.0,42.906,42.9159,42.8961,42.8961,41156.0
2023-10-25 13:40:00,43.21,43.22,43.21,43.21,14426.0,42.8961,42.906,42.8961,42.8961,14426.0
2023-10-25 13:45:00,43.21,43.21,43.2,43.2,5065.0,42.8961,42.8961,42.8861,42.8861,5065.0
2023-10-25 13:50:00,43.2,43.21,43.19,43.2,17414.0,42.8861,42.8961,42.8762,42.8861,17414.0
2023-10-25 13:55:00,43.21,43.23,43.2,43.23,30339.0,42.8961,42.9159,42.8861,42.9159,30339.0
2023-10-25 14:00:00,43.23,43.24,43.22,43.23,12374.0,42.9159,42.9258,42.906,42.9159,12374.0
2023-10-25 14:05:00,43.23,43.24,43.23,43.23,8502.0,42.9159,42.9258,42.9159,42.9159,8502.0
2023-10-25 14:10:00,43.24,43.26,43.23,43.25,30695.0,42.9258,42.9457,42.9159,42.9358,30695.0
2023-10-25 14:15:00,43.25,43.26,43.25,43.26,10004.0,42.9358,42.9457,42.9358,42.9457,10004.0
2023-10-25 14:20:00,43.25,43.26,43.25,43.25,4338.0,42.9358,42.9457,42.9358,42.9358,4338.0
2023-10-25 14:25:00,43.26,43.26,43.24,43.25,4527.0,42.9457,42.9457,42.9258,42.9358,4527.0
2023-10-25 14:30:00,43.25,43.26,43.25,43.26,13391.0,42.9358,42.9457,42.9358,42.9457,13391.0
2023-10-25 14:35:00,43.26,43.26,43.24,43.25,34093.0,42.9457,42.9457,42.9258,42.9358,34093.0
2023-10-25 14:40:00,43.25,43.25,43.23,43.23,5699.0,42.9358,42.9358,42.9159,42.9159,5699.0
2023-10-25 14:45:00,43.23,43.25,43.23,43.23,9898.0,42.9159,42.9358,42.9159,42.9159,9898.0
2023-10-25 14:50:00,43.23,43.26,43.23,43.25,23505.0,42.9159,42.9457,42.9159,42.9358,23505.0
2023-10-25 14:55:00,43.26,43.27,43.26,43.26,11969.0,42.9457,42.9556,42.9457,42.9457,11969.0
2023-10-25 15:00:00,43.26,43.26,43.25,43.25,19437.0,42.9457,42.9457,42.9358,42.9358,19437.0
2023-10-25 15:05:00,43.25,43.26,43.24,43.25,13758.0,42.9358,42.9457,42.9258,42.9358,13758.0
2023-10-25 15:10:00,43.26,43.26,43.25,43.25,9076.0,42.9457,42.9457,42.9358,42.9358,9076.0
2023-10-25 15:15:00,43.25,43.27,43.24,43.26,35010.0,42.9358,42.9556,42.9258,42.9457,35010.0
2023-10-25 15:20:00,43.26,43.27,43.25,43.27,15525.0,42.9457,42.9556,42.9358,42.9556,15525.0
2023-10-25 15:25:00,43.27,43.27,43.25,43.26,23648.0,42.9556,42.9556,42.9358,42.9457,23648.0
2023-10-25 15:30:00,43.26,43.27,43.25,43.26,29215.0,42.9457,42.9556,42.9358,42.9457,29215.0
2023-10-25 15:35:00,43.26,43.27,43.24,43.25,78549.0,42.9457,42.9556,42.9258,42.9358,78549.0
2023-10-25 15:40:00,43.25,43.25,43.22,43.23,59530.0,42.9358,42.9358,42.906,42.9159,59530.0
2023-10-25 15:45:00,43.23,43.24,43.22,43.23,50258.0,42.9159,42.9258,42.906,42.9159,50258.0
2023-10-25 15:50:00,43.23,43.24,43.22,43.22,123460.0,42.9159,42.9258,42.906,42.906,123460.0
2023-10-25 15:55:00,43.23,43.26,43.22,43.25,237737.0,42.9159,42.9457,42.906,42.9358,237737.0
2023-10-26 09:30:00,42.74,42.86,42.68,42.85,363493.0,42.4295,42.5486,42.3699,42.5387,363493.0
2023-10-26 09:35:00,42.85,42.86,42.81,42.82,85294.0,42.5387,42.5486,42.499,42.5089,85294.0
2023-10-26 09:40:00,42.81,42.88,42.81,42.87,44746.0,42.499,42.5685,42.499,42.5585,44746.0
2023-10-26 09:45:00,42.86,42.88,42.82,42.82,38819.0,42.5486,42.5685,42.5089,42.5089,38819.0
2023-10-26 09:50:00,42.83,42.84,42.82,42.84,27204.0,42.5188,42.5288,42.5089,42.5288,27204.0
2023-10-26 09:55:00,42.85,42.85,42.82,42.82,46868.0,42.5387,42.5387,42.5089,42.5089,46868.0
2023-10-26 10:00:00,42.82,42.83,42.79,42.8,291621.0,42.5089,42.5188,42.4791,42.489,291621.0
2023-10-26 10:05:00,42.8,42.81,42.77,42.77,170754.0,42.489,42.499,42.4593,42.4593,170754.0
2023-10-26 10:10:00,42.77,42.78,42.76,42.76,95600.0,42.4593,42.4692,42.4493,42.4493,95600.0
2023-10-26 10:15:00,42.77,42.78,42.76,42.77,29880.0,42.4593,42.4692,42.4493,42.4593,29880.0
2023-10-26 10:20:00,42.76,42.78,42.76,42.76,19793.0,42.4493,42.4692,42.4493,42.4493,19793.0
2023-10-26 10:25:00,42.77,42.81,42.76,42.81,28799.0,42.4593,42.499,42.4493,42.499,28799.0
2023-10-26 10:30:00,42.8,42.81,42.78,42.78,9773.0,42.489,42.499,42.4692,42.4692,9773.0
2023-10-26 10:35:00,42.78,42.78,42.77,42.78,38014.0,42.4692,42.4692,42.4593,42.4692,38014.0
2023-10-26 10:40:00,42.79,42.82,42.78,42.81,61844.0,42.4791,42.5089,42.4692,42.499,61844.0
2023-10-26 10:45:00,42.81,42.84,42.8,42.82,41481.0,42.499,42.5288,42.489,42.5089,41481.0
2023-10-26 10:50:00,42.82,42.85,42.82,42.84,50600.0,42.5089,42.5387,42.5089,42.5288,50600.0
2023-10-26 10:55:00,42.83,42.84,42.82,42.83,17919.0,42.5188,42.5288,42.5089,42.5188,17919.0
2023-10-26 11:00:00,42.83,42.83,42.8,42.82,27150.0,42.5188,42.5188,42.489,42.5089,27150.0
2023-10-26 11:05:00,42.81,42.82,42.8,42.82,9727.0,42.499,42.5089,42.489,42.5089,9727.0
2023-10-26 11:10:00,42.82,42.84,42.8,42.81,29684.0,42.5089,42.5288,42.489,42.499,29684.0
2023-10-26 11:15:00,42.8,42.81,42.79,42.8,19948.0,42.489,42.499,42.4791,42.489,19948.0
2023-10-26 11:20:00,42.8,42.81,42.79,42.79,8223.0,42.489,42.499,42.4791,42.4791,8223.0
2023-10-26 11:25:00,42.79,42.8,42.77,42.78,31132.0,42.4791,42.489,42.4593,42.4692,31132.0
2023-10-26 11:30:00,42.77,42.79,42.77,42.79,23171.0,42.4593,42.4791,42.4593,42.4791,23171.0
2023-10-26 11:35:00,42.78,42.81,42.78,42.8,11893.0,42.4692,42.499,42.4692,42.489,11893.0
2023-10-26 11:40:00,42.79,42.79,42.77,42.79,53168.0,42.4791,42.4791,42.4593,42.4791,53168.0
2023-10-26 11:45:00,42.79,42.81,42.78,42.8,7856.0,42.4791,42.499,42.4692,42.489,7856.0
2023-10-26 11:50:00,42.8,42.82,42.8,42.8,16779.0,42.489,42.5089,42.489,42.489,16779.0
2023-10-26 11:55:00,42.8,42.82,42.79,42.8,10779.0,42.489,42.5089,42.4791,42.489,10779.0
2023-10-26 12:00:00,42.79,42.79,42.77,42.77,20019.0,42.4791,42.4791,42.4593,42.4593,20019.0
2023-10-26 12:05:00,42.77,42.78,42.75,42.76,18607.0,42.4593,42.4692,42.4394,42.4493,18607.0
2023-10-26 12:10:00,42.76,42.76,42.74,42.75,12258.0,42.4493,42.4493,42.4295,42.4394,12258.0
2023-10-26 12:15:00,42.75,42.75,42.73,42.73,22929.0,42.4394,42.4394,42.4196,42.4196,22929.0
2023-10-26 12:20:00,42.73,42.74,42.72,42.73,6739.0,42.4196,42.4295,42.4096,42.4196,6739.0
2023-10-26 12:25:00,42.73,42.74,42.73,42.73,14793.0,42.4196,42.4295,42.4196,42.4196,14793.0
2023-10-26 12:30:00,42.73,42.74,42.73,42.73,5123.0,42.4196,42.4295,42.4196,42.4196,5123.0
2023-10-26 12:35:00,42.73,42.74,42.71,42.72,7175.0,42.4196,42.4295,42.3997,42.4096,7175.0
2023-10-26 12:40:00,42.71,42.73,42.71,42.73,12375.0,42.3997,42.4196,42.3997,42.4196,12375.0
2023-10-26 12:45:00,42.73,42.73,42.7,42.72,14379.0,42.4196,42.4196,42.3898,42.4096,14379.0
2023-10-26 12:50:00,42.72,42.72,42.71,42.72,2617.0,42.4096,42.4096,42.3997,42.4096,2617.0
2023-10-26 12:55:00,42.71,42.73,42.71,42.72,25758.0,42.3997,42.4196,42.3997,42.4096,25758.0
2023-10-26 13:00:00,42.71,42.75,42.71,42.75,52686.0,42.3997,42.4394,42.3997,42.4394,52686.0
2023-10-26 13:05:00,42.75,42.76,42.73,42.75,19826.0,42.4394,42.4493,42.4196,42.4394,19826.0
2023-10-26 13:10:00,42.75,42.75,42.73,42.74,3200.0,42.4394,42.4394,42.4196,42.4295,3200.0
2023-10-26 13:15:00,42.74,42.75,42.73,42.74,17208.0,42.4295,42.4394,42.4196,42.4295,17208.0
2023-10-26 13:20:00,42.73,42.73,42.7,42.7,15621.0,42.4196,42.4196,42.3898,42.3898,15621.0
2023-10-26 13:25:00,42.71,42.71,42.69,42.69,18721.0,42.3997,42.3997,42.3798,42.3798,18721.0
2023-10-26 13:30:00,42.7,42.71,42.67,42.71,29508.0,42.3898,42.3997,42.36,42.3997,29508.0
2023-10-26 13:35:00,42.71,42.71,42.7,42.7,15231.0,42.3997,42.3997,42.3898,42.3898,15231.0
2023-10-26 13:40:00,42.7,42.72,42.7,42.72,14691.0,42.3898,42.4096,42.3898,42.4096,14691.0
2023-10-26 13:45:00,42.72,42.74,42.71,42.73,24826.0,42.4096,42.4295,42.3997,42.4196,24826.0
2023-10-26 13:50:00,42.73,42.73,42.71,42.72,30116.0,42.4196,42.4196,42.3997,42.4096,30116.0
2023-10-26 13:55:00,42.73,42.73,42.71,42.73,4919.0,42.4196,42.4196,42.3997,42.4196,4919.0
2023-10-26 14:00:00,42.73,42.74,42.72,42.72,4797.0,42.4196,42.4295,42.4096,42.4096,4797.0
2023-10-26 14:05:00,42.73,42.75,42.72,42.74,10766.0,42.4196,42.4394,42.4096,42.4295,10766.0
2023-10-26 14:10:00,42.75,42.76,42.75,42.76,3650.0,42.4394,42.4493,42.4394,42.4493,3650.0
2023-10-26 14:15:00,42.77,42.77,42.76,42.77,1544.0,42.4593,42.4593,42.4493,42.4593,1544.0
2023-10-26 14:20:00,42.77,42.77,42.75,42.75,4861.0,42.4593,42.4593,42.4394,42.4394,4861.0
2023-10-26 14:25:00,42.75,42.76,42.74,42.76,18468.0,42.4394,42.4493,42.4295,42.4493,18468.0
2023-10-26 14:30:00,42.76,42.8,42.75,42.8,20257.0,42.4493,42.489,42.4394,42.489,20257.0
2023-10-26 14:35:00,42.78,42.8,42.78,42.78,18638.0,42.4692,42.489,42.4692,42.4692,18638.0
2023-10-26 14:40:00,42.78,42.8,42.77,42.79,29601.0,42.4692,42.489,42.4593,42.4791,29601.0
2023-10-26 14:45:00,42.79,42.8,42.78,42.79,18198.0,42.4791,42.489,42.4692,42.4791,18198.0
2023-10-26 14:50:00,42.8,42.81,42.78,42.8,21495.0,42.489,42.499,42.4692,42.489,21495.0
2023-10-26 14:55:00,42.8,42.82,42.79,42.82,27045.0,42.489,42.5089,42.4791,42.5089,27045.0
2023-10-26 15:00:00,42.82,42.83,42.81,42.82,7442.0,42.5089,42.5188,42.499,42.5089,7442.0
2023-10-26 15:05:00,42.82,42.82,42.8,42.8,5155.0,42.5089,42.5089,42.489,42.489,5155.0
2023-10-26 15:10:00,42.8,42.8,42.77,42.78,22997.0,42.489,42.489,42.4593,42.4692,22997.0
2023-10-26 15:15:00,42.77,42.78,42.76,42.77,21208.0,42.4593,42.4692,42.4493,42.4593,21208.0
2023-10-26 15:20:00,42.77,42.78,42.76,42.77,16344.0,42.4593,42.4692,42.4493,42.4593,16344.0
2023-10-26 15:25:00,42.77,42.77,42.76,42.77,7132.0,42.4593,42.4593,42.4493,42.4593,7132.0
2023-10-26 15:30:00,42.76,42.77,42.75,42.77,26394.0,42.4493,42.4593,42.4394,42.4593,26394.0
2023-10-26 15:35:00,42.76,42.76,42.72,42.73,20366.0,42.4493,42.4493,42.4096,42.4196,20366.0
2023-10-26 15:40:00,42.72,42.74,42.71,42.73,37527.0,42.4096,42.4295,42.3997,42.4196,37527.0
2023-10-26 15:45:00,42.73,42.74,42.72,42.73,41245.0,42.4196,42.4295,42.4096,42.4196,41245.0
2023-10-26 15:50:00,42.74,42.76,42.74,42.75,115560.0,42.4295,42.4493,42.4295,42.4394,115560.0
2023-10-26 15:55:00,42.75,42.77,42.73,42.74,134425.0,42.4394,42.4593,42.4196,42.4295,134425.0
2023-10-27 09:30:00,43.23,43.24,43.16,43.19,151192.0,42.9159,42.9258,42.8464,42.8762,151192.0
2023-10-27 09:35:00,43.19,43.2,43.16,43.16,107324.0,42.8762,42.8861,42.8464,42.8464,107324.0
2023-10-27 09:40:00,43.17,43.17,43.14,43.15,32019.0,42.8564,42.8564,42.8266,42.8365,32019.0
2023-10-27 09:45:00,43.15,43.15,43.1,43.11,393943.0,42.8365,42.8365,42.7869,42.7968,393943.0
2023-10-27 09:50:00,43.12,43.14,43.1,43.12,50780.0,42.8067,42.8266,42.7869,42.8067,50780.0
2023-10-27 09:55:00,43.12,43.15,43.11,43.15,30833.0,42.8067,42.8365,42.7968,42.8365,30833.0
2023-10-27 10:00:00,43.15,43.15,43.1,43.13,48166.0,42.8365,42.8365,42.7869,42.8166,48166.0
2023-10-27 10:05:00,43.14,43.15,43.12,43.14,18422.0,42.8266,42.8365,42.8067,42.8266,18422.0
2023-10-27 10:10:00,43.15,43.17,43.13,43.16,39312.0,42.8365,42.8564,42.8166,42.8464,39312.0
2023-10-27 10:15:00,43.16,43.16,43.11,43.11,14853.0,42.8464,42.8464,42.7968,42.7968,14853.0
2023-10-27 10:20:00,43.11,43.13,43.1,43.11,10917.0,42.7968,42.8166,42.7869,42.7968,10917.0
2023-10-27 10:25:00,43.1,43.12,43.1,43.12,13793.0,42.7869,42.8067,42.7869,42.8067,13793.0
2023-10-27 10:30:00,43.11,43.11,43.08,43.09,19859.0,42.7968,42.7968,42.767,42.7769,19859.0
2023-10-27 10:35:00,43.09,43.11,43.07,43.08,21561.0,42.7769,42.7968,42.7571,42.767,21561.0
2023-10-27 10:40:00,43.08,43.08,43.04,43.05,36639.0,42.767,42.767,42.7273,42.7372,36639.0
2023-10-27 10:45:00,43.05,43.08,43.05,43.08,16046.0,42.7372,42.767,42.7372,42.767,16046.0
2023-10-27 10:50:00,43.08,43.09,43.07,43.07,32805.0,42.767,42.7769,42.7571,42.7571,32805.0
2023-10-27 10:55:00,43.07,43.09,43.07,43.08,13779.0,42.7571,42.7769,42.7571,42.767,13779.0
2023-10-27 11:00:00,43.08,43.09,43.06,43.07,23409.0,42.767,42.7769,42.7472,42.7571,23409.0
2023-10-27 11:05:00,43.07,43.09,43.06,43.09,18886.0,42.7571,42.7769,42.7472,42.7769,18886.0
2023-10-27 11:10:00,43.09,43.09,43.07,43.09,23182.0,42.7769,42.7769,42.7571,42.7769,23182.0
2023-10-27 11:15:00,43.09,43.11,43.08,43.08,14653.0,42.7769,42.7968,42.767,42.767,14653.0
2023-10-27 11:20:00,43.07,43.1,43.07,43.09,7865.0,42.7571,42.7869,42.7571,42.7769,7865.0
2023-10-27 11:25:00,43.09,43.1,43.08,43.08,22534.0,42.7769,42.7869,42.767,42.767,22534.0
2023-10-27 11:30:00,43.08,43.08,43.05,43.06,21778.0,42.767,42.767,42.7372,42.7472,21778.0
2023-10-27 11:35:00,43.06,43.08,43.05,43.07,11066.0,42.7472,42.767,42.7372,42.7571,11066.0
2023-10-27 11:40:00,43.07,43.07,43.05,43.06,13768.0,42.7571,42.7571,42.7372,42.7472,13768.0
2023-10-27 11:45:00,43.05,43.06,43.04,43.05,14122.0,42.7372,42.7472,42.7273,42.7372,14122.0
2023-10-27 11:50:00,43.05,43.05,43.03,43.04,15774.0,42.7372,42.7372,42.7174,42.7273,15774.0
2023-10-27 11:55:00,43.04,43.05,43.03,43.05,11727.0,42.7273,42.7372,42.7174,42.7372,11727.0
2023-10-27 12:00:00,43.05,43.06,43.03,43.05,15173.0,42.7372,42.7472,42.7174,42.7372,15173.0
2023-10-27 12:05:00,43.05,43.06,43.04,43.05,12131.0,42.7372,42.7472,42.7273,42.7372,12131.0
2023-10-27 12:10:00,43.05,43.05,43.03,43.04,12397.0,42.7372,42.7372,42.7174,42.7273,12397.0
2023-10-27 12:15:00,43.03,43.04,43.03,43.04,7430.0,42.7174,42.7273,42.7174,42.7273,7430.0
2023-10-27 12:20:00,43.04,43.04,43.02,43.02,11641.0,42.7273,42.7273,42.7074,42.7074,11641.0
2023-10-27 12:25:00,43.02,43.03,42.99,43.01,16816.0,42.7074,42.7174,42.6777,42.6975,16816.0
2023-10-27 12:30:00,43.01,43.02,43.0,43.01,3143.0,42.6975,42.7074,42.6876,42.6975,3143.0
2023-10-27 12:35:00,43.01,43.03,43.01,43.02,6347.0,42.6975,42.7174,42.6975,42.7074,6347.0
2023-10-27 12:40:00,43.02,43.03,43.01,43.02,7960.0,42.7074,42.7174,42.6975,42.7074,7960.0
2023-10-27 12:45:00,43.02,43.02,43.0,43.01,4714.0,42.7074,42.7074,42.6876,42.6975,4714.0
2023-10-27 12:50:00,43.0,43.01,43.0,43.01,4260.0,42.6876,42.6975,42.6876,42.6975,4260.0
2023-10-27 12:55:00,43.0,43.0,42.99,42.99,3995.0,42.6876,42.6876,42.6777,42.6777,3995.0
2023-10-27 13:00:00,43.0,43.01,42.99,43.0,9958.0,42.6876,42.6975,42.6777,42.6876,9958.0
2023-10-27 13:05:00,42.99,42.99,42.96,42.98,20432.0,42.6777,42.6777,42.6479,42.6677,20432.0
2023-10-27 13:10:00,42.98,42.98,42.95,42.96,31240.0,42.6677,42.6677,42.638,42.6479,31240.0
2023-10-27 13:15:00,42.96,42.97,42.94,42.96,78641.0,42.6479,42.6578,42.628,42.6479,78641.0
2023-10-27 13:20:00,42.96,42.96,42.95,42.96,7485.0,42.6479,42.6479,42.638,42.6479,7485.0
2023-10-27 13:25:00,42.96,42.98,42.95,42.95,6503.0,42.6479,42.6677,42.638,42.638,6503.0
2023-10-27 13:30:00,42.96,42.96,42.95,42.96,14630.0,42.6479,42.6479,42.638,42.6479,14630.0
2023-10-27 13:35:00,42.97,42.97,42.95,42.96,20734.0,42.6578,42.6578,42.638,42.6479,20734.0
2023-10-27 13:40:00,42.96,42.97,42.95,42.97,11831.0,42.6479,42.6578,42.638,42.6578,11831.0
2023-10-27 13:45:00,42.97,42.97,42.94,42.94,9697.0,42.6578,42.6578,42.628,42.628,9697.0
2023-10-27 13:50:00,42.95,42.96,42.94,42.94,15352.0,42.638,42.6479,42.628,42.628,15352.0
2023-10-27 13:55:00,42.95,42.95,42.94,42.95,9169.0,42.638,42.638,42.628,42.638,9169.0
2023-10-27 14:00:00,42.95,42.95,42.94,42.94,2908.0,42.638,42.638,42.628,42.628,2908.0
2023-10-27 14:05:00,42.94,42.94,42.93,42.93,12817.0,42.628,42.628,42.6181,42.6181,12817.0
2023-10-27 14:10:00,42.94,42.95,42.93,42.95,13412.0,42.628,42.638,42.6181,42.638,13412.0
2023-10-27 14:15:00,42.94,42.96,42.93,42.94,19048.0,42.628,42.6479,42.6181,42.628,19048.0
2023-10-27 14:20:00,42.94,42.94,42.93,42.94,9403.0,42.628,42.628,42.6181,42.628,9403.0
2023-10-27 14:25:00,42.94,42.94,42.92,42.93,14646.0,42.628,42.628,42.6082,42.6181,14646.0
2023-10-27 14:30:00,42.92,42.96,42.92,42.95,16217.0,42.6082,42.6479,42.6082,42.638,16217.0
2023-10-27 14:35:00,42.95,42.97,42.94,42.97,21813.0,42.638,42.6578,42.628,42.6578,21813.0
2023-10-27 14:40:00,42.97,42.98,42.96,42.97,7726.0,42.6578,42.6677,42.6479,42.6578,7726.0
2023-10-27 14:45:00,42.97,42.99,42.96,42.97,25533.0,42.6578,42.6777,42.6479,42.6578,25533.0
2023-10-27 14:50:00,42.97,42.97,42.95,42.95,30780.0,42.6578,42.6578,42.638,42.638,30780.0
2023-10-27 14:55:00,42.96,42.96,42.94,42.94,24450.0,42.6479,42.6479,42.628,42.628,24450.0
2023-10-27 15:00:00,42.94,42.96,42.94,42.95,25698.0,42.628,42.6479,42.628,42.638,25698.0
2023-10-27 15:05:00,42.95,42.96,42.94,42.95,10099.0,42.638,42.6479,42.628,42.638,10099.0
2023-10-27 15:10:00,42.95,42.96,42.94,42.95,26824.0,42.638,42.6479,42.628,42.638,26824.0
2023-10-27 15:15:00,42.96,42.96,42.95,42.96,15066.0,42.6479,42.6479,42.638,42.6479,15066.0
2023-10-27 15:20:00,42.95,42.96,42.95,42.96,16204.0,42.638,42.6479,42.638,42.6479,16204.0
2023-10-27 15:25:00,42.96,42.97,42.95,42.97,47438.0,42.6479,42.6578,42.638,42.6578,47438.0
2023-10-27 15:30:00,42.97,42.98,42.96,42.96,131962.0,42.6578,42.6677,42.6479,42.6479,131962.0
2023-10-27 15:35:00,42.96,42.96,42.94,42.95,30199.0,42.6479,42.6479,42.628,42.638,30199.0
2023-10-27 15:40:00,42.95,42.96,42.94,42.94,29365.0,42.638,42.6479,42.628,42.628,29365.0
2023-10-27 15:45:00,42.95,42.95,42.94,42.95,57775.0,42.638,42.638,42.628,42.638,57775.0
2023-10-27 15:50:00,42.95,42.95,42.94,42.95,86399.0,42.638,42.638,42.628,42.638,86399.0
2023-10-27 15:55:00,42.95,42.96,42.94,42.96,105256.0,42.638,42.6479,42.628,42.6479,105256.0
2023-10-30 09:30:00,43.24,43.42,43.24,43.4,25471.0,42.9258,43.1045,42.9258,43.0847,25471.0
2023-10-30 09:35:00,43.4,43.41,43.39,43.4,30115.0,43.0847,43.0946,43.0748,43.0847,30115.0
2023-10-30 09:40:00,43.39,43.41,43.39,43.4,15107.0,43.0748,43.0946,43.0748,43.0847,15107.0
2023-10-30 09:45:00,43.4,43.42,43.4,43.41,23464.0,43.0847,43.1045,43.0847,43.0946,23464.0
2023-10-30 09:50:00,43.41,43.42,43.39,43.41,28658.0,43.0946,43.1045,43.0748,43.0946,28658.0
2023-10-30 09:55:00,43.41,43.41,43.38,43.4,27680.0,43.0946,43.0946,43.0648,43.0847,27680.0
2023-10-30 10:00:00,43.39,43.4,43.36,43.37,43619.0,43.0748,43.0847,43.045,43.0549,43619.0
2023-10-30 10:05:00,43.37,43.38,43.35,43.38,41098.0,43.0549,43.0648,43.035,43.0648,41098.0
2023-10-30 10:10:00,43.38,43.38,43.34,43.34,51035.0,43.0648,43.0648,43.0251,43.0251,51035.0
2023-10-30 10:15:00,43.34,43.35,43.29,43.3,52024.0,43.0251,43.035,42.9755,42.9854,52024.0
2023-10-30 10:20:00,43.31,43.31,43.29,43.3,28719.0,42.9953,42.9953,42.9755,42.9854,28719.0
2023-10-30 10:25:00,43.29,43.29,43.24,43.25,22248.0,42.9755,42.9755,42.9258,42.9358,22248.0
2023-10-30 10:30:00,43.24,43.26,43.23,43.26,114082.0,42.9258,42.9457,42.9159,42.9457,114082.0
2023-10-30 10:35:00,43.25,43.26,43.24,43.24,8352.0,42.9358,42.9457,42.9258,42.9258,8352.0
2023-10-30 10:40:00,43.25,43.26,43.22,43.23,26752.0,42.9358,42.9457,42.906,42.9159,26752.0
2023-10-30 10:45:00,43.23,43.25,43.22,43.25,9971.0,42.9159,42.9358,42.906,42.9358,9971.0
2023-10-30 10:50:00,43.25,43.26,43.24,43.25,18109.0,42.9358,42.9457,42.9258,42.9358,18109.0
2023-10-30 10:55:00,43.25,43.26,43.24,43.25,51210.0,42.9358,42.9457,42.9258,42.9358,51210.0
2023-10-30 11:00:00,43.25,43.27,43.25,43.27,15460.0,42.9358,42.9556,42.9358,42.9556,15460.0
2023-10-30 11:05:00,43.27,43.27,43.26,43.27,6355.0,42.9556,42.9556,42.9457,42.9556,6355.0
2023-10-30 11:10:00,43.27,43.28,43.26,43.27,27944.0,42.9556,42.9656,42.9457,42.9556,27944.0
2023-10-30 11:15:00,43.27,43.28,43.24,43.24,32828.0,42.9556,42.9656,42.9258,42.9258,32828.0
2023-10-30 11:20:00,43.25,43.25,43.22,43.23,41613.0,42.9358,42.9358,42.906,42.9159,41613.0
2023-10-30 11:25:00,43.23,43.25,43.23,43.25,10596.0,42.9159,42.9358,42.9159,42.9358,10596.0
2023-10-30 11:30:00,43.26,43.28,43.25,43.27,12385.0,42.9457,42.9656,42.9358,42.9556,12385.0
2023-10-30 11:35:00,43.27,43.29,43.26,43.27,36030.0,42.9556,42.9755,42.9457,42.9556,36030.0
2023-10-30 11:40:00,43.27,43.27,43.25,43.26,17230.0,42.9556,42.9556,42.9358,42.9457,17230.0
2023-10-30 11:45:00,43.26,43.27,43.25,43.25,19093.0,42.9457,42.9556,42.9358,42.9358,19093.0
2023-10-30 11:50:00,43.26,43.27,43.25,43.27,4159.0,42.9457,42.9556,42.9358,42.9556,4159.0
2023-10-30 11:55:00,43.27,43.27,43.26,43.27,3095.0,42.9556,42.9556,42.9457,42.9556,3095.0
2023-10-30 12:00:00,43.27,43.27,43.26,43.27,6736.0,42.9556,42.9556,42.9457,42.9556,6736.0
2023-10-30 12:05:00,43.27,43.28,43.26,43.27,18299.0,42.9556,42.9656,42.9457,42.9556,18299.0
2023-10-30 12:10:00,43.27,43.29,43.27,43.27,22212.0,42.9556,42.9755,42.9556,42.9556,22212.0
2023-10-30 12:15:00,43.27,43.28,43.24,43.25,18790.0,42.9556,42.9656,42.9258,42.9358,18790.0
2023-10-30 12:20:00,43.25,43.25,43.24,43.25,10937.0,42.9358,42.9358,42.9258,42.9358,10937.0
2023-10-30 12:25:00,43.25,43.25,43.24,43.25,5497.0,42.9358,42.9358,42.9258,42.9358,5497.0
2023-10-30 12:30:00,43.25,43.27,43.24,43.27,18381.0,42.9358,42.9556,42.9258,42.9556,18381.0
2023-10-30 12:35:00,43.27,43.28,43.24,43.25,12116.0,42.9556,42.9656,42.9258,42.9358,12116.0
2023-10-30 12:40:00,43.25,43.25,43.22,43.23,15207.0,42.9358,42.9358,42.906,42.9159,15207.0
2023-10-30 12:45:00,43.23,43.24,43.22,43.23,12887.0,42.9159,42.9258,42.906,42.9159,12887.0
2023-10-30 12:50:00,43.23,43.24,43.22,43.23,25993.0,42.9159,42.9258,42.906,42.9159,25993.0
2023-10-30 12:55:00,43.23,43.24,43.22,43.23,20762.0,42.9159,42.9258,42.906,42.9159,20762.0
2023-10-30 13:00:00,43.23,43.24,43.22,43.23,38066.0,42.9159,42.9258,42.906,42.9159,38066.0
2023-10-30 13:05:00,43.23,43.25,43.23,43.25,24739.0,42.9159,42.9358,42.9159,42.9358,24739.0
2023-10-30 13:10:00,43.24,43.24,43.23,43.23,4675.0,42.9258,42.9258,42.9159,42.9159,4675.0
2023-10-30 13:15:00,43.23,43.25,43.23,43.24,20490.0,42.9159,42.9358,42.9159,42.9258,20490.0
2023-10-30 13:20:00,43.24,43.26,43.24,43.25,17954.0,42.9258,42.9457,42.9258,42.9358,17954.0
2023-10-30 13:25:00,43.26,43.28,43.25,43.27,22000.0,42.9457,42.9656,42.9358,42.9556,22000.0
2023-10-30 13:30:00,43.28,43.29,43.27,43.27,22721.0,42.9656,42.9755,42.9556,42.9556,22721.0
2023-10-30 13:35:00,43.27,43.28,43.26,43.28,28319.0,42.9556,42.9656,42.9457,42.9656,28319.0
2023-10-30 13:40:00,43.28,43.29,43.28,43.29,10968.0,42.9656,42.9755,42.9656,42.9755,10968.0
2023-10-30 13:45:00,43.29,43.29,43.28,43.29,3500.0,42.9755,42.9755,42.9656,42.9755,3500.0
2023-10-30 13:50:00,43.29,43.3,43.29,43.3,21043.0,42.9755,42.9854,42.9755,42.9854,21043.0
2023-10-30 13:55:00,43.3,43.3,43.29,43.3,5737.0,42.9854,42.9854,42.9755,42.9854,5737.0
2023-10-30 14:00:00,43.3,43.3,43.29,43.3,14187.0,42.9854,42.9854,42.9755,42.9854,14187.0
2023-10-30 14:05:00,43.3,43.3,43.28,43.29,33542.0,42.9854,42.9854,42.9656,42.9755,33542.0
2023-10-30 14:10:00,43.29,43.3,43.28,43.3,17153.0,42.9755,42.9854,42.9656,42.9854,17153.0
2023-10-30 14:15:00,43.29,43.3,43.28,43.3,20836.0,42.9755,42.9854,42.9656,42.9854,20836.0
2023-10-30 14:20:00,43.29,43.29,43.28,43.29,9767.0,42.9755,42.9755,42.9656,42.9755,9767.0
2023-10-30 14:25:00,43.29,43.3,43.28,43.3,45482.0,42.9755,42.9854,42.9656,42.9854,45482.0
2023-10-30 14:30:00,43.3,43.32,43.29,43.32,12553.0,42.9854,43.0053,42.9755,43.0053,12553.0
2023-10-30 14:35:00,43.32,43.33,43.31,43.33,7550.0,43.0053,43.0152,42.9953,43.0152,7550.0
2023-10-30 14:40:00,43.33,43.33,43.32,43.33,2396.0,43.0152,43.0152,43.0053,43.0152,2396.0
2023-10-30 14:45:00,43.33,43.34,43.32,43.33,46160.0,43.0152,43.0251,43.0053,43.0152,46160.0
2023-10-30 14:50:00,43.34,43.34,43.32,43.33,14646.0,43.0251,43.0251,43.0053,43.0152,14646.0
2023-10-30 14:55:00,43.33,43.33,43.32,43.32,11116.0,43.0152,43.0152,43.0053,43.0053,11116.0
2023-10-30 15:00:00,43.33,43.35,43.33,43.35,101147.0,43.0152,43.035,43.0152,43.035,101147.0
2023-10-30 15:05:00,43.34,43.36,43.34,43.36,35081.0,43.0251,43.045,43.0251,43.045,35081.0
2023-10-30 15:10:00,43.35,43.36,43.35,43.36,28488.0,43.035,43.045,43.035,43.045,28488.0
2023-10-30 15:15:00,43.36,43.36,43.35,43.36,22743.0,43.045,43.045,43.035,43.045,22743.0
2023-10-30 15:20:00,43.36,43.38,43.35,43.38,43499.0,43.045,43.0648,43.035,43.0648,43499.0
2023-10-30 15:25:00,43.38,43.38,43.36,43.36,21312.0,43.0648,43.0648,43.045,43.045,21312.0
2023-10-30 15:30:00,43.37,43.37,43.36,43.36,4513.0,43.0549,43.0549,43.045,43.045,4513.0
2023-10-30 15:35:00,43.36,43.37,43.36,43.37,40481.0,43.045,43.0549,43.045,43.0549,40481.0
2023-10-30 15:40:00,43.36,43.37,43.35,43.36,37225.0,43.045,43.0549,43.035,43.045,37225.0
2023-10-30 15:45:00,43.36,43.36,43.35,43.35,41131.0,43.045,43.045,43.035,43.035,41131.0
2023-10-30 15:50:00,43.35,43.36,43.35,43.36,78855.0,43.035,43.045,43.035,43.045,78855.0
2023-10-30 15:55:00,43.36,43.36,43.32,43.32,331786.0,43.045,43.045,43.0053,43.0053,331786.0
2023-10-31 09:30:00,43.09,43.18,43.09,43.14,70253.0,42.7769,42.8663,42.7769,42.8266,70253.0
2023-10-31 09:35:00,43.14,43.14,43.07,43.1,563259.0,42.8266,42.8266,42.7571,42.7869,563259.0
2023-10-31 09:40:00,43.09,43.11,43.08,43.09,47695.0,42.7769,42.7968,42.767,42.7769,47695.0
2023-10-31 09:45:00,43.09,43.14,43.09,43.11,87244.0,42.7769,42.8266,42.7769,42.7968,87244.0
2023-10-31 09:50:00,43.11,43.11,43.07,43.09,42772.0,42.7968,42.7968,42.7571,42.7769,42772.0
2023-10-31 09:55:00,43.09,43.1,43.08,43.08,13746.0,42.7769,42.7869,42.767,42.767,13746.0
2023-10-31 10:00:00,43.07,43.08,43.04,43.05,149329.0,42.7571,42.767,42.7273,42.7372,149329.0
2023-10-31 10:05:00,43.06,43.1,43.06,43.1,14169.0,42.7472,42.7869,42.7472,42.7869,14169.0
2023-10-31 10:10:00,43.11,43.14,43.11,43.14,7216.0,42.7968,42.8266,42.7968,42.8266,7216.0
2023-10-31 10:15:00,43.14,43.16,43.14,43.15,9689.0,42.8266,42.8464,42.8266,42.8365,9689.0
2023-10-31 10:20:00,43.15,43.17,43.14,43.15,20175.0,42.8365,42.8564,42.8266,42.8365,20175.0
2023-10-31 10:25:00,43.15,43.15,43.13,43.15,7291.0,42.8365,42.8365,42.8166,42.8365,7291.0
2023-10-31 10:30:00,43.15,43.15,43.12,43.13,6902.0,42.8365,42.8365,42.8067,42.8166,6902.0
2023-10-31 10:35:00,43.12,43.13,43.11,43.13,33223.0,42.8067,42.8166,42.7968,42.8166,33223.0
2023-10-31 10:40:00,43.13,43.15,43.12,43.15,16093.0,42.8166,42.8365,42.8067,42.8365,16093.0
2023-10-31 10:45:00,43.15,43.15,43.13,43.14,6300.0,42.8365,42.8365,42.8166,42.8266,6300.0
2023-10-31 10:50:00,43.14,43.17,43.14,43.16,6834.0,42.8266,42.8564,42.8266,42.8464,6834.0
2023-10-31 10:55:00,43.16,43.16,43.14,43.15,23024.0,42.8464,42.8464,42.8266,42.8365,23024.0
2023-10-31 11:00:00,43.15,43.16,43.13,43.14,14857.0,42.8365,42.8464,42.8166,42.8266,14857.0
2023-10-31 11:05:00,43.15,43.15,43.13,43.14,24372.0,42.8365,42.8365,42.8166,42.8266,24372.0
2023-10-31 11:10:00,43.14,43.15,43.13,43.15,18894.0,42.8266,42.8365,42.8166,42.8365,18894.0
2023-10-31 11:15:00,43.16,43.16,43.13,43.15,16897.0,42.8464,42.8464,42.8166,42.8365,16897.0
2023-10-31 11:20:00,43.15,43.15,43.12,43.13,21573.0,42.8365,42.8365,42.8067,42.8166,21573.0
2023-10-31 11:25:00,43.13,43.15,43.12,43.13,17554.0,42.8166,42.8365,42.8067,42.8166,17554.0
2023-10-31 11:30:00,43.12,43.14,43.12,43.13,13280.0,42.8067,42.8266,42.8067,42.8166,13280.0
2023-10-31 11:35:00,43.14,43.14,43.11,43.13,7532.0,42.8266,42.8266,42.7968,42.8166,7532.0
2023-10-31 11:40:00,43.13,43.13,43.11,43.12,3948.0,42.8166,42.8166,42.7968,42.8067,3948.0
2023-10-31 11:45:00,43.12,43.13,43.1,43.12,17564.0,42.8067,42.8166,42.7869,42.8067,17564.0
2023-10-31 11:50:00,43.12,43.12,43.1,43.11,23076.0,42.8067,42.8067,42.7869,42.7968,23076.0
2023-10-31 11:55:00,43.11,43.13,43.1,43.13,20875.0,42.7968,42.8166,42.7869,42.8166,20875.0
2023-10-31 12:00:00,43.13,43.13,43.11,43.12,29137.0,42.8166,42.8166,42.7968,42.8067,29137.0
2023-10-31 12:05:00,43.11,43.12,43.11,43.12,13550.0,42.7968,42.8067,42.7968,42.8067,13550.0
2023-10-31 12:10:00,43.12,43.12,43.1,43.11,12887.0,42.8067,42.8067,42.7869,42.7968,12887.0
2023-10-31 12:15:00,43.11,43.11,43.09,43.09,21829.0,42.7968,42.7968,42.7769,42.7769,21829.0
2023-10-31 12:20:00,43.09,43.1,43.08,43.09,11892.0,42.7769,42.7869,42.767,42.7769,11892.0
2023-10-31 12:25:00,43.1,43.1,43.09,43.09,25429.0,42.7869,42.7869,42.7769,42.7769,25429.0
2023-10-31 12:30:00,43.09,43.11,43.09,43.11,42324.0,42.7769,42.7968,42.7769,42.7968,42324.0
2023-10-31 12:35:00,43.1,43.12,43.08,43.12,19927.0,42.7869,42.8067,42.767,42.8067,19927.0
2023-10-31 12:40:00,43.11,43.13,43.11,43.11,14808.0,42.7968,42.8166,42.7968,42.7968,14808.0
2023-10-31 12:45:00,43.11,43.11,43.1,43.11,4983.0,42.7968,42.7968,42.7869,42.7968,4983.0
2023-10-31 12:50:00,43.11,43.11,43.09,43.11,20011.0,42.7968,42.7968,42.7769,42.7968,20011.0
2023-10-31 12:55:00,43.1,43.12,43.1,43.12,10283.0,42.7869,42.8067,42.7869,42.8067,10283.0
2023-10-31 13:00:00,43.12,43.13,43.11,43.13,8739.0,42.8067,42.8166,42.7968,42.8166,8739.0
2023-10-31 13:05:00,43.13,43.14,43.12,43.14,3400.0,42.8166,42.8266,42.8067,42.8266,3400.0
2023-10-31 13:10:00,43.13,43.13,43.1,43.11,15107.0,42.8166,42.8166,42.7869,42.7968,15107.0
2023-10-31 13:15:00,43.12,43.13,43.12,43.13,52575.0,42.8067,42.8166,42.8067,42.8166,52575.0
2023-10-31 13:20:00,43.13,43.14,43.13,43.14,5313.0,42.8166,42.8266,42.8166,42.8266,5313.0
2023-10-31 13:25:00,43.14,43.14,43.13,43.14,47693.0,42.8266,42.8266,42.8166,42.8266,47693.0
2023-10-31 13:30:00,43.14,43.15,43.14,43.15,21509.0,42.8266,42.8365,42.8266,42.8365,21509.0
2023-10-31 13:35:00,43.14,43.15,43.13,43.15,32292.0,42.8266,42.8365,42.8166,42.8365,32292.0
2023-10-31 13:40:00,43.14,43.16,43.14,43.16,18579.0,42.8266,42.8464,42.8266,42.8464,18579.0
2023-10-31 13:45:00,43.15,43.15,43.14,43.14,13243.0,42.8365,42.8365,42.8266,42.8266,13243.0
2023-10-31 13:50:00,43.14,43.16,43.14,43.15,13089.0,42.8266,42.8464,42.8266,42.8365,13089.0
2023-10-31 13:55:00,43.16,43.16,43.13,43.14,179365.0,42.8464,42.8464,42.8166,42.8266,179365.0
2023-10-31 14:00:00,43.14,43.16,43.14,43.16,18392.0,42.8266,42.8464,42.8266,42.8464,18392.0
2023-10-31 14:05:00,43.16,43.16,43.15,43.16,27403.0,42.8464,42.8464,42.8365,42.8464,27403.0
2023-10-31 14:10:00,43.16,43.16,43.15,43.16,6861.0,42.8464,42.8464,42.8365,42.8464,6861.0
2023-10-31 14:15:00,43.16,43.16,43.14,43.15,20264.0,42.8464,42.8464,42.8266,42.8365,20264.0
2023-10-31 14:20:00,43.15,43.15,43.14,43.15,20008.0,42.8365,42.8365,42.8266,42.8365,20008.0
2023-10-31 14:25:00,43.14,43.15,43.13,43.15,30231.0,42.8266,42.8365,42.8166,42.8365,30231.0
2023-10-31 14:30:00,43.15,43.16,43.14,43.15,44847.0,42.8365,42.8464,42.8266,42.8365,44847.0
2023-10-31 14:35:00,43.15,43.15,43.14,43.15,11116.0,42.8365,42.8365,42.8266,42.8365,11116.0
2023-10-31 14:40:00,43.15,43.16,43.14,43.16,53630.0,42.8365,42.8464,42.8266,42.8464,53630.0
2023-10-31 14:45:00,43.16,43.18,43.16,43.17,13794.0,42.8464,42.8663,42.8464,42.8564,13794.0
2023-10-31 14:50:00,43.17,43.18,43.17,43.18,1567.0,42.8564,42.8663,42.8564,42.8663,1567.0
2023-10-31 14:55:00,43.18,43.2,43.18,43.2,8783.0,42.8663,42.8861,42.8663,42.8861,8783.0
2023-10-31 15:00:00,43.2,43.22,43.2,43.22,14600.0,42.8861,42.906,42.8861,42.906,14600.0
2023-10-31 15:05:00,43.22,43.22,43.21,43.22,32532.0,42.906,42.906,42.8961,42.906,32532.0
2023-10-31 15:10:00,43.22,43.25,43.22,43.25,47823.0,42.906,42.9358,42.906,42.9358,47823.0
2023-10-31 15:15:00,43.25,43.26,43.24,43.25,58576.0,42.9358,42.9457,42.9258,42.9358,58576.0
2023-10-31 15:20:00,43.26,43.27,43.24,43.25,17809.0,42.9457,42.9556,42.9258,42.9358,17809.0
2023-10-31 15:25:00,43.25,43.26,43.24,43.26,12064.0,42.9358,42.9457,42.9258,42.9457,12064.0
2023-10-31 15:30:00,43.27,43.27,43.26,43.27,53311.0,42.9556,42.9556,42.9457,42.9556,53311.0
2023-10-31 15:35:00,43.27,43.27,43.25,43.26,19894.0,42.9556,42.9556,42.9358,42.9457,19894.0
2023-10-31 15:40:00,43.26,43.27,43.25,43.27,42284.0,42.9457,42.9556,42.9358,42.9556,42284.0
2023-10-31 15:45:00,43.27,43.27,43.26,43.27,52059.0,42.9556,42.9556,42.9457,42.9556,52059.0
2023-10-31 15:50:00,43.28,43.29,43.27,43.29,94917.0,42.9656,42.9755,42.9556,42.9755,94917.0
2023-10-31 15:55:00,43.29,43.3,43.24,43.26,333811.0,42.9755,42.9854,42.9258,42.9457,333811.0
2023-11-01 09:30:00,43.12,43.21,43.11,43.13,67053.0,42.8067,42.8961,42.7968,42.8166,67053.0
2023-11-01 09:35:00,43.13,43.15,43.12,43.13,21206.0,42.8166,42.8365,42.8067,42.8166,21206.0
2023-11-01 09:40:00,43.13,43.15,43.12,43.13,55615.0,42.8166,42.8365,42.8067,42.8166,55615.0
2023-11-01 09:45:00,43.14,43.18,43.13,43.18,32229.0,42.8266,42.8663,42.8166,42.8663,32229.0
2023-11-01 09:50:00,43.18,43.18,43.15,43.18,27038.0,42.8663,42.8663,42.8365,42.8663,27038.0
2023-11-01 09:55:00,43.18,43.18,43.16,43.17,21705.0,42.8663,42.8663,42.8464,42.8564,21705.0
2023-11-01 10:00:00,43.17,43.21,43.17,43.19,30200.0,42.8564,42.8961,42.8564,42.8762,30200.0
2023-11-01 10:05:00,43.19,43.19,43.16,43.19,10249.0,42.8762,42.8762,42.8464,42.8762,10249.0
2023-11-01 10:10:00,43.19,43.23,43.18,43.23,27758.0,42.8762,42.9159,42.8663,42.9159,27758.0
2023-11-01 10:15:00,43.22,43.23,43.21,43.23,22068.0,42.906,42.9159,42.8961,42.9159,22068.0
2023-11-01 10:20:00,43.23,43.28,43.23,43.28,21800.0,42.9159,42.9656,42.9159,42.9656,21800.0
2023-11-01 10:25:00,43.28,43.29,43.27,43.29,14097.0,42.9656,42.9755,42.9556,42.9755,14097.0
2023-11-01 10:30:00,43.29,43.29,43.27,43.27,28951.0,42.9755,42.9755,42.9556,42.9556,28951.0
2023-11-01 10:35:00,43.28,43.29,43.26,43.27,33172.0,42.9656,42.9755,42.9457,42.9556,33172.0
2023-11-01 10:40:00,43.28,43.29,43.28,43.29,7319.0,42.9656,42.9755,42.9656,42.9755,7319.0
2023-11-01 10:45:00,43.29,43.3,43.25,43.29,887218.0,42.9755,42.9854,42.9358,42.9755,887218.0
2023-11-01 10:50:00,43.29,43.3,43.28,43.3,23968.0,42.9755,42.9854,42.9656,42.9854,23968.0
2023-11-01 10:55:00,43.3,43.32,43.3,43.3,14584.0,42.9854,43.0053,42.9854,42.9854,14584.0
2023-11-01 11:00:00,43.3,43.32,43.3,43.31,16752.0,42.9854,43.0053,42.9854,42.9953,16752.0
2023-11-01 11:05:00,43.32,43.33,43.31,43.33,15376.0,43.0053,43.0152,42.9953,43.0152,15376.0
2023-11-01 11:10:00,43.32,43.32,43.29,43.3,12831.0,43.0053,43.0053,42.9755,42.9854,12831.0
2023-11-01 11:15:00,43.3,43.3,43.27,43.29,26830.0,42.9854,42.9854,42.9556,42.9755,26830.0
2023-11-01 11:20:00,43.29,43.29,43.27,43.28,22576.0,42.9755,42.9755,42.9556,42.9656,22576.0
2023-11-01 11:25:00,43.27,43.29,43.27,43.29,6090.0,42.9556,42.9755,42.9556,42.9755,6090.0
2023-11-01 11:30:00,43.28,43.31,43.28,43.29,15538.0,42.9656,42.9953,42.9656,42.9755,15538.0
2023-11-01 11:35:00,43.3,43.31,43.3,43.3,21962.0,42.9854,42.9953,42.9854,42.9854,21962.0
2023-11-01 11:40:00,43.3,43.31,43.3,43.3,7502.0,42.9854,42.9953,42.9854,42.9854,7502.0
2023-11-01 11:45:00,43.31,43.32,43.3,43.31,9292.0,42.9953,43.0053,42.9854,42.9953,9292.0
2023-11-01 11:50:00,43.31,43.32,43.3,43.32,17237.0,42.9953,43.0053,42.9854,43.0053,17237.0
2023-11-01 11:55:00,43.31,43.32,43.31,43.31,5694.0,42.9953,43.0053,42.9953,42.9953,5694.0
2023-11-01 12:00:00,43.31,43.32,43.3,43.31,11809.0,42.9953,43.0053,42.9854,42.9953,11809.0
2023-11-01 12:05:00,43.31,43.31,43.29,43.29,9663.0,42.9953,42.9953,42.9755,42.9755,9663.0
2023-11-01 12:10:00,43.3,43.3,43.28,43.29,12390.0,42.9854,42.9854,42.9656,42.9755,12390.0
2023-11-01 12:15:00,43.28,43.29,43.27,43.28,22262.0,42.9656,42.9755,42.9556,42.9656,22262.0
2023-11-01 12:20:00,43.27,43.28,43.27,43.27,18736.0,42.9556,42.9656,42.9556,42.9556,18736.0
2023-11-01 12:25:00,43.27,43.28,43.26,43.28,19364.0,42.9556,42.9656,42.9457,42.9656,19364.0
2023-11-01 12:30:00,43.28,43.29,43.28,43.29,9250.0,42.9656,42.9755,42.9656,42.9755,9250.0
2023-11-01 12:35:00,43.28,43.29,43.26,43.27,27847.0,42.9656,42.9755,42.9457,42.9556,27847.0
2023-11-01 12:40:00,43.27,43.27,43.26,43.27,21889.0,42.9556,42.9556,42.9457,42.9556,21889.0
2023-11-01 12:45:00,43.27,43.31,43.27,43.3,89016.0,42.9556,42.9953,42.9556,42.9854,89016.0
2023-11-01 12:50:00,43.3,43.31,43.29,43.3,29386.0,42.9854,42.9953,42.9755,42.9854,29386.0
2023-11-01 12:55:00,43.3,43.31,43.3,43.3,7883.0,42.9854,42.9953,42.9854,42.9854,7883.0
2023-11-01 13:00:00,43.3,43.31,43.29,43.3,18733.0,42.9854,42.9953,42.9755,42.9854,18733.0
2023-11-01 13:05:00,43.3,43.31,43.29,43.3,40670.0,42.9854,42.9953,42.9755,42.9854,40670.0
2023-11-01 13:10:00,43.3,43.32,43.3,43.31,45732.0,42.9854,43.0053,42.9854,42.9953,45732.0
2023-11-01 13:15:00,43.31,43.32,43.3,43.31,18594.0,42.9953,43.0053,42.9854,42.9953,18594.0
2023-11-01 13:20:00,43.31,43.32,43.29,43.3,29051.0,42.9953,43.0053,42.9755,42.9854,29051.0
2023-11-01 13:25:00,43.3,43.31,43.29,43.3,11068.0,42.9854,42.9953,42.9755,42.9854,11068.0
2023-11-01 13:30:00,43.3,43.31,43.29,43.3,54297.0,42.9854,42.9953,42.9755,42.9854,54297.0
2023-11-01 13:35:00,43.29,43.3,43.29,43.3,32751.0,42.9755,42.9854,42.9755,42.9854,32751.0
2023-11-01 13:40:00,43.3,43.31,43.29,43.31,52330.0,42.9854,42.9953,42.9755,42.9953,52330.0
2023-11-01 13:45:00,43.3,43.31,43.3,43.3,43868.0,42.9854,42.9953,42.9854,42.9854,43868.0
2023-11-01 13:50:00,43.3,43.32,43.3,43.32,44410.0,42.9854,43.0053,42.9854,43.0053,44410.0
2023-11-01 13:55:00,43.32,43.32,43.31,43.32,46300.0,43.0053,43.0053,42.9953,43.0053,46300.0
2023-11-01 14:00:00,43.32,43.39,43.3,43.33,46878.0,43.0053,43.0748,42.9854,43.0152,46878.0
2023-11-01 14:05:00,43.33,43.35,43.32,43.32,18659.0,43.0152,43.035,43.0053,43.0053,18659.0
2023-11-01 14:10:00,43.32,43.33,43.31,43.32,10199.0,43.0053,43.0152,42.9953,43.0053,10199.0
2023-11-01 14:15:00,43.32,43.32,43.29,43.31,25059.0,43.0053,43.0053,42.9755,42.9953,25059.0
2023-11-01 14:20:00,43.31,43.34,43.31,43.34,13643.0,42.9953,43.0251,42.9953,43.0251,13643.0
2023-11-01 14:25:00,43.34,43.35,43.33,43.35,26269.0,43.0251,43.035,43.0152,43.035,26269.0
2023-11-01 14:30:00,43.35,43.39,43.35,43.39,76400.0,43.035,43.0748,43.035,43.0748,76400.0
2023-11-01 14:35:00,43.39,43.4,43.32,43.34,63833.0,43.0748,43.0847,43.0053,43.0251,63833.0
2023-11-01 14:40:00,43.33,43.33,43.26,43.29,75290.0,43.0152,43.0152,42.9457,42.9755,75290.0
2023-11-01 14:45:00,43.28,43.32,43.28,43.31,25439.0,42.9656,43.0053,42.9656,42.9953,25439.0
2023-11-01 14:50:00,43.32,43.35,43.31,43.33,43870.0,43.0053,43.035,42.9953,43.0152,43870.0
2023-11-01 14:55:00,43.33,43.37,43.33,43.36,26547.0,43.0152,43.0549,43.0152,43.045,26547.0
2023-11-01 15:00:00,43.37,43.39,43.36,43.38,26675.0,43.0549,43.0748,43.045,43.0648,26675.0
2023-11-01 15:05:00,43.37,43.4,43.36,43.38,56678.0,43.0549,43.0847,43.045,43.0648,56678.0
2023-11-01 15:10:00,43.38,43.41,43.38,43.39,34330.0,43.0648,43.0946,43.0648,43.0748,34330.0
2023-11-01 15:15:00,43.39,43.41,43.38,43.41,37537.0,43.0748,43.0946,43.0648,43.0946,37537.0
2023-11-01 15:20:00,43.4,43.42,43.39,43.42,35410.0,43.0847,43.1045,43.0748,43.1045,35410.0
2023-11-01 15:25:00,43.43,43.43,43.4,43.41,33520.0,43.1145,43.1145,43.0847,43.0946,33520.0
2023-11-01 15:30:00,43.41,43.44,43.41,43.44,35658.0,43.0946,43.1244,43.0946,43.1244,35658.0
2023-11-01 15:35:00,43.43,43.44,43.42,43.43,29574.0,43.1145,43.1244,43.1045,43.1145,29574.0
2023-11-01 15:40:00,43.42,43.42,43.41,43.41,11640.0,43.1045,43.1045,43.0946,43.0946,11640.0
2023-11-01 15:45:00,43.41,43.42,43.4,43.4,15137.0,43.0946,43.1045,43.0847,43.0847,15137.0
2023-11-01 15:50:00,43.41,43.42,43.4,43.41,41017.0,43.0946,43.1045,43.0847,43.0946,41017.0
2023-11-01 15:55:00,43.41,43.42,43.4,43.41,116934.0,43.0946,43.1045,43.0847,43.0946,116934.0
2023-11-02 09:30:00,43.72,43.78,43.66,43.73,126258.0,43.4024,43.4619,43.3428,43.4123,126258.0
2023-11-02 09:35:00,43.74,43.76,43.71,43.76,176209.0,43.4222,43.4421,43.3924,43.4421,176209.0
2023-11-02 09:40:00,43.76,43.77,43.71,43.72,44267.0,43.4421,43.452,43.3924,43.4024,44267.0
2023-11-02 09:45:00,43.73,43.73,43.7,43.71,42785.0,43.4123,43.4123,43.3825,43.3924,42785.0
2023-11-02 09:50:00,43.72,43.75,43.71,43.73,29863.0,43.4024,43.4321,43.3924,43.4123,29863.0
2023-11-02 09:55:00,43.73,43.76,43.72,43.75,14004.0,43.4123,43.4421,43.4024,43.4321,14004.0
2023-11-02 10:00:00,43.74,43.75,43.73,43.73,12223.0,43.4222,43.4321,43.4123,43.4123,12223.0
2023-11-02 10:05:00,43.73,43.73,43.68,43.69,36277.0,43.4123,43.4123,43.3626,43.3726,36277.0
2023-11-02 10:10:00,43.69,43.7,43.68,43.69,9701.0,43.3726,43.3825,43.3626,43.3726,9701.0
2023-11-02 10:15:00,43.69,43.73,43.69,43.73,43270.0,43.3726,43.4123,43.3726,43.4123,43270.0
2023-11-02 10:20:00,43.73,43.73,43.72,43.73,22295.0,43.4123,43.4123,43.4024,43.4123,22295.0
2023-11-02 10:25:00,43.73,43.75,43.72,43.75,19991.0,43.4123,43.4321,43.4024,43.4321,19991.0
2023-11-02 10:30:00,43.74,43.75,43.72,43.74,19792.0,43.4222,43.4321,43.4024,43.4222,19792.0
2023-11-02 10:35:00,43.74,43.76,43.73,43.75,12592.0,43.4222,43.4421,43.4123,43.4321,12592.0
2023-11-02 10:40:00,43.76,43.77,43.76,43.76,10093.0,43.4421,43.452,43.4421,43.4421,10093.0
2023-11-02 10:45:00,43.76,43.76,43.75,43.76,6476.0,43.4421,43.4421,43.4321,43.4421,6476.0
2023-11-02 10:50:00,43.76,43.77,43.76,43.77,9515.0,43.4421,43.452,43.4421,43.452,9515.0
2023-11-02 10:55:00,43.77,43.79,43.76,43.79,10495.0,43.452,43.4718,43.4421,43.4718,10495.0
2023-11-02 11:00:00,43.79,43.8,43.77,43.8,24097.0,43.4718,43.4818,43.452,43.4818,24097.0
2023-11-02 11:05:00,43.8,43.8,43.78,43.79,27987.0,43.4818,43.4818,43.4619,43.4718,27987.0
2023-11-02 11:10:00,43.78,43.8,43.78,43.78,54158.0,43.4619,43.4818,43.4619,43.4619,54158.0
2023-11-02 11:15:00,43.78,43.78,43.75,43.77,39169.0,43.4619,43.4619,43.4321,43.452,39169.0
2023-11-02 11:20:00,43.77,43.78,43.77,43.77,8395.0,43.452,43.4619,43.452,43.452,8395.0
2023-11-02 11:25:00,43.78,43.78,43.77,43.77,8853.0,43.4619,43.4619,43.452,43.452,8853.0
2023-11-02 11:30:00,43.77,43.79,43.77,43.79,10215.0,43.452,43.4718,43.452,43.4718,10215.0
2023-11-02 11:35:00,43.79,43.8,43.79,43.8,7665.0,43.4718,43.4818,43.4718,43.4818,7665.0
2023-11-02 11:40:00,43.8,43.81,43.79,43.8,17767.0,43.4818,43.4917,43.4718,43.4818,17767.0
2023-11-02 11:45:00,43.8,43.81,43.79,43.79,21203.0,43.4818,43.4917,43.4718,43.4718,21203.0
2023-11-02 11:50:00,43.8,43.8,43.76,43.77,15982.0,43.4818,43.4818,43.4421,43.452,15982.0
2023-11-02 11:55:00,43.77,43.78,43.76,43.77,14654.0,43.452,43.4619,43.4421,43.452,14654.0
2023-11-02 12:00:00,43.77,43.78,43.76,43.77,36213.0,43.452,43.4619,43.4421,43.452,36213.0
2023-11-02 12:05:00,43.77,43.77,43.75,43.76,34994.0,43.452,43.452,43.4321,43.4421,34994.0
2023-11-02 12:10:00,43.76,43.76,43.75,43.76,11969.0,43.4421,43.4421,43.4321,43.4421,11969.0
2023-11-02 12:15:00,43.76,43.77,43.74,43.76,40161.0,43.4421,43.452,43.4222,43.4421,40161.0
2023-11-02 12:20:00,43.76,43.76,43.75,43.76,5706.0,43.4421,43.4421,43.4321,43.4421,5706.0
2023-11-02 12:25:00,43.75,43.75,43.73,43.74,27010.0,43.4321,43.4321,43.4123,43.4222,27010.0
2023-11-02 12:30:00,43.75,43.77,43.74,43.76,20012.0,43.4321,43.452,43.4222,43.4421,20012.0
2023-11-02 12:35:00,43.77,43.77,43.76,43.77,6331.0,43.452,43.452,43.4421,43.452,6331.0
2023-11-02 12:40:00,43.77,43.78,43.77,43.77,10551.0,43.452,43.4619,43.452,43.452,10551.0
2023-11-02 12:45:00,43.78,43.79,43.77,43.79,14454.0,43.4619,43.4718,43.452,43.4718,14454.0
2023-11-02 12:50:00,43.79,43.79,43.78,43.79,5506.0,43.4718,43.4718,43.4619,43.4718,5506.0
2023-11-02 12:55:00,43.79,43.79,43.77,43.77,26132.0,43.4718,43.4718,43.452,43.452,26132.0
2023-11-02 13:00:00,43.77,43.78,43.77,43.77,8513.0,43.452,43.4619,43.452,43.452,8513.0
2023-11-02 13:05:00,43.77,43.78,43.77,43.78,10369.0,43.452,43.4619,43.452,43.4619,10369.0
2023-11-02 13:10:00,43.77,43.8,43.77,43.8,18214.0,43.452,43.4818,43.452,43.4818,18214.0
2023-11-02 13:15:00,43.8,43.8,43.79,43.8,3454.0,43.4818,43.4818,43.4718,43.4818,3454.0
2023-11-02 13:20:00,43.8,43.8,43.79,43.8,63209.0,43.4818,43.4818,43.4718,43.4818,63209.0
2023-11-02 13:25:00,43.8,43.8,43.79,43.8,5591.0,43.4818,43.4818,43.4718,43.4818,5591.0
2023-11-02 13:30:00,43.8,43.8,43.79,43.8,12676.0,43.4818,43.4818,43.4718,43.4818,12676.0
2023-11-02 13:35:00,43.8,43.8,43.79,43.79,10270.0,43.4818,43.4818,43.4718,43.4718,10270.0
2023-11-02 13:40:00,43.8,43.8,43.79,43.8,7783.0,43.4818,43.4818,43.4718,43.4818,7783.0
2023-11-02 13:45:00,43.8,43.8,43.79,43.8,6622.0,43.4818,43.4818,43.4718,43.4818,6622.0
2023-11-02 13:50:00,43.79,43.8,43.79,43.8,3542.0,43.4718,43.4818,43.4718,43.4818,3542.0
2023-11-02 13:55:00,43.8,43.8,43.79,43.8,12529.0,43.4818,43.4818,43.4718,43.4818,12529.0
2023-11-02 14:00:00,43.8,43.8,43.79,43.8,8276.0,43.4818,43.4818,43.4718,43.4818,8276.0
2023-11-02 14:05:00,43.8,43.8,43.79,43.8,22024.0,43.4818,43.4818,43.4718,43.4818,22024.0
2023-11-02 14:10:00,43.79,43.8,43.78,43.79,61129.0,43.4718,43.4818,43.4619,43.4718,61129.0
2023-11-02 14:15:00,43.79,43.79,43.78,43.79,11474.0,43.4718,43.4718,43.4619,43.4718,11474.0
2023-11-02 14:20:00,43.79,43.8,43.78,43.8,15393.0,43.4718,43.4818,43.4619,43.4818,15393.0
2023-11-02 14:25:00,43.8,43.8,43.79,43.8,10761.0,43.4818,43.4818,43.4718,43.4818,10761.0
2023-11-02 14:30:00,43.8,43.8,43.79,43.8,10432.0,43.4818,43.4818,43.4718,43.4818,10432.0
2023-11-02 14:35:00,43.8,43.81,43.79,43.8,51447.0,43.4818,43.4917,43.4718,43.4818,51447.0
2023-11-02 14:40:00,43.8,43.81,43.8,43.81,15297.0,43.4818,43.4917,43.4818,43.4917,15297.0
2023-11-02 14:45:00,43.81,43.81,43.8,43.81,21501.0,43.4917,43.4917,43.4818,43.4917,21501.0
2023-11-02 14:50:00,43.8,43.81,43.8,43.8,13440.0,43.4818,43.4917,43.4818,43.4818,13440.0
2023-11-02 14:55:00,43.81,43.81,43.8,43.81,13952.0,43.4917,43.4917,43.4818,43.4917,13952.0
2023-11-02 15:00:00,43.8,43.81,43.8,43.8,24286.0,43.4818,43.4917,43.4818,43.4818,24286.0
2023-11-02 15:05:00,43.81,43.81,43.8,43.8,6767.0,43.4917,43.4917,43.4818,43.4818,6767.0
2023-11-02 15:10:00,43.8,43.81,43.8,43.81,10799.0,43.4818,43.4917,43.4818,43.4917,10799.0
2023-11-02 15:15:00,43.8,43.81,43.8,43.81,19566.0,43.4818,43.4917,43.4818,43.4917,19566.0
2023-11-02 15:20:00,43.81,43.81,43.8,43.8,12790.0,43.4917,43.4917,43.4818,43.4818,12790.0
2023-11-02 15:25:00,43.8,43.81,43.8,43.8,10646.0,43.4818,43.4917,43.4818,43.4818,10646.0
2023-11-02 15:30:00,43.8,43.81,43.8,43.81,22281.0,43.4818,43.4917,43.4818,43.4917,22281.0
2023-11-02 15:35:00,43.8,43.82,43.8,43.82,28961.0,43.4818,43.5016,43.4818,43.5016,28961.0
2023-11-02 15:40:00,43.82,43.82,43.8,43.8,46748.0,43.5016,43.5016,43.4818,43.4818,46748.0
2023-11-02 15:45:00,43.8,43.81,43.8,43.8,25577.0,43.4818,43.4917,43.4818,43.4818,25577.0
2023-11-02 15:50:00,43.8,43.82,43.8,43.81,175885.0,43.4818,43.5016,43.4818,43.4917,175885.0
2023-11-02 15:55:00,43.81,43.82,43.8,43.81,104907.0,43.4917,43.5016,43.4818,43.4917,104907.0
2023-11-03 09:30:00,43.98,43.98,43.86,43.89,58725.0,43.6605,43.6605,43.5413,43.5711,58725.0
2023-11-03 09:35:00,43.89,43.94,43.89,43.94,48514.0,43.5711,43.6208,43.5711,43.6208,48514.0
2023-11-03 09:40:00,43.94,43.97,43.93,43.97,16064.0,43.6208,43.6505,43.6108,43.6505,16064.0
2023-11-03 09:45:00,43.97,44.03,43.96,44.02,93866.0,43.6505,43.7101,43.6406,43.7002,93866.0
2023-11-03 09:50:00,44.02,44.03,44.0,44.01,56555.0,43.7002,43.7101,43.6803,43.6903,56555.0
2023-11-03 09:55:00,44.01,44.03,44.01,44.02,32499.0,43.6903,43.7101,43.6903,43.7002,32499.0
2023-11-03 10:00:00,44.03,44.06,44.02,44.04,61489.0,43.7101,43.7399,43.7002,43.72,61489.0
2023-11-03 10:05:00,44.03,44.04,44.01,44.02,26779.0,43.7101,43.72,43.6903,43.7002,26779.0
2023-11-03 10:10:00,44.02,44.03,44.0,44.01,40525.0,43.7002,43.7101,43.6803,43.6903,40525.0
2023-11-03 10:15:00,44.01,44.03,43.99,44.03,60367.0,43.6903,43.7101,43.6704,43.7101,60367.0
2023-11-03 10:20:00,44.02,44.03,44.01,44.03,29563.0,43.7002,43.7101,43.6903,43.7101,29563.0
2023-11-03 10:25:00,44.03,44.03,43.98,44.0,63495.0,43.7101,43.7101,43.6605,43.6803,63495.0
2023-11-03 10:30:00,43.99,44.01,43.99,44.0,33590.0,43.6704,43.6903,43.6704,43.6803,33590.0
2023-11-03 10:35:00,44.01,44.03,43.99,44.02,13450.0,43.6903,43.7101,43.6704,43.7002,13450.0
2023-11-03 10:40:00,44.02,44.03,44.01,44.02,15557.0,43.7002,43.7101,43.6903,43.7002,15557.0
2023-11-03 10:45:00,44.02,44.05,44.01,44.04,28968.0,43.7002,43.73,43.6903,43.72,28968.0
2023-11-03 10:50:00,44.04,44.04,44.02,44.03,41674.0,43.72,43.72,43.7002,43.7101,41674.0
2023-11-03 10:55:00,44.03,44.06,44.03,44.06,11780.0,43.7101,43.7399,43.7101,43.7399,11780.0
2023-11-03 11:00:00,44.06,44.08,44.06,44.08,32286.0,43.7399,43.7597,43.7399,43.7597,32286.0
2023-11-03 11:05:00,44.08,44.09,44.06,44.07,51065.0,43.7597,43.7697,43.7399,43.7498,51065.0
2023-11-03 11:10:00,44.07,44.09,44.06,44.08,35576.0,43.7498,43.7697,43.7399,43.7597,35576.0
2023-11-03 11:15:00,44.08,44.09,44.08,44.09,8599.0,43.7597,43.7697,43.7597,43.7697,8599.0
2023-11-03 11:20:00,44.09,44.1,44.09,44.09,31386.0,43.7697,43.7796,43.7697,43.7697,31386.0
2023-11-03 11:25:00,44.1,44.1,44.09,44.09,40792.0,43.7796,43.7796,43.7697,43.7697,40792.0
2023-11-03 11:30:00,44.09,44.12,44.08,44.12,33692.0,43.7697,43.7995,43.7597,43.7995,33692.0
2023-11-03 11:35:00,44.12,44.12,44.11,44.12,3292.0,43.7995,43.7995,43.7895,43.7995,3292.0
2023-11-03 11:40:00,44.12,44.12,44.11,44.12,9944.0,43.7995,43.7995,43.7895,43.7995,9944.0
2023-11-03 11:45:00,44.12,44.14,44.12,44.14,20520.0,43.7995,43.8193,43.7995,43.8193,20520.0
2023-11-03 11:50:00,44.14,44.16,44.13,44.15,8942.0,43.8193,43.8392,43.8094,43.8292,8942.0
2023-11-03 11:55:00,44.16,44.16,44.15,44.16,3508.0,43.8392,43.8392,43.8292,43.8392,3508.0
2023-11-03 12:00:00,44.16,44.16,44.14,44.15,21173.0,43.8392,43.8392,43.8193,43.8292,21173.0
2023-11-03 12:05:00,44.15,44.15,44.14,44.15,27754.0,43.8292,43.8292,43.8193,43.8292,27754.0
2023-11-03 12:10:00,44.15,44.17,44.14,44.16,62855.0,43.8292,43.8491,43.8193,43.8392,62855.0
2023-11-03 12:15:00,44.16,44.17,44.15,44.16,65120.0,43.8392,43.8491,43.8292,43.8392,65120.0
2023-11-03 12:20:00,44.16,44.17,44.15,44.17,27674.0,43.8392,43.8491,43.8292,43.8491,27674.0
2023-11-03 12:25:00,44.17,44.18,44.16,44.16,8044.0,43.8491,43.859,43.8392,43.8392,8044.0
2023-11-03 12:30:00,44.16,44.16,44.14,44.16,31414.0,43.8392,43.8392,43.8193,43.8392,31414.0
2023-11-03 12:35:00,44.15,44.16,44.14,44.14,40436.0,43.8292,43.8392,43.8193,43.8193,40436.0
2023-11-03 12:40:00,44.15,44.15,44.13,44.15,103819.0,43.8292,43.8292,43.8094,43.8292,103819.0
2023-11-03 12:45:00,44.15,44.16,44.14,44.15,80541.0,43.8292,43.8392,43.8193,43.8292,80541.0
2023-11-03 12:50:00,44.15,44.16,44.15,44.16,28319.0,43.8292,43.8392,43.8292,43.8392,28319.0
2023-11-03 12:55:00,44.16,44.16,44.15,44.16,4300.0,43.8392,43.8392,43.8292,43.8392,4300.0
2023-11-03 13:00:00,44.15,44.17,44.15,44.17,27545.0,43.8292,43.8491,43.8292,43.8491,27545.0
2023-11-03 13:05:00,44.16,44.17,44.15,44.15,10154.0,43.8392,43.8491,43.8292,43.8292,10154.0
2023-11-03 13:10:00,44.15,44.15,44.12,44.13,29253.0,43.8292,43.8292,43.7995,43.8094,29253.0
2023-11-03 13:15:00,44.13,44.14,44.12,44.13,35124.0,43.8094,43.8193,43.7995,43.8094,35124.0
2023-11-03 13:20:00,44.13,44.13,44.1,44.11,4924.0,43.8094,43.8094,43.7796,43.7895,4924.0
2023-11-03 13:25:00,44.11,44.11,44.1,44.11,2345.0,43.7895,43.7895,43.7796,43.7895,2345.0
2023-11-03 13:30:00,44.11,44.12,44.11,44.12,13586.0,43.7895,43.7995,43.7895,43.7995,13586.0
2023-11-03 13:35:00,44.12,44.13,44.11,44.12,5570.0,43.7995,43.8094,43.7895,43.7995,5570.0
2023-11-03 13:40:00,44.12,44.12,44.11,44.11,4191.0,43.7995,43.7995,43.7895,43.7895,4191.0
2023-11-03 13:45:00,44.12,44.12,44.11,44.12,5951.0,43.7995,43.7995,43.7895,43.7995,5951.0
2023-11-03 13:50:00,44.12,44.13,44.11,44.13,20358.0,43.7995,43.8094,43.7895,43.8094,20358.0
2023-11-03 13:55:00,44.12,44.16,44.12,44.15,21466.0,43.7995,43.8392,43.7995,43.8292,21466.0
2023-11-03 14:00:00,44.16,44.16,44.14,44.15,56462.0,43.8392,43.8392,43.8193,43.8292,56462.0
2023-11-03 14:05:00,44.15,44.17,44.14,44.16,24499.0,43.8292,43.8491,43.8193,43.8392,24499.0
2023-11-03 14:10:00,44.17,44.18,44.17,44.17,10782.0,43.8491,43.859,43.8491,43.8491,10782.0
2023-11-03 14:15:00,44.18,44.18,44.17,44.18,5711.0,43.859,43.859,43.8491,43.859,5711.0
2023-11-03 14:20:00,44.18,44.18,44.17,44.18,8328.0,43.859,43.859,43.8491,43.859,8328.0
2023-11-03 14:25:00,44.17,44.19,44.17,44.19,18986.0,43.8491,43.8689,43.8491,43.8689,18986.0
2023-11-03 14:30:00,44.19,44.19,44.18,44.19,8266.0,43.8689,43.8689,43.859,43.8689,8266.0
2023-11-03 14:35:00,44.19,44.19,44.18,44.19,7086.0,43.8689,43.8689,43.859,43.8689,7086.0
2023-11-03 14:40:00,44.19,44.2,44.18,44.19,33790.0,43.8689,43.8789,43.859,43.8689,33790.0
2023-11-03 14:45:00,44.19,44.19,44.18,44.19,4796.0,43.8689,43.8689,43.859,43.8689,4796.0
2023-11-03 14:50:00,44.19,44.2,44.18,44.2,22191.0,43.8689,43.8789,43.859,43.8789,22191.0
2023-11-03 14:55:00,44.19,44.2,44.18,44.19,5286.0,43.8689,43.8789,43.859,43.8689,5286.0
2023-11-03 15:00:00,44.18,44.19,44.18,44.19,18777.0,43.859,43.8689,43.859,43.8689,18777.0
2023-11-03 15:05:00,44.19,44.2,44.17,44.18,20592.0,43.8689,43.8789,43.8491,43.859,20592.0
2023-11-03 15:10:00,44.17,44.18,44.16,44.18,46269.0,43.8491,43.859,43.8392,43.859,46269.0
2023-11-03 15:15:00,44.18,44.18,44.16,44.16,11350.0,43.859,43.859,43.8392,43.8392,11350.0
2023-11-03 15:20:00,44.16,44.18,44.16,44.17,6686.0,43.8392,43.859,43.8392,43.8491,6686.0
2023-11-03 15:25:00,44.17,44.18,44.17,44.17,9773.0,43.8491,43.859,43.8491,43.8491,9773.0
2023-11-03 15:30:00,44.17,44.17,44.15,44.16,33568.0,43.8491,43.8491,43.8292,43.8392,33568.0
2023-11-03 15:35:00,44.16,44.17,44.15,44.16,39105.0,43.8392,43.8491,43.8292,43.8392,39105.0
2023-11-03 15:40:00,44.16,44.17,44.16,44.16,17621.0,43.8392,43.8491,43.8392,43.8392,17621.0
2023-11-03 15:45:00,44.16,44.17,44.15,44.15,97679.0,43.8392,43.8491,43.8292,43.8292,97679.0
2023-11-03 15:50:00,44.16,44.16,44.14,44.14,100290.0,43.8392,43.8392,43.8193,43.8193,100290.0
2023-11-03 15:55:00,44.14,44.15,44.12,44.13,170588.0,43.8193,43.8292,43.7995,43.8094,170588.0
2023-11-06 09:30:00,44.21,44.28,44.11,44.19,36930.0,43.8888,43.9583,43.7895,43.8689,36930.0
2023-11-06 09:35:00,44.19,44.24,44.18,44.23,24675.0,43.8689,43.9186,43.859,43.9087,24675.0
2023-11-06 09:40:00,44.22,44.25,44.22,44.25,31421.0,43.8987,43.9285,43.8987,43.9285,31421.0
2023-11-06 09:45:00,44.24,44.24,44.17,44.19,548392.0,43.9186,43.9186,43.8491,43.8689,548392.0
2023-11-06 09:50:00,44.19,44.2,44.17,44.19,39563.0,43.8689,43.8789,43.8491,43.8689,39563.0
2023-11-06 09:55:00,44.19,44.2,44.18,44.2,59441.0,43.8689,43.8789,43.859,43.8789,59441.0
2023-11-06 10:00:00,44.2,44.21,44.18,44.2,67482.0,43.8789,43.8888,43.859,43.8789,67482.0
2023-11-06 10:05:00,44.19,44.21,44.19,44.2,43466.0,43.8689,43.8888,43.8689,43.8789,43466.0
2023-11-06 10:10:00,44.2,44.2,44.17,44.18,27084.0,43.8789,43.8789,43.8491,43.859,27084.0
2023-11-06 10:15:00,44.17,44.19,44.17,44.19,19241.0,43.8491,43.8689,43.8491,43.8689,19241.0
2023-11-06 10:20:00,44.19,44.21,44.18,44.2,21461.0,43.8689,43.8888,43.859,43.8789,21461.0
2023-11-06 10:25:00,44.2,44.2,44.18,44.19,8660.0,43.8789,43.8789,43.859,43.8689,8660.0
2023-11-06 10:30:00,44.19,44.19,44.18,44.19,9550.0,43.8689,43.8689,43.859,43.8689,9550.0
2023-11-06 10:35:00,44.19,44.21,44.18,44.21,14919.0,43.8689,43.8888,43.859,43.8888,14919.0
2023-11-06 10:40:00,44.2,44.22,44.19,44.2,30456.0,43.8789,43.8987,43.8689,43.8789,30456.0
2023-11-06 10:45:00,44.19,44.2,44.17,44.19,140003.0,43.8689,43.8789,43.8491,43.8689,140003.0
2023-11-06 10:50:00,44.19,44.21,44.18,44.2,24258.0,43.8689,43.8888,43.859,43.8789,24258.0
2023-11-06 10:55:00,44.2,44.2,44.18,44.2,8594.0,43.8789,43.8789,43.859,43.8789,8594.0
2023-11-06 11:00:00,44.2,44.21,44.2,44.21,9795.0,43.8789,43.8888,43.8789,43.8888,9795.0
2023-11-06 11:05:00,44.21,44.22,44.2,44.21,8876.0,43.8888,43.8987,43.8789,43.8888,8876.0
2023-11-06 11:10:00,44.22,44.22,44.19,44.2,26791.0,43.8987,43.8987,43.8689,43.8789,26791.0
2023-11-06 11:15:00,44.2,44.2,44.19,44.2,2182.0,43.8789,43.8789,43.8689,43.8789,2182.0
2023-11-06 11:20:00,44.2,44.2,44.16,44.16,14290.0,43.8789,43.8789,43.8392,43.8392,14290.0
2023-11-06 11:25:00,44.17,44.18,44.16,44.16,8481.0,43.8491,43.859,43.8392,43.8392,8481.0
2023-11-06 11:30:00,44.16,44.17,44.15,44.16,7691.0,43.8392,43.8491,43.8292,43.8392,7691.0
2023-11-06 11:35:00,44.16,44.17,44.15,44.17,6648.0,43.8392,43.8491,43.8292,43.8491,6648.0
2023-11-06 11:40:00,44.16,44.17,44.15,44.16,10009.0,43.8392,43.8491,43.8292,43.8392,10009.0
2023-11-06 11:45:00,44.16,44.16,44.14,44.15,6053.0,43.8392,43.8392,43.8193,43.8292,6053.0
2023-11-06 11:50:00,44.15,44.18,44.14,44.18,127360.0,43.8292,43.859,43.8193,43.859,127360.0
2023-11-06 11:55:00,44.18,44.2,44.17,44.19,13983.0,43.859,43.8789,43.8491,43.8689,13983.0
2023-11-06 12:00:00,44.19,44.2,44.17,44.18,34927.0,43.8689,43.8789,43.8491,43.859,34927.0
2023-11-06 12:05:00,44.18,44.19,44.18,44.19,5808.0,43.859,43.8689,43.859,43.8689,5808.0
2023-11-06 12:10:00,44.19,44.19,44.17,44.18,11604.0,43.8689,43.8689,43.8491,43.859,11604.0
2023-11-06 12:15:00,44.18,44.18,44.17,44.17,10397.0,43.859,43.859,43.8491,43.8491,10397.0
2023-11-06 12:20:00,44.17,44.18,44.15,44.17,27692.0,43.8491,43.859,43.8292,43.8491,27692.0
2023-11-06 12:25:00,44.16,44.16,44.15,44.15,2987.0,43.8392,43.8392,43.8292,43.8292,2987.0
2023-11-06 12:30:00,44.16,44.17,44.15,44.16,4520.0,43.8392,43.8491,43.8292,43.8392,4520.0
2023-11-06 12:35:00,44.16,44.16,44.15,44.16,2272.0,43.8392,43.8392,43.8292,43.8392,2272.0
2023-11-06 12:40:00,44.16,44.16,44.14,44.15,9693.0,43.8392,43.8392,43.8193,43.8292,9693.0
2023-11-06 12:45:00,44.15,44.15,44.14,44.15,5283.0,43.8292,43.8292,43.8193,43.8292,5283.0
2023-11-06 12:50:00,44.14,44.15,44.13,44.14,10562.0,43.8193,43.8292,43.8094,43.8193,10562.0
2023-11-06 12:55:00,44.14,44.16,44.13,44.15,14145.0,43.8193,43.8392,43.8094,43.8292,14145.0
2023-11-06 13:00:00,44.16,44.16,44.14,44.14,14785.0,43.8392,43.8392,43.8193,43.8193,14785.0
2023-11-06 13:05:00,44.14,44.15,44.13,44.14,15103.0,43.8193,43.8292,43.8094,43.8193,15103.0
2023-11-06 13:10:00,44.14,44.14,44.13,44.13,3697.0,43.8193,43.8193,43.8094,43.8094,3697.0
2023-11-06 13:15:00,44.13,44.13,44.11,44.11,14033.0,43.8094,43.8094,43.7895,43.7895,14033.0
2023-11-06 13:20:00,44.12,44.12,44.1,44.12,20935.0,43.7995,43.7995,43.7796,43.7995,20935.0
2023-11-06 13:25:00,44.13,44.13,44.12,44.13,7147.0,43.8094,43.8094,43.7995,43.8094,7147.0
2023-11-06 13:30:00,44.13,44.14,44.12,44.14,5454.0,43.8094,43.8193,43.7995,43.8193,5454.0
2023-11-06 13:35:00,44.13,44.14,44.13,44.14,3068.0,43.8094,43.8193,43.8094,43.8193,3068.0
2023-11-06 13:40:00,44.13,44.14,44.13,44.13,11382.0,43.8094,43.8193,43.8094,43.8094,11382.0
2023-11-06 13:45:00,44.14,44.14,44.12,44.12,5198.0,43.8193,43.8193,43.7995,43.7995,5198.0
2023-11-06 13:50:00,44.13,44.13,44.11,44.12,4961.0,43.8094,43.8094,43.7895,43.7995,4961.0
2023-11-06 13:55:00,44.11,44.12,44.11,44.12,32693.0,43.7895,43.7995,43.7895,43.7995,32693.0
2023-11-06 14:00:00,44.13,44.13,44.11,44.12,23905.0,43.8094,43.8094,43.7895,43.7995,23905.0
2023-11-06 14:05:00,44.12,44.12,44.1,44.11,4558.0,43.7995,43.7995,43.7796,43.7895,4558.0
2023-11-06 14:10:00,44.1,44.11,44.1,44.11,8908.0,43.7796,43.7895,43.7796,43.7895,8908.0
2023-11-06 14:15:00,44.1,44.11,44.1,44.11,4920.0,43.7796,43.7895,43.7796,43.7895,4920.0
2023-11-06 14:20:00,44.11,44.11,44.1,44.11,6113.0,43.7895,43.7895,43.7796,43.7895,6113.0
2023-11-06 14:25:00,44.11,44.12,44.1,44.12,4674.0,43.7895,43.7995,43.7796,43.7995,4674.0
2023-11-06 14:30:00,44.12,44.14,44.11,44.14,4517.0,43.7995,43.8193,43.7895,43.8193,4517.0
2023-11-06 14:35:00,44.14,44.14,44.13,44.13,20038.0,43.8193,43.8193,43.8094,43.8094,20038.0
2023-11-06 14:40:00,44.14,44.15,44.13,44.15,12486.0,43.8193,43.8292,43.8094,43.8292,12486.0
2023-11-06 14:45:00,44.15,44.15,44.14,44.15,8160.0,43.8292,43.8292,43.8193,43.8292,8160.0
2023-11-06 14:50:00,44.15,44.16,44.14,44.16,9232.0,43.8292,43.8392,43.8193,43.8392,9232.0
2023-11-06 14:55:00,44.16,44.17,44.15,44.16,27510.0,43.8392,43.8491,43.8292,43.8392,27510.0
2023-11-06 15:00:00,44.16,44.17,44.16,44.16,8441.0,43.8392,43.8491,43.8392,43.8392,8441.0
2023-11-06 15:05:00,44.16,44.17,44.15,44.16,13750.0,43.8392,43.8491,43.8292,43.8392,13750.0
2023-11-06 15:10:00,44.16,44.16,44.15,44.16,20372.0,43.8392,43.8392,43.8292,43.8392,20372.0
2023-11-06 15:15:00,44.16,44.16,44.15,44.15,10408.0,43.8392,43.8392,43.8292,43.8292,10408.0
2023-11-06 15:20:00,44.15,44.16,44.15,44.15,5168.0,43.8292,43.8392,43.8292,43.8292,5168.0
2023-11-06 15:25:00,44.15,44.16,44.15,44.16,26469.0,43.8292,43.8392,43.8292,43.8392,26469.0
2023-11-06 15:30:00,44.16,44.16,44.15,44.16,33872.0,43.8392,43.8392,43.8292,43.8392,33872.0
2023-11-06 15:35:00,44.15,44.16,44.15,44.15,30476.0,43.8292,43.8392,43.8292,43.8292,30476.0
2023-11-06 15:40:00,44.16,44.16,44.15,44.16,42194.0,43.8392,43.8392,43.8292,43.8392,42194.0
2023-11-06 15:45:00,44.15,44.16,44.15,44.16,104084.0,43.8292,43.8392,43.8292,43.8392,104084.0
2023-11-06 15:50:00,44.16,44.16,44.15,44.16,49227.0,43.8392,43.8392,43.8292,43.8392,49227.0
2023-11-06 15:55:00,44.15,44.19,44.15,44.18,184201.0,43.8292,43.8689,43.8292,43.859,184201.0
2023-11-07 09:30:00,44.13,44.19,44.06,44.07,75186.0,43.8094,43.8689,43.7399,43.7498,75186.0
2023-11-07 09:35:00,44.07,44.07,44.04,44.05,66265.0,43.7498,43.7498,43.72,43.73,66265.0
2023-11-07 09:40:00,44.05,44.07,44.04,44.06,26913.0,43.73,43.7498,43.72,43.7399,26913.0
2023-11-07 09:45:00,44.06,44.07,44.04,44.05,19239.0,43.7399,43.7498,43.72,43.73,19239.0
2023-11-07 09:50:00,44.06,44.08,44.05,44.07,38943.0,43.7399,43.7597,43.73,43.7498,38943.0
2023-11-07 09:55:00,44.08,44.11,44.08,44.11,27969.0,43.7597,43.7895,43.7597,43.7895,27969.0
2023-11-07 10:00:00,44.11,44.13,44.1,44.11,64365.0,43.7895,43.8094,43.7796,43.7895,64365.0
2023-11-07 10:05:00,44.12,44.12,44.09,44.09,23689.0,43.7995,43.7995,43.7697,43.7697,23689.0
2023-11-07 10:10:00,44.09,44.11,44.08,44.1,26871.0,43.7697,43.7895,43.7597,43.7796,26871.0
2023-11-07 10:15:00,44.1,44.12,44.08,44.12,42160.0,43.7796,43.7995,43.7597,43.7995,42160.0
2023-11-07 10:20:00,44.11,44.12,44.09,44.11,14571.0,43.7895,43.7995,43.7697,43.7895,14571.0
2023-11-07 10:25:00,44.11,44.13,44.1,44.13,45813.0,43.7895,43.8094,43.7796,43.8094,45813.0
2023-11-07 10:30:00,44.13,44.16,44.12,44.15,27516.0,43.8094,43.8392,43.7995,43.8292,27516.0
2023-11-07 10:35:00,44.14,44.15,44.14,44.15,10995.0,43.8193,43.8292,43.8193,43.8292,10995.0
2023-11-07 10:40:00,44.15,44.16,44.14,44.16,33517.0,43.8292,43.8392,43.8193,43.8392,33517.0
2023-11-07 10:45:00,44.16,44.18,44.14,44.18,16255.0,43.8392,43.859,43.8193,43.859,16255.0
2023-11-07 10:50:00,44.18,44.2,44.17,44.2,32798.0,43.859,43.8789,43.8491,43.8789,32798.0
2023-11-07 10:55:00,44.2,44.22,44.2,44.22,24231.0,43.8789,43.8987,43.8789,43.8987,24231.0
2023-11-07 11:00:00,44.22,44.24,44.21,44.23,73426.0,43.8987,43.9186,43.8888,43.9087,73426.0
2023-11-07 11:05:00,44.23,44.23,44.21,44.23,13537.0,43.9087,43.9087,43.8888,43.9087,13537.0
2023-11-07 11:10:00,44.23,44.23,44.19,44.22,80911.0,43.9087,43.9087,43.8689,43.8987,80911.0
2023-11-07 11:15:00,44.21,44.22,44.2,44.2,10958.0,43.8888,43.8987,43.8789,43.8789,10958.0
2023-11-07 11:20:00,44.2,44.21,44.2,44.21,4418.0,43.8789,43.8888,43.8789,43.8888,4418.0
2023-11-07 11:25:00,44.21,44.21,44.19,44.2,25278.0,43.8888,43.8888,43.8689,43.8789,25278.0
2023-11-07 11:30:00,44.21,44.23,44.21,44.23,15239.0,43.8888,43.9087,43.8888,43.9087,15239.0
2023-11-07 11:35:00,44.23,44.24,44.22,44.23,32351.0,43.9087,43.9186,43.8987,43.9087,32351.0
2023-11-07 11:40:00,44.22,44.23,44.22,44.23,31505.0,43.8987,43.9087,43.8987,43.9087,31505.0
2023-11-07 11:45:00,44.23,44.23,44.19,44.2,33775.0,43.9087,43.9087,43.8689,43.8789,33775.0
2023-11-07 11:50:00,44.2,44.21,44.19,44.2,45719.0,43.8789,43.8888,43.8689,43.8789,45719.0
2023-11-07 11:55:00,44.2,44.21,44.19,44.21,139618.0,43.8789,43.8888,43.8689,43.8888,139618.0
2023-11-07 12:00:00,44.2,44.21,44.17,44.17,51240.0,43.8789,43.8888,43.8491,43.8491,51240.0
2023-11-07 12:05:00,44.17,44.18,44.16,44.18,19917.0,43.8491,43.859,43.8392,43.859,19917.0
2023-11-07 12:10:00,44.18,44.18,44.16,44.16,8301.0,43.859,43.859,43.8392,43.8392,8301.0
2023-11-07 12:15:00,44.17,44.18,44.16,44.17,19474.0,43.8491,43.859,43.8392,43.8491,19474.0
2023-11-07 12:20:00,44.17,44.19,44.17,44.19,48622.0,43.8491,43.8689,43.8491,43.8689,48622.0
2023-11-07 12:25:00,44.2,44.2,44.18,44.19,23882.0,43.8789,43.8789,43.859,43.8689,23882.0
2023-11-07 12:30:00,44.18,44.19,44.16,44.19,31150.0,43.859,43.8689,43.8392,43.8689,31150.0
2023-11-07 12:35:00,44.18,44.19,44.17,44.19,5847.0,43.859,43.8689,43.8491,43.8689,5847.0
2023-11-07 12:40:00,44.18,44.19,44.18,44.19,1172.0,43.859,43.8689,43.859,43.8689,1172.0
2023-11-07 12:45:00,44.19,44.2,44.18,44.19,31006.0,43.8689,43.8789,43.859,43.8689,31006.0
2023-11-07 12:50:00,44.19,44.2,44.18,44.19,17172.0,43.8689,43.8789,43.859,43.8689,17172.0
2023-11-07 12:55:00,44.19,44.2,44.18,44.2,9455.0,43.8689,43.8789,43.859,43.8789,9455.0
2023-11-07 13:00:00,44.19,44.22,44.19,44.21,20610.0,43.8689,43.8987,43.8689,43.8888,20610.0
2023-11-07 13:05:00,44.21,44.23,44.2,44.22,20420.0,43.8888,43.9087,43.8789,43.8987,20420.0
2023-11-07 13:10:00,44.22,44.22,44.21,44.21,4520.0,43.8987,43.8987,43.8888,43.8888,4520.0
2023-11-07 13:15:00,44.22,44.23,44.21,44.22,19186.0,43.8987,43.9087,43.8888,43.8987,19186.0
2023-11-07 13:20:00,44.22,44.22,44.2,44.21,10564.0,43.8987,43.8987,43.8789,43.8888,10564.0
2023-11-07 13:25:00,44.21,44.22,44.21,44.22,215.0,43.8888,43.8987,43.8888,43.8987,215.0
2023-11-07 13:30:00,44.22,44.22,44.21,44.22,12961.0,43.8987,43.8987,43.8888,43.8987,12961.0
2023-11-07 13:35:00,44.22,44.23,44.21,44.23,6087.0,43.8987,43.9087,43.8888,43.9087,6087.0
2023-11-07 13:40:00,44.23,44.24,44.22,44.23,16903.0,43.9087,43.9186,43.8987,43.9087,16903.0
2023-11-07 13:45:00,44.23,44.25,44.23,44.24,50016.0,43.9087,43.9285,43.9087,43.9186,50016.0
2023-11-07 13:50:00,44.24,44.24,44.23,44.23,5184.0,43.9186,43.9186,43.9087,43.9087,5184.0
2023-11-07 13:55:00,44.24,44.24,44.22,44.24,17822.0,43.9186,43.9186,43.8987,43.9186,17822.0
2023-11-07 14:00:00,44.24,44.25,44.24,44.24,4604.0,43.9186,43.9285,43.9186,43.9186,4604.0
2023-11-07 14:05:00,44.24,44.25,44.22,44.23,13518.0,43.9186,43.9285,43.8987,43.9087,13518.0
2023-11-07 14:10:00,44.23,44.24,44.22,44.23,7920.0,43.9087,43.9186,43.8987,43.9087,7920.0
2023-11-07 14:15:00,44.23,44.24,44.23,44.24,24686.0,43.9087,43.9186,43.9087,43.9186,24686.0
2023-11-07 14:20:00,44.23,44.25,44.23,44.24,8657.0,43.9087,43.9285,43.9087,43.9186,8657.0
2023-11-07 14:25:00,44.25,44.25,44.23,44.24,14923.0,43.9285,43.9285,43.9087,43.9186,14923.0
2023-11-07 14:30:00,44.23,44.25,44.23,44.25,10059.0,43.9087,43.9285,43.9087,43.9285,10059.0
2023-11-07 14:35:00,44.25,44.25,44.23,44.25,16610.0,43.9285,43.9285,43.9087,43.9285,16610.0
2023-11-07 14:40:00,44.25,44.25,44.23,44.23,32138.0,43.9285,43.9285,43.9087,43.9087,32138.0
2023-11-07 14:45:00,44.23,44.25,44.23,44.25,2674.0,43.9087,43.9285,43.9087,43.9285,2674.0
2023-11-07 14:50:00,44.24,44.24,44.23,44.24,9808.0,43.9186,43.9186,43.9087,43.9186,9808.0
2023-11-07 14:55:00,44.24,44.24,44.23,44.24,8117.0,43.9186,43.9186,43.9087,43.9186,8117.0
2023-11-07 15:00:00,44.23,44.25,44.23,44.23,14049.0,43.9087,43.9285,43.9087,43.9087,14049.0
2023-11-07 15:05:00,44.23,44.24,44.23,44.23,8045.0,43.9087,43.9186,43.9087,43.9087,8045.0
2023-11-07 15:10:00,44.23,44.24,44.22,44.23,17068.0,43.9087,43.9186,43.8987,43.9087,17068.0
2023-11-07 15:15:00,44.24,44.24,44.23,44.23,5934.0,43.9186,43.9186,43.9087,43.9087,5934.0
2023-11-07 15:20:00,44.24,44.24,44.22,44.23,16706.0,43.9186,43.9186,43.8987,43.9087,16706.0
2023-11-07 15:25:00,44.23,44.24,44.22,44.24,27388.0,43.9087,43.9186,43.8987,43.9186,27388.0
2023-11-07 15:30:00,44.24,44.24,44.23,44.23,6172.0,43.9186,43.9186,43.9087,43.9087,6172.0
2023-11-07 15:35:00,44.23,44.25,44.23,44.25,34213.0,43.9087,43.9285,43.9087,43.9285,34213.0
2023-11-07 15:40:00,44.25,44.25,44.24,44.25,10626.0,43.9285,43.9285,43.9186,43.9285,10626.0
2023-11-07 15:45:00,44.25,44.25,44.23,44.23,33967.0,43.9285,43.9285,43.9087,43.9087,33967.0
2023-11-07 15:50:00,44.23,44.23,44.21,44.22,56496.0,43.9087,43.9087,43.8888,43.8987,56496.0
2023-11-07 15:55:00,44.22,44.24,44.2,44.23,241561.0,43.8987,43.9186,43.8789,43.9087,241561.0
2023-11-08 09:30:00,44.31,44.31,44.24,44.26,42755.0,43.9881,43.9881,43.9186,43.9384,42755.0
2023-11-08 09:35:00,44.25,44.29,44.22,44.29,55146.0,43.9285,43.9682,43.8987,43.9682,55146.0
2023-11-08 09:40:00,44.28,44.3,44.27,44.3,36803.0,43.9583,43.9781,43.9484,43.9781,36803.0
2023-11-08 09:45:00,44.3,44.31,44.28,44.3,38191.0,43.9781,43.9881,43.9583,43.9781,38191.0
2023-11-08 09:50:00,44.3,44.33,44.29,44.33,25595.0,43.9781,44.0079,43.9682,44.0079,25595.0
2023-11-08 09:55:00,44.33,44.34,44.32,44.33,47228.0,44.0079,44.0179,43.998,44.0079,47228.0
2023-11-08 10:00:00,44.33,44.36,44.3,44.32,721029.0,44.0079,44.0377,43.9781,43.998,721029.0
2023-11-08 10:05:00,44.32,44.34,44.31,44.34,41196.0,43.998,44.0179,43.9881,44.0179,41196.0
2023-11-08 10:10:00,44.34,44.35,44.31,44.32,58356.0,44.0179,44.0278,43.9881,43.998,58356.0
2023-11-08 10:15:00,44.32,44.32,44.3,44.32,39150.0,43.998,43.998,43.9781,43.998,39150.0
2023-11-08 10:20:00,44.32,44.32,44.28,44.31,64877.0,43.998,43.998,43.9583,43.9881,64877.0
2023-11-08 10:25:00,44.3,44.32,44.3,44.31,44044.0,43.9781,43.998,43.9781,43.9881,44044.0
2023-11-08 10:30:00,44.31,44.33,44.31,44.32,66168.0,43.9881,44.0079,43.9881,43.998,66168.0
2023-11-08 10:35:00,44.32,44.32,44.3,44.3,12079.0,43.998,43.998,43.9781,43.9781,12079.0
2023-11-08 10:40:00,44.3,44.31,44.29,44.3,7890.0,43.9781,43.9881,43.9682,43.9781,7890.0
2023-11-08 10:45:00,44.3,44.31,44.29,44.3,17426.0,43.9781,43.9881,43.9682,43.9781,17426.0
2023-11-08 10:50:00,44.3,44.3,44.28,44.29,31648.0,43.9781,43.9781,43.9583,43.9682,31648.0
2023-11-08 10:55:00,44.29,44.3,44.28,44.29,27283.0,43.9682,43.9781,43.9583,43.9682,27283.0
2023-11-08 11:00:00,44.3,44.3,44.29,44.3,4000.0,43.9781,43.9781,43.9682,43.9781,4000.0
2023-11-08 11:05:00,44.3,44.3,44.27,44.27,38705.0,43.9781,43.9781,43.9484,43.9484,38705.0
2023-11-08 11:10:00,44.28,44.31,44.27,44.3,12923.0,43.9583,43.9881,43.9484,43.9781,12923.0
2023-11-08 11:15:00,44.31,44.32,44.3,44.32,18420.0,43.9881,43.998,43.9781,43.998,18420.0
2023-11-08 11:20:00,44.32,44.32,44.3,44.3,10180.0,43.998,43.998,43.9781,43.9781,10180.0
2023-11-08 11:25:00,44.3,44.33,44.3,44.32,15512.0,43.9781,44.0079,43.9781,43.998,15512.0
2023-11-08 11:30:00,44.32,44.33,44.31,44.33,21275.0,43.998,44.0079,43.9881,44.0079,21275.0
2023-11-08 11:35:00,44.33,44.33,44.31,44.32,20832.0,44.0079,44.0079,43.9881,43.998,20832.0
2023-11-08 11:40:00,44.32,44.33,44.31,44.33,31972.0,43.998,44.0079,43.9881,44.0079,31972.0
2023-11-08 11:45:00,44.33,44.34,44.32,44.33,17165.0,44.0079,44.0179,43.998,44.0079,17165.0
2023-11-08 11:50:00,44.32,44.33,44.31,44.32,11740.0,43.998,44.0079,43.9881,43.998,11740.0
2023-11-08 11:55:00,44.32,44.32,44.3,44.3,16736.0,43.998,43.998,43.9781,43.9781,16736.0
2023-11-08 12:00:00,44.3,44.31,44.28,44.28,13499.0,43.9781,43.9881,43.9583,43.9583,13499.0
2023-11-08 12:05:00,44.28,44.29,44.25,44.25,21854.0,43.9583,43.9682,43.9285,43.9285,21854.0
2023-11-08 12:10:00,44.25,44.28,44.25,44.27,19285.0,43.9285,43.9583,43.9285,43.9484,19285.0
2023-11-08 12:15:00,44.28,44.29,44.27,44.27,12708.0,43.9583,43.9682,43.9484,43.9484,12708.0
2023-11-08 12:20:00,44.27,44.28,44.26,44.27,117464.0,43.9484,43.9583,43.9384,43.9484,117464.0
2023-11-08 12:25:00,44.27,44.27,44.26,44.27,19906.0,43.9484,43.9484,43.9384,43.9484,19906.0
2023-11-08 12:30:00,44.27,44.27,44.25,44.25,19493.0,43.9484,43.9484,43.9285,43.9285,19493.0
2023-11-08 12:35:00,44.25,44.28,44.25,44.27,17491.0,43.9285,43.9583,43.9285,43.9484,17491.0
2023-11-08 12:40:00,44.27,44.28,44.27,44.27,24682.0,43.9484,43.9583,43.9484,43.9484,24682.0
2023-11-08 12:45:00,44.28,44.28,44.27,44.27,20351.0,43.9583,43.9583,43.9484,43.9484,20351.0
2023-11-08 12:50:00,44.27,44.28,44.26,44.27,7097.0,43.9484,43.9583,43.9384,43.9484,7097.0
2023-11-08 12:55:00,44.27,44.28,44.26,44.27,7903.0,43.9484,43.9583,43.9384,43.9484,7903.0
2023-11-08 13:00:00,44.27,44.3,44.27,44.29,33150.0,43.9484,43.9781,43.9484,43.9682,33150.0
2023-11-08 13:05:00,44.29,44.31,44.28,44.29,16365.0,43.9682,43.9881,43.9583,43.9682,16365.0
2023-11-08 13:10:00,44.29,44.29,44.26,44.27,20769.0,43.9682,43.9682,43.9384,43.9484,20769.0
2023-11-08 13:15:00,44.27,44.27,44.25,44.26,11415.0,43.9484,43.9484,43.9285,43.9384,11415.0
2023-11-08 13:20:00,44.26,44.28,44.25,44.28,11401.0,43.9384,43.9583,43.9285,43.9583,11401.0
2023-11-08 13:25:00,44.28,44.29,44.28,44.29,7287.0,43.9583,43.9682,43.9583,43.9682,7287.0
2023-11-08 13:30:00,44.29,44.3,44.28,44.29,9133.0,43.9682,43.9781,43.9583,43.9682,9133.0
2023-11-08 13:35:00,44.29,44.3,44.28,44.29,26187.0,43.9682,43.9781,43.9583,43.9682,26187.0
2023-11-08 13:40:00,44.29,44.3,44.29,44.3,5540.0,43.9682,43.9781,43.9682,43.9781,5540.0
2023-11-08 13:45:00,44.3,44.31,44.29,44.3,14129.0,43.9781,43.9881,43.9682,43.9781,14129.0
2023-11-08 13:50:00,44.3,44.31,44.29,44.3,10500.0,43.9781,43.9881,43.9682,43.9781,10500.0
2023-11-08 13:55:00,44.3,44.31,44.29,44.3,9404.0,43.9781,43.9881,43.9682,43.9781,9404.0
2023-11-08 14:00:00,44.3,44.32,44.29,44.32,9916.0,43.9781,43.998,43.9682,43.998,9916.0
2023-11-08 14:05:00,44.32,44.32,44.31,44.32,3885.0,43.998,43.998,43.9881,43.998,3885.0
2023-11-08 14:10:00,44.32,44.32,44.31,44.32,3960.0,43.998,43.998,43.9881,43.998,3960.0
2023-11-08 14:15:00,44.32,44.32,44.31,44.31,6131.0,43.998,43.998,43.9881,43.9881,6131.0
2023-11-08 14:20:00,44.31,44.32,44.31,44.31,9799.0,43.9881,43.998,43.9881,43.9881,9799.0
2023-11-08 14:25:00,44.31,44.31,44.3,44.3,10278.0,43.9881,43.9881,43.9781,43.9781,10278.0
2023-11-08 14:30:00,44.3,44.3,44.29,44.3,62234.0,43.9781,43.9781,43.9682,43.9781,62234.0
2023-11-08 14:35:00,44.3,44.3,44.29,44.3,13461.0,43.9781,43.9781,43.9682,43.9781,13461.0
2023-11-08 14:40:00,44.3,44.3,44.29,44.3,23241.0,43.9781,43.9781,43.9682,43.9781,23241.0
2023-11-08 14:45:00,44.3,44.3,44.29,44.29,5697.0,43.9781,43.9781,43.9682,43.9682,5697.0
2023-11-08 14:50:00,44.29,44.29,44.28,44.29,5814.0,43.9682,43.9682,43.9583,43.9682,5814.0
2023-11-08 14:55:00,44.29,44.29,44.27,44.28,28150.0,43.9682,43.9682,43.9484,43.9583,28150.0
2023-11-08 15:00:00,44.28,44.29,44.28,44.29,33305.0,43.9583,43.9682,43.9583,43.9682,33305.0
2023-11-08 15:05:00,44.29,44.3,44.28,44.3,38643.0,43.9682,43.9781,43.9583,43.9781,38643.0
2023-11-08 15:10:00,44.3,44.31,44.29,44.3,43680.0,43.9781,43.9881,43.9682,43.9781,43680.0
2023-11-08 15:15:00,44.31,44.31,44.3,44.3,7884.0,43.9881,43.9881,43.9781,43.9781,7884.0
2023-11-08 15:20:00,44.3,44.31,44.3,44.31,6683.0,43.9781,43.9881,43.9781,43.9881,6683.0
2023-11-08 15:25:00,44.31,44.31,44.3,44.3,21149.0,43.9881,43.9881,43.9781,43.9781,21149.0
2023-11-08 15:30:00,44.3,44.31,44.29,44.3,22377.0,43.9781,43.9881,43.9682,43.9781,22377.0
2023-11-08 15:35:00,44.3,44.3,44.29,44.3,22137.0,43.9781,43.9781,43.9682,43.9781,22137.0
2023-11-08 15:40:00,44.3,44.32,44.29,44.32,67265.0,43.9781,43.998,43.9682,43.998,67265.0
2023-11-08 15:45:00,44.32,44.32,44.3,44.3,23426.0,43.998,43.998,43.9781,43.9781,23426.0
2023-11-08 15:50:00,44.3,44.31,44.29,44.3,208782.0,43.9781,43.9881,43.9682,43.9781,208782.0
2023-11-08 15:55:00,44.3,44.31,44.27,44.31,593222.0,43.9781,43.9881,43.9484,43.9881,593222.0
2023-11-09 09:30:00,44.29,44.29,44.22,44.23,129149.0,43.9682,43.9682,43.8987,43.9087,129149.0
2023-11-09 09:35:00,44.23,44.24,44.22,44.23,28087.0,43.9087,43.9186,43.8987,43.9087,28087.0
2023-11-09 09:40:00,44.23,44.26,44.22,44.25,22128.0,43.9087,43.9384,43.8987,43.9285,22128.0
2023-11-09 09:45:00,44.26,44.26,44.22,44.24,52093.0,43.9384,43.9384,43.8987,43.9186,52093.0
2023-11-09 09:50:00,44.24,44.27,44.23,44.26,46399.0,43.9186,43.9484,43.9087,43.9384,46399.0
2023-11-09 09:55:00,44.27,44.28,44.26,44.27,37851.0,43.9484,43.9583,43.9384,43.9484,37851.0
2023-11-09 10:00:00,44.28,44.29,44.25,44.25,73655.0,43.9583,43.9682,43.9285,43.9285,73655.0
2023-11-09 10:05:00,44.25,44.25,44.21,44.22,75525.0,43.9285,43.9285,43.8888,43.8987,75525.0
2023-11-09 10:10:00,44.22,44.23,44.21,44.23,30200.0,43.8987,43.9087,43.8888,43.9087,30200.0
2023-11-09 10:15:00,44.23,44.25,44.21,44.22,29899.0,43.9087,43.9285,43.8888,43.8987,29899.0
2023-11-09 10:20:00,44.22,44.23,44.21,44.23,11087.0,43.8987,43.9087,43.8888,43.9087,11087.0
2023-11-09 10:25:00,44.22,44.23,44.2,44.2,57479.0,43.8987,43.9087,43.8789,43.8789,57479.0
2023-11-09 10:30:00,44.2,44.21,44.19,44.2,23044.0,43.8789,43.8888,43.8689,43.8789,23044.0
2023-11-09 10:35:00,44.2,44.21,44.18,44.21,27415.0,43.8789,43.8888,43.859,43.8888,27415.0
2023-11-09 10:40:00,44.2,44.21,44.19,44.21,17395.0,43.8789,43.8888,43.8689,43.8888,17395.0
2023-11-09 10:45:00,44.21,44.22,44.2,44.21,4144.0,43.8888,43.8987,43.8789,43.8888,4144.0
2023-11-09 10:50:00,44.21,44.22,44.2,44.22,8042.0,43.8888,43.8987,43.8789,43.8987,8042.0
2023-11-09 10:55:00,44.22,44.22,44.21,44.22,6082.0,43.8987,43.8987,43.8888,43.8987,6082.0
2023-11-09 11:00:00,44.22,44.24,44.21,44.23,11897.0,43.8987,43.9186,43.8888,43.9087,11897.0
2023-11-09 11:05:00,44.23,44.25,44.22,44.25,18845.0,43.9087,43.9285,43.8987,43.9285,18845.0
2023-11-09 11:10:00,44.25,44.25,44.24,44.25,3601.0,43.9285,43.9285,43.9186,43.9285,3601.0
2023-11-09 11:15:00,44.25,44.26,44.24,44.25,11230.0,43.9285,43.9384,43.9186,43.9285,11230.0
2023-11-09 11:20:00,44.25,44.25,44.23,44.23,10295.0,43.9285,43.9285,43.9087,43.9087,10295.0
2023-11-09 11:25:00,44.23,44.24,44.22,44.23,6966.0,43.9087,43.9186,43.8987,43.9087,6966.0
2023-11-09 11:30:00,44.23,44.24,44.22,44.23,74783.0,43.9087,43.9186,43.8987,43.9087,74783.0
2023-11-09 11:35:00,44.23,44.24,44.22,44.24,13446.0,43.9087,43.9186,43.8987,43.9186,13446.0
2023-11-09 11:40:00,44.24,44.24,44.22,44.23,5090.0,43.9186,43.9186,43.8987,43.9087,5090.0
2023-11-09 11:45:00,44.23,44.24,44.23,44.23,9476.0,43.9087,43.9186,43.9087,43.9087,9476.0
2023-11-09 11:50:00,44.23,44.25,44.23,44.23,17460.0,43.9087,43.9285,43.9087,43.9087,17460.0
2023-11-09 11:55:00,44.23,44.24,44.22,44.23,19755.0,43.9087,43.9186,43.8987,43.9087,19755.0
2023-11-09 12:00:00,44.23,44.23,44.22,44.23,8986.0,43.9087,43.9087,43.8987,43.9087,8986.0
2023-11-09 12:05:00,44.23,44.23,44.22,44.23,4576.0,43.9087,43.9087,43.8987,43.9087,4576.0
2023-11-09 12:10:00,44.23,44.23,44.21,44.22,16274.0,43.9087,43.9087,43.8888,43.8987,16274.0
2023-11-09 12:15:00,44.22,44.22,44.2,44.21,60759.0,43.8987,43.8987,43.8789,43.8888,60759.0
2023-11-09 12:20:00,44.21,44.22,44.2,44.22,7244.0,43.8888,43.8987,43.8789,43.8987,7244.0
2023-11-09 12:25:00,44.22,44.22,44.2,44.21,11105.0,43.8987,43.8987,43.8789,43.8888,11105.0
2023-11-09 12:30:00,44.21,44.21,44.2,44.2,8706.0,43.8888,43.8888,43.8789,43.8789,8706.0
2023-11-09 12:35:00,44.2,44.21,44.19,44.2,9035.0,43.8789,43.8888,43.8689,43.8789,9035.0
2023-11-09 12:40:00,44.2,44.2,44.19,44.2,7714.0,43.8789,43.8789,43.8689,43.8789,7714.0
2023-11-09 12:45:00,44.2,44.21,44.19,44.21,6744.0,43.8789,43.8888,43.8689,43.8888,6744.0
2023-11-09 12:50:00,44.2,44.22,44.2,44.22,9008.0,43.8789,43.8987,43.8789,43.8987,9008.0
2023-11-09 12:55:00,44.22,44.22,44.21,44.22,3137.0,43.8987,43.8987,43.8888,43.8987,3137.0
2023-11-09 13:00:00,44.22,44.22,44.13,44.14,47422.0,43.8987,43.8987,43.8094,43.8193,47422.0
2023-11-09 13:05:00,44.14,44.14,44.1,44.11,26758.0,43.8193,43.8193,43.7796,43.7895,26758.0
2023-11-09 13:10:00,44.12,44.18,44.12,44.18,32709.0,43.7995,43.859,43.7995,43.859,32709.0
2023-11-09 13:15:00,44.18,44.18,44.15,44.15,13004.0,43.859,43.859,43.8292,43.8292,13004.0
2023-11-09 13:20:00,44.16,44.19,44.15,44.18,34875.0,43.8392,43.8689,43.8292,43.859,34875.0
2023-11-09 13:25:00,44.18,44.19,44.17,44.18,9721.0,43.859,43.8689,43.8491,43.859,9721.0
2023-11-09 13:30:00,44.18,44.18,44.16,44.18,12107.0,43.859,43.859,43.8392,43.859,12107.0
2023-11-09 13:35:00,44.17,44.18,44.16,44.17,11409.0,43.8491,43.859,43.8392,43.8491,11409.0
2023-11-09 13:40:00,44.16,44.17,44.12,44.14,16654.0,43.8392,43.8491,43.7995,43.8193,16654.0
2023-11-09 13:45:00,44.14,44.15,44.13,44.14,18943.0,43.8193,43.8292,43.8094,43.8193,18943.0
2023-11-09 13:50:00,44.14,44.14,44.13,44.13,15127.0,43.8193,43.8193,43.8094,43.8094,15127.0
2023-11-09 13:55:00,44.14,44.15,44.11,44.12,17835.0,43.8193,43.8292,43.7895,43.7995,17835.0
2023-11-09 14:00:00,44.12,44.12,44.06,44.07,44415.0,43.7995,43.7995,43.7399,43.7498,44415.0
2023-11-09 14:05:00,44.06,44.08,44.04,44.08,35263.0,43.7399,43.7597,43.72,43.7597,35263.0
2023-11-09 14:10:00,44.08,44.08,44.05,44.06,8558.0,43.7597,43.7597,43.73,43.7399,8558.0
2023-11-09 14:15:00,44.06,44.06,44.03,44.04,52317.0,43.7399,43.7399,43.7101,43.72,52317.0
2023-11-09 14:20:00,44.04,44.08,44.04,44.08,21497.0,43.72,43.7597,43.72,43.7597,21497.0
2023-11-09 14:25:00,44.08,44.09,44.07,44.07,14621.0,43.7597,43.7697,43.7498,43.7498,14621.0
2023-11-09 14:30:00,44.07,44.08,44.06,44.07,17817.0,43.7498,43.7597,43.7399,43.7498,17817.0
2023-11-09 14:35:00,44.07,44.07,44.05,44.07,14177.0,43.7498,43.7498,43.73,43.7498,14177.0
2023-11-09 14:40:00,44.07,44.07,44.04,44.04,10703.0,43.7498,43.7498,43.72,43.72,10703.0
2023-11-09 14:45:00,44.05,44.07,44.05,44.07,11848.0,43.73,43.7498,43.73,43.7498,11848.0
2023-11-09 14:50:00,44.06,44.07,44.05,44.05,6979.0,43.7399,43.7498,43.73,43.73,6979.0
2023-11-09 14:55:00,44.05,44.06,44.05,44.05,7670.0,43.73,43.7399,43.73,43.73,7670.0
2023-11-09 15:00:00,44.05,44.06,44.04,44.05,22193.0,43.73,43.7399,43.72,43.73,22193.0
2023-11-09 15:05:00,44.05,44.07,44.05,44.07,9985.0,43.73,43.7498,43.73,43.7498,9985.0
2023-11-09 15:10:00,44.07,44.07,44.06,44.07,4577.0,43.7498,43.7498,43.7399,43.7498,4577.0
2023-11-09 15:15:00,44.07,44.07,44.05,44.06,10072.0,43.7498,43.7498,43.73,43.7399,10072.0
2023-11-09 15:20:00,44.06,44.06,44.04,44.05,27234.0,43.7399,43.7399,43.72,43.73,27234.0
2023-11-09 15:25:00,44.05,44.07,44.04,44.05,18828.0,43.73,43.7498,43.72,43.73,18828.0
2023-11-09 15:30:00,44.05,44.05,44.04,44.05,9361.0,43.73,43.73,43.72,43.73,9361.0
2023-11-09 15:35:00,44.05,44.05,44.03,44.04,49454.0,43.73,43.73,43.7101,43.72,49454.0
2023-11-09 15:40:00,44.03,44.04,44.03,44.03,29574.0,43.7101,43.72,43.7101,43.7101,29574.0
2023-11-09 15:45:00,44.04,44.04,44.03,44.04,18417.0,43.72,43.72,43.7101,43.72,18417.0
2023-11-09 15:50:00,44.04,44.05,44.04,44.05,78896.0,43.72,43.73,43.72,43.73,78896.0
2023-11-09 15:55:00,44.05,44.08,44.04,44.06,122935.0,43.73,43.7597,43.72,43.7399,122935.0
2023-11-10 09:30:00,44.15,44.28,44.15,44.23,42273.0,43.8292,43.9583,43.8292,43.9087,42273.0
2023-11-10 09:35:00,44.22,44.25,44.2,44.25,43210.0,43.8987,43.9285,43.8789,43.9285,43210.0
2023-11-10 09:40:00,44.25,44.26,44.23,44.26,20343.0,43.9285,43.9384,43.9087,43.9384,20343.0
2023-11-10 09:45:00,44.26,44.3,44.26,44.3,17536.0,43.9384,43.9781,43.9384,43.9781,17536.0
2023-11-10 09:50:00,44.3,44.3,44.27,44.3,55609.0,43.9781,43.9781,43.9484,43.9781,55609.0
2023-11-10 09:55:00,44.3,44.3,44.27,44.3,15145.0,43.9781,43.9781,43.9484,43.9781,15145.0
2023-11-10 10:00:00,44.29,44.3,44.25,44.26,46594.0,43.9682,43.9781,43.9285,43.9384,46594.0
2023-11-10 10:05:00,44.26,44.31,44.26,44.29,74739.0,43.9384,43.9881,43.9384,43.9682,74739.0
2023-11-10 10:10:00,44.3,44.33,44.29,44.31,23556.0,43.9781,44.0079,43.9682,43.9881,23556.0
2023-11-10 10:15:00,44.3,44.32,44.29,44.32,21089.0,43.9781,43.998,43.9682,43.998,21089.0
2023-11-10 10:20:00,44.32,44.32,44.31,44.31,16230.0,43.998,43.998,43.9881,43.9881,16230.0
2023-11-10 10:25:00,44.3,44.31,44.27,44.28,19922.0,43.9781,43.9881,43.9484,43.9583,19922.0
2023-11-10 10:30:00,44.29,44.3,44.28,44.28,24702.0,43.9682,43.9781,43.9583,43.9583,24702.0
2023-11-10 10:35:00,44.29,44.31,44.28,44.29,23439.0,43.9682,43.9881,43.9583,43.9682,23439.0
2023-11-10 10:40:00,44.28,44.29,44.27,44.29,37129.0,43.9583,43.9682,43.9484,43.9682,37129.0
2023-11-10 10:45:00,44.29,44.32,44.28,44.31,77021.0,43.9682,43.998,43.9583,43.9881,77021.0
2023-11-10 10:50:00,44.31,44.33,44.31,44.32,54257.0,43.9881,44.0079,43.9881,43.998,54257.0
2023-11-10 10:55:00,44.33,44.35,44.32,44.35,46206.0,44.0079,44.0278,43.998,44.0278,46206.0
2023-11-10 11:00:00,44.35,44.39,44.35,44.39,87124.0,44.0278,44.0675,44.0278,44.0675,87124.0
2023-11-10 11:05:00,44.39,44.42,44.39,44.41,83457.0,44.0675,44.0973,44.0675,44.0873,83457.0
2023-11-10 11:10:00,44.4,44.42,44.4,44.42,35536.0,44.0774,44.0973,44.0774,44.0973,35536.0
2023-11-10 11:15:00,44.43,44.44,44.42,44.44,56844.0,44.1072,44.1171,44.0973,44.1171,56844.0
2023-11-10 11:20:00,44.43,44.44,44.43,44.44,84309.0,44.1072,44.1171,44.1072,44.1171,84309.0
2023-11-10 11:25:00,44.44,44.45,44.43,44.45,147416.0,44.1171,44.1271,44.1072,44.1271,147416.0
2023-11-10 11:30:00,44.45,44.45,44.44,44.45,23517.0,44.1271,44.1271,44.1171,44.1271,23517.0
2023-11-10 11:35:00,44.44,44.45,44.43,44.45,39964.0,44.1171,44.1271,44.1072,44.1271,39964.0
2023-11-10 11:40:00,44.45,44.46,44.44,44.45,30973.0,44.1271,44.137,44.1171,44.1271,30973.0
2023-11-10 11:45:00,44.46,44.46,44.45,44.45,37205.0,44.137,44.137,44.1271,44.1271,37205.0
2023-11-10 11:50:00,44.46,44.46,44.45,44.45,17860.0,44.137,44.137,44.1271,44.1271,17860.0
2023-11-10 11:55:00,44.45,44.46,44.45,44.46,30078.0,44.1271,44.137,44.1271,44.137,30078.0
2023-11-10 12:00:00,44.46,44.48,44.45,44.48,36541.0,44.137,44.1568,44.1271,44.1568,36541.0
2023-11-10 12:05:00,44.48,44.49,44.47,44.48,25169.0,44.1568,44.1668,44.1469,44.1568,25169.0
2023-11-10 12:10:00,44.48,44.49,44.47,44.48,38221.0,44.1568,44.1668,44.1469,44.1568,38221.0
2023-11-10 12:15:00,44.48,44.48,44.47,44.48,5095.0,44.1568,44.1568,44.1469,44.1568,5095.0
2023-11-10 12:20:00,44.48,44.48,44.47,44.48,10670.0,44.1568,44.1568,44.1469,44.1568,10670.0
2023-11-10 12:25:00,44.48,44.48,44.47,44.47,28680.0,44.1568,44.1568,44.1469,44.1469,28680.0
2023-11-10 12:30:00,44.48,44.49,44.46,44.48,59100.0,44.1568,44.1668,44.137,44.1568,59100.0
2023-11-10 12:35:00,44.48,44.5,44.48,44.5,13066.0,44.1568,44.1767,44.1568,44.1767,13066.0
2023-11-10 12:40:00,44.49,44.5,44.49,44.5,15187.0,44.1668,44.1767,44.1668,44.1767,15187.0
2023-11-10 12:45:00,44.49,44.5,44.48,44.48,35411.0,44.1668,44.1767,44.1568,44.1568,35411.0
2023-11-10 12:50:00,44.48,44.49,44.48,44.49,24387.0,44.1568,44.1668,44.1568,44.1668,24387.0
2023-11-10 12:55:00,44.49,44.5,44.47,44.48,62540.0,44.1668,44.1767,44.1469,44.1568,62540.0
2023-11-10 13:00:00,44.47,44.48,44.47,44.48,22695.0,44.1469,44.1568,44.1469,44.1568,22695.0
2023-11-10 13:05:00,44.48,44.48,44.47,44.48,12749.0,44.1568,44.1568,44.1469,44.1568,12749.0
2023-11-10 13:10:00,44.47,44.47,44.45,44.47,30115.0,44.1469,44.1469,44.1271,44.1469,30115.0
2023-11-10 13:15:00,44.47,44.47,44.45,44.45,31731.0,44.1469,44.1469,44.1271,44.1271,31731.0
2023-11-10 13:20:00,44.46,44.47,44.45,44.47,7985.0,44.137,44.1469,44.1271,44.1469,7985.0
2023-11-10 13:25:00,44.47,44.48,44.46,44.48,11157.0,44.1469,44.1568,44.137,44.1568,11157.0
2023-11-10 13:30:00,44.48,44.48,44.47,44.47,7286.0,44.1568,44.1568,44.1469,44.1469,7286.0
2023-11-10 13:35:00,44.48,44.48,44.47,44.48,26036.0,44.1568,44.1568,44.1469,44.1568,26036.0
2023-11-10 13:40:00,44.48,44.49,44.48,44.48,13814.0,44.1568,44.1668,44.1568,44.1568,13814.0
2023-11-10 13:45:00,44.48,44.49,44.48,44.49,7668.0,44.1568,44.1668,44.1568,44.1668,7668.0
2023-11-10 13:50:00,44.48,44.49,44.47,44.48,32046.0,44.1568,44.1668,44.1469,44.1568,32046.0
2023-11-10 13:55:00,44.48,44.49,44.47,44.48,13168.0,44.1568,44.1668,44.1469,44.1568,13168.0
2023-11-10 14:00:00,44.48,44.48,44.47,44.48,4972.0,44.1568,44.1568,44.1469,44.1568,4972.0
2023-11-10 14:05:00,44.48,44.49,44.47,44.48,10344.0,44.1568,44.1668,44.1469,44.1568,10344.0
2023-11-10 14:10:00,44.48,44.49,44.48,44.48,6512.0,44.1568,44.1668,44.1568,44.1568,6512.0
2023-11-10 14:15:00,44.49,44.49,44.48,44.48,11141.0,44.1668,44.1668,44.1568,44.1568,11141.0
2023-11-10 14:20:00,44.49,44.5,44.48,44.48,12100.0,44.1668,44.1767,44.1568,44.1568,12100.0
2023-11-10 14:25:00,44.48,44.49,44.47,44.48,7858.0,44.1568,44.1668,44.1469,44.1568,7858.0
2023-11-10 14:30:00,44.47,44.48,44.47,44.47,12193.0,44.1469,44.1568,44.1469,44.1469,12193.0
2023-11-10 14:35:00,44.47,44.48,44.47,44.47,8484.0,44.1469,44.1568,44.1469,44.1469,8484.0
2023-11-10 14:40:00,44.48,44.48,44.47,44.48,10382.0,44.1568,44.1568,44.1469,44.1568,10382.0
2023-11-10 14:45:00,44.48,44.48,44.47,44.47,6106.0,44.1568,44.1568,44.1469,44.1469,6106.0
2023-11-10 14:50:00,44.48,44.48,44.47,44.48,12098.0,44.1568,44.1568,44.1469,44.1568,12098.0
2023-11-10 14:55:00,44.47,44.48,44.46,44.47,12070.0,44.1469,44.1568,44.137,44.1469,12070.0
2023-11-10 15:00:00,44.47,44.48,44.46,44.48,18941.0,44.1469,44.1568,44.137,44.1568,18941.0
2023-11-10 15:05:00,44.48,44.48,44.47,44.48,9541.0,44.1568,44.1568,44.1469,44.1568,9541.0
2023-11-10 15:10:00,44.48,44.49,44.47,44.48,12638.0,44.1568,44.1668,44.1469,44.1568,12638.0
2023-11-10 15:15:00,44.48,44.49,44.47,44.49,15910.0,44.1568,44.1668,44.1469,44.1668,15910.0
2023-11-10 15:20:00,44.48,44.49,44.48,44.49,9569.0,44.1568,44.1668,44.1568,44.1668,9569.0
2023-11-10 15:25:00,44.48,44.49,44.48,44.49,13316.0,44.1568,44.1668,44.1568,44.1668,13316.0
2023-11-10 15:30:00,44.49,44.5,44.48,44.48,20219.0,44.1668,44.1767,44.1568,44.1568,20219.0
2023-11-10 15:35:00,44.48,44.49,44.47,44.48,20481.0,44.1568,44.1668,44.1469,44.1568,20481.0
2023-11-10 15:40:00,44.47,44.48,44.47,44.48,16231.0,44.1469,44.1568,44.1469,44.1568,16231.0
2023-11-10 15:45:00,44.48,44.48,44.47,44.48,27054.0,44.1568,44.1568,44.1469,44.1568,27054.0
2023-11-10 15:50:00,44.48,44.49,44.47,44.48,33685.0,44.1568,44.1668,44.1469,44.1568,33685.0
2023-11-10 15:55:00,44.48,44.49,44.48,44.49,89381.0,44.1568,44.1668,44.1568,44.1668,89381.0
2023-11-13 09:30:00,44.36,44.37,44.28,44.29,111733.0,44.0377,44.0476,43.9583,43.9682,111733.0
2023-11-13 09:35:00,44.3,44.3,44.26,44.26,27114.0,43.9781,43.9781,43.9384,43.9384,27114.0
2023-11-13 09:40:00,44.27,44.3,44.26,44.28,20564.0,43.9484,43.9781,43.9384,43.9583,20564.0
2023-11-13 09:45:00,44.29,44.3,44.27,44.28,21981.0,43.9682,43.9781,43.9484,43.9583,21981.0
2023-11-13 09:50:00,44.28,44.29,44.26,44.27,14628.0,43.9583,43.9682,43.9384,43.9484,14628.0
2023-11-13 09:55:00,44.26,44.28,44.25,44.27,23198.0,43.9384,43.9583,43.9285,43.9484,23198.0
2023-11-13 10:00:00,44.27,44.31,44.26,44.28,19002.0,43.9484,43.9881,43.9384,43.9583,19002.0
2023-11-13 10:05:00,44.28,44.31,44.28,44.3,23382.0,43.9583,43.9881,43.9583,43.9781,23382.0
2023-11-13 10:10:00,44.29,44.31,44.28,44.31,7128.0,43.9682,43.9881,43.9583,43.9881,7128.0
2023-11-13 10:15:00,44.31,44.32,44.29,44.32,7355.0,43.9881,43.998,43.9682,43.998,7355.0
2023-11-13 10:20:00,44.33,44.34,44.31,44.32,22815.0,44.0079,44.0179,43.9881,43.998,22815.0
2023-11-13 10:25:00,44.31,44.33,44.31,44.32,10273.0,43.9881,44.0079,43.9881,43.998,10273.0
2023-11-13 10:30:00,44.33,44.34,44.32,44.33,11397.0,44.0079,44.0179,43.998,44.0079,11397.0
2023-11-13 10:35:00,44.33,44.33,44.32,44.32,14368.0,44.0079,44.0079,43.998,43.998,14368.0
2023-11-13 10:40:00,44.32,44.35,44.32,44.34,11740.0,43.998,44.0278,43.998,44.0179,11740.0
2023-11-13 10:45:00,44.34,44.35,44.34,44.35,15950.0,44.0179,44.0278,44.0179,44.0278,15950.0
2023-11-13 10:50:00,44.35,44.38,44.34,44.37,33241.0,44.0278,44.0576,44.0179,44.0476,33241.0
2023-11-13 10:55:00,44.38,44.38,44.37,44.38,9913.0,44.0576,44.0576,44.0476,44.0576,9913.0
2023-11-13 11:00:00,44.39,44.4,44.38,44.39,9496.0,44.0675,44.0774,44.0576,44.0675,9496.0
2023-11-13 11:05:00,44.39,44.4,44.38,44.4,22180.0,44.0675,44.0774,44.0576,44.0774,22180.0
2023-11-13 11:10:00,44.4,44.41,44.39,44.4,15347.0,44.0774,44.0873,44.0675,44.0774,15347.0
2023-11-13 11:15:00,44.41,44.41,44.39,44.4,24029.0,44.0873,44.0873,44.0675,44.0774,24029.0
2023-11-13 11:20:00,44.4,44.41,44.39,44.41,54770.0,44.0774,44.0873,44.0675,44.0873,54770.0
2023-11-13 11:25:00,44.41,44.42,44.4,44.42,14106.0,44.0873,44.0973,44.0774,44.0973,14106.0
2023-11-13 11:30:00,44.41,44.43,44.41,44.43,23559.0,44.0873,44.1072,44.0873,44.1072,23559.0
2023-11-13 11:35:00,44.43,44.44,44.42,44.44,12609.0,44.1072,44.1171,44.0973,44.1171,12609.0
2023-11-13 11:40:00,44.43,44.47,44.43,44.47,8363.0,44.1072,44.1469,44.1072,44.1469,8363.0
2023-11-13 11:45:00,44.47,44.49,44.46,44.46,36234.0,44.1469,44.1668,44.137,44.137,36234.0
2023-11-13 11:50:00,44.47,44.47,44.45,44.45,11620.0,44.1469,44.1469,44.1271,44.1271,11620.0
2023-11-13 11:55:00,44.46,44.47,44.45,44.46,10786.0,44.137,44.1469,44.1271,44.137,10786.0
2023-11-13 12:00:00,44.46,44.46,44.45,44.46,5185.0,44.137,44.137,44.1271,44.137,5185.0
2023-11-13 12:05:00,44.46,44.47,44.45,44.46,87560.0,44.137,44.1469,44.1271,44.137,87560.0
2023-11-13 12:10:00,44.46,44.46,44.43,44.45,60137.0,44.137,44.137,44.1072,44.1271,60137.0
2023-11-13 12:15:00,44.45,44.46,44.44,44.45,22291.0,44.1271,44.137,44.1171,44.1271,22291.0
2023-11-13 12:20:00,44.44,44.46,44.43,44.46,25015.0,44.1171,44.137,44.1072,44.137,25015.0
2023-11-13 12:25:00,44.47,44.47,44.45,44.45,12938.0,44.1469,44.1469,44.1271,44.1271,12938.0
2023-11-13 12:30:00,44.45,44.45,44.41,44.43,305349.0,44.1271,44.1271,44.0873,44.1072,305349.0
2023-11-13 12:35:00,44.44,44.44,44.42,44.43,26844.0,44.1171,44.1171,44.0973,44.1072,26844.0
2023-11-13 12:40:00,44.42,44.43,44.41,44.42,27783.0,44.0973,44.1072,44.0873,44.0973,27783.0
2023-11-13 12:45:00,44.42,44.42,44.4,44.4,26966.0,44.0973,44.0973,44.0774,44.0774,26966.0
2023-11-13 12:50:00,44.4,44.42,44.4,44.41,30927.0,44.0774,44.0973,44.0774,44.0873,30927.0
2023-11-13 12:55:00,44.41,44.42,44.4,44.41,21019.0,44.0873,44.0973,44.0774,44.0873,21019.0
2023-11-13 13:00:00,44.41,44.42,44.41,44.41,17287.0,44.0873,44.0973,44.0873,44.0873,17287.0
2023-11-13 13:05:00,44.41,44.42,44.4,44.41,30968.0,44.0873,44.0973,44.0774,44.0873,30968.0
2023-11-13 13:10:00,44.41,44.42,44.4,44.41,45616.0,44.0873,44.0973,44.0774,44.0873,45616.0
2023-11-13 13:15:00,44.41,44.44,44.41,44.43,41849.0,44.0873,44.1171,44.0873,44.1072,41849.0
2023-11-13 13:20:00,44.43,44.44,44.42,44.44,72238.0,44.1072,44.1171,44.0973,44.1171,72238.0
2023-11-13 13:25:00,44.44,44.44,44.43,44.44,4544.0,44.1171,44.1171,44.1072,44.1171,4544.0
2023-11-13 13:30:00,44.43,44.44,44.42,44.44,90088.0,44.1072,44.1171,44.0973,44.1171,90088.0
2023-11-13 13:35:00,44.44,44.45,44.43,44.45,55521.0,44.1171,44.1271,44.1072,44.1271,55521.0
2023-11-13 13:40:00,44.46,44.47,44.45,44.46,71440.0,44.137,44.1469,44.1271,44.137,71440.0
2023-11-13 13:45:00,44.47,44.48,44.46,44.48,22660.0,44.1469,44.1568,44.137,44.1568,22660.0
2023-11-13 13:50:00,44.48,44.48,44.45,44.46,40810.0,44.1568,44.1568,44.1271,44.137,40810.0
2023-11-13 13:55:00,44.46,44.46,44.45,44.45,5384.0,44.137,44.137,44.1271,44.1271,5384.0
2023-11-13 14:00:00,44.46,44.46,44.44,44.46,14979.0,44.137,44.137,44.1171,44.137,14979.0
2023-11-13 14:05:00,44.46,44.47,44.45,44.47,29727.0,44.137,44.1469,44.1271,44.1469,29727.0
2023-11-13 14:10:00,44.47,44.47,44.46,44.46,9216.0,44.1469,44.1469,44.137,44.137,9216.0
2023-11-13 14:15:00,44.46,44.47,44.44,44.44,10887.0,44.137,44.1469,44.1171,44.1171,10887.0
2023-11-13 14:20:00,44.45,44.45,44.43,44.45,14538.0,44.1271,44.1271,44.1072,44.1271,14538.0
2023-11-13 14:25:00,44.44,44.45,44.44,44.45,217144.0,44.1171,44.1271,44.1171,44.1271,217144.0
2023-11-13 14:30:00,44.45,44.46,44.44,44.45,12623.0,44.1271,44.137,44.1171,44.1271,12623.0
2023-11-13 14:35:00,44.45,44.46,44.44,44.45,29765.0,44.1271,44.137,44.1171,44.1271,29765.0
2023-11-13 14:40:00,44.46,44.47,44.45,44.47,69439.0,44.137,44.1469,44.1271,44.1469,69439.0
2023-11-13 14:45:00,44.46,44.47,44.46,44.46,98695.0,44.137,44.1469,44.137,44.137,98695.0
2023-11-13 14:50:00,44.47,44.47,44.43,44.44,20266.0,44.1469,44.1469,44.1072,44.1171,20266.0
2023-11-13 14:55:00,44.44,44.45,44.43,44.45,9652.0,44.1171,44.1271,44.1072,44.1271,9652.0
2023-11-13 15:00:00,44.45,44.46,44.44,44.46,38386.0,44.1271,44.137,44.1171,44.137,38386.0
2023-11-13 15:05:00,44.46,44.46,44.45,44.46,3707.0,44.137,44.137,44.1271,44.137,3707.0
2023-11-13 15:10:00,44.45,44.46,44.45,44.46,8133.0,44.1271,44.137,44.1271,44.137,8133.0
2023-11-13 15:15:00,44.46,44.46,44.45,44.46,8745.0,44.137,44.137,44.1271,44.137,8745.0
2023-11-13 15:20:00,44.46,44.46,44.45,44.46,13722.0,44.137,44.137,44.1271,44.137,13722.0
2023-11-13 15:25:00,44.46,44.46,44.45,44.46,14138.0,44.137,44.137,44.1271,44.137,14138.0
2023-11-13 15:30:00,44.46,44.46,44.44,44.44,31814.0,44.137,44.137,44.1171,44.1171,31814.0
2023-11-13 15:35:00,44.44,44.44,44.43,44.43,27678.0,44.1171,44.1171,44.1072,44.1072,27678.0
2023-11-13 15:40:00,44.44,44.46,44.43,44.46,46763.0,44.1171,44.137,44.1072,44.137,46763.0
2023-11-13 15:45:00,44.46,44.46,44.45,44.45,13980.0,44.137,44.137,44.1271,44.1271,13980.0
2023-11-13 15:50:00,44.46,44.46,44.43,44.44,60847.0,44.137,44.137,44.1072,44.1171,60847.0
2023-11-13 15:55:00,44.44,44.44,44.42,44.43,148498.0,44.1171,44.1171,44.0973,44.1072,148498.0
2023-11-14 09:30:00,44.69,44.87,44.69,44.86,72680.0,44.3653,44.544,44.3653,44.5341,72680.0
2023-11-14 09:35:00,44.87,44.88,44.86,44.87,39534.0,44.544,44.5539,44.5341,44.544,39534.0
2023-11-14 09:40:00,44.87,44.89,44.85,44.88,34236.0,44.544,44.5639,44.5241,44.5539,34236.0
2023-11-14 09:45:00,44.88,44.91,44.88,44.89,35595.0,44.5539,44.5837,44.5539,44.5639,35595.0
2023-11-14 09:50:00,44.89,44.92,44.87,44.91,69016.0,44.5639,44.5936,44.544,44.5837,69016.0
2023-11-14 09:55:00,44.91,44.94,44.91,44.93,33182.0,44.5837,44.6135,44.5837,44.6036,33182.0
2023-11-14 10:00:00,44.94,44.94,44.92,44.94,18763.0,44.6135,44.6135,44.5936,44.6135,18763.0
2023-11-14 10:05:00,44.93,44.94,44.9,44.93,45897.0,44.6036,44.6135,44.5738,44.6036,45897.0
2023-11-14 10:10:00,44.94,44.96,44.93,44.96,21884.0,44.6135,44.6333,44.6036,44.6333,21884.0
2023-11-14 10:15:00,44.95,44.97,44.94,44.95,66521.0,44.6234,44.6433,44.6135,44.6234,66521.0
2023-11-14 10:20:00,44.95,44.98,44.94,44.98,13558.0,44.6234,44.6532,44.6135,44.6532,13558.0
2023-11-14 10:25:00,44.98,45.02,44.97,45.01,62078.0,44.6532,44.6929,44.6433,44.683,62078.0
2023-11-14 10:30:00,45.01,45.02,45.01,45.01,40186.0,44.683,44.6929,44.683,44.683,40186.0
2023-11-14 10:35:00,45.02,45.02,45.0,45.02,27552.0,44.6929,44.6929,44.6731,44.6929,27552.0
2023-11-14 10:40:00,45.02,45.02,45.0,45.01,30817.0,44.6929,44.6929,44.6731,44.683,30817.0
2023-11-14 10:45:00,45.02,45.04,45.01,45.01,18316.0,44.6929,44.7128,44.683,44.683,18316.0
2023-11-14 10:50:00,45.01,45.01,44.99,44.99,20583.0,44.683,44.683,44.6631,44.6631,20583.0
2023-11-14 10:55:00,45.0,45.02,44.99,45.0,27152.0,44.6731,44.6929,44.6631,44.6731,27152.0
2023-11-14 11:00:00,45.0,45.02,44.99,45.01,24173.0,44.6731,44.6929,44.6631,44.683,24173.0
2023-11-14 11:05:00,45.02,45.02,45.0,45.01,20015.0,44.6929,44.6929,44.6731,44.683,20015.0
2023-11-14 11:10:00,45.01,45.04,45.0,45.04,32348.0,44.683,44.7128,44.6731,44.7128,32348.0
2023-11-14 11:15:00,45.05,45.05,45.02,45.02,114657.0,44.7227,44.7227,44.6929,44.6929,114657.0
2023-11-14 11:20:00,45.02,45.03,45.01,45.02,17063.0,44.6929,44.7028,44.683,44.6929,17063.0
2023-11-14 11:25:00,45.02,45.03,45.01,45.03,39979.0,44.6929,44.7028,44.683,44.7028,39979.0
2023-11-14 11:30:00,45.03,45.03,45.02,45.03,3638.0,44.7028,44.7028,44.6929,44.7028,3638.0
2023-11-14 11:35:00,45.03,45.03,45.02,45.03,35319.0,44.7028,44.7028,44.6929,44.7028,35319.0
2023-11-14 11:40:00,45.02,45.04,45.02,45.03,19645.0,44.6929,44.7128,44.6929,44.7028,19645.0
2023-11-14 11:45:00,45.03,45.04,45.02,45.03,18699.0,44.7028,44.7128,44.6929,44.7028,18699.0
2023-11-14 11:50:00,45.03,45.03,45.01,45.01,10888.0,44.7028,44.7028,44.683,44.683,10888.0
2023-11-14 11:55:00,45.01,45.02,44.99,44.99,7678.0,44.683,44.6929,44.6631,44.6631,7678.0
2023-11-14 12:00:00,44.99,45.01,44.99,45.01,15932.0,44.6631,44.683,44.6631,44.683,15932.0
2023-11-14 12:05:00,45.01,45.01,44.99,45.0,22464.0,44.683,44.683,44.6631,44.6731,22464.0
2023-11-14 12:10:00,45.0,45.0,44.99,44.99,16811.0,44.6731,44.6731,44.6631,44.6631,16811.0
2023-11-14 12:15:00,44.99,45.0,44.99,44.99,8034.0,44.6631,44.6731,44.6631,44.6631,8034.0
2023-11-14 12:20:00,45.0,45.0,44.98,44.98,82478.0,44.6731,44.6731,44.6532,44.6532,82478.0
2023-11-14 12:25:00,44.98,44.99,44.98,44.98,29011.0,44.6532,44.6631,44.6532,44.6532,29011.0
2023-11-14 12:30:00,44.98,44.99,44.98,44.99,11766.0,44.6532,44.6631,44.6532,44.6631,11766.0
2023-11-14 12:35:00,44.98,45.0,44.98,45.0,15997.0,44.6532,44.6731,44.6532,44.6731,15997.0
2023-11-14 12:40:00,45.0,45.0,44.99,45.0,10054.0,44.6731,44.6731,44.6631,44.6731,10054.0
2023-11-14 12:45:00,45.0,45.01,44.99,45.01,14205.0,44.6731,44.683,44.6631,44.683,14205.0
2023-11-14 12:50:00,45.01,45.01,45.0,45.01,22467.0,44.683,44.683,44.6731,44.683,22467.0
2023-11-14 12:55:00,45.01,45.01,45.0,45.01,4391.0,44.683,44.683,44.6731,44.683,4391.0
2023-11-14 13:00:00,45.01,45.01,45.0,45.01,9842.0,44.683,44.683,44.6731,44.683,9842.0
2023-11-14 13:05:00,45.0,45.03,45.0,45.03,16000.0,44.6731,44.7028,44.6731,44.7028,16000.0
2023-11-14 13:10:00,45.02,45.03,45.01,45.02,15406.0,44.6929,44.7028,44.683,44.6929,15406.0
2023-11-14 13:15:00,45.02,45.02,45.01,45.02,10707.0,44.6929,44.6929,44.683,44.6929,10707.0
2023-11-14 13:20:00,45.02,45.02,45.01,45.02,22625.0,44.6929,44.6929,44.683,44.6929,22625.0
2023-11-14 13:25:00,45.02,45.03,45.02,45.02,16147.0,44.6929,44.7028,44.6929,44.6929,16147.0
2023-11-14 13:30:00,45.03,45.05,45.02,45.04,83512.0,44.7028,44.7227,44.6929,44.7128,83512.0
2023-11-14 13:35:00,45.04,45.04,45.03,45.04,13153.0,44.7128,44.7128,44.7028,44.7128,13153.0
2023-11-14 13:40:00,45.04,45.04,45.03,45.03,15600.0,44.7128,44.7128,44.7028,44.7028,15600.0
2023-11-14 13:45:00,45.03,45.04,45.02,45.04,35175.0,44.7028,44.7128,44.6929,44.7128,35175.0
2023-11-14 13:50:00,45.04,45.04,45.03,45.03,30723.0,44.7128,44.7128,44.7028,44.7028,30723.0
2023-11-14 13:55:00,45.04,45.04,45.02,45.03,50070.0,44.7128,44.7128,44.6929,44.7028,50070.0
2023-11-14 14:00:00,45.02,45.03,45.02,45.02,12242.0,44.6929,44.7028,44.6929,44.6929,12242.0
2023-11-14 14:05:00,45.03,45.03,45.01,45.02,68439.0,44.7028,44.7028,44.683,44.6929,68439.0
2023-11-14 14:10:00,45.02,45.03,45.01,45.03,29196.0,44.6929,44.7028,44.683,44.7028,29196.0
2023-11-14 14:15:00,45.03,45.03,45.02,45.03,4668.0,44.7028,44.7028,44.6929,44.7028,4668.0
2023-11-14 14:20:00,45.03,45.03,45.02,45.03,6520.0,44.7028,44.7028,44.6929,44.7028,6520.0
2023-11-14 14:25:00,45.03,45.04,45.02,45.03,21809.0,44.7028,44.7128,44.6929,44.7028,21809.0
2023-11-14 14:30:00,45.04,45.05,45.03,45.05,48296.0,44.7128,44.7227,44.7028,44.7227,48296.0
2023-11-14 14:35:00,45.05,45.05,45.04,45.04,5776.0,44.7227,44.7227,44.7128,44.7128,5776.0
2023-11-14 14:40:00,45.04,45.05,45.04,45.04,33914.0,44.7128,44.7227,44.7128,44.7128,33914.0
2023-11-14 14:45:00,45.04,45.05,45.04,45.04,16137.0,44.7128,44.7227,44.7128,44.7128,16137.0
2023-11-14 14:50:00,45.05,45.07,45.04,45.05,161384.0,44.7227,44.7425,44.7128,44.7227,161384.0
2023-11-14 14:55:00,45.05,45.06,45.04,45.06,18150.0,44.7227,44.7326,44.7128,44.7326,18150.0
2023-11-14 15:00:00,45.06,45.06,45.05,45.06,3723.0,44.7326,44.7326,44.7227,44.7326,3723.0
2023-11-14 15:05:00,45.06,45.09,45.06,45.09,48350.0,44.7326,44.7624,44.7326,44.7624,48350.0
2023-11-14 15:10:00,45.09,45.09,45.08,45.09,9551.0,44.7624,44.7624,44.7525,44.7624,9551.0
2023-11-14 15:15:00,45.09,45.09,45.08,45.09,32770.0,44.7624,44.7624,44.7525,44.7624,32770.0
2023-11-14 15:20:00,45.09,45.09,45.08,45.09,86398.0,44.7624,44.7624,44.7525,44.7624,86398.0
2023-11-14 15:25:00,45.08,45.09,45.08,45.09,30168.0,44.7525,44.7624,44.7525,44.7624,30168.0
2023-11-14 15:30:00,45.09,45.09,45.08,45.09,31595.0,44.7624,44.7624,44.7525,44.7624,31595.0
2023-11-14 15:35:00,45.09,45.09,45.08,45.09,48598.0,44.7624,44.7624,44.7525,44.7624,48598.0
2023-11-14 15:40:00,45.09,45.09,45.08,45.09,39364.0,44.7624,44.7624,44.7525,44.7624,39364.0
2023-11-14 15:45:00,45.09,45.09,45.08,45.08,31114.0,44.7624,44.7624,44.7525,44.7525,31114.0
2023-11-14 15:50:00,45.09,45.09,45.05,45.05,155670.0,44.7624,44.7624,44.7227,44.7227,155670.0
2023-11-14 15:55:00,45.05,45.06,45.04,45.06,119749.0,44.7227,44.7326,44.7128,44.7326,119749.0
2023-11-15 09:30:00,44.98,45.03,44.89,44.95,83473.0,44.6532,44.7028,44.5639,44.6234,83473.0
2023-11-15 09:35:00,44.95,44.99,44.94,44.96,217287.0,44.6234,44.6631,44.6135,44.6333,217287.0
2023-11-15 09:40:00,44.96,44.96,44.91,44.95,73677.0,44.6333,44.6333,44.5837,44.6234,73677.0
2023-11-15 09:45:00,44.95,44.95,44.91,44.93,75721.0,44.6234,44.6234,44.5837,44.6036,75721.0
2023-11-15 09:50:00,44.93,44.93,44.87,44.89,127687.0,44.6036,44.6036,44.544,44.5639,127687.0
2023-11-15 09:55:00,44.9,44.9,44.86,44.89,47253.0,44.5738,44.5738,44.5341,44.5639,47253.0
2023-11-15 10:00:00,44.89,44.92,44.88,44.91,27480.0,44.5639,44.5936,44.5539,44.5837,27480.0
2023-11-15 10:05:00,44.91,44.93,44.9,44.93,41624.0,44.5837,44.6036,44.5738,44.6036,41624.0
2023-11-15 10:10:00,44.93,44.95,44.92,44.93,45038.0,44.6036,44.6234,44.5936,44.6036,45038.0
2023-11-15 10:15:00,44.94,44.95,44.93,44.94,31586.0,44.6135,44.6234,44.6036,44.6135,31586.0
2023-11-15 10:20:00,44.94,44.94,44.92,44.93,23508.0,44.6135,44.6135,44.5936,44.6036,23508.0
2023-11-15 10:25:00,44.93,44.95,44.92,44.93,61873.0,44.6036,44.6234,44.5936,44.6036,61873.0
2023-11-15 10:30:00,44.93,44.94,44.92,44.94,26513.0,44.6036,44.6135,44.5936,44.6135,26513.0
2023-11-15 10:35:00,44.94,44.94,44.92,44.93,17647.0,44.6135,44.6135,44.5936,44.6036,17647.0
2023-11-15 10:40:00,44.93,44.94,44.92,44.94,24392.0,44.6036,44.6135,44.5936,44.6135,24392.0
2023-11-15 10:45:00,44.94,44.98,44.93,44.98,19478.0,44.6135,44.6532,44.6036,44.6532,19478.0
2023-11-15 10:50:00,44.98,44.98,44.97,44.97,14966.0,44.6532,44.6532,44.6433,44.6433,14966.0
2023-11-15 10:55:00,44.98,44.98,44.97,44.98,2833.0,44.6532,44.6532,44.6433,44.6532,2833.0
2023-11-15 11:00:00,44.98,45.0,44.97,44.98,19840.0,44.6532,44.6731,44.6433,44.6532,19840.0
2023-11-15 11:05:00,44.99,44.99,44.97,44.98,3646.0,44.6631,44.6631,44.6433,44.6532,3646.0
2023-11-15 11:10:00,44.98,45.0,44.97,44.98,29978.0,44.6532,44.6731,44.6433,44.6532,29978.0
2023-11-15 11:15:00,44.98,45.0,44.97,45.0,42928.0,44.6532,44.6731,44.6433,44.6731,42928.0
2023-11-15 11:20:00,45.0,45.03,44.99,45.03,27018.0,44.6731,44.7028,44.6631,44.7028,27018.0
2023-11-15 11:25:00,45.03,45.03,45.02,45.03,11236.0,44.7028,44.7028,44.6929,44.7028,11236.0
2023-11-15 11:30:00,45.03,45.03,44.99,45.0,33924.0,44.7028,44.7028,44.6631,44.6731,33924.0
2023-11-15 11:35:00,44.99,44.99,44.96,44.97,24136.0,44.6631,44.6631,44.6333,44.6433,24136.0
2023-11-15 11:40:00,44.96,44.97,44.95,44.96,29677.0,44.6333,44.6433,44.6234,44.6333,29677.0
2023-11-15 11:45:00,44.96,44.97,44.95,44.97,29051.0,44.6333,44.6433,44.6234,44.6433,29051.0
2023-11-15 11:50:00,44.97,44.98,44.95,44.97,31416.0,44.6433,44.6532,44.6234,44.6433,31416.0
2023-11-15 11:55:00,44.96,44.98,44.96,44.96,19836.0,44.6333,44.6532,44.6333,44.6333,19836.0
2023-11-15 12:00:00,44.97,44.97,44.95,44.95,3672.0,44.6433,44.6433,44.6234,44.6234,3672.0
2023-11-15 12:05:00,44.96,44.96,44.95,44.96,15233.0,44.6333,44.6333,44.6234,44.6333,15233.0
2023-11-15 12:10:00,44.96,44.96,44.93,44.96,51499.0,44.6333,44.6333,44.6036,44.6333,51499.0
2023-11-15 12:15:00,44.96,44.97,44.95,44.97,6843.0,44.6333,44.6433,44.6234,44.6433,6843.0
2023-11-15 12:20:00,44.97,44.97,44.95,44.97,19584.0,44.6433,44.6433,44.6234,44.6433,19584.0
2023-11-15 12:25:00,44.97,44.98,44.96,44.96,62830.0,44.6433,44.6532,44.6333,44.6333,62830.0
2023-11-15 12:30:00,44.96,44.97,44.94,44.96,21042.0,44.6333,44.6433,44.6135,44.6333,21042.0
2023-11-15 12:35:00,44.96,44.96,44.96,44.96,11081.0,44.6333,44.6333,44.6333,44.6333,11081.0
2023-11-15 12:40:00,44.96,44.97,44.94,44.95,39509.0,44.6333,44.6433,44.6135,44.6234,39509.0
2023-11-15 12:45:00,44.95,44.95,44.94,44.95,19611.0,44.6234,44.6234,44.6135,44.6234,19611.0
2023-11-15 12:50:00,44.95,44.95,44.93,44.95,48906.0,44.6234,44.6234,44.6036,44.6234,48906.0
2023-11-15 12:55:00,44.95,44.95,44.93,44.94,19568.0,44.6234,44.6234,44.6036,44.6135,19568.0
2023-11-15 13:00:00,44.94,44.95,44.92,44.93,35750.0,44.6135,44.6234,44.5936,44.6036,35750.0
2023-11-15 13:05:00,44.94,44.94,44.91,44.92,6070.0,44.6135,44.6135,44.5837,44.5936,6070.0
2023-11-15 13:10:00,44.91,44.92,44.88,44.89,100243.0,44.5837,44.5936,44.5539,44.5639,100243.0
2023-11-15 13:15:00,44.89,44.89,44.87,44.89,14588.0,44.5639,44.5639,44.544,44.5639,14588.0
2023-11-15 13:20:00,44.88,44.92,44.88,44.92,24501.0,44.5539,44.5936,44.5539,44.5936,24501.0
2023-11-15 13:25:00,44.93,44.93,44.91,44.91,3255.0,44.6036,44.6036,44.5837,44.5837,3255.0
2023-11-15 13:30:00,44.91,44.92,44.9,44.92,20058.0,44.5837,44.5936,44.5738,44.5936,20058.0
2023-11-15 13:35:00,44.92,44.93,44.9,44.9,67100.0,44.5936,44.6036,44.5738,44.5738,67100.0
2023-11-15 13:40:00,44.91,44.92,44.9,44.91,75924.0,44.5837,44.5936,44.5738,44.5837,75924.0
2023-11-15 13:45:00,44.91,44.92,44.89,44.9,55792.0,44.5837,44.5936,44.5639,44.5738,55792.0
2023-11-15 13:50:00,44.89,44.91,44.89,44.9,19118.0,44.5639,44.5837,44.5639,44.5738,19118.0
2023-11-15 13:55:00,44.91,44.91,44.9,44.91,11600.0,44.5837,44.5837,44.5738,44.5837,11600.0
2023-11-15 14:00:00,44.91,44.91,44.9,44.9,46092.0,44.5837,44.5837,44.5738,44.5738,46092.0
2023-11-15 14:05:00,44.9,44.91,44.9,44.9,18381.0,44.5738,44.5837,44.5738,44.5738,18381.0
2023-11-15 14:10:00,44.9,44.91,44.9,44.9,8176.0,44.5738,44.5837,44.5738,44.5738,8176.0
2023-11-15 14:15:00,44.9,44.9,44.88,44.89,26180.0,44.5738,44.5738,44.5539,44.5639,26180.0
2023-11-15 14:20:00,44.89,44.92,44.88,44.91,100141.0,44.5639,44.5936,44.5539,44.5837,100141.0
2023-11-15 14:25:00,44.92,44.94,44.92,44.94,5125.0,44.5936,44.6135,44.5936,44.6135,5125.0
2023-11-15 14:30:00,44.94,44.96,44.94,44.96,20789.0,44.6135,44.6333,44.6135,44.6333,20789.0
2023-11-15 14:35:00,44.96,44.96,44.95,44.96,2449.0,44.6333,44.6333,44.6234,44.6333,2449.0
2023-11-15 14:40:00,44.96,44.96,44.94,44.95,25143.0,44.6333,44.6333,44.6135,44.6234,25143.0
2023-11-15 14:45:00,44.95,44.96,44.94,44.94,7052.0,44.6234,44.6333,44.6135,44.6135,7052.0
2023-11-15 14:50:00,44.94,44.95,44.93,44.94,7966.0,44.6135,44.6234,44.6036,44.6135,7966.0
2023-11-15 14:55:00,44.94,44.95,44.93,44.95,35490.0,44.6135,44.6234,44.6036,44.6234,35490.0
2023-11-15 15:00:00,44.94,44.95,44.94,44.94,12260.0,44.6135,44.6234,44.6135,44.6135,12260.0
2023-11-15 15:05:00,44.95,44.95,44.94,44.95,3366.0,44.6234,44.6234,44.6135,44.6234,3366.0
2023-11-15 15:10:00,44.94,44.95,44.94,44.95,7491.0,44.6135,44.6234,44.6135,44.6234,7491.0
2023-11-15 15:15:00,44.95,44.95,44.94,44.94,15443.0,44.6234,44.6234,44.6135,44.6135,15443.0
2023-11-15 15:20:00,44.95,44.95,44.92,44.93,21925.0,44.6234,44.6234,44.5936,44.6036,21925.0
2023-11-15 15:25:00,44.92,44.93,44.92,44.92,20518.0,44.5936,44.6036,44.5936,44.5936,20518.0
2023-11-15 15:30:00,44.93,44.93,44.92,44.92,59920.0,44.6036,44.6036,44.5936,44.5936,59920.0
2023-11-15 15:35:00,44.93,44.93,44.92,44.93,28919.0,44.6036,44.6036,44.5936,44.6036,28919.0
2023-11-15 15:40:00,44.93,44.93,44.92,44.92,19645.0,44.6036,44.6036,44.5936,44.5936,19645.0
2023-11-15 15:45:00,44.92,44.94,44.92,44.93,374837.0,44.5936,44.6135,44.5936,44.6036,374837.0
2023-11-15 15:50:00,44.93,44.94,44.91,44.91,79483.0,44.6036,44.6135,44.5837,44.5837,79483.0
2023-11-15 15:55:00,44.91,44.92,44.9,44.91,165204.0,44.5837,44.5936,44.5738,44.5837,165204.0
2023-11-16 09:30:00,44.99,45.02,44.95,45.0,90683.0,44.6631,44.6929,44.6234,44.6731,90683.0
2023-11-16 09:35:00,45.01,45.04,45.0,45.03,51041.0,44.683,44.7128,44.6731,44.7028,51041.0
2023-11-16 09:40:00,45.03,45.05,45.0,45.05,46777.0,44.7028,44.7227,44.6731,44.7227,46777.0
2023-11-16 09:45:00,45.04,45.06,45.03,45.05,92120.0,44.7128,44.7326,44.7028,44.7227,92120.0
2023-11-16 09:50:00,45.04,45.04,45.02,45.03,46989.0,44.7128,44.7128,44.6929,44.7028,46989.0
2023-11-16 09:55:00,45.03,45.04,45.02,45.04,23363.0,44.7028,44.7128,44.6929,44.7128,23363.0
2023-11-16 10:00:00,45.03,45.05,45.03,45.03,45981.0,44.7028,44.7227,44.7028,44.7028,45981.0
2023-11-16 10:05:00,45.03,45.05,45.02,45.03,40740.0,44.7028,44.7227,44.6929,44.7028,40740.0
2023-11-16 10:10:00,45.03,45.03,44.99,44.99,31990.0,44.7028,44.7028,44.6631,44.6631,31990.0
2023-11-16 10:15:00,44.99,44.99,44.97,44.98,19813.0,44.6631,44.6631,44.6433,44.6532,19813.0
2023-11-16 10:20:00,44.98,45.01,44.97,45.01,35379.0,44.6532,44.683,44.6433,44.683,35379.0
2023-11-16 10:25:00,45.01,45.02,45.0,45.02,25265.0,44.683,44.6929,44.6731,44.6929,25265.0
2023-11-16 10:30:00,45.02,45.04,45.0,45.01,29633.0,44.6929,44.7128,44.6731,44.683,29633.0
2023-11-16 10:35:00,45.01,45.01,44.99,45.01,66717.0,44.683,44.683,44.6631,44.683,66717.0
2023-11-16 10:40:00,45.01,45.01,44.98,44.98,30543.0,44.683,44.683,44.6532,44.6532,30543.0
2023-11-16 10:45:00,44.98,45.01,44.98,45.0,37799.0,44.6532,44.683,44.6532,44.6731,37799.0
2023-11-16 10:50:00,45.0,45.0,44.97,44.98,19379.0,44.6731,44.6731,44.6433,44.6532,19379.0
2023-11-16 10:55:00,44.98,44.99,44.97,44.98,13353.0,44.6532,44.6631,44.6433,44.6532,13353.0
2023-11-16 11:00:00,44.98,45.0,44.97,45.0,32019.0,44.6532,44.6731,44.6433,44.6731,32019.0
2023-11-16 11:05:00,44.99,45.0,44.97,44.99,20152.0,44.6631,44.6731,44.6433,44.6631,20152.0
2023-11-16 11:10:00,44.98,44.99,44.96,44.98,24332.0,44.6532,44.6631,44.6333,44.6532,24332.0
2023-11-16 11:15:00,44.98,44.98,44.95,44.95,18006.0,44.6532,44.6532,44.6234,44.6234,18006.0
2023-11-16 11:20:00,44.96,44.96,44.92,44.92,40473.0,44.6333,44.6333,44.5936,44.5936,40473.0
2023-11-16 11:25:00,44.92,44.93,44.9,44.91,42607.0,44.5936,44.6036,44.5738,44.5837,42607.0
2023-11-16 11:30:00,44.9,44.92,44.9,44.92,20699.0,44.5738,44.5936,44.5738,44.5936,20699.0
2023-11-16 11:35:00,44.92,44.92,44.91,44.91,97076.0,44.5936,44.5936,44.5837,44.5837,97076.0
2023-11-16 11:40:00,44.92,44.92,44.91,44.91,63500.0,44.5936,44.5936,44.5837,44.5837,63500.0
2023-11-16 11:45:00,44.92,44.94,44.91,44.94,18252.0,44.5936,44.6135,44.5837,44.6135,18252.0
2023-11-16 11:50:00,44.93,44.94,44.93,44.93,2997.0,44.6036,44.6135,44.6036,44.6036,2997.0
2023-11-16 11:55:00,44.94,44.94,44.93,44.93,9189.0,44.6135,44.6135,44.6036,44.6036,9189.0
2023-11-16 12:00:00,44.93,44.95,44.92,44.94,25400.0,44.6036,44.6234,44.5936,44.6135,25400.0
2023-11-16 12:05:00,44.95,44.96,44.94,44.96,9072.0,44.6234,44.6333,44.6135,44.6333,9072.0
2023-11-16 12:10:00,44.96,44.97,44.96,44.97,11064.0,44.6333,44.6433,44.6333,44.6433,11064.0
2023-11-16 12:15:00,44.96,44.98,44.96,44.98,8308.0,44.6333,44.6532,44.6333,44.6532,8308.0
2023-11-16 12:20:00,44.97,44.98,44.95,44.96,22363.0,44.6433,44.6532,44.6234,44.6333,22363.0
2023-11-16 12:25:00,44.96,44.97,44.95,44.97,11556.0,44.6333,44.6433,44.6234,44.6433,11556.0
2023-11-16 12:30:00,44.96,44.97,44.95,44.95,18304.0,44.6333,44.6433,44.6234,44.6234,18304.0
2023-11-16 12:35:00,44.95,44.98,44.94,44.98,15931.0,44.6234,44.6532,44.6135,44.6532,15931.0
2023-11-16 12:40:00,44.98,45.0,44.97,44.99,11512.0,44.6532,44.6731,44.6433,44.6631,11512.0
2023-11-16 12:45:00,44.98,44.99,44.98,44.98,794.0,44.6532,44.6631,44.6532,44.6532,794.0
2023-11-16 12:50:00,44.98,44.99,44.97,44.98,50823.0,44.6532,44.6631,44.6433,44.6532,50823.0
2023-11-16 12:55:00,44.98,44.99,44.98,44.98,3763.0,44.6532,44.6631,44.6532,44.6532,3763.0
2023-11-16 13:00:00,44.98,44.99,44.98,44.98,9893.0,44.6532,44.6631,44.6532,44.6532,9893.0
2023-11-16 13:05:00,44.98,44.99,44.97,44.97,13803.0,44.6532,44.6631,44.6433,44.6433,13803.0
2023-11-16 13:10:00,44.98,44.98,44.96,44.97,9957.0,44.6532,44.6532,44.6333,44.6433,9957.0
2023-11-16 13:15:00,44.97,44.98,44.96,44.96,16063.0,44.6433,44.6532,44.6333,44.6333,16063.0
2023-11-16 13:20:00,44.96,44.96,44.95,44.96,17587.0,44.6333,44.6333,44.6234,44.6333,17587.0
2023-11-16 13:25:00,44.96,44.98,44.95,44.96,39734.0,44.6333,44.6532,44.6234,44.6333,39734.0
2023-11-16 13:30:00,44.97,44.97,44.95,44.96,39104.0,44.6433,44.6433,44.6234,44.6333,39104.0
2023-11-16 13:35:00,44.96,44.98,44.95,44.97,43784.0,44.6333,44.6532,44.6234,44.6433,43784.0
2023-11-16 13:40:00,44.97,44.97,44.95,44.96,13738.0,44.6433,44.6433,44.6234,44.6333,13738.0
2023-11-16 13:45:00,44.95,44.96,44.93,44.94,47197.0,44.6234,44.6333,44.6036,44.6135,47197.0
2023-11-16 13:50:00,44.94,44.96,44.94,44.96,9040.0,44.6135,44.6333,44.6135,44.6333,9040.0
2023-11-16 13:55:00,44.96,44.96,44.95,44.95,1000.0,44.6333,44.6333,44.6234,44.6234,1000.0
2023-11-16 14:00:00,44.95,44.96,44.94,44.96,29595.0,44.6234,44.6333,44.6135,44.6333,29595.0
2023-11-16 14:05:00,44.96,44.96,44.95,44.96,11903.0,44.6333,44.6333,44.6234,44.6333,11903.0
2023-11-16 14:10:00,44.96,44.96,44.94,44.95,8914.0,44.6333,44.6333,44.6135,44.6234,8914.0
2023-11-16 14:15:00,44.95,44.96,44.94,44.95,14467.0,44.6234,44.6333,44.6135,44.6234,14467.0
2023-11-16 14:20:00,44.95,44.96,44.94,44.95,8503.0,44.6234,44.6333,44.6135,44.6234,8503.0
2023-11-16 14:25:00,44.95,44.95,44.93,44.95,13433.0,44.6234,44.6234,44.6036,44.6234,13433.0
2023-11-16 14:30:00,44.95,44.95,44.94,44.95,5314.0,44.6234,44.6234,44.6135,44.6234,5314.0
2023-11-16 14:35:00,44.95,44.96,44.94,44.96,9628.0,44.6234,44.6333,44.6135,44.6333,9628.0
2023-11-16 14:40:00,44.96,44.96,44.95,44.96,6315.0,44.6333,44.6333,44.6234,44.6333,6315.0
2023-11-16 14:45:00,44.96,44.97,44.95,44.96,9023.0,44.6333,44.6433,44.6234,44.6333,9023.0
2023-11-16 14:50:00,44.97,44.97,44.94,44.95,70355.0,44.6433,44.6433,44.6135,44.6234,70355.0
2023-11-16 14:55:00,44.95,44.96,44.94,44.96,18601.0,44.6234,44.6333,44.6135,44.6333,18601.0
2023-11-16 15:00:00,44.96,44.96,44.95,44.95,5449.0,44.6333,44.6333,44.6234,44.6234,5449.0
2023-11-16 15:05:00,44.95,44.95,44.94,44.94,14957.0,44.6234,44.6234,44.6135,44.6135,14957.0
2023-11-16 15:10:00,44.95,44.95,44.94,44.94,12505.0,44.6234,44.6234,44.6135,44.6135,12505.0
2023-11-16 15:15:00,44.94,44.96,44.94,44.96,16224.0,44.6135,44.6333,44.6135,44.6333,16224.0
2023-11-16 15:20:00,44.96,44.96,44.95,44.96,19767.0,44.6333,44.6333,44.6234,44.6333,19767.0
2023-11-16 15:25:00,44.96,44.96,44.95,44.96,9170.0,44.6333,44.6333,44.6234,44.6333,9170.0
2023-11-16 15:30:00,44.96,44.96,44.95,44.96,32521.0,44.6333,44.6333,44.6234,44.6333,32521.0
2023-11-16 15:35:00,44.96,44.97,44.95,44.96,29387.0,44.6333,44.6433,44.6234,44.6333,29387.0
2023-11-16 15:40:00,44.97,44.98,44.96,44.98,14879.0,44.6433,44.6532,44.6333,44.6532,14879.0
2023-11-16 15:45:00,44.97,44.98,44.97,44.97,14980.0,44.6433,44.6532,44.6433,44.6433,14980.0
2023-11-16 15:50:00,44.97,44.98,44.96,44.98,70991.0,44.6433,44.6532,44.6333,44.6532,70991.0
2023-11-16 15:55:00,44.98,45.01,44.97,45.0,71779.0,44.6532,44.683,44.6433,44.6731,71779.0
2023-11-17 09:30:00,45.06,45.11,45.04,45.09,43917.0,44.7326,44.7823,44.7128,44.7624,43917.0
2023-11-17 09:35:00,45.09,45.09,45.0,45.02,106048.0,44.7624,44.7624,44.6731,44.6929,106048.0
2023-11-17 09:40:00,45.02,45.05,45.01,45.05,99602.0,44.6929,44.7227,44.683,44.7227,99602.0
2023-11-17 09:45:00,45.05,45.06,45.02,45.03,13432.0,44.7227,44.7326,44.6929,44.7028,13432.0
2023-11-17 09:50:00,45.03,45.05,45.02,45.02,29211.0,44.7028,44.7227,44.6929,44.6929,29211.0
2023-11-17 09:55:00,45.02,45.02,45.0,45.02,61076.0,44.6929,44.6929,44.6731,44.6929,61076.0
2023-11-17 10:00:00,45.02,45.03,45.01,45.02,114748.0,44.6929,44.7028,44.683,44.6929,114748.0
2023-11-17 10:05:00,45.02,45.04,45.0,45.03,25238.0,44.6929,44.7128,44.6731,44.7028,25238.0
2023-11-17 10:10:00,45.02,45.03,45.0,45.02,14030.0,44.6929,44.7028,44.6731,44.6929,14030.0
2023-11-17 10:15:00,45.01,45.04,45.01,45.04,18679.0,44.683,44.7128,44.683,44.7128,18679.0
2023-11-17 10:20:00,45.03,45.05,45.02,45.05,24827.0,44.7028,44.7227,44.6929,44.7227,24827.0
2023-11-17 10:25:00,45.05,45.05,45.02,45.03,8675.0,44.7227,44.7227,44.6929,44.7028,8675.0
2023-11-17 10:30:00,45.03,45.03,45.01,45.01,13365.0,44.7028,44.7028,44.683,44.683,13365.0
2023-11-17 10:35:00,45.02,45.03,45.01,45.02,19646.0,44.6929,44.7028,44.683,44.6929,19646.0
2023-11-17 10:40:00,45.02,45.02,45.01,45.02,5545.0,44.6929,44.6929,44.683,44.6929,5545.0
2023-11-17 10:45:00,45.02,45.03,45.01,45.03,14021.0,44.6929,44.7028,44.683,44.7028,14021.0
2023-11-17 10:50:00,45.03,45.06,45.02,45.05,14751.0,44.7028,44.7326,44.6929,44.7227,14751.0
2023-11-17 10:55:00,45.05,45.06,45.04,45.05,25089.0,44.7227,44.7326,44.7128,44.7227,25089.0
2023-11-17 11:00:00,45.05,45.05,45.03,45.04,21599.0,44.7227,44.7227,44.7028,44.7128,21599.0
2023-11-17 11:05:00,45.04,45.05,45.02,45.05,24739.0,44.7128,44.7227,44.6929,44.7227,24739.0
2023-11-17 11:10:00,45.05,45.09,45.05,45.09,34447.0,44.7227,44.7624,44.7227,44.7624,34447.0
2023-11-17 11:15:00,45.08,45.09,45.05,45.06,21734.0,44.7525,44.7624,44.7227,44.7326,21734.0
2023-11-17 11:20:00,45.06,45.08,45.05,45.07,8780.0,44.7326,44.7525,44.7227,44.7425,8780.0
2023-11-17 11:25:00,45.07,45.07,45.04,45.04,11962.0,44.7425,44.7425,44.7128,44.7128,11962.0
2023-11-17 11:30:00,45.04,45.04,45.01,45.01,11973.0,44.7128,44.7128,44.683,44.683,11973.0
2023-11-17 11:35:00,45.02,45.04,45.01,45.04,53582.0,44.6929,44.7128,44.683,44.7128,53582.0
2023-11-17 11:40:00,45.03,45.05,45.03,45.04,14186.0,44.7028,44.7227,44.7028,44.7128,14186.0
2023-11-17 11:45:00,45.05,45.05,45.03,45.05,21882.0,44.7227,44.7227,44.7028,44.7227,21882.0
2023-11-17 11:50:00,45.04,45.06,45.04,45.05,13794.0,44.7128,44.7326,44.7128,44.7227,13794.0
2023-11-17 11:55:00,45.04,45.06,45.04,45.05,10340.0,44.7128,44.7326,44.7128,44.7227,10340.0
2023-11-17 12:00:00,45.05,45.08,45.05,45.07,8220.0,44.7227,44.7525,44.7227,44.7425,8220.0
2023-11-17 12:05:00,45.07,45.08,45.06,45.07,7106.0,44.7425,44.7525,44.7326,44.7425,7106.0
2023-11-17 12:10:00,45.08,45.08,45.06,45.08,50434.0,44.7525,44.7525,44.7326,44.7525,50434.0
2023-11-17 12:15:00,45.07,45.08,45.07,45.08,4439.0,44.7425,44.7525,44.7425,44.7525,4439.0
2023-11-17 12:20:00,45.07,45.08,45.06,45.06,11433.0,44.7425,44.7525,44.7326,44.7326,11433.0
2023-11-17 12:25:00,45.07,45.07,45.05,45.06,5428.0,44.7425,44.7425,44.7227,44.7326,5428.0
2023-11-17 12:30:00,45.05,45.08,45.05,45.08,10892.0,44.7227,44.7525,44.7227,44.7525,10892.0
2023-11-17 12:35:00,45.08,45.08,45.07,45.08,3445.0,44.7525,44.7525,44.7425,44.7525,3445.0
2023-11-17 12:40:00,45.08,45.08,45.07,45.07,3484.0,44.7525,44.7525,44.7425,44.7425,3484.0
2023-11-17 12:45:00,45.08,45.08,45.05,45.05,14626.0,44.7525,44.7525,44.7227,44.7227,14626.0
2023-11-17 12:50:00,45.05,45.06,45.05,45.05,3257.0,44.7227,44.7326,44.7227,44.7227,3257.0
2023-11-17 12:55:00,45.05,45.06,45.05,45.05,8015.0,44.7227,44.7326,44.7227,44.7227,8015.0
2023-11-17 13:00:00,45.05,45.07,45.05,45.06,31551.0,44.7227,44.7425,44.7227,44.7326,31551.0
2023-11-17 13:05:00,45.05,45.07,45.05,45.07,8137.0,44.7227,44.7425,44.7227,44.7425,8137.0
2023-11-17 13:10:00,45.07,45.08,45.05,45.08,24259.0,44.7425,44.7525,44.7227,44.7525,24259.0
2023-11-17 13:15:00,45.08,45.09,45.07,45.08,15952.0,44.7525,44.7624,44.7425,44.7525,15952.0
2023-11-17 13:20:00,45.08,45.08,45.07,45.08,2649.0,44.7525,44.7525,44.7425,44.7525,2649.0
2023-11-17 13:25:00,45.07,45.08,45.06,45.06,15492.0,44.7425,44.7525,44.7326,44.7326,15492.0
2023-11-17 13:30:00,45.07,45.07,45.06,45.07,7283.0,44.7425,44.7425,44.7326,44.7425,7283.0
2023-11-17 13:35:00,45.07,45.07,45.06,45.07,6238.0,44.7425,44.7425,44.7326,44.7425,6238.0
2023-11-17 13:40:00,45.07,45.08,45.06,45.07,14955.0,44.7425,44.7525,44.7326,44.7425,14955.0
2023-11-17 13:45:00,45.07,45.07,45.05,45.07,17443.0,44.7425,44.7425,44.7227,44.7425,17443.0
2023-11-17 13:50:00,45.07,45.07,45.06,45.07,3166.0,44.7425,44.7425,44.7326,44.7425,3166.0
2023-11-17 13:55:00,45.07,45.08,45.06,45.08,10988.0,44.7425,44.7525,44.7326,44.7525,10988.0
2023-11-17 14:00:00,45.08,45.08,45.07,45.07,4048.0,44.7525,44.7525,44.7425,44.7425,4048.0
2023-11-17 14:05:00,45.08,45.08,45.07,45.08,3532.0,44.7525,44.7525,44.7425,44.7525,3532.0
2023-11-17 14:10:00,45.08,45.08,45.07,45.07,5856.0,44.7525,44.7525,44.7425,44.7425,5856.0
2023-11-17 14:15:00,45.07,45.07,45.06,45.06,13414.0,44.7425,44.7425,44.7326,44.7326,13414.0
2023-11-17 14:20:00,45.06,45.06,45.05,45.05,26272.0,44.7326,44.7326,44.7227,44.7227,26272.0
2023-11-17 14:25:00,45.05,45.06,45.05,45.05,6137.0,44.7227,44.7326,44.7227,44.7227,6137.0
2023-11-17 14:30:00,45.05,45.06,45.05,45.05,4144.0,44.7227,44.7326,44.7227,44.7227,4144.0
2023-11-17 14:35:00,45.05,45.06,45.05,45.05,9159.0,44.7227,44.7326,44.7227,44.7227,9159.0
2023-11-17 14:40:00,45.05,45.05,45.04,45.05,7622.0,44.7227,44.7227,44.7128,44.7227,7622.0
2023-11-17 14:45:00,45.05,45.05,45.04,45.05,4838.0,44.7227,44.7227,44.7128,44.7227,4838.0
2023-11-17 14:50:00,45.04,45.05,45.04,45.04,3267.0,44.7128,44.7227,44.7128,44.7128,3267.0
2023-11-17 14:55:00,45.05,45.05,45.04,45.04,7332.0,44.7227,44.7227,44.7128,44.7128,7332.0
2023-11-17 15:00:00,45.05,45.05,45.04,45.05,30527.0,44.7227,44.7227,44.7128,44.7227,30527.0
2023-11-17 15:05:00,45.05,45.05,45.04,45.04,23714.0,44.7227,44.7227,44.7128,44.7128,23714.0
2023-11-17 15:10:00,45.04,45.05,45.04,45.04,23529.0,44.7128,44.7227,44.7128,44.7128,23529.0
2023-11-17 15:15:00,45.05,45.05,45.03,45.04,60181.0,44.7227,44.7227,44.7028,44.7128,60181.0
2023-11-17 15:20:00,45.05,45.06,45.04,45.05,20463.0,44.7227,44.7326,44.7128,44.7227,20463.0
2023-11-17 15:25:00,45.05,45.06,45.05,45.05,30934.0,44.7227,44.7326,44.7227,44.7227,30934.0
2023-11-17 15:30:00,45.05,45.06,45.03,45.03,19138.0,44.7227,44.7326,44.7028,44.7028,19138.0
2023-11-17 15:35:00,45.03,45.04,45.03,45.04,23248.0,44.7028,44.7128,44.7028,44.7128,23248.0
2023-11-17 15:40:00,45.03,45.04,45.03,45.03,10701.0,44.7028,44.7128,44.7028,44.7028,10701.0
2023-11-17 15:45:00,45.03,45.04,45.03,45.03,37493.0,44.7028,44.7128,44.7028,44.7028,37493.0
2023-11-17 15:50:00,45.04,45.05,45.03,45.05,61443.0,44.7128,44.7227,44.7028,44.7227,61443.0
2023-11-17 15:55:00,45.05,45.06,45.04,45.05,96088.0,44.7227,44.7326,44.7128,44.7227,96088.0
2023-11-20 09:30:00,44.9,44.91,44.84,44.88,116179.0,44.5738,44.5837,44.5142,44.5539,116179.0
2023-11-20 09:35:00,44.88,44.88,44.85,44.86,77992.0,44.5539,44.5539,44.5241,44.5341,77992.0
2023-11-20 09:40:00,44.86,44.86,44.84,44.85,22012.0,44.5341,44.5341,44.5142,44.5241,22012.0
2023-11-20 09:45:00,44.85,44.87,44.84,44.87,34446.0,44.5241,44.544,44.5142,44.544,34446.0
2023-11-20 09:50:00,44.87,44.88,44.86,44.87,7498.0,44.544,44.5539,44.5341,44.544,7498.0
2023-11-20 09:55:00,44.87,44.89,44.86,44.89,20812.0,44.544,44.5639,44.5341,44.5639,20812.0
2023-11-20 10:00:00,44.9,44.91,44.89,44.9,9606.0,44.5738,44.5837,44.5639,44.5738,9606.0
2023-11-20 10:05:00,44.91,44.92,44.89,44.9,47530.0,44.5837,44.5936,44.5639,44.5738,47530.0
2023-11-20 10:10:00,44.9,44.93,44.89,44.92,55194.0,44.5738,44.6036,44.5639,44.5936,55194.0
2023-11-20 10:15:00,44.92,44.93,44.9,44.91,22319.0,44.5936,44.6036,44.5738,44.5837,22319.0
2023-11-20 10:20:00,44.91,44.92,44.88,44.89,32276.0,44.5837,44.5936,44.5539,44.5639,32276.0
2023-11-20 10:25:00,44.89,44.92,44.89,44.92,14314.0,44.5639,44.5936,44.5639,44.5936,14314.0
2023-11-20 10:30:00,44.91,44.92,44.9,44.92,17140.0,44.5837,44.5936,44.5738,44.5936,17140.0
2023-11-20 10:35:00,44.91,44.93,44.9,44.91,19298.0,44.5837,44.6036,44.5738,44.5837,19298.0
2023-11-20 10:40:00,44.91,44.93,44.91,44.92,3526.0,44.5837,44.6036,44.5837,44.5936,3526.0
2023-11-20 10:45:00,44.93,44.94,44.92,44.94,12049.0,44.6036,44.6135,44.5936,44.6135,12049.0
2023-11-20 10:50:00,44.94,44.95,44.93,44.95,136954.0,44.6135,44.6234,44.6036,44.6234,136954.0
2023-11-20 10:55:00,44.95,44.95,44.94,44.95,6794.0,44.6234,44.6234,44.6135,44.6234,6794.0
2023-11-20 11:00:00,44.95,44.95,44.94,44.95,2452.0,44.6234,44.6234,44.6135,44.6234,2452.0
2023-11-20 11:05:00,44.95,44.95,44.94,44.95,8250.0,44.6234,44.6234,44.6135,44.6234,8250.0
2023-11-20 11:10:00,44.95,44.95,44.94,44.94,49084.0,44.6234,44.6234,44.6135,44.6135,49084.0
2023-11-20 11:15:00,44.95,44.95,44.94,44.94,20069.0,44.6234,44.6234,44.6135,44.6135,20069.0
2023-11-20 11:20:00,44.94,44.94,44.93,44.94,5322.0,44.6135,44.6135,44.6036,44.6135,5322.0
2023-11-20 11:25:00,44.94,44.94,44.93,44.94,9796.0,44.6135,44.6135,44.6036,44.6135,9796.0
2023-11-20 11:30:00,44.93,44.94,44.93,44.94,4662.0,44.6036,44.6135,44.6036,44.6135,4662.0
2023-11-20 11:35:00,44.94,44.94,44.92,44.92,14560.0,44.6135,44.6135,44.5936,44.5936,14560.0
2023-11-20 11:40:00,44.92,44.93,44.92,44.93,6478.0,44.5936,44.6036,44.5936,44.6036,6478.0
2023-11-20 11:45:00,44.93,44.93,44.92,44.93,7071.0,44.6036,44.6036,44.5936,44.6036,7071.0
2023-11-20 11:50:00,44.93,44.94,44.92,44.94,12291.0,44.6036,44.6135,44.5936,44.6135,12291.0
2023-11-20 11:55:00,44.94,44.94,44.93,44.94,3725.0,44.6135,44.6135,44.6036,44.6135,3725.0
2023-11-20 12:00:00,44.94,44.95,44.93,44.95,19267.0,44.6135,44.6234,44.6036,44.6234,19267.0
2023-11-20 12:05:00,44.95,44.96,44.94,44.95,11268.0,44.6234,44.6333,44.6135,44.6234,11268.0
2023-11-20 12:10:00,44.96,44.96,44.94,44.95,21455.0,44.6333,44.6333,44.6135,44.6234,21455.0
2023-11-20 12:15:00,44.95,44.96,44.94,44.96,6532.0,44.6234,44.6333,44.6135,44.6333,6532.0
2023-11-20 12:20:00,44.96,44.96,44.95,44.96,2878.0,44.6333,44.6333,44.6234,44.6333,2878.0
2023-11-20 12:25:00,44.96,44.97,44.95,44.97,9497.0,44.6333,44.6433,44.6234,44.6433,9497.0
2023-11-20 12:30:00,44.97,44.97,44.96,44.97,4235.0,44.6433,44.6433,44.6333,44.6433,4235.0
2023-11-20 12:35:00,44.96,44.97,44.96,44.96,2904.0,44.6333,44.6433,44.6333,44.6333,2904.0
2023-11-20 12:40:00,44.96,44.96,44.94,44.95,17799.0,44.6333,44.6333,44.6135,44.6234,17799.0
2023-11-20 12:45:00,44.94,44.95,44.94,44.95,1333.0,44.6135,44.6234,44.6135,44.6234,1333.0
2023-11-20 12:50:00,44.95,44.96,44.94,44.96,9623.0,44.6234,44.6333,44.6135,44.6333,9623.0
2023-11-20 12:55:00,44.96,44.96,44.95,44.96,5053.0,44.6333,44.6333,44.6234,44.6333,5053.0
2023-11-20 13:00:00,44.96,45.03,44.96,45.01,40170.0,44.6333,44.7028,44.6333,44.683,40170.0
2023-11-20 13:05:00,45.0,45.01,44.98,44.99,36997.0,44.6731,44.683,44.6532,44.6631,36997.0
2023-11-20 13:10:00,44.99,45.0,44.99,45.0,5063.0,44.6631,44.6731,44.6631,44.6731,5063.0
2023-11-20 13:15:00,44.99,45.0,44.98,44.99,18453.0,44.6631,44.6731,44.6532,44.6631,18453.0
2023-11-20 13:20:00,44.99,45.01,44.98,45.01,4104.0,44.6631,44.683,44.6532,44.683,4104.0
2023-11-20 13:25:00,45.0,45.01,45.0,45.01,3860.0,44.6731,44.683,44.6731,44.683,3860.0
2023-11-20 13:30:00,45.01,45.01,44.99,44.99,13287.0,44.683,44.683,44.6631,44.6631,13287.0
2023-11-20 13:35:00,45.0,45.01,44.99,45.01,3696.0,44.6731,44.683,44.6631,44.683,3696.0
2023-11-20 13:40:00,45.01,45.02,45.0,45.02,2094.0,44.683,44.6929,44.6731,44.6929,2094.0
2023-11-20 13:45:00,45.01,45.02,45.01,45.02,1920.0,44.683,44.6929,44.683,44.6929,1920.0
2023-11-20 13:50:00,45.02,45.02,45.01,45.02,5980.0,44.6929,44.6929,44.683,44.6929,5980.0
2023-11-20 13:55:00,45.02,45.03,45.01,45.02,10005.0,44.6929,44.7028,44.683,44.6929,10005.0
2023-11-20 14:00:00,45.02,45.02,45.01,45.02,3419.0,44.6929,44.6929,44.683,44.6929,3419.0
2023-11-20 14:05:00,45.02,45.02,45.01,45.02,7508.0,44.6929,44.6929,44.683,44.6929,7508.0
2023-11-20 14:10:00,45.02,45.02,45.01,45.02,2640.0,44.6929,44.6929,44.683,44.6929,2640.0
2023-11-20 14:15:00,45.02,45.02,45.01,45.01,5093.0,44.6929,44.6929,44.683,44.683,5093.0
2023-11-20 14:20:00,45.02,45.02,45.01,45.02,7940.0,44.6929,44.6929,44.683,44.6929,7940.0
2023-11-20 14:25:00,45.02,45.02,45.01,45.02,13592.0,44.6929,44.6929,44.683,44.6929,13592.0
2023-11-20 14:30:00,45.02,45.02,45.01,45.02,4027.0,44.6929,44.6929,44.683,44.6929,4027.0
2023-11-20 14:35:00,45.02,45.03,45.01,45.02,9270.0,44.6929,44.7028,44.683,44.6929,9270.0
2023-11-20 14:40:00,45.03,45.04,45.02,45.04,3867.0,44.7028,44.7128,44.6929,44.7128,3867.0
2023-11-20 14:45:00,45.04,45.04,45.03,45.04,24374.0,44.7128,44.7128,44.7028,44.7128,24374.0
2023-11-20 14:50:00,45.04,45.04,45.03,45.04,4765.0,44.7128,44.7128,44.7028,44.7128,4765.0
2023-11-20 14:55:00,45.04,45.05,45.04,45.05,5696.0,44.7128,44.7227,44.7128,44.7227,5696.0
2023-11-20 15:00:00,45.05,45.05,45.04,45.04,4123.0,44.7227,44.7227,44.7128,44.7128,4123.0
2023-11-20 15:05:00,45.05,45.05,45.03,45.04,12804.0,44.7227,44.7227,44.7028,44.7128,12804.0
2023-11-20 15:10:00,45.04,45.04,45.03,45.04,11580.0,44.7128,44.7128,44.7028,44.7128,11580.0
2023-11-20 15:15:00,45.04,45.04,45.03,45.04,13534.0,44.7128,44.7128,44.7028,44.7128,13534.0
2023-11-20 15:20:00,45.04,45.04,45.03,45.03,26434.0,44.7128,44.7128,44.7028,44.7028,26434.0
2023-11-20 15:25:00,45.04,45.05,45.03,45.05,19693.0,44.7128,44.7227,44.7028,44.7227,19693.0
2023-11-20 15:30:00,45.05,45.05,45.04,45.05,8968.0,44.7227,44.7227,44.7128,44.7227,8968.0
2023-11-20 15:35:00,45.05,45.06,45.04,45.05,30301.0,44.7227,44.7326,44.7128,44.7227,30301.0
2023-11-20 15:40:00,45.06,45.06,45.05,45.05,16050.0,44.7326,44.7326,44.7227,44.7227,16050.0
2023-11-20 15:45:00,45.05,45.06,45.04,45.05,39885.0,44.7227,44.7326,44.7128,44.7227,39885.0
2023-11-20 15:50:00,45.05,45.05,45.03,45.04,48491.0,44.7227,44.7227,44.7028,44.7128,48491.0
2023-11-20 15:55:00,45.04,45.04,45.02,45.03,112679.0,44.7128,44.7128,44.6929,44.7028,112679.0
2023-11-21 09:30:00,45.04,45.16,45.04,45.16,131882.0,44.7128,44.8319,44.7128,44.8319,131882.0
2023-11-21 09:35:00,45.16,45.16,45.14,45.15,49684.0,44.8319,44.8319,44.812,44.822,49684.0
2023-11-21 09:40:00,45.15,45.17,45.15,45.16,41341.0,44.822,44.8418,44.822,44.8319,41341.0
2023-11-21 09:45:00,45.15,45.15,45.13,45.14,21901.0,44.822,44.822,44.8021,44.812,21901.0
2023-11-21 09:50:00,45.15,45.15,45.14,45.15,27425.0,44.822,44.822,44.812,44.822,27425.0
2023-11-21 09:55:00,45.15,45.15,45.1,45.11,27981.0,44.822,44.822,44.7723,44.7823,27981.0
2023-11-21 10:00:00,45.11,45.13,45.1,45.11,11183.0,44.7823,44.8021,44.7723,44.7823,11183.0
2023-11-21 10:05:00,45.11,45.11,45.08,45.1,31353.0,44.7823,44.7823,44.7525,44.7723,31353.0
2023-11-21 10:10:00,45.09,45.11,45.08,45.09,29747.0,44.7624,44.7823,44.7525,44.7624,29747.0
2023-11-21 10:15:00,45.1,45.1,45.09,45.09,13527.0,44.7723,44.7723,44.7624,44.7624,13527.0
2023-11-21 10:20:00,45.1,45.1,45.07,45.08,26306.0,44.7723,44.7723,44.7425,44.7525,26306.0
2023-11-21 10:25:00,45.08,45.08,45.05,45.05,35895.0,44.7525,44.7525,44.7227,44.7227,35895.0
2023-11-21 10:30:00,45.05,45.06,45.05,45.06,24889.0,44.7227,44.7326,44.7227,44.7326,24889.0
2023-11-21 10:35:00,45.06,45.07,45.05,45.05,17992.0,44.7326,44.7425,44.7227,44.7227,17992.0
2023-11-21 10:40:00,45.05,45.07,45.05,45.07,31619.0,44.7227,44.7425,44.7227,44.7425,31619.0
2023-11-21 10:45:00,45.07,45.08,45.06,45.07,12699.0,44.7425,44.7525,44.7326,44.7425,12699.0
2023-11-21 10:50:00,45.07,45.09,45.07,45.09,6494.0,44.7425,44.7624,44.7425,44.7624,6494.0
2023-11-21 10:55:00,45.08,45.09,45.07,45.08,27007.0,44.7525,44.7624,44.7425,44.7525,27007.0
2023-11-21 11:00:00,45.09,45.1,45.08,45.09,5911.0,44.7624,44.7723,44.7525,44.7624,5911.0
2023-11-21 11:05:00,45.09,45.1,45.08,45.09,17840.0,44.7624,44.7723,44.7525,44.7624,17840.0
2023-11-21 11:10:00,45.09,45.1,45.08,45.09,8400.0,44.7624,44.7723,44.7525,44.7624,8400.0
2023-11-21 11:15:00,45.09,45.09,45.07,45.08,21161.0,44.7624,44.7624,44.7425,44.7525,21161.0
2023-11-21 11:20:00,45.08,45.08,45.06,45.08,34345.0,44.7525,44.7525,44.7326,44.7525,34345.0
2023-11-21 11:25:00,45.08,45.08,45.07,45.07,12267.0,44.7525,44.7525,44.7425,44.7425,12267.0
2023-11-21 11:30:00,45.07,45.08,45.06,45.08,20001.0,44.7425,44.7525,44.7326,44.7525,20001.0
2023-11-21 11:35:00,45.08,45.08,45.07,45.08,4942.0,44.7525,44.7525,44.7425,44.7525,4942.0
2023-11-21 11:40:00,45.08,45.08,45.06,45.07,47592.0,44.7525,44.7525,44.7326,44.7425,47592.0
2023-11-21 11:45:00,45.07,45.08,45.07,45.08,20970.0,44.7425,44.7525,44.7425,44.7525,20970.0
2023-11-21 11:50:00,45.08,45.09,45.07,45.09,23079.0,44.7525,44.7624,44.7425,44.7624,23079.0
2023-11-21 11:55:00,45.09,45.09,45.06,45.07,50221.0,44.7624,44.7624,44.7326,44.7425,50221.0
2023-11-21 12:00:00,45.07,45.07,45.05,45.05,43118.0,44.7425,44.7425,44.7227,44.7227,43118.0
2023-11-21 12:05:00,45.05,45.06,45.05,45.05,28794.0,44.7227,44.7326,44.7227,44.7227,28794.0
2023-11-21 12:10:00,45.05,45.07,45.05,45.07,21475.0,44.7227,44.7425,44.7227,44.7425,21475.0
2023-11-21 12:15:00,45.06,45.07,45.05,45.05,20674.0,44.7326,44.7425,44.7227,44.7227,20674.0
2023-11-21 12:20:00,45.05,45.07,45.05,45.07,11996.0,44.7227,44.7425,44.7227,44.7425,11996.0
2023-11-21 12:25:00,45.07,45.08,45.06,45.08,50696.0,44.7425,44.7525,44.7326,44.7525,50696.0
2023-11-21 12:30:00,45.08,45.09,45.08,45.09,7009.0,44.7525,44.7624,44.7525,44.7624,7009.0
2023-11-21 12:35:00,45.08,45.08,45.06,45.07,34262.0,44.7525,44.7525,44.7326,44.7425,34262.0
2023-11-21 12:40:00,45.07,45.07,45.06,45.06,2286.0,44.7425,44.7425,44.7326,44.7326,2286.0
2023-11-21 12:45:00,45.06,45.07,45.06,45.07,30988.0,44.7326,44.7425,44.7326,44.7425,30988.0
2023-11-21 12:50:00,45.06,45.08,45.06,45.08,178997.0,44.7326,44.7525,44.7326,44.7525,178997.0
2023-11-21 12:55:00,45.08,45.08,45.06,45.07,9519.0,44.7525,44.7525,44.7326,44.7425,9519.0
2023-11-21 13:00:00,45.06,45.07,45.05,45.05,22682.0,44.7326,44.7425,44.7227,44.7227,22682.0
2023-11-21 13:05:00,45.05,45.06,45.05,45.05,8712.0,44.7227,44.7326,44.7227,44.7227,8712.0
2023-11-21 13:10:00,45.06,45.06,45.03,45.04,15331.0,44.7326,44.7326,44.7028,44.7128,15331.0
2023-11-21 13:15:00,45.03,45.05,45.03,45.05,22869.0,44.7028,44.7227,44.7028,44.7227,22869.0
2023-11-21 13:20:00,45.05,45.05,45.03,45.04,7626.0,44.7227,44.7227,44.7028,44.7128,7626.0
2023-11-21 13:25:00,45.04,45.04,45.03,45.04,3314.0,44.7128,44.7128,44.7028,44.7128,3314.0
2023-11-21 13:30:00,45.04,45.05,45.03,45.05,15390.0,44.7128,44.7227,44.7028,44.7227,15390.0
2023-11-21 13:35:00,45.05,45.05,45.03,45.04,6692.0,44.7227,44.7227,44.7028,44.7128,6692.0
2023-11-21 13:40:00,45.04,45.05,45.04,45.05,10598.0,44.7128,44.7227,44.7128,44.7227,10598.0
2023-11-21 13:45:00,45.05,45.06,45.05,45.06,10538.0,44.7227,44.7326,44.7227,44.7326,10538.0
2023-11-21 13:50:00,45.05,45.06,45.05,45.06,2844.0,44.7227,44.7326,44.7227,44.7326,2844.0
2023-11-21 13:55:00,45.06,45.06,45.05,45.05,6870.0,44.7326,44.7326,44.7227,44.7227,6870.0
2023-11-21 14:00:00,45.06,45.07,45.04,45.05,38316.0,44.7326,44.7425,44.7128,44.7227,38316.0
2023-11-21 14:05:00,45.05,45.05,45.02,45.03,12385.0,44.7227,44.7227,44.6929,44.7028,12385.0
2023-11-21 14:10:00,45.03,45.06,45.02,45.05,13659.0,44.7028,44.7326,44.6929,44.7227,13659.0
2023-11-21 14:15:00,45.05,45.06,45.04,45.05,6444.0,44.7227,44.7326,44.7128,44.7227,6444.0
2023-11-21 14:20:00,45.04,45.05,45.04,45.05,3127.0,44.7128,44.7227,44.7128,44.7227,3127.0
2023-11-21 14:25:00,45.04,45.05,45.04,45.05,6629.0,44.7128,44.7227,44.7128,44.7227,6629.0
2023-11-21 14:30:00,45.04,45.05,45.04,45.05,8400.0,44.7128,44.7227,44.7128,44.7227,8400.0
2023-11-21 14:35:00,45.05,45.05,45.04,45.04,4249.0,44.7227,44.7227,44.7128,44.7128,4249.0
2023-11-21 14:40:00,45.04,45.04,45.03,45.04,15781.0,44.7128,44.7128,44.7028,44.7128,15781.0
2023-11-21 14:45:00,45.04,45.04,45.03,45.04,3000.0,44.7128,44.7128,44.7028,44.7128,3000.0
2023-11-21 14:50:00,45.03,45.04,45.03,45.04,3457.0,44.7028,44.7128,44.7028,44.7128,3457.0
2023-11-21 14:55:00,45.04,45.05,45.03,45.05,12003.0,44.7128,44.7227,44.7028,44.7227,12003.0
2023-11-21 15:00:00,45.05,45.05,45.04,45.05,67462.0,44.7227,44.7227,44.7128,44.7227,67462.0
2023-11-21 15:05:00,45.05,45.05,45.03,45.04,28134.0,44.7227,44.7227,44.7028,44.7128,28134.0
2023-11-21 15:10:00,45.04,45.05,45.03,45.04,28765.0,44.7128,44.7227,44.7028,44.7128,28765.0
2023-11-21 15:15:00,45.04,45.04,45.03,45.04,9422.0,44.7128,44.7128,44.7028,44.7128,9422.0
2023-11-21 15:20:00,45.04,45.04,45.03,45.04,3998.0,44.7128,44.7128,44.7028,44.7128,3998.0
2023-11-21 15:25:00,45.03,45.04,45.03,45.03,6638.0,44.7028,44.7128,44.7028,44.7028,6638.0
2023-11-21 15:30:00,45.04,45.04,45.03,45.03,12182.0,44.7128,44.7128,44.7028,44.7028,12182.0
2023-11-21 15:35:00,45.03,45.04,45.03,45.04,7986.0,44.7028,44.7128,44.7028,44.7128,7986.0
2023-11-21 15:40:00,45.04,45.04,45.03,45.04,17423.0,44.7128,44.7128,44.7028,44.7128,17423.0
2023-11-21 15:45:00,45.04,45.04,45.03,45.04,28926.0,44.7128,44.7128,44.7028,44.7128,28926.0
2023-11-21 15:50:00,45.04,45.04,45.03,45.04,71700.0,44.7128,44.7128,44.7028,44.7128,71700.0
2023-11-21 15:55:00,45.04,45.06,45.03,45.06,115207.0,44.7128,44.7326,44.7028,44.7326,115207.0
2023-11-22 09:30:00,45.24,45.24,45.16,45.21,77016.0,44.9113,44.9113,44.8319,44.8815,77016.0
2023-11-22 09:35:00,45.21,45.26,45.2,45.26,36358.0,44.8815,44.9312,44.8716,44.9312,36358.0
2023-11-22 09:40:00,45.25,45.26,45.24,45.24,58713.0,44.9212,44.9312,44.9113,44.9113,58713.0
2023-11-22 09:45:00,45.24,45.24,45.2,45.22,74296.0,44.9113,44.9113,44.8716,44.8915,74296.0
2023-11-22 09:50:00,45.22,45.22,45.17,45.18,38432.0,44.8915,44.8915,44.8418,44.8518,38432.0
2023-11-22 09:55:00,45.18,45.19,45.18,45.18,5805.0,44.8518,44.8617,44.8518,44.8518,5805.0
2023-11-22 10:00:00,45.18,45.18,45.15,45.16,31151.0,44.8518,44.8518,44.822,44.8319,31151.0
2023-11-22 10:05:00,45.16,45.17,45.15,45.16,19694.0,44.8319,44.8418,44.822,44.8319,19694.0
2023-11-22 10:10:00,45.16,45.17,45.15,45.17,19929.0,44.8319,44.8418,44.822,44.8418,19929.0
2023-11-22 10:15:00,45.16,45.17,45.16,45.16,14449.0,44.8319,44.8418,44.8319,44.8319,14449.0
2023-11-22 10:20:00,45.16,45.19,45.16,45.19,57289.0,44.8319,44.8617,44.8319,44.8617,57289.0
2023-11-22 10:25:00,45.2,45.2,45.18,45.18,36779.0,44.8716,44.8716,44.8518,44.8518,36779.0
2023-11-22 10:30:00,45.19,45.21,45.19,45.21,33062.0,44.8617,44.8815,44.8617,44.8815,33062.0
2023-11-22 10:35:00,45.21,45.21,45.19,45.2,27181.0,44.8815,44.8815,44.8617,44.8716,27181.0
2023-11-22 10:40:00,45.2,45.22,45.19,45.22,28393.0,44.8716,44.8915,44.8617,44.8915,28393.0
2023-11-22 10:45:00,45.22,45.22,45.2,45.21,49997.0,44.8915,44.8915,44.8716,44.8815,49997.0
2023-11-22 10:50:00,45.2,45.2,45.17,45.19,35500.0,44.8716,44.8716,44.8418,44.8617,35500.0
2023-11-22 10:55:00,45.19,45.19,45.18,45.19,3095.0,44.8617,44.8617,44.8518,44.8617,3095.0
2023-11-22 11:00:00,45.19,45.21,45.18,45.2,27058.0,44.8617,44.8815,44.8518,44.8716,27058.0
2023-11-22 11:05:00,45.19,45.2,45.19,45.2,11895.0,44.8617,44.8716,44.8617,44.8716,11895.0
2023-11-22 11:10:00,45.2,45.21,45.19,45.21,60964.0,44.8716,44.8815,44.8617,44.8815,60964.0
2023-11-22 11:15:00,45.21,45.21,45.2,45.21,13304.0,44.8815,44.8815,44.8716,44.8815,13304.0
2023-11-22 11:20:00,45.21,45.21,45.2,45.21,10980.0,44.8815,44.8815,44.8716,44.8815,10980.0
2023-11-22 11:25:00,45.21,45.21,45.2,45.21,9838.0,44.8815,44.8815,44.8716,44.8815,9838.0
2023-11-22 11:30:00,45.21,45.22,45.2,45.22,28774.0,44.8815,44.8915,44.8716,44.8915,28774.0
2023-11-22 11:35:00,45.22,45.22,45.21,45.21,13232.0,44.8915,44.8915,44.8815,44.8815,13232.0
2023-11-22 11:40:00,45.22,45.24,45.21,45.23,21094.0,44.8915,44.9113,44.8815,44.9014,21094.0
2023-11-22 11:45:00,45.23,45.24,45.22,45.23,22120.0,44.9014,44.9113,44.8915,44.9014,22120.0
2023-11-22 11:50:00,45.22,45.23,45.2,45.21,29708.0,44.8915,44.9014,44.8716,44.8815,29708.0
2023-11-22 11:55:00,45.21,45.21,45.2,45.21,7208.0,44.8815,44.8815,44.8716,44.8815,7208.0
2023-11-22 12:00:00,45.21,45.21,45.2,45.21,16181.0,44.8815,44.8815,44.8716,44.8815,16181.0
2023-11-22 12:05:00,45.21,45.21,45.2,45.21,28619.0,44.8815,44.8815,44.8716,44.8815,28619.0
2023-11-22 12:10:00,45.21,45.21,45.19,45.19,35903.0,44.8815,44.8815,44.8617,44.8617,35903.0
2023-11-22 12:15:00,45.19,45.19,45.18,45.19,30969.0,44.8617,44.8617,44.8518,44.8617,30969.0
2023-11-22 12:20:00,45.19,45.2,45.18,45.2,18861.0,44.8617,44.8716,44.8518,44.8716,18861.0
2023-11-22 12:25:00,45.19,45.2,45.19,45.19,6444.0,44.8617,44.8716,44.8617,44.8617,6444.0
2023-11-22 12:30:00,45.19,45.19,45.17,45.18,15926.0,44.8617,44.8617,44.8418,44.8518,15926.0
2023-11-22 12:35:00,45.17,45.18,45.17,45.17,6481.0,44.8418,44.8518,44.8418,44.8418,6481.0
2023-11-22 12:40:00,45.18,45.18,45.16,45.16,11906.0,44.8518,44.8518,44.8319,44.8319,11906.0
2023-11-22 12:45:00,45.16,45.17,45.16,45.16,18770.0,44.8319,44.8418,44.8319,44.8319,18770.0
2023-11-22 12:50:00,45.16,45.18,45.16,45.18,18019.0,44.8319,44.8518,44.8319,44.8518,18019.0
2023-11-22 12:55:00,45.18,45.19,45.17,45.19,32295.0,44.8518,44.8617,44.8418,44.8617,32295.0
2023-11-22 13:00:00,45.19,45.19,45.18,45.19,4242.0,44.8617,44.8617,44.8518,44.8617,4242.0
2023-11-22 13:05:00,45.19,45.19,45.18,45.19,12266.0,44.8617,44.8617,44.8518,44.8617,12266.0
2023-11-22 13:10:00,45.19,45.2,45.18,45.2,15151.0,44.8617,44.8716,44.8518,44.8716,15151.0
2023-11-22 13:15:00,45.2,45.2,45.18,45.19,26102.0,44.8716,44.8716,44.8518,44.8617,26102.0
2023-11-22 13:20:00,45.19,45.21,45.18,45.21,14523.0,44.8617,44.8815,44.8518,44.8815,14523.0
2023-11-22 13:25:00,45.21,45.21,45.2,45.2,3176.0,44.8815,44.8815,44.8716,44.8716,3176.0
2023-11-22 13:30:00,45.2,45.21,45.19,45.2,21530.0,44.8716,44.8815,44.8617,44.8716,21530.0
2023-11-22 13:35:00,45.19,45.2,45.19,45.2,6593.0,44.8617,44.8716,44.8617,44.8716,6593.0
2023-11-22 13:40:00,45.2,45.2,45.19,45.2,8804.0,44.8716,44.8716,44.8617,44.8716,8804.0
2023-11-22 13:45:00,45.19,45.2,45.19,45.2,15421.0,44.8617,44.8716,44.8617,44.8716,15421.0
2023-11-22 13:50:00,45.2,45.2,45.19,45.2,2962.0,44.8716,44.8716,44.8617,44.8716,2962.0
2023-11-22 13:55:00,45.2,45.2,45.19,45.2,7060.0,44.8716,44.8716,44.8617,44.8716,7060.0
2023-11-22 14:00:00,45.19,45.2,45.19,45.2,7640.0,44.8617,44.8716,44.8617,44.8716,7640.0
2023-11-22 14:05:00,45.19,45.2,45.19,45.2,15823.0,44.8617,44.8716,44.8617,44.8716,15823.0
2023-11-22 14:10:00,45.2,45.2,45.19,45.2,19307.0,44.8716,44.8716,44.8617,44.8716,19307.0
2023-11-22 14:15:00,45.19,45.2,45.19,45.2,24168.0,44.8617,44.8716,44.8617,44.8716,24168.0
2023-11-22 14:20:00,45.2,45.2,45.19,45.19,7680.0,44.8716,44.8716,44.8617,44.8617,7680.0
2023-11-22 14:25:00,45.2,45.2,45.19,45.2,8015.0,44.8716,44.8716,44.8617,44.8716,8015.0
2023-11-22 14:30:00,45.2,45.2,45.19,45.19,20173.0,44.8716,44.8716,44.8617,44.8617,20173.0
2023-11-22 14:35:00,45.19,45.2,45.16,45.16,38518.0,44.8617,44.8716,44.8319,44.8319,38518.0
2023-11-22 14:40:00,45.16,45.17,45.16,45.16,11302.0,44.8319,44.8418,44.8319,44.8319,11302.0
2023-11-22 14:45:00,45.16,45.17,45.16,45.16,7693.0,44.8319,44.8418,44.8319,44.8319,7693.0
2023-11-22 14:50:00,45.16,45.18,45.16,45.18,23652.0,44.8319,44.8518,44.8319,44.8518,23652.0
2023-11-22 14:55:00,45.18,45.19,45.17,45.18,20943.0,44.8518,44.8617,44.8418,44.8518,20943.0
2023-11-22 15:00:00,45.18,45.19,45.18,45.19,5481.0,44.8518,44.8617,44.8518,44.8617,5481.0
2023-11-22 15:05:00,45.19,45.19,45.18,45.19,11906.0,44.8617,44.8617,44.8518,44.8617,11906.0
2023-11-22 15:10:00,45.18,45.19,45.18,45.19,17649.0,44.8518,44.8617,44.8518,44.8617,17649.0
2023-11-22 15:15:00,45.19,45.2,45.19,45.2,24688.0,44.8617,44.8716,44.8617,44.8716,24688.0
2023-11-22 15:20:00,45.2,45.2,45.19,45.2,9044.0,44.8716,44.8716,44.8617,44.8716,9044.0
2023-11-22 15:25:00,45.19,45.2,45.19,45.2,14163.0,44.8617,44.8716,44.8617,44.8716,14163.0
2023-11-22 15:30:00,45.2,45.2,45.19,45.2,5404.0,44.8716,44.8716,44.8617,44.8716,5404.0
2023-11-22 15:35:00,45.2,45.2,45.19,45.19,9556.0,44.8716,44.8716,44.8617,44.8617,9556.0
2023-11-22 15:40:00,45.19,45.2,45.19,45.19,21033.0,44.8617,44.8716,44.8617,44.8617,21033.0
2023-11-22 15:45:00,45.19,45.2,45.19,45.2,24238.0,44.8617,44.8716,44.8617,44.8716,24238.0
2023-11-22 15:50:00,45.2,45.2,45.19,45.2,36916.0,44.8716,44.8716,44.8617,44.8716,36916.0
2023-11-22 15:55:00,45.2,45.22,45.19,45.22,107063.0,44.8716,44.8915,44.8617,44.8915,107063.0
2023-11-24 09:30:00,45.1,45.13,45.08,45.1,43982.0,44.7723,44.8021,44.7525,44.7723,43982.0
2023-11-24 09:35:00,45.1,45.11,45.08,45.1,9637.0,44.7723,44.7823,44.7525,44.7723,9637.0
2023-11-24 09:40:00,45.11,45.12,45.1,45.11,12725.0,44.7823,44.7922,44.7723,44.7823,12725.0
2023-11-24 09:45:00,45.11,45.12,45.09,45.09,23799.0,44.7823,44.7922,44.7624,44.7624,23799.0
2023-11-24 09:50:00,45.09,45.11,45.09,45.1,14680.0,44.7624,44.7823,44.7624,44.7723,14680.0
2023-11-24 09:55:00,45.1,45.12,45.1,45.12,5341.0,44.7723,44.7922,44.7723,44.7922,5341.0
2023-11-24 10:00:00,45.12,45.16,45.12,45.15,20598.0,44.7922,44.8319,44.7922,44.822,20598.0
2023-11-24 10:05:00,45.16,45.18,45.15,45.17,23241.0,44.8319,44.8518,44.822,44.8418,23241.0
2023-11-24 10:10:00,45.16,45.16,45.15,45.16,10279.0,44.8319,44.8319,44.822,44.8319,10279.0
2023-11-24 10:15:00,45.16,45.18,45.16,45.17,22392.0,44.8319,44.8518,44.8319,44.8418,22392.0
2023-11-24 10:20:00,45.16,45.17,45.15,45.16,9644.0,44.8319,44.8418,44.822,44.8319,9644.0
2023-11-24 10:25:00,45.16,45.16,45.15,45.16,3983.0,44.8319,44.8319,44.822,44.8319,3983.0
2023-11-24 10:30:00,45.16,45.16,45.15,45.16,6831.0,44.8319,44.8319,44.822,44.8319,6831.0
2023-11-24 10:35:00,45.15,45.16,45.14,45.15,15955.0,44.822,44.8319,44.812,44.822,15955.0
2023-11-24 10:40:00,45.15,45.16,45.14,45.16,12823.0,44.822,44.8319,44.812,44.8319,12823.0
2023-11-24 10:45:00,45.16,45.16,45.15,45.16,23527.0,44.8319,44.8319,44.822,44.8319,23527.0
2023-11-24 10:50:00,45.16,45.16,45.14,45.15,18129.0,44.8319,44.8319,44.812,44.822,18129.0
2023-11-24 10:55:00,45.15,45.16,45.14,45.16,9659.0,44.822,44.8319,44.812,44.8319,9659.0
2023-11-24 11:00:00,45.16,45.17,45.15,45.16,13947.0,44.8319,44.8418,44.822,44.8319,13947.0
2023-11-24 11:05:00,45.16,45.17,45.15,45.16,60141.0,44.8319,44.8418,44.822,44.8319,60141.0
2023-11-24 11:10:00,45.16,45.17,45.15,45.16,13392.0,44.8319,44.8418,44.822,44.8319,13392.0
2023-11-24 11:15:00,45.16,45.18,45.16,45.17,14646.0,44.8319,44.8518,44.8319,44.8418,14646.0
2023-11-24 11:20:00,45.17,45.17,45.16,45.16,14403.0,44.8418,44.8418,44.8319,44.8319,14403.0
2023-11-24 11:25:00,45.16,45.17,45.16,45.16,16884.0,44.8319,44.8418,44.8319,44.8319,16884.0
2023-11-24 11:30:00,45.16,45.17,45.16,45.16,4647.0,44.8319,44.8418,44.8319,44.8319,4647.0
2023-11-24 11:35:00,45.16,45.17,45.15,45.16,11435.0,44.8319,44.8418,44.822,44.8319,11435.0
2023-11-24 11:40:00,45.16,45.16,45.15,45.16,6025.0,44.8319,44.8319,44.822,44.8319,6025.0
2023-11-24 11:45:00,45.16,45.17,45.16,45.16,9125.0,44.8319,44.8418,44.8319,44.8319,9125.0
2023-11-24 11:50:00,45.16,45.17,45.16,45.16,4804.0,44.8319,44.8418,44.8319,44.8319,4804.0
2023-11-24 11:55:00,45.17,45.18,45.16,45.16,16617.0,44.8418,44.8518,44.8319,44.8319,16617.0
2023-11-24 12:00:00,45.16,45.18,45.16,45.16,13083.0,44.8319,44.8518,44.8319,44.8319,13083.0
2023-11-24 12:05:00,45.16,45.17,45.16,45.17,6067.0,44.8319,44.8418,44.8319,44.8418,6067.0
2023-11-24 12:10:00,45.17,45.19,45.16,45.18,19380.0,44.8418,44.8617,44.8319,44.8518,19380.0
2023-11-24 12:15:00,45.18,45.18,45.17,45.18,3164.0,44.8518,44.8518,44.8418,44.8518,3164.0
2023-11-24 12:20:00,45.18,45.18,45.17,45.18,4212.0,44.8518,44.8518,44.8418,44.8518,4212.0
2023-11-24 12:25:00,45.18,45.18,45.17,45.18,4069.0,44.8518,44.8518,44.8418,44.8518,4069.0
2023-11-24 12:30:00,45.18,45.18,45.17,45.18,6262.0,44.8518,44.8518,44.8418,44.8518,6262.0
2023-11-24 12:35:00,45.18,45.19,45.18,45.18,16758.0,44.8518,44.8617,44.8518,44.8518,16758.0
2023-11-24 12:40:00,45.18,45.19,45.17,45.18,7053.0,44.8518,44.8617,44.8418,44.8518,7053.0
2023-11-24 12:45:00,45.18,45.18,45.16,45.18,17710.0,44.8518,44.8518,44.8319,44.8518,17710.0
2023-11-24 12:50:00,45.18,45.18,45.17,45.18,17143.0,44.8518,44.8518,44.8418,44.8518,17143.0
2023-11-24 12:55:00,45.18,45.19,45.17,45.18,24786.0,44.8518,44.8617,44.8418,44.8518,24786.0
2023-11-27 09:30:00,45.16,45.19,45.13,45.14,29314.0,44.8319,44.8617,44.8021,44.812,29314.0
2023-11-27 09:35:00,45.14,45.14,45.11,45.13,9991.0,44.812,44.812,44.7823,44.8021,9991.0
2023-11-27 09:40:00,45.14,45.15,45.13,45.14,8882.0,44.812,44.822,44.8021,44.812,8882.0
2023-11-27 09:45:00,45.14,45.15,45.13,45.14,8695.0,44.812,44.822,44.8021,44.812,8695.0
2023-11-27 09:50:00,45.13,45.14,45.12,45.13,8394.0,44.8021,44.812,44.7922,44.8021,8394.0
2023-11-27 09:55:00,45.13,45.14,45.12,45.14,2927.0,44.8021,44.812,44.7922,44.812,2927.0
2023-11-27 10:00:00,45.14,45.16,45.14,45.15,18009.0,44.812,44.8319,44.812,44.822,18009.0
2023-11-27 10:05:00,45.14,45.16,45.12,45.16,14086.0,44.812,44.8319,44.7922,44.8319,14086.0
2023-11-27 10:10:00,45.17,45.17,45.13,45.14,9586.0,44.8418,44.8418,44.8021,44.812,9586.0
2023-11-27 10:15:00,45.14,45.14,45.12,45.12,5748.0,44.812,44.812,44.7922,44.7922,5748.0
2023-11-27 10:20:00,45.13,45.13,45.12,45.13,12898.0,44.8021,44.8021,44.7922,44.8021,12898.0
2023-11-27 10:25:00,45.13,45.14,45.12,45.14,23567.0,44.8021,44.812,44.7922,44.812,23567.0
2023-11-27 10:30:00,45.14,45.14,45.13,45.14,14340.0,44.812,44.812,44.8021,44.812,14340.0
2023-11-27 10:35:00,45.13,45.14,45.11,45.13,38914.0,44.8021,44.812,44.7823,44.8021,38914.0
2023-11-27 10:40:00,45.13,45.14,45.12,45.13,32953.0,44.8021,44.812,44.7922,44.8021,32953.0
2023-11-27 10:45:00,45.13,45.13,45.11,45.12,29250.0,44.8021,44.8021,44.7823,44.7922,29250.0
2023-11-27 10:50:00,45.12,45.12,45.1,45.1,32874.0,44.7922,44.7922,44.7723,44.7723,32874.0
2023-11-27 10:55:00,45.1,45.11,45.1,45.1,65134.0,44.7723,44.7823,44.7723,44.7723,65134.0
2023-11-27 11:00:00,45.11,45.11,45.1,45.1,6548.0,44.7823,44.7823,44.7723,44.7723,6548.0
2023-11-27 11:05:00,45.1,45.11,45.08,45.09,65730.0,44.7723,44.7823,44.7525,44.7624,65730.0
2023-11-27 11:10:00,45.09,45.1,45.08,45.09,16390.0,44.7624,44.7723,44.7525,44.7624,16390.0
2023-11-27 11:15:00,45.09,45.09,45.08,45.09,19881.0,44.7624,44.7624,44.7525,44.7624,19881.0
2023-11-27 11:20:00,45.09,45.1,45.08,45.09,39735.0,44.7624,44.7723,44.7525,44.7624,39735.0
2023-11-27 11:25:00,45.09,45.09,45.08,45.09,16920.0,44.7624,44.7624,44.7525,44.7624,16920.0
2023-11-27 11:30:00,45.09,45.09,45.07,45.07,79978.0,44.7624,44.7624,44.7425,44.7425,79978.0
2023-11-27 11:35:00,45.07,45.08,45.07,45.07,22557.0,44.7425,44.7525,44.7425,44.7425,22557.0
2023-11-27 11:40:00,45.07,45.08,45.07,45.08,38440.0,44.7425,44.7525,44.7425,44.7525,38440.0
2023-11-27 11:45:00,45.08,45.08,45.07,45.08,10405.0,44.7525,44.7525,44.7425,44.7525,10405.0
2023-11-27 11:50:00,45.08,45.09,45.07,45.08,29132.0,44.7525,44.7624,44.7425,44.7525,29132.0
2023-11-27 11:55:00,45.08,45.1,45.08,45.09,24114.0,44.7525,44.7723,44.7525,44.7624,24114.0
2023-11-27 12:00:00,45.09,45.1,45.08,45.08,59149.0,44.7624,44.7723,44.7525,44.7525,59149.0
2023-11-27 12:05:00,45.09,45.09,45.08,45.09,4600.0,44.7624,44.7624,44.7525,44.7624,4600.0
2023-11-27 12:10:00,45.08,45.09,45.08,45.08,31646.0,44.7525,44.7624,44.7525,44.7525,31646.0
2023-11-27 12:15:00,45.08,45.09,45.07,45.08,35855.0,44.7525,44.7624,44.7425,44.7525,35855.0
2023-11-27 12:20:00,45.08,45.09,45.08,45.09,17363.0,44.7525,44.7624,44.7525,44.7624,17363.0
2023-11-27 12:25:00,45.08,45.09,45.08,45.09,4152.0,44.7525,44.7624,44.7525,44.7624,4152.0
2023-11-27 12:30:00,45.08,45.09,45.08,45.08,11767.0,44.7525,44.7624,44.7525,44.7525,11767.0
2023-11-27 12:35:00,45.09,45.09,45.08,45.09,16211.0,44.7624,44.7624,44.7525,44.7624,16211.0
2023-11-27 12:40:00,45.08,45.09,45.08,45.09,14895.0,44.7525,44.7624,44.7525,44.7624,14895.0
2023-11-27 12:45:00,45.09,45.09,45.08,45.09,41537.0,44.7624,44.7624,44.7525,44.7624,41537.0
2023-11-27 12:50:00,45.09,45.1,45.08,45.09,34892.0,44.7624,44.7723,44.7525,44.7624,34892.0
2023-11-27 12:55:00,45.09,45.1,45.09,45.09,5117.0,44.7624,44.7723,44.7624,44.7624,5117.0
2023-11-27 13:00:00,45.09,45.1,45.08,45.09,96750.0,44.7624,44.7723,44.7525,44.7624,96750.0
2023-11-27 13:05:00,45.09,45.11,45.09,45.11,14586.0,44.7624,44.7823,44.7624,44.7823,14586.0
2023-11-27 13:10:00,45.1,45.11,45.1,45.1,6588.0,44.7723,44.7823,44.7723,44.7723,6588.0
2023-11-27 13:15:00,45.1,45.11,45.09,45.09,27360.0,44.7723,44.7823,44.7624,44.7624,27360.0
2023-11-27 13:20:00,45.09,45.09,45.08,45.08,7282.0,44.7624,44.7624,44.7525,44.7525,7282.0
2023-11-27 13:25:00,45.08,45.09,45.08,45.09,6168.0,44.7525,44.7624,44.7525,44.7624,6168.0
2023-11-27 13:30:00,45.09,45.09,45.08,45.08,20314.0,44.7624,44.7624,44.7525,44.7525,20314.0
2023-11-27 13:35:00,45.09,45.09,45.08,45.08,5378.0,44.7624,44.7624,44.7525,44.7525,5378.0
2023-11-27 13:40:00,45.08,45.09,45.08,45.08,5301.0,44.7525,44.7624,44.7525,44.7525,5301.0
2023-11-27 13:45:00,45.08,45.09,45.08,45.08,4316.0,44.7525,44.7624,44.7525,44.7525,4316.0
2023-11-27 13:50:00,45.08,45.09,45.08,45.08,5921.0,44.7525,44.7624,44.7525,44.7525,5921.0
2023-11-27 13:55:00,45.08,45.09,45.08,45.08,8606.0,44.7525,44.7624,44.7525,44.7525,8606.0
2023-11-27 14:00:00,45.08,45.09,45.08,45.09,49128.0,44.7525,44.7624,44.7525,44.7624,49128.0
2023-11-27 14:05:00,45.08,45.09,45.07,45.08,38815.0,44.7525,44.7624,44.7425,44.7525,38815.0
2023-11-27 14:10:00,45.08,45.08,45.07,45.08,20343.0,44.7525,44.7525,44.7425,44.7525,20343.0
2023-11-27 14:15:00,45.08,45.09,45.07,45.08,14637.0,44.7525,44.7624,44.7425,44.7525,14637.0
2023-11-27 14:20:00,45.08,45.09,45.07,45.08,36957.0,44.7525,44.7624,44.7425,44.7525,36957.0
2023-11-27 14:25:00,45.08,45.08,45.07,45.08,19017.0,44.7525,44.7525,44.7425,44.7525,19017.0
2023-11-27 14:30:00,45.08,45.08,45.07,45.08,9213.0,44.7525,44.7525,44.7425,44.7525,9213.0
2023-11-27 14:35:00,45.08,45.08,45.07,45.08,30067.0,44.7525,44.7525,44.7425,44.7525,30067.0
2023-11-27 14:40:00,45.08,45.08,45.07,45.08,66132.0,44.7525,44.7525,44.7425,44.7525,66132.0
2023-11-27 14:45:00,45.07,45.08,45.06,45.07,42158.0,44.7425,44.7525,44.7326,44.7425,42158.0
2023-11-27 14:50:00,45.07,45.07,45.06,45.07,7045.0,44.7425,44.7425,44.7326,44.7425,7045.0
2023-11-27 14:55:00,45.07,45.09,45.06,45.09,59574.0,44.7425,44.7624,44.7326,44.7624,59574.0
2023-11-27 15:00:00,45.09,45.09,45.08,45.09,8421.0,44.7624,44.7624,44.7525,44.7624,8421.0
2023-11-27 15:05:00,45.08,45.09,45.08,45.09,23205.0,44.7525,44.7624,44.7525,44.7624,23205.0
2023-11-27 15:10:00,45.09,45.09,45.08,45.09,11111.0,44.7624,44.7624,44.7525,44.7624,11111.0
2023-11-27 15:15:00,45.08,45.09,45.08,45.09,19627.0,44.7525,44.7624,44.7525,44.7624,19627.0
2023-11-27 15:20:00,45.09,45.1,45.08,45.09,66909.0,44.7624,44.7723,44.7525,44.7624,66909.0
2023-11-27 15:25:00,45.09,45.1,45.09,45.09,10170.0,44.7624,44.7723,44.7624,44.7624,10170.0
2023-11-27 15:30:00,45.09,45.1,45.09,45.09,19947.0,44.7624,44.7723,44.7624,44.7624,19947.0
2023-11-27 15:35:00,45.09,45.1,45.09,45.09,28103.0,44.7624,44.7723,44.7624,44.7624,28103.0
2023-11-27 15:40:00,45.09,45.1,45.09,45.09,26260.0,44.7624,44.7723,44.7624,44.7624,26260.0
2023-11-27 15:45:00,45.09,45.1,45.09,45.09,93641.0,44.7624,44.7723,44.7624,44.7624,93641.0
2023-11-27 15:50:00,45.09,45.1,45.09,45.09,34685.0,44.7624,44.7723,44.7624,44.7624,34685.0
2023-11-27 15:55:00,45.09,45.1,45.08,45.09,162865.0,44.7624,44.7723,44.7525,44.7624,162865.0
2023-11-28 09:30:00,45.32,45.39,45.32,45.39,87232.0,44.9907,45.0602,44.9907,45.0602,87232.0
2023-11-28 09:35:00,45.39,45.41,45.38,45.4,24143.0,45.0602,45.0801,45.0503,45.0702,24143.0
2023-11-28 09:40:00,45.4,45.41,45.38,45.39,76947.0,45.0702,45.0801,45.0503,45.0602,76947.0
2023-11-28 09:45:00,45.39,45.42,45.38,45.41,41409.0,45.0602,45.09,45.0503,45.0801,41409.0
2023-11-28 09:50:00,45.4,45.41,45.38,45.4,25646.0,45.0702,45.0801,45.0503,45.0702,25646.0
2023-11-28 09:55:00,45.39,45.41,45.39,45.41,36067.0,45.0602,45.0801,45.0602,45.0801,36067.0
2023-11-28 10:00:00,45.41,45.42,45.4,45.41,34846.0,45.0801,45.09,45.0702,45.0801,34846.0
2023-11-28 10:05:00,45.42,45.43,45.4,45.42,42333.0,45.09,45.0999,45.0702,45.09,42333.0
2023-11-28 10:10:00,45.41,45.42,45.4,45.42,33497.0,45.0801,45.09,45.0702,45.09,33497.0
2023-11-28 10:15:00,45.42,45.43,45.42,45.43,50649.0,45.09,45.0999,45.09,45.0999,50649.0
2023-11-28 10:20:00,45.43,45.44,45.42,45.43,16541.0,45.0999,45.1099,45.09,45.0999,16541.0
2023-11-28 10:25:00,45.43,45.43,45.42,45.43,32036.0,45.0999,45.0999,45.09,45.0999,32036.0
2023-11-28 10:30:00,45.43,45.44,45.42,45.44,70602.0,45.0999,45.1099,45.09,45.1099,70602.0
2023-11-28 10:35:00,45.44,45.46,45.42,45.46,53985.0,45.1099,45.1297,45.09,45.1297,53985.0
2023-11-28 10:40:00,45.46,45.49,45.45,45.48,46313.0,45.1297,45.1595,45.1198,45.1496,46313.0
2023-11-28 10:45:00,45.47,45.49,45.46,45.48,17862.0,45.1396,45.1595,45.1297,45.1496,17862.0
2023-11-28 10:50:00,45.48,45.49,45.48,45.48,8525.0,45.1496,45.1595,45.1496,45.1496,8525.0
2023-11-28 10:55:00,45.48,45.49,45.47,45.49,74963.0,45.1496,45.1595,45.1396,45.1595,74963.0
2023-11-28 11:00:00,45.48,45.49,45.48,45.49,44923.0,45.1496,45.1595,45.1496,45.1595,44923.0
2023-11-28 11:05:00,45.49,45.5,45.48,45.48,29076.0,45.1595,45.1694,45.1496,45.1496,29076.0
2023-11-28 11:10:00,45.48,45.49,45.46,45.48,56356.0,45.1496,45.1595,45.1297,45.1496,56356.0
2023-11-28 11:15:00,45.48,45.49,45.47,45.48,14232.0,45.1496,45.1595,45.1396,45.1496,14232.0
2023-11-28 11:20:00,45.48,45.49,45.47,45.48,24972.0,45.1496,45.1595,45.1396,45.1496,24972.0
2023-11-28 11:25:00,45.48,45.49,45.47,45.47,10040.0,45.1496,45.1595,45.1396,45.1396,10040.0
2023-11-28 11:30:00,45.48,45.49,45.47,45.49,15795.0,45.1496,45.1595,45.1396,45.1595,15795.0
2023-11-28 11:35:00,45.49,45.49,45.48,45.49,7189.0,45.1595,45.1595,45.1496,45.1595,7189.0
2023-11-28 11:40:00,45.49,45.5,45.49,45.49,12117.0,45.1595,45.1694,45.1595,45.1595,12117.0
2023-11-28 11:45:00,45.5,45.5,45.49,45.5,11541.0,45.1694,45.1694,45.1595,45.1694,11541.0
2023-11-28 11:50:00,45.49,45.5,45.49,45.49,5859.0,45.1595,45.1694,45.1595,45.1595,5859.0
2023-11-28 11:55:00,45.49,45.5,45.49,45.5,8975.0,45.1595,45.1694,45.1595,45.1694,8975.0
2023-11-28 12:00:00,45.5,45.51,45.49,45.51,12218.0,45.1694,45.1794,45.1595,45.1794,12218.0
2023-11-28 12:05:00,45.51,45.51,45.5,45.51,28423.0,45.1794,45.1794,45.1694,45.1794,28423.0
2023-11-28 12:10:00,45.51,45.52,45.5,45.52,32731.0,45.1794,45.1893,45.1694,45.1893,32731.0
2023-11-28 12:15:00,45.52,45.52,45.49,45.5,73603.0,45.1893,45.1893,45.1595,45.1694,73603.0
2023-11-28 12:20:00,45.5,45.5,45.49,45.5,10701.0,45.1694,45.1694,45.1595,45.1694,10701.0
2023-11-28 12:25:00,45.5,45.5,45.49,45.5,8977.0,45.1694,45.1694,45.1595,45.1694,8977.0
2023-11-28 12:30:00,45.5,45.5,45.49,45.49,49140.0,45.1694,45.1694,45.1595,45.1595,49140.0
2023-11-28 12:35:00,45.5,45.5,45.49,45.5,11977.0,45.1694,45.1694,45.1595,45.1694,11977.0
2023-11-28 12:40:00,45.5,45.5,45.49,45.49,35864.0,45.1694,45.1694,45.1595,45.1595,35864.0
2023-11-28 12:45:00,45.49,45.5,45.48,45.48,10276.0,45.1595,45.1694,45.1496,45.1496,10276.0
2023-11-28 12:50:00,45.48,45.49,45.48,45.48,27244.0,45.1496,45.1595,45.1496,45.1496,27244.0
2023-11-28 12:55:00,45.49,45.49,45.48,45.49,10788.0,45.1595,45.1595,45.1496,45.1595,10788.0
2023-11-28 13:00:00,45.48,45.5,45.46,45.47,87292.0,45.1496,45.1694,45.1297,45.1396,87292.0
2023-11-28 13:05:00,45.48,45.48,45.47,45.48,4600.0,45.1496,45.1496,45.1396,45.1496,4600.0
2023-11-28 13:10:00,45.48,45.48,45.46,45.46,16553.0,45.1496,45.1496,45.1297,45.1297,16553.0
2023-11-28 13:15:00,45.46,45.47,45.45,45.46,10482.0,45.1297,45.1396,45.1198,45.1297,10482.0
2023-11-28 13:20:00,45.46,45.47,45.45,45.47,17674.0,45.1297,45.1396,45.1198,45.1396,17674.0
2023-11-28 13:25:00,45.47,45.48,45.46,45.48,7163.0,45.1396,45.1496,45.1297,45.1496,7163.0
2023-11-28 13:30:00,45.48,45.48,45.47,45.48,16832.0,45.1496,45.1496,45.1396,45.1496,16832.0
2023-11-28 13:35:00,45.48,45.48,45.47,45.47,16103.0,45.1496,45.1496,45.1396,45.1396,16103.0
2023-11-28 13:40:00,45.47,45.48,45.47,45.47,7397.0,45.1396,45.1496,45.1396,45.1396,7397.0
2023-11-28 13:45:00,45.48,45.48,45.47,45.48,22868.0,45.1496,45.1496,45.1396,45.1496,22868.0
2023-11-28 13:50:00,45.48,45.48,45.47,45.48,11069.0,45.1496,45.1496,45.1396,45.1496,11069.0
2023-11-28 13:55:00,45.48,45.48,45.47,45.48,11124.0,45.1496,45.1496,45.1396,45.1496,11124.0
2023-11-28 14:00:00,45.48,45.48,45.47,45.48,22727.0,45.1496,45.1496,45.1396,45.1496,22727.0
2023-11-28 14:05:00,45.48,45.48,45.47,45.48,17861.0,45.1496,45.1496,45.1396,45.1496,17861.0
2023-11-28 14:10:00,45.48,45.48,45.47,45.48,27973.0,45.1496,45.1496,45.1396,45.1496,27973.0
2023-11-28 14:15:00,45.48,45.48,45.47,45.48,13311.0,45.1496,45.1496,45.1396,45.1496,13311.0
2023-11-28 14:20:00,45.48,45.49,45.47,45.49,57275.0,45.1496,45.1595,45.1396,45.1595,57275.0
2023-11-28 14:25:00,45.48,45.49,45.48,45.48,4529.0,45.1496,45.1595,45.1496,45.1496,4529.0
2023-11-28 14:30:00,45.48,45.49,45.48,45.49,29333.0,45.1496,45.1595,45.1496,45.1595,29333.0
2023-11-28 14:35:00,45.49,45.51,45.48,45.5,39608.0,45.1595,45.1794,45.1496,45.1694,39608.0
2023-11-28 14:40:00,45.5,45.51,45.49,45.51,25616.0,45.1694,45.1794,45.1595,45.1794,25616.0
2023-11-28 14:45:00,45.51,45.51,45.5,45.51,5174.0,45.1794,45.1794,45.1694,45.1794,5174.0
2023-11-28 14:50:00,45.51,45.52,45.5,45.51,127753.0,45.1794,45.1893,45.1694,45.1794,127753.0
2023-11-28 14:55:00,45.52,45.53,45.51,45.52,24439.0,45.1893,45.1992,45.1794,45.1893,24439.0
2023-11-28 15:00:00,45.52,45.53,45.52,45.53,12144.0,45.1893,45.1992,45.1893,45.1992,12144.0
2023-11-28 15:05:00,45.53,45.53,45.52,45.52,15834.0,45.1992,45.1992,45.1893,45.1893,15834.0
2023-11-28 15:10:00,45.52,45.53,45.51,45.52,33947.0,45.1893,45.1992,45.1794,45.1893,33947.0
2023-11-28 15:15:00,45.51,45.52,45.51,45.52,17621.0,45.1794,45.1893,45.1794,45.1893,17621.0
2023-11-28 15:20:00,45.52,45.52,45.5,45.52,132555.0,45.1893,45.1893,45.1694,45.1893,132555.0
2023-11-28 15:25:00,45.52,45.52,45.51,45.52,15084.0,45.1893,45.1893,45.1794,45.1893,15084.0
2023-11-28 15:30:00,45.52,45.52,45.51,45.52,16911.0,45.1893,45.1893,45.1794,45.1893,16911.0
2023-11-28 15:35:00,45.51,45.52,45.5,45.51,36261.0,45.1794,45.1893,45.1694,45.1794,36261.0
2023-11-28 15:40:00,45.51,45.51,45.5,45.5,21755.0,45.1794,45.1794,45.1694,45.1694,21755.0
2023-11-28 15:45:00,45.51,45.51,45.49,45.5,229133.0,45.1794,45.1794,45.1595,45.1694,229133.0
2023-11-28 15:50:00,45.51,45.51,45.49,45.49,66445.0,45.1794,45.1794,45.1595,45.1595,66445.0
2023-11-28 15:55:00,45.49,45.5,45.47,45.47,202004.0,45.1595,45.1694,45.1396,45.1396,202004.0
2023-11-29 09:30:00,45.67,45.72,45.65,45.72,153503.0,45.3382,45.3878,45.3183,45.3878,153503.0
2023-11-29 09:35:00,45.72,45.75,45.71,45.75,85911.0,45.3878,45.4176,45.3779,45.4176,85911.0
2023-11-29 09:40:00,45.75,45.76,45.72,45.73,28197.0,45.4176,45.4275,45.3878,45.3978,28197.0
2023-11-29 09:45:00,45.73,45.75,45.7,45.72,139853.0,45.3978,45.4176,45.368,45.3878,139853.0
2023-11-29 09:50:00,45.72,45.74,45.7,45.74,15349.0,45.3878,45.4077,45.368,45.4077,15349.0
2023-11-29 09:55:00,45.74,45.76,45.73,45.75,11898.0,45.4077,45.4275,45.3978,45.4176,11898.0
2023-11-29 10:00:00,45.76,45.78,45.75,45.77,24949.0,45.4275,45.4474,45.4176,45.4375,24949.0
2023-11-29 10:05:00,45.78,45.78,45.7,45.71,31006.0,45.4474,45.4474,45.368,45.3779,31006.0
2023-11-29 10:10:00,45.71,45.73,45.7,45.73,50173.0,45.3779,45.3978,45.368,45.3978,50173.0
2023-11-29 10:15:00,45.72,45.74,45.72,45.73,14470.0,45.3878,45.4077,45.3878,45.3978,14470.0
2023-11-29 10:20:00,45.72,45.73,45.71,45.72,15576.0,45.3878,45.3978,45.3779,45.3878,15576.0
2023-11-29 10:25:00,45.71,45.72,45.7,45.71,130401.0,45.3779,45.3878,45.368,45.3779,130401.0
2023-11-29 10:30:00,45.72,45.73,45.71,45.71,15807.0,45.3878,45.3978,45.3779,45.3779,15807.0
2023-11-29 10:35:00,45.71,45.73,45.7,45.73,24373.0,45.3779,45.3978,45.368,45.3978,24373.0
2023-11-29 10:40:00,45.73,45.74,45.72,45.74,63960.0,45.3978,45.4077,45.3878,45.4077,63960.0
2023-11-29 10:45:00,45.74,45.74,45.72,45.73,24395.0,45.4077,45.4077,45.3878,45.3978,24395.0
2023-11-29 10:50:00,45.73,45.75,45.72,45.75,25116.0,45.3978,45.4176,45.3878,45.4176,25116.0
2023-11-29 10:55:00,45.75,45.76,45.74,45.75,18740.0,45.4176,45.4275,45.4077,45.4176,18740.0
2023-11-29 11:00:00,45.74,45.74,45.73,45.73,18416.0,45.4077,45.4077,45.3978,45.3978,18416.0
2023-11-29 11:05:00,45.73,45.74,45.71,45.72,19901.0,45.3978,45.4077,45.3779,45.3878,19901.0
2023-11-29 11:10:00,45.72,45.72,45.69,45.7,44007.0,45.3878,45.3878,45.358,45.368,44007.0
2023-11-29 11:15:00,45.71,45.71,45.68,45.7,37939.0,45.3779,45.3779,45.3481,45.368,37939.0
2023-11-29 11:20:00,45.7,45.7,45.68,45.7,12788.0,45.368,45.368,45.3481,45.368,12788.0
2023-11-29 11:25:00,45.7,45.7,45.69,45.7,8158.0,45.368,45.368,45.358,45.368,8158.0
2023-11-29 11:30:00,45.7,45.7,45.68,45.69,12194.0,45.368,45.368,45.3481,45.358,12194.0
2023-11-29 11:35:00,45.69,45.71,45.68,45.69,152784.0,45.358,45.3779,45.3481,45.358,152784.0
2023-11-29 11:40:00,45.69,45.69,45.68,45.68,3797.0,45.358,45.358,45.3481,45.3481,3797.0
2023-11-29 11:45:00,45.69,45.69,45.67,45.69,59119.0,45.358,45.358,45.3382,45.358,59119.0
2023-11-29 11:50:00,45.69,45.7,45.67,45.7,12758.0,45.358,45.368,45.3382,45.368,12758.0
2023-11-29 11:55:00,45.7,45.71,45.7,45.71,5713.0,45.368,45.3779,45.368,45.3779,5713.0
2023-11-29 12:00:00,45.71,45.71,45.69,45.7,15416.0,45.3779,45.3779,45.358,45.368,15416.0
2023-11-29 12:05:00,45.7,45.72,45.7,45.72,12109.0,45.368,45.3878,45.368,45.3878,12109.0
2023-11-29 12:10:00,45.72,45.72,45.71,45.71,8001.0,45.3878,45.3878,45.3779,45.3779,8001.0
2023-11-29 12:15:00,45.71,45.72,45.7,45.71,20920.0,45.3779,45.3878,45.368,45.3779,20920.0
2023-11-29 12:20:00,45.71,45.71,45.7,45.71,5739.0,45.3779,45.3779,45.368,45.3779,5739.0
2023-11-29 12:25:00,45.71,45.72,45.7,45.72,16174.0,45.3779,45.3878,45.368,45.3878,16174.0
2023-11-29 12:30:00,45.72,45.72,45.71,45.72,4049.0,45.3878,45.3878,45.3779,45.3878,4049.0
2023-11-29 12:35:00,45.72,45.72,45.71,45.72,15017.0,45.3878,45.3878,45.3779,45.3878,15017.0
2023-11-29 12:40:00,45.72,45.72,45.71,45.71,5976.0,45.3878,45.3878,45.3779,45.3779,5976.0
2023-11-29 12:45:00,45.72,45.72,45.71,45.72,4634.0,45.3878,45.3878,45.3779,45.3878,4634.0
2023-11-29 12:50:00,45.72,45.72,45.71,45.71,6224.0,45.3878,45.3878,45.3779,45.3779,6224.0
2023-11-29 12:55:00,45.71,45.72,45.71,45.72,7569.0,45.3779,45.3878,45.3779,45.3878,7569.0
2023-11-29 13:00:00,45.72,45.72,45.71,45.72,10034.0,45.3878,45.3878,45.3779,45.3878,10034.0
2023-11-29 13:05:00,45.71,45.72,45.7,45.71,42324.0,45.3779,45.3878,45.368,45.3779,42324.0
2023-11-29 13:10:00,45.71,45.71,45.7,45.71,5062.0,45.3779,45.3779,45.368,45.3779,5062.0
2023-11-29 13:15:00,45.7,45.71,45.7,45.7,4549.0,45.368,45.3779,45.368,45.368,4549.0
2023-11-29 13:20:00,45.7,45.71,45.69,45.71,41425.0,45.368,45.3779,45.358,45.3779,41425.0
2023-11-29 13:25:00,45.71,45.71,45.7,45.71,76820.0,45.3779,45.3779,45.368,45.3779,76820.0
2023-11-29 13:30:00,45.71,45.71,45.68,45.68,25129.0,45.3779,45.3779,45.3481,45.3481,25129.0
2023-11-29 13:35:00,45.69,45.7,45.68,45.7,16212.0,45.358,45.368,45.3481,45.368,16212.0
2023-11-29 13:40:00,45.7,45.71,45.69,45.71,6881.0,45.368,45.3779,45.358,45.3779,6881.0
2023-11-29 13:45:00,45.71,45.71,45.7,45.71,14029.0,45.3779,45.3779,45.368,45.3779,14029.0
2023-11-29 13:50:00,45.7,45.71,45.7,45.71,29476.0,45.368,45.3779,45.368,45.3779,29476.0
2023-11-29 13:55:00,45.71,45.71,45.7,45.7,6741.0,45.3779,45.3779,45.368,45.368,6741.0
2023-11-29 14:00:00,45.7,45.71,45.69,45.7,4478.0,45.368,45.3779,45.358,45.368,4478.0
2023-11-29 14:05:00,45.7,45.71,45.69,45.71,18292.0,45.368,45.3779,45.358,45.3779,18292.0
2023-11-29 14:10:00,45.71,45.72,45.7,45.71,19640.0,45.3779,45.3878,45.368,45.3779,19640.0
2023-11-29 14:15:00,45.71,45.71,45.7,45.71,10768.0,45.3779,45.3779,45.368,45.3779,10768.0
2023-11-29 14:20:00,45.71,45.71,45.69,45.7,7875.0,45.3779,45.3779,45.358,45.368,7875.0
2023-11-29 14:25:00,45.7,45.7,45.68,45.69,10890.0,45.368,45.368,45.3481,45.358,10890.0
2023-11-29 14:30:00,45.68,45.69,45.67,45.68,32662.0,45.3481,45.358,45.3382,45.3481,32662.0
2023-11-29 14:35:00,45.68,45.68,45.65,45.66,18808.0,45.3481,45.3481,45.3183,45.3283,18808.0
2023-11-29 14:40:00,45.66,45.66,45.65,45.66,13891.0,45.3283,45.3283,45.3183,45.3283,13891.0
2023-11-29 14:45:00,45.66,45.66,45.65,45.66,40722.0,45.3283,45.3283,45.3183,45.3283,40722.0
2023-11-29 14:50:00,45.66,45.66,45.65,45.66,5689.0,45.3283,45.3283,45.3183,45.3283,5689.0
2023-11-29 14:55:00,45.66,45.67,45.65,45.66,21273.0,45.3283,45.3382,45.3183,45.3283,21273.0
2023-11-29 15:00:00,45.66,45.67,45.65,45.66,15779.0,45.3283,45.3382,45.3183,45.3283,15779.0
2023-11-29 15:05:00,45.66,45.66,45.65,45.66,13110.0,45.3283,45.3283,45.3183,45.3283,13110.0
2023-11-29 15:10:00,45.66,45.66,45.64,45.65,21766.0,45.3283,45.3283,45.3084,45.3183,21766.0
2023-11-29 15:15:00,45.65,45.65,45.62,45.63,19987.0,45.3183,45.3183,45.2886,45.2985,19987.0
2023-11-29 15:20:00,45.63,45.64,45.62,45.63,16351.0,45.2985,45.3084,45.2886,45.2985,16351.0
2023-11-29 15:25:00,45.64,45.64,45.62,45.63,9934.0,45.3084,45.3084,45.2886,45.2985,9934.0
2023-11-29 15:30:00,45.62,45.64,45.62,45.64,30495.0,45.2886,45.3084,45.2886,45.3084,30495.0
2023-11-29 15:35:00,45.64,45.64,45.63,45.64,62805.0,45.3084,45.3084,45.2985,45.3084,62805.0
2023-11-29 15:40:00,45.64,45.65,45.63,45.65,20480.0,45.3084,45.3183,45.2985,45.3183,20480.0
2023-11-29 15:45:00,45.65,45.65,45.63,45.64,30229.0,45.3183,45.3183,45.2985,45.3084,30229.0
2023-11-29 15:50:00,45.64,45.64,45.63,45.63,52119.0,45.3084,45.3084,45.2985,45.2985,52119.0
2023-11-29 15:55:00,45.64,45.65,45.62,45.63,202475.0,45.3084,45.3183,45.2886,45.2985,202475.0
2023-11-30 09:30:00,45.89,45.98,45.87,45.88,107455.0,45.5566,45.6459,45.5367,45.5467,107455.0
2023-11-30 09:35:00,45.88,45.89,45.84,45.86,234106.0,45.5467,45.5566,45.507,45.5268,234106.0
2023-11-30 09:40:00,45.85,45.88,45.82,45.88,531437.0,45.5169,45.5467,45.4871,45.5467,531437.0
2023-11-30 09:45:00,45.88,45.88,45.82,45.87,71669.0,45.5467,45.5467,45.4871,45.5367,71669.0
2023-11-30 09:50:00,45.87,45.95,45.86,45.95,96974.0,45.5367,45.6162,45.5268,45.6162,96974.0
2023-11-30 09:55:00,45.95,45.96,45.93,45.95,81768.0,45.6162,45.6261,45.5963,45.6162,81768.0
2023-11-30 10:00:00,45.95,45.96,45.92,45.93,47071.0,45.6162,45.6261,45.5864,45.5963,47071.0
2023-11-30 10:05:00,45.93,45.95,45.92,45.94,36757.0,45.5963,45.6162,45.5864,45.6062,36757.0
2023-11-30 10:10:00,45.94,45.98,45.94,45.98,35511.0,45.6062,45.6459,45.6062,45.6459,35511.0
2023-11-30 10:15:00,45.97,45.99,45.96,45.96,32241.0,45.636,45.6559,45.6261,45.6261,32241.0
2023-11-30 10:20:00,45.96,45.99,45.96,45.98,13117.0,45.6261,45.6559,45.6261,45.6459,13117.0
2023-11-30 10:25:00,45.98,45.99,45.97,45.97,16412.0,45.6459,45.6559,45.636,45.636,16412.0
2023-11-30 10:30:00,45.98,46.0,45.96,46.0,43118.0,45.6459,45.6658,45.6261,45.6658,43118.0
2023-11-30 10:35:00,46.0,46.0,45.95,45.96,59361.0,45.6658,45.6658,45.6162,45.6261,59361.0
2023-11-30 10:40:00,45.96,45.98,45.95,45.98,134573.0,45.6261,45.6459,45.6162,45.6459,134573.0
2023-11-30 10:45:00,45.98,45.98,45.96,45.96,40929.0,45.6459,45.6459,45.6261,45.6261,40929.0
2023-11-30 10:50:00,45.96,45.99,45.95,45.98,45790.0,45.6261,45.6559,45.6162,45.6459,45790.0
2023-11-30 10:55:00,45.99,46.03,45.99,46.02,57774.0,45.6559,45.6956,45.6559,45.6856,57774.0
2023-11-30 11:00:00,46.02,46.03,46.0,46.01,36523.0,45.6856,45.6956,45.6658,45.6757,36523.0
2023-11-30 11:05:00,46.01,46.02,46.0,46.01,30751.0,45.6757,45.6856,45.6658,45.6757,30751.0
2023-11-30 11:10:00,46.01,46.03,46.0,46.02,61393.0,45.6757,45.6956,45.6658,45.6856,61393.0
2023-11-30 11:15:00,46.03,46.03,45.99,46.0,75815.0,45.6956,45.6956,45.6559,45.6658,75815.0
2023-11-30 11:20:00,46.0,46.0,45.98,46.0,19018.0,45.6658,45.6658,45.6459,45.6658,19018.0
2023-11-30 11:25:00,46.0,46.02,45.99,46.01,12269.0,45.6658,45.6856,45.6559,45.6757,12269.0
2023-11-30 11:30:00,46.01,46.01,46.0,46.01,25860.0,45.6757,45.6757,45.6658,45.6757,25860.0
2023-11-30 11:35:00,46.01,46.01,45.99,46.0,15994.0,45.6757,45.6757,45.6559,45.6658,15994.0
2023-11-30 11:40:00,46.0,46.01,45.99,46.0,15841.0,45.6658,45.6757,45.6559,45.6658,15841.0
2023-11-30 11:45:00,46.01,46.01,46.0,46.01,5448.0,45.6757,45.6757,45.6658,45.6757,5448.0
2023-11-30 11:50:00,46.01,46.02,46.0,46.01,21599.0,45.6757,45.6856,45.6658,45.6757,21599.0
2023-11-30 11:55:00,46.01,46.01,45.98,45.98,12525.0,45.6757,45.6757,45.6459,45.6459,12525.0
2023-11-30 12:00:00,45.98,45.99,45.97,45.98,22975.0,45.6459,45.6559,45.636,45.6459,22975.0
2023-11-30 12:05:00,45.98,45.99,45.98,45.98,10443.0,45.6459,45.6559,45.6459,45.6459,10443.0
2023-11-30 12:10:00,45.98,45.99,45.97,45.97,51910.0,45.6459,45.6559,45.636,45.636,51910.0
2023-11-30 12:15:00,45.97,45.98,45.95,45.95,19724.0,45.636,45.6459,45.6162,45.6162,19724.0
2023-11-30 12:20:00,45.96,45.96,45.94,45.94,14991.0,45.6261,45.6261,45.6062,45.6062,14991.0
2023-11-30 12:25:00,45.94,45.95,45.94,45.94,9403.0,45.6062,45.6162,45.6062,45.6062,9403.0
2023-11-30 12:30:00,45.94,45.95,45.93,45.93,21265.0,45.6062,45.6162,45.5963,45.5963,21265.0
2023-11-30 12:35:00,45.93,45.95,45.93,45.95,16551.0,45.5963,45.6162,45.5963,45.6162,16551.0
2023-11-30 12:40:00,45.95,45.95,45.94,45.95,2620.0,45.6162,45.6162,45.6062,45.6162,2620.0
2023-11-30 12:45:00,45.94,45.95,45.93,45.94,24090.0,45.6062,45.6162,45.5963,45.6062,24090.0
2023-11-30 12:50:00,45.94,45.94,45.92,45.93,46566.0,45.6062,45.6062,45.5864,45.5963,46566.0
2023-11-30 12:55:00,45.93,45.93,45.92,45.93,16381.0,45.5963,45.5963,45.5864,45.5963,16381.0
2023-11-30 13:00:00,45.93,45.94,45.92,45.94,13871.0,45.5963,45.6062,45.5864,45.6062,13871.0
2023-11-30 13:05:00,45.94,45.94,45.92,45.93,17735.0,45.6062,45.6062,45.5864,45.5963,17735.0
2023-11-30 13:10:00,45.93,45.94,45.92,45.94,36542.0,45.5963,45.6062,45.5864,45.6062,36542.0
2023-11-30 13:15:00,45.94,45.95,45.93,45.95,14725.0,45.6062,45.6162,45.5963,45.6162,14725.0
2023-11-30 13:20:00,45.95,45.95,45.94,45.95,4055.0,45.6162,45.6162,45.6062,45.6162,4055.0
2023-11-30 13:25:00,45.94,45.95,45.93,45.94,23005.0,45.6062,45.6162,45.5963,45.6062,23005.0
2023-11-30 13:30:00,45.93,45.94,45.92,45.94,24036.0,45.5963,45.6062,45.5864,45.6062,24036.0
2023-11-30 13:35:00,45.94,45.94,45.93,45.94,3954.0,45.6062,45.6062,45.5963,45.6062,3954.0
2023-11-30 13:40:00,45.94,45.94,45.92,45.93,14643.0,45.6062,45.6062,45.5864,45.5963,14643.0
2023-11-30 13:45:00,45.93,45.93,45.92,45.93,4511.0,45.5963,45.5963,45.5864,45.5963,4511.0
2023-11-30 13:50:00,45.92,45.93,45.91,45.92,21664.0,45.5864,45.5963,45.5764,45.5864,21664.0
2023-11-30 13:55:00,45.91,45.94,45.91,45.94,8165.0,45.5764,45.6062,45.5764,45.6062,8165.0
2023-11-30 14:00:00,45.94,45.95,45.94,45.95,5176.0,45.6062,45.6162,45.6062,45.6162,5176.0
2023-11-30 14:05:00,45.95,45.96,45.94,45.96,6545.0,45.6162,45.6261,45.6062,45.6261,6545.0
2023-11-30 14:10:00,45.96,45.98,45.95,45.98,11887.0,45.6261,45.6459,45.6162,45.6459,11887.0
2023-11-30 14:15:00,45.97,45.99,45.97,45.98,23684.0,45.636,45.6559,45.636,45.6459,23684.0
2023-11-30 14:20:00,45.98,45.99,45.97,45.99,27623.0,45.6459,45.6559,45.636,45.6559,27623.0
2023-11-30 14:25:00,45.98,45.99,45.97,45.98,16622.0,45.6459,45.6559,45.636,45.6459,16622.0
2023-11-30 14:30:00,45.98,45.99,45.97,45.98,151724.0,45.6459,45.6559,45.636,45.6459,151724.0
2023-11-30 14:35:00,45.99,46.0,45.98,46.0,27527.0,45.6559,45.6658,45.6459,45.6658,27527.0
2023-11-30 14:40:00,46.0,46.0,45.99,46.0,6794.0,45.6658,45.6658,45.6559,45.6658,6794.0
2023-11-30 14:45:00,46.0,46.0,45.99,46.0,7157.0,45.6658,45.6658,45.6559,45.6658,7157.0
2023-11-30 14:50:00,46.0,46.01,45.99,46.01,24893.0,45.6658,45.6757,45.6559,45.6757,24893.0
2023-11-30 14:55:00,46.01,46.01,46.0,46.01,12776.0,45.6757,45.6757,45.6658,45.6757,12776.0
2023-11-30 15:00:00,46.01,46.01,45.99,46.0,37751.0,45.6757,45.6757,45.6559,45.6658,37751.0
2023-11-30 15:05:00,45.99,45.99,45.97,45.97,38096.0,45.6559,45.6559,45.636,45.636,38096.0
2023-11-30 15:10:00,45.97,45.98,45.96,45.97,19062.0,45.636,45.6459,45.6261,45.636,19062.0
2023-11-30 15:15:00,45.97,45.98,45.96,45.97,27523.0,45.636,45.6459,45.6261,45.636,27523.0
2023-11-30 15:20:00,45.97,45.97,45.95,45.96,16059.0,45.636,45.636,45.6162,45.6261,16059.0
2023-11-30 15:25:00,45.96,45.96,45.94,45.96,23167.0,45.6261,45.6261,45.6062,45.6261,23167.0
2023-11-30 15:30:00,45.96,45.97,45.95,45.97,20290.0,45.6261,45.636,45.6162,45.636,20290.0
2023-11-30 15:35:00,45.97,45.98,45.96,45.98,48526.0,45.636,45.6459,45.6261,45.6459,48526.0
2023-11-30 15:40:00,45.98,45.99,45.97,45.99,41528.0,45.6459,45.6559,45.636,45.6559,41528.0
2023-11-30 15:45:00,45.99,45.99,45.98,45.98,46897.0,45.6559,45.6559,45.6459,45.6459,46897.0
2023-11-30 15:50:00,45.99,46.03,45.98,46.03,110000.0,45.6559,45.6956,45.6459,45.6956,110000.0
2023-11-30 15:55:00,46.03,46.03,45.99,46.0,337249.0,45.6956,45.6956,45.6559,45.6658,337249.0
2023-12-01 09:30:00,46.13,46.14,46.04,46.05,104716.0,45.7948,45.8048,45.7055,45.7154,104716.0
2023-12-01 09:35:00,46.05,46.06,46.04,46.06,57222.0,45.7154,45.7254,45.7055,45.7254,57222.0
2023-12-01 09:40:00,46.05,46.08,46.04,46.08,33892.0,45.7154,45.7452,45.7055,45.7452,33892.0
2023-12-01 09:45:00,46.09,46.1,46.07,46.1,13807.0,45.7551,45.7651,45.7353,45.7651,13807.0
2023-12-01 09:50:00,46.1,46.11,46.07,46.11,14089.0,45.7651,45.775,45.7353,45.775,14089.0
2023-12-01 09:55:00,46.11,46.11,46.09,46.11,27775.0,45.775,45.775,45.7551,45.775,27775.0
2023-12-01 10:00:00,46.11,46.2,46.11,46.2,97358.0,45.775,45.8643,45.775,45.8643,97358.0
2023-12-01 10:05:00,46.2,46.2,46.16,46.2,44415.0,45.8643,45.8643,45.8246,45.8643,44415.0
2023-12-01 10:10:00,46.2,46.22,46.18,46.2,28286.0,45.8643,45.8842,45.8445,45.8643,28286.0
2023-12-01 10:15:00,46.19,46.23,46.18,46.23,24108.0,45.8544,45.8941,45.8445,45.8941,24108.0
2023-12-01 10:20:00,46.23,46.23,46.22,46.22,11893.0,45.8941,45.8941,45.8842,45.8842,11893.0
2023-12-01 10:25:00,46.22,46.23,46.2,46.21,31595.0,45.8842,45.8941,45.8643,45.8743,31595.0
2023-12-01 10:30:00,46.2,46.22,46.19,46.22,32291.0,45.8643,45.8842,45.8544,45.8842,32291.0
2023-12-01 10:35:00,46.22,46.24,46.22,46.23,19272.0,45.8842,45.904,45.8842,45.8941,19272.0
2023-12-01 10:40:00,46.23,46.24,46.21,46.23,19393.0,45.8941,45.904,45.8743,45.8941,19393.0
2023-12-01 10:45:00,46.23,46.27,46.23,46.27,20303.0,45.8941,45.9338,45.8941,45.9338,20303.0
2023-12-01 10:50:00,46.27,46.28,46.26,46.28,38600.0,45.9338,45.9438,45.9239,45.9438,38600.0
2023-12-01 10:55:00,46.28,46.28,46.25,46.25,15870.0,45.9438,45.9438,45.914,45.914,15870.0
2023-12-01 11:00:00,46.25,46.26,46.19,46.26,100195.0,45.914,45.9239,45.8544,45.9239,100195.0
2023-12-01 11:05:00,46.25,46.28,46.23,46.28,44806.0,45.914,45.9438,45.8941,45.9438,44806.0
2023-12-01 11:10:00,46.28,46.32,46.27,46.32,25536.0,45.9438,45.9835,45.9338,45.9835,25536.0
2023-12-01 11:15:00,46.32,46.33,46.3,46.32,17408.0,45.9835,45.9934,45.9636,45.9835,17408.0
2023-12-01 11:20:00,46.32,46.32,46.3,46.31,21391.0,45.9835,45.9835,45.9636,45.9735,21391.0
2023-12-01 11:25:00,46.31,46.33,46.3,46.3,40961.0,45.9735,45.9934,45.9636,45.9636,40961.0
2023-12-01 11:30:00,46.31,46.33,46.27,46.33,23665.0,45.9735,45.9934,45.9338,45.9934,23665.0
2023-12-01 11:35:00,46.33,46.33,46.3,46.33,10741.0,45.9934,45.9934,45.9636,45.9934,10741.0
2023-12-01 11:40:00,46.33,46.34,46.32,46.34,23280.0,45.9934,46.0033,45.9835,46.0033,23280.0
2023-12-01 11:45:00,46.34,46.35,46.33,46.35,13273.0,46.0033,46.0132,45.9934,46.0132,13273.0
2023-12-01 11:50:00,46.35,46.37,46.34,46.36,21542.0,46.0132,46.0331,46.0033,46.0232,21542.0
2023-12-01 11:55:00,46.36,46.37,46.35,46.35,14842.0,46.0232,46.0331,46.0132,46.0132,14842.0
2023-12-01 12:00:00,46.34,46.34,46.33,46.34,4375.0,46.0033,46.0033,45.9934,46.0033,4375.0
2023-12-01 12:05:00,46.34,46.36,46.33,46.35,7925.0,46.0033,46.0232,45.9934,46.0132,7925.0
2023-12-01 12:10:00,46.36,46.37,46.35,46.37,5458.0,46.0232,46.0331,46.0132,46.0331,5458.0
2023-12-01 12:15:00,46.37,46.38,46.34,46.34,38386.0,46.0331,46.043,46.0033,46.0033,38386.0
2023-12-01 12:20:00,46.34,46.37,46.34,46.36,19636.0,46.0033,46.0331,46.0033,46.0232,19636.0
2023-12-01 12:25:00,46.36,46.38,46.35,46.38,14453.0,46.0232,46.043,46.0132,46.043,14453.0
2023-12-01 12:30:00,46.37,46.38,46.37,46.37,15190.0,46.0331,46.043,46.0331,46.0331,15190.0
2023-12-01 12:35:00,46.38,46.39,46.37,46.38,20245.0,46.043,46.053,46.0331,46.043,20245.0
2023-12-01 12:40:00,46.38,46.4,46.38,46.39,9104.0,46.043,46.0629,46.043,46.053,9104.0
2023-12-01 12:45:00,46.39,46.4,46.38,46.4,10073.0,46.053,46.0629,46.043,46.0629,10073.0
2023-12-01 12:50:00,46.4,46.41,46.39,46.4,26483.0,46.0629,46.0728,46.053,46.0629,26483.0
2023-12-01 12:55:00,46.4,46.4,46.39,46.4,10682.0,46.0629,46.0629,46.053,46.0629,10682.0
2023-12-01 13:00:00,46.4,46.41,46.39,46.4,9188.0,46.0629,46.0728,46.053,46.0629,9188.0
2023-12-01 13:05:00,46.39,46.4,46.38,46.4,14983.0,46.053,46.0629,46.043,46.0629,14983.0
2023-12-01 13:10:00,46.4,46.41,46.39,46.4,10237.0,46.0629,46.0728,46.053,46.0629,10237.0
2023-12-01 13:15:00,46.4,46.42,46.4,46.41,14622.0,46.0629,46.0827,46.0629,46.0728,14622.0
2023-12-01 13:20:00,46.4,46.41,46.39,46.41,7575.0,46.0629,46.0728,46.053,46.0728,7575.0
2023-12-01 13:25:00,46.41,46.41,46.39,46.39,5231.0,46.0728,46.0728,46.053,46.053,5231.0
2023-12-01 13:30:00,46.4,46.42,46.39,46.41,40134.0,46.0629,46.0827,46.053,46.0728,40134.0
2023-12-01 13:35:00,46.41,46.43,46.4,46.41,14560.0,46.0728,46.0927,46.0629,46.0728,14560.0
2023-12-01 13:40:00,46.4,46.41,46.39,46.41,6297.0,46.0629,46.0728,46.053,46.0728,6297.0
2023-12-01 13:45:00,46.41,46.42,46.4,46.41,8394.0,46.0728,46.0827,46.0629,46.0728,8394.0
2023-12-01 13:50:00,46.41,46.41,46.39,46.4,18124.0,46.0728,46.0728,46.053,46.0629,18124.0
2023-12-01 13:55:00,46.4,46.4,46.39,46.39,3803.0,46.0629,46.0629,46.053,46.053,3803.0
2023-12-01 14:00:00,46.4,46.41,46.39,46.41,45410.0,46.0629,46.0728,46.053,46.0728,45410.0
2023-12-01 14:05:00,46.41,46.42,46.4,46.41,40589.0,46.0728,46.0827,46.0629,46.0728,40589.0
2023-12-01 14:10:00,46.41,46.42,46.4,46.41,50445.0,46.0728,46.0827,46.0629,46.0728,50445.0
2023-12-01 14:15:00,46.41,46.42,46.4,46.41,7309.0,46.0728,46.0827,46.0629,46.0728,7309.0
2023-12-01 14:20:00,46.41,46.43,46.4,46.43,20394.0,46.0728,46.0927,46.0629,46.0927,20394.0
2023-12-01 14:25:00,46.42,46.43,46.41,46.41,14066.0,46.0827,46.0927,46.0728,46.0728,14066.0
2023-12-01 14:30:00,46.41,46.42,46.4,46.41,83783.0,46.0728,46.0827,46.0629,46.0728,83783.0
2023-12-01 14:35:00,46.41,46.41,46.4,46.41,16242.0,46.0728,46.0728,46.0629,46.0728,16242.0
2023-12-01 14:40:00,46.4,46.42,46.4,46.41,47379.0,46.0629,46.0827,46.0629,46.0728,47379.0
2023-12-01 14:45:00,46.41,46.42,46.4,46.42,15970.0,46.0728,46.0827,46.0629,46.0827,15970.0
2023-12-01 14:50:00,46.42,46.43,46.41,46.43,28654.0,46.0827,46.0927,46.0728,46.0927,28654.0
2023-12-01 14:55:00,46.43,46.43,46.42,46.43,21499.0,46.0927,46.0927,46.0827,46.0927,21499.0
2023-12-01 15:00:00,46.43,46.44,46.42,46.43,32008.0,46.0927,46.1026,46.0827,46.0927,32008.0
2023-12-01 15:05:00,46.43,46.44,46.41,46.41,46165.0,46.0927,46.1026,46.0728,46.0728,46165.0
2023-12-01 15:10:00,46.42,46.44,46.41,46.44,22594.0,46.0827,46.1026,46.0728,46.1026,22594.0
2023-12-01 15:15:00,46.44,46.44,46.43,46.44,18993.0,46.1026,46.1026,46.0927,46.1026,18993.0
2023-12-01 15:20:00,46.43,46.44,46.43,46.44,19834.0,46.0927,46.1026,46.0927,46.1026,19834.0
2023-12-01 15:25:00,46.44,46.45,46.43,46.45,21851.0,46.1026,46.1125,46.0927,46.1125,21851.0
2023-12-01 15:30:00,46.45,46.45,46.44,46.45,16113.0,46.1125,46.1125,46.1026,46.1125,16113.0
2023-12-01 15:35:00,46.45,46.46,46.44,46.45,44685.0,46.1125,46.1225,46.1026,46.1125,44685.0
2023-12-01 15:40:00,46.45,46.45,46.44,46.45,7733.0,46.1125,46.1125,46.1026,46.1125,7733.0
2023-12-01 15:45:00,46.45,46.46,46.44,46.46,59440.0,46.1125,46.1225,46.1026,46.1225,59440.0
2023-12-01 15:50:00,46.46,46.47,46.43,46.43,142471.0,46.1225,46.1324,46.0927,46.0927,142471.0
2023-12-01 15:55:00,46.44,46.45,46.4,46.41,274981.0,46.1026,46.1125,46.0629,46.0728,274981.0
2023-12-04 09:30:00,46.96,46.98,46.86,46.93,136431.0,46.6188,46.6387,46.5195,46.589,136431.0
2023-12-04 09:35:00,46.94,46.98,46.93,46.98,69792.0,46.599,46.6387,46.589,46.6387,69792.0
2023-12-04 09:40:00,46.97,47.01,46.96,46.99,101301.0,46.6287,46.6685,46.6188,46.6486,101301.0
2023-12-04 09:45:00,47.0,47.02,46.99,47.01,41851.0,46.6585,46.6784,46.6486,46.6685,41851.0
2023-12-04 09:50:00,47.01,47.01,46.97,46.98,52683.0,46.6685,46.6685,46.6287,46.6387,52683.0
2023-12-04 09:55:00,46.97,46.99,46.96,46.98,93623.0,46.6287,46.6486,46.6188,46.6387,93623.0
2023-12-04 10:00:00,46.98,47.0,46.97,46.99,34389.0,46.6387,46.6585,46.6287,46.6486,34389.0
2023-12-04 10:05:00,46.99,47.0,46.96,46.97,62478.0,46.6486,46.6585,46.6188,46.6287,62478.0
2023-12-04 10:10:00,46.97,46.98,46.95,46.96,31077.0,46.6287,46.6387,46.6089,46.6188,31077.0
2023-12-04 10:15:00,46.96,46.97,46.95,46.96,65050.0,46.6188,46.6287,46.6089,46.6188,65050.0
2023-12-04 10:20:00,46.96,46.96,46.93,46.94,37295.0,46.6188,46.6188,46.589,46.599,37295.0
2023-12-04 10:25:00,46.94,46.94,46.91,46.91,34110.0,46.599,46.599,46.5692,46.5692,34110.0
2023-12-04 10:30:00,46.91,46.92,46.87,46.88,16794.0,46.5692,46.5791,46.5295,46.5394,16794.0
2023-12-04 10:35:00,46.87,46.88,46.87,46.88,25880.0,46.5295,46.5394,46.5295,46.5394,25880.0
2023-12-04 10:40:00,46.87,46.88,46.86,46.87,43120.0,46.5295,46.5394,46.5195,46.5295,43120.0
2023-12-04 10:45:00,46.87,46.88,46.86,46.87,40371.0,46.5295,46.5394,46.5195,46.5295,40371.0
2023-12-04 10:50:00,46.86,46.86,46.83,46.84,27033.0,46.5195,46.5195,46.4898,46.4997,27033.0
2023-12-04 10:55:00,46.84,46.85,46.81,46.82,65760.0,46.4997,46.5096,46.4699,46.4798,65760.0
2023-12-04 11:00:00,46.82,46.82,46.79,46.8,85556.0,46.4798,46.4798,46.4501,46.46,85556.0
2023-12-04 11:05:00,46.79,46.79,46.75,46.76,39986.0,46.4501,46.4501,46.4103,46.4203,39986.0
2023-12-04 11:10:00,46.76,46.77,46.75,46.77,24723.0,46.4203,46.4302,46.4103,46.4302,24723.0
2023-12-04 11:15:00,46.77,46.78,46.76,46.78,20198.0,46.4302,46.4401,46.4203,46.4401,20198.0
2023-12-04 11:20:00,46.78,46.78,46.76,46.77,60344.0,46.4401,46.4401,46.4203,46.4302,60344.0
2023-12-04 11:25:00,46.77,46.78,46.75,46.78,75283.0,46.4302,46.4401,46.4103,46.4401,75283.0
2023-12-04 11:30:00,46.78,46.78,46.77,46.78,12707.0,46.4401,46.4401,46.4302,46.4401,12707.0
2023-12-04 11:35:00,46.77,46.78,46.76,46.76,30473.0,46.4302,46.4401,46.4203,46.4203,30473.0
2023-12-04 11:40:00,46.77,46.78,46.76,46.77,20599.0,46.4302,46.4401,46.4203,46.4302,20599.0
2023-12-04 11:45:00,46.77,46.79,46.76,46.79,15925.0,46.4302,46.4501,46.4203,46.4501,15925.0
2023-12-04 11:50:00,46.79,46.8,46.79,46.79,16044.0,46.4501,46.46,46.4501,46.4501,16044.0
2023-12-04 11:55:00,46.79,46.81,46.78,46.79,38416.0,46.4501,46.4699,46.4401,46.4501,38416.0
2023-12-04 12:00:00,46.79,46.8,46.78,46.79,33485.0,46.4501,46.46,46.4401,46.4501,33485.0
2023-12-04 12:05:00,46.79,46.81,46.79,46.8,11748.0,46.4501,46.4699,46.4501,46.46,11748.0
2023-12-04 12:10:00,46.8,46.81,46.79,46.8,23123.0,46.46,46.4699,46.4501,46.46,23123.0
2023-12-04 12:15:00,46.8,46.81,46.79,46.8,16065.0,46.46,46.4699,46.4501,46.46,16065.0
2023-12-04 12:20:00,46.8,46.81,46.79,46.8,38215.0,46.46,46.4699,46.4501,46.46,38215.0
2023-12-04 12:25:00,46.8,46.83,46.8,46.81,61746.0,46.46,46.4898,46.46,46.4699,61746.0
2023-12-04 12:30:00,46.81,46.83,46.8,46.83,121004.0,46.4699,46.4898,46.46,46.4898,121004.0
2023-12-04 12:35:00,46.83,46.83,46.81,46.83,29559.0,46.4898,46.4898,46.4699,46.4898,29559.0
2023-12-04 12:40:00,46.83,46.85,46.82,46.85,11293.0,46.4898,46.5096,46.4798,46.5096,11293.0
2023-12-04 12:45:00,46.84,46.86,46.84,46.84,36990.0,46.4997,46.5195,46.4997,46.4997,36990.0
2023-12-04 12:50:00,46.84,46.86,46.84,46.86,18965.0,46.4997,46.5195,46.4997,46.5195,18965.0
2023-12-04 12:55:00,46.86,46.87,46.85,46.87,19079.0,46.5195,46.5295,46.5096,46.5295,19079.0
2023-12-04 13:00:00,46.87,46.87,46.85,46.85,27044.0,46.5295,46.5295,46.5096,46.5096,27044.0
2023-12-04 13:05:00,46.86,46.86,46.82,46.83,37525.0,46.5195,46.5195,46.4798,46.4898,37525.0
2023-12-04 13:10:00,46.82,46.83,46.8,46.8,212813.0,46.4798,46.4898,46.46,46.46,212813.0
2023-12-04 13:15:00,46.8,46.82,46.8,46.82,53775.0,46.46,46.4798,46.46,46.4798,53775.0
2023-12-04 13:20:00,46.82,46.82,46.81,46.82,21876.0,46.4798,46.4798,46.4699,46.4798,21876.0
2023-12-04 13:25:00,46.82,46.82,46.81,46.82,13700.0,46.4798,46.4798,46.4699,46.4798,13700.0
2023-12-04 13:30:00,46.82,46.83,46.81,46.83,45216.0,46.4798,46.4898,46.4699,46.4898,45216.0
2023-12-04 13:35:00,46.83,46.83,46.82,46.83,5665.0,46.4898,46.4898,46.4798,46.4898,5665.0
2023-12-04 13:40:00,46.83,46.83,46.82,46.83,27401.0,46.4898,46.4898,46.4798,46.4898,27401.0
2023-12-04 13:45:00,46.83,46.84,46.82,46.84,13554.0,46.4898,46.4997,46.4798,46.4997,13554.0
2023-12-04 13:50:00,46.84,46.84,46.83,46.84,9352.0,46.4997,46.4997,46.4898,46.4997,9352.0
2023-12-04 13:55:00,46.84,46.84,46.83,46.84,5195.0,46.4997,46.4997,46.4898,46.4997,5195.0
2023-12-04 14:00:00,46.84,46.84,46.83,46.84,6518.0,46.4997,46.4997,46.4898,46.4997,6518.0
2023-12-04 14:05:00,46.84,46.84,46.83,46.84,32842.0,46.4997,46.4997,46.4898,46.4997,32842.0
2023-12-04 14:10:00,46.84,46.84,46.83,46.84,15726.0,46.4997,46.4997,46.4898,46.4997,15726.0
2023-12-04 14:15:00,46.84,46.84,46.83,46.83,27535.0,46.4997,46.4997,46.4898,46.4898,27535.0
2023-12-04 14:20:00,46.83,46.84,46.82,46.83,13002.0,46.4898,46.4997,46.4798,46.4898,13002.0
2023-12-04 14:25:00,46.82,46.83,46.82,46.83,57939.0,46.4798,46.4898,46.4798,46.4898,57939.0
2023-12-04 14:30:00,46.83,46.84,46.81,46.83,255071.0,46.4898,46.4997,46.4699,46.4898,255071.0
2023-12-04 14:35:00,46.83,46.85,46.82,46.84,33328.0,46.4898,46.5096,46.4798,46.4997,33328.0
2023-12-04 14:40:00,46.84,46.85,46.84,46.84,26690.0,46.4997,46.5096,46.4997,46.4997,26690.0
2023-12-04 14:45:00,46.84,46.85,46.84,46.84,28702.0,46.4997,46.5096,46.4997,46.4997,28702.0
2023-12-04 14:50:00,46.84,46.85,46.84,46.84,7948.0,46.4997,46.5096,46.4997,46.4997,7948.0
2023-12-04 14:55:00,46.84,46.85,46.84,46.84,9979.0,46.4997,46.5096,46.4997,46.4997,9979.0
2023-12-04 15:00:00,46.84,46.85,46.84,46.84,39269.0,46.4997,46.5096,46.4997,46.4997,39269.0
2023-12-04 15:05:00,46.84,46.85,46.84,46.84,23806.0,46.4997,46.5096,46.4997,46.4997,23806.0
2023-12-04 15:10:00,46.84,46.85,46.84,46.84,15678.0,46.4997,46.5096,46.4997,46.4997,15678.0
2023-12-04 15:15:00,46.84,46.85,46.83,46.84,68356.0,46.4997,46.5096,46.4898,46.4997,68356.0
2023-12-04 15:20:00,46.84,46.84,46.83,46.83,13772.0,46.4997,46.4997,46.4898,46.4898,13772.0
2023-12-04 15:25:00,46.83,46.84,46.83,46.84,17727.0,46.4898,46.4997,46.4898,46.4997,17727.0
2023-12-04 15:30:00,46.84,46.86,46.83,46.86,71367.0,46.4997,46.5195,46.4898,46.5195,71367.0
2023-12-04 15:35:00,46.85,46.86,46.84,46.85,30380.0,46.5096,46.5195,46.4997,46.5096,30380.0
2023-12-04 15:40:00,46.85,46.86,46.84,46.86,44290.0,46.5096,46.5195,46.4997,46.5195,44290.0
2023-12-04 15:45:00,46.85,46.86,46.85,46.85,30180.0,46.5096,46.5195,46.5096,46.5096,30180.0
2023-12-04 15:50:00,46.86,46.86,46.85,46.85,71963.0,46.5195,46.5195,46.5096,46.5096,71963.0
2023-12-04 15:55:00,46.85,46.86,46.83,46.84,342049.0,46.5096,46.5195,46.4898,46.4997,342049.0
2023-12-05 09:30:00,47.14,47.14,47.08,47.1,111562.0,46.7975,46.7975,46.7379,46.7578,111562.0
2023-12-05 09:35:00,47.09,47.11,47.08,47.09,127731.0,46.7479,46.7677,46.7379,46.7479,127731.0
2023-12-05 09:40:00,47.09,47.09,47.06,47.06,26982.0,46.7479,46.7479,46.7181,46.7181,26982.0
2023-12-05 09:45:00,47.06,47.09,47.02,47.06,137684.0,46.7181,46.7479,46.6784,46.7181,137684.0
2023-12-05 09:50:00,47.07,47.1,47.06,47.09,172492.0,46.728,46.7578,46.7181,46.7479,172492.0
2023-12-05 09:55:00,47.09,47.1,47.08,47.09,46191.0,46.7479,46.7578,46.7379,46.7479,46191.0
2023-12-05 10:00:00,47.1,47.2,47.1,47.19,137850.0,46.7578,46.8571,46.7578,46.8471,137850.0
2023-12-05 10:05:00,47.18,47.19,47.15,47.15,80950.0,46.8372,46.8471,46.8074,46.8074,80950.0
2023-12-05 10:10:00,47.16,47.17,47.14,47.15,130350.0,46.8174,46.8273,46.7975,46.8074,130350.0
2023-12-05 10:15:00,47.15,47.16,47.14,47.16,22618.0,46.8074,46.8174,46.7975,46.8174,22618.0
2023-12-05 10:20:00,47.16,47.2,47.16,47.19,83503.0,46.8174,46.8571,46.8174,46.8471,83503.0
2023-12-05 10:25:00,47.19,47.19,47.16,47.18,28153.0,46.8471,46.8471,46.8174,46.8372,28153.0
2023-12-05 10:30:00,47.18,47.19,47.17,47.18,117261.0,46.8372,46.8471,46.8273,46.8372,117261.0
2023-12-05 10:35:00,47.18,47.18,47.14,47.16,177051.0,46.8372,46.8372,46.7975,46.8174,177051.0
2023-12-05 10:40:00,47.16,47.18,47.15,47.17,257588.0,46.8174,46.8372,46.8074,46.8273,257588.0
2023-12-05 10:45:00,47.17,47.19,47.16,47.19,30690.0,46.8273,46.8471,46.8174,46.8471,30690.0
2023-12-05 10:50:00,47.19,47.2,47.18,47.2,26595.0,46.8471,46.8571,46.8372,46.8571,26595.0
2023-12-05 10:55:00,47.2,47.22,47.2,47.22,37553.0,46.8571,46.8769,46.8571,46.8769,37553.0
2023-12-05 11:00:00,47.22,47.23,47.21,47.23,17690.0,46.8769,46.8869,46.867,46.8869,17690.0
2023-12-05 11:05:00,47.23,47.23,47.18,47.19,63412.0,46.8869,46.8869,46.8372,46.8471,63412.0
2023-12-05 11:10:00,47.18,47.18,47.14,47.14,44689.0,46.8372,46.8372,46.7975,46.7975,44689.0
2023-12-05 11:15:00,47.14,47.16,47.11,47.11,167680.0,46.7975,46.8174,46.7677,46.7677,167680.0
2023-12-05 11:20:00,47.11,47.12,47.1,47.12,57672.0,46.7677,46.7777,46.7578,46.7777,57672.0
2023-12-05 11:25:00,47.11,47.13,47.11,47.13,18948.0,46.7677,46.7876,46.7677,46.7876,18948.0
2023-12-05 11:30:00,47.14,47.14,47.13,47.13,15945.0,46.7975,46.7975,46.7876,46.7876,15945.0
2023-12-05 11:35:00,47.13,47.14,47.13,47.14,4420.0,46.7876,46.7975,46.7876,46.7975,4420.0
2023-12-05 11:40:00,47.14,47.16,47.14,47.16,26667.0,46.7975,46.8174,46.7975,46.8174,26667.0
2023-12-05 11:45:00,47.16,47.17,47.15,47.17,7463.0,46.8174,46.8273,46.8074,46.8273,7463.0
2023-12-05 11:50:00,47.16,47.17,47.12,47.12,42213.0,46.8174,46.8273,46.7777,46.7777,42213.0
2023-12-05 11:55:00,47.12,47.14,47.11,47.14,44505.0,46.7777,46.7975,46.7677,46.7975,44505.0
2023-12-05 12:00:00,47.14,47.16,47.13,47.16,39330.0,46.7975,46.8174,46.7876,46.8174,39330.0
2023-12-05 12:05:00,47.16,47.18,47.15,47.17,41410.0,46.8174,46.8372,46.8074,46.8273,41410.0
2023-12-05 12:10:00,47.18,47.18,47.17,47.17,11418.0,46.8372,46.8372,46.8273,46.8273,11418.0
2023-12-05 12:15:00,47.17,47.18,47.17,47.17,32323.0,46.8273,46.8372,46.8273,46.8273,32323.0
2023-12-05 12:20:00,47.17,47.19,47.17,47.17,50234.0,46.8273,46.8471,46.8273,46.8273,50234.0
2023-12-05 12:25:00,47.18,47.19,47.17,47.18,28494.0,46.8372,46.8471,46.8273,46.8372,28494.0
2023-12-05 12:30:00,47.18,47.19,47.17,47.17,15530.0,46.8372,46.8471,46.8273,46.8273,15530.0
2023-12-05 12:35:00,47.17,47.19,47.16,47.17,28356.0,46.8273,46.8471,46.8174,46.8273,28356.0
2023-12-05 12:40:00,47.17,47.18,47.15,47.16,21444.0,46.8273,46.8372,46.8074,46.8174,21444.0
2023-12-05 12:45:00,47.15,47.17,47.15,47.16,6268.0,46.8074,46.8273,46.8074,46.8174,6268.0
2023-12-05 12:50:00,47.16,47.17,47.16,47.17,9430.0,46.8174,46.8273,46.8174,46.8273,9430.0
2023-12-05 12:55:00,47.17,47.19,47.17,47.19,8255.0,46.8273,46.8471,46.8273,46.8471,8255.0
2023-12-05 13:00:00,47.19,47.21,47.18,47.21,193812.0,46.8471,46.867,46.8372,46.867,193812.0
2023-12-05 13:05:00,47.21,47.21,47.2,47.21,44148.0,46.867,46.867,46.8571,46.867,44148.0
2023-12-05 13:10:00,47.21,47.22,47.2,47.22,38555.0,46.867,46.8769,46.8571,46.8769,38555.0
2023-12-05 13:15:00,47.22,47.23,47.21,47.23,35041.0,46.8769,46.8869,46.867,46.8869,35041.0
2023-12-05 13:20:00,47.23,47.25,47.22,47.23,119914.0,46.8869,46.9067,46.8769,46.8869,119914.0
2023-12-05 13:25:00,47.23,47.24,47.22,47.23,46832.0,46.8869,46.8968,46.8769,46.8869,46832.0
2023-12-05 13:30:00,47.22,47.24,47.22,47.23,4949.0,46.8769,46.8968,46.8769,46.8869,4949.0
2023-12-05 13:35:00,47.24,47.24,47.23,47.24,3345.0,46.8968,46.8968,46.8869,46.8968,3345.0
2023-12-05 13:40:00,47.23,47.24,47.22,47.23,100522.0,46.8869,46.8968,46.8769,46.8869,100522.0
2023-12-05 13:45:00,47.22,47.23,47.22,47.23,11850.0,46.8769,46.8869,46.8769,46.8869,11850.0
2023-12-05 13:50:00,47.23,47.24,47.22,47.24,40759.0,46.8869,46.8968,46.8769,46.8968,40759.0
2023-12-05 13:55:00,47.23,47.24,47.23,47.23,17380.0,46.8869,46.8968,46.8869,46.8869,17380.0
2023-12-05 14:00:00,47.23,47.24,47.22,47.22,29336.0,46.8869,46.8968,46.8769,46.8769,29336.0
2023-12-05 14:05:00,47.22,47.24,47.21,47.23,67041.0,46.8769,46.8968,46.867,46.8869,67041.0
2023-12-05 14:10:00,47.24,47.25,47.23,47.25,15129.0,46.8968,46.9067,46.8869,46.9067,15129.0
2023-12-05 14:15:00,47.24,47.25,47.24,47.25,3014.0,46.8968,46.9067,46.8968,46.9067,3014.0
2023-12-05 14:20:00,47.25,47.25,47.23,47.23,14625.0,46.9067,46.9067,46.8869,46.8869,14625.0
2023-12-05 14:25:00,47.24,47.24,47.23,47.24,785.0,46.8968,46.8968,46.8869,46.8968,785.0
2023-12-05 14:30:00,47.24,47.24,47.23,47.23,22365.0,46.8968,46.8968,46.8869,46.8869,22365.0
2023-12-05 14:35:00,47.24,47.24,47.22,47.22,18810.0,46.8968,46.8968,46.8769,46.8769,18810.0
2023-12-05 14:40:00,47.23,47.24,47.22,47.23,29604.0,46.8869,46.8968,46.8769,46.8869,29604.0
2023-12-05 14:45:00,47.23,47.24,47.23,47.23,8312.0,46.8869,46.8968,46.8869,46.8869,8312.0
2023-12-05 14:50:00,47.23,47.26,47.23,47.25,18766.0,46.8869,46.9166,46.8869,46.9067,18766.0
2023-12-05 14:55:00,47.26,47.26,47.25,47.26,8511.0,46.9166,46.9166,46.9067,46.9166,8511.0
2023-12-05 15:00:00,47.26,47.26,47.25,47.26,23837.0,46.9166,46.9166,46.9067,46.9166,23837.0
2023-12-05 15:05:00,47.26,47.26,47.25,47.26,4205.0,46.9166,46.9166,46.9067,46.9166,4205.0
2023-12-05 15:10:00,47.26,47.26,47.25,47.26,7370.0,46.9166,46.9166,46.9067,46.9166,7370.0
2023-12-05 15:15:00,47.26,47.26,47.25,47.26,11875.0,46.9166,46.9166,46.9067,46.9166,11875.0
2023-12-05 15:20:00,47.26,47.27,47.25,47.27,58382.0,46.9166,46.9266,46.9067,46.9266,58382.0
2023-12-05 15:25:00,47.27,47.27,47.25,47.25,79519.0,46.9266,46.9266,46.9067,46.9067,79519.0
2023-12-05 15:30:00,47.26,47.26,47.25,47.26,47357.0,46.9166,46.9166,46.9067,46.9166,47357.0
2023-12-05 15:35:00,47.25,47.27,47.25,47.27,10842.0,46.9067,46.9266,46.9067,46.9266,10842.0
2023-12-05 15:40:00,47.27,47.27,47.25,47.26,138758.0,46.9266,46.9266,46.9067,46.9166,138758.0
2023-12-05 15:45:00,47.26,47.26,47.24,47.25,117883.0,46.9166,46.9166,46.8968,46.9067,117883.0
2023-12-05 15:50:00,47.25,47.25,47.24,47.24,123633.0,46.9067,46.9067,46.8968,46.8968,123633.0
2023-12-05 15:55:00,47.24,47.27,47.23,47.26,344130.0,46.8968,46.9266,46.8869,46.9166,344130.0
2023-12-06 09:30:00,47.49,47.49,47.44,47.46,151726.0,47.145,47.145,47.0953,47.1152,151726.0
2023-12-06 09:35:00,47.46,47.46,47.41,47.42,155873.0,47.1152,47.1152,47.0655,47.0755,155873.0
2023-12-06 09:40:00,47.42,47.46,47.41,47.45,104916.0,47.0755,47.1152,47.0655,47.1053,104916.0
2023-12-06 09:45:00,47.45,47.46,47.44,47.46,45943.0,47.1053,47.1152,47.0953,47.1152,45943.0
2023-12-06 09:50:00,47.46,47.47,47.45,47.46,53356.0,47.1152,47.1251,47.1053,47.1152,53356.0
2023-12-06 09:55:00,47.46,47.47,47.45,47.47,20732.0,47.1152,47.1251,47.1053,47.1251,20732.0
2023-12-06 10:00:00,47.47,47.47,47.46,47.47,14891.0,47.1251,47.1251,47.1152,47.1251,14891.0
2023-12-06 10:05:00,47.47,47.5,47.46,47.5,98460.0,47.1251,47.1549,47.1152,47.1549,98460.0
2023-12-06 10:10:00,47.5,47.5,47.49,47.5,62543.0,47.1549,47.1549,47.145,47.1549,62543.0
2023-12-06 10:15:00,47.5,47.51,47.48,47.48,56129.0,47.1549,47.1648,47.135,47.135,56129.0
2023-12-06 10:20:00,47.49,47.5,47.46,47.47,51485.0,47.145,47.1549,47.1152,47.1251,51485.0
2023-12-06 10:25:00,47.46,47.46,47.44,47.44,37014.0,47.1152,47.1152,47.0953,47.0953,37014.0
2023-12-06 10:30:00,47.45,47.48,47.44,47.48,40001.0,47.1053,47.135,47.0953,47.135,40001.0
2023-12-06 10:35:00,47.48,47.48,47.47,47.48,13533.0,47.135,47.135,47.1251,47.135,13533.0
2023-12-06 10:40:00,47.48,47.49,47.47,47.48,35125.0,47.135,47.145,47.1251,47.135,35125.0
2023-12-06 10:45:00,47.48,47.49,47.47,47.47,32005.0,47.135,47.145,47.1251,47.1251,32005.0
2023-12-06 10:50:00,47.47,47.48,47.45,47.46,35472.0,47.1251,47.135,47.1053,47.1152,35472.0
2023-12-06 10:55:00,47.46,47.47,47.45,47.47,37307.0,47.1152,47.1251,47.1053,47.1251,37307.0
2023-12-06 11:00:00,47.47,47.48,47.47,47.48,50198.0,47.1251,47.135,47.1251,47.135,50198.0
2023-12-06 11:05:00,47.48,47.48,47.47,47.47,12304.0,47.135,47.135,47.1251,47.1251,12304.0
2023-12-06 11:10:00,47.48,47.48,47.47,47.48,13669.0,47.135,47.135,47.1251,47.135,13669.0
2023-12-06 11:15:00,47.48,47.48,47.47,47.48,12182.0,47.135,47.135,47.1251,47.135,12182.0
2023-12-06 11:20:00,47.48,47.48,47.42,47.43,84416.0,47.135,47.135,47.0755,47.0854,84416.0
2023-12-06 11:25:00,47.43,47.44,47.42,47.44,5401.0,47.0854,47.0953,47.0755,47.0953,5401.0
2023-12-06 11:30:00,47.44,47.44,47.4,47.4,55189.0,47.0953,47.0953,47.0556,47.0556,55189.0
2023-12-06 11:35:00,47.4,47.42,47.39,47.41,52067.0,47.0556,47.0755,47.0457,47.0655,52067.0
2023-12-06 11:40:00,47.41,47.42,47.4,47.4,8431.0,47.0655,47.0755,47.0556,47.0556,8431.0
2023-12-06 11:45:00,47.4,47.42,47.4,47.42,13821.0,47.0556,47.0755,47.0556,47.0755,13821.0
2023-12-06 11:50:00,47.42,47.44,47.41,47.43,26070.0,47.0755,47.0953,47.0655,47.0854,26070.0
2023-12-06 11:55:00,47.44,47.44,47.43,47.43,19515.0,47.0953,47.0953,47.0854,47.0854,19515.0
2023-12-06 12:00:00,47.43,47.44,47.42,47.43,18036.0,47.0854,47.0953,47.0755,47.0854,18036.0
2023-12-06 12:05:00,47.43,47.45,47.42,47.45,20478.0,47.0854,47.1053,47.0755,47.1053,20478.0
2023-12-06 12:10:00,47.45,47.45,47.43,47.44,17040.0,47.1053,47.1053,47.0854,47.0953,17040.0
2023-12-06 12:15:00,47.44,47.44,47.41,47.43,52346.0,47.0953,47.0953,47.0655,47.0854,52346.0
2023-12-06 12:20:00,47.43,47.43,47.42,47.43,4722.0,47.0854,47.0854,47.0755,47.0854,4722.0
2023-12-06 12:25:00,47.43,47.43,47.42,47.42,37048.0,47.0854,47.0854,47.0755,47.0755,37048.0
2023-12-06 12:30:00,47.42,47.43,47.4,47.41,24158.0,47.0755,47.0854,47.0556,47.0655,24158.0
2023-12-06 12:35:00,47.42,47.43,47.42,47.43,27937.0,47.0755,47.0854,47.0755,47.0854,27937.0
2023-12-06 12:40:00,47.43,47.43,47.42,47.43,6896.0,47.0854,47.0854,47.0755,47.0854,6896.0
2023-12-06 12:45:00,47.43,47.43,47.4,47.41,42623.0,47.0854,47.0854,47.0556,47.0655,42623.0
2023-12-06 12:50:00,47.41,47.41,47.4,47.41,8999.0,47.0655,47.0655,47.0556,47.0655,8999.0
2023-12-06 12:55:00,47.41,47.41,47.4,47.41,22504.0,47.0655,47.0655,47.0556,47.0655,22504.0
2023-12-06 13:00:00,47.41,47.42,47.4,47.41,18202.0,47.0655,47.0755,47.0556,47.0655,18202.0
2023-12-06 13:05:00,47.41,47.41,47.38,47.4,24396.0,47.0655,47.0655,47.0358,47.0556,24396.0
2023-12-06 13:10:00,47.4,47.41,47.4,47.41,14619.0,47.0556,47.0655,47.0556,47.0655,14619.0
2023-12-06 13:15:00,47.41,47.41,47.39,47.4,28753.0,47.0655,47.0655,47.0457,47.0556,28753.0
2023-12-06 13:20:00,47.4,47.4,47.39,47.4,14992.0,47.0556,47.0556,47.0457,47.0556,14992.0
2023-12-06 13:25:00,47.4,47.42,47.39,47.41,27920.0,47.0556,47.0755,47.0457,47.0655,27920.0
2023-12-06 13:30:00,47.41,47.42,47.41,47.41,11326.0,47.0655,47.0755,47.0655,47.0655,11326.0
2023-12-06 13:35:00,47.41,47.42,47.41,47.41,6067.0,47.0655,47.0755,47.0655,47.0655,6067.0
2023-12-06 13:40:00,47.41,47.42,47.41,47.41,8371.0,47.0655,47.0755,47.0655,47.0655,8371.0
2023-12-06 13:45:00,47.42,47.42,47.41,47.42,8348.0,47.0755,47.0755,47.0655,47.0755,8348.0
2023-12-06 13:50:00,47.41,47.42,47.41,47.41,12906.0,47.0655,47.0755,47.0655,47.0655,12906.0
2023-12-06 13:55:00,47.42,47.42,47.41,47.41,9507.0,47.0755,47.0755,47.0655,47.0655,9507.0
2023-12-06 14:00:00,47.41,47.42,47.41,47.41,16387.0,47.0655,47.0755,47.0655,47.0655,16387.0
2023-12-06 14:05:00,47.42,47.43,47.41,47.43,14835.0,47.0755,47.0854,47.0655,47.0854,14835.0
2023-12-06 14:10:00,47.43,47.43,47.41,47.41,45608.0,47.0854,47.0854,47.0655,47.0655,45608.0
2023-12-06 14:15:00,47.41,47.42,47.41,47.41,11877.0,47.0655,47.0755,47.0655,47.0655,11877.0
2023-12-06 14:20:00,47.41,47.42,47.39,47.4,30043.0,47.0655,47.0755,47.0457,47.0556,30043.0
2023-12-06 14:25:00,47.4,47.4,47.39,47.4,8096.0,47.0556,47.0556,47.0457,47.0556,8096.0
2023-12-06 14:30:00,47.4,47.41,47.39,47.41,21565.0,47.0556,47.0655,47.0457,47.0655,21565.0
2023-12-06 14:35:00,47.41,47.41,47.38,47.39,33936.0,47.0655,47.0655,47.0358,47.0457,33936.0
2023-12-06 14:40:00,47.39,47.4,47.38,47.39,41313.0,47.0457,47.0556,47.0358,47.0457,41313.0
2023-12-06 14:45:00,47.39,47.39,47.38,47.39,6753.0,47.0457,47.0457,47.0358,47.0457,6753.0
2023-12-06 14:50:00,47.39,47.39,47.38,47.39,10609.0,47.0457,47.0457,47.0358,47.0457,10609.0
2023-12-06 14:55:00,47.39,47.39,47.38,47.39,18043.0,47.0457,47.0457,47.0358,47.0457,18043.0
2023-12-06 15:00:00,47.39,47.39,47.37,47.37,33327.0,47.0457,47.0457,47.0258,47.0258,33327.0
2023-12-06 15:05:00,47.37,47.38,47.36,47.37,15611.0,47.0258,47.0358,47.0159,47.0258,15611.0
2023-12-06 15:10:00,47.37,47.37,47.35,47.36,13028.0,47.0258,47.0258,47.006,47.0159,13028.0
2023-12-06 15:15:00,47.36,47.36,47.34,47.34,25548.0,47.0159,47.0159,46.9961,46.9961,25548.0
2023-12-06 15:20:00,47.34,47.35,47.32,47.33,28615.0,46.9961,47.006,46.9762,46.9861,28615.0
2023-12-06 15:25:00,47.33,47.33,47.31,47.32,18940.0,46.9861,46.9861,46.9663,46.9762,18940.0
2023-12-06 15:30:00,47.32,47.35,47.31,47.35,51362.0,46.9762,47.006,46.9663,47.006,51362.0
2023-12-06 15:35:00,47.34,47.35,47.33,47.34,63648.0,46.9961,47.006,46.9861,46.9961,63648.0
2023-12-06 15:40:00,47.34,47.36,47.33,47.36,75324.0,46.9961,47.0159,46.9861,47.0159,75324.0
2023-12-06 15:45:00,47.36,47.36,47.33,47.34,36820.0,47.0159,47.0159,46.9861,46.9961,36820.0
2023-12-06 15:50:00,47.34,47.34,47.32,47.33,54170.0,46.9961,46.9961,46.9762,46.9861,54170.0
2023-12-06 15:55:00,47.33,47.35,47.32,47.33,163093.0,46.9861,47.006,46.9762,46.9861,163093.0
2023-12-07 09:30:00,47.39,47.46,47.39,47.43,337434.0,47.0457,47.1152,47.0457,47.0854,337434.0
2023-12-07 09:35:00,47.42,47.44,47.41,47.42,39287.0,47.0755,47.0953,47.0655,47.0755,39287.0
2023-12-07 09:40:00,47.43,47.44,47.39,47.39,21871.0,47.0854,47.0953,47.0457,47.0457,21871.0
2023-12-07 09:45:00,47.4,47.41,47.37,47.37,43553.0,47.0556,47.0655,47.0258,47.0258,43553.0
2023-12-07 09:50:00,47.38,47.39,47.37,47.38,27586.0,47.0358,47.0457,47.0258,47.0358,27586.0
2023-12-07 09:55:00,47.38,47.38,47.36,47.37,29050.0,47.0358,47.0358,47.0159,47.0258,29050.0
2023-12-07 10:00:00,47.37,47.39,47.36,47.39,36507.0,47.0258,47.0457,47.0159,47.0457,36507.0
2023-12-07 10:05:00,47.38,47.4,47.36,47.37,32725.0,47.0358,47.0556,47.0159,47.0258,32725.0
2023-12-07 10:10:00,47.36,47.39,47.36,47.39,10109.0,47.0159,47.0457,47.0159,47.0457,10109.0
2023-12-07 10:15:00,47.39,47.42,47.39,47.42,27728.0,47.0457,47.0755,47.0457,47.0755,27728.0
2023-12-07 10:20:00,47.42,47.44,47.42,47.44,17535.0,47.0755,47.0953,47.0755,47.0953,17535.0
2023-12-07 10:25:00,47.44,47.44,47.42,47.44,23031.0,47.0953,47.0953,47.0755,47.0953,23031.0
2023-12-07 10:30:00,47.44,47.45,47.43,47.45,9662.0,47.0953,47.1053,47.0854,47.1053,9662.0
2023-12-07 10:35:00,47.44,47.45,47.44,47.45,19566.0,47.0953,47.1053,47.0953,47.1053,19566.0
2023-12-07 10:40:00,47.45,47.45,47.43,47.44,43540.0,47.1053,47.1053,47.0854,47.0953,43540.0
2023-12-07 10:45:00,47.44,47.44,47.43,47.44,15110.0,47.0953,47.0953,47.0854,47.0953,15110.0
2023-12-07 10:50:00,47.44,47.44,47.41,47.41,48765.0,47.0953,47.0953,47.0655,47.0655,48765.0
2023-12-07 10:55:00,47.41,47.42,47.4,47.42,100676.0,47.0655,47.0755,47.0556,47.0755,100676.0
2023-12-07 11:00:00,47.42,47.43,47.41,47.43,21435.0,47.0755,47.0854,47.0655,47.0854,21435.0
2023-12-07 11:05:00,47.43,47.43,47.41,47.42,10039.0,47.0854,47.0854,47.0655,47.0755,10039.0
2023-12-07 11:10:00,47.42,47.42,47.39,47.39,11410.0,47.0755,47.0755,47.0457,47.0457,11410.0
2023-12-07 11:15:00,47.38,47.38,47.34,47.35,10337.0,47.0358,47.0358,46.9961,47.006,10337.0
2023-12-07 11:20:00,47.34,47.36,47.34,47.36,15149.0,46.9961,47.0159,46.9961,47.0159,15149.0
2023-12-07 11:25:00,47.36,47.36,47.35,47.36,3732.0,47.0159,47.0159,47.006,47.0159,3732.0
2023-12-07 11:30:00,47.36,47.37,47.35,47.36,9579.0,47.0159,47.0258,47.006,47.0159,9579.0
2023-12-07 11:35:00,47.37,47.38,47.36,47.38,7843.0,47.0258,47.0358,47.0159,47.0358,7843.0
2023-12-07 11:40:00,47.38,47.39,47.38,47.39,7983.0,47.0358,47.0457,47.0358,47.0457,7983.0
2023-12-07 11:45:00,47.39,47.4,47.38,47.39,63477.0,47.0457,47.0556,47.0358,47.0457,63477.0
2023-12-07 11:50:00,47.4,47.41,47.39,47.41,17874.0,47.0556,47.0655,47.0457,47.0655,17874.0
2023-12-07 11:55:00,47.41,47.41,47.4,47.41,8683.0,47.0655,47.0655,47.0556,47.0655,8683.0
2023-12-07 12:00:00,47.41,47.41,47.4,47.41,13584.0,47.0655,47.0655,47.0556,47.0655,13584.0
2023-12-07 12:05:00,47.4,47.4,47.38,47.39,17654.0,47.0556,47.0556,47.0358,47.0457,17654.0
2023-12-07 12:10:00,47.39,47.39,47.37,47.38,4310.0,47.0457,47.0457,47.0258,47.0358,4310.0
2023-12-07 12:15:00,47.38,47.4,47.37,47.4,31628.0,47.0358,47.0556,47.0258,47.0556,31628.0
2023-12-07 12:20:00,47.4,47.41,47.39,47.39,15417.0,47.0556,47.0655,47.0457,47.0457,15417.0
2023-12-07 12:25:00,47.39,47.4,47.39,47.4,3950.0,47.0457,47.0556,47.0457,47.0556,3950.0
2023-12-07 12:30:00,47.4,47.4,47.39,47.39,19007.0,47.0556,47.0556,47.0457,47.0457,19007.0
2023-12-07 12:35:00,47.4,47.4,47.39,47.4,4292.0,47.0556,47.0556,47.0457,47.0556,4292.0
2023-12-07 12:40:00,47.4,47.41,47.39,47.41,113073.0,47.0556,47.0655,47.0457,47.0655,113073.0
2023-12-07 12:45:00,47.4,47.43,47.4,47.41,28461.0,47.0556,47.0854,47.0556,47.0655,28461.0
2023-12-07 12:50:00,47.41,47.42,47.4,47.41,16596.0,47.0655,47.0755,47.0556,47.0655,16596.0
2023-12-07 12:55:00,47.41,47.43,47.4,47.41,23732.0,47.0655,47.0854,47.0556,47.0655,23732.0
2023-12-07 13:00:00,47.41,47.42,47.41,47.41,21935.0,47.0655,47.0755,47.0655,47.0655,21935.0
2023-12-07 13:05:00,47.42,47.44,47.42,47.44,11356.0,47.0755,47.0953,47.0755,47.0953,11356.0
2023-12-07 13:10:00,47.44,47.44,47.43,47.44,5595.0,47.0953,47.0953,47.0854,47.0953,5595.0
2023-12-07 13:15:00,47.44,47.44,47.43,47.43,18789.0,47.0953,47.0953,47.0854,47.0854,18789.0
2023-12-07 13:20:00,47.44,47.44,47.42,47.44,21568.0,47.0953,47.0953,47.0755,47.0953,21568.0
2023-12-07 13:25:00,47.43,47.45,47.43,47.44,21490.0,47.0854,47.1053,47.0854,47.0953,21490.0
2023-12-07 13:30:00,47.43,47.44,47.43,47.44,2126.0,47.0854,47.0953,47.0854,47.0953,2126.0
2023-12-07 13:35:00,47.44,47.44,47.43,47.44,3308.0,47.0953,47.0953,47.0854,47.0953,3308.0
2023-12-07 13:40:00,47.44,47.45,47.43,47.45,14248.0,47.0953,47.1053,47.0854,47.1053,14248.0
2023-12-07 13:45:00,47.44,47.45,47.43,47.44,21489.0,47.0953,47.1053,47.0854,47.0953,21489.0
2023-12-07 13:50:00,47.44,47.44,47.43,47.44,2721.0,47.0953,47.0953,47.0854,47.0953,2721.0
2023-12-07 13:55:00,47.44,47.44,47.42,47.43,11432.0,47.0953,47.0953,47.0755,47.0854,11432.0
2023-12-07 14:00:00,47.43,47.44,47.42,47.44,10683.0,47.0854,47.0953,47.0755,47.0953,10683.0
2023-12-07 14:05:00,47.43,47.45,47.43,47.45,11816.0,47.0854,47.1053,47.0854,47.1053,11816.0
2023-12-07 14:10:00,47.44,47.45,47.44,47.44,3146.0,47.0953,47.1053,47.0953,47.0953,3146.0
2023-12-07 14:15:00,47.44,47.46,47.44,47.46,11692.0,47.0953,47.1152,47.0953,47.1152,11692.0
2023-12-07 14:20:00,47.46,47.46,47.44,47.45,12903.0,47.1152,47.1152,47.0953,47.1053,12903.0
2023-12-07 14:25:00,47.45,47.45,47.44,47.44,9111.0,47.1053,47.1053,47.0953,47.0953,9111.0
2023-12-07 14:30:00,47.45,47.45,47.44,47.44,10280.0,47.1053,47.1053,47.0953,47.0953,10280.0
2023-12-07 14:35:00,47.44,47.44,47.43,47.44,10190.0,47.0953,47.0953,47.0854,47.0953,10190.0
2023-12-07 14:40:00,47.45,47.45,47.43,47.44,24097.0,47.1053,47.1053,47.0854,47.0953,24097.0
2023-12-07 14:45:00,47.44,47.44,47.43,47.44,2748.0,47.0953,47.0953,47.0854,47.0953,2748.0
2023-12-07 14:50:00,47.44,47.44,47.43,47.43,3613.0,47.0953,47.0953,47.0854,47.0854,3613.0
2023-12-07 14:55:00,47.43,47.44,47.42,47.43,28415.0,47.0854,47.0953,47.0755,47.0854,28415.0
2023-12-07 15:00:00,47.42,47.43,47.42,47.43,2621.0,47.0755,47.0854,47.0755,47.0854,2621.0
2023-12-07 15:05:00,47.43,47.44,47.42,47.43,11355.0,47.0854,47.0953,47.0755,47.0854,11355.0
2023-12-07 15:10:00,47.44,47.44,47.43,47.44,7926.0,47.0953,47.0953,47.0854,47.0953,7926.0
2023-12-07 15:15:00,47.44,47.45,47.43,47.45,7545.0,47.0953,47.1053,47.0854,47.1053,7545.0
2023-12-07 15:20:00,47.45,47.45,47.43,47.43,16431.0,47.1053,47.1053,47.0854,47.0854,16431.0
2023-12-07 15:25:00,47.43,47.44,47.43,47.43,11656.0,47.0854,47.0953,47.0854,47.0854,11656.0
2023-12-07 15:30:00,47.44,47.44,47.42,47.42,34762.0,47.0953,47.0953,47.0755,47.0755,34762.0
2023-12-07 15:35:00,47.42,47.43,47.41,47.42,15803.0,47.0755,47.0854,47.0655,47.0755,15803.0
2023-12-07 15:40:00,47.42,47.43,47.41,47.42,61743.0,47.0755,47.0854,47.0655,47.0755,61743.0
2023-12-07 15:45:00,47.42,47.42,47.41,47.42,20366.0,47.0755,47.0755,47.0655,47.0755,20366.0
2023-12-07 15:50:00,47.41,47.43,47.41,47.43,40124.0,47.0655,47.0854,47.0655,47.0854,40124.0
2023-12-07 15:55:00,47.43,47.46,47.42,47.44,86650.0,47.0854,47.1152,47.0755,47.0953,86650.0
2023-12-08 09:30:00,47.3,47.3,47.18,47.2,180814.0,46.9563,46.9563,46.8372,46.8571,180814.0
2023-12-08 09:35:00,47.21,47.21,47.19,47.19,36863.0,46.867,46.867,46.8471,46.8471,36863.0
2023-12-08 09:40:00,47.19,47.23,47.18,47.23,34014.0,46.8471,46.8869,46.8372,46.8869,34014.0
2023-12-08 09:45:00,47.23,47.24,47.21,47.23,21445.0,46.8869,46.8968,46.867,46.8869,21445.0
2023-12-08 09:50:00,47.23,47.24,47.21,47.22,16566.0,46.8869,46.8968,46.867,46.8769,16566.0
2023-12-08 09:55:00,47.22,47.23,47.21,47.23,11943.0,46.8769,46.8869,46.867,46.8869,11943.0
2023-12-08 10:00:00,47.23,47.29,47.22,47.26,46598.0,46.8869,46.9464,46.8769,46.9166,46598.0
2023-12-08 10:05:00,47.26,47.3,47.25,47.3,20209.0,46.9166,46.9563,46.9067,46.9563,20209.0
2023-12-08 10:10:00,47.3,47.33,47.29,47.32,24664.0,46.9563,46.9861,46.9464,46.9762,24664.0
2023-12-08 10:15:00,47.33,47.34,47.32,47.34,19551.0,46.9861,46.9961,46.9762,46.9961,19551.0
2023-12-08 10:20:00,47.34,47.34,47.31,47.33,41130.0,46.9961,46.9961,46.9663,46.9861,41130.0
2023-12-08 10:25:00,47.33,47.33,47.31,47.32,27565.0,46.9861,46.9861,46.9663,46.9762,27565.0
2023-12-08 10:30:00,47.32,47.32,47.29,47.3,12249.0,46.9762,46.9762,46.9464,46.9563,12249.0
2023-12-08 10:35:00,47.3,47.3,47.26,47.28,15017.0,46.9563,46.9563,46.9166,46.9365,15017.0
2023-12-08 10:40:00,47.27,47.28,47.27,47.27,6759.0,46.9266,46.9365,46.9266,46.9266,6759.0
2023-12-08 10:45:00,47.28,47.28,47.27,47.27,3232.0,46.9365,46.9365,46.9266,46.9266,3232.0
2023-12-08 10:50:00,47.27,47.3,47.27,47.29,16753.0,46.9266,46.9563,46.9266,46.9464,16753.0
2023-12-08 10:55:00,47.3,47.3,47.29,47.3,27386.0,46.9563,46.9563,46.9464,46.9563,27386.0
2023-12-08 11:00:00,47.3,47.3,47.27,47.28,25181.0,46.9563,46.9563,46.9266,46.9365,25181.0
2023-12-08 11:05:00,47.27,47.28,47.26,47.26,16481.0,46.9266,46.9365,46.9166,46.9166,16481.0
2023-12-08 11:10:00,47.27,47.27,47.24,47.25,5704.0,46.9266,46.9266,46.8968,46.9067,5704.0
2023-12-08 11:15:00,47.25,47.25,47.22,47.22,33956.0,46.9067,46.9067,46.8769,46.8769,33956.0
2023-12-08 11:20:00,47.22,47.23,47.22,47.22,4174.0,46.8769,46.8869,46.8769,46.8769,4174.0
2023-12-08 11:25:00,47.23,47.25,47.22,47.24,19419.0,46.8869,46.9067,46.8769,46.8968,19419.0
2023-12-08 11:30:00,47.25,47.25,47.23,47.24,25089.0,46.9067,46.9067,46.8869,46.8968,25089.0
2023-12-08 11:35:00,47.24,47.25,47.21,47.22,24142.0,46.8968,46.9067,46.867,46.8769,24142.0
2023-12-08 11:40:00,47.22,47.23,47.22,47.23,7255.0,46.8769,46.8869,46.8769,46.8869,7255.0
2023-12-08 11:45:00,47.23,47.24,47.22,47.23,6579.0,46.8869,46.8968,46.8769,46.8869,6579.0
2023-12-08 11:50:00,47.24,47.24,47.22,47.23,10013.0,46.8968,46.8968,46.8769,46.8869,10013.0
2023-12-08 11:55:00,47.23,47.24,47.22,47.23,6799.0,46.8869,46.8968,46.8769,46.8869,6799.0
2023-12-08 12:00:00,47.24,47.25,47.23,47.24,7015.0,46.8968,46.9067,46.8869,46.8968,7015.0
2023-12-08 12:05:00,47.23,47.24,47.22,47.23,6692.0,46.8869,46.8968,46.8769,46.8869,6692.0
2023-12-08 12:10:00,47.23,47.23,47.2,47.21,8389.0,46.8869,46.8869,46.8571,46.867,8389.0
2023-12-08 12:15:00,47.2,47.22,47.2,47.22,8341.0,46.8571,46.8769,46.8571,46.8769,8341.0
2023-12-08 12:20:00,47.22,47.23,47.22,47.23,11580.0,46.8769,46.8869,46.8769,46.8869,11580.0
2023-12-08 12:25:00,47.23,47.25,47.22,47.25,44825.0,46.8869,46.9067,46.8769,46.9067,44825.0
2023-12-08 12:30:00,47.24,47.25,47.23,47.23,5925.0,46.8968,46.9067,46.8869,46.8869,5925.0
2023-12-08 12:35:00,47.23,47.23,47.21,47.22,21131.0,46.8869,46.8869,46.867,46.8769,21131.0
2023-12-08 12:40:00,47.23,47.24,47.22,47.23,22710.0,46.8869,46.8968,46.8769,46.8869,22710.0
2023-12-08 12:45:00,47.23,47.24,47.22,47.23,10357.0,46.8869,46.8968,46.8769,46.8869,10357.0
2023-12-08 12:50:00,47.23,47.23,47.22,47.23,7876.0,46.8869,46.8869,46.8769,46.8869,7876.0
2023-12-08 12:55:00,47.24,47.25,47.24,47.25,8253.0,46.8968,46.9067,46.8968,46.9067,8253.0
2023-12-08 13:00:00,47.24,47.25,47.24,47.25,2834.0,46.8968,46.9067,46.8968,46.9067,2834.0
2023-12-08 13:05:00,47.25,47.25,47.24,47.25,13891.0,46.9067,46.9067,46.8968,46.9067,13891.0
2023-12-08 13:10:00,47.25,47.26,47.24,47.26,19180.0,46.9067,46.9166,46.8968,46.9166,19180.0
2023-12-08 13:15:00,47.26,47.26,47.25,47.26,29311.0,46.9166,46.9166,46.9067,46.9166,29311.0
2023-12-08 13:20:00,47.26,47.26,47.25,47.26,50056.0,46.9166,46.9166,46.9067,46.9166,50056.0
2023-12-08 13:25:00,47.26,47.27,47.25,47.26,37863.0,46.9166,46.9266,46.9067,46.9166,37863.0
2023-12-08 13:30:00,47.27,47.27,47.26,47.27,36196.0,46.9266,46.9266,46.9166,46.9266,36196.0
2023-12-08 13:35:00,47.27,47.27,47.26,47.27,6473.0,46.9266,46.9266,46.9166,46.9266,6473.0
2023-12-08 13:40:00,47.27,47.27,47.25,47.25,18417.0,46.9266,46.9266,46.9067,46.9067,18417.0
2023-12-08 13:45:00,47.26,47.27,47.25,47.27,21320.0,46.9166,46.9266,46.9067,46.9266,21320.0
2023-12-08 13:50:00,47.27,47.28,47.26,47.27,12572.0,46.9266,46.9365,46.9166,46.9266,12572.0
2023-12-08 13:55:00,47.28,47.28,47.27,47.28,8298.0,46.9365,46.9365,46.9266,46.9365,8298.0
2023-12-08 14:00:00,47.27,47.28,47.27,47.28,5480.0,46.9266,46.9365,46.9266,46.9365,5480.0
2023-12-08 14:05:00,47.28,47.28,47.27,47.28,42521.0,46.9365,46.9365,46.9266,46.9365,42521.0
2023-12-08 14:10:00,47.27,47.28,47.27,47.27,2604.0,46.9266,46.9365,46.9266,46.9266,2604.0
2023-12-08 14:15:00,47.28,47.28,47.27,47.28,6108.0,46.9365,46.9365,46.9266,46.9365,6108.0
2023-12-08 14:20:00,47.28,47.28,47.27,47.28,4929.0,46.9365,46.9365,46.9266,46.9365,4929.0
2023-12-08 14:25:00,47.28,47.28,47.27,47.28,8233.0,46.9365,46.9365,46.9266,46.9365,8233.0
2023-12-08 14:30:00,47.28,47.28,47.27,47.28,5626.0,46.9365,46.9365,46.9266,46.9365,5626.0
2023-12-08 14:35:00,47.28,47.28,47.27,47.28,7612.0,46.9365,46.9365,46.9266,46.9365,7612.0
2023-12-08 14:40:00,47.28,47.28,47.27,47.28,20355.0,46.9365,46.9365,46.9266,46.9365,20355.0
2023-12-08 14:45:00,47.28,47.3,47.27,47.3,14015.0,46.9365,46.9563,46.9266,46.9563,14015.0
2023-12-08 14:50:00,47.3,47.3,47.29,47.3,10502.0,46.9563,46.9563,46.9464,46.9563,10502.0
2023-12-08 14:55:00,47.3,47.3,47.29,47.3,8137.0,46.9563,46.9563,46.9464,46.9563,8137.0
2023-12-08 15:00:00,47.3,47.3,47.28,47.29,17290.0,46.9563,46.9563,46.9365,46.9464,17290.0
2023-12-08 15:05:00,47.29,47.3,47.28,47.28,62392.0,46.9464,46.9563,46.9365,46.9365,62392.0
2023-12-08 15:10:00,47.28,47.29,47.28,47.29,5113.0,46.9365,46.9464,46.9365,46.9464,5113.0
2023-12-08 15:15:00,47.29,47.3,47.29,47.29,22855.0,46.9464,46.9563,46.9464,46.9464,22855.0
2023-12-08 15:20:00,47.3,47.3,47.28,47.29,43439.0,46.9563,46.9563,46.9365,46.9464,43439.0
2023-12-08 15:25:00,47.29,47.3,47.28,47.3,11546.0,46.9464,46.9563,46.9365,46.9563,11546.0
2023-12-08 15:30:00,47.3,47.3,47.29,47.3,15954.0,46.9563,46.9563,46.9464,46.9563,15954.0
2023-12-08 15:35:00,47.3,47.31,47.3,47.3,28603.0,46.9563,46.9663,46.9563,46.9563,28603.0
2023-12-08 15:40:00,47.31,47.31,47.3,47.3,29812.0,46.9663,46.9663,46.9563,46.9563,29812.0
2023-12-08 15:45:00,47.3,47.31,47.3,47.31,19755.0,46.9563,46.9663,46.9563,46.9663,19755.0
2023-12-08 15:50:00,47.3,47.32,47.3,47.32,35860.0,46.9563,46.9762,46.9563,46.9762,35860.0
2023-12-08 15:55:00,47.32,47.33,47.31,47.32,118937.0,46.9762,46.9861,46.9663,46.9762,118937.0
2023-12-11 09:30:00,47.48,47.48,47.42,47.43,71623.0,47.135,47.135,47.0755,47.0854,71623.0
2023-12-11 09:35:00,47.43,47.46,47.41,47.44,200138.0,47.0854,47.1152,47.0655,47.0953,200138.0
2023-12-11 09:40:00,47.45,47.47,47.44,47.47,17350.0,47.1053,47.1251,47.0953,47.1251,17350.0
2023-12-11 09:45:00,47.47,47.49,47.46,47.48,19287.0,47.1251,47.145,47.1152,47.135,19287.0
2023-12-11 09:50:00,47.48,47.49,47.46,47.47,13976.0,47.135,47.145,47.1152,47.1251,13976.0
2023-12-11 09:55:00,47.48,47.48,47.46,47.48,53826.0,47.135,47.135,47.1152,47.135,53826.0
2023-12-11 10:00:00,47.48,47.49,47.46,47.48,42524.0,47.135,47.145,47.1152,47.135,42524.0
2023-12-11 10:05:00,47.48,47.5,47.47,47.5,58237.0,47.135,47.1549,47.1251,47.1549,58237.0
2023-12-11 10:10:00,47.5,47.53,47.5,47.53,25355.0,47.1549,47.1847,47.1549,47.1847,25355.0
2023-12-11 10:15:00,47.52,47.53,47.5,47.51,35414.0,47.1747,47.1847,47.1549,47.1648,35414.0
2023-12-11 10:20:00,47.51,47.53,47.51,47.53,16848.0,47.1648,47.1847,47.1648,47.1847,16848.0
2023-12-11 10:25:00,47.53,47.53,47.5,47.5,25345.0,47.1847,47.1847,47.1549,47.1549,25345.0
2023-12-11 10:30:00,47.51,47.52,47.5,47.52,20566.0,47.1648,47.1747,47.1549,47.1747,20566.0
2023-12-11 10:35:00,47.52,47.53,47.51,47.53,19462.0,47.1747,47.1847,47.1648,47.1847,19462.0
2023-12-11 10:40:00,47.53,47.53,47.5,47.53,23923.0,47.1847,47.1847,47.1549,47.1847,23923.0
2023-12-11 10:45:00,47.52,47.54,47.52,47.54,6370.0,47.1747,47.1946,47.1747,47.1946,6370.0
2023-12-11 10:50:00,47.54,47.55,47.53,47.54,39934.0,47.1946,47.2045,47.1847,47.1946,39934.0
2023-12-11 10:55:00,47.54,47.54,47.53,47.54,10520.0,47.1946,47.1946,47.1847,47.1946,10520.0
2023-12-11 11:00:00,47.54,47.55,47.53,47.55,11382.0,47.1946,47.2045,47.1847,47.2045,11382.0
2023-12-11 11:05:00,47.54,47.55,47.53,47.54,24799.0,47.1946,47.2045,47.1847,47.1946,24799.0
2023-12-11 11:10:00,47.54,47.54,47.51,47.52,32692.0,47.1946,47.1946,47.1648,47.1747,32692.0
2023-12-11 11:15:00,47.52,47.53,47.52,47.52,7206.0,47.1747,47.1847,47.1747,47.1747,7206.0
2023-12-11 11:20:00,47.53,47.54,47.52,47.53,12125.0,47.1847,47.1946,47.1747,47.1847,12125.0
2023-12-11 11:25:00,47.54,47.55,47.53,47.53,12156.0,47.1946,47.2045,47.1847,47.1847,12156.0
2023-12-11 11:30:00,47.53,47.54,47.49,47.49,43573.0,47.1847,47.1946,47.145,47.145,43573.0
2023-12-11 11:35:00,47.49,47.52,47.49,47.52,27156.0,47.145,47.1747,47.145,47.1747,27156.0
2023-12-11 11:40:00,47.52,47.52,47.5,47.51,12979.0,47.1747,47.1747,47.1549,47.1648,12979.0
2023-12-11 11:45:00,47.51,47.52,47.5,47.52,8122.0,47.1648,47.1747,47.1549,47.1747,8122.0
2023-12-11 11:50:00,47.52,47.53,47.51,47.53,25507.0,47.1747,47.1847,47.1648,47.1847,25507.0
2023-12-11 11:55:00,47.53,47.53,47.5,47.52,19784.0,47.1847,47.1847,47.1549,47.1747,19784.0
2023-12-11 12:00:00,47.52,47.53,47.51,47.53,13504.0,47.1747,47.1847,47.1648,47.1847,13504.0
2023-12-11 12:05:00,47.53,47.53,47.52,47.53,6131.0,47.1847,47.1847,47.1747,47.1847,6131.0
2023-12-11 12:10:00,47.53,47.53,47.52,47.53,2850.0,47.1847,47.1847,47.1747,47.1847,2850.0
2023-12-11 12:15:00,47.53,47.53,47.5,47.51,47849.0,47.1847,47.1847,47.1549,47.1648,47849.0
2023-12-11 12:20:00,47.51,47.52,47.5,47.52,125044.0,47.1648,47.1747,47.1549,47.1747,125044.0
2023-12-11 12:25:00,47.52,47.53,47.51,47.53,73347.0,47.1747,47.1847,47.1648,47.1847,73347.0
2023-12-11 12:30:00,47.54,47.54,47.53,47.53,13931.0,47.1946,47.1946,47.1847,47.1847,13931.0
2023-12-11 12:35:00,47.53,47.54,47.52,47.54,15243.0,47.1847,47.1946,47.1747,47.1946,15243.0
2023-12-11 12:40:00,47.53,47.54,47.52,47.53,11012.0,47.1847,47.1946,47.1747,47.1847,11012.0
2023-12-11 12:45:00,47.53,47.53,47.52,47.53,20474.0,47.1847,47.1847,47.1747,47.1847,20474.0
2023-12-11 12:50:00,47.53,47.53,47.52,47.53,24859.0,47.1847,47.1847,47.1747,47.1847,24859.0
2023-12-11 12:55:00,47.53,47.53,47.52,47.53,12720.0,47.1847,47.1847,47.1747,47.1847,12720.0
2023-12-11 13:00:00,47.53,47.54,47.52,47.54,27344.0,47.1847,47.1946,47.1747,47.1946,27344.0
2023-12-11 13:05:00,47.54,47.54,47.53,47.54,9721.0,47.1946,47.1946,47.1847,47.1946,9721.0
2023-12-11 13:10:00,47.53,47.54,47.53,47.54,18403.0,47.1847,47.1946,47.1847,47.1946,18403.0
2023-12-11 13:15:00,47.54,47.54,47.53,47.54,28459.0,47.1946,47.1946,47.1847,47.1946,28459.0
2023-12-11 13:20:00,47.54,47.55,47.54,47.55,130582.0,47.1946,47.2045,47.1946,47.2045,130582.0
2023-12-11 13:25:00,47.55,47.55,47.54,47.55,3154.0,47.2045,47.2045,47.1946,47.2045,3154.0
2023-12-11 13:30:00,47.55,47.55,47.54,47.55,9619.0,47.2045,47.2045,47.1946,47.2045,9619.0
2023-12-11 13:35:00,47.55,47.56,47.54,47.55,21340.0,47.2045,47.2145,47.1946,47.2045,21340.0
2023-12-11 13:40:00,47.55,47.56,47.55,47.55,5637.0,47.2045,47.2145,47.2045,47.2045,5637.0
2023-12-11 13:45:00,47.56,47.56,47.55,47.56,18217.0,47.2145,47.2145,47.2045,47.2145,18217.0
2023-12-11 13:50:00,47.56,47.57,47.55,47.57,21614.0,47.2145,47.2244,47.2045,47.2244,21614.0
2023-12-11 13:55:00,47.57,47.57,47.56,47.57,17852.0,47.2244,47.2244,47.2145,47.2244,17852.0
2023-12-11 14:00:00,47.57,47.57,47.56,47.56,11264.0,47.2244,47.2244,47.2145,47.2145,11264.0
2023-12-11 14:05:00,47.57,47.57,47.55,47.55,19456.0,47.2244,47.2244,47.2045,47.2045,19456.0
2023-12-11 14:10:00,47.55,47.56,47.55,47.55,29063.0,47.2045,47.2145,47.2045,47.2045,29063.0
2023-12-11 14:15:00,47.56,47.56,47.55,47.56,11533.0,47.2145,47.2145,47.2045,47.2145,11533.0
2023-12-11 14:20:00,47.55,47.56,47.55,47.55,7422.0,47.2045,47.2145,47.2045,47.2045,7422.0
2023-12-11 14:25:00,47.55,47.56,47.55,47.55,14068.0,47.2045,47.2145,47.2045,47.2045,14068.0
2023-12-11 14:30:00,47.56,47.56,47.55,47.55,10003.0,47.2145,47.2145,47.2045,47.2045,10003.0
2023-12-11 14:35:00,47.55,47.56,47.55,47.55,66170.0,47.2045,47.2145,47.2045,47.2045,66170.0
2023-12-11 14:40:00,47.55,47.56,47.55,47.55,57640.0,47.2045,47.2145,47.2045,47.2045,57640.0
2023-12-11 14:45:00,47.55,47.56,47.54,47.54,76625.0,47.2045,47.2145,47.1946,47.1946,76625.0
2023-12-11 14:50:00,47.55,47.55,47.54,47.54,44757.0,47.2045,47.2045,47.1946,47.1946,44757.0
2023-12-11 14:55:00,47.54,47.55,47.54,47.55,22050.0,47.1946,47.2045,47.1946,47.2045,22050.0
2023-12-11 15:00:00,47.54,47.55,47.54,47.55,20506.0,47.1946,47.2045,47.1946,47.2045,20506.0
2023-12-11 15:05:00,47.55,47.55,47.54,47.55,57165.0,47.2045,47.2045,47.1946,47.2045,57165.0
2023-12-11 15:10:00,47.55,47.55,47.54,47.54,20680.0,47.2045,47.2045,47.1946,47.1946,20680.0
2023-12-11 15:15:00,47.55,47.56,47.54,47.55,34225.0,47.2045,47.2145,47.1946,47.2045,34225.0
2023-12-11 15:20:00,47.55,47.55,47.54,47.55,14216.0,47.2045,47.2045,47.1946,47.2045,14216.0
2023-12-11 15:25:00,47.55,47.55,47.54,47.55,21514.0,47.2045,47.2045,47.1946,47.2045,21514.0
2023-12-11 15:30:00,47.55,47.55,47.54,47.55,9685.0,47.2045,47.2045,47.1946,47.2045,9685.0
2023-12-11 15:35:00,47.54,47.55,47.54,47.54,9609.0,47.1946,47.2045,47.1946,47.1946,9609.0
2023-12-11 15:40:00,47.55,47.56,47.54,47.55,33120.0,47.2045,47.2145,47.1946,47.2045,33120.0
2023-12-11 15:45:00,47.56,47.56,47.55,47.56,35551.0,47.2145,47.2145,47.2045,47.2145,35551.0
2023-12-11 15:50:00,47.56,47.56,47.55,47.56,39475.0,47.2145,47.2145,47.2045,47.2145,39475.0
2023-12-11 15:55:00,47.56,47.56,47.55,47.55,113327.0,47.2145,47.2145,47.2045,47.2045,113327.0
2023-12-12 09:30:00,47.27,47.27,47.13,47.14,255662.0,46.9266,46.9266,46.7876,46.7975,255662.0
2023-12-12 09:35:00,47.14,47.15,47.12,47.15,68715.0,46.7975,46.8074,46.7777,46.8074,68715.0
2023-12-12 09:40:00,47.15,47.16,47.13,47.14,81147.0,46.8074,46.8174,46.7876,46.7975,81147.0
2023-12-12 09:45:00,47.13,47.16,47.12,47.16,111768.0,46.7876,46.8174,46.7777,46.8174,111768.0
2023-12-12 09:50:00,47.16,47.18,47.15,47.16,74140.0,46.8174,46.8372,46.8074,46.8174,74140.0
2023-12-12 09:55:00,47.16,47.18,47.16,47.18,142397.0,46.8174,46.8372,46.8174,46.8372,142397.0
2023-12-12 10:00:00,47.18,47.19,47.16,47.18,41745.0,46.8372,46.8471,46.8174,46.8372,41745.0
2023-12-12 10:05:00,47.19,47.22,47.19,47.21,32728.0,46.8471,46.8769,46.8471,46.867,32728.0
2023-12-12 10:10:00,47.21,47.21,47.19,47.2,20961.0,46.867,46.867,46.8471,46.8571,20961.0
2023-12-12 10:15:00,47.2,47.21,47.18,47.21,56301.0,46.8571,46.867,46.8372,46.867,56301.0
2023-12-12 10:20:00,47.2,47.23,47.2,47.23,108282.0,46.8571,46.8869,46.8571,46.8869,108282.0
2023-12-12 10:25:00,47.23,47.24,47.22,47.23,102612.0,46.8869,46.8968,46.8769,46.8869,102612.0
2023-12-12 10:30:00,47.23,47.24,47.22,47.23,11779.0,46.8869,46.8968,46.8769,46.8869,11779.0
2023-12-12 10:35:00,47.23,47.26,47.22,47.26,20609.0,46.8869,46.9166,46.8769,46.9166,20609.0
2023-12-12 10:40:00,47.26,47.27,47.25,47.27,24041.0,46.9166,46.9266,46.9067,46.9266,24041.0
2023-12-12 10:45:00,47.27,47.28,47.26,47.28,31742.0,46.9266,46.9365,46.9166,46.9365,31742.0
2023-12-12 10:50:00,47.29,47.29,47.25,47.26,45997.0,46.9464,46.9464,46.9067,46.9166,45997.0
2023-12-12 10:55:00,47.26,47.28,47.25,47.28,15203.0,46.9166,46.9365,46.9067,46.9365,15203.0
2023-12-12 11:00:00,47.28,47.29,47.27,47.29,42011.0,46.9365,46.9464,46.9266,46.9464,42011.0
2023-12-12 11:05:00,47.29,47.3,47.28,47.29,151604.0,46.9464,46.9563,46.9365,46.9464,151604.0
2023-12-12 11:10:00,47.29,47.3,47.27,47.28,35662.0,46.9464,46.9563,46.9266,46.9365,35662.0
2023-12-12 11:15:00,47.28,47.28,47.27,47.28,9505.0,46.9365,46.9365,46.9266,46.9365,9505.0
2023-12-12 11:20:00,47.28,47.3,47.27,47.29,28040.0,46.9365,46.9563,46.9266,46.9464,28040.0
2023-12-12 11:25:00,47.29,47.29,47.27,47.28,25151.0,46.9464,46.9464,46.9266,46.9365,25151.0
2023-12-12 11:30:00,47.27,47.28,47.26,47.27,26126.0,46.9266,46.9365,46.9166,46.9266,26126.0
2023-12-12 11:35:00,47.26,47.28,47.26,47.28,12554.0,46.9166,46.9365,46.9166,46.9365,12554.0
2023-12-12 11:40:00,47.28,47.28,47.26,47.26,43957.0,46.9365,46.9365,46.9166,46.9166,43957.0
2023-12-12 11:45:00,47.27,47.29,47.26,47.29,22588.0,46.9266,46.9464,46.9166,46.9464,22588.0
2023-12-12 11:50:00,47.29,47.29,47.27,47.28,30342.0,46.9464,46.9464,46.9266,46.9365,30342.0
2023-12-12 11:55:00,47.28,47.28,47.26,47.27,16017.0,46.9365,46.9365,46.9166,46.9266,16017.0
2023-12-12 12:00:00,47.27,47.28,47.26,47.27,6397.0,46.9266,46.9365,46.9166,46.9266,6397.0
2023-12-12 12:05:00,47.27,47.27,47.24,47.25,30997.0,46.9266,46.9266,46.8968,46.9067,30997.0
2023-12-12 12:10:00,47.24,47.26,47.23,47.26,21940.0,46.8968,46.9166,46.8869,46.9166,21940.0
2023-12-12 12:15:00,47.26,47.28,47.26,47.28,23648.0,46.9166,46.9365,46.9166,46.9365,23648.0
2023-12-12 12:20:00,47.28,47.28,47.27,47.28,4924.0,46.9365,46.9365,46.9266,46.9365,4924.0
2023-12-12 12:25:00,47.28,47.29,47.27,47.29,10489.0,46.9365,46.9464,46.9266,46.9464,10489.0
2023-12-12 12:30:00,47.29,47.29,47.28,47.29,20065.0,46.9464,46.9464,46.9365,46.9464,20065.0
2023-12-12 12:35:00,47.29,47.29,47.27,47.28,8776.0,46.9464,46.9464,46.9266,46.9365,8776.0
2023-12-12 12:40:00,47.28,47.29,47.27,47.29,56379.0,46.9365,46.9464,46.9266,46.9464,56379.0
2023-12-12 12:45:00,47.29,47.29,47.27,47.27,10759.0,46.9464,46.9464,46.9266,46.9266,10759.0
2023-12-12 12:50:00,47.28,47.28,47.27,47.28,11958.0,46.9365,46.9365,46.9266,46.9365,11958.0
2023-12-12 12:55:00,47.28,47.29,47.27,47.29,62469.0,46.9365,46.9464,46.9266,46.9464,62469.0
2023-12-12 13:00:00,47.28,47.32,47.28,47.3,69368.0,46.9365,46.9762,46.9365,46.9563,69368.0
2023-12-12 13:05:00,47.3,47.31,47.29,47.3,11666.0,46.9563,46.9663,46.9464,46.9563,11666.0
2023-12-12 13:10:00,47.3,47.31,47.29,47.3,12141.0,46.9563,46.9663,46.9464,46.9563,12141.0
2023-12-12 13:15:00,47.31,47.31,47.29,47.3,29872.0,46.9663,46.9663,46.9464,46.9563,29872.0
2023-12-12 13:20:00,47.3,47.3,47.29,47.3,17963.0,46.9563,46.9563,46.9464,46.9563,17963.0
2023-12-12 13:25:00,47.3,47.31,47.29,47.3,6749.0,46.9563,46.9663,46.9464,46.9563,6749.0
2023-12-12 13:30:00,47.3,47.31,47.3,47.31,14967.0,46.9563,46.9663,46.9563,46.9663,14967.0
2023-12-12 13:35:00,47.3,47.32,47.3,47.32,4083.0,46.9563,46.9762,46.9563,46.9762,4083.0
2023-12-12 13:40:00,47.32,47.34,47.32,47.34,19929.0,46.9762,46.9961,46.9762,46.9961,19929.0
2023-12-12 13:45:00,47.34,47.34,47.32,47.33,26796.0,46.9961,46.9961,46.9762,46.9861,26796.0
2023-12-12 13:50:00,47.33,47.34,47.32,47.34,7539.0,46.9861,46.9961,46.9762,46.9961,7539.0
2023-12-12 13:55:00,47.33,47.34,47.33,47.33,13220.0,46.9861,46.9961,46.9861,46.9861,13220.0
2023-12-12 14:00:00,47.33,47.34,47.33,47.34,3537.0,46.9861,46.9961,46.9861,46.9961,3537.0
2023-12-12 14:05:00,47.33,47.34,47.33,47.33,10696.0,46.9861,46.9961,46.9861,46.9861,10696.0
2023-12-12 14:10:00,47.34,47.34,47.33,47.33,16882.0,46.9961,46.9961,46.9861,46.9861,16882.0
2023-12-12 14:15:00,47.34,47.35,47.33,47.34,23339.0,46.9961,47.006,46.9861,46.9961,23339.0
2023-12-12 14:20:00,47.34,47.35,47.34,47.35,16612.0,46.9961,47.006,46.9961,47.006,16612.0
2023-12-12 14:25:00,47.35,47.36,47.34,47.36,24451.0,47.006,47.0159,46.9961,47.0159,24451.0
2023-12-12 14:30:00,47.36,47.36,47.35,47.36,27764.0,47.0159,47.0159,47.006,47.0159,27764.0
2023-12-12 14:35:00,47.36,47.37,47.35,47.36,19262.0,47.0159,47.0258,47.006,47.0159,19262.0
2023-12-12 14:40:00,47.36,47.37,47.35,47.36,25288.0,47.0159,47.0258,47.006,47.0159,25288.0
2023-12-12 14:45:00,47.36,47.37,47.35,47.36,11568.0,47.0159,47.0258,47.006,47.0159,11568.0
2023-12-12 14:50:00,47.37,47.37,47.36,47.36,7442.0,47.0258,47.0258,47.0159,47.0159,7442.0
2023-12-12 14:55:00,47.36,47.37,47.35,47.36,3788.0,47.0159,47.0258,47.006,47.0159,3788.0
2023-12-12 15:00:00,47.36,47.37,47.35,47.37,6476.0,47.0159,47.0258,47.006,47.0258,6476.0
2023-12-12 15:05:00,47.37,47.39,47.37,47.39,25816.0,47.0258,47.0457,47.0258,47.0457,25816.0
2023-12-12 15:10:00,47.38,47.39,47.37,47.38,17148.0,47.0358,47.0457,47.0258,47.0358,17148.0
2023-12-12 15:15:00,47.38,47.38,47.37,47.38,5001.0,47.0358,47.0358,47.0258,47.0358,5001.0
2023-12-12 15:20:00,47.38,47.38,47.37,47.38,9410.0,47.0358,47.0358,47.0258,47.0358,9410.0
2023-12-12 15:25:00,47.37,47.38,47.37,47.38,8726.0,47.0258,47.0358,47.0258,47.0358,8726.0
2023-12-12 15:30:00,47.38,47.38,47.36,47.37,25864.0,47.0358,47.0358,47.0159,47.0258,25864.0
2023-12-12 15:35:00,47.37,47.38,47.36,47.37,15600.0,47.0258,47.0358,47.0159,47.0258,15600.0
2023-12-12 15:40:00,47.36,47.37,47.35,47.36,39611.0,47.0159,47.0258,47.006,47.0159,39611.0
2023-12-12 15:45:00,47.36,47.36,47.35,47.36,38974.0,47.0159,47.0159,47.006,47.0159,38974.0
2023-12-12 15:50:00,47.36,47.38,47.35,47.38,39174.0,47.0159,47.0358,47.006,47.0358,39174.0
2023-12-12 15:55:00,47.38,47.4,47.37,47.38,181344.0,47.0358,47.0556,47.0258,47.0358,181344.0
2023-12-13 09:30:00,47.45,47.47,47.42,47.44,111628.0,47.1053,47.1251,47.0755,47.0953,111628.0
2023-12-13 09:35:00,47.43,47.44,47.41,47.42,159363.0,47.0854,47.0953,47.0655,47.0755,159363.0
2023-12-13 09:40:00,47.42,47.42,47.38,47.4,19698.0,47.0755,47.0755,47.0358,47.0556,19698.0
2023-12-13 09:45:00,47.39,47.41,47.38,47.41,75977.0,47.0457,47.0655,47.0358,47.0655,75977.0
2023-12-13 09:50:00,47.4,47.41,47.38,47.41,83062.0,47.0556,47.0655,47.0358,47.0655,83062.0
2023-12-13 09:55:00,47.41,47.42,47.4,47.42,96902.0,47.0655,47.0755,47.0556,47.0755,96902.0
2023-12-13 10:00:00,47.42,47.45,47.41,47.44,412543.0,47.0755,47.1053,47.0655,47.0953,412543.0
2023-12-13 10:05:00,47.44,47.44,47.41,47.41,43699.0,47.0953,47.0953,47.0655,47.0655,43699.0
2023-12-13 10:10:00,47.42,47.43,47.4,47.41,65680.0,47.0755,47.0854,47.0556,47.0655,65680.0
2023-12-13 10:15:00,47.41,47.42,47.4,47.42,43587.0,47.0655,47.0755,47.0556,47.0755,43587.0
2023-12-13 10:20:00,47.42,47.43,47.42,47.42,49889.0,47.0755,47.0854,47.0755,47.0755,49889.0
2023-12-13 10:25:00,47.43,47.43,47.42,47.43,36484.0,47.0854,47.0854,47.0755,47.0854,36484.0
2023-12-13 10:30:00,47.43,47.44,47.42,47.44,73161.0,47.0854,47.0953,47.0755,47.0953,73161.0
2023-12-13 10:35:00,47.44,47.45,47.43,47.45,64737.0,47.0953,47.1053,47.0854,47.1053,64737.0
2023-12-13 10:40:00,47.45,47.46,47.44,47.46,72613.0,47.1053,47.1152,47.0953,47.1152,72613.0
2023-12-13 10:45:00,47.46,47.46,47.45,47.46,21941.0,47.1152,47.1152,47.1053,47.1152,21941.0
2023-12-13 10:50:00,47.46,47.46,47.45,47.46,20081.0,47.1152,47.1152,47.1053,47.1152,20081.0
2023-12-13 10:55:00,47.46,47.46,47.45,47.46,371766.0,47.1152,47.1152,47.1053,47.1152,371766.0
2023-12-13 11:00:00,47.46,47.46,47.44,47.45,39882.0,47.1152,47.1152,47.0953,47.1053,39882.0
2023-12-13 11:05:00,47.45,47.45,47.41,47.42,49421.0,47.1053,47.1053,47.0655,47.0755,49421.0
2023-12-13 11:10:00,47.42,47.42,47.4,47.41,37596.0,47.0755,47.0755,47.0556,47.0655,37596.0
2023-12-13 11:15:00,47.41,47.43,47.41,47.43,13125.0,47.0655,47.0854,47.0655,47.0854,13125.0
2023-12-13 11:20:00,47.43,47.44,47.42,47.44,13368.0,47.0854,47.0953,47.0755,47.0953,13368.0
2023-12-13 11:25:00,47.44,47.44,47.42,47.43,33732.0,47.0953,47.0953,47.0755,47.0854,33732.0
2023-12-13 11:30:00,47.44,47.44,47.42,47.43,13520.0,47.0953,47.0953,47.0755,47.0854,13520.0
2023-12-13 11:35:00,47.43,47.43,47.42,47.43,10902.0,47.0854,47.0854,47.0755,47.0854,10902.0
2023-12-13 11:40:00,47.43,47.44,47.42,47.44,42354.0,47.0854,47.0953,47.0755,47.0953,42354.0
2023-12-13 11:45:00,47.44,47.45,47.43,47.44,38586.0,47.0953,47.1053,47.0854,47.0953,38586.0
2023-12-13 11:50:00,47.44,47.44,47.43,47.44,10619.0,47.0953,47.0953,47.0854,47.0953,10619.0
2023-12-13 11:55:00,47.44,47.44,47.42,47.42,11062.0,47.0953,47.0953,47.0755,47.0755,11062.0
2023-12-13 12:00:00,47.43,47.43,47.4,47.41,5475.0,47.0854,47.0854,47.0556,47.0655,5475.0
2023-12-13 12:05:00,47.41,47.42,47.4,47.42,10200.0,47.0655,47.0755,47.0556,47.0755,10200.0
2023-12-13 12:10:00,47.42,47.43,47.42,47.42,22515.0,47.0755,47.0854,47.0755,47.0755,22515.0
2023-12-13 12:15:00,47.43,47.43,47.42,47.43,7459.0,47.0854,47.0854,47.0755,47.0854,7459.0
2023-12-13 12:20:00,47.43,47.43,47.41,47.41,13294.0,47.0854,47.0854,47.0655,47.0655,13294.0
2023-12-13 12:25:00,47.41,47.42,47.41,47.41,6112.0,47.0655,47.0755,47.0655,47.0655,6112.0
2023-12-13 12:30:00,47.41,47.42,47.4,47.41,35461.0,47.0655,47.0755,47.0556,47.0655,35461.0
2023-12-13 12:35:00,47.41,47.42,47.41,47.42,2786.0,47.0655,47.0755,47.0655,47.0755,2786.0
2023-12-13 12:40:00,47.42,47.42,47.41,47.41,2034.0,47.0755,47.0755,47.0655,47.0655,2034.0
2023-12-13 12:45:00,47.41,47.42,47.41,47.42,4606.0,47.0655,47.0755,47.0655,47.0755,4606.0
2023-12-13 12:50:00,47.42,47.42,47.41,47.42,13294.0,47.0755,47.0755,47.0655,47.0755,13294.0
2023-12-13 12:55:00,47.42,47.43,47.42,47.43,6872.0,47.0755,47.0854,47.0755,47.0854,6872.0
2023-12-13 13:00:00,47.43,47.43,47.42,47.43,46469.0,47.0854,47.0854,47.0755,47.0854,46469.0
2023-12-13 13:05:00,47.43,47.43,47.41,47.41,11975.0,47.0854,47.0854,47.0655,47.0655,11975.0
2023-12-13 13:10:00,47.42,47.43,47.41,47.43,9311.0,47.0755,47.0854,47.0655,47.0854,9311.0
2023-12-13 13:15:00,47.43,47.43,47.42,47.43,17178.0,47.0854,47.0854,47.0755,47.0854,17178.0
2023-12-13 13:20:00,47.43,47.43,47.42,47.42,17837.0,47.0854,47.0854,47.0755,47.0755,17837.0
2023-12-13 13:25:00,47.42,47.43,47.41,47.41,18086.0,47.0755,47.0854,47.0655,47.0655,18086.0
2023-12-13 13:30:00,47.41,47.42,47.41,47.41,2150.0,47.0655,47.0755,47.0655,47.0655,2150.0
2023-12-13 13:35:00,47.41,47.42,47.41,47.41,5812.0,47.0655,47.0755,47.0655,47.0655,5812.0
2023-12-13 13:40:00,47.41,47.42,47.41,47.41,15669.0,47.0655,47.0755,47.0655,47.0655,15669.0
2023-12-13 13:45:00,47.42,47.42,47.41,47.41,9406.0,47.0755,47.0755,47.0655,47.0655,9406.0
2023-12-13 13:50:00,47.41,47.43,47.41,47.43,37539.0,47.0655,47.0854,47.0655,47.0854,37539.0
2023-12-13 13:55:00,47.43,47.45,47.42,47.44,13393.0,47.0854,47.1053,47.0755,47.0953,13393.0
2023-12-13 14:00:00,47.45,47.56,47.45,47.56,104760.0,47.1053,47.2145,47.1053,47.2145,104760.0
2023-12-13 14:05:00,47.57,47.6,47.56,47.6,187052.0,47.2244,47.2542,47.2145,47.2542,187052.0
2023-12-13 14:10:00,47.6,47.65,47.6,47.64,91648.0,47.2542,47.3038,47.2542,47.2939,91648.0
2023-12-13 14:15:00,47.64,47.69,47.64,47.69,58182.0,47.2939,47.3435,47.2939,47.3435,58182.0
2023-12-13 14:20:00,47.69,47.72,47.69,47.72,43541.0,47.3435,47.3733,47.3435,47.3733,43541.0
2023-12-13 14:25:00,47.72,47.72,47.69,47.71,50817.0,47.3733,47.3733,47.3435,47.3634,50817.0
2023-12-13 14:30:00,47.71,47.73,47.7,47.72,31330.0,47.3634,47.3832,47.3534,47.3733,31330.0
2023-12-13 14:35:00,47.73,47.77,47.72,47.77,30712.0,47.3832,47.4229,47.3733,47.4229,30712.0
2023-12-13 14:40:00,47.77,47.81,47.76,47.81,52022.0,47.4229,47.4626,47.413,47.4626,52022.0
2023-12-13 14:45:00,47.81,47.84,47.8,47.83,47451.0,47.4626,47.4924,47.4527,47.4825,47451.0
2023-12-13 14:50:00,47.83,47.84,47.79,47.8,730537.0,47.4825,47.4924,47.4428,47.4527,730537.0
2023-12-13 14:55:00,47.8,47.84,47.8,47.84,91914.0,47.4527,47.4924,47.4527,47.4924,91914.0
2023-12-13 15:00:00,47.84,47.9,47.84,47.9,102982.0,47.4924,47.552,47.4924,47.552,102982.0
2023-12-13 15:05:00,47.9,47.91,47.89,47.9,93422.0,47.552,47.5619,47.5421,47.552,93422.0
2023-12-13 15:10:00,47.9,47.9,47.87,47.88,87732.0,47.552,47.552,47.5222,47.5321,87732.0
2023-12-13 15:15:00,47.89,47.9,47.87,47.87,117723.0,47.5421,47.552,47.5222,47.5222,117723.0
2023-12-13 15:20:00,47.87,47.88,47.84,47.84,71478.0,47.5222,47.5321,47.4924,47.4924,71478.0
2023-12-13 15:25:00,47.84,47.86,47.83,47.86,95194.0,47.4924,47.5123,47.4825,47.5123,95194.0
2023-12-13 15:30:00,47.85,47.88,47.84,47.88,149448.0,47.5024,47.5321,47.4924,47.5321,149448.0
2023-12-13 15:35:00,47.88,47.91,47.87,47.91,104794.0,47.5321,47.5619,47.5222,47.5619,104794.0
2023-12-13 15:40:00,47.91,47.92,47.9,47.91,88712.0,47.5619,47.5718,47.552,47.5619,88712.0
2023-12-13 15:45:00,47.91,47.92,47.91,47.92,76751.0,47.5619,47.5718,47.5619,47.5718,76751.0
2023-12-13 15:50:00,47.92,47.93,47.9,47.91,186198.0,47.5718,47.5818,47.552,47.5619,186198.0
2023-12-13 15:55:00,47.91,47.95,47.9,47.95,376296.0,47.5619,47.6016,47.552,47.6016,376296.0
2023-12-14 09:30:00,48.17,48.24,48.1,48.23,155267.0,47.82,47.8895,47.7505,47.8796,155267.0
2023-12-14 09:35:00,48.23,48.27,48.17,48.26,213251.0,47.8796,47.9193,47.82,47.9094,213251.0
2023-12-14 09:40:00,48.26,48.3,48.25,48.29,72075.0,47.9094,47.9491,47.8994,47.9392,72075.0
2023-12-14 09:45:00,48.3,48.33,48.29,48.31,103665.0,47.9491,47.9789,47.9392,47.959,103665.0
2023-12-14 09:50:00,48.31,48.34,48.29,48.33,386996.0,47.959,47.9888,47.9392,47.9789,386996.0
2023-12-14 09:55:00,48.33,48.35,48.32,48.32,95718.0,47.9789,47.9987,47.9689,47.9689,95718.0
2023-12-14 10:00:00,48.32,48.33,48.26,48.26,82294.0,47.9689,47.9789,47.9094,47.9094,82294.0
2023-12-14 10:05:00,48.26,48.26,48.23,48.26,75532.0,47.9094,47.9094,47.8796,47.9094,75532.0
2023-12-14 10:10:00,48.26,48.28,48.24,48.25,93836.0,47.9094,47.9292,47.8895,47.8994,93836.0
2023-12-14 10:15:00,48.25,48.25,48.21,48.23,47019.0,47.8994,47.8994,47.8597,47.8796,47019.0
2023-12-14 10:20:00,48.23,48.24,48.21,48.23,31973.0,47.8796,47.8895,47.8597,47.8796,31973.0
2023-12-14 10:25:00,48.23,48.25,48.22,48.23,59189.0,47.8796,47.8994,47.8697,47.8796,59189.0
2023-12-14 10:30:00,48.23,48.25,48.22,48.24,51720.0,47.8796,47.8994,47.8697,47.8895,51720.0
2023-12-14 10:35:00,48.24,48.24,48.2,48.21,24527.0,47.8895,47.8895,47.8498,47.8597,24527.0
2023-12-14 10:40:00,48.22,48.23,48.21,48.23,46382.0,47.8697,47.8796,47.8597,47.8796,46382.0
2023-12-14 10:45:00,48.23,48.24,48.22,48.24,31118.0,47.8796,47.8895,47.8697,47.8895,31118.0
2023-12-14 10:50:00,48.24,48.26,48.23,48.26,21137.0,47.8895,47.9094,47.8796,47.9094,21137.0
2023-12-14 10:55:00,48.26,48.27,48.24,48.27,29415.0,47.9094,47.9193,47.8895,47.9193,29415.0
2023-12-14 11:00:00,48.27,48.29,48.26,48.27,110408.0,47.9193,47.9392,47.9094,47.9193,110408.0
2023-12-14 11:05:00,48.27,48.3,48.27,48.3,45473.0,47.9193,47.9491,47.9193,47.9491,45473.0
2023-12-14 11:10:00,48.3,48.32,48.27,48.28,41417.0,47.9491,47.9689,47.9193,47.9292,41417.0
2023-12-14 11:15:00,48.28,48.29,48.27,48.29,48220.0,47.9292,47.9392,47.9193,47.9392,48220.0
2023-12-14 11:20:00,48.29,48.29,48.26,48.28,29611.0,47.9392,47.9392,47.9094,47.9292,29611.0
2023-12-14 11:25:00,48.28,48.29,48.27,48.29,23461.0,47.9292,47.9392,47.9193,47.9392,23461.0
2023-12-14 11:30:00,48.29,48.3,48.27,48.27,23530.0,47.9392,47.9491,47.9193,47.9193,23530.0
2023-12-14 11:35:00,48.27,48.28,48.25,48.26,21368.0,47.9193,47.9292,47.8994,47.9094,21368.0
2023-12-14 11:40:00,48.26,48.28,48.25,48.28,23397.0,47.9094,47.9292,47.8994,47.9292,23397.0
2023-12-14 11:45:00,48.27,48.3,48.26,48.3,22769.0,47.9193,47.9491,47.9094,47.9491,22769.0
2023-12-14 11:50:00,48.3,48.31,48.29,48.3,17311.0,47.9491,47.959,47.9392,47.9491,17311.0
2023-12-14 11:55:00,48.31,48.31,48.3,48.31,11522.0,47.959,47.959,47.9491,47.959,11522.0
2023-12-14 12:00:00,48.31,48.33,48.3,48.33,26451.0,47.959,47.9789,47.9491,47.9789,26451.0
2023-12-14 12:05:00,48.33,48.34,48.32,48.34,12181.0,47.9789,47.9888,47.9689,47.9888,12181.0
2023-12-14 12:10:00,48.34,48.34,48.33,48.34,27203.0,47.9888,47.9888,47.9789,47.9888,27203.0
2023-12-14 12:15:00,48.34,48.34,48.32,48.33,62165.0,47.9888,47.9888,47.9689,47.9789,62165.0
2023-12-14 12:20:00,48.33,48.34,48.32,48.33,39813.0,47.9789,47.9888,47.9689,47.9789,39813.0
2023-12-14 12:25:00,48.33,48.34,48.33,48.34,33236.0,47.9789,47.9888,47.9789,47.9888,33236.0
2023-12-14 12:30:00,48.34,48.34,48.33,48.34,5334.0,47.9888,47.9888,47.9789,47.9888,5334.0
2023-12-14 12:35:00,48.33,48.34,48.32,48.32,41101.0,47.9789,47.9888,47.9689,47.9689,41101.0
2023-12-14 12:40:00,48.32,48.33,48.32,48.33,7687.0,47.9689,47.9789,47.9689,47.9789,7687.0
2023-12-14 12:45:00,48.33,48.34,48.32,48.34,17084.0,47.9789,47.9888,47.9689,47.9888,17084.0
2023-12-14 12:50:00,48.34,48.34,48.32,48.33,19888.0,47.9888,47.9888,47.9689,47.9789,19888.0
2023-12-14 12:55:00,48.32,48.32,48.3,48.3,35179.0,47.9689,47.9689,47.9491,47.9491,35179.0
2023-12-14 13:00:00,48.3,48.3,48.27,48.28,39166.0,47.9491,47.9491,47.9193,47.9292,39166.0
2023-12-14 13:05:00,48.27,48.27,48.26,48.27,17716.0,47.9193,47.9193,47.9094,47.9193,17716.0
2023-12-14 13:10:00,48.26,48.27,48.26,48.27,17100.0,47.9094,47.9193,47.9094,47.9193,17100.0
2023-12-14 13:15:00,48.26,48.27,48.25,48.26,38352.0,47.9094,47.9193,47.8994,47.9094,38352.0
2023-12-14 13:20:00,48.27,48.27,48.26,48.26,16918.0,47.9193,47.9193,47.9094,47.9094,16918.0
2023-12-14 13:25:00,48.27,48.27,48.26,48.26,27887.0,47.9193,47.9193,47.9094,47.9094,27887.0
2023-12-14 13:30:00,48.25,48.26,48.24,48.25,22628.0,47.8994,47.9094,47.8895,47.8994,22628.0
2023-12-14 13:35:00,48.25,48.25,48.23,48.23,20173.0,47.8994,47.8994,47.8796,47.8796,20173.0
2023-12-14 13:40:00,48.23,48.25,48.23,48.25,25527.0,47.8796,47.8994,47.8796,47.8994,25527.0
2023-12-14 13:45:00,48.25,48.26,48.24,48.25,15895.0,47.8994,47.9094,47.8895,47.8994,15895.0
2023-12-14 13:50:00,48.25,48.25,48.23,48.23,45468.0,47.8994,47.8994,47.8796,47.8796,45468.0
2023-12-14 13:55:00,48.23,48.25,48.23,48.25,53293.0,47.8796,47.8994,47.8796,47.8994,53293.0
2023-12-14 14:00:00,48.25,48.26,48.24,48.26,128286.0,47.8994,47.9094,47.8895,47.9094,128286.0
2023-12-14 14:05:00,48.25,48.26,48.24,48.25,22186.0,47.8994,47.9094,47.8895,47.8994,22186.0
2023-12-14 14:10:00,48.24,48.27,48.24,48.26,27193.0,47.8895,47.9193,47.8895,47.9094,27193.0
2023-12-14 14:15:00,48.27,48.28,48.26,48.28,6659.0,47.9193,47.9292,47.9094,47.9292,6659.0
2023-12-14 14:20:00,48.28,48.29,48.27,48.29,29905.0,47.9292,47.9392,47.9193,47.9392,29905.0
2023-12-14 14:25:00,48.29,48.3,48.28,48.29,47113.0,47.9392,47.9491,47.9292,47.9392,47113.0
2023-12-14 14:30:00,48.28,48.29,48.28,48.28,16996.0,47.9292,47.9392,47.9292,47.9292,16996.0
2023-12-14 14:35:00,48.29,48.29,48.27,48.27,25809.0,47.9392,47.9392,47.9193,47.9193,25809.0
2023-12-14 14:40:00,48.27,48.28,48.26,48.26,49473.0,47.9193,47.9292,47.9094,47.9094,49473.0
2023-12-14 14:45:00,48.27,48.27,48.26,48.27,27329.0,47.9193,47.9193,47.9094,47.9193,27329.0
2023-12-14 14:50:00,48.27,48.27,48.26,48.27,6515.0,47.9193,47.9193,47.9094,47.9193,6515.0
2023-12-14 14:55:00,48.27,48.28,48.26,48.28,103042.0,47.9193,47.9292,47.9094,47.9292,103042.0
2023-12-14 15:00:00,48.28,48.28,48.27,48.28,53599.0,47.9292,47.9292,47.9193,47.9292,53599.0
2023-12-14 15:05:00,48.28,48.28,48.27,48.28,41308.0,47.9292,47.9292,47.9193,47.9292,41308.0
2023-12-14 15:10:00,48.28,48.28,48.27,48.28,46014.0,47.9292,47.9292,47.9193,47.9292,46014.0
2023-12-14 15:15:00,48.28,48.28,48.27,48.28,32133.0,47.9292,47.9292,47.9193,47.9292,32133.0
2023-12-14 15:20:00,48.27,48.29,48.27,48.29,70454.0,47.9193,47.9392,47.9193,47.9392,70454.0
2023-12-14 15:25:00,48.29,48.29,48.27,48.28,58188.0,47.9392,47.9392,47.9193,47.9292,58188.0
2023-12-14 15:30:00,48.28,48.29,48.27,48.29,58692.0,47.9292,47.9392,47.9193,47.9392,58692.0
2023-12-14 15:35:00,48.28,48.29,48.28,48.29,25797.0,47.9292,47.9392,47.9292,47.9392,25797.0
2023-12-14 15:40:00,48.29,48.3,48.29,48.3,39586.0,47.9392,47.9491,47.9392,47.9491,39586.0
2023-12-14 15:45:00,48.29,48.31,48.29,48.31,40854.0,47.9392,47.959,47.9392,47.959,40854.0
2023-12-14 15:50:00,48.31,48.32,48.3,48.31,82828.0,47.959,47.9689,47.9491,47.959,82828.0
2023-12-14 15:55:00,48.31,48.35,48.31,48.34,176653.0,47.959,47.9987,47.959,47.9888,176653.0
2023-12-15 09:30:00,48.64,48.64,48.5,48.51,134269.0,48.2866,48.2866,48.1476,48.1576,134269.0
2023-12-15 09:35:00,48.5,48.5,48.44,48.44,63536.0,48.1476,48.1476,48.0881,48.0881,63536.0
2023-12-15 09:40:00,48.45,48.46,48.41,48.42,55390.0,48.098,48.1079,48.0583,48.0682,55390.0
2023-12-15 09:45:00,48.43,48.44,48.39,48.43,56553.0,48.0781,48.0881,48.0384,48.0781,56553.0
2023-12-15 09:50:00,48.43,48.43,48.39,48.42,70212.0,48.0781,48.0781,48.0384,48.0682,70212.0
2023-12-15 09:55:00,48.41,48.43,48.4,48.41,53357.0,48.0583,48.0781,48.0484,48.0583,53357.0
2023-12-15 10:00:00,48.41,48.45,48.41,48.44,32587.0,48.0583,48.098,48.0583,48.0881,32587.0
2023-12-15 10:05:00,48.44,48.48,48.44,48.48,28793.0,48.0881,48.1278,48.0881,48.1278,28793.0
2023-12-15 10:10:00,48.47,48.49,48.45,48.48,21084.0,48.1178,48.1377,48.098,48.1278,21084.0
2023-12-15 10:15:00,48.48,48.51,48.47,48.5,29515.0,48.1278,48.1576,48.1178,48.1476,29515.0
2023-12-15 10:20:00,48.5,48.51,48.48,48.48,15953.0,48.1476,48.1576,48.1278,48.1278,15953.0
2023-12-15 10:25:00,48.48,48.5,48.48,48.49,23712.0,48.1278,48.1476,48.1278,48.1377,23712.0
2023-12-15 10:30:00,48.49,48.51,48.49,48.5,36528.0,48.1377,48.1576,48.1377,48.1476,36528.0
2023-12-15 10:35:00,48.51,48.51,48.5,48.51,12520.0,48.1576,48.1576,48.1476,48.1576,12520.0
2023-12-15 10:40:00,48.51,48.52,48.5,48.51,43865.0,48.1576,48.1675,48.1476,48.1576,43865.0
2023-12-15 10:45:00,48.51,48.52,48.5,48.52,59498.0,48.1576,48.1675,48.1476,48.1675,59498.0
2023-12-15 10:50:00,48.52,48.55,48.52,48.55,25070.0,48.1675,48.1973,48.1675,48.1973,25070.0
2023-12-15 10:55:00,48.55,48.57,48.55,48.55,28764.0,48.1973,48.2171,48.1973,48.1973,28764.0
2023-12-15 11:00:00,48.55,48.56,48.53,48.54,12209.0,48.1973,48.2072,48.1774,48.1873,12209.0
2023-12-15 11:05:00,48.54,48.56,48.51,48.53,154315.0,48.1873,48.2072,48.1576,48.1774,154315.0
2023-12-15 11:10:00,48.53,48.53,48.51,48.53,33389.0,48.1774,48.1774,48.1576,48.1774,33389.0
2023-12-15 11:15:00,48.53,48.53,48.52,48.53,50077.0,48.1774,48.1774,48.1675,48.1774,50077.0
2023-12-15 11:20:00,48.52,48.54,48.52,48.54,30760.0,48.1675,48.1873,48.1675,48.1873,30760.0
2023-12-15 11:25:00,48.54,48.55,48.53,48.55,28277.0,48.1873,48.1973,48.1774,48.1973,28277.0
2023-12-15 11:30:00,48.55,48.55,48.54,48.55,11520.0,48.1973,48.1973,48.1873,48.1973,11520.0
2023-12-15 11:35:00,48.55,48.55,48.52,48.53,35359.0,48.1973,48.1973,48.1675,48.1774,35359.0
2023-12-15 11:40:00,48.52,48.53,48.51,48.52,4770.0,48.1675,48.1774,48.1576,48.1675,4770.0
2023-12-15 11:45:00,48.52,48.52,48.49,48.5,25520.0,48.1675,48.1675,48.1377,48.1476,25520.0
2023-12-15 11:50:00,48.49,48.5,48.48,48.48,40627.0,48.1377,48.1476,48.1278,48.1278,40627.0
2023-12-15 11:55:00,48.49,48.5,48.48,48.5,20515.0,48.1377,48.1476,48.1278,48.1476,20515.0
2023-12-15 12:00:00,48.5,48.5,48.48,48.49,20035.0,48.1476,48.1476,48.1278,48.1377,20035.0
2023-12-15 12:05:00,48.49,48.51,48.48,48.51,70882.0,48.1377,48.1576,48.1278,48.1576,70882.0
2023-12-15 12:10:00,48.51,48.51,48.48,48.48,37596.0,48.1576,48.1576,48.1278,48.1278,37596.0
2023-12-15 12:15:00,48.48,48.5,48.48,48.5,19954.0,48.1278,48.1476,48.1278,48.1476,19954.0
2023-12-15 12:20:00,48.5,48.5,48.49,48.5,32365.0,48.1476,48.1476,48.1377,48.1476,32365.0
2023-12-15 12:25:00,48.5,48.5,48.49,48.5,13820.0,48.1476,48.1476,48.1377,48.1476,13820.0
2023-12-15 12:30:00,48.5,48.5,48.48,48.49,44140.0,48.1476,48.1476,48.1278,48.1377,44140.0
2023-12-15 12:35:00,48.49,48.49,48.47,48.49,28915.0,48.1377,48.1377,48.1178,48.1377,28915.0
2023-12-15 12:40:00,48.48,48.49,48.47,48.48,8848.0,48.1278,48.1377,48.1178,48.1278,8848.0
2023-12-15 12:45:00,48.48,48.48,48.45,48.46,18315.0,48.1278,48.1278,48.098,48.1079,18315.0
2023-12-15 12:50:00,48.45,48.46,48.44,48.45,9372.0,48.098,48.1079,48.0881,48.098,9372.0
2023-12-15 12:55:00,48.45,48.45,48.44,48.45,4996.0,48.098,48.098,48.0881,48.098,4996.0
2023-12-15 13:00:00,48.45,48.45,48.44,48.45,9873.0,48.098,48.098,48.0881,48.098,9873.0
2023-12-15 13:05:00,48.44,48.45,48.44,48.45,7596.0,48.0881,48.098,48.0881,48.098,7596.0
2023-12-15 13:10:00,48.44,48.45,48.44,48.45,7394.0,48.0881,48.098,48.0881,48.098,7394.0
2023-12-15 13:15:00,48.45,48.45,48.43,48.44,18809.0,48.098,48.098,48.0781,48.0881,18809.0
2023-12-15 13:20:00,48.44,48.44,48.43,48.43,8049.0,48.0881,48.0881,48.0781,48.0781,8049.0
2023-12-15 13:25:00,48.44,48.44,48.43,48.44,6673.0,48.0881,48.0881,48.0781,48.0881,6673.0
2023-12-15 13:30:00,48.44,48.45,48.44,48.45,18117.0,48.0881,48.098,48.0881,48.098,18117.0
2023-12-15 13:35:00,48.45,48.45,48.42,48.44,30296.0,48.098,48.098,48.0682,48.0881,30296.0
2023-12-15 13:40:00,48.43,48.43,48.4,48.41,42240.0,48.0781,48.0781,48.0484,48.0583,42240.0
2023-12-15 13:45:00,48.41,48.42,48.4,48.41,32121.0,48.0583,48.0682,48.0484,48.0583,32121.0
2023-12-15 13:50:00,48.41,48.42,48.4,48.4,42325.0,48.0583,48.0682,48.0484,48.0484,42325.0
2023-12-15 13:55:00,48.41,48.41,48.39,48.4,33846.0,48.0583,48.0583,48.0384,48.0484,33846.0
2023-12-15 14:00:00,48.41,48.41,48.39,48.41,13020.0,48.0583,48.0583,48.0384,48.0583,13020.0
2023-12-15 14:05:00,48.41,48.41,48.4,48.41,14276.0,48.0583,48.0583,48.0484,48.0583,14276.0
2023-12-15 14:10:00,48.41,48.42,48.4,48.41,32531.0,48.0583,48.0682,48.0484,48.0583,32531.0
2023-12-15 14:15:00,48.41,48.44,48.41,48.44,26478.0,48.0583,48.0881,48.0583,48.0881,26478.0
2023-12-15 14:20:00,48.44,48.44,48.42,48.43,16912.0,48.0881,48.0881,48.0682,48.0781,16912.0
2023-12-15 14:25:00,48.43,48.43,48.41,48.41,13711.0,48.0781,48.0781,48.0583,48.0583,13711.0
2023-12-15 14:30:00,48.41,48.44,48.41,48.44,19075.0,48.0583,48.0881,48.0583,48.0881,19075.0
2023-12-15 14:35:00,48.44,48.44,48.43,48.44,7434.0,48.0881,48.0881,48.0781,48.0881,7434.0
2023-12-15 14:40:00,48.44,48.45,48.43,48.45,9794.0,48.0881,48.098,48.0781,48.098,9794.0
2023-12-15 14:45:00,48.45,48.46,48.44,48.45,37825.0,48.098,48.1079,48.0881,48.098,37825.0
2023-12-15 14:50:00,48.45,48.45,48.44,48.45,3465.0,48.098,48.098,48.0881,48.098,3465.0
2023-12-15 14:55:00,48.45,48.45,48.41,48.43,75918.0,48.098,48.098,48.0583,48.0781,75918.0
2023-12-15 15:00:00,48.43,48.43,48.42,48.43,9863.0,48.0781,48.0781,48.0682,48.0781,9863.0
2023-12-15 15:05:00,48.43,48.43,48.42,48.43,6419.0,48.0781,48.0781,48.0682,48.0781,6419.0
2023-12-15 15:10:00,48.43,48.44,48.42,48.44,34512.0,48.0781,48.0881,48.0682,48.0881,34512.0
2023-12-15 15:15:00,48.44,48.45,48.43,48.45,28761.0,48.0881,48.098,48.0781,48.098,28761.0
2023-12-15 15:20:00,48.45,48.45,48.44,48.45,9425.0,48.098,48.098,48.0881,48.098,9425.0
2023-12-15 15:25:00,48.45,48.45,48.44,48.45,7446.0,48.098,48.098,48.0881,48.098,7446.0
2023-12-15 15:30:00,48.45,48.45,48.42,48.42,28288.0,48.098,48.098,48.0682,48.0682,28288.0
2023-12-15 15:35:00,48.43,48.43,48.41,48.41,12318.0,48.0781,48.0781,48.0583,48.0583,12318.0
2023-12-15 15:40:00,48.41,48.42,48.4,48.4,21370.0,48.0583,48.0682,48.0484,48.0484,21370.0
2023-12-15 15:45:00,48.41,48.41,48.35,48.36,108733.0,48.0583,48.0583,47.9987,48.0086,108733.0
2023-12-15 15:50:00,48.36,48.37,48.34,48.34,115324.0,48.0086,48.0186,47.9888,47.9888,115324.0
2023-12-15 15:55:00,48.34,48.34,48.28,48.29,264016.0,47.9888,47.9888,47.9292,47.9392,264016.0
2023-12-18 09:30:00,48.44,48.44,48.32,48.33,442375.0,48.0881,48.0881,47.9689,47.9789,442375.0
2023-12-18 09:35:00,48.34,48.36,48.32,48.36,77984.0,47.9888,48.0086,47.9689,48.0086,77984.0
2023-12-18 09:40:00,48.37,48.39,48.36,48.36,33777.0,48.0186,48.0384,48.0086,48.0086,33777.0
2023-12-18 09:45:00,48.37,48.38,48.34,48.35,31757.0,48.0186,48.0285,47.9888,47.9987,31757.0
2023-12-18 09:50:00,48.34,48.36,48.34,48.34,48509.0,47.9888,48.0086,47.9888,47.9888,48509.0
2023-12-18 09:55:00,48.35,48.37,48.34,48.37,32077.0,47.9987,48.0186,47.9888,48.0186,32077.0
2023-12-18 10:00:00,48.37,48.39,48.37,48.38,53731.0,48.0186,48.0384,48.0186,48.0285,53731.0
2023-12-18 10:05:00,48.38,48.39,48.36,48.36,79049.0,48.0285,48.0384,48.0086,48.0086,79049.0
2023-12-18 10:10:00,48.37,48.38,48.33,48.34,29846.0,48.0186,48.0285,47.9789,47.9888,29846.0
2023-12-18 10:15:00,48.34,48.34,48.32,48.33,33819.0,47.9888,47.9888,47.9689,47.9789,33819.0
2023-12-18 10:20:00,48.34,48.34,48.31,48.31,58866.0,47.9888,47.9888,47.959,47.959,58866.0
2023-12-18 10:25:00,48.32,48.32,48.3,48.32,70436.0,47.9689,47.9689,47.9491,47.9689,70436.0
2023-12-18 10:30:00,48.32,48.33,48.31,48.33,44445.0,47.9689,47.9789,47.959,47.9789,44445.0
2023-12-18 10:35:00,48.33,48.34,48.3,48.31,72663.0,47.9789,47.9888,47.9491,47.959,72663.0
2023-12-18 10:40:00,48.3,48.33,48.3,48.32,83952.0,47.9491,47.9789,47.9491,47.9689,83952.0
2023-12-18 10:45:00,48.32,48.33,48.31,48.32,53676.0,47.9689,47.9789,47.959,47.9689,53676.0
2023-12-18 10:50:00,48.32,48.33,48.31,48.32,42850.0,47.9689,47.9789,47.959,47.9689,42850.0
2023-12-18 10:55:00,48.33,48.35,48.32,48.34,43547.0,47.9789,47.9987,47.9689,47.9888,43547.0
2023-12-18 11:00:00,48.34,48.36,48.33,48.36,38116.0,47.9888,48.0086,47.9789,48.0086,38116.0
2023-12-18 11:05:00,48.36,48.38,48.35,48.38,50450.0,48.0086,48.0285,47.9987,48.0285,50450.0
2023-12-18 11:10:00,48.38,48.4,48.38,48.4,18821.0,48.0285,48.0484,48.0285,48.0484,18821.0
2023-12-18 11:15:00,48.4,48.42,48.39,48.41,33321.0,48.0484,48.0682,48.0384,48.0583,33321.0
2023-12-18 11:20:00,48.41,48.41,48.38,48.4,12088.0,48.0583,48.0583,48.0285,48.0484,12088.0
2023-12-18 11:25:00,48.4,48.4,48.38,48.39,26008.0,48.0484,48.0484,48.0285,48.0384,26008.0
2023-12-18 11:30:00,48.39,48.4,48.38,48.4,20277.0,48.0384,48.0484,48.0285,48.0484,20277.0
2023-12-18 11:35:00,48.4,48.4,48.37,48.38,22280.0,48.0484,48.0484,48.0186,48.0285,22280.0
2023-12-18 11:40:00,48.37,48.38,48.36,48.38,16592.0,48.0186,48.0285,48.0086,48.0285,16592.0
2023-12-18 11:45:00,48.38,48.4,48.38,48.4,11731.0,48.0285,48.0484,48.0285,48.0484,11731.0
2023-12-18 11:50:00,48.4,48.4,48.39,48.39,15563.0,48.0484,48.0484,48.0384,48.0384,15563.0
2023-12-18 11:55:00,48.39,48.4,48.38,48.39,16243.0,48.0384,48.0484,48.0285,48.0384,16243.0
2023-12-18 12:00:00,48.39,48.41,48.38,48.41,11464.0,48.0384,48.0583,48.0285,48.0583,11464.0
2023-12-18 12:05:00,48.41,48.42,48.4,48.41,7883.0,48.0583,48.0682,48.0484,48.0583,7883.0
2023-12-18 12:10:00,48.42,48.42,48.4,48.41,13357.0,48.0682,48.0682,48.0484,48.0583,13357.0
2023-12-18 12:15:00,48.41,48.42,48.4,48.41,22867.0,48.0583,48.0682,48.0484,48.0583,22867.0
2023-12-18 12:20:00,48.41,48.42,48.41,48.41,9707.0,48.0583,48.0682,48.0583,48.0583,9707.0
2023-12-18 12:25:00,48.41,48.42,48.41,48.42,5353.0,48.0583,48.0682,48.0583,48.0682,5353.0
2023-12-18 12:30:00,48.42,48.44,48.42,48.43,34696.0,48.0682,48.0881,48.0682,48.0781,34696.0
2023-12-18 12:35:00,48.43,48.43,48.41,48.42,7596.0,48.0781,48.0781,48.0583,48.0682,7596.0
2023-12-18 12:40:00,48.42,48.43,48.42,48.43,14538.0,48.0682,48.0781,48.0682,48.0781,14538.0
2023-12-18 12:45:00,48.43,48.44,48.42,48.44,4503.0,48.0781,48.0881,48.0682,48.0881,4503.0
2023-12-18 12:50:00,48.44,48.45,48.43,48.44,108890.0,48.0881,48.098,48.0781,48.0881,108890.0
2023-12-18 12:55:00,48.44,48.46,48.43,48.46,18439.0,48.0881,48.1079,48.0781,48.1079,18439.0
2023-12-18 13:00:00,48.46,48.47,48.45,48.45,82469.0,48.1079,48.1178,48.098,48.098,82469.0
2023-12-18 13:05:00,48.46,48.46,48.43,48.44,16616.0,48.1079,48.1079,48.0781,48.0881,16616.0
2023-12-18 13:10:00,48.44,48.45,48.43,48.44,12970.0,48.0881,48.098,48.0781,48.0881,12970.0
2023-12-18 13:15:00,48.44,48.44,48.43,48.44,7799.0,48.0881,48.0881,48.0781,48.0881,7799.0
2023-12-18 13:20:00,48.44,48.46,48.43,48.46,8768.0,48.0881,48.1079,48.0781,48.1079,8768.0
2023-12-18 13:25:00,48.46,48.47,48.45,48.47,13248.0,48.1079,48.1178,48.098,48.1178,13248.0
2023-12-18 13:30:00,48.46,48.48,48.46,48.48,14836.0,48.1079,48.1278,48.1079,48.1278,14836.0
2023-12-18 13:35:00,48.47,48.48,48.46,48.47,17626.0,48.1178,48.1278,48.1079,48.1178,17626.0
2023-12-18 13:40:00,48.47,48.48,48.46,48.47,12891.0,48.1178,48.1278,48.1079,48.1178,12891.0
2023-12-18 13:45:00,48.47,48.47,48.45,48.46,10899.0,48.1178,48.1178,48.098,48.1079,10899.0
2023-12-18 13:50:00,48.46,48.48,48.46,48.47,18414.0,48.1079,48.1278,48.1079,48.1178,18414.0
2023-12-18 13:55:00,48.47,48.47,48.46,48.47,1926.0,48.1178,48.1178,48.1079,48.1178,1926.0
2023-12-18 14:00:00,48.47,48.47,48.46,48.47,13431.0,48.1178,48.1178,48.1079,48.1178,13431.0
2023-12-18 14:05:00,48.47,48.47,48.46,48.47,7566.0,48.1178,48.1178,48.1079,48.1178,7566.0
2023-12-18 14:10:00,48.47,48.47,48.46,48.47,12860.0,48.1178,48.1178,48.1079,48.1178,12860.0
2023-12-18 14:15:00,48.47,48.47,48.46,48.47,4477.0,48.1178,48.1178,48.1079,48.1178,4477.0
2023-12-18 14:20:00,48.47,48.49,48.46,48.48,27376.0,48.1178,48.1377,48.1079,48.1278,27376.0
2023-12-18 14:25:00,48.49,48.49,48.45,48.46,218920.0,48.1377,48.1377,48.098,48.1079,218920.0
2023-12-18 14:30:00,48.46,48.46,48.45,48.46,10260.0,48.1079,48.1079,48.098,48.1079,10260.0
2023-12-18 14:35:00,48.46,48.47,48.45,48.46,21839.0,48.1079,48.1178,48.098,48.1079,21839.0
2023-12-18 14:40:00,48.46,48.47,48.45,48.47,16482.0,48.1079,48.1178,48.098,48.1178,16482.0
2023-12-18 14:45:00,48.47,48.47,48.46,48.46,6583.0,48.1178,48.1178,48.1079,48.1079,6583.0
2023-12-18 14:50:00,48.47,48.48,48.46,48.48,13919.0,48.1178,48.1278,48.1079,48.1278,13919.0
2023-12-18 14:55:00,48.48,48.48,48.47,48.48,13991.0,48.1278,48.1278,48.1178,48.1278,13991.0
2023-12-18 15:00:00,48.48,48.48,48.46,48.47,18107.0,48.1278,48.1278,48.1079,48.1178,18107.0
2023-12-18 15:05:00,48.47,48.48,48.46,48.47,19341.0,48.1178,48.1278,48.1079,48.1178,19341.0
2023-12-18 15:10:00,48.47,48.48,48.46,48.48,24752.0,48.1178,48.1278,48.1079,48.1278,24752.0
2023-12-18 15:15:00,48.47,48.49,48.47,48.49,22216.0,48.1178,48.1377,48.1178,48.1377,22216.0
2023-12-18 15:20:00,48.48,48.5,48.48,48.5,22798.0,48.1278,48.1476,48.1278,48.1476,22798.0
2023-12-18 15:25:00,48.5,48.5,48.49,48.5,14577.0,48.1476,48.1476,48.1377,48.1476,14577.0
2023-12-18 15:30:00,48.5,48.5,48.48,48.49,48923.0,48.1476,48.1476,48.1278,48.1377,48923.0
2023-12-18 15:35:00,48.49,48.49,48.46,48.47,30415.0,48.1377,48.1377,48.1079,48.1178,30415.0
2023-12-18 15:40:00,48.47,48.48,48.46,48.47,19072.0,48.1178,48.1278,48.1079,48.1178,19072.0
2023-12-18 15:45:00,48.48,48.48,48.46,48.48,37605.0,48.1278,48.1278,48.1079,48.1278,37605.0
2023-12-18 15:50:00,48.48,48.48,48.47,48.47,43782.0,48.1278,48.1278,48.1178,48.1178,43782.0
2023-12-18 15:55:00,48.47,48.48,48.45,48.46,141688.0,48.1178,48.1278,48.098,48.1079,141688.0
2023-12-19 09:30:00,48.57,48.63,48.52,48.62,54652.0,48.2171,48.2767,48.1675,48.2668,54652.0
2023-12-19 09:35:00,48.62,48.64,48.61,48.63,54988.0,48.2668,48.2866,48.2568,48.2767,54988.0
2023-12-19 09:40:00,48.63,48.65,48.62,48.65,52555.0,48.2767,48.2965,48.2668,48.2965,52555.0
2023-12-19 09:45:00,48.65,48.65,48.63,48.65,32687.0,48.2965,48.2965,48.2767,48.2965,32687.0
2023-12-19 09:50:00,48.65,48.67,48.64,48.67,40532.0,48.2965,48.3164,48.2866,48.3164,40532.0
2023-12-19 09:55:00,48.67,48.67,48.66,48.67,16500.0,48.3164,48.3164,48.3065,48.3164,16500.0
2023-12-19 10:00:00,48.67,48.67,48.64,48.64,57896.0,48.3164,48.3164,48.2866,48.2866,57896.0
2023-12-19 10:05:00,48.64,48.65,48.64,48.65,40363.0,48.2866,48.2965,48.2866,48.2965,40363.0
2023-12-19 10:10:00,48.65,48.68,48.64,48.67,64826.0,48.2965,48.3263,48.2866,48.3164,64826.0
2023-12-19 10:15:00,48.66,48.69,48.65,48.69,122613.0,48.3065,48.3362,48.2965,48.3362,122613.0
2023-12-19 10:20:00,48.69,48.7,48.68,48.7,39141.0,48.3362,48.3462,48.3263,48.3462,39141.0
2023-12-19 10:25:00,48.7,48.73,48.69,48.73,54339.0,48.3462,48.376,48.3362,48.376,54339.0
2023-12-19 10:30:00,48.73,48.73,48.71,48.72,60088.0,48.376,48.376,48.3561,48.366,60088.0
2023-12-19 10:35:00,48.73,48.73,48.72,48.73,21138.0,48.376,48.376,48.366,48.376,21138.0
2023-12-19 10:40:00,48.73,48.73,48.7,48.71,18622.0,48.376,48.376,48.3462,48.3561,18622.0
2023-12-19 10:45:00,48.71,48.71,48.7,48.71,15114.0,48.3561,48.3561,48.3462,48.3561,15114.0
2023-12-19 10:50:00,48.71,48.72,48.7,48.72,44210.0,48.3561,48.366,48.3462,48.366,44210.0
2023-12-19 10:55:00,48.71,48.73,48.7,48.72,30442.0,48.3561,48.376,48.3462,48.366,30442.0
2023-12-19 11:00:00,48.72,48.73,48.71,48.73,29937.0,48.366,48.376,48.3561,48.376,29937.0
2023-12-19 11:05:00,48.72,48.73,48.71,48.73,29566.0,48.366,48.376,48.3561,48.376,29566.0
2023-12-19 11:10:00,48.74,48.74,48.73,48.74,9451.0,48.3859,48.3859,48.376,48.3859,9451.0
2023-12-19 11:15:00,48.74,48.74,48.73,48.73,18973.0,48.3859,48.3859,48.376,48.376,18973.0
2023-12-19 11:20:00,48.73,48.74,48.73,48.73,5152.0,48.376,48.3859,48.376,48.376,5152.0
2023-12-19 11:25:00,48.73,48.74,48.72,48.73,25281.0,48.376,48.3859,48.366,48.376,25281.0
2023-12-19 11:30:00,48.73,48.74,48.7,48.72,122395.0,48.376,48.3859,48.3462,48.366,122395.0
2023-12-19 11:35:00,48.72,48.74,48.71,48.73,116682.0,48.366,48.3859,48.3561,48.376,116682.0
2023-12-19 11:40:00,48.73,48.75,48.73,48.75,59203.0,48.376,48.3958,48.376,48.3958,59203.0
2023-12-19 11:45:00,48.75,48.75,48.73,48.74,49870.0,48.3958,48.3958,48.376,48.3859,49870.0
2023-12-19 11:50:00,48.73,48.74,48.71,48.72,34453.0,48.376,48.3859,48.3561,48.366,34453.0
2023-12-19 11:55:00,48.72,48.72,48.71,48.72,11575.0,48.366,48.366,48.3561,48.366,11575.0
2023-12-19 12:00:00,48.72,48.72,48.7,48.71,53759.0,48.366,48.366,48.3462,48.3561,53759.0
2023-12-19 12:05:00,48.72,48.72,48.69,48.69,26968.0,48.366,48.366,48.3362,48.3362,26968.0
2023-12-19 12:10:00,48.69,48.7,48.68,48.7,13547.0,48.3362,48.3462,48.3263,48.3462,13547.0
2023-12-19 12:15:00,48.7,48.72,48.7,48.71,84995.0,48.3462,48.366,48.3462,48.3561,84995.0
2023-12-19 12:20:00,48.71,48.73,48.7,48.7,130520.0,48.3561,48.376,48.3462,48.3462,130520.0
2023-12-19 12:25:00,48.7,48.71,48.7,48.71,8709.0,48.3462,48.3561,48.3462,48.3561,8709.0
2023-12-19 12:30:00,48.71,48.73,48.7,48.72,35272.0,48.3561,48.376,48.3462,48.366,35272.0
2023-12-19 12:35:00,48.73,48.73,48.72,48.73,14816.0,48.376,48.376,48.366,48.376,14816.0
2023-12-19 12:40:00,48.73,48.73,48.72,48.73,6993.0,48.376,48.376,48.366,48.376,6993.0
2023-12-19 12:45:00,48.73,48.73,48.72,48.73,7900.0,48.376,48.376,48.366,48.376,7900.0
2023-12-19 12:50:00,48.73,48.73,48.72,48.73,24925.0,48.376,48.376,48.366,48.376,24925.0
2023-12-19 12:55:00,48.73,48.74,48.72,48.73,22920.0,48.376,48.3859,48.366,48.376,22920.0
2023-12-19 13:00:00,48.73,48.73,48.72,48.72,33609.0,48.376,48.376,48.366,48.366,33609.0
2023-12-19 13:05:00,48.73,48.73,48.7,48.7,35939.0,48.376,48.376,48.3462,48.3462,35939.0
2023-12-19 13:10:00,48.7,48.7,48.69,48.7,20803.0,48.3462,48.3462,48.3362,48.3462,20803.0
2023-12-19 13:15:00,48.7,48.7,48.69,48.7,32064.0,48.3462,48.3462,48.3362,48.3462,32064.0
2023-12-19 13:20:00,48.7,48.71,48.69,48.71,13074.0,48.3462,48.3561,48.3362,48.3561,13074.0
2023-12-19 13:25:00,48.71,48.71,48.7,48.71,7030.0,48.3561,48.3561,48.3462,48.3561,7030.0
2023-12-19 13:30:00,48.71,48.72,48.7,48.72,36153.0,48.3561,48.366,48.3462,48.366,36153.0
2023-12-19 13:35:00,48.72,48.72,48.71,48.72,24231.0,48.366,48.366,48.3561,48.366,24231.0
2023-12-19 13:40:00,48.73,48.74,48.72,48.73,57992.0,48.376,48.3859,48.366,48.376,57992.0
2023-12-19 13:45:00,48.73,48.73,48.71,48.72,116488.0,48.376,48.376,48.3561,48.366,116488.0
2023-12-19 13:50:00,48.72,48.72,48.71,48.72,26489.0,48.366,48.366,48.3561,48.366,26489.0
2023-12-19 13:55:00,48.72,48.72,48.71,48.72,39180.0,48.366,48.366,48.3561,48.366,39180.0
2023-12-19 14:00:00,48.72,48.73,48.71,48.73,37297.0,48.366,48.376,48.3561,48.376,37297.0
2023-12-19 14:05:00,48.73,48.74,48.72,48.73,61167.0,48.376,48.3859,48.366,48.376,61167.0
2023-12-19 14:10:00,48.74,48.75,48.73,48.75,57001.0,48.3859,48.3958,48.376,48.3958,57001.0
2023-12-19 14:15:00,48.75,48.76,48.74,48.76,62240.0,48.3958,48.4057,48.3859,48.4057,62240.0
2023-12-19 14:20:00,48.76,48.76,48.75,48.76,53597.0,48.4057,48.4057,48.3958,48.4057,53597.0
2023-12-19 14:25:00,48.76,48.77,48.75,48.77,353709.0,48.4057,48.4157,48.3958,48.4157,353709.0
2023-12-19 14:30:00,48.77,48.78,48.74,48.75,154208.0,48.4157,48.4256,48.3859,48.3958,154208.0
2023-12-19 14:35:00,48.75,48.76,48.73,48.74,383420.0,48.3958,48.4057,48.376,48.3859,383420.0
2023-12-19 14:40:00,48.74,48.75,48.73,48.73,72126.0,48.3859,48.3958,48.376,48.376,72126.0
2023-12-19 14:45:00,48.73,48.74,48.73,48.73,10849.0,48.376,48.3859,48.376,48.376,10849.0
2023-12-19 14:50:00,48.73,48.74,48.72,48.72,9496.0,48.376,48.3859,48.366,48.366,9496.0
2023-12-19 14:55:00,48.73,48.73,48.71,48.72,23566.0,48.376,48.376,48.3561,48.366,23566.0
2023-12-19 15:00:00,48.72,48.73,48.71,48.72,42623.0,48.366,48.376,48.3561,48.366,42623.0
2023-12-19 15:05:00,48.72,48.73,48.71,48.71,46172.0,48.366,48.376,48.3561,48.3561,46172.0
2023-12-19 15:10:00,48.71,48.72,48.71,48.72,22891.0,48.3561,48.366,48.3561,48.366,22891.0
2023-12-19 15:15:00,48.72,48.72,48.71,48.72,9052.0,48.366,48.366,48.3561,48.366,9052.0
2023-12-19 15:20:00,48.72,48.72,48.71,48.72,7002.0,48.366,48.366,48.3561,48.366,7002.0
2023-12-19 15:25:00,48.72,48.72,48.71,48.72,160026.0,48.366,48.366,48.3561,48.366,160026.0
2023-12-19 15:30:00,48.72,48.73,48.71,48.72,34889.0,48.366,48.376,48.3561,48.366,34889.0
2023-12-19 15:35:00,48.73,48.73,48.71,48.73,91343.0,48.376,48.376,48.3561,48.376,91343.0
2023-12-19 15:40:00,48.73,48.73,48.72,48.72,33158.0,48.376,48.376,48.366,48.366,33158.0
2023-12-19 15:45:00,48.72,48.73,48.71,48.72,45129.0,48.366,48.376,48.3561,48.366,45129.0
2023-12-19 15:50:00,48.72,48.72,48.7,48.71,116986.0,48.366,48.366,48.3462,48.3561,116986.0
2023-12-19 15:55:00,48.71,48.73,48.7,48.73,196149.0,48.3561,48.376,48.3462,48.376,196149.0
2023-12-20 09:30:00,47.74,47.79,47.62,47.72,252057.0,47.3932,47.4428,47.274,47.3733,252057.0
2023-12-20 09:35:00,47.71,47.71,47.67,47.7,47248.0,47.3634,47.3634,47.3237,47.3534,47248.0
2023-12-20 09:40:00,47.7,47.7,47.66,47.67,44271.0,47.3534,47.3534,47.3137,47.3237,44271.0
2023-12-20 09:45:00,47.67,47.67,47.65,47.66,12765.0,47.3237,47.3237,47.3038,47.3137,12765.0
2023-12-20 09:50:00,47.66,47.68,47.65,47.67,60679.0,47.3137,47.3336,47.3038,47.3237,60679.0
2023-12-20 09:55:00,47.66,47.68,47.66,47.68,69630.0,47.3137,47.3336,47.3137,47.3336,69630.0
2023-12-20 10:00:00,47.68,47.69,47.67,47.67,56447.0,47.3336,47.3435,47.3237,47.3237,56447.0
2023-12-20 10:05:00,47.68,47.69,47.67,47.69,39206.0,47.3336,47.3435,47.3237,47.3435,39206.0
2023-12-20 10:10:00,47.69,47.7,47.67,47.69,47575.0,47.3435,47.3534,47.3237,47.3435,47575.0
2023-12-20 10:15:00,47.68,47.69,47.67,47.68,22299.0,47.3336,47.3435,47.3237,47.3336,22299.0
2023-12-20 10:20:00,47.68,47.69,47.67,47.69,38309.0,47.3336,47.3435,47.3237,47.3435,38309.0
2023-12-20 10:25:00,47.69,47.69,47.68,47.68,11503.0,47.3435,47.3435,47.3336,47.3336,11503.0
2023-12-20 10:30:00,47.69,47.7,47.68,47.69,41301.0,47.3435,47.3534,47.3336,47.3435,41301.0
2023-12-20 10:35:00,47.7,47.7,47.69,47.69,19277.0,47.3534,47.3534,47.3435,47.3435,19277.0
2023-12-20 10:40:00,47.7,47.71,47.69,47.69,91023.0,47.3534,47.3634,47.3435,47.3435,91023.0
2023-12-20 10:45:00,47.7,47.71,47.69,47.69,52936.0,47.3534,47.3634,47.3435,47.3435,52936.0
2023-12-20 10:50:00,47.7,47.7,47.68,47.69,32003.0,47.3534,47.3534,47.3336,47.3435,32003.0
2023-12-20 10:55:00,47.69,47.72,47.68,47.72,79905.0,47.3435,47.3733,47.3336,47.3733,79905.0
2023-12-20 11:00:00,47.71,47.76,47.71,47.76,50361.0,47.3634,47.413,47.3634,47.413,50361.0
2023-12-20 11:05:00,47.76,47.78,47.75,47.76,75391.0,47.413,47.4329,47.4031,47.413,75391.0
2023-12-20 11:10:00,47.77,47.77,47.75,47.75,25059.0,47.4229,47.4229,47.4031,47.4031,25059.0
2023-12-20 11:15:00,47.75,47.76,47.73,47.74,32764.0,47.4031,47.413,47.3832,47.3932,32764.0
2023-12-20 11:20:00,47.74,47.77,47.73,47.75,127557.0,47.3932,47.4229,47.3832,47.4031,127557.0
2023-12-20 11:25:00,47.75,47.76,47.74,47.75,56127.0,47.4031,47.413,47.3932,47.4031,56127.0
2023-12-20 11:30:00,47.75,47.75,47.73,47.73,70242.0,47.4031,47.4031,47.3832,47.3832,70242.0
2023-12-20 11:35:00,47.73,47.74,47.72,47.72,22812.0,47.3832,47.3932,47.3733,47.3733,22812.0
2023-12-20 11:40:00,47.72,47.73,47.7,47.72,38024.0,47.3733,47.3832,47.3534,47.3733,38024.0
2023-12-20 11:45:00,47.72,47.72,47.71,47.71,7454.0,47.3733,47.3733,47.3634,47.3634,7454.0
2023-12-20 11:50:00,47.72,47.72,47.7,47.71,50709.0,47.3733,47.3733,47.3534,47.3634,50709.0
2023-12-20 11:55:00,47.71,47.71,47.7,47.7,6485.0,47.3634,47.3634,47.3534,47.3534,6485.0
2023-12-20 12:00:00,47.71,47.72,47.7,47.72,33974.0,47.3634,47.3733,47.3534,47.3733,33974.0
2023-12-20 12:05:00,47.72,47.73,47.71,47.73,63765.0,47.3733,47.3832,47.3634,47.3832,63765.0
2023-12-20 12:10:00,47.73,47.75,47.72,47.75,37457.0,47.3832,47.4031,47.3733,47.4031,37457.0
2023-12-20 12:15:00,47.75,47.75,47.73,47.74,18666.0,47.4031,47.4031,47.3832,47.3932,18666.0
2023-12-20 12:20:00,47.73,47.74,47.73,47.73,4502.0,47.3832,47.3932,47.3832,47.3832,4502.0
2023-12-20 12:25:00,47.73,47.74,47.73,47.73,11123.0,47.3832,47.3932,47.3832,47.3832,11123.0
2023-12-20 12:30:00,47.74,47.74,47.73,47.73,21756.0,47.3932,47.3932,47.3832,47.3832,21756.0
2023-12-20 12:35:00,47.73,47.73,47.72,47.73,20197.0,47.3832,47.3832,47.3733,47.3832,20197.0
2023-12-20 12:40:00,47.73,47.76,47.73,47.76,146153.0,47.3832,47.413,47.3832,47.413,146153.0
2023-12-20 12:45:00,47.76,47.77,47.75,47.77,30650.0,47.413,47.4229,47.4031,47.4229,30650.0
2023-12-20 12:50:00,47.77,47.78,47.76,47.77,37255.0,47.4229,47.4329,47.413,47.4229,37255.0
2023-12-20 12:55:00,47.77,47.78,47.77,47.77,31585.0,47.4229,47.4329,47.4229,47.4229,31585.0
2023-12-20 13:00:00,47.78,47.78,47.75,47.76,52398.0,47.4329,47.4329,47.4031,47.413,52398.0
2023-12-20 13:05:00,47.76,47.76,47.75,47.76,13742.0,47.413,47.413,47.4031,47.413,13742.0
2023-12-20 13:10:00,47.76,47.77,47.75,47.76,30733.0,47.413,47.4229,47.4031,47.413,30733.0
2023-12-20 13:15:00,47.76,47.77,47.75,47.76,31088.0,47.413,47.4229,47.4031,47.413,31088.0
2023-12-20 13:20:00,47.76,47.76,47.75,47.76,13667.0,47.413,47.413,47.4031,47.413,13667.0
2023-12-20 13:25:00,47.76,47.76,47.75,47.76,18873.0,47.413,47.413,47.4031,47.413,18873.0
2023-12-20 13:30:00,47.76,47.77,47.75,47.77,37906.0,47.413,47.4229,47.4031,47.4229,37906.0
2023-12-20 13:35:00,47.77,47.77,47.75,47.76,26969.0,47.4229,47.4229,47.4031,47.413,26969.0
2023-12-20 13:40:00,47.75,47.76,47.74,47.76,52039.0,47.4031,47.413,47.3932,47.413,52039.0
2023-12-20 13:45:00,47.76,47.76,47.74,47.75,7631.0,47.413,47.413,47.3932,47.4031,7631.0
2023-12-20 13:50:00,47.75,47.76,47.75,47.75,49133.0,47.4031,47.413,47.4031,47.4031,49133.0
2023-12-20 13:55:00,47.75,47.75,47.74,47.75,19769.0,47.4031,47.4031,47.3932,47.4031,19769.0
2023-12-20 14:00:00,47.74,47.75,47.72,47.73,58069.0,47.3932,47.4031,47.3733,47.3832,58069.0
2023-12-20 14:05:00,47.72,47.73,47.72,47.73,61025.0,47.3733,47.3832,47.3733,47.3832,61025.0
2023-12-20 14:10:00,47.73,47.73,47.72,47.73,53642.0,47.3832,47.3832,47.3733,47.3832,53642.0
2023-12-20 14:15:00,47.73,47.73,47.7,47.72,94034.0,47.3832,47.3832,47.3534,47.3733,94034.0
2023-12-20 14:20:00,47.72,47.72,47.71,47.72,15635.0,47.3733,47.3733,47.3634,47.3733,15635.0
2023-12-20 14:25:00,47.72,47.73,47.71,47.72,74959.0,47.3733,47.3832,47.3634,47.3733,74959.0
2023-12-20 14:30:00,47.72,47.72,47.7,47.7,31363.0,47.3733,47.3733,47.3534,47.3534,31363.0
2023-12-20 14:35:00,47.71,47.71,47.67,47.68,32910.0,47.3634,47.3634,47.3237,47.3336,32910.0
2023-12-20 14:40:00,47.67,47.67,47.66,47.66,33019.0,47.3237,47.3237,47.3137,47.3137,33019.0
2023-12-20 14:45:00,47.66,47.67,47.61,47.62,35041.0,47.3137,47.3237,47.2641,47.274,35041.0
2023-12-20 14:50:00,47.62,47.62,47.53,47.57,139256.0,47.274,47.274,47.1847,47.2244,139256.0
2023-12-20 14:55:00,47.57,47.58,47.53,47.54,38324.0,47.2244,47.2343,47.1847,47.1946,38324.0
2023-12-20 15:00:00,47.53,47.54,47.51,47.51,36581.0,47.1847,47.1946,47.1648,47.1648,36581.0
2023-12-20 15:05:00,47.51,47.51,47.48,47.51,92321.0,47.1648,47.1648,47.135,47.1648,92321.0
2023-12-20 15:10:00,47.51,47.54,47.51,47.51,101983.0,47.1648,47.1946,47.1648,47.1648,101983.0
2023-12-20 15:15:00,47.52,47.58,47.51,47.57,83973.0,47.1747,47.2343,47.1648,47.2244,83973.0
2023-12-20 15:20:00,47.57,47.57,47.53,47.54,67569.0,47.2244,47.2244,47.1847,47.1946,67569.0
2023-12-20 15:25:00,47.53,47.53,47.49,47.49,40233.0,47.1847,47.1847,47.145,47.145,40233.0
2023-12-20 15:30:00,47.5,47.52,47.48,47.48,56664.0,47.1549,47.1747,47.135,47.135,56664.0
2023-12-20 15:35:00,47.49,47.5,47.47,47.48,132648.0,47.145,47.1549,47.1251,47.135,132648.0
2023-12-20 15:40:00,47.48,47.5,47.47,47.48,204088.0,47.135,47.1549,47.1251,47.135,204088.0
2023-12-20 15:45:00,47.48,47.49,47.46,47.47,84414.0,47.135,47.145,47.1152,47.1251,84414.0
2023-12-20 15:50:00,47.47,47.48,47.44,47.45,272995.0,47.1251,47.135,47.0953,47.1053,272995.0
2023-12-20 15:55:00,47.45,47.45,47.38,47.41,620220.0,47.1053,47.1053,47.0358,47.0655,620220.0
2023-12-21 09:30:00,48.04,48.13,47.96,48.12,194829.0,47.691,47.7803,47.6116,47.7704,194829.0
2023-12-21 09:35:00,48.12,48.15,48.09,48.12,140346.0,47.7704,47.8002,47.7406,47.7704,140346.0
2023-12-21 09:40:00,48.12,48.12,48.06,48.08,91036.0,47.7704,47.7704,47.7108,47.7307,91036.0
2023-12-21 09:45:00,48.07,48.09,48.06,48.08,80914.0,47.7208,47.7406,47.7108,47.7307,80914.0
2023-12-21 09:50:00,48.08,48.09,48.06,48.07,36717.0,47.7307,47.7406,47.7108,47.7208,36717.0
2023-12-21 09:55:00,48.06,48.07,48.04,48.05,32854.0,47.7108,47.7208,47.691,47.7009,32854.0
2023-12-21 10:00:00,48.05,48.07,48.04,48.05,229057.0,47.7009,47.7208,47.691,47.7009,229057.0
2023-12-21 10:05:00,48.05,48.06,47.99,48.01,71852.0,47.7009,47.7108,47.6413,47.6612,71852.0
2023-12-21 10:10:00,48.01,48.06,47.99,48.05,32914.0,47.6612,47.7108,47.6413,47.7009,32914.0
2023-12-21 10:15:00,48.05,48.08,48.03,48.07,45964.0,47.7009,47.7307,47.681,47.7208,45964.0
2023-12-21 10:20:00,48.07,48.11,48.06,48.09,48084.0,47.7208,47.7605,47.7108,47.7406,48084.0
2023-12-21 10:25:00,48.09,48.1,48.06,48.08,65755.0,47.7406,47.7505,47.7108,47.7307,65755.0
2023-12-21 10:30:00,48.08,48.11,48.07,48.1,32688.0,47.7307,47.7605,47.7208,47.7505,32688.0
2023-12-21 10:35:00,48.1,48.11,48.08,48.09,19689.0,47.7505,47.7605,47.7307,47.7406,19689.0
2023-12-21 10:40:00,48.09,48.1,48.07,48.1,26169.0,47.7406,47.7505,47.7208,47.7505,26169.0
2023-12-21 10:45:00,48.1,48.11,48.08,48.1,67950.0,47.7505,47.7605,47.7307,47.7505,67950.0
2023-12-21 10:50:00,48.09,48.1,48.07,48.07,27494.0,47.7406,47.7505,47.7208,47.7208,27494.0
2023-12-21 10:55:00,48.07,48.08,48.07,48.08,13968.0,47.7208,47.7307,47.7208,47.7307,13968.0
2023-12-21 11:00:00,48.08,48.09,48.07,48.09,31146.0,47.7307,47.7406,47.7208,47.7406,31146.0
2023-12-21 11:05:00,48.09,48.09,48.07,48.08,62131.0,47.7406,47.7406,47.7208,47.7307,62131.0
2023-12-21 11:10:00,48.09,48.09,48.07,48.09,36694.0,47.7406,47.7406,47.7208,47.7406,36694.0
2023-12-21 11:15:00,48.09,48.09,48.07,48.09,42980.0,47.7406,47.7406,47.7208,47.7406,42980.0
2023-12-21 11:20:00,48.09,48.1,48.08,48.09,14184.0,47.7406,47.7505,47.7307,47.7406,14184.0
2023-12-21 11:25:00,48.09,48.13,48.08,48.13,87484.0,47.7406,47.7803,47.7307,47.7803,87484.0
2023-12-21 11:30:00,48.13,48.13,48.11,48.12,42282.0,47.7803,47.7803,47.7605,47.7704,42282.0
2023-12-21 11:35:00,48.12,48.14,48.11,48.13,47239.0,47.7704,47.7902,47.7605,47.7803,47239.0
2023-12-21 11:40:00,48.12,48.13,48.11,48.13,13842.0,47.7704,47.7803,47.7605,47.7803,13842.0
2023-12-21 11:45:00,48.13,48.14,48.12,48.13,34171.0,47.7803,47.7902,47.7704,47.7803,34171.0
2023-12-21 11:50:00,48.13,48.13,48.1,48.11,86521.0,47.7803,47.7803,47.7505,47.7605,86521.0
2023-12-21 11:55:00,48.11,48.11,48.1,48.1,29086.0,47.7605,47.7605,47.7505,47.7505,29086.0
2023-12-21 12:00:00,48.1,48.11,48.06,48.07,35789.0,47.7505,47.7605,47.7108,47.7208,35789.0
2023-12-21 12:05:00,48.07,48.08,48.05,48.05,32018.0,47.7208,47.7307,47.7009,47.7009,32018.0
2023-12-21 12:10:00,48.05,48.08,48.05,48.07,17291.0,47.7009,47.7307,47.7009,47.7208,17291.0
2023-12-21 12:15:00,48.07,48.08,48.06,48.08,23633.0,47.7208,47.7307,47.7108,47.7307,23633.0
2023-12-21 12:20:00,48.08,48.08,48.06,48.07,43260.0,47.7307,47.7307,47.7108,47.7208,43260.0
2023-12-21 12:25:00,48.08,48.08,48.05,48.06,42409.0,47.7307,47.7307,47.7009,47.7108,42409.0
2023-12-21 12:30:00,48.06,48.09,48.06,48.07,97849.0,47.7108,47.7406,47.7108,47.7208,97849.0
2023-12-21 12:35:00,48.07,48.08,48.05,48.07,18233.0,47.7208,47.7307,47.7009,47.7208,18233.0
2023-12-21 12:40:00,48.07,48.08,48.06,48.07,53592.0,47.7208,47.7307,47.7108,47.7208,53592.0
2023-12-21 12:45:00,48.07,48.08,48.06,48.06,23794.0,47.7208,47.7307,47.7108,47.7108,23794.0
2023-12-21 12:50:00,48.07,48.07,48.05,48.05,30407.0,47.7208,47.7208,47.7009,47.7009,30407.0
2023-12-21 12:55:00,48.05,48.08,48.05,48.07,121811.0,47.7009,47.7307,47.7009,47.7208,121811.0
2023-12-21 13:00:00,48.07,48.08,48.06,48.07,17413.0,47.7208,47.7307,47.7108,47.7208,17413.0
2023-12-21 13:05:00,48.08,48.08,48.05,48.07,45209.0,47.7307,47.7307,47.7009,47.7208,45209.0
2023-12-21 13:10:00,48.07,48.08,48.05,48.05,13598.0,47.7208,47.7307,47.7009,47.7009,13598.0
2023-12-21 13:15:00,48.05,48.06,48.03,48.03,35064.0,47.7009,47.7108,47.681,47.681,35064.0
2023-12-21 13:20:00,48.03,48.09,48.03,48.08,25266.0,47.681,47.7406,47.681,47.7307,25266.0
2023-12-21 13:25:00,48.07,48.09,48.07,48.08,8581.0,47.7208,47.7406,47.7208,47.7307,8581.0
2023-12-21 13:30:00,48.09,48.11,48.08,48.09,57190.0,47.7406,47.7605,47.7307,47.7406,57190.0
2023-12-21 13:35:00,48.09,48.09,48.07,48.09,44637.0,47.7406,47.7406,47.7208,47.7406,44637.0
2023-12-21 13:40:00,48.08,48.09,48.06,48.07,30905.0,47.7307,47.7406,47.7108,47.7208,30905.0
2023-12-21 13:45:00,48.07,48.09,48.06,48.07,29786.0,47.7208,47.7406,47.7108,47.7208,29786.0
2023-12-21 13:50:00,48.07,48.1,48.06,48.09,44753.0,47.7208,47.7505,47.7108,47.7406,44753.0
2023-12-21 13:55:00,48.09,48.1,48.08,48.1,22072.0,47.7406,47.7505,47.7307,47.7505,22072.0
2023-12-21 14:00:00,48.09,48.11,48.09,48.1,20480.0,47.7406,47.7605,47.7406,47.7505,20480.0
2023-12-21 14:05:00,48.1,48.11,48.09,48.1,18865.0,47.7505,47.7605,47.7406,47.7505,18865.0
2023-12-21 14:10:00,48.1,48.12,48.09,48.09,46305.0,47.7505,47.7704,47.7406,47.7406,46305.0
2023-12-21 14:15:00,48.09,48.11,48.09,48.11,22768.0,47.7406,47.7605,47.7406,47.7605,22768.0
2023-12-21 14:20:00,48.1,48.1,48.08,48.09,13739.0,47.7505,47.7505,47.7307,47.7406,13739.0
2023-12-21 14:25:00,48.09,48.1,48.08,48.09,17473.0,47.7406,47.7505,47.7307,47.7406,17473.0
2023-12-21 14:30:00,48.1,48.1,48.09,48.09,20859.0,47.7505,47.7505,47.7406,47.7406,20859.0
2023-12-21 14:35:00,48.09,48.11,48.09,48.11,17645.0,47.7406,47.7605,47.7406,47.7605,17645.0
2023-12-21 14:40:00,48.1,48.12,48.1,48.12,11365.0,47.7505,47.7704,47.7505,47.7704,11365.0
2023-12-21 14:45:00,48.12,48.12,48.11,48.12,77994.0,47.7704,47.7704,47.7605,47.7704,77994.0
2023-12-21 14:50:00,48.12,48.13,48.11,48.13,23783.0,47.7704,47.7803,47.7605,47.7803,23783.0
2023-12-21 14:55:00,48.13,48.13,48.1,48.11,65078.0,47.7803,47.7803,47.7505,47.7605,65078.0
2023-12-21 15:00:00,48.12,48.13,48.11,48.11,37673.0,47.7704,47.7803,47.7605,47.7605,37673.0
2023-12-21 15:05:00,48.12,48.12,48.1,48.11,8423.0,47.7704,47.7704,47.7505,47.7605,8423.0
2023-12-21 15:10:00,48.11,48.14,48.11,48.14,26563.0,47.7605,47.7902,47.7605,47.7902,26563.0
2023-12-21 15:15:00,48.14,48.14,48.12,48.13,29575.0,47.7902,47.7902,47.7704,47.7803,29575.0
2023-12-21 15:20:00,48.13,48.15,48.13,48.15,38846.0,47.7803,47.8002,47.7803,47.8002,38846.0
2023-12-21 15:25:00,48.14,48.18,48.14,48.17,67881.0,47.7902,47.83,47.7902,47.82,67881.0
2023-12-21 15:30:00,48.17,48.18,48.16,48.16,56296.0,47.82,47.83,47.8101,47.8101,56296.0
2023-12-21 15:35:00,48.16,48.18,48.16,48.18,20006.0,47.8101,47.83,47.8101,47.83,20006.0
2023-12-21 15:40:00,48.18,48.18,48.16,48.16,94850.0,47.83,47.83,47.8101,47.8101,94850.0
2023-12-21 15:45:00,48.16,48.19,48.16,48.19,106625.0,47.8101,47.8399,47.8101,47.8399,106625.0
2023-12-21 15:50:00,48.19,48.21,48.18,48.2,102455.0,47.8399,47.8597,47.83,47.8498,102455.0
2023-12-21 15:55:00,48.2,48.2,48.17,48.17,142081.0,47.8498,47.8498,47.82,47.82,142081.0
2023-12-22 09:30:00,48.34,48.37,48.26,48.3,173445.0,47.9888,48.0186,47.9094,47.9491,173445.0
2023-12-22 09:35:00,48.3,48.34,48.29,48.34,45932.0,47.9491,47.9888,47.9392,47.9888,45932.0
2023-12-22 09:40:00,48.34,48.38,48.33,48.38,27851.0,47.9888,48.0285,47.9789,48.0285,27851.0
2023-12-22 09:45:00,48.38,48.38,48.34,48.37,49439.0,48.0285,48.0285,47.9888,48.0186,49439.0
2023-12-22 09:50:00,48.37,48.39,48.36,48.36,87140.0,48.0186,48.0384,48.0086,48.0086,87140.0
2023-12-22 09:55:00,48.36,48.36,48.33,48.33,73559.0,48.0086,48.0086,47.9789,47.9789,73559.0
2023-12-22 10:00:00,48.34,48.35,48.3,48.34,49211.0,47.9888,47.9987,47.9491,47.9888,49211.0
2023-12-22 10:05:00,48.34,48.35,48.33,48.35,16066.0,47.9888,47.9987,47.9789,47.9987,16066.0
2023-12-22 10:10:00,48.35,48.37,48.34,48.37,43656.0,47.9987,48.0186,47.9888,48.0186,43656.0
2023-12-22 10:15:00,48.36,48.37,48.34,48.36,17531.0,48.0086,48.0186,47.9888,48.0086,17531.0
2023-12-22 10:20:00,48.35,48.36,48.32,48.33,35938.0,47.9987,48.0086,47.9689,47.9789,35938.0
2023-12-22 10:25:00,48.34,48.34,48.31,48.34,26969.0,47.9888,47.9888,47.959,47.9888,26969.0
2023-12-22 10:30:00,48.34,48.35,48.33,48.34,24394.0,47.9888,47.9987,47.9789,47.9888,24394.0
2023-12-22 10:35:00,48.34,48.34,48.31,48.32,21098.0,47.9888,47.9888,47.959,47.9689,21098.0
2023-12-22 10:40:00,48.32,48.32,48.31,48.32,13525.0,47.9689,47.9689,47.959,47.9689,13525.0
2023-12-22 10:45:00,48.32,48.32,48.3,48.31,15587.0,47.9689,47.9689,47.9491,47.959,15587.0
2023-12-22 10:50:00,48.3,48.31,48.27,48.29,31123.0,47.9491,47.959,47.9193,47.9392,31123.0
2023-12-22 10:55:00,48.29,48.29,48.26,48.28,51845.0,47.9392,47.9392,47.9094,47.9292,51845.0
2023-12-22 11:00:00,48.27,48.29,48.26,48.28,26532.0,47.9193,47.9392,47.9094,47.9292,26532.0
2023-12-22 11:05:00,48.28,48.28,48.25,48.28,62262.0,47.9292,47.9292,47.8994,47.9292,62262.0
2023-12-22 11:10:00,48.28,48.32,48.27,48.32,13907.0,47.9292,47.9689,47.9193,47.9689,13907.0
2023-12-22 11:15:00,48.32,48.33,48.31,48.33,13836.0,47.9689,47.9789,47.959,47.9789,13836.0
2023-12-22 11:20:00,48.33,48.35,48.32,48.34,18842.0,47.9789,47.9987,47.9689,47.9888,18842.0
2023-12-22 11:25:00,48.33,48.38,48.33,48.37,18418.0,47.9789,48.0285,47.9789,48.0186,18418.0
2023-12-22 11:30:00,48.37,48.39,48.36,48.38,19257.0,48.0186,48.0384,48.0086,48.0285,19257.0
2023-12-22 11:35:00,48.38,48.38,48.35,48.36,18124.0,48.0285,48.0285,47.9987,48.0086,18124.0
2023-12-22 11:40:00,48.37,48.37,48.34,48.35,7722.0,48.0186,48.0186,47.9888,47.9987,7722.0
2023-12-22 11:45:00,48.34,48.35,48.31,48.32,43498.0,47.9888,47.9987,47.959,47.9689,43498.0
2023-12-22 11:50:00,48.31,48.34,48.31,48.32,20062.0,47.959,47.9888,47.959,47.9689,20062.0
2023-12-22 11:55:00,48.33,48.34,48.33,48.34,9699.0,47.9789,47.9888,47.9789,47.9888,9699.0
2023-12-22 12:00:00,48.34,48.34,48.33,48.34,9382.0,47.9888,47.9888,47.9789,47.9888,9382.0
2023-12-22 12:05:00,48.34,48.35,48.31,48.32,17890.0,47.9888,47.9987,47.959,47.9689,17890.0
2023-12-22 12:10:00,48.32,48.32,48.3,48.32,16880.0,47.9689,47.9689,47.9491,47.9689,16880.0
2023-12-22 12:15:00,48.31,48.35,48.31,48.35,19249.0,47.959,47.9987,47.959,47.9987,19249.0
2023-12-22 12:20:00,48.35,48.35,48.33,48.34,9992.0,47.9987,47.9987,47.9789,47.9888,9992.0
2023-12-22 12:25:00,48.34,48.35,48.34,48.34,7596.0,47.9888,47.9987,47.9888,47.9888,7596.0
2023-12-22 12:30:00,48.35,48.35,48.34,48.34,5409.0,47.9987,47.9987,47.9888,47.9888,5409.0
2023-12-22 12:35:00,48.34,48.36,48.34,48.36,11539.0,47.9888,48.0086,47.9888,48.0086,11539.0
2023-12-22 12:40:00,48.36,48.37,48.36,48.37,7659.0,48.0086,48.0186,48.0086,48.0186,7659.0
2023-12-22 12:45:00,48.37,48.37,48.36,48.37,6683.0,48.0186,48.0186,48.0086,48.0186,6683.0
2023-12-22 12:50:00,48.37,48.38,48.36,48.38,48511.0,48.0186,48.0285,48.0086,48.0285,48511.0
2023-12-22 12:55:00,48.38,48.38,48.37,48.38,9294.0,48.0285,48.0285,48.0186,48.0285,9294.0
2023-12-22 13:00:00,48.38,48.38,48.37,48.38,4386.0,48.0285,48.0285,48.0186,48.0285,4386.0
2023-12-22 13:05:00,48.38,48.39,48.37,48.38,28848.0,48.0285,48.0384,48.0186,48.0285,28848.0
2023-12-22 13:10:00,48.38,48.38,48.37,48.38,5744.0,48.0285,48.0285,48.0186,48.0285,5744.0
2023-12-22 13:15:00,48.38,48.38,48.35,48.36,13311.0,48.0285,48.0285,47.9987,48.0086,13311.0
2023-12-22 13:20:00,48.36,48.36,48.35,48.36,5060.0,48.0086,48.0086,47.9987,48.0086,5060.0
2023-12-22 13:25:00,48.36,48.36,48.35,48.36,5514.0,48.0086,48.0086,47.9987,48.0086,5514.0
2023-12-22 13:30:00,48.35,48.36,48.34,48.34,11425.0,47.9987,48.0086,47.9888,47.9888,11425.0
2023-12-22 13:35:00,48.34,48.35,48.34,48.34,4300.0,47.9888,47.9987,47.9888,47.9888,4300.0
2023-12-22 13:40:00,48.34,48.34,48.33,48.34,18936.0,47.9888,47.9888,47.9789,47.9888,18936.0
2023-12-22 13:45:00,48.34,48.35,48.34,48.34,9050.0,47.9888,47.9987,47.9888,47.9888,9050.0
2023-12-22 13:50:00,48.34,48.35,48.33,48.34,5398.0,47.9888,47.9987,47.9789,47.9888,5398.0
2023-12-22 13:55:00,48.34,48.34,48.32,48.33,1428.0,47.9888,47.9888,47.9689,47.9789,1428.0
2023-12-22 14:00:00,48.33,48.33,48.3,48.3,8555.0,47.9789,47.9789,47.9491,47.9491,8555.0
2023-12-22 14:05:00,48.3,48.3,48.26,48.28,45619.0,47.9491,47.9491,47.9094,47.9292,45619.0
2023-12-22 14:10:00,48.27,48.28,48.26,48.28,11342.0,47.9193,47.9292,47.9094,47.9292,11342.0
2023-12-22 14:15:00,48.28,48.28,48.25,48.27,16114.0,47.9292,47.9292,47.8994,47.9193,16114.0
2023-12-22 14:20:00,48.26,48.27,48.23,48.24,13079.0,47.9094,47.9193,47.8796,47.8895,13079.0
2023-12-22 14:25:00,48.24,48.25,48.23,48.23,18481.0,47.8895,47.8994,47.8796,47.8796,18481.0
2023-12-22 14:30:00,48.23,48.27,48.22,48.25,28083.0,47.8796,47.9193,47.8697,47.8994,28083.0
2023-12-22 14:35:00,48.25,48.29,48.25,48.28,12208.0,47.8994,47.9392,47.8994,47.9292,12208.0
2023-12-22 14:40:00,48.28,48.31,48.27,48.3,12065.0,47.9292,47.959,47.9193,47.9491,12065.0
2023-12-22 14:45:00,48.31,48.33,48.3,48.32,7909.0,47.959,47.9789,47.9491,47.9689,7909.0
2023-12-22 14:50:00,48.32,48.34,48.31,48.33,12429.0,47.9689,47.9888,47.959,47.9789,12429.0
2023-12-22 14:55:00,48.34,48.35,48.33,48.34,8276.0,47.9888,47.9987,47.9789,47.9888,8276.0
2023-12-22 15:00:00,48.34,48.35,48.33,48.35,14666.0,47.9888,47.9987,47.9789,47.9987,14666.0
2023-12-22 15:05:00,48.35,48.35,48.33,48.34,10915.0,47.9987,47.9987,47.9789,47.9888,10915.0
2023-12-22 15:10:00,48.34,48.35,48.33,48.34,23230.0,47.9888,47.9987,47.9789,47.9888,23230.0
2023-12-22 15:15:00,48.34,48.36,48.34,48.36,53917.0,47.9888,48.0086,47.9888,48.0086,53917.0
2023-12-22 15:20:00,48.36,48.36,48.33,48.34,65292.0,48.0086,48.0086,47.9789,47.9888,65292.0
2023-12-22 15:25:00,48.34,48.36,48.34,48.36,4963.0,47.9888,48.0086,47.9888,48.0086,4963.0
2023-12-22 15:30:00,48.36,48.36,48.32,48.34,33850.0,48.0086,48.0086,47.9689,47.9888,33850.0
2023-12-22 15:35:00,48.34,48.35,48.33,48.34,25578.0,47.9888,47.9987,47.9789,47.9888,25578.0
2023-12-22 15:40:00,48.34,48.35,48.32,48.34,84293.0,47.9888,47.9987,47.9689,47.9888,84293.0
2023-12-22 15:45:00,48.34,48.36,48.33,48.34,51661.0,47.9888,48.0086,47.9789,47.9888,51661.0
2023-12-22 15:50:00,48.34,48.36,48.33,48.36,113641.0,47.9888,48.0086,47.9789,48.0086,113641.0
2023-12-22 15:55:00,48.35,48.36,48.35,48.36,80726.0,47.9987,48.0086,47.9987,48.0086,80726.0
2023-12-26 09:30:00,48.61,48.61,48.51,48.55,107693.0,48.2568,48.2568,48.1576,48.1973,107693.0
2023-12-26 09:35:00,48.55,48.55,48.53,48.55,19488.0,48.1973,48.1973,48.1774,48.1973,19488.0
2023-12-26 09:40:00,48.55,48.58,48.54,48.58,45707.0,48.1973,48.227,48.1873,48.227,45707.0
2023-12-26 09:45:00,48.58,48.58,48.51,48.52,43567.0,48.227,48.227,48.1576,48.1675,43567.0
2023-12-26 09:50:00,48.52,48.53,48.5,48.53,36799.0,48.1675,48.1774,48.1476,48.1774,36799.0
2023-12-26 09:55:00,48.53,48.55,48.52,48.54,38997.0,48.1774,48.1973,48.1675,48.1873,38997.0
2023-12-26 10:00:00,48.55,48.56,48.54,48.55,13619.0,48.1973,48.2072,48.1873,48.1973,13619.0
2023-12-26 10:05:00,48.56,48.58,48.55,48.57,22662.0,48.2072,48.227,48.1973,48.2171,22662.0
2023-12-26 10:10:00,48.58,48.58,48.56,48.57,36716.0,48.227,48.227,48.2072,48.2171,36716.0
2023-12-26 10:15:00,48.57,48.58,48.56,48.57,16622.0,48.2171,48.227,48.2072,48.2171,16622.0
2023-12-26 10:20:00,48.56,48.56,48.53,48.54,24501.0,48.2072,48.2072,48.1774,48.1873,24501.0
2023-12-26 10:25:00,48.54,48.54,48.51,48.52,34726.0,48.1873,48.1873,48.1576,48.1675,34726.0
2023-12-26 10:30:00,48.52,48.56,48.51,48.56,33451.0,48.1675,48.2072,48.1576,48.2072,33451.0
2023-12-26 10:35:00,48.56,48.57,48.54,48.55,26990.0,48.2072,48.2171,48.1873,48.1973,26990.0
2023-12-26 10:40:00,48.54,48.55,48.51,48.53,30812.0,48.1873,48.1973,48.1576,48.1774,30812.0
2023-12-26 10:45:00,48.52,48.53,48.5,48.5,19006.0,48.1675,48.1774,48.1476,48.1476,19006.0
2023-12-26 10:50:00,48.51,48.51,48.48,48.5,47411.0,48.1576,48.1576,48.1278,48.1476,47411.0
2023-12-26 10:55:00,48.5,48.52,48.5,48.51,39443.0,48.1476,48.1675,48.1476,48.1576,39443.0
2023-12-26 11:00:00,48.51,48.51,48.49,48.49,14321.0,48.1576,48.1576,48.1377,48.1377,14321.0
2023-12-26 11:05:00,48.5,48.5,48.49,48.5,13780.0,48.1476,48.1476,48.1377,48.1476,13780.0
2023-12-26 11:10:00,48.5,48.5,48.49,48.5,12566.0,48.1476,48.1476,48.1377,48.1476,12566.0
2023-12-26 11:15:00,48.5,48.5,48.45,48.46,27852.0,48.1476,48.1476,48.098,48.1079,27852.0
2023-12-26 11:20:00,48.46,48.47,48.45,48.47,16690.0,48.1079,48.1178,48.098,48.1178,16690.0
2023-12-26 11:25:00,48.46,48.48,48.45,48.48,29021.0,48.1079,48.1278,48.098,48.1278,29021.0
2023-12-26 11:30:00,48.48,48.48,48.47,48.48,9659.0,48.1278,48.1278,48.1178,48.1278,9659.0
2023-12-26 11:35:00,48.48,48.48,48.47,48.48,9924.0,48.1278,48.1278,48.1178,48.1278,9924.0
2023-12-26 11:40:00,48.48,48.49,48.47,48.47,43259.0,48.1278,48.1377,48.1178,48.1178,43259.0
2023-12-26 11:45:00,48.47,48.47,48.46,48.46,6764.0,48.1178,48.1178,48.1079,48.1079,6764.0
2023-12-26 11:50:00,48.46,48.47,48.45,48.46,19251.0,48.1079,48.1178,48.098,48.1079,19251.0
2023-12-26 11:55:00,48.47,48.47,48.46,48.47,9685.0,48.1178,48.1178,48.1079,48.1178,9685.0
2023-12-26 12:00:00,48.47,48.47,48.46,48.47,8113.0,48.1178,48.1178,48.1079,48.1178,8113.0
2023-12-26 12:05:00,48.47,48.47,48.46,48.47,13031.0,48.1178,48.1178,48.1079,48.1178,13031.0
2023-12-26 12:10:00,48.47,48.48,48.47,48.48,22305.0,48.1178,48.1278,48.1178,48.1278,22305.0
2023-12-26 12:15:00,48.48,48.49,48.47,48.48,19013.0,48.1278,48.1377,48.1178,48.1278,19013.0
2023-12-26 12:20:00,48.48,48.48,48.47,48.48,17498.0,48.1278,48.1278,48.1178,48.1278,17498.0
2023-12-26 12:25:00,48.48,48.49,48.48,48.48,14407.0,48.1278,48.1377,48.1278,48.1278,14407.0
2023-12-26 12:30:00,48.48,48.49,48.48,48.48,7806.0,48.1278,48.1377,48.1278,48.1278,7806.0
2023-12-26 12:35:00,48.48,48.49,48.47,48.47,15056.0,48.1278,48.1377,48.1178,48.1178,15056.0
2023-12-26 12:40:00,48.47,48.48,48.47,48.48,9689.0,48.1178,48.1278,48.1178,48.1278,9689.0
2023-12-26 12:45:00,48.48,48.49,48.47,48.48,20653.0,48.1278,48.1377,48.1178,48.1278,20653.0
2023-12-26 12:50:00,48.48,48.49,48.48,48.48,6263.0,48.1278,48.1377,48.1278,48.1278,6263.0
2023-12-26 12:55:00,48.48,48.49,48.47,48.47,33429.0,48.1278,48.1377,48.1178,48.1178,33429.0
2023-12-26 13:00:00,48.47,48.48,48.47,48.47,12154.0,48.1178,48.1278,48.1178,48.1178,12154.0
2023-12-26 13:05:00,48.47,48.48,48.46,48.47,15232.0,48.1178,48.1278,48.1079,48.1178,15232.0
2023-12-26 13:10:00,48.46,48.48,48.46,48.48,24559.0,48.1079,48.1278,48.1079,48.1278,24559.0
2023-12-26 13:15:00,48.47,48.47,48.46,48.46,27252.0,48.1178,48.1178,48.1079,48.1079,27252.0
2023-12-26 13:20:00,48.46,48.47,48.46,48.47,13445.0,48.1079,48.1178,48.1079,48.1178,13445.0
2023-12-26 13:25:00,48.47,48.47,48.46,48.47,15360.0,48.1178,48.1178,48.1079,48.1178,15360.0
2023-12-26 13:30:00,48.46,48.48,48.46,48.47,22746.0,48.1079,48.1278,48.1079,48.1178,22746.0
2023-12-26 13:35:00,48.48,48.48,48.46,48.47,14146.0,48.1278,48.1278,48.1079,48.1178,14146.0
2023-12-26 13:40:00,48.46,48.47,48.46,48.46,13683.0,48.1079,48.1178,48.1079,48.1079,13683.0
2023-12-26 13:45:00,48.47,48.47,48.46,48.47,9690.0,48.1178,48.1178,48.1079,48.1178,9690.0
2023-12-26 13:50:00,48.46,48.47,48.46,48.47,14640.0,48.1079,48.1178,48.1079,48.1178,14640.0
2023-12-26 13:55:00,48.47,48.47,48.46,48.46,7349.0,48.1178,48.1178,48.1079,48.1079,7349.0
2023-12-26 14:00:00,48.46,48.48,48.46,48.48,19027.0,48.1079,48.1278,48.1079,48.1278,19027.0
2023-12-26 14:05:00,48.48,48.48,48.47,48.48,5516.0,48.1278,48.1278,48.1178,48.1278,5516.0
2023-12-26 14:10:00,48.48,48.49,48.47,48.48,10787.0,48.1278,48.1377,48.1178,48.1278,10787.0
2023-12-26 14:15:00,48.48,48.48,48.47,48.48,10347.0,48.1278,48.1278,48.1178,48.1278,10347.0
2023-12-26 14:20:00,48.47,48.48,48.47,48.47,11687.0,48.1178,48.1278,48.1178,48.1178,11687.0
2023-12-26 14:25:00,48.48,48.48,48.47,48.47,9935.0,48.1278,48.1278,48.1178,48.1178,9935.0
2023-12-26 14:30:00,48.47,48.48,48.47,48.47,9759.0,48.1178,48.1278,48.1178,48.1178,9759.0
2023-12-26 14:35:00,48.48,48.48,48.47,48.48,7040.0,48.1278,48.1278,48.1178,48.1278,7040.0
2023-12-26 14:40:00,48.47,48.48,48.46,48.46,20084.0,48.1178,48.1278,48.1079,48.1079,20084.0
2023-12-26 14:45:00,48.46,48.47,48.45,48.47,18225.0,48.1079,48.1178,48.098,48.1178,18225.0
2023-12-26 14:50:00,48.47,48.47,48.46,48.47,9660.0,48.1178,48.1178,48.1079,48.1178,9660.0
2023-12-26 14:55:00,48.47,48.49,48.46,48.48,23029.0,48.1178,48.1377,48.1079,48.1278,23029.0
2023-12-26 15:00:00,48.48,48.49,48.48,48.48,14728.0,48.1278,48.1377,48.1278,48.1278,14728.0
2023-12-26 15:05:00,48.49,48.5,48.48,48.5,21118.0,48.1377,48.1476,48.1278,48.1476,21118.0
2023-12-26 15:10:00,48.5,48.5,48.49,48.5,9841.0,48.1476,48.1476,48.1377,48.1476,9841.0
2023-12-26 15:15:00,48.5,48.5,48.49,48.49,15862.0,48.1476,48.1476,48.1377,48.1377,15862.0
2023-12-26 15:20:00,48.49,48.52,48.49,48.52,45609.0,48.1377,48.1675,48.1377,48.1675,45609.0
2023-12-26 15:25:00,48.52,48.53,48.51,48.53,38283.0,48.1675,48.1774,48.1576,48.1774,38283.0
2023-12-26 15:30:00,48.53,48.53,48.52,48.53,21698.0,48.1774,48.1774,48.1675,48.1774,21698.0
2023-12-26 15:35:00,48.53,48.54,48.52,48.53,223730.0,48.1774,48.1873,48.1675,48.1774,223730.0
2023-12-26 15:40:00,48.53,48.53,48.52,48.53,10300.0,48.1774,48.1774,48.1675,48.1774,10300.0
2023-12-26 15:45:00,48.53,48.54,48.52,48.54,25240.0,48.1774,48.1873,48.1675,48.1873,25240.0
2023-12-26 15:50:00,48.54,48.54,48.52,48.52,56206.0,48.1873,48.1873,48.1675,48.1675,56206.0
2023-12-26 15:55:00,48.53,48.53,48.52,48.53,106313.0,48.1774,48.1774,48.1675,48.1774,106313.0
2023-12-27 09:30:00,48.9,48.92,48.77,48.8,85409.0,48.5447,48.5646,48.4157,48.4454,85409.0
2023-12-27 09:35:00,48.8,48.84,48.79,48.82,78041.0,48.4454,48.4852,48.4355,48.4653,78041.0
2023-12-27 09:40:00,48.82,48.85,48.81,48.84,51692.0,48.4653,48.4951,48.4554,48.4852,51692.0
2023-12-27 09:45:00,48.85,48.86,48.84,48.85,41132.0,48.4951,48.505,48.4852,48.4951,41132.0
2023-12-27 09:50:00,48.85,48.88,48.85,48.87,38178.0,48.4951,48.5249,48.4951,48.5149,38178.0
2023-12-27 09:55:00,48.87,48.87,48.84,48.84,14256.0,48.5149,48.5149,48.4852,48.4852,14256.0
2023-12-27 10:00:00,48.84,48.86,48.84,48.85,28024.0,48.4852,48.505,48.4852,48.4951,28024.0
2023-12-27 10:05:00,48.86,48.86,48.83,48.84,31751.0,48.505,48.505,48.4752,48.4852,31751.0
2023-12-27 10:10:00,48.84,48.84,48.8,48.81,63378.0,48.4852,48.4852,48.4454,48.4554,63378.0
2023-12-27 10:15:00,48.81,48.83,48.81,48.83,34206.0,48.4554,48.4752,48.4554,48.4752,34206.0
2023-12-27 10:20:00,48.83,48.84,48.82,48.84,25327.0,48.4752,48.4852,48.4653,48.4852,25327.0
2023-12-27 10:25:00,48.84,48.86,48.84,48.85,53268.0,48.4852,48.505,48.4852,48.4951,53268.0
2023-12-27 10:30:00,48.86,48.86,48.82,48.82,40665.0,48.505,48.505,48.4653,48.4653,40665.0
2023-12-27 10:35:00,48.82,48.82,48.8,48.8,21059.0,48.4653,48.4653,48.4454,48.4454,21059.0
2023-12-27 10:40:00,48.81,48.81,48.78,48.79,27628.0,48.4554,48.4554,48.4256,48.4355,27628.0
2023-12-27 10:45:00,48.78,48.78,48.77,48.77,16813.0,48.4256,48.4256,48.4157,48.4157,16813.0
2023-12-27 10:50:00,48.77,48.81,48.76,48.8,47554.0,48.4157,48.4554,48.4057,48.4454,47554.0
2023-12-27 10:55:00,48.8,48.81,48.8,48.81,17900.0,48.4454,48.4554,48.4454,48.4554,17900.0
2023-12-27 11:00:00,48.81,48.81,48.79,48.79,44323.0,48.4554,48.4554,48.4355,48.4355,44323.0
2023-12-27 11:05:00,48.8,48.81,48.79,48.8,29439.0,48.4454,48.4554,48.4355,48.4454,29439.0
2023-12-27 11:10:00,48.81,48.81,48.79,48.8,17046.0,48.4554,48.4554,48.4355,48.4454,17046.0
2023-12-27 11:15:00,48.8,48.82,48.8,48.82,16567.0,48.4454,48.4653,48.4454,48.4653,16567.0
2023-12-27 11:20:00,48.81,48.82,48.8,48.8,20858.0,48.4554,48.4653,48.4454,48.4454,20858.0
2023-12-27 11:25:00,48.8,48.81,48.79,48.8,22803.0,48.4454,48.4554,48.4355,48.4454,22803.0
2023-12-27 11:30:00,48.8,48.81,48.79,48.8,23566.0,48.4454,48.4554,48.4355,48.4454,23566.0
2023-12-27 11:35:00,48.8,48.81,48.8,48.8,10712.0,48.4454,48.4554,48.4454,48.4454,10712.0
2023-12-27 11:40:00,48.81,48.84,48.8,48.83,55104.0,48.4554,48.4852,48.4454,48.4752,55104.0
2023-12-27 11:45:00,48.83,48.83,48.81,48.82,43024.0,48.4752,48.4752,48.4554,48.4653,43024.0
2023-12-27 11:50:00,48.81,48.82,48.8,48.8,13284.0,48.4554,48.4653,48.4454,48.4454,13284.0
2023-12-27 11:55:00,48.8,48.82,48.8,48.82,27099.0,48.4454,48.4653,48.4454,48.4653,27099.0
2023-12-27 12:00:00,48.81,48.83,48.81,48.83,18959.0,48.4554,48.4752,48.4554,48.4752,18959.0
2023-12-27 12:05:00,48.82,48.83,48.82,48.83,10045.0,48.4653,48.4752,48.4653,48.4752,10045.0
2023-12-27 12:10:00,48.83,48.84,48.82,48.84,22435.0,48.4752,48.4852,48.4653,48.4852,22435.0
2023-12-27 12:15:00,48.84,48.84,48.83,48.84,5699.0,48.4852,48.4852,48.4752,48.4852,5699.0
2023-12-27 12:20:00,48.83,48.85,48.83,48.84,31749.0,48.4752,48.4951,48.4752,48.4852,31749.0
2023-12-27 12:25:00,48.84,48.84,48.83,48.83,13803.0,48.4852,48.4852,48.4752,48.4752,13803.0
2023-12-27 12:30:00,48.83,48.84,48.83,48.84,10814.0,48.4752,48.4852,48.4752,48.4852,10814.0
2023-12-27 12:35:00,48.84,48.84,48.82,48.83,37318.0,48.4852,48.4852,48.4653,48.4752,37318.0
2023-12-27 12:40:00,48.83,48.83,48.8,48.81,25872.0,48.4752,48.4752,48.4454,48.4554,25872.0
2023-12-27 12:45:00,48.82,48.83,48.81,48.82,10903.0,48.4653,48.4752,48.4554,48.4653,10903.0
2023-12-27 12:50:00,48.83,48.83,48.82,48.83,8301.0,48.4752,48.4752,48.4653,48.4752,8301.0
2023-12-27 12:55:00,48.83,48.84,48.82,48.84,37682.0,48.4752,48.4852,48.4653,48.4852,37682.0
2023-12-27 13:00:00,48.83,48.86,48.83,48.85,17232.0,48.4752,48.505,48.4752,48.4951,17232.0
2023-12-27 13:05:00,48.86,48.88,48.85,48.86,57723.0,48.505,48.5249,48.4951,48.505,57723.0
2023-12-27 13:10:00,48.86,48.88,48.86,48.87,33732.0,48.505,48.5249,48.505,48.5149,33732.0
2023-12-27 13:15:00,48.87,48.87,48.85,48.86,16228.0,48.5149,48.5149,48.4951,48.505,16228.0
2023-12-27 13:20:00,48.86,48.86,48.85,48.86,7869.0,48.505,48.505,48.4951,48.505,7869.0
2023-12-27 13:25:00,48.85,48.86,48.85,48.86,14011.0,48.4951,48.505,48.4951,48.505,14011.0
2023-12-27 13:30:00,48.86,48.86,48.84,48.84,22433.0,48.505,48.505,48.4852,48.4852,22433.0
2023-12-27 13:35:00,48.84,48.85,48.82,48.83,27982.0,48.4852,48.4951,48.4653,48.4752,27982.0
2023-12-27 13:40:00,48.83,48.85,48.83,48.84,19614.0,48.4752,48.4951,48.4752,48.4852,19614.0
2023-12-27 13:45:00,48.85,48.86,48.85,48.86,11221.0,48.4951,48.505,48.4951,48.505,11221.0
2023-12-27 13:50:00,48.86,48.86,48.85,48.85,15315.0,48.505,48.505,48.4951,48.4951,15315.0
2023-12-27 13:55:00,48.85,48.86,48.85,48.85,12545.0,48.4951,48.505,48.4951,48.4951,12545.0
2023-12-27 14:00:00,48.85,48.85,48.8,48.8,52801.0,48.4951,48.4951,48.4454,48.4454,52801.0
2023-12-27 14:05:00,48.8,48.82,48.79,48.81,18539.0,48.4454,48.4653,48.4355,48.4554,18539.0
2023-12-27 14:10:00,48.81,48.82,48.8,48.8,25546.0,48.4554,48.4653,48.4454,48.4454,25546.0
2023-12-27 14:15:00,48.8,48.83,48.8,48.83,34135.0,48.4454,48.4752,48.4454,48.4752,34135.0
2023-12-27 14:20:00,48.83,48.84,48.82,48.83,33962.0,48.4752,48.4852,48.4653,48.4752,33962.0
2023-12-27 14:25:00,48.83,48.83,48.81,48.82,20543.0,48.4752,48.4752,48.4554,48.4653,20543.0
2023-12-27 14:30:00,48.82,48.83,48.81,48.83,32039.0,48.4653,48.4752,48.4554,48.4752,32039.0
2023-12-27 14:35:00,48.82,48.83,48.81,48.82,20935.0,48.4653,48.4752,48.4554,48.4653,20935.0
2023-12-27 14:40:00,48.82,48.82,48.8,48.8,9577.0,48.4653,48.4653,48.4454,48.4454,9577.0
2023-12-27 14:45:00,48.8,48.81,48.8,48.8,21556.0,48.4454,48.4554,48.4454,48.4454,21556.0
2023-12-27 14:50:00,48.8,48.81,48.79,48.8,15560.0,48.4454,48.4554,48.4355,48.4454,15560.0
2023-12-27 14:55:00,48.8,48.81,48.79,48.8,29466.0,48.4454,48.4554,48.4355,48.4454,29466.0
2023-12-27 15:00:00,48.8,48.82,48.8,48.81,27072.0,48.4454,48.4653,48.4454,48.4554,27072.0
2023-12-27 15:05:00,48.82,48.82,48.81,48.81,31003.0,48.4653,48.4653,48.4554,48.4554,31003.0
2023-12-27 15:10:00,48.81,48.82,48.81,48.82,17737.0,48.4554,48.4653,48.4554,48.4653,17737.0
2023-12-27 15:15:00,48.82,48.82,48.81,48.82,16426.0,48.4653,48.4653,48.4554,48.4653,16426.0
2023-12-27 15:20:00,48.82,48.82,48.81,48.81,25131.0,48.4653,48.4653,48.4554,48.4554,25131.0
2023-12-27 15:25:00,48.81,48.81,48.8,48.81,20571.0,48.4554,48.4554,48.4454,48.4554,20571.0
2023-12-27 15:30:00,48.8,48.81,48.8,48.8,31317.0,48.4454,48.4554,48.4454,48.4454,31317.0
2023-12-27 15:35:00,48.8,48.81,48.8,48.8,13827.0,48.4454,48.4554,48.4454,48.4454,13827.0
2023-12-27 15:40:00,48.8,48.81,48.8,48.8,37636.0,48.4454,48.4554,48.4454,48.4454,37636.0
2023-12-27 15:45:00,48.8,48.81,48.8,48.8,37970.0,48.4454,48.4554,48.4454,48.4454,37970.0
2023-12-27 15:50:00,48.8,48.81,48.8,48.81,57695.0,48.4454,48.4554,48.4454,48.4554,57695.0
2023-12-27 15:55:00,48.8,48.86,48.8,48.85,144200.0,48.4454,48.505,48.4454,48.4951,144200.0
2023-12-28 09:30:00,49.04,49.07,49.0,49.03,137210.0,48.6837,48.7135,48.644,48.6738,137210.0
2023-12-28 09:35:00,49.04,49.09,49.03,49.08,76206.0,48.6837,48.7333,48.6738,48.7234,76206.0
2023-12-28 09:40:00,49.09,49.1,49.06,49.07,40116.0,48.7333,48.7433,48.7036,48.7135,40116.0
2023-12-28 09:45:00,49.07,49.1,49.06,49.09,31685.0,48.7135,48.7433,48.7036,48.7333,31685.0
2023-12-28 09:50:00,49.09,49.1,49.07,49.09,18037.0,48.7333,48.7433,48.7135,48.7333,18037.0
2023-12-28 09:55:00,49.09,49.09,49.07,49.08,30064.0,48.7333,48.7333,48.7135,48.7234,30064.0
2023-12-28 10:00:00,49.08,49.1,49.07,49.09,35511.0,48.7234,48.7433,48.7135,48.7333,35511.0
2023-12-28 10:05:00,49.08,49.09,49.06,49.08,19359.0,48.7234,48.7333,48.7036,48.7234,19359.0
2023-12-28 10:10:00,49.08,49.1,49.07,49.09,79791.0,48.7234,48.7433,48.7135,48.7333,79791.0
2023-12-28 10:15:00,49.09,49.09,49.08,49.09,20374.0,48.7333,48.7333,48.7234,48.7333,20374.0
2023-12-28 10:20:00,49.09,49.09,49.08,49.09,20016.0,48.7333,48.7333,48.7234,48.7333,20016.0
2023-12-28 10:25:00,49.08,49.09,49.08,49.09,27091.0,48.7234,48.7333,48.7234,48.7333,27091.0
2023-12-28 10:30:00,49.09,49.09,49.08,49.09,11186.0,48.7333,48.7333,48.7234,48.7333,11186.0
2023-12-28 10:35:00,49.09,49.09,49.08,49.09,9180.0,48.7333,48.7333,48.7234,48.7333,9180.0
2023-12-28 10:40:00,49.09,49.1,49.08,49.08,171495.0,48.7333,48.7433,48.7234,48.7234,171495.0
2023-12-28 10:45:00,49.08,49.09,49.07,49.09,41076.0,48.7234,48.7333,48.7135,48.7333,41076.0
2023-12-28 10:50:00,49.09,49.1,49.08,49.09,41792.0,48.7333,48.7433,48.7234,48.7333,41792.0
2023-12-28 10:55:00,49.09,49.1,49.07,49.1,65329.0,48.7333,48.7433,48.7135,48.7433,65329.0
2023-12-28 11:00:00,49.1,49.1,49.08,49.09,21496.0,48.7433,48.7433,48.7234,48.7333,21496.0
2023-12-28 11:05:00,49.09,49.09,49.07,49.09,22820.0,48.7333,48.7333,48.7135,48.7333,22820.0
2023-12-28 11:10:00,49.09,49.1,49.08,49.09,31189.0,48.7333,48.7433,48.7234,48.7333,31189.0
2023-12-28 11:15:00,49.08,49.08,49.04,49.05,84476.0,48.7234,48.7234,48.6837,48.6936,84476.0
2023-12-28 11:20:00,49.05,49.06,49.04,49.05,10669.0,48.6936,48.7036,48.6837,48.6936,10669.0
2023-12-28 11:25:00,49.05,49.05,49.03,49.03,39885.0,48.6936,48.6936,48.6738,48.6738,39885.0
2023-12-28 11:30:00,49.03,49.03,49.0,49.03,34259.0,48.6738,48.6738,48.644,48.6738,34259.0
2023-12-28 11:35:00,49.03,49.03,49.01,49.03,16881.0,48.6738,48.6738,48.6539,48.6738,16881.0
2023-12-28 11:40:00,49.03,49.04,49.02,49.03,16622.0,48.6738,48.6837,48.6639,48.6738,16622.0
2023-12-28 11:45:00,49.03,49.04,49.02,49.04,18152.0,48.6738,48.6837,48.6639,48.6837,18152.0
2023-12-28 11:50:00,49.03,49.04,49.02,49.03,12062.0,48.6738,48.6837,48.6639,48.6738,12062.0
2023-12-28 11:55:00,49.03,49.03,49.01,49.02,19391.0,48.6738,48.6738,48.6539,48.6639,19391.0
2023-12-28 12:00:00,49.02,49.04,49.01,49.03,15168.0,48.6639,48.6837,48.6539,48.6738,15168.0
2023-12-28 12:05:00,49.04,49.05,49.03,49.04,19498.0,48.6837,48.6936,48.6738,48.6837,19498.0
2023-12-28 12:10:00,49.04,49.05,49.02,49.04,50193.0,48.6837,48.6936,48.6639,48.6837,50193.0
2023-12-28 12:15:00,49.04,49.06,49.04,49.05,26169.0,48.6837,48.7036,48.6837,48.6936,26169.0
2023-12-28 12:20:00,49.05,49.05,49.04,49.05,13473.0,48.6936,48.6936,48.6837,48.6936,13473.0
2023-12-28 12:25:00,49.04,49.05,49.04,49.04,12816.0,48.6837,48.6936,48.6837,48.6837,12816.0
2023-12-28 12:30:00,49.04,49.06,49.04,49.05,16196.0,48.6837,48.7036,48.6837,48.6936,16196.0
2023-12-28 12:35:00,49.05,49.06,49.05,49.05,10720.0,48.6936,48.7036,48.6936,48.6936,10720.0
2023-12-28 12:40:00,49.06,49.06,49.05,49.06,8577.0,48.7036,48.7036,48.6936,48.7036,8577.0
2023-12-28 12:45:00,49.05,49.06,49.03,49.04,21207.0,48.6936,48.7036,48.6738,48.6837,21207.0
2023-12-28 12:50:00,49.04,49.04,49.02,49.04,14011.0,48.6837,48.6837,48.6639,48.6837,14011.0
2023-12-28 12:55:00,49.04,49.05,49.04,49.05,15920.0,48.6837,48.6936,48.6837,48.6936,15920.0
2023-12-28 13:00:00,49.04,49.05,49.01,49.01,26900.0,48.6837,48.6936,48.6539,48.6539,26900.0
2023-12-28 13:05:00,49.02,49.03,49.0,49.03,20100.0,48.6639,48.6738,48.644,48.6738,20100.0
2023-12-28 13:10:00,49.03,49.04,49.02,49.02,28432.0,48.6738,48.6837,48.6639,48.6639,28432.0
2023-12-28 13:15:00,49.03,49.04,49.02,49.04,19884.0,48.6738,48.6837,48.6639,48.6837,19884.0
2023-12-28 13:20:00,49.04,49.04,49.03,49.04,8478.0,48.6837,48.6837,48.6738,48.6837,8478.0
2023-12-28 13:25:00,49.04,49.04,49.03,49.03,14133.0,48.6837,48.6837,48.6738,48.6738,14133.0
2023-12-28 13:30:00,49.03,49.04,49.02,49.03,14012.0,48.6738,48.6837,48.6639,48.6738,14012.0
2023-12-28 13:35:00,49.02,49.04,49.02,49.04,23691.0,48.6639,48.6837,48.6639,48.6837,23691.0
2023-12-28 13:40:00,49.04,49.05,49.02,49.02,18372.0,48.6837,48.6936,48.6639,48.6639,18372.0
2023-12-28 13:45:00,49.02,49.03,49.01,49.03,21076.0,48.6639,48.6738,48.6539,48.6738,21076.0
2023-12-28 13:50:00,49.03,49.04,49.02,49.04,10896.0,48.6738,48.6837,48.6639,48.6837,10896.0
2023-12-28 13:55:00,49.03,49.04,49.02,49.03,11957.0,48.6738,48.6837,48.6639,48.6738,11957.0
2023-12-28 14:00:00,49.03,49.05,49.02,49.05,36695.0,48.6738,48.6936,48.6639,48.6936,36695.0
2023-12-28 14:05:00,49.04,49.05,49.03,49.04,24405.0,48.6837,48.6936,48.6738,48.6837,24405.0
2023-12-28 14:10:00,49.03,49.04,49.02,49.03,19135.0,48.6738,48.6837,48.6639,48.6738,19135.0
2023-12-28 14:15:00,49.02,49.03,49.02,49.03,13788.0,48.6639,48.6738,48.6639,48.6738,13788.0
2023-12-28 14:20:00,49.03,49.03,49.02,49.03,9399.0,48.6738,48.6738,48.6639,48.6738,9399.0
2023-12-28 14:25:00,49.03,49.03,49.02,49.03,8452.0,48.6738,48.6738,48.6639,48.6738,8452.0
2023-12-28 14:30:00,49.03,49.04,49.02,49.03,24323.0,48.6738,48.6837,48.6639,48.6738,24323.0
2023-12-28 14:35:00,49.03,49.04,49.02,49.03,21320.0,48.6738,48.6837,48.6639,48.6738,21320.0
2023-12-28 14:40:00,49.03,49.04,49.02,49.04,17052.0,48.6738,48.6837,48.6639,48.6837,17052.0
2023-12-28 14:45:00,49.03,49.04,49.02,49.04,21705.0,48.6738,48.6837,48.6639,48.6837,21705.0
2023-12-28 14:50:00,49.04,49.05,49.03,49.05,12332.0,48.6837,48.6936,48.6738,48.6936,12332.0
2023-12-28 14:55:00,49.05,49.05,49.04,49.05,10471.0,48.6936,48.6936,48.6837,48.6936,10471.0
2023-12-28 15:00:00,49.05,49.05,49.04,49.05,10433.0,48.6936,48.6936,48.6837,48.6936,10433.0
2023-12-28 15:05:00,49.04,49.05,49.03,49.05,44683.0,48.6837,48.6936,48.6738,48.6936,44683.0
2023-12-28 15:10:00,49.05,49.05,49.03,49.04,31205.0,48.6936,48.6936,48.6738,48.6837,31205.0
2023-12-28 15:15:00,49.05,49.06,49.03,49.06,39733.0,48.6936,48.7036,48.6738,48.7036,39733.0
2023-12-28 15:20:00,49.06,49.06,49.05,49.05,62294.0,48.7036,48.7036,48.6936,48.6936,62294.0
2023-12-28 15:25:00,49.05,49.06,49.05,49.05,15462.0,48.6936,48.7036,48.6936,48.6936,15462.0
2023-12-28 15:30:00,49.05,49.06,49.05,49.05,30248.0,48.6936,48.7036,48.6936,48.6936,30248.0
2023-12-28 15:35:00,49.05,49.07,49.05,49.07,28865.0,48.6936,48.7135,48.6936,48.7135,28865.0
2023-12-28 15:40:00,49.07,49.07,49.05,49.05,88053.0,48.7135,48.7135,48.6936,48.6936,88053.0
2023-12-28 15:45:00,49.06,49.06,49.05,49.06,30313.0,48.7036,48.7036,48.6936,48.7036,30313.0
2023-12-28 15:50:00,49.06,49.06,49.03,49.04,58176.0,48.7036,48.7036,48.6738,48.6837,58176.0
2023-12-28 15:55:00,49.04,49.04,49.02,49.03,133814.0,48.6837,48.6837,48.6639,48.6738,133814.0
2023-12-29 09:30:00,48.89,48.91,48.8,48.91,168453.0,48.5348,48.5547,48.4454,48.5547,168453.0
2023-12-29 09:35:00,48.91,48.93,48.89,48.92,174472.0,48.5547,48.5745,48.5348,48.5646,174472.0
2023-12-29 09:40:00,48.91,48.92,48.88,48.91,17853.0,48.5547,48.5646,48.5249,48.5547,17853.0
2023-12-29 09:45:00,48.91,48.93,48.9,48.91,163351.0,48.5547,48.5745,48.5447,48.5547,163351.0
2023-12-29 09:50:00,48.92,48.92,48.88,48.91,104912.0,48.5646,48.5646,48.5249,48.5547,104912.0
2023-12-29 09:55:00,48.92,48.93,48.91,48.93,54553.0,48.5646,48.5745,48.5547,48.5745,54553.0
2023-12-29 10:00:00,48.93,48.94,48.91,48.93,94985.0,48.5745,48.5844,48.5547,48.5745,94985.0
2023-12-29 10:05:00,48.93,48.93,48.9,48.9,32127.0,48.5745,48.5745,48.5447,48.5447,32127.0
2023-12-29 10:10:00,48.9,48.91,48.87,48.88,51794.0,48.5447,48.5547,48.5149,48.5249,51794.0
2023-12-29 10:15:00,48.87,48.88,48.85,48.88,70396.0,48.5149,48.5249,48.4951,48.5249,70396.0
2023-12-29 10:20:00,48.88,48.89,48.85,48.89,112530.0,48.5249,48.5348,48.4951,48.5348,112530.0
2023-12-29 10:25:00,48.89,48.94,48.88,48.92,64199.0,48.5348,48.5844,48.5249,48.5646,64199.0
2023-12-29 10:30:00,48.91,48.92,48.88,48.88,19513.0,48.5547,48.5646,48.5249,48.5249,19513.0
2023-12-29 10:35:00,48.88,48.89,48.87,48.89,26282.0,48.5249,48.5348,48.5149,48.5348,26282.0
2023-12-29 10:40:00,48.89,48.9,48.85,48.87,27033.0,48.5348,48.5447,48.4951,48.5149,27033.0
2023-12-29 10:45:00,48.86,48.87,48.82,48.83,35600.0,48.505,48.5149,48.4653,48.4752,35600.0
2023-12-29 10:50:00,48.83,48.84,48.79,48.8,28936.0,48.4752,48.4852,48.4355,48.4454,28936.0
2023-12-29 10:55:00,48.8,48.8,48.78,48.78,27938.0,48.4454,48.4454,48.4256,48.4256,27938.0
2023-12-29 11:00:00,48.78,48.8,48.77,48.78,15461.0,48.4256,48.4454,48.4157,48.4256,15461.0
2023-12-29 11:05:00,48.77,48.79,48.76,48.78,28736.0,48.4157,48.4355,48.4057,48.4256,28736.0
2023-12-29 11:10:00,48.78,48.79,48.76,48.77,51156.0,48.4256,48.4355,48.4057,48.4157,51156.0
2023-12-29 11:15:00,48.77,48.78,48.75,48.77,28119.0,48.4157,48.4256,48.3958,48.4157,28119.0
2023-12-29 11:20:00,48.78,48.78,48.74,48.75,34415.0,48.4256,48.4256,48.3859,48.3958,34415.0
2023-12-29 11:25:00,48.75,48.75,48.73,48.73,33114.0,48.3958,48.3958,48.376,48.376,33114.0
2023-12-29 11:30:00,48.73,48.76,48.73,48.76,21701.0,48.376,48.4057,48.376,48.4057,21701.0
2023-12-29 11:35:00,48.77,48.77,48.76,48.77,8865.0,48.4157,48.4157,48.4057,48.4157,8865.0
2023-12-29 11:40:00,48.76,48.77,48.76,48.77,8528.0,48.4057,48.4157,48.4057,48.4157,8528.0
2023-12-29 11:45:00,48.77,48.77,48.76,48.77,15262.0,48.4157,48.4157,48.4057,48.4157,15262.0
2023-12-29 11:50:00,48.77,48.77,48.74,48.76,25371.0,48.4157,48.4157,48.3859,48.4057,25371.0
2023-12-29 11:55:00,48.76,48.77,48.75,48.77,14667.0,48.4057,48.4157,48.3958,48.4157,14667.0
2023-12-29 12:00:00,48.77,48.78,48.76,48.78,40286.0,48.4157,48.4256,48.4057,48.4256,40286.0
2023-12-29 12:05:00,48.77,48.77,48.75,48.77,14875.0,48.4157,48.4157,48.3958,48.4157,14875.0
2023-12-29 12:10:00,48.77,48.78,48.76,48.77,24830.0,48.4157,48.4256,48.4057,48.4157,24830.0
2023-12-29 12:15:00,48.76,48.77,48.76,48.77,33458.0,48.4057,48.4157,48.4057,48.4157,33458.0
2023-12-29 12:20:00,48.77,48.78,48.75,48.77,51479.0,48.4157,48.4256,48.3958,48.4157,51479.0
2023-12-29 12:25:00,48.76,48.77,48.75,48.77,15784.0,48.4057,48.4157,48.3958,48.4157,15784.0
2023-12-29 12:30:00,48.77,48.79,48.76,48.78,18798.0,48.4157,48.4355,48.4057,48.4256,18798.0
2023-12-29 12:35:00,48.77,48.79,48.76,48.79,15640.0,48.4157,48.4355,48.4057,48.4355,15640.0
2023-12-29 12:40:00,48.78,48.79,48.78,48.79,16849.0,48.4256,48.4355,48.4256,48.4355,16849.0
2023-12-29 12:45:00,48.79,48.8,48.78,48.78,24438.0,48.4355,48.4454,48.4256,48.4256,24438.0
2023-12-29 12:50:00,48.78,48.79,48.78,48.79,6349.0,48.4256,48.4355,48.4256,48.4355,6349.0
2023-12-29 12:55:00,48.79,48.8,48.78,48.79,82414.0,48.4355,48.4454,48.4256,48.4355,82414.0
2023-12-29 13:00:00,48.79,48.79,48.77,48.79,16617.0,48.4355,48.4355,48.4157,48.4355,16617.0
2023-12-29 13:05:00,48.79,48.8,48.78,48.79,13119.0,48.4355,48.4454,48.4256,48.4355,13119.0
2023-12-29 13:10:00,48.79,48.81,48.79,48.8,25829.0,48.4355,48.4554,48.4355,48.4454,25829.0
2023-12-29 13:15:00,48.8,48.8,48.77,48.78,20483.0,48.4454,48.4454,48.4157,48.4256,20483.0
2023-12-29 13:20:00,48.78,48.79,48.77,48.77,54686.0,48.4256,48.4355,48.4157,48.4157,54686.0
2023-12-29 13:25:00,48.78,48.79,48.76,48.76,313315.0,48.4256,48.4355,48.4057,48.4057,313315.0
2023-12-29 13:30:00,48.76,48.78,48.76,48.77,10048.0,48.4057,48.4256,48.4057,48.4157,10048.0
2023-12-29 13:35:00,48.77,48.78,48.76,48.78,20638.0,48.4157,48.4256,48.4057,48.4256,20638.0
2023-12-29 13:40:00,48.77,48.79,48.76,48.78,22430.0,48.4157,48.4355,48.4057,48.4256,22430.0
2023-12-29 13:45:00,48.78,48.79,48.77,48.79,15436.0,48.4256,48.4355,48.4157,48.4355,15436.0
2023-12-29 13:50:00,48.79,48.79,48.77,48.77,8705.0,48.4355,48.4355,48.4157,48.4157,8705.0
2023-12-29 13:55:00,48.77,48.79,48.76,48.78,9651.0,48.4157,48.4355,48.4057,48.4256,9651.0
2023-12-29 14:00:00,48.79,48.8,48.78,48.78,19335.0,48.4355,48.4454,48.4256,48.4256,19335.0
2023-12-29 14:05:00,48.78,48.8,48.78,48.79,30120.0,48.4256,48.4454,48.4256,48.4355,30120.0
2023-12-29 14:10:00,48.79,48.79,48.78,48.79,7817.0,48.4355,48.4355,48.4256,48.4355,7817.0
2023-12-29 14:15:00,48.79,48.81,48.78,48.8,10381.0,48.4355,48.4554,48.4256,48.4454,10381.0
2023-12-29 14:20:00,48.8,48.81,48.79,48.8,9537.0,48.4454,48.4554,48.4355,48.4454,9537.0
2023-12-29 14:25:00,48.8,48.81,48.79,48.8,16948.0,48.4454,48.4554,48.4355,48.4454,16948.0
2023-12-29 14:30:00,48.8,48.82,48.8,48.82,14570.0,48.4454,48.4653,48.4454,48.4653,14570.0
2023-12-29 14:35:00,48.81,48.82,48.81,48.82,7340.0,48.4554,48.4653,48.4554,48.4653,7340.0
2023-12-29 14:40:00,48.82,48.82,48.81,48.82,16963.0,48.4653,48.4653,48.4554,48.4653,16963.0
2023-12-29 14:45:00,48.82,48.84,48.81,48.83,18481.0,48.4653,48.4852,48.4554,48.4752,18481.0
2023-12-29 14:50:00,48.84,48.84,48.82,48.83,16991.0,48.4852,48.4852,48.4653,48.4752,16991.0
2023-12-29 14:55:00,48.83,48.84,48.82,48.83,20461.0,48.4752,48.4852,48.4653,48.4752,20461.0
2023-12-29 15:00:00,48.83,48.83,48.81,48.82,22298.0,48.4752,48.4752,48.4554,48.4653,22298.0
2023-12-29 15:05:00,48.82,48.85,48.81,48.84,29271.0,48.4653,48.4951,48.4554,48.4852,29271.0
2023-12-29 15:10:00,48.85,48.86,48.84,48.85,25206.0,48.4951,48.505,48.4852,48.4951,25206.0
2023-12-29 15:15:00,48.85,48.85,48.84,48.84,6573.0,48.4951,48.4951,48.4852,48.4852,6573.0
2023-12-29 15:20:00,48.84,48.85,48.83,48.85,16626.0,48.4852,48.4951,48.4752,48.4951,16626.0
2023-12-29 15:25:00,48.85,48.86,48.84,48.86,28613.0,48.4951,48.505,48.4852,48.505,28613.0
2023-12-29 15:30:00,48.86,48.86,48.84,48.84,28548.0,48.505,48.505,48.4852,48.4852,28548.0
2023-12-29 15:35:00,48.84,48.85,48.84,48.84,11420.0,48.4852,48.4951,48.4852,48.4852,11420.0
2023-12-29 15:40:00,48.84,48.85,48.84,48.84,12674.0,48.4852,48.4951,48.4852,48.4852,12674.0
2023-12-29 15:45:00,48.84,48.84,48.83,48.84,40498.0,48.4852,48.4852,48.4752,48.4852,40498.0
2023-12-29 15:50:00,48.84,48.85,48.81,48.82,104482.0,48.4852,48.4951,48.4554,48.4653,104482.0
2023-12-29 15:55:00,48.81,48.83,48.8,48.83,378671.0,48.4554,48.4752,48.4454,48.4752,378671.0
2024-01-02 09:30:00,48.68,48.69,48.53,48.57,123471.0,48.3263,48.3362,48.1774,48.2171,123471.0
2024-01-02 09:35:00,48.56,48.6,48.55,48.57,51449.0,48.2072,48.2469,48.1973,48.2171,51449.0
2024-01-02 09:40:00,48.57,48.59,48.56,48.59,34210.0,48.2171,48.237,48.2072,48.237,34210.0
2024-01-02 09:45:00,48.59,48.62,48.58,48.59,81282.0,48.237,48.2668,48.227,48.237,81282.0
2024-01-02 09:50:00,48.59,48.69,48.59,48.69,32197.0,48.237,48.3362,48.237,48.3362,32197.0
2024-01-02 09:55:00,48.69,48.71,48.67,48.71,60759.0,48.3362,48.3561,48.3164,48.3561,60759.0
2024-01-02 10:00:00,48.71,48.74,48.7,48.72,40402.0,48.3561,48.3859,48.3462,48.366,40402.0
2024-01-02 10:05:00,48.72,48.72,48.69,48.7,58790.0,48.366,48.366,48.3362,48.3462,58790.0
2024-01-02 10:10:00,48.7,48.72,48.69,48.7,66146.0,48.3462,48.366,48.3362,48.3462,66146.0
2024-01-02 10:15:00,48.69,48.7,48.67,48.67,31333.0,48.3362,48.3462,48.3164,48.3164,31333.0
2024-01-02 10:20:00,48.68,48.69,48.67,48.69,68395.0,48.3263,48.3362,48.3164,48.3362,68395.0
2024-01-02 10:25:00,48.69,48.69,48.63,48.65,19951.0,48.3362,48.3362,48.2767,48.2965,19951.0
2024-01-02 10:30:00,48.65,48.65,48.62,48.62,17200.0,48.2965,48.2965,48.2668,48.2668,17200.0
2024-01-02 10:35:00,48.63,48.63,48.6,48.62,19380.0,48.2767,48.2767,48.2469,48.2668,19380.0
2024-01-02 10:40:00,48.63,48.66,48.62,48.66,37394.0,48.2767,48.3065,48.2668,48.3065,37394.0
2024-01-02 10:45:00,48.65,48.66,48.64,48.65,15085.0,48.2965,48.3065,48.2866,48.2965,15085.0
2024-01-02 10:50:00,48.64,48.66,48.64,48.65,42626.0,48.2866,48.3065,48.2866,48.2965,42626.0
2024-01-02 10:55:00,48.64,48.66,48.64,48.66,18421.0,48.2866,48.3065,48.2866,48.3065,18421.0
2024-01-02 11:00:00,48.66,48.69,48.65,48.69,47704.0,48.3065,48.3362,48.2965,48.3362,47704.0
2024-01-02 11:05:00,48.69,48.72,48.67,48.72,23411.0,48.3362,48.366,48.3164,48.366,23411.0
2024-01-02 11:10:00,48.72,48.74,48.7,48.71,33395.0,48.366,48.3859,48.3462,48.3561,33395.0
2024-01-02 11:15:00,48.7,48.72,48.68,48.69,38614.0,48.3462,48.366,48.3263,48.3362,38614.0
2024-01-02 11:20:00,48.69,48.7,48.68,48.69,19306.0,48.3362,48.3462,48.3263,48.3362,19306.0
2024-01-02 11:25:00,48.69,48.7,48.68,48.7,22649.0,48.3362,48.3462,48.3263,48.3462,22649.0
2024-01-02 11:30:00,48.7,48.7,48.67,48.69,20603.0,48.3462,48.3462,48.3164,48.3362,20603.0
2024-01-02 11:35:00,48.69,48.7,48.68,48.69,20573.0,48.3362,48.3462,48.3263,48.3362,20573.0
2024-01-02 11:40:00,48.69,48.7,48.68,48.7,10266.0,48.3362,48.3462,48.3263,48.3462,10266.0
2024-01-02 11:45:00,48.7,48.72,48.7,48.72,12486.0,48.3462,48.366,48.3462,48.366,12486.0
2024-01-02 11:50:00,48.72,48.72,48.71,48.72,14770.0,48.366,48.366,48.3561,48.366,14770.0
2024-01-02 11:55:00,48.72,48.73,48.71,48.73,29023.0,48.366,48.376,48.3561,48.376,29023.0
2024-01-02 12:00:00,48.73,48.74,48.72,48.73,24284.0,48.376,48.3859,48.366,48.376,24284.0
2024-01-02 12:05:00,48.73,48.73,48.72,48.73,8010.0,48.376,48.376,48.366,48.376,8010.0
2024-01-02 12:10:00,48.73,48.73,48.71,48.71,27369.0,48.376,48.376,48.3561,48.3561,27369.0
2024-01-02 12:15:00,48.72,48.72,48.68,48.7,49160.0,48.366,48.366,48.3263,48.3462,49160.0
2024-01-02 12:20:00,48.7,48.71,48.69,48.71,14144.0,48.3462,48.3561,48.3362,48.3561,14144.0
2024-01-02 12:25:00,48.71,48.71,48.7,48.71,29050.0,48.3561,48.3561,48.3462,48.3561,29050.0
2024-01-02 12:30:00,48.71,48.72,48.7,48.72,28232.0,48.3561,48.366,48.3462,48.366,28232.0
2024-01-02 12:35:00,48.72,48.73,48.71,48.73,25861.0,48.366,48.376,48.3561,48.376,25861.0
2024-01-02 12:40:00,48.73,48.74,48.72,48.73,33045.0,48.376,48.3859,48.366,48.376,33045.0
2024-01-02 12:45:00,48.73,48.73,48.7,48.71,8852.0,48.376,48.376,48.3462,48.3561,8852.0
2024-01-02 12:50:00,48.71,48.71,48.7,48.71,8056.0,48.3561,48.3561,48.3462,48.3561,8056.0
2024-01-02 12:55:00,48.7,48.71,48.7,48.7,18864.0,48.3462,48.3561,48.3462,48.3462,18864.0
2024-01-02 13:00:00,48.71,48.71,48.69,48.7,18833.0,48.3561,48.3561,48.3362,48.3462,18833.0
2024-01-02 13:05:00,48.7,48.7,48.67,48.68,25045.0,48.3462,48.3462,48.3164,48.3263,25045.0
2024-01-02 13:10:00,48.68,48.69,48.67,48.69,47698.0,48.3263,48.3362,48.3164,48.3362,47698.0
2024-01-02 13:15:00,48.69,48.7,48.68,48.69,20575.0,48.3362,48.3462,48.3263,48.3362,20575.0
2024-01-02 13:20:00,48.7,48.7,48.69,48.7,32493.0,48.3462,48.3462,48.3362,48.3462,32493.0
2024-01-02 13:25:00,48.7,48.71,48.69,48.69,44075.0,48.3462,48.3561,48.3362,48.3362,44075.0
2024-01-02 13:30:00,48.69,48.69,48.68,48.69,6028.0,48.3362,48.3362,48.3263,48.3362,6028.0
2024-01-02 13:35:00,48.69,48.69,48.68,48.69,7042.0,48.3362,48.3362,48.3263,48.3362,7042.0
2024-01-02 13:40:00,48.69,48.69,48.67,48.68,87579.0,48.3362,48.3362,48.3164,48.3263,87579.0
2024-01-02 13:45:00,48.68,48.69,48.67,48.69,51164.0,48.3263,48.3362,48.3164,48.3362,51164.0
2024-01-02 13:50:00,48.69,48.69,48.66,48.66,14961.0,48.3362,48.3362,48.3065,48.3065,14961.0
2024-01-02 13:55:00,48.67,48.68,48.65,48.66,19931.0,48.3164,48.3263,48.2965,48.3065,19931.0
2024-01-02 14:00:00,48.66,48.67,48.65,48.66,34909.0,48.3065,48.3164,48.2965,48.3065,34909.0
2024-01-02 14:05:00,48.66,48.66,48.64,48.65,28430.0,48.3065,48.3065,48.2866,48.2965,28430.0
2024-01-02 14:10:00,48.64,48.67,48.64,48.66,39391.0,48.2866,48.3164,48.2866,48.3065,39391.0
2024-01-02 14:15:00,48.66,48.67,48.65,48.66,25372.0,48.3065,48.3164,48.2965,48.3065,25372.0
2024-01-02 14:20:00,48.66,48.66,48.65,48.66,17949.0,48.3065,48.3065,48.2965,48.3065,17949.0
2024-01-02 14:25:00,48.66,48.67,48.65,48.66,36001.0,48.3065,48.3164,48.2965,48.3065,36001.0
2024-01-02 14:30:00,48.66,48.67,48.65,48.65,44851.0,48.3065,48.3164,48.2965,48.2965,44851.0
2024-01-02 14:35:00,48.65,48.66,48.64,48.65,17323.0,48.2965,48.3065,48.2866,48.2965,17323.0
2024-01-02 14:40:00,48.65,48.66,48.64,48.66,15493.0,48.2965,48.3065,48.2866,48.3065,15493.0
2024-01-02 14:45:00,48.66,48.66,48.65,48.65,22904.0,48.3065,48.3065,48.2965,48.2965,22904.0
2024-01-02 14:50:00,48.65,48.65,48.64,48.65,20855.0,48.2965,48.2965,48.2866,48.2965,20855.0
2024-01-02 14:55:00,48.64,48.65,48.63,48.63,14056.0,48.2866,48.2965,48.2767,48.2767,14056.0
2024-01-02 15:00:00,48.63,48.63,48.61,48.62,54919.0,48.2767,48.2767,48.2568,48.2668,54919.0
2024-01-02 15:05:00,48.61,48.62,48.6,48.61,49294.0,48.2568,48.2668,48.2469,48.2568,49294.0
2024-01-02 15:10:00,48.61,48.61,48.6,48.61,15024.0,48.2568,48.2568,48.2469,48.2568,15024.0
2024-01-02 15:15:00,48.61,48.62,48.6,48.62,22966.0,48.2568,48.2668,48.2469,48.2668,22966.0
2024-01-02 15:20:00,48.62,48.62,48.6,48.62,31005.0,48.2668,48.2668,48.2469,48.2668,31005.0
2024-01-02 15:25:00,48.62,48.62,48.61,48.62,9852.0,48.2668,48.2668,48.2568,48.2668,9852.0
2024-01-02 15:30:00,48.62,48.64,48.61,48.64,33991.0,48.2668,48.2866,48.2568,48.2866,33991.0
2024-01-02 15:35:00,48.64,48.64,48.63,48.64,26541.0,48.2866,48.2866,48.2767,48.2866,26541.0
2024-01-02 15:40:00,48.64,48.64,48.63,48.64,43364.0,48.2866,48.2866,48.2767,48.2866,43364.0
2024-01-02 15:45:00,48.64,48.65,48.63,48.65,34976.0,48.2866,48.2965,48.2767,48.2965,34976.0
2024-01-02 15:50:00,48.65,48.67,48.64,48.67,91761.0,48.2965,48.3164,48.2866,48.3164,91761.0
2024-01-02 15:55:00,48.66,48.69,48.66,48.67,171683.0,48.3065,48.3362,48.3065,48.3164,171683.0
2024-01-03 09:30:00,48.58,48.58,48.46,48.48,59782.0,48.227,48.227,48.1079,48.1278,59782.0
2024-01-03 09:35:00,48.48,48.52,48.45,48.51,63011.0,48.1278,48.1675,48.098,48.1576,63011.0
2024-01-03 09:40:00,48.51,48.53,48.5,48.5,9975.0,48.1576,48.1774,48.1476,48.1476,9975.0
2024-01-03 09:45:00,48.5,48.52,48.47,48.52,21347.0,48.1476,48.1675,48.1178,48.1675,21347.0
2024-01-03 09:50:00,48.52,48.55,48.51,48.53,58640.0,48.1675,48.1973,48.1576,48.1774,58640.0
2024-01-03 09:55:00,48.53,48.54,48.51,48.52,28578.0,48.1774,48.1873,48.1576,48.1675,28578.0
2024-01-03 10:00:00,48.51,48.58,48.49,48.58,86815.0,48.1576,48.227,48.1377,48.227,86815.0
2024-01-03 10:05:00,48.58,48.61,48.55,48.55,78957.0,48.227,48.2568,48.1973,48.1973,78957.0
2024-01-03 10:10:00,48.55,48.56,48.5,48.51,48718.0,48.1973,48.2072,48.1476,48.1576,48718.0
2024-01-03 10:15:00,48.51,48.51,48.47,48.51,26358.0,48.1576,48.1576,48.1178,48.1576,26358.0
2024-01-03 10:20:00,48.5,48.52,48.47,48.51,30471.0,48.1476,48.1675,48.1178,48.1576,30471.0
2024-01-03 10:25:00,48.52,48.55,48.51,48.52,45483.0,48.1675,48.1973,48.1576,48.1675,45483.0
2024-01-03 10:30:00,48.52,48.53,48.5,48.51,35629.0,48.1675,48.1774,48.1476,48.1576,35629.0
2024-01-03 10:35:00,48.51,48.52,48.48,48.48,13343.0,48.1576,48.1675,48.1278,48.1278,13343.0
2024-01-03 10:40:00,48.48,48.5,48.47,48.49,50244.0,48.1278,48.1476,48.1178,48.1377,50244.0
2024-01-03 10:45:00,48.49,48.49,48.46,48.47,29420.0,48.1377,48.1377,48.1079,48.1178,29420.0
2024-01-03 10:50:00,48.47,48.49,48.46,48.47,11448.0,48.1178,48.1377,48.1079,48.1178,11448.0
2024-01-03 10:55:00,48.47,48.49,48.46,48.48,10501.0,48.1178,48.1377,48.1079,48.1278,10501.0
2024-01-03 11:00:00,48.49,48.55,48.49,48.53,56485.0,48.1377,48.1973,48.1377,48.1774,56485.0
2024-01-03 11:05:00,48.54,48.57,48.53,48.56,104813.0,48.1873,48.2171,48.1774,48.2072,104813.0
2024-01-03 11:10:00,48.56,48.59,48.55,48.58,65560.0,48.2072,48.237,48.1973,48.227,65560.0
2024-01-03 11:15:00,48.58,48.58,48.55,48.57,27380.0,48.227,48.227,48.1973,48.2171,27380.0
2024-01-03 11:20:00,48.56,48.59,48.56,48.58,39937.0,48.2072,48.237,48.2072,48.227,39937.0
2024-01-03 11:25:00,48.58,48.61,48.57,48.59,41092.0,48.227,48.2568,48.2171,48.237,41092.0
2024-01-03 11:30:00,48.59,48.59,48.57,48.59,61842.0,48.237,48.237,48.2171,48.237,61842.0
2024-01-03 11:35:00,48.59,48.6,48.58,48.59,18447.0,48.237,48.2469,48.227,48.237,18447.0
2024-01-03 11:40:00,48.58,48.6,48.57,48.59,32374.0,48.227,48.2469,48.2171,48.237,32374.0
2024-01-03 11:45:00,48.6,48.61,48.6,48.61,43935.0,48.2469,48.2568,48.2469,48.2568,43935.0
2024-01-03 11:50:00,48.62,48.62,48.6,48.6,63867.0,48.2668,48.2668,48.2469,48.2469,63867.0
2024-01-03 11:55:00,48.6,48.61,48.58,48.59,18353.0,48.2469,48.2568,48.227,48.237,18353.0
2024-01-03 12:00:00,48.59,48.59,48.58,48.59,10524.0,48.237,48.237,48.227,48.237,10524.0
2024-01-03 12:05:00,48.59,48.6,48.57,48.58,31012.0,48.237,48.2469,48.2171,48.227,31012.0
2024-01-03 12:10:00,48.58,48.59,48.56,48.57,16205.0,48.227,48.237,48.2072,48.2171,16205.0
2024-01-03 12:15:00,48.57,48.58,48.56,48.57,9144.0,48.2171,48.227,48.2072,48.2171,9144.0
2024-01-03 12:20:00,48.57,48.58,48.56,48.58,11055.0,48.2171,48.227,48.2072,48.227,11055.0
2024-01-03 12:25:00,48.58,48.6,48.57,48.59,17546.0,48.227,48.2469,48.2171,48.237,17546.0
2024-01-03 12:30:00,48.59,48.6,48.58,48.6,26649.0,48.237,48.2469,48.227,48.2469,26649.0
2024-01-03 12:35:00,48.6,48.6,48.59,48.6,2973.0,48.2469,48.2469,48.237,48.2469,2973.0
2024-01-03 12:40:00,48.59,48.61,48.59,48.61,10482.0,48.237,48.2568,48.237,48.2568,10482.0
2024-01-03 12:45:00,48.61,48.61,48.6,48.61,10770.0,48.2568,48.2568,48.2469,48.2568,10770.0
2024-01-03 12:50:00,48.61,48.61,48.6,48.6,20566.0,48.2568,48.2568,48.2469,48.2469,20566.0
2024-01-03 12:55:00,48.6,48.64,48.6,48.64,116937.0,48.2469,48.2866,48.2469,48.2866,116937.0
2024-01-03 13:00:00,48.64,48.65,48.63,48.64,26359.0,48.2866,48.2965,48.2767,48.2866,26359.0
2024-01-03 13:05:00,48.65,48.65,48.64,48.65,6106.0,48.2965,48.2965,48.2866,48.2965,6106.0
2024-01-03 13:10:00,48.64,48.65,48.64,48.65,11102.0,48.2866,48.2965,48.2866,48.2965,11102.0
2024-01-03 13:15:00,48.65,48.66,48.64,48.65,38882.0,48.2965,48.3065,48.2866,48.2965,38882.0
2024-01-03 13:20:00,48.65,48.65,48.63,48.63,18316.0,48.2965,48.2965,48.2767,48.2767,18316.0
2024-01-03 13:25:00,48.64,48.64,48.63,48.63,10849.0,48.2866,48.2866,48.2767,48.2767,10849.0
2024-01-03 13:30:00,48.64,48.64,48.6,48.6,21013.0,48.2866,48.2866,48.2469,48.2469,21013.0
2024-01-03 13:35:00,48.6,48.62,48.59,48.62,14194.0,48.2469,48.2668,48.237,48.2668,14194.0
2024-01-03 13:40:00,48.62,48.62,48.61,48.62,13637.0,48.2668,48.2668,48.2568,48.2668,13637.0
2024-01-03 13:45:00,48.61,48.62,48.6,48.61,7185.0,48.2568,48.2668,48.2469,48.2568,7185.0
2024-01-03 13:50:00,48.61,48.62,48.6,48.62,7853.0,48.2568,48.2668,48.2469,48.2668,7853.0
2024-01-03 13:55:00,48.61,48.62,48.61,48.62,10350.0,48.2568,48.2668,48.2568,48.2668,10350.0
2024-01-03 14:00:00,48.61,48.64,48.58,48.58,55531.0,48.2568,48.2866,48.227,48.227,55531.0
2024-01-03 14:05:00,48.59,48.61,48.57,48.59,24435.0,48.237,48.2568,48.2171,48.237,24435.0
2024-01-03 14:10:00,48.59,48.6,48.56,48.58,28608.0,48.237,48.2469,48.2072,48.227,28608.0
2024-01-03 14:15:00,48.58,48.59,48.56,48.59,11740.0,48.227,48.237,48.2072,48.237,11740.0
2024-01-03 14:20:00,48.59,48.6,48.58,48.59,21354.0,48.237,48.2469,48.227,48.237,21354.0
2024-01-03 14:25:00,48.6,48.67,48.6,48.66,38533.0,48.2469,48.3164,48.2469,48.3065,38533.0
2024-01-03 14:30:00,48.66,48.67,48.62,48.64,30938.0,48.3065,48.3164,48.2668,48.2866,30938.0
2024-01-03 14:35:00,48.64,48.64,48.61,48.63,17796.0,48.2866,48.2866,48.2568,48.2767,17796.0
2024-01-03 14:40:00,48.63,48.66,48.61,48.66,62380.0,48.2767,48.3065,48.2568,48.3065,62380.0
2024-01-03 14:45:00,48.66,48.66,48.63,48.64,22949.0,48.3065,48.3065,48.2767,48.2866,22949.0
2024-01-03 14:50:00,48.63,48.64,48.61,48.62,18450.0,48.2767,48.2866,48.2568,48.2668,18450.0
2024-01-03 14:55:00,48.62,48.63,48.61,48.63,6588.0,48.2668,48.2767,48.2568,48.2767,6588.0
2024-01-03 15:00:00,48.63,48.63,48.59,48.6,66727.0,48.2767,48.2767,48.237,48.2469,66727.0
2024-01-03 15:05:00,48.59,48.6,48.57,48.59,12403.0,48.237,48.2469,48.2171,48.237,12403.0
2024-01-03 15:10:00,48.59,48.59,48.58,48.59,12650.0,48.237,48.237,48.227,48.237,12650.0
2024-01-03 15:15:00,48.59,48.59,48.57,48.58,23381.0,48.237,48.237,48.2171,48.227,23381.0
2024-01-03 15:20:00,48.59,48.6,48.58,48.59,37884.0,48.237,48.2469,48.227,48.237,37884.0
2024-01-03 15:25:00,48.59,48.59,48.57,48.58,10236.0,48.237,48.237,48.2171,48.227,10236.0
2024-01-03 15:30:00,48.57,48.61,48.57,48.61,23857.0,48.2171,48.2568,48.2171,48.2568,23857.0
2024-01-03 15:35:00,48.61,48.61,48.59,48.61,32605.0,48.2568,48.2568,48.237,48.2568,32605.0
2024-01-03 15:40:00,48.6,48.61,48.59,48.59,21541.0,48.2469,48.2568,48.237,48.237,21541.0
2024-01-03 15:45:00,48.59,48.61,48.59,48.6,34539.0,48.237,48.2568,48.237,48.2469,34539.0
2024-01-03 15:50:00,48.6,48.6,48.57,48.58,51164.0,48.2469,48.2469,48.2171,48.227,51164.0
2024-01-03 15:55:00,48.57,48.62,48.57,48.61,137329.0,48.2171,48.2668,48.2171,48.2568,137329.0
2024-01-04 09:30:00,48.95,49.08,48.95,49.06,127222.0,48.5944,48.7234,48.5944,48.7036,127222.0
2024-01-04 09:35:00,49.06,49.06,49.03,49.05,34911.0,48.7036,48.7036,48.6738,48.6936,34911.0
2024-01-04 09:40:00,49.05,49.06,49.01,49.05,36690.0,48.6936,48.7036,48.6539,48.6936,36690.0
2024-01-04 09:45:00,49.04,49.04,48.99,49.0,20312.0,48.6837,48.6837,48.6341,48.644,20312.0
2024-01-04 09:50:00,49.0,49.04,48.99,49.03,12603.0,48.644,48.6837,48.6341,48.6738,12603.0
2024-01-04 09:55:00,49.04,49.05,49.03,49.05,20693.0,48.6837,48.6936,48.6738,48.6936,20693.0
2024-01-04 10:00:00,49.05,49.12,49.04,49.12,24838.0,48.6936,48.7631,48.6837,48.7631,24838.0
2024-01-04 10:05:00,49.11,49.12,49.07,49.08,27262.0,48.7532,48.7631,48.7135,48.7234,27262.0
2024-01-04 10:10:00,49.08,49.11,49.08,49.11,34604.0,48.7234,48.7532,48.7234,48.7532,34604.0
2024-01-04 10:15:00,49.11,49.11,49.09,49.09,23768.0,48.7532,48.7532,48.7333,48.7333,23768.0
2024-01-04 10:20:00,49.08,49.09,49.06,49.07,13638.0,48.7234,48.7333,48.7036,48.7135,13638.0
2024-01-04 10:25:00,49.08,49.09,49.07,49.08,11907.0,48.7234,48.7333,48.7135,48.7234,11907.0
2024-01-04 10:30:00,49.09,49.11,49.08,49.1,35150.0,48.7333,48.7532,48.7234,48.7433,35150.0
2024-01-04 10:35:00,49.1,49.11,49.09,49.1,19422.0,48.7433,48.7532,48.7333,48.7433,19422.0
2024-01-04 10:40:00,49.09,49.11,49.08,49.11,13788.0,48.7333,48.7532,48.7234,48.7532,13788.0
2024-01-04 10:45:00,49.11,49.14,49.1,49.14,14221.0,48.7532,48.783,48.7433,48.783,14221.0
2024-01-04 10:50:00,49.13,49.14,49.09,49.11,24118.0,48.7731,48.783,48.7333,48.7532,24118.0
2024-01-04 10:55:00,49.11,49.11,49.1,49.1,9901.0,48.7532,48.7532,48.7433,48.7433,9901.0
2024-01-04 11:00:00,49.1,49.12,49.1,49.11,30073.0,48.7433,48.7631,48.7433,48.7532,30073.0
2024-01-04 11:05:00,49.1,49.12,49.08,49.11,43786.0,48.7433,48.7631,48.7234,48.7532,43786.0
2024-01-04 11:10:00,49.12,49.15,49.12,49.15,13878.0,48.7631,48.7929,48.7631,48.7929,13878.0
2024-01-04 11:15:00,49.14,49.16,49.14,49.14,12103.0,48.783,48.8028,48.783,48.783,12103.0
2024-01-04 11:20:00,49.14,49.15,49.13,49.15,5080.0,48.783,48.7929,48.7731,48.7929,5080.0
2024-01-04 11:25:00,49.15,49.16,49.14,49.14,23769.0,48.7929,48.8028,48.783,48.783,23769.0
2024-01-04 11:30:00,49.14,49.14,49.1,49.11,58876.0,48.783,48.783,48.7433,48.7532,58876.0
2024-01-04 11:35:00,49.11,49.15,49.11,49.13,36190.0,48.7532,48.7929,48.7532,48.7731,36190.0
2024-01-04 11:40:00,49.13,49.13,49.11,49.12,15632.0,48.7731,48.7731,48.7532,48.7631,15632.0
2024-01-04 11:45:00,49.12,49.12,49.1,49.1,15686.0,48.7631,48.7631,48.7433,48.7433,15686.0
2024-01-04 11:50:00,49.11,49.11,49.08,49.09,11453.0,48.7532,48.7532,48.7234,48.7333,11453.0
2024-01-04 11:55:00,49.09,49.1,49.09,49.09,14738.0,48.7333,48.7433,48.7333,48.7333,14738.0
2024-01-04 12:00:00,49.09,49.1,49.07,49.09,46234.0,48.7333,48.7433,48.7135,48.7333,46234.0
2024-01-04 12:05:00,49.08,49.09,49.08,49.08,5172.0,48.7234,48.7333,48.7234,48.7234,5172.0
2024-01-04 12:10:00,49.09,49.1,49.08,49.09,16425.0,48.7333,48.7433,48.7234,48.7333,16425.0
2024-01-04 12:15:00,49.09,49.1,49.08,49.09,8900.0,48.7333,48.7433,48.7234,48.7333,8900.0
2024-01-04 12:20:00,49.09,49.11,49.09,49.09,50946.0,48.7333,48.7532,48.7333,48.7333,50946.0
2024-01-04 12:25:00,49.09,49.09,49.08,49.09,26286.0,48.7333,48.7333,48.7234,48.7333,26286.0
2024-01-04 12:30:00,49.09,49.09,49.06,49.06,9188.0,48.7333,48.7333,48.7036,48.7036,9188.0
2024-01-04 12:35:00,49.06,49.08,49.05,49.08,37810.0,48.7036,48.7234,48.6936,48.7234,37810.0
2024-01-04 12:40:00,49.07,49.07,49.05,49.06,25218.0,48.7135,48.7135,48.6936,48.7036,25218.0
2024-01-04 12:45:00,49.05,49.06,49.03,49.04,8336.0,48.6936,48.7036,48.6738,48.6837,8336.0
2024-01-04 12:50:00,49.04,49.05,49.03,49.04,19485.0,48.6837,48.6936,48.6738,48.6837,19485.0
2024-01-04 12:55:00,49.04,49.05,49.02,49.03,65751.0,48.6837,48.6936,48.6639,48.6738,65751.0
2024-01-04 13:00:00,49.02,49.03,49.01,49.01,16722.0,48.6639,48.6738,48.6539,48.6539,16722.0
2024-01-04 13:05:00,49.02,49.04,49.01,49.03,32153.0,48.6639,48.6837,48.6539,48.6738,32153.0
2024-01-04 13:10:00,49.02,49.03,49.01,49.02,21457.0,48.6639,48.6738,48.6539,48.6639,21457.0
2024-01-04 13:15:00,49.02,49.03,49.01,49.03,15375.0,48.6639,48.6738,48.6539,48.6738,15375.0
2024-01-04 13:20:00,49.02,49.03,49.02,49.02,47331.0,48.6639,48.6738,48.6639,48.6639,47331.0
2024-01-04 13:25:00,49.03,49.03,49.02,49.02,4800.0,48.6738,48.6738,48.6639,48.6639,4800.0
2024-01-04 13:30:00,49.02,49.03,49.02,49.02,15894.0,48.6639,48.6738,48.6639,48.6639,15894.0
2024-01-04 13:35:00,49.03,49.03,49.02,49.03,3440.0,48.6738,48.6738,48.6639,48.6738,3440.0
2024-01-04 13:40:00,49.03,49.04,49.02,49.03,12570.0,48.6738,48.6837,48.6639,48.6738,12570.0
2024-01-04 13:45:00,49.04,49.04,49.03,49.03,4429.0,48.6837,48.6837,48.6738,48.6738,4429.0
2024-01-04 13:50:00,49.03,49.04,49.03,49.03,6747.0,48.6738,48.6837,48.6738,48.6738,6747.0
2024-01-04 13:55:00,49.03,49.04,49.03,49.03,4113.0,48.6738,48.6837,48.6738,48.6738,4113.0
2024-01-04 14:00:00,49.03,49.04,49.01,49.02,9112.0,48.6738,48.6837,48.6539,48.6639,9112.0
2024-01-04 14:05:00,49.02,49.02,49.01,49.02,2830.0,48.6639,48.6639,48.6539,48.6639,2830.0
2024-01-04 14:10:00,49.01,49.02,49.01,49.02,13334.0,48.6539,48.6639,48.6539,48.6639,13334.0
2024-01-04 14:15:00,49.02,49.04,49.01,49.04,20172.0,48.6639,48.6837,48.6539,48.6837,20172.0
2024-01-04 14:20:00,49.03,49.04,49.02,49.03,14869.0,48.6738,48.6837,48.6639,48.6738,14869.0
2024-01-04 14:25:00,49.03,49.04,49.02,49.03,24011.0,48.6738,48.6837,48.6639,48.6738,24011.0
2024-01-04 14:30:00,49.03,49.03,49.01,49.02,9973.0,48.6738,48.6738,48.6539,48.6639,9973.0
2024-01-04 14:35:00,49.02,49.02,49.01,49.02,4221.0,48.6639,48.6639,48.6539,48.6639,4221.0
2024-01-04 14:40:00,49.02,49.02,49.0,49.01,11909.0,48.6639,48.6639,48.644,48.6539,11909.0
2024-01-04 14:45:00,49.0,49.02,49.0,49.02,14947.0,48.644,48.6639,48.644,48.6639,14947.0
2024-01-04 14:50:00,49.02,49.04,49.02,49.04,12095.0,48.6639,48.6837,48.6639,48.6837,12095.0
2024-01-04 14:55:00,49.04,49.05,49.02,49.03,24293.0,48.6837,48.6936,48.6639,48.6738,24293.0
2024-01-04 15:00:00,49.03,49.03,49.01,49.02,11356.0,48.6738,48.6738,48.6539,48.6639,11356.0
2024-01-04 15:05:00,49.02,49.04,49.01,49.04,13751.0,48.6639,48.6837,48.6539,48.6837,13751.0
2024-01-04 15:10:00,49.05,49.05,49.03,49.04,15045.0,48.6936,48.6936,48.6738,48.6837,15045.0
2024-01-04 15:15:00,49.03,49.04,49.0,49.02,31916.0,48.6738,48.6837,48.644,48.6639,31916.0
2024-01-04 15:20:00,49.02,49.02,49.01,49.02,8432.0,48.6639,48.6639,48.6539,48.6639,8432.0
2024-01-04 15:25:00,49.01,49.02,49.01,49.02,71568.0,48.6539,48.6639,48.6539,48.6639,71568.0
2024-01-04 15:30:00,49.02,49.04,49.01,49.04,33193.0,48.6639,48.6837,48.6539,48.6837,33193.0
2024-01-04 15:35:00,49.04,49.04,49.03,49.04,13917.0,48.6837,48.6837,48.6738,48.6837,13917.0
2024-01-04 15:40:00,49.04,49.04,49.03,49.03,13480.0,48.6837,48.6837,48.6738,48.6738,13480.0
2024-01-04 15:45:00,49.03,49.04,49.01,49.01,21344.0,48.6738,48.6837,48.6539,48.6539,21344.0
2024-01-04 15:50:00,49.02,49.02,48.99,49.0,58134.0,48.6639,48.6639,48.6341,48.644,58134.0
2024-01-04 15:55:00,49.0,49.03,48.99,49.02,317585.0,48.644,48.6738,48.6341,48.6639,317585.0
2024-01-05 09:30:00,49.25,49.27,49.18,49.23,67636.0,48.8922,48.912,48.8227,48.8723,67636.0
2024-01-05 09:35:00,49.22,49.22,49.18,49.18,49852.0,48.8624,48.8624,48.8227,48.8227,49852.0
2024-01-05 09:40:00,49.18,49.2,49.16,49.18,25800.0,48.8227,48.8425,48.8028,48.8227,25800.0
2024-01-05 09:45:00,49.18,49.22,49.18,49.22,23242.0,48.8227,48.8624,48.8227,48.8624,23242.0
2024-01-05 09:50:00,49.22,49.24,49.21,49.23,13864.0,48.8624,48.8823,48.8525,48.8723,13864.0
2024-01-05 09:55:00,49.23,49.23,49.21,49.22,6085.0,48.8723,48.8723,48.8525,48.8624,6085.0
2024-01-05 10:00:00,49.22,49.35,49.22,49.34,71936.0,48.8624,48.9915,48.8624,48.9815,71936.0
2024-01-05 10:05:00,49.34,49.36,49.33,49.35,36491.0,48.9815,49.0014,48.9716,48.9915,36491.0
2024-01-05 10:10:00,49.36,49.37,49.33,49.33,48621.0,49.0014,49.0113,48.9716,48.9716,48621.0
2024-01-05 10:15:00,49.33,49.33,49.27,49.3,27215.0,48.9716,48.9716,48.912,48.9418,27215.0
2024-01-05 10:20:00,49.29,49.34,49.28,49.34,13173.0,48.9319,48.9815,48.922,48.9815,13173.0
2024-01-05 10:25:00,49.34,49.35,49.31,49.32,9124.0,48.9815,48.9915,48.9517,48.9617,9124.0
2024-01-05 10:30:00,49.32,49.34,49.3,49.34,15464.0,48.9617,48.9815,48.9418,48.9815,15464.0
2024-01-05 10:35:00,49.34,49.35,49.33,49.34,29706.0,48.9815,48.9915,48.9716,48.9815,29706.0
2024-01-05 10:40:00,49.33,49.34,49.32,49.34,7099.0,48.9716,48.9815,48.9617,48.9815,7099.0
2024-01-05 10:45:00,49.33,49.34,49.31,49.32,15885.0,48.9716,48.9815,48.9517,48.9617,15885.0
2024-01-05 10:50:00,49.32,49.35,49.31,49.34,13119.0,48.9617,48.9915,48.9517,48.9815,13119.0
2024-01-05 10:55:00,49.34,49.34,49.32,49.33,16030.0,48.9815,48.9815,48.9617,48.9716,16030.0
2024-01-05 11:00:00,49.33,49.33,49.31,49.33,11996.0,48.9716,48.9716,48.9517,48.9716,11996.0
2024-01-05 11:05:00,49.31,49.32,49.28,49.3,37072.0,48.9517,48.9617,48.922,48.9418,37072.0
2024-01-05 11:10:00,49.3,49.32,49.29,49.31,13888.0,48.9418,48.9617,48.9319,48.9517,13888.0
2024-01-05 11:15:00,49.32,49.32,49.28,49.29,21149.0,48.9617,48.9617,48.922,48.9319,21149.0
2024-01-05 11:20:00,49.29,49.29,49.27,49.28,65181.0,48.9319,48.9319,48.912,48.922,65181.0
2024-01-05 11:25:00,49.28,49.28,49.25,49.26,8147.0,48.922,48.922,48.8922,48.9021,8147.0
2024-01-05 11:30:00,49.26,49.29,49.25,49.27,45766.0,48.9021,48.9319,48.8922,48.912,45766.0
2024-01-05 11:35:00,49.27,49.27,49.24,49.25,19214.0,48.912,48.912,48.8823,48.8922,19214.0
2024-01-05 11:40:00,49.25,49.25,49.24,49.24,5496.0,48.8922,48.8922,48.8823,48.8823,5496.0
2024-01-05 11:45:00,49.24,49.25,49.21,49.21,17870.0,48.8823,48.8922,48.8525,48.8525,17870.0
2024-01-05 11:50:00,49.22,49.22,49.21,49.22,16815.0,48.8624,48.8624,48.8525,48.8624,16815.0
2024-01-05 11:55:00,49.22,49.22,49.2,49.21,16771.0,48.8624,48.8624,48.8425,48.8525,16771.0
2024-01-05 12:00:00,49.21,49.21,49.2,49.21,27196.0,48.8525,48.8525,48.8425,48.8525,27196.0
2024-01-05 12:05:00,49.2,49.21,49.13,49.14,89165.0,48.8425,48.8525,48.7731,48.783,89165.0
2024-01-05 12:10:00,49.14,49.15,49.13,49.15,128863.0,48.783,48.7929,48.7731,48.7929,128863.0
2024-01-05 12:15:00,49.15,49.16,49.14,49.14,41809.0,48.7929,48.8028,48.783,48.783,41809.0
2024-01-05 12:20:00,49.15,49.15,49.14,49.14,25732.0,48.7929,48.7929,48.783,48.783,25732.0
2024-01-05 12:25:00,49.15,49.15,49.12,49.13,43574.0,48.7929,48.7929,48.7631,48.7731,43574.0
2024-01-05 12:30:00,49.13,49.13,49.11,49.12,36994.0,48.7731,48.7731,48.7532,48.7631,36994.0
2024-01-05 12:35:00,49.12,49.14,49.11,49.14,53077.0,48.7631,48.783,48.7532,48.783,53077.0
2024-01-05 12:40:00,49.13,49.14,49.12,49.14,49984.0,48.7731,48.783,48.7631,48.783,49984.0
2024-01-05 12:45:00,49.14,49.14,49.11,49.13,64441.0,48.783,48.783,48.7532,48.7731,64441.0
2024-01-05 12:50:00,49.13,49.14,49.12,49.13,21297.0,48.7731,48.783,48.7631,48.7731,21297.0
2024-01-05 12:55:00,49.13,49.13,49.12,49.12,20302.0,48.7731,48.7731,48.7631,48.7631,20302.0
2024-01-05 13:00:00,49.13,49.13,49.1,49.11,35792.0,48.7731,48.7731,48.7433,48.7532,35792.0
2024-01-05 13:05:00,49.1,49.11,49.1,49.11,8377.0,48.7433,48.7532,48.7433,48.7532,8377.0
2024-01-05 13:10:00,49.1,49.11,49.1,49.11,27389.0,48.7433,48.7532,48.7433,48.7532,27389.0
2024-01-05 13:15:00,49.11,49.11,49.1,49.11,6773.0,48.7532,48.7532,48.7433,48.7532,6773.0
2024-01-05 13:20:00,49.11,49.12,49.1,49.12,33551.0,48.7532,48.7631,48.7433,48.7631,33551.0
2024-01-05 13:25:00,49.12,49.15,49.11,49.14,70120.0,48.7631,48.7929,48.7532,48.783,70120.0
2024-01-05 13:30:00,49.15,49.17,49.14,49.15,16298.0,48.7929,48.8128,48.783,48.7929,16298.0
2024-01-05 13:35:00,49.15,49.17,49.14,49.16,13762.0,48.7929,48.8128,48.783,48.8028,13762.0
2024-01-05 13:40:00,49.16,49.17,49.15,49.16,12095.0,48.8028,48.8128,48.7929,48.8028,12095.0
2024-01-05 13:45:00,49.16,49.16,49.15,49.16,14420.0,48.8028,48.8028,48.7929,48.8028,14420.0
2024-01-05 13:50:00,49.16,49.16,49.15,49.16,9614.0,48.8028,48.8028,48.7929,48.8028,9614.0
2024-01-05 13:55:00,49.16,49.16,49.15,49.16,6944.0,48.8028,48.8028,48.7929,48.8028,6944.0
2024-01-05 14:00:00,49.15,49.16,49.15,49.16,13201.0,48.7929,48.8028,48.7929,48.8028,13201.0
2024-01-05 14:05:00,49.16,49.17,49.15,49.17,36146.0,48.8028,48.8128,48.7929,48.8128,36146.0
2024-01-05 14:10:00,49.17,49.17,49.15,49.15,47232.0,48.8128,48.8128,48.7929,48.7929,47232.0
2024-01-05 14:15:00,49.16,49.16,49.12,49.13,36883.0,48.8028,48.8028,48.7631,48.7731,36883.0
2024-01-05 14:20:00,49.12,49.14,49.12,49.12,52763.0,48.7631,48.783,48.7631,48.7631,52763.0
2024-01-05 14:25:00,49.13,49.14,49.12,49.14,23930.0,48.7731,48.783,48.7631,48.783,23930.0
2024-01-05 14:30:00,49.13,49.14,49.12,49.13,9023.0,48.7731,48.783,48.7631,48.7731,9023.0
2024-01-05 14:35:00,49.13,49.13,49.11,49.11,30711.0,48.7731,48.7731,48.7532,48.7532,30711.0
2024-01-05 14:40:00,49.11,49.12,49.09,49.09,40630.0,48.7532,48.7631,48.7333,48.7333,40630.0
2024-01-05 14:45:00,49.1,49.1,49.09,49.1,15932.0,48.7433,48.7433,48.7333,48.7433,15932.0
2024-01-05 14:50:00,49.09,49.1,49.07,49.08,39891.0,48.7333,48.7433,48.7135,48.7234,39891.0
2024-01-05 14:55:00,49.07,49.09,49.06,49.08,131305.0,48.7135,48.7333,48.7036,48.7234,131305.0
2024-01-05 15:00:00,49.08,49.09,49.07,49.08,17246.0,48.7234,48.7333,48.7135,48.7234,17246.0
2024-01-05 15:05:00,49.08,49.09,49.08,49.09,18442.0,48.7234,48.7333,48.7234,48.7333,18442.0
2024-01-05 15:10:00,49.09,49.1,49.08,49.09,70777.0,48.7333,48.7433,48.7234,48.7333,70777.0
2024-01-05 15:15:00,49.09,49.1,49.08,49.08,19300.0,48.7333,48.7433,48.7234,48.7234,19300.0
2024-01-05 15:20:00,49.08,49.09,49.08,49.08,11321.0,48.7234,48.7333,48.7234,48.7234,11321.0
2024-01-05 15:25:00,49.08,49.09,49.06,49.08,76812.0,48.7234,48.7333,48.7036,48.7234,76812.0
2024-01-05 15:30:00,49.08,49.08,49.07,49.08,25009.0,48.7234,48.7234,48.7135,48.7234,25009.0
2024-01-05 15:35:00,49.08,49.08,49.07,49.08,69030.0,48.7234,48.7234,48.7135,48.7234,69030.0
2024-01-05 15:40:00,49.08,49.08,49.07,49.08,26540.0,48.7234,48.7234,48.7135,48.7234,26540.0
2024-01-05 15:45:00,49.08,49.11,49.07,49.11,84332.0,48.7234,48.7532,48.7135,48.7532,84332.0
2024-01-05 15:50:00,49.11,49.12,49.1,49.11,134632.0,48.7532,48.7631,48.7433,48.7532,134632.0
2024-01-05 15:55:00,49.12,49.12,49.09,49.09,207019.0,48.7631,48.7631,48.7333,48.7333,207019.0
2024-01-08 09:30:00,48.91,49.0,48.78,48.85,60801.0,48.5547,48.644,48.4256,48.4951,60801.0
2024-01-08 09:35:00,48.85,48.88,48.84,48.87,106706.0,48.4951,48.5249,48.4852,48.5149,106706.0
2024-01-08 09:40:00,48.87,48.87,48.83,48.84,40196.0,48.5149,48.5149,48.4752,48.4852,40196.0
2024-01-08 09:45:00,48.84,48.87,48.84,48.85,32642.0,48.4852,48.5149,48.4852,48.4951,32642.0
2024-01-08 09:50:00,48.85,48.88,48.82,48.84,64653.0,48.4951,48.5249,48.4653,48.4852,64653.0
2024-01-08 09:55:00,48.84,48.88,48.82,48.87,173884.0,48.4852,48.5249,48.4653,48.5149,173884.0
2024-01-08 10:00:00,48.88,48.9,48.86,48.9,91026.0,48.5249,48.5447,48.505,48.5447,91026.0
2024-01-08 10:05:00,48.9,48.92,48.89,48.9,49511.0,48.5447,48.5646,48.5348,48.5447,49511.0
2024-01-08 10:10:00,48.9,48.92,48.89,48.9,44546.0,48.5447,48.5646,48.5348,48.5447,44546.0
2024-01-08 10:15:00,48.91,48.92,48.9,48.91,16330.0,48.5547,48.5646,48.5447,48.5547,16330.0
2024-01-08 10:20:00,48.92,48.92,48.91,48.91,47059.0,48.5646,48.5646,48.5547,48.5547,47059.0
2024-01-08 10:25:00,48.92,48.94,48.91,48.94,16345.0,48.5646,48.5844,48.5547,48.5844,16345.0
2024-01-08 10:30:00,48.94,48.96,48.94,48.95,21982.0,48.5844,48.6043,48.5844,48.5944,21982.0
2024-01-08 10:35:00,48.95,48.96,48.94,48.96,84497.0,48.5944,48.6043,48.5844,48.6043,84497.0
2024-01-08 10:40:00,48.96,48.98,48.96,48.98,18359.0,48.6043,48.6241,48.6043,48.6241,18359.0
2024-01-08 10:45:00,48.98,49.0,48.97,49.0,96888.0,48.6241,48.644,48.6142,48.644,96888.0
2024-01-08 10:50:00,48.99,49.01,48.99,49.0,14045.0,48.6341,48.6539,48.6341,48.644,14045.0
2024-01-08 10:55:00,49.01,49.01,49.0,49.01,35637.0,48.6539,48.6539,48.644,48.6539,35637.0
2024-01-08 11:00:00,49.01,49.02,48.99,48.99,24206.0,48.6539,48.6639,48.6341,48.6341,24206.0
2024-01-08 11:05:00,48.98,49.01,48.98,49.01,20417.0,48.6241,48.6539,48.6241,48.6539,20417.0
2024-01-08 11:10:00,49.01,49.01,49.0,49.0,13762.0,48.6539,48.6539,48.644,48.644,13762.0
2024-01-08 11:15:00,49.01,49.01,48.99,48.99,12829.0,48.6539,48.6539,48.6341,48.6341,12829.0
2024-01-08 11:20:00,49.0,49.01,48.99,49.0,37562.0,48.644,48.6539,48.6341,48.644,37562.0
2024-01-08 11:25:00,49.0,49.0,48.99,49.0,4643.0,48.644,48.644,48.6341,48.644,4643.0
2024-01-08 11:30:00,49.0,49.01,48.99,49.0,21185.0,48.644,48.6539,48.6341,48.644,21185.0
2024-01-08 11:35:00,49.01,49.01,49.0,49.0,6702.0,48.6539,48.6539,48.644,48.644,6702.0
2024-01-08 11:40:00,49.01,49.01,48.98,49.0,33720.0,48.6539,48.6539,48.6241,48.644,33720.0
2024-01-08 11:45:00,49.0,49.01,48.99,49.0,8652.0,48.644,48.6539,48.6341,48.644,8652.0
2024-01-08 11:50:00,48.99,49.0,48.99,48.99,2478.0,48.6341,48.644,48.6341,48.6341,2478.0
2024-01-08 11:55:00,49.0,49.0,48.98,49.0,21025.0,48.644,48.644,48.6241,48.644,21025.0
2024-01-08 12:00:00,49.0,49.01,48.99,49.01,48319.0,48.644,48.6539,48.6341,48.6539,48319.0
2024-01-08 12:05:00,49.01,49.01,48.99,49.0,7997.0,48.6539,48.6539,48.6341,48.644,7997.0
2024-01-08 12:10:00,49.0,49.0,48.98,48.99,15700.0,48.644,48.644,48.6241,48.6341,15700.0
2024-01-08 12:15:00,48.98,49.0,48.98,49.0,12537.0,48.6241,48.644,48.6241,48.644,12537.0
2024-01-08 12:20:00,48.99,49.0,48.96,48.97,13942.0,48.6341,48.644,48.6043,48.6142,13942.0
2024-01-08 12:25:00,48.98,48.99,48.97,48.99,9193.0,48.6241,48.6341,48.6142,48.6341,9193.0
2024-01-08 12:30:00,48.98,48.99,48.97,48.99,13905.0,48.6241,48.6341,48.6142,48.6341,13905.0
2024-01-08 12:35:00,48.99,49.01,48.99,49.01,20139.0,48.6341,48.6539,48.6341,48.6539,20139.0
2024-01-08 12:40:00,49.0,49.01,48.99,49.0,9187.0,48.644,48.6539,48.6341,48.644,9187.0
2024-01-08 12:45:00,49.0,49.0,48.99,49.0,2040.0,48.644,48.644,48.6341,48.644,2040.0
2024-01-08 12:50:00,49.0,49.01,48.99,49.01,19643.0,48.644,48.6539,48.6341,48.6539,19643.0
2024-01-08 12:55:00,49.01,49.01,49.0,49.01,5636.0,48.6539,48.6539,48.644,48.6539,5636.0
2024-01-08 13:00:00,49.01,49.02,49.01,49.02,26471.0,48.6539,48.6639,48.6539,48.6639,26471.0
2024-01-08 13:05:00,49.02,49.03,49.01,49.02,22400.0,48.6639,48.6738,48.6539,48.6639,22400.0
2024-01-08 13:10:00,49.02,49.02,49.0,49.02,13287.0,48.6639,48.6639,48.644,48.6639,13287.0
2024-01-08 13:15:00,49.02,49.02,49.01,49.01,11350.0,48.6639,48.6639,48.6539,48.6539,11350.0
2024-01-08 13:20:00,49.02,49.02,49.01,49.02,4749.0,48.6639,48.6639,48.6539,48.6639,4749.0
2024-01-08 13:25:00,49.02,49.02,49.01,49.02,4379.0,48.6639,48.6639,48.6539,48.6639,4379.0
2024-01-08 13:30:00,49.02,49.02,49.01,49.02,16759.0,48.6639,48.6639,48.6539,48.6639,16759.0
2024-01-08 13:35:00,49.02,49.02,49.01,49.02,25306.0,48.6639,48.6639,48.6539,48.6639,25306.0
2024-01-08 13:40:00,49.02,49.02,49.01,49.02,6731.0,48.6639,48.6639,48.6539,48.6639,6731.0
2024-01-08 13:45:00,49.02,49.03,49.01,49.03,29976.0,48.6639,48.6738,48.6539,48.6738,29976.0
2024-01-08 13:50:00,49.03,49.04,49.02,49.03,15658.0,48.6738,48.6837,48.6639,48.6738,15658.0
2024-01-08 13:55:00,49.04,49.05,49.03,49.05,5880.0,48.6837,48.6936,48.6738,48.6936,5880.0
2024-01-08 14:00:00,49.05,49.05,49.03,49.04,14035.0,48.6936,48.6936,48.6738,48.6837,14035.0
2024-01-08 14:05:00,49.03,49.04,49.02,49.03,7011.0,48.6738,48.6837,48.6639,48.6738,7011.0
2024-01-08 14:10:00,49.03,49.05,49.02,49.05,18309.0,48.6738,48.6936,48.6639,48.6936,18309.0
2024-01-08 14:15:00,49.05,49.06,49.04,49.05,11203.0,48.6936,48.7036,48.6837,48.6936,11203.0
2024-01-08 14:20:00,49.05,49.05,49.04,49.05,1819.0,48.6936,48.6936,48.6837,48.6936,1819.0
2024-01-08 14:25:00,49.05,49.06,49.04,49.05,8712.0,48.6936,48.7036,48.6837,48.6936,8712.0
2024-01-08 14:30:00,49.05,49.06,49.05,49.05,7571.0,48.6936,48.7036,48.6936,48.6936,7571.0
2024-01-08 14:35:00,49.06,49.06,49.04,49.05,104181.0,48.7036,48.7036,48.6837,48.6936,104181.0
2024-01-08 14:40:00,49.05,49.06,49.04,49.05,12223.0,48.6936,48.7036,48.6837,48.6936,12223.0
2024-01-08 14:45:00,49.06,49.06,49.05,49.05,9795.0,48.7036,48.7036,48.6936,48.6936,9795.0
2024-01-08 14:50:00,49.05,49.06,49.04,49.05,49020.0,48.6936,48.7036,48.6837,48.6936,49020.0
2024-01-08 14:55:00,49.05,49.08,49.05,49.07,30505.0,48.6936,48.7234,48.6936,48.7135,30505.0
2024-01-08 15:00:00,49.07,49.07,49.05,49.05,7779.0,48.7135,48.7135,48.6936,48.6936,7779.0
2024-01-08 15:05:00,49.05,49.06,49.05,49.05,7006.0,48.6936,48.7036,48.6936,48.6936,7006.0
2024-01-08 15:10:00,49.05,49.06,49.04,49.05,6895.0,48.6936,48.7036,48.6837,48.6936,6895.0
2024-01-08 15:15:00,49.05,49.06,49.04,49.05,15469.0,48.6936,48.7036,48.6837,48.6936,15469.0
2024-01-08 15:20:00,49.06,49.07,49.05,49.07,23545.0,48.7036,48.7135,48.6936,48.7135,23545.0
2024-01-08 15:25:00,49.06,49.07,49.05,49.05,24578.0,48.7036,48.7135,48.6936,48.6936,24578.0
2024-01-08 15:30:00,49.05,49.06,49.04,49.05,24920.0,48.6936,48.7036,48.6837,48.6936,24920.0
2024-01-08 15:35:00,49.05,49.07,49.04,49.07,24822.0,48.6936,48.7135,48.6837,48.7135,24822.0
2024-01-08 15:40:00,49.07,49.07,49.05,49.05,51859.0,48.7135,48.7135,48.6936,48.6936,51859.0
2024-01-08 15:45:00,49.05,49.06,49.04,49.05,26891.0,48.6936,48.7036,48.6837,48.6936,26891.0
2024-01-08 15:50:00,49.05,49.07,49.05,49.07,88447.0,48.6936,48.7135,48.6936,48.7135,88447.0
2024-01-08 15:55:00,49.07,49.11,49.05,49.11,111218.0,48.7135,48.7532,48.6936,48.7532,111218.0
2024-01-09 09:30:00,48.88,49.04,48.8,48.8,105857.0,48.5249,48.6837,48.4454,48.4454,105857.0
2024-01-09 09:35:00,48.82,48.82,48.78,48.78,47189.0,48.4653,48.4653,48.4256,48.4256,47189.0
2024-01-09 09:40:00,48.78,48.79,48.75,48.76,59224.0,48.4256,48.4355,48.3958,48.4057,59224.0
2024-01-09 09:45:00,48.76,48.78,48.74,48.77,62400.0,48.4057,48.4256,48.3859,48.4157,62400.0
2024-01-09 09:50:00,48.77,48.77,48.74,48.75,34273.0,48.4157,48.4157,48.3859,48.3958,34273.0
2024-01-09 09:55:00,48.75,48.76,48.74,48.75,17020.0,48.3958,48.4057,48.3859,48.3958,17020.0
2024-01-09 10:00:00,48.75,48.77,48.75,48.77,22404.0,48.3958,48.4157,48.3958,48.4157,22404.0
2024-01-09 10:05:00,48.77,48.79,48.74,48.79,65860.0,48.4157,48.4355,48.3859,48.4355,65860.0
2024-01-09 10:10:00,48.79,48.79,48.78,48.79,8130.0,48.4355,48.4355,48.4256,48.4355,8130.0
2024-01-09 10:15:00,48.79,48.81,48.78,48.81,9777.0,48.4355,48.4554,48.4256,48.4554,9777.0
2024-01-09 10:20:00,48.81,48.82,48.81,48.82,17258.0,48.4554,48.4653,48.4554,48.4653,17258.0
2024-01-09 10:25:00,48.81,48.82,48.78,48.79,14140.0,48.4554,48.4653,48.4256,48.4355,14140.0
2024-01-09 10:30:00,48.79,48.81,48.78,48.81,26816.0,48.4355,48.4554,48.4256,48.4554,26816.0
2024-01-09 10:35:00,48.81,48.82,48.8,48.82,22788.0,48.4554,48.4653,48.4454,48.4653,22788.0
2024-01-09 10:40:00,48.82,48.82,48.8,48.81,16745.0,48.4653,48.4653,48.4454,48.4554,16745.0
2024-01-09 10:45:00,48.81,48.82,48.8,48.81,22890.0,48.4554,48.4653,48.4454,48.4554,22890.0
2024-01-09 10:50:00,48.8,48.81,48.78,48.79,24681.0,48.4454,48.4554,48.4256,48.4355,24681.0
2024-01-09 10:55:00,48.79,48.8,48.78,48.79,30515.0,48.4355,48.4454,48.4256,48.4355,30515.0
2024-01-09 11:00:00,48.79,48.81,48.78,48.81,24543.0,48.4355,48.4554,48.4256,48.4554,24543.0
2024-01-09 11:05:00,48.8,48.82,48.8,48.8,11765.0,48.4454,48.4653,48.4454,48.4454,11765.0
2024-01-09 11:10:00,48.81,48.82,48.8,48.82,32515.0,48.4554,48.4653,48.4454,48.4653,32515.0
2024-01-09 11:15:00,48.82,48.83,48.81,48.83,9899.0,48.4653,48.4752,48.4554,48.4752,9899.0
2024-01-09 11:20:00,48.83,48.84,48.82,48.84,7807.0,48.4752,48.4852,48.4653,48.4852,7807.0
2024-01-09 11:25:00,48.84,48.87,48.83,48.84,526807.0,48.4852,48.5149,48.4752,48.4852,526807.0
2024-01-09 11:30:00,48.84,48.86,48.84,48.86,15689.0,48.4852,48.505,48.4852,48.505,15689.0
2024-01-09 11:35:00,48.86,48.87,48.84,48.84,41044.0,48.505,48.5149,48.4852,48.4852,41044.0
2024-01-09 11:40:00,48.84,48.85,48.83,48.84,11860.0,48.4852,48.4951,48.4752,48.4852,11860.0
2024-01-09 11:45:00,48.84,48.85,48.83,48.85,11529.0,48.4852,48.4951,48.4752,48.4951,11529.0
2024-01-09 11:50:00,48.85,48.87,48.85,48.87,22287.0,48.4951,48.5149,48.4951,48.5149,22287.0
2024-01-09 11:55:00,48.87,48.88,48.86,48.88,47335.0,48.5149,48.5249,48.505,48.5249,47335.0
2024-01-09 12:00:00,48.88,48.88,48.86,48.87,23318.0,48.5249,48.5249,48.505,48.5149,23318.0
2024-01-09 12:05:00,48.87,48.88,48.86,48.88,34444.0,48.5149,48.5249,48.505,48.5249,34444.0
2024-01-09 12:10:00,48.88,48.88,48.87,48.88,15299.0,48.5249,48.5249,48.5149,48.5249,15299.0
2024-01-09 12:15:00,48.88,48.88,48.86,48.87,13291.0,48.5249,48.5249,48.505,48.5149,13291.0
2024-01-09 12:20:00,48.86,48.87,48.86,48.87,7904.0,48.505,48.5149,48.505,48.5149,7904.0
2024-01-09 12:25:00,48.87,48.88,48.86,48.88,10441.0,48.5149,48.5249,48.505,48.5249,10441.0
2024-01-09 12:30:00,48.88,48.89,48.87,48.88,58626.0,48.5249,48.5348,48.5149,48.5249,58626.0
2024-01-09 12:35:00,48.88,48.88,48.87,48.88,5067.0,48.5249,48.5249,48.5149,48.5249,5067.0
2024-01-09 12:40:00,48.88,48.9,48.88,48.9,38029.0,48.5249,48.5447,48.5249,48.5447,38029.0
2024-01-09 12:45:00,48.9,48.9,48.88,48.88,19666.0,48.5447,48.5447,48.5249,48.5249,19666.0
2024-01-09 12:50:00,48.89,48.91,48.88,48.9,31658.0,48.5348,48.5547,48.5249,48.5447,31658.0
2024-01-09 12:55:00,48.9,48.9,48.88,48.88,27336.0,48.5447,48.5447,48.5249,48.5249,27336.0
2024-01-09 13:00:00,48.88,48.92,48.88,48.91,61088.0,48.5249,48.5646,48.5249,48.5547,61088.0
2024-01-09 13:05:00,48.91,48.91,48.88,48.9,32036.0,48.5547,48.5547,48.5249,48.5447,32036.0
2024-01-09 13:10:00,48.89,48.9,48.89,48.9,24343.0,48.5348,48.5447,48.5348,48.5447,24343.0
2024-01-09 13:15:00,48.89,48.9,48.89,48.89,9442.0,48.5348,48.5447,48.5348,48.5348,9442.0
2024-01-09 13:20:00,48.9,48.9,48.88,48.88,49819.0,48.5447,48.5447,48.5249,48.5249,49819.0
2024-01-09 13:25:00,48.88,48.89,48.86,48.87,71812.0,48.5249,48.5348,48.505,48.5149,71812.0
2024-01-09 13:30:00,48.87,48.88,48.85,48.85,30006.0,48.5149,48.5249,48.4951,48.4951,30006.0
2024-01-09 13:35:00,48.84,48.86,48.84,48.86,24207.0,48.4852,48.505,48.4852,48.505,24207.0
2024-01-09 13:40:00,48.86,48.86,48.85,48.86,5150.0,48.505,48.505,48.4951,48.505,5150.0
2024-01-09 13:45:00,48.86,48.87,48.85,48.87,33953.0,48.505,48.5149,48.4951,48.5149,33953.0
2024-01-09 13:50:00,48.87,48.89,48.87,48.89,11713.0,48.5149,48.5348,48.5149,48.5348,11713.0
2024-01-09 13:55:00,48.89,48.89,48.86,48.87,20104.0,48.5348,48.5348,48.505,48.5149,20104.0
2024-01-09 14:00:00,48.87,48.88,48.87,48.88,11876.0,48.5149,48.5249,48.5149,48.5249,11876.0
2024-01-09 14:05:00,48.88,48.89,48.87,48.89,17800.0,48.5249,48.5348,48.5149,48.5348,17800.0
2024-01-09 14:10:00,48.9,48.9,48.87,48.88,13408.0,48.5447,48.5447,48.5149,48.5249,13408.0
2024-01-09 14:15:00,48.87,48.88,48.86,48.87,40920.0,48.5149,48.5249,48.505,48.5149,40920.0
2024-01-09 14:20:00,48.87,48.88,48.86,48.87,18021.0,48.5149,48.5249,48.505,48.5149,18021.0
2024-01-09 14:25:00,48.87,48.87,48.86,48.87,23767.0,48.5149,48.5149,48.505,48.5149,23767.0
2024-01-09 14:30:00,48.87,48.88,48.86,48.88,19716.0,48.5149,48.5249,48.505,48.5249,19716.0
2024-01-09 14:35:00,48.88,48.88,48.86,48.86,14071.0,48.5249,48.5249,48.505,48.505,14071.0
2024-01-09 14:40:00,48.86,48.86,48.85,48.85,8066.0,48.505,48.505,48.4951,48.4951,8066.0
2024-01-09 14:45:00,48.85,48.87,48.85,48.87,17228.0,48.4951,48.5149,48.4951,48.5149,17228.0
2024-01-09 14:50:00,48.87,48.88,48.86,48.88,15860.0,48.5149,48.5249,48.505,48.5249,15860.0
2024-01-09 14:55:00,48.88,48.89,48.87,48.89,10107.0,48.5249,48.5348,48.5149,48.5348,10107.0
2024-01-09 15:00:00,48.89,48.89,48.88,48.89,25871.0,48.5348,48.5348,48.5249,48.5348,25871.0
2024-01-09 15:05:00,48.89,48.89,48.86,48.87,28329.0,48.5348,48.5348,48.505,48.5149,28329.0
2024-01-09 15:10:00,48.87,48.88,48.86,48.88,25077.0,48.5149,48.5249,48.505,48.5249,25077.0
2024-01-09 15:15:00,48.88,48.88,48.87,48.88,9957.0,48.5249,48.5249,48.5149,48.5249,9957.0
2024-01-09 15:20:00,48.87,48.88,48.87,48.87,18987.0,48.5149,48.5249,48.5149,48.5149,18987.0
2024-01-09 15:25:00,48.88,48.88,48.86,48.88,30491.0,48.5249,48.5249,48.505,48.5249,30491.0
2024-01-09 15:30:00,48.88,48.88,48.86,48.87,19713.0,48.5249,48.5249,48.505,48.5149,19713.0
2024-01-09 15:35:00,48.87,48.88,48.86,48.87,40342.0,48.5149,48.5249,48.505,48.5149,40342.0
2024-01-09 15:40:00,48.87,48.87,48.86,48.87,10783.0,48.5149,48.5149,48.505,48.5149,10783.0
2024-01-09 15:45:00,48.87,48.87,48.86,48.86,18171.0,48.5149,48.5149,48.505,48.505,18171.0
2024-01-09 15:50:00,48.87,48.87,48.85,48.87,70907.0,48.5149,48.5149,48.4951,48.5149,70907.0
2024-01-09 15:55:00,48.87,48.87,48.86,48.87,47531.0,48.5149,48.5149,48.505,48.5149,47531.0
2024-01-10 09:30:00,49.15,49.15,49.05,49.09,55614.0,48.7929,48.7929,48.6936,48.7333,55614.0
2024-01-10 09:35:00,49.09,49.11,49.07,49.09,12921.0,48.7333,48.7532,48.7135,48.7333,12921.0
2024-01-10 09:40:00,49.08,49.08,49.05,49.07,47517.0,48.7234,48.7234,48.6936,48.7135,47517.0
2024-01-10 09:45:00,49.07,49.07,49.04,49.06,14674.0,48.7135,48.7135,48.6837,48.7036,14674.0
2024-01-10 09:50:00,49.06,49.06,49.03,49.03,12397.0,48.7036,48.7036,48.6738,48.6738,12397.0
2024-01-10 09:55:00,49.04,49.05,49.03,49.05,9019.0,48.6837,48.6936,48.6738,48.6936,9019.0
2024-01-10 10:00:00,49.05,49.05,49.02,49.04,151870.0,48.6936,48.6936,48.6639,48.6837,151870.0
2024-01-10 10:05:00,49.03,49.05,49.02,49.05,86828.0,48.6738,48.6936,48.6639,48.6936,86828.0
2024-01-10 10:10:00,49.04,49.09,49.04,49.07,113430.0,48.6837,48.7333,48.6837,48.7135,113430.0
2024-01-10 10:15:00,49.07,49.09,49.06,49.07,61636.0,48.7135,48.7333,48.7036,48.7135,61636.0
2024-01-10 10:20:00,49.07,49.1,49.06,49.09,177873.0,48.7135,48.7433,48.7036,48.7333,177873.0
2024-01-10 10:25:00,49.09,49.11,49.07,49.1,66885.0,48.7333,48.7532,48.7135,48.7433,66885.0
2024-01-10 10:30:00,49.11,49.11,49.09,49.11,17743.0,48.7532,48.7532,48.7333,48.7532,17743.0
2024-01-10 10:35:00,49.11,49.12,49.1,49.11,14495.0,48.7532,48.7631,48.7433,48.7532,14495.0
2024-01-10 10:40:00,49.12,49.13,49.11,49.13,145912.0,48.7631,48.7731,48.7532,48.7731,145912.0
2024-01-10 10:45:00,49.13,49.13,49.11,49.13,75366.0,48.7731,48.7731,48.7532,48.7731,75366.0
2024-01-10 10:50:00,49.13,49.14,49.12,49.14,79210.0,48.7731,48.783,48.7631,48.783,79210.0
2024-01-10 10:55:00,49.14,49.14,49.13,49.14,31605.0,48.783,48.783,48.7731,48.783,31605.0
2024-01-10 11:00:00,49.14,49.14,49.1,49.11,264879.0,48.783,48.783,48.7433,48.7532,264879.0
2024-01-10 11:05:00,49.11,49.13,49.1,49.12,104052.0,48.7532,48.7731,48.7433,48.7631,104052.0
2024-01-10 11:10:00,49.12,49.13,49.09,49.1,63298.0,48.7631,48.7731,48.7333,48.7433,63298.0
2024-01-10 11:15:00,49.09,49.09,49.08,49.09,12191.0,48.7333,48.7333,48.7234,48.7333,12191.0
2024-01-10 11:20:00,49.09,49.11,49.08,49.11,81170.0,48.7333,48.7532,48.7234,48.7532,81170.0
2024-01-10 11:25:00,49.11,49.11,49.1,49.1,5043.0,48.7532,48.7532,48.7433,48.7433,5043.0
2024-01-10 11:30:00,49.11,49.11,49.08,49.08,71679.0,48.7532,48.7532,48.7234,48.7234,71679.0
2024-01-10 11:35:00,49.08,49.09,49.07,49.09,24310.0,48.7234,48.7333,48.7135,48.7333,24310.0
2024-01-10 11:40:00,49.08,49.09,49.08,49.08,4453.0,48.7234,48.7333,48.7234,48.7234,4453.0
2024-01-10 11:45:00,49.09,49.09,49.07,49.07,12067.0,48.7333,48.7333,48.7135,48.7135,12067.0
2024-01-10 11:50:00,49.08,49.08,49.05,49.07,26384.0,48.7234,48.7234,48.6936,48.7135,26384.0
2024-01-10 11:55:00,49.06,49.09,49.06,49.07,33044.0,48.7036,48.7333,48.7036,48.7135,33044.0
2024-01-10 12:00:00,49.08,49.08,49.06,49.08,28388.0,48.7234,48.7234,48.7036,48.7234,28388.0
2024-01-10 12:05:00,49.07,49.08,49.05,49.06,27179.0,48.7135,48.7234,48.6936,48.7036,27179.0
2024-01-10 12:10:00,49.06,49.07,49.05,49.07,5900.0,48.7036,48.7135,48.6936,48.7135,5900.0
2024-01-10 12:15:00,49.07,49.07,49.06,49.07,16713.0,48.7135,48.7135,48.7036,48.7135,16713.0
2024-01-10 12:20:00,49.07,49.08,49.06,49.08,23874.0,48.7135,48.7234,48.7036,48.7234,23874.0
2024-01-10 12:25:00,49.07,49.08,49.05,49.07,50558.0,48.7135,48.7234,48.6936,48.7135,50558.0
2024-01-10 12:30:00,49.07,49.08,49.07,49.08,39820.0,48.7135,48.7234,48.7135,48.7234,39820.0
2024-01-10 12:35:00,49.08,49.1,49.07,49.09,20711.0,48.7234,48.7433,48.7135,48.7333,20711.0
2024-01-10 12:40:00,49.09,49.1,49.08,49.09,7509.0,48.7333,48.7433,48.7234,48.7333,7509.0
2024-01-10 12:45:00,49.09,49.1,49.08,49.09,16981.0,48.7333,48.7433,48.7234,48.7333,16981.0
2024-01-10 12:50:00,49.09,49.1,49.09,49.09,8296.0,48.7333,48.7433,48.7333,48.7333,8296.0
2024-01-10 12:55:00,49.09,49.1,49.09,49.09,13643.0,48.7333,48.7433,48.7333,48.7333,13643.0
2024-01-10 13:00:00,49.09,49.1,49.06,49.1,22944.0,48.7333,48.7433,48.7036,48.7433,22944.0
2024-01-10 13:05:00,49.1,49.1,49.08,49.09,7517.0,48.7433,48.7433,48.7234,48.7333,7517.0
2024-01-10 13:10:00,49.09,49.09,49.05,49.08,26160.0,48.7333,48.7333,48.6936,48.7234,26160.0
2024-01-10 13:15:00,49.08,49.09,49.07,49.09,7364.0,48.7234,48.7333,48.7135,48.7333,7364.0
2024-01-10 13:20:00,49.09,49.09,49.07,49.09,14495.0,48.7333,48.7333,48.7135,48.7333,14495.0
2024-01-10 13:25:00,49.09,49.09,49.08,49.09,4669.0,48.7333,48.7333,48.7234,48.7333,4669.0
2024-01-10 13:30:00,49.09,49.1,49.08,49.09,14617.0,48.7333,48.7433,48.7234,48.7333,14617.0
2024-01-10 13:35:00,49.09,49.1,49.07,49.08,17978.0,48.7333,48.7433,48.7135,48.7234,17978.0
2024-01-10 13:40:00,49.09,49.09,49.08,49.09,5585.0,48.7333,48.7333,48.7234,48.7333,5585.0
2024-01-10 13:45:00,49.09,49.09,49.08,49.09,8700.0,48.7333,48.7333,48.7234,48.7333,8700.0
2024-01-10 13:50:00,49.09,49.1,49.09,49.09,7223.0,48.7333,48.7433,48.7333,48.7333,7223.0
2024-01-10 13:55:00,49.1,49.1,49.09,49.1,5802.0,48.7433,48.7433,48.7333,48.7433,5802.0
2024-01-10 14:00:00,49.1,49.11,49.09,49.11,10914.0,48.7433,48.7532,48.7333,48.7532,10914.0
2024-01-10 14:05:00,49.11,49.11,49.08,49.09,14142.0,48.7532,48.7532,48.7234,48.7333,14142.0
2024-01-10 14:10:00,49.09,49.13,49.09,49.12,33596.0,48.7333,48.7731,48.7333,48.7631,33596.0
2024-01-10 14:15:00,49.12,49.12,49.1,49.12,25455.0,48.7631,48.7631,48.7433,48.7631,25455.0
2024-01-10 14:20:00,49.12,49.12,49.11,49.12,10308.0,48.7631,48.7631,48.7532,48.7631,10308.0
2024-01-10 14:25:00,49.12,49.13,49.12,49.13,17743.0,48.7631,48.7731,48.7631,48.7731,17743.0
2024-01-10 14:30:00,49.13,49.13,49.12,49.13,7386.0,48.7731,48.7731,48.7631,48.7731,7386.0
2024-01-10 14:35:00,49.12,49.13,49.11,49.12,15310.0,48.7631,48.7731,48.7532,48.7631,15310.0
2024-01-10 14:40:00,49.12,49.12,49.11,49.12,7263.0,48.7631,48.7631,48.7532,48.7631,7263.0
2024-01-10 14:45:00,49.12,49.14,49.11,49.14,30073.0,48.7631,48.783,48.7532,48.783,30073.0
2024-01-10 14:50:00,49.13,49.14,49.13,49.13,20862.0,48.7731,48.783,48.7731,48.7731,20862.0
2024-01-10 14:55:00,49.13,49.14,49.13,49.13,15895.0,48.7731,48.783,48.7731,48.7731,15895.0
2024-01-10 15:00:00,49.14,49.14,49.13,49.14,7080.0,48.783,48.783,48.7731,48.783,7080.0
2024-01-10 15:05:00,49.14,49.15,49.14,49.15,21975.0,48.783,48.7929,48.783,48.7929,21975.0
2024-01-10 15:10:00,49.15,49.15,49.12,49.13,41215.0,48.7929,48.7929,48.7631,48.7731,41215.0
2024-01-10 15:15:00,49.12,49.15,49.12,49.13,45024.0,48.7631,48.7929,48.7631,48.7731,45024.0
2024-01-10 15:20:00,49.13,49.14,49.1,49.11,13792.0,48.7731,48.783,48.7433,48.7532,13792.0
2024-01-10 15:25:00,49.11,49.12,49.1,49.11,18486.0,48.7532,48.7631,48.7433,48.7532,18486.0
2024-01-10 15:30:00,49.11,49.13,49.1,49.13,27841.0,48.7532,48.7731,48.7433,48.7731,27841.0
2024-01-10 15:35:00,49.13,49.14,49.12,49.14,26707.0,48.7731,48.783,48.7631,48.783,26707.0
2024-01-10 15:40:00,49.14,49.14,49.12,49.12,34663.0,48.783,48.783,48.7631,48.7631,34663.0
2024-01-10 15:45:00,49.12,49.14,49.11,49.12,67850.0,48.7631,48.783,48.7532,48.7631,67850.0
2024-01-10 15:50:00,49.12,49.13,49.11,49.13,57096.0,48.7631,48.7731,48.7532,48.7731,57096.0
2024-01-10 15:55:00,49.13,49.15,49.12,49.15,153645.0,48.7731,48.7929,48.7631,48.7929,153645.0
2024-01-11 09:30:00,49.26,49.3,49.17,49.2,83704.0,48.9021,48.9418,48.8128,48.8425,83704.0
2024-01-11 09:35:00,49.21,49.24,49.2,49.23,38055.0,48.8525,48.8823,48.8425,48.8723,38055.0
2024-01-11 09:40:00,49.23,49.24,49.19,49.2,44135.0,48.8723,48.8823,48.8326,48.8425,44135.0
2024-01-11 09:45:00,49.2,49.2,49.16,49.18,77704.0,48.8425,48.8425,48.8028,48.8227,77704.0
2024-01-11 09:50:00,49.18,49.18,49.16,49.17,51888.0,48.8227,48.8227,48.8028,48.8128,51888.0
2024-01-11 09:55:00,49.16,49.18,49.16,49.16,17357.0,48.8028,48.8227,48.8028,48.8028,17357.0
2024-01-11 10:00:00,49.16,49.17,49.09,49.1,94285.0,48.8028,48.8128,48.7333,48.7433,94285.0
2024-01-11 10:05:00,49.1,49.1,49.04,49.05,73959.0,48.7433,48.7433,48.6837,48.6936,73959.0
2024-01-11 10:10:00,49.05,49.05,49.03,49.04,47663.0,48.6936,48.6936,48.6738,48.6837,47663.0
2024-01-11 10:15:00,49.04,49.1,49.03,49.09,31085.0,48.6837,48.7433,48.6738,48.7333,31085.0
2024-01-11 10:20:00,49.09,49.11,49.08,49.1,36361.0,48.7333,48.7532,48.7234,48.7433,36361.0
2024-01-11 10:25:00,49.1,49.11,49.07,49.08,65198.0,48.7433,48.7532,48.7135,48.7234,65198.0
2024-01-11 10:30:00,49.09,49.12,49.08,49.09,42957.0,48.7333,48.7631,48.7234,48.7333,42957.0
2024-01-11 10:35:00,49.08,49.11,49.07,49.09,28927.0,48.7234,48.7532,48.7135,48.7333,28927.0
2024-01-11 10:40:00,49.09,49.11,49.07,49.1,61209.0,48.7333,48.7532,48.7135,48.7433,61209.0
2024-01-11 10:45:00,49.1,49.1,49.07,49.09,20366.0,48.7433,48.7433,48.7135,48.7333,20366.0
2024-01-11 10:50:00,49.08,49.08,49.05,49.05,40515.0,48.7234,48.7234,48.6936,48.6936,40515.0
2024-01-11 10:55:00,49.05,49.07,49.05,49.06,29550.0,48.6936,48.7135,48.6936,48.7036,29550.0
2024-01-11 11:00:00,49.06,49.07,49.03,49.04,165566.0,48.7036,48.7135,48.6738,48.6837,165566.0
2024-01-11 11:05:00,49.04,49.05,49.01,49.03,59663.0,48.6837,48.6936,48.6539,48.6738,59663.0
2024-01-11 11:10:00,49.02,49.03,48.98,48.98,77937.0,48.6639,48.6738,48.6241,48.6241,77937.0
2024-01-11 11:15:00,48.98,48.99,48.96,48.98,15526.0,48.6241,48.6341,48.6043,48.6241,15526.0
2024-01-11 11:20:00,48.98,48.99,48.98,48.98,24506.0,48.6241,48.6341,48.6241,48.6241,24506.0
2024-01-11 11:25:00,48.98,48.99,48.97,48.98,33978.0,48.6241,48.6341,48.6142,48.6241,33978.0
2024-01-11 11:30:00,48.98,48.99,48.96,48.97,12100.0,48.6241,48.6341,48.6043,48.6142,12100.0
2024-01-11 11:35:00,48.97,48.98,48.94,48.94,15759.0,48.6142,48.6241,48.5844,48.5844,15759.0
2024-01-11 11:40:00,48.94,48.97,48.94,48.96,11252.0,48.5844,48.6142,48.5844,48.6043,11252.0
2024-01-11 11:45:00,48.96,49.0,48.94,49.0,29793.0,48.6043,48.644,48.5844,48.644,29793.0
2024-01-11 11:50:00,49.0,49.01,48.97,48.98,22137.0,48.644,48.6539,48.6142,48.6241,22137.0
2024-01-11 11:55:00,48.98,49.0,48.97,48.99,22645.0,48.6241,48.644,48.6142,48.6341,22645.0
2024-01-11 12:00:00,48.99,49.02,48.99,49.02,18136.0,48.6341,48.6639,48.6341,48.6639,18136.0
2024-01-11 12:05:00,49.02,49.02,48.99,49.02,22345.0,48.6639,48.6639,48.6341,48.6639,22345.0
2024-01-11 12:10:00,49.01,49.03,49.0,49.02,11149.0,48.6539,48.6738,48.644,48.6639,11149.0
2024-01-11 12:15:00,49.03,49.03,49.01,49.01,9384.0,48.6738,48.6738,48.6539,48.6539,9384.0
2024-01-11 12:20:00,49.02,49.03,49.0,49.03,23945.0,48.6639,48.6738,48.644,48.6738,23945.0
2024-01-11 12:25:00,49.02,49.03,49.01,49.01,19491.0,48.6639,48.6738,48.6539,48.6539,19491.0
2024-01-11 12:30:00,49.01,49.03,49.01,49.02,11924.0,48.6539,48.6738,48.6539,48.6639,11924.0
2024-01-11 12:35:00,49.03,49.03,49.01,49.02,8152.0,48.6738,48.6738,48.6539,48.6639,8152.0
2024-01-11 12:40:00,49.02,49.05,49.02,49.05,13390.0,48.6639,48.6936,48.6639,48.6936,13390.0
2024-01-11 12:45:00,49.05,49.05,49.03,49.05,19626.0,48.6936,48.6936,48.6738,48.6936,19626.0
2024-01-11 12:50:00,49.04,49.06,49.04,49.04,16771.0,48.6837,48.7036,48.6837,48.6837,16771.0
2024-01-11 12:55:00,49.05,49.05,49.02,49.03,16345.0,48.6936,48.6936,48.6639,48.6738,16345.0
2024-01-11 13:00:00,49.03,49.07,49.02,49.07,24823.0,48.6738,48.7135,48.6639,48.7135,24823.0
2024-01-11 13:05:00,49.07,49.08,49.05,49.06,14606.0,48.7135,48.7234,48.6936,48.7036,14606.0
2024-01-11 13:10:00,49.05,49.09,49.05,49.08,13031.0,48.6936,48.7333,48.6936,48.7234,13031.0
2024-01-11 13:15:00,49.08,49.09,49.06,49.06,25115.0,48.7234,48.7333,48.7036,48.7036,25115.0
2024-01-11 13:20:00,49.06,49.07,49.06,49.07,5914.0,48.7036,48.7135,48.7036,48.7135,5914.0
2024-01-11 13:25:00,49.06,49.08,49.06,49.07,11446.0,48.7036,48.7234,48.7036,48.7135,11446.0
2024-01-11 13:30:00,49.07,49.08,49.06,49.07,12645.0,48.7135,48.7234,48.7036,48.7135,12645.0
2024-01-11 13:35:00,49.07,49.08,49.06,49.08,8246.0,48.7135,48.7234,48.7036,48.7234,8246.0
2024-01-11 13:40:00,49.08,49.09,49.07,49.08,7924.0,48.7234,48.7333,48.7135,48.7234,7924.0
2024-01-11 13:45:00,49.08,49.08,49.06,49.07,8323.0,48.7234,48.7234,48.7036,48.7135,8323.0
2024-01-11 13:50:00,49.07,49.09,49.06,49.09,11276.0,48.7135,48.7333,48.7036,48.7333,11276.0
2024-01-11 13:55:00,49.09,49.12,49.08,49.12,19485.0,48.7333,48.7631,48.7234,48.7631,19485.0
2024-01-11 14:00:00,49.12,49.14,49.11,49.13,9371.0,48.7631,48.783,48.7532,48.7731,9371.0
2024-01-11 14:05:00,49.13,49.13,49.11,49.11,9993.0,48.7731,48.7731,48.7532,48.7532,9993.0
2024-01-11 14:10:00,49.11,49.13,49.1,49.12,9924.0,48.7532,48.7731,48.7433,48.7631,9924.0
2024-01-11 14:15:00,49.13,49.14,49.11,49.12,14054.0,48.7731,48.783,48.7532,48.7631,14054.0
2024-01-11 14:20:00,49.11,49.12,49.11,49.12,8481.0,48.7532,48.7631,48.7532,48.7631,8481.0
2024-01-11 14:25:00,49.12,49.15,49.11,49.14,14122.0,48.7631,48.7929,48.7532,48.783,14122.0
2024-01-11 14:30:00,49.15,49.15,49.13,49.13,26622.0,48.7929,48.7929,48.7731,48.7731,26622.0
2024-01-11 14:35:00,49.14,49.15,49.13,49.15,21808.0,48.783,48.7929,48.7731,48.7929,21808.0
2024-01-11 14:40:00,49.15,49.16,49.14,49.15,20946.0,48.7929,48.8028,48.783,48.7929,20946.0
2024-01-11 14:45:00,49.15,49.17,49.14,49.16,65809.0,48.7929,48.8128,48.783,48.8028,65809.0
2024-01-11 14:50:00,49.16,49.17,49.15,49.16,36180.0,48.8028,48.8128,48.7929,48.8028,36180.0
2024-01-11 14:55:00,49.16,49.18,49.16,49.18,20217.0,48.8028,48.8227,48.8028,48.8227,20217.0
2024-01-11 15:00:00,49.18,49.18,49.15,49.16,36738.0,48.8227,48.8227,48.7929,48.8028,36738.0
2024-01-11 15:05:00,49.16,49.17,49.15,49.15,15488.0,48.8028,48.8128,48.7929,48.7929,15488.0
2024-01-11 15:10:00,49.15,49.16,49.13,49.16,12854.0,48.7929,48.8028,48.7731,48.8028,12854.0
2024-01-11 15:15:00,49.16,49.16,49.13,49.14,13196.0,48.8028,48.8028,48.7731,48.783,13196.0
2024-01-11 15:20:00,49.15,49.17,49.14,49.16,12543.0,48.7929,48.8128,48.783,48.8028,12543.0
2024-01-11 15:25:00,49.16,49.18,49.15,49.16,44533.0,48.8028,48.8227,48.7929,48.8028,44533.0
2024-01-11 15:30:00,49.16,49.18,49.15,49.18,14306.0,48.8028,48.8227,48.7929,48.8227,14306.0
2024-01-11 15:35:00,49.18,49.18,49.16,49.17,33228.0,48.8227,48.8227,48.8028,48.8128,33228.0
2024-01-11 15:40:00,49.17,49.18,49.16,49.18,30662.0,48.8128,48.8227,48.8028,48.8227,30662.0
2024-01-11 15:45:00,49.17,49.19,49.16,49.19,39918.0,48.8128,48.8326,48.8028,48.8326,39918.0
2024-01-11 15:50:00,49.18,49.19,49.16,49.19,53393.0,48.8227,48.8326,48.8028,48.8326,53393.0
2024-01-11 15:55:00,49.19,49.2,49.18,49.2,46732.0,48.8326,48.8425,48.8227,48.8425,46732.0
2024-01-12 09:30:00,49.87,50.06,49.87,50.04,216723.0,49.5077,49.6963,49.5077,49.6764,216723.0
2024-01-12 09:35:00,50.05,50.11,50.03,50.09,130711.0,49.6864,49.7459,49.6665,49.7261,130711.0
2024-01-12 09:40:00,50.09,50.14,50.09,50.14,109752.0,49.7261,49.7757,49.7261,49.7757,109752.0
2024-01-12 09:45:00,50.14,50.2,50.13,50.16,115032.0,49.7757,49.8353,49.7658,49.7956,115032.0
2024-01-12 09:50:00,50.16,50.16,50.13,50.14,46862.0,49.7956,49.7956,49.7658,49.7757,46862.0
2024-01-12 09:55:00,50.13,50.14,50.08,50.09,39003.0,49.7658,49.7757,49.7162,49.7261,39003.0
2024-01-12 10:00:00,50.09,50.09,50.05,50.07,58776.0,49.7261,49.7261,49.6864,49.7062,58776.0
2024-01-12 10:05:00,50.07,50.1,50.05,50.08,42887.0,49.7062,49.736,49.6864,49.7162,42887.0
2024-01-12 10:10:00,50.08,50.09,50.05,50.06,23795.0,49.7162,49.7261,49.6864,49.6963,23795.0
2024-01-12 10:15:00,50.07,50.09,50.06,50.06,45095.0,49.7062,49.7261,49.6963,49.6963,45095.0
2024-01-12 10:20:00,50.05,50.07,50.04,50.05,51013.0,49.6864,49.7062,49.6764,49.6864,51013.0
2024-01-12 10:25:00,50.06,50.07,50.03,50.05,26952.0,49.6963,49.7062,49.6665,49.6864,26952.0
2024-01-12 10:30:00,50.05,50.06,50.02,50.03,30191.0,49.6864,49.6963,49.6566,49.6665,30191.0
2024-01-12 10:35:00,50.04,50.04,50.01,50.02,41180.0,49.6764,49.6764,49.6467,49.6566,41180.0
2024-01-12 10:40:00,50.02,50.03,50.0,50.02,27332.0,49.6566,49.6665,49.6367,49.6566,27332.0
2024-01-12 10:45:00,50.02,50.04,50.0,50.0,28817.0,49.6566,49.6764,49.6367,49.6367,28817.0
2024-01-12 10:50:00,50.01,50.01,49.99,50.0,42598.0,49.6467,49.6467,49.6268,49.6367,42598.0
2024-01-12 10:55:00,50.0,50.02,49.99,50.01,37104.0,49.6367,49.6566,49.6268,49.6467,37104.0
2024-01-12 11:00:00,50.01,50.01,49.99,50.0,12174.0,49.6467,49.6467,49.6268,49.6367,12174.0
2024-01-12 11:05:00,50.01,50.01,49.99,50.0,12395.0,49.6467,49.6467,49.6268,49.6367,12395.0
2024-01-12 11:10:00,50.01,50.01,49.97,49.98,13997.0,49.6467,49.6467,49.6069,49.6169,13997.0
2024-01-12 11:15:00,49.98,50.0,49.96,49.98,35153.0,49.6169,49.6367,49.597,49.6169,35153.0
2024-01-12 11:20:00,49.98,49.99,49.96,49.97,16626.0,49.6169,49.6268,49.597,49.6069,16626.0
2024-01-12 11:25:00,49.97,49.99,49.96,49.98,28150.0,49.6069,49.6268,49.597,49.6169,28150.0
2024-01-12 11:30:00,49.98,50.0,49.98,49.99,22829.0,49.6169,49.6367,49.6169,49.6268,22829.0
2024-01-12 11:35:00,50.0,50.0,49.94,49.96,34984.0,49.6367,49.6367,49.5772,49.597,34984.0
2024-01-12 11:40:00,49.96,49.97,49.95,49.96,14923.0,49.597,49.6069,49.5871,49.597,14923.0
2024-01-12 11:45:00,49.96,49.97,49.94,49.95,19785.0,49.597,49.6069,49.5772,49.5871,19785.0
2024-01-12 11:50:00,49.94,49.96,49.93,49.95,12449.0,49.5772,49.597,49.5672,49.5871,12449.0
2024-01-12 11:55:00,49.95,49.96,49.94,49.96,21360.0,49.5871,49.597,49.5772,49.597,21360.0
2024-01-12 12:00:00,49.96,49.96,49.94,49.95,10638.0,49.597,49.597,49.5772,49.5871,10638.0
2024-01-12 12:05:00,49.95,49.95,49.93,49.94,36866.0,49.5871,49.5871,49.5672,49.5772,36866.0
2024-01-12 12:10:00,49.93,49.94,49.92,49.92,8709.0,49.5672,49.5772,49.5573,49.5573,8709.0
2024-01-12 12:15:00,49.93,49.94,49.92,49.94,42486.0,49.5672,49.5772,49.5573,49.5772,42486.0
2024-01-12 12:20:00,49.94,49.95,49.92,49.93,20050.0,49.5772,49.5871,49.5573,49.5672,20050.0
2024-01-12 12:25:00,49.93,49.93,49.91,49.92,13713.0,49.5672,49.5672,49.5474,49.5573,13713.0
2024-01-12 12:30:00,49.91,49.93,49.91,49.92,22120.0,49.5474,49.5672,49.5474,49.5573,22120.0
2024-01-12 12:35:00,49.91,49.92,49.9,49.91,11351.0,49.5474,49.5573,49.5375,49.5474,11351.0
2024-01-12 12:40:00,49.91,49.91,49.9,49.9,3857.0,49.5474,49.5474,49.5375,49.5375,3857.0
2024-01-12 12:45:00,49.91,49.91,49.9,49.91,12231.0,49.5474,49.5474,49.5375,49.5474,12231.0
2024-01-12 12:50:00,49.91,49.91,49.9,49.91,196582.0,49.5474,49.5474,49.5375,49.5474,196582.0
2024-01-12 12:55:00,49.9,49.91,49.89,49.9,13528.0,49.5375,49.5474,49.5275,49.5375,13528.0
2024-01-12 13:00:00,49.9,49.91,49.89,49.91,22146.0,49.5375,49.5474,49.5275,49.5474,22146.0
2024-01-12 13:05:00,49.91,49.91,49.9,49.91,5793.0,49.5474,49.5474,49.5375,49.5474,5793.0
2024-01-12 13:10:00,49.91,49.91,49.9,49.91,13286.0,49.5474,49.5474,49.5375,49.5474,13286.0
2024-01-12 13:15:00,49.91,49.91,49.9,49.9,7801.0,49.5474,49.5474,49.5375,49.5375,7801.0
2024-01-12 13:20:00,49.9,49.91,49.9,49.91,20229.0,49.5375,49.5474,49.5375,49.5474,20229.0
2024-01-12 13:25:00,49.91,49.91,49.9,49.9,5113.0,49.5474,49.5474,49.5375,49.5375,5113.0
2024-01-12 13:30:00,49.91,49.91,49.9,49.91,10319.0,49.5474,49.5474,49.5375,49.5474,10319.0
2024-01-12 13:35:00,49.91,49.91,49.9,49.91,21749.0,49.5474,49.5474,49.5375,49.5474,21749.0
2024-01-12 13:40:00,49.91,49.91,49.9,49.91,23364.0,49.5474,49.5474,49.5375,49.5474,23364.0
2024-01-12 13:45:00,49.91,49.91,49.9,49.91,4748.0,49.5474,49.5474,49.5375,49.5474,4748.0
2024-01-12 13:50:00,49.91,49.91,49.9,49.91,20333.0,49.5474,49.5474,49.5375,49.5474,20333.0
2024-01-12 13:55:00,49.91,49.94,49.9,49.94,44299.0,49.5474,49.5772,49.5375,49.5772,44299.0
2024-01-12 14:00:00,49.94,49.94,49.93,49.93,11325.0,49.5772,49.5772,49.5672,49.5672,11325.0
2024-01-12 14:05:00,49.93,49.94,49.93,49.94,9971.0,49.5672,49.5772,49.5672,49.5772,9971.0
2024-01-12 14:10:00,49.94,49.94,49.93,49.93,4630.0,49.5772,49.5772,49.5672,49.5672,4630.0
2024-01-12 14:15:00,49.94,49.96,49.93,49.96,91170.0,49.5772,49.597,49.5672,49.597,91170.0
2024-01-12 14:20:00,49.96,49.96,49.93,49.94,38804.0,49.597,49.597,49.5672,49.5772,38804.0
2024-01-12 14:25:00,49.94,49.95,49.93,49.95,8941.0,49.5772,49.5871,49.5672,49.5871,8941.0
2024-01-12 14:30:00,49.94,49.95,49.92,49.92,41694.0,49.5772,49.5871,49.5573,49.5573,41694.0
2024-01-12 14:35:00,49.92,49.93,49.91,49.92,30680.0,49.5573,49.5672,49.5474,49.5573,30680.0
2024-01-12 14:40:00,49.91,49.93,49.91,49.92,32237.0,49.5474,49.5672,49.5474,49.5573,32237.0
2024-01-12 14:45:00,49.92,49.92,49.91,49.91,25525.0,49.5573,49.5573,49.5474,49.5474,25525.0
2024-01-12 14:50:00,49.91,49.94,49.91,49.94,69931.0,49.5474,49.5772,49.5474,49.5772,69931.0
2024-01-12 14:55:00,49.93,49.95,49.93,49.95,18213.0,49.5672,49.5871,49.5672,49.5871,18213.0
2024-01-12 15:00:00,49.95,49.95,49.94,49.95,18181.0,49.5871,49.5871,49.5772,49.5871,18181.0
2024-01-12 15:05:00,49.95,49.95,49.94,49.95,6282.0,49.5871,49.5871,49.5772,49.5871,6282.0
2024-01-12 15:10:00,49.95,49.95,49.94,49.95,10555.0,49.5871,49.5871,49.5772,49.5871,10555.0
2024-01-12 15:15:00,49.95,49.95,49.94,49.94,9139.0,49.5871,49.5871,49.5772,49.5772,9139.0
2024-01-12 15:20:00,49.94,49.95,49.94,49.94,12324.0,49.5772,49.5871,49.5772,49.5772,12324.0
2024-01-12 15:25:00,49.94,49.97,49.94,49.97,20596.0,49.5772,49.6069,49.5772,49.6069,20596.0
2024-01-12 15:30:00,49.96,49.97,49.96,49.96,11800.0,49.597,49.6069,49.597,49.597,11800.0
2024-01-12 15:35:00,49.97,49.97,49.96,49.97,11707.0,49.6069,49.6069,49.597,49.6069,11707.0
2024-01-12 15:40:00,49.97,49.98,49.96,49.98,21813.0,49.6069,49.6169,49.597,49.6169,21813.0
2024-01-12 15:45:00,49.98,49.99,49.97,49.98,64544.0,49.6169,49.6268,49.6069,49.6169,64544.0
2024-01-12 15:50:00,49.98,49.98,49.95,49.96,87892.0,49.6169,49.6169,49.5871,49.597,87892.0
2024-01-12 15:55:00,49.95,49.96,49.95,49.95,200819.0,49.5871,49.597,49.5871,49.5871,200819.0
2024-01-16 09:30:00,49.88,49.88,49.61,49.62,414509.0,49.5176,49.5176,49.2496,49.2595,414509.0
2024-01-16 09:35:00,49.62,49.63,49.59,49.6,90203.0,49.2595,49.2694,49.2297,49.2396,90203.0
2024-01-16 09:40:00,49.6,49.61,49.58,49.59,96690.0,49.2396,49.2496,49.2198,49.2297,96690.0
2024-01-16 09:45:00,49.59,49.61,49.57,49.59,90984.0,49.2297,49.2496,49.2099,49.2297,90984.0
2024-01-16 09:50:00,49.59,49.6,49.56,49.59,68426.0,49.2297,49.2396,49.1999,49.2297,68426.0
2024-01-16 09:55:00,49.59,49.64,49.59,49.64,104785.0,49.2297,49.2793,49.2297,49.2793,104785.0
2024-01-16 10:00:00,49.64,49.65,49.59,49.59,102609.0,49.2793,49.2893,49.2297,49.2297,102609.0
2024-01-16 10:05:00,49.59,49.61,49.55,49.57,63046.0,49.2297,49.2496,49.19,49.2099,63046.0
2024-01-16 10:10:00,49.58,49.59,49.57,49.59,54466.0,49.2198,49.2297,49.2099,49.2297,54466.0
2024-01-16 10:15:00,49.59,49.6,49.57,49.59,106064.0,49.2297,49.2396,49.2099,49.2297,106064.0
2024-01-16 10:20:00,49.59,49.62,49.59,49.62,94895.0,49.2297,49.2595,49.2297,49.2595,94895.0
2024-01-16 10:25:00,49.62,49.63,49.61,49.61,39230.0,49.2595,49.2694,49.2496,49.2496,39230.0
2024-01-16 10:30:00,49.62,49.62,49.59,49.6,41603.0,49.2595,49.2595,49.2297,49.2396,41603.0
2024-01-16 10:35:00,49.59,49.6,49.56,49.59,61873.0,49.2297,49.2396,49.1999,49.2297,61873.0
2024-01-16 10:40:00,49.59,49.62,49.58,49.6,44886.0,49.2297,49.2595,49.2198,49.2396,44886.0
2024-01-16 10:45:00,49.61,49.62,49.6,49.61,57547.0,49.2496,49.2595,49.2396,49.2496,57547.0
2024-01-16 10:50:00,49.62,49.62,49.59,49.6,62429.0,49.2595,49.2595,49.2297,49.2396,62429.0
2024-01-16 10:55:00,49.61,49.62,49.6,49.6,13534.0,49.2496,49.2595,49.2396,49.2396,13534.0
2024-01-16 11:00:00,49.6,49.61,49.51,49.57,164100.0,49.2396,49.2496,49.1503,49.2099,164100.0
2024-01-16 11:05:00,49.57,49.6,49.54,49.56,83219.0,49.2099,49.2396,49.1801,49.1999,83219.0
2024-01-16 11:10:00,49.56,49.57,49.53,49.57,81423.0,49.1999,49.2099,49.1701,49.2099,81423.0
2024-01-16 11:15:00,49.56,49.58,49.53,49.58,736265.0,49.1999,49.2198,49.1701,49.2198,736265.0
2024-01-16 11:20:00,49.57,49.62,49.57,49.61,26263.0,49.2099,49.2595,49.2099,49.2496,26263.0
2024-01-16 11:25:00,49.61,49.61,49.56,49.56,18576.0,49.2496,49.2496,49.1999,49.1999,18576.0
2024-01-16 11:30:00,49.56,49.58,49.53,49.55,260818.0,49.1999,49.2198,49.1701,49.19,260818.0
2024-01-16 11:35:00,49.56,49.56,49.52,49.54,39852.0,49.1999,49.1999,49.1602,49.1801,39852.0
2024-01-16 11:40:00,49.54,49.54,49.48,49.49,55845.0,49.1801,49.1801,49.1205,49.1304,55845.0
2024-01-16 11:45:00,49.48,49.49,49.47,49.48,14281.0,49.1205,49.1304,49.1106,49.1205,14281.0
2024-01-16 11:50:00,49.47,49.5,49.47,49.48,27517.0,49.1106,49.1404,49.1106,49.1205,27517.0
2024-01-16 11:55:00,49.48,49.49,49.46,49.48,25906.0,49.1205,49.1304,49.1007,49.1205,25906.0
2024-01-16 12:00:00,49.48,49.49,49.47,49.47,12834.0,49.1205,49.1304,49.1106,49.1106,12834.0
2024-01-16 12:05:00,49.47,49.47,49.44,49.46,60067.0,49.1106,49.1106,49.0808,49.1007,60067.0
2024-01-16 12:10:00,49.46,49.48,49.45,49.48,65713.0,49.1007,49.1205,49.0907,49.1205,65713.0
2024-01-16 12:15:00,49.47,49.48,49.45,49.45,12502.0,49.1106,49.1205,49.0907,49.0907,12502.0
2024-01-16 12:20:00,49.45,49.47,49.45,49.46,35868.0,49.0907,49.1106,49.0907,49.1007,35868.0
2024-01-16 12:25:00,49.45,49.46,49.42,49.43,63495.0,49.0907,49.1007,49.0609,49.0709,63495.0
2024-01-16 12:30:00,49.43,49.43,49.41,49.42,17074.0,49.0709,49.0709,49.051,49.0609,17074.0
2024-01-16 12:35:00,49.43,49.47,49.42,49.46,129457.0,49.0709,49.1106,49.0609,49.1007,129457.0
2024-01-16 12:40:00,49.47,49.47,49.45,49.46,14226.0,49.1106,49.1106,49.0907,49.1007,14226.0
2024-01-16 12:45:00,49.45,49.46,49.44,49.45,7002.0,49.0907,49.1007,49.0808,49.0907,7002.0
2024-01-16 12:50:00,49.44,49.46,49.44,49.45,8768.0,49.0808,49.1007,49.0808,49.0907,8768.0
2024-01-16 12:55:00,49.46,49.46,49.45,49.46,10239.0,49.1007,49.1007,49.0907,49.1007,10239.0
2024-01-16 13:00:00,49.45,49.46,49.44,49.46,11331.0,49.0907,49.1007,49.0808,49.1007,11331.0
2024-01-16 13:05:00,49.45,49.45,49.44,49.45,7482.0,49.0907,49.0907,49.0808,49.0907,7482.0
2024-01-16 13:10:00,49.45,49.46,49.44,49.45,37807.0,49.0907,49.1007,49.0808,49.0907,37807.0
2024-01-16 13:15:00,49.45,49.46,49.44,49.45,37043.0,49.0907,49.1007,49.0808,49.0907,37043.0
2024-01-16 13:20:00,49.45,49.45,49.43,49.44,19452.0,49.0907,49.0907,49.0709,49.0808,19452.0
2024-01-16 13:25:00,49.43,49.46,49.43,49.46,33209.0,49.0709,49.1007,49.0709,49.1007,33209.0
2024-01-16 13:30:00,49.45,49.47,49.45,49.45,28037.0,49.0907,49.1106,49.0907,49.0907,28037.0
2024-01-16 13:35:00,49.46,49.46,49.43,49.44,30817.0,49.1007,49.1007,49.0709,49.0808,30817.0
2024-01-16 13:40:00,49.43,49.44,49.41,49.42,18198.0,49.0709,49.0808,49.051,49.0609,18198.0
2024-01-16 13:45:00,49.41,49.42,49.41,49.42,6951.0,49.051,49.0609,49.051,49.0609,6951.0
2024-01-16 13:50:00,49.42,49.43,49.4,49.4,50611.0,49.0609,49.0709,49.0411,49.0411,50611.0
2024-01-16 13:55:00,49.41,49.42,49.4,49.41,153290.0,49.051,49.0609,49.0411,49.051,153290.0
2024-01-16 14:00:00,49.41,49.41,49.38,49.39,18569.0,49.051,49.051,49.0212,49.0312,18569.0
2024-01-16 14:05:00,49.38,49.4,49.38,49.39,42090.0,49.0212,49.0411,49.0212,49.0312,42090.0
2024-01-16 14:10:00,49.4,49.4,49.37,49.39,25900.0,49.0411,49.0411,49.0113,49.0312,25900.0
2024-01-16 14:15:00,49.39,49.39,49.38,49.38,10652.0,49.0312,49.0312,49.0212,49.0212,10652.0
2024-01-16 14:20:00,49.38,49.4,49.37,49.4,19442.0,49.0212,49.0411,49.0113,49.0411,19442.0
2024-01-16 14:25:00,49.4,49.42,49.39,49.41,22938.0,49.0411,49.0609,49.0312,49.051,22938.0
2024-01-16 14:30:00,49.41,49.41,49.39,49.4,21629.0,49.051,49.051,49.0312,49.0411,21629.0
2024-01-16 14:35:00,49.4,49.41,49.4,49.41,12075.0,49.0411,49.051,49.0411,49.051,12075.0
2024-01-16 14:40:00,49.41,49.41,49.4,49.41,7882.0,49.051,49.051,49.0411,49.051,7882.0
2024-01-16 14:45:00,49.41,49.42,49.4,49.42,48605.0,49.051,49.0609,49.0411,49.0609,48605.0
2024-01-16 14:50:00,49.41,49.42,49.41,49.41,12417.0,49.051,49.0609,49.051,49.051,12417.0
2024-01-16 14:55:00,49.41,49.42,49.39,49.4,93199.0,49.051,49.0609,49.0312,49.0411,93199.0
2024-01-16 15:00:00,49.4,49.41,49.39,49.41,31138.0,49.0411,49.051,49.0312,49.051,31138.0
2024-01-16 15:05:00,49.41,49.41,49.39,49.39,25939.0,49.051,49.051,49.0312,49.0312,25939.0
2024-01-16 15:10:00,49.4,49.4,49.38,49.39,20463.0,49.0411,49.0411,49.0212,49.0312,20463.0
2024-01-16 15:15:00,49.39,49.39,49.38,49.39,5288.0,49.0312,49.0312,49.0212,49.0312,5288.0
2024-01-16 15:20:00,49.38,49.39,49.37,49.38,15920.0,49.0212,49.0312,49.0113,49.0212,15920.0
2024-01-16 15:25:00,49.37,49.38,49.36,49.37,43196.0,49.0113,49.0212,49.0014,49.0113,43196.0
2024-01-16 15:30:00,49.38,49.38,49.35,49.36,28546.0,49.0212,49.0212,48.9915,49.0014,28546.0
2024-01-16 15:35:00,49.36,49.37,49.35,49.37,87508.0,49.0014,49.0113,48.9915,49.0113,87508.0
2024-01-16 15:40:00,49.37,49.39,49.36,49.39,109724.0,49.0113,49.0312,49.0014,49.0312,109724.0
2024-01-16 15:45:00,49.39,49.4,49.38,49.39,115610.0,49.0312,49.0411,49.0212,49.0312,115610.0
2024-01-16 15:50:00,49.39,49.39,49.38,49.39,129524.0,49.0312,49.0312,49.0212,49.0312,129524.0
2024-01-16 15:55:00,49.39,49.41,49.38,49.41,174184.0,49.0312,49.051,49.0212,49.051,174184.0
2024-01-17 09:30:00,48.88,48.88,48.75,48.79,193096.0,48.5249,48.5249,48.3958,48.4355,193096.0
2024-01-17 09:35:00,48.79,48.8,48.77,48.8,84307.0,48.4355,48.4454,48.4157,48.4454,84307.0
2024-01-17 09:40:00,48.8,48.81,48.78,48.79,94421.0,48.4454,48.4554,48.4256,48.4355,94421.0
2024-01-17 09:45:00,48.79,48.79,48.77,48.79,122594.0,48.4355,48.4355,48.4157,48.4355,122594.0
2024-01-17 09:50:00,48.79,48.79,48.75,48.79,111392.0,48.4355,48.4355,48.3958,48.4355,111392.0
2024-01-17 09:55:00,48.78,48.79,48.75,48.76,144461.0,48.4256,48.4355,48.3958,48.4057,144461.0
2024-01-17 10:00:00,48.76,48.79,48.75,48.79,51218.0,48.4057,48.4355,48.3958,48.4355,51218.0
2024-01-17 10:05:00,48.78,48.83,48.78,48.82,61418.0,48.4256,48.4752,48.4256,48.4653,61418.0
2024-01-17 10:10:00,48.82,48.83,48.81,48.83,45304.0,48.4653,48.4752,48.4554,48.4752,45304.0
2024-01-17 10:15:00,48.83,48.83,48.78,48.79,59936.0,48.4752,48.4752,48.4256,48.4355,59936.0
2024-01-17 10:20:00,48.78,48.79,48.75,48.76,67626.0,48.4256,48.4355,48.3958,48.4057,67626.0
2024-01-17 10:25:00,48.76,48.79,48.75,48.78,42950.0,48.4057,48.4355,48.3958,48.4256,42950.0
2024-01-17 10:30:00,48.78,48.78,48.75,48.76,46582.0,48.4256,48.4256,48.3958,48.4057,46582.0
2024-01-17 10:35:00,48.77,48.79,48.75,48.78,53485.0,48.4157,48.4355,48.3958,48.4256,53485.0
2024-01-17 10:40:00,48.78,48.78,48.75,48.76,51232.0,48.4256,48.4256,48.3958,48.4057,51232.0
2024-01-17 10:45:00,48.76,48.77,48.75,48.76,34026.0,48.4057,48.4157,48.3958,48.4057,34026.0
2024-01-17 10:50:00,48.76,48.76,48.72,48.73,53713.0,48.4057,48.4057,48.366,48.376,53713.0
2024-01-17 10:55:00,48.73,48.73,48.7,48.71,55267.0,48.376,48.376,48.3462,48.3561,55267.0
2024-01-17 11:00:00,48.71,48.72,48.7,48.72,38724.0,48.3561,48.366,48.3462,48.366,38724.0
2024-01-17 11:05:00,48.72,48.74,48.71,48.73,61063.0,48.366,48.3859,48.3561,48.376,61063.0
2024-01-17 11:10:00,48.73,48.76,48.72,48.73,37488.0,48.376,48.4057,48.366,48.376,37488.0
2024-01-17 11:15:00,48.73,48.75,48.72,48.74,29847.0,48.376,48.3958,48.366,48.3859,29847.0
2024-01-17 11:20:00,48.74,48.76,48.74,48.75,18239.0,48.3859,48.4057,48.3859,48.3958,18239.0
2024-01-17 11:25:00,48.75,48.76,48.73,48.73,47162.0,48.3958,48.4057,48.376,48.376,47162.0
2024-01-17 11:30:00,48.73,48.74,48.72,48.73,17465.0,48.376,48.3859,48.366,48.376,17465.0
2024-01-17 11:35:00,48.73,48.75,48.72,48.75,15438.0,48.376,48.3958,48.366,48.3958,15438.0
2024-01-17 11:40:00,48.75,48.75,48.73,48.75,118429.0,48.3958,48.3958,48.376,48.3958,118429.0
2024-01-17 11:45:00,48.75,48.75,48.73,48.73,22085.0,48.3958,48.3958,48.376,48.376,22085.0
2024-01-17 11:50:00,48.73,48.74,48.7,48.72,96170.0,48.376,48.3859,48.3462,48.366,96170.0
2024-01-17 11:55:00,48.72,48.73,48.71,48.73,17761.0,48.366,48.376,48.3561,48.376,17761.0
2024-01-17 12:00:00,48.73,48.74,48.72,48.72,38995.0,48.376,48.3859,48.366,48.366,38995.0
2024-01-17 12:05:00,48.73,48.74,48.73,48.73,34201.0,48.376,48.3859,48.376,48.376,34201.0
2024-01-17 12:10:00,48.73,48.75,48.73,48.75,25530.0,48.376,48.3958,48.376,48.3958,25530.0
2024-01-17 12:15:00,48.74,48.75,48.73,48.73,35462.0,48.3859,48.3958,48.376,48.376,35462.0
2024-01-17 12:20:00,48.73,48.74,48.73,48.74,12576.0,48.376,48.3859,48.376,48.3859,12576.0
2024-01-17 12:25:00,48.73,48.74,48.72,48.73,24351.0,48.376,48.3859,48.366,48.376,24351.0
2024-01-17 12:30:00,48.73,48.75,48.73,48.75,5665.0,48.376,48.3958,48.376,48.3958,5665.0
2024-01-17 12:35:00,48.75,48.76,48.74,48.75,77035.0,48.3958,48.4057,48.3859,48.3958,77035.0
2024-01-17 12:40:00,48.75,48.75,48.73,48.75,36834.0,48.3958,48.3958,48.376,48.3958,36834.0
2024-01-17 12:45:00,48.74,48.78,48.74,48.77,12581.0,48.3859,48.4256,48.3859,48.4157,12581.0
2024-01-17 12:50:00,48.78,48.78,48.77,48.78,8166.0,48.4256,48.4256,48.4157,48.4256,8166.0
2024-01-17 12:55:00,48.78,48.79,48.77,48.79,19681.0,48.4256,48.4355,48.4157,48.4355,19681.0
2024-01-17 13:00:00,48.79,48.8,48.78,48.8,38874.0,48.4355,48.4454,48.4256,48.4454,38874.0
2024-01-17 13:05:00,48.8,48.8,48.79,48.8,20650.0,48.4454,48.4454,48.4355,48.4454,20650.0
2024-01-17 13:10:00,48.8,48.8,48.77,48.78,20412.0,48.4454,48.4454,48.4157,48.4256,20412.0
2024-01-17 13:15:00,48.77,48.79,48.77,48.79,22865.0,48.4157,48.4355,48.4157,48.4355,22865.0
2024-01-17 13:20:00,48.79,48.79,48.76,48.78,24275.0,48.4355,48.4355,48.4057,48.4256,24275.0
2024-01-17 13:25:00,48.78,48.79,48.77,48.79,16212.0,48.4256,48.4355,48.4157,48.4355,16212.0
2024-01-17 13:30:00,48.79,48.8,48.78,48.79,22913.0,48.4355,48.4454,48.4256,48.4355,22913.0
2024-01-17 13:35:00,48.79,48.79,48.77,48.78,39048.0,48.4355,48.4355,48.4157,48.4256,39048.0
2024-01-17 13:40:00,48.78,48.78,48.77,48.78,12048.0,48.4256,48.4256,48.4157,48.4256,12048.0
2024-01-17 13:45:00,48.78,48.8,48.77,48.8,65408.0,48.4256,48.4454,48.4157,48.4454,65408.0
2024-01-17 13:50:00,48.8,48.81,48.79,48.8,20623.0,48.4454,48.4554,48.4355,48.4454,20623.0
2024-01-17 13:55:00,48.8,48.81,48.79,48.79,29135.0,48.4454,48.4554,48.4355,48.4355,29135.0
2024-01-17 14:00:00,48.79,48.8,48.78,48.8,28422.0,48.4355,48.4454,48.4256,48.4454,28422.0
2024-01-17 14:05:00,48.79,48.8,48.77,48.79,156541.0,48.4355,48.4454,48.4157,48.4355,156541.0
2024-01-17 14:10:00,48.79,48.79,48.78,48.79,49741.0,48.4355,48.4355,48.4256,48.4355,49741.0
2024-01-17 14:15:00,48.79,48.82,48.79,48.82,25588.0,48.4355,48.4653,48.4355,48.4653,25588.0
2024-01-17 14:20:00,48.82,48.87,48.82,48.86,59647.0,48.4653,48.5149,48.4653,48.505,59647.0
2024-01-17 14:25:00,48.86,48.86,48.84,48.84,20389.0,48.505,48.505,48.4852,48.4852,20389.0
2024-01-17 14:30:00,48.84,48.85,48.83,48.84,23513.0,48.4852,48.4951,48.4752,48.4852,23513.0
2024-01-17 14:35:00,48.83,48.84,48.82,48.83,22825.0,48.4752,48.4852,48.4653,48.4752,22825.0
2024-01-17 14:40:00,48.83,48.83,48.81,48.83,38863.0,48.4752,48.4752,48.4554,48.4752,38863.0
2024-01-17 14:45:00,48.83,48.83,48.81,48.82,47573.0,48.4752,48.4752,48.4554,48.4653,47573.0
2024-01-17 14:50:00,48.82,48.82,48.79,48.8,25858.0,48.4653,48.4653,48.4355,48.4454,25858.0
2024-01-17 14:55:00,48.8,48.8,48.78,48.8,45350.0,48.4454,48.4454,48.4256,48.4454,45350.0
2024-01-17 15:00:00,48.8,48.8,48.76,48.77,62605.0,48.4454,48.4454,48.4057,48.4157,62605.0
2024-01-17 15:05:00,48.77,48.78,48.76,48.78,21845.0,48.4157,48.4256,48.4057,48.4256,21845.0
2024-01-17 15:10:00,48.78,48.78,48.76,48.77,20855.0,48.4256,48.4256,48.4057,48.4157,20855.0
2024-01-17 15:15:00,48.77,48.79,48.76,48.79,36276.0,48.4157,48.4355,48.4057,48.4355,36276.0
2024-01-17 15:20:00,48.79,48.79,48.77,48.77,20323.0,48.4355,48.4355,48.4157,48.4157,20323.0
2024-01-17 15:25:00,48.77,48.78,48.76,48.78,28541.0,48.4157,48.4256,48.4057,48.4256,28541.0
2024-01-17 15:30:00,48.78,48.8,48.77,48.8,32719.0,48.4256,48.4454,48.4157,48.4454,32719.0
2024-01-17 15:35:00,48.8,48.82,48.79,48.82,32635.0,48.4454,48.4653,48.4355,48.4653,32635.0
2024-01-17 15:40:00,48.82,48.82,48.81,48.81,22329.0,48.4653,48.4653,48.4554,48.4554,22329.0
2024-01-17 15:45:00,48.81,48.82,48.81,48.82,50165.0,48.4554,48.4653,48.4554,48.4653,50165.0
2024-01-17 15:50:00,48.82,48.84,48.81,48.84,102404.0,48.4653,48.4852,48.4554,48.4852,102404.0
2024-01-17 15:55:00,48.84,48.85,48.83,48.83,205876.0,48.4852,48.4951,48.4752,48.4752,205876.0
2024-01-18 09:30:00,49.01,49.12,49.01,49.04,316860.0,48.6539,48.7631,48.6539,48.6837,316860.0
2024-01-18 09:35:00,49.03,49.04,48.96,48.97,206430.0,48.6738,48.6837,48.6043,48.6142,206430.0
2024-01-18 09:40:00,48.97,48.98,48.95,48.96,102835.0,48.6142,48.6241,48.5944,48.6043,102835.0
2024-01-18 09:45:00,48.96,49.01,48.95,49.0,162097.0,48.6043,48.6539,48.5944,48.644,162097.0
2024-01-18 09:50:00,49.0,49.02,48.98,49.02,36446.0,48.644,48.6639,48.6241,48.6639,36446.0
2024-01-18 09:55:00,49.02,49.05,49.01,49.05,51377.0,48.6639,48.6936,48.6539,48.6936,51377.0
2024-01-18 10:00:00,49.05,49.06,49.04,49.05,46300.0,48.6936,48.7036,48.6837,48.6936,46300.0
2024-01-18 10:05:00,49.05,49.07,49.04,49.06,70945.0,48.6936,48.7135,48.6837,48.7036,70945.0
2024-01-18 10:10:00,49.05,49.08,49.05,49.07,49127.0,48.6936,48.7234,48.6936,48.7135,49127.0
2024-01-18 10:15:00,49.08,49.1,49.06,49.09,66765.0,48.7234,48.7433,48.7036,48.7333,66765.0
2024-01-18 10:20:00,49.09,49.09,49.06,49.07,22190.0,48.7333,48.7333,48.7036,48.7135,22190.0
2024-01-18 10:25:00,49.07,49.09,49.06,49.06,27448.0,48.7135,48.7333,48.7036,48.7036,27448.0
2024-01-18 10:30:00,49.07,49.09,49.07,49.09,41442.0,48.7135,48.7333,48.7135,48.7333,41442.0
2024-01-18 10:35:00,49.09,49.11,49.08,49.09,42665.0,48.7333,48.7532,48.7234,48.7333,42665.0
2024-01-18 10:40:00,49.09,49.1,49.08,49.1,81691.0,48.7333,48.7433,48.7234,48.7433,81691.0
2024-01-18 10:45:00,49.09,49.1,49.06,49.07,35043.0,48.7333,48.7433,48.7036,48.7135,35043.0
2024-01-18 10:50:00,49.06,49.07,49.04,49.05,144644.0,48.7036,48.7135,48.6837,48.6936,144644.0
2024-01-18 10:55:00,49.04,49.04,48.98,49.0,54393.0,48.6837,48.6837,48.6241,48.644,54393.0
2024-01-18 11:00:00,49.0,49.0,48.97,48.98,22136.0,48.644,48.644,48.6142,48.6241,22136.0
2024-01-18 11:05:00,48.98,49.0,48.97,48.99,39216.0,48.6241,48.644,48.6142,48.6341,39216.0
2024-01-18 11:10:00,48.98,49.0,48.98,48.99,74842.0,48.6241,48.644,48.6241,48.6341,74842.0
2024-01-18 11:15:00,48.98,49.01,48.98,49.01,12988.0,48.6241,48.6539,48.6241,48.6539,12988.0
2024-01-18 11:20:00,49.01,49.01,49.0,49.01,12500.0,48.6539,48.6539,48.644,48.6539,12500.0
2024-01-18 11:25:00,49.01,49.03,49.01,49.01,99585.0,48.6539,48.6738,48.6539,48.6539,99585.0
2024-01-18 11:30:00,49.02,49.02,49.01,49.01,12081.0,48.6639,48.6639,48.6539,48.6539,12081.0
2024-01-18 11:35:00,49.02,49.03,49.01,49.03,28978.0,48.6639,48.6738,48.6539,48.6738,28978.0
2024-01-18 11:40:00,49.03,49.04,49.01,49.03,154688.0,48.6738,48.6837,48.6539,48.6738,154688.0
2024-01-18 11:45:00,49.04,49.04,49.0,49.01,9594.0,48.6837,48.6837,48.644,48.6539,9594.0
2024-01-18 11:50:00,49.0,49.03,49.0,49.03,23884.0,48.644,48.6738,48.644,48.6738,23884.0
2024-01-18 11:55:00,49.02,49.03,49.01,49.02,6559.0,48.6639,48.6738,48.6539,48.6639,6559.0
2024-01-18 12:00:00,49.02,49.02,48.97,48.98,18529.0,48.6639,48.6639,48.6142,48.6241,18529.0
2024-01-18 12:05:00,48.98,48.98,48.96,48.97,18255.0,48.6241,48.6241,48.6043,48.6142,18255.0
2024-01-18 12:10:00,48.97,48.97,48.95,48.96,39043.0,48.6142,48.6142,48.5944,48.6043,39043.0
2024-01-18 12:15:00,48.97,48.99,48.97,48.97,15215.0,48.6142,48.6341,48.6142,48.6142,15215.0
2024-01-18 12:20:00,48.97,48.98,48.96,48.98,15514.0,48.6142,48.6241,48.6043,48.6241,15514.0
2024-01-18 12:25:00,48.98,48.98,48.96,48.98,40771.0,48.6241,48.6241,48.6043,48.6241,40771.0
2024-01-18 12:30:00,48.98,48.98,48.95,48.96,17579.0,48.6241,48.6241,48.5944,48.6043,17579.0
2024-01-18 12:35:00,48.96,48.97,48.95,48.97,11754.0,48.6043,48.6142,48.5944,48.6142,11754.0
2024-01-18 12:40:00,48.97,48.98,48.96,48.98,13553.0,48.6142,48.6241,48.6043,48.6241,13553.0
2024-01-18 12:45:00,48.98,48.99,48.97,48.98,28515.0,48.6241,48.6341,48.6142,48.6241,28515.0
2024-01-18 12:50:00,48.98,48.98,48.96,48.96,19125.0,48.6241,48.6241,48.6043,48.6043,19125.0
2024-01-18 12:55:00,48.96,48.96,48.94,48.94,15923.0,48.6043,48.6043,48.5844,48.5844,15923.0
2024-01-18 13:00:00,48.95,48.95,48.92,48.93,25300.0,48.5944,48.5944,48.5646,48.5745,25300.0
2024-01-18 13:05:00,48.93,48.95,48.92,48.95,25218.0,48.5745,48.5944,48.5646,48.5944,25218.0
2024-01-18 13:10:00,48.95,48.95,48.92,48.94,40471.0,48.5944,48.5944,48.5646,48.5844,40471.0
2024-01-18 13:15:00,48.94,48.95,48.92,48.93,13499.0,48.5844,48.5944,48.5646,48.5745,13499.0
2024-01-18 13:20:00,48.93,48.94,48.92,48.94,16308.0,48.5745,48.5844,48.5646,48.5844,16308.0
2024-01-18 13:25:00,48.94,48.95,48.92,48.95,28298.0,48.5844,48.5944,48.5646,48.5944,28298.0
2024-01-18 13:30:00,48.95,48.97,48.94,48.96,17854.0,48.5944,48.6142,48.5844,48.6043,17854.0
2024-01-18 13:35:00,48.97,48.99,48.96,48.99,15455.0,48.6142,48.6341,48.6043,48.6341,15455.0
2024-01-18 13:40:00,48.98,49.0,48.98,49.0,16426.0,48.6241,48.644,48.6241,48.644,16426.0
2024-01-18 13:45:00,49.0,49.01,48.99,49.0,23086.0,48.644,48.6539,48.6341,48.644,23086.0
2024-01-18 13:50:00,49.0,49.01,48.99,49.01,14664.0,48.644,48.6539,48.6341,48.6539,14664.0
2024-01-18 13:55:00,49.01,49.02,49.0,49.02,16108.0,48.6539,48.6639,48.644,48.6639,16108.0
2024-01-18 14:00:00,49.02,49.03,49.01,49.03,15513.0,48.6639,48.6738,48.6539,48.6738,15513.0
2024-01-18 14:05:00,49.03,49.04,49.02,49.04,26787.0,48.6738,48.6837,48.6639,48.6837,26787.0
2024-01-18 14:10:00,49.04,49.04,49.03,49.04,21610.0,48.6837,48.6837,48.6738,48.6837,21610.0
2024-01-18 14:15:00,49.04,49.04,49.03,49.03,16545.0,48.6837,48.6837,48.6738,48.6738,16545.0
2024-01-18 14:20:00,49.04,49.06,49.02,49.05,38213.0,48.6837,48.7036,48.6639,48.6936,38213.0
2024-01-18 14:25:00,49.05,49.06,49.05,49.05,13118.0,48.6936,48.7036,48.6936,48.6936,13118.0
2024-01-18 14:30:00,49.06,49.07,49.05,49.07,19949.0,48.7036,48.7135,48.6936,48.7135,19949.0
2024-01-18 14:35:00,49.07,49.08,49.06,49.07,27747.0,48.7135,48.7234,48.7036,48.7135,27747.0
2024-01-18 14:40:00,49.07,49.07,49.04,49.05,14523.0,48.7135,48.7135,48.6837,48.6936,14523.0
2024-01-18 14:45:00,49.05,49.05,49.02,49.05,39391.0,48.6936,48.6936,48.6639,48.6936,39391.0
2024-01-18 14:50:00,49.05,49.06,49.04,49.05,23998.0,48.6936,48.7036,48.6837,48.6936,23998.0
2024-01-18 14:55:00,49.06,49.06,49.05,49.06,13403.0,48.7036,48.7036,48.6936,48.7036,13403.0
2024-01-18 15:00:00,49.05,49.06,49.05,49.05,16000.0,48.6936,48.7036,48.6936,48.6936,16000.0
2024-01-18 15:05:00,49.06,49.08,49.05,49.08,34349.0,48.7036,48.7234,48.6936,48.7234,34349.0
2024-01-18 15:10:00,49.08,49.08,49.07,49.08,19245.0,48.7234,48.7234,48.7135,48.7234,19245.0
2024-01-18 15:15:00,49.08,49.09,49.07,49.09,35922.0,48.7234,48.7333,48.7135,48.7333,35922.0
2024-01-18 15:20:00,49.09,49.09,49.08,49.09,33358.0,48.7333,48.7333,48.7234,48.7333,33358.0
2024-01-18 15:25:00,49.09,49.1,49.08,49.09,42846.0,48.7333,48.7433,48.7234,48.7333,42846.0
2024-01-18 15:30:00,49.09,49.1,49.08,49.09,29141.0,48.7333,48.7433,48.7234,48.7333,29141.0
2024-01-18 15:35:00,49.09,49.1,49.08,49.08,96245.0,48.7333,48.7433,48.7234,48.7234,96245.0
2024-01-18 15:40:00,49.07,49.08,49.06,49.08,51110.0,48.7135,48.7234,48.7036,48.7234,51110.0
2024-01-18 15:45:00,49.08,49.08,49.07,49.08,36516.0,48.7234,48.7234,48.7135,48.7234,36516.0
2024-01-18 15:50:00,49.08,49.11,49.07,49.09,125915.0,48.7234,48.7532,48.7135,48.7333,125915.0
2024-01-18 15:55:00,49.09,49.1,49.08,49.1,172225.0,48.7333,48.7433,48.7234,48.7433,172225.0
2024-01-19 09:30:00,49.55,49.55,49.31,49.32,180498.0,49.19,49.19,48.9517,48.9617,180498.0
2024-01-19 09:35:00,49.32,49.32,49.28,49.28,127377.0,48.9617,48.9617,48.922,48.922,127377.0
2024-01-19 09:40:00,49.29,49.29,49.26,49.28,59223.0,48.9319,48.9319,48.9021,48.922,59223.0
2024-01-19 09:45:00,49.28,49.3,49.27,49.29,81753.0,48.922,48.9418,48.912,48.9319,81753.0
2024-01-19 09:50:00,49.28,49.34,49.27,49.33,39825.0,48.922,48.9815,48.912,48.9716,39825.0
2024-01-19 09:55:00,49.33,49.34,49.31,49.34,27902.0,48.9716,48.9815,48.9517,48.9815,27902.0
2024-01-19 10:00:00,49.34,49.38,49.32,49.34,60595.0,48.9815,49.0212,48.9617,48.9815,60595.0
2024-01-19 10:05:00,49.34,49.34,49.27,49.28,33415.0,48.9815,48.9815,48.912,48.922,33415.0
2024-01-19 10:10:00,49.27,49.3,49.26,49.29,835505.0,48.912,48.9418,48.9021,48.9319,835505.0
2024-01-19 10:15:00,49.29,49.33,49.29,49.33,15184.0,48.9319,48.9716,48.9319,48.9716,15184.0
2024-01-19 10:20:00,49.34,49.35,49.31,49.33,29255.0,48.9815,48.9915,48.9517,48.9716,29255.0
2024-01-19 10:25:00,49.33,49.35,49.32,49.34,26290.0,48.9716,48.9915,48.9617,48.9815,26290.0
2024-01-19 10:30:00,49.34,49.35,49.33,49.33,25420.0,48.9815,48.9915,48.9716,48.9716,25420.0
2024-01-19 10:35:00,49.34,49.37,49.34,49.36,23515.0,48.9815,49.0113,48.9815,49.0014,23515.0
2024-01-19 10:40:00,49.36,49.38,49.35,49.37,15662.0,49.0014,49.0212,48.9915,49.0113,15662.0
2024-01-19 10:45:00,49.38,49.38,49.35,49.35,9422.0,49.0212,49.0212,48.9915,48.9915,9422.0
2024-01-19 10:50:00,49.35,49.37,49.34,49.37,15069.0,48.9915,49.0113,48.9815,49.0113,15069.0
2024-01-19 10:55:00,49.37,49.39,49.37,49.39,44929.0,49.0113,49.0312,49.0113,49.0312,44929.0
2024-01-19 11:00:00,49.38,49.4,49.37,49.38,29490.0,49.0212,49.0411,49.0113,49.0212,29490.0
2024-01-19 11:05:00,49.39,49.41,49.38,49.4,10430.0,49.0312,49.051,49.0212,49.0411,10430.0
2024-01-19 11:10:00,49.41,49.43,49.4,49.41,30329.0,49.051,49.0709,49.0411,49.051,30329.0
2024-01-19 11:15:00,49.41,49.44,49.41,49.44,20470.0,49.051,49.0808,49.051,49.0808,20470.0
2024-01-19 11:20:00,49.43,49.44,49.41,49.43,55259.0,49.0709,49.0808,49.051,49.0709,55259.0
2024-01-19 11:25:00,49.43,49.43,49.41,49.42,8168.0,49.0709,49.0709,49.051,49.0609,8168.0
2024-01-19 11:30:00,49.42,49.43,49.41,49.43,17446.0,49.0609,49.0709,49.051,49.0709,17446.0
2024-01-19 11:35:00,49.43,49.44,49.41,49.43,23968.0,49.0709,49.0808,49.051,49.0709,23968.0
2024-01-19 11:40:00,49.44,49.45,49.43,49.45,18022.0,49.0808,49.0907,49.0709,49.0907,18022.0
2024-01-19 11:45:00,49.44,49.45,49.43,49.44,53276.0,49.0808,49.0907,49.0709,49.0808,53276.0
2024-01-19 11:50:00,49.44,49.45,49.43,49.45,30978.0,49.0808,49.0907,49.0709,49.0907,30978.0
2024-01-19 11:55:00,49.45,49.45,49.43,49.45,19664.0,49.0907,49.0907,49.0709,49.0907,19664.0
2024-01-19 12:00:00,49.45,49.46,49.44,49.46,53663.0,49.0907,49.1007,49.0808,49.1007,53663.0
2024-01-19 12:05:00,49.46,49.46,49.45,49.45,5424.0,49.1007,49.1007,49.0907,49.0907,5424.0
2024-01-19 12:10:00,49.45,49.46,49.44,49.46,25780.0,49.0907,49.1007,49.0808,49.1007,25780.0
2024-01-19 12:15:00,49.46,49.47,49.45,49.47,14063.0,49.1007,49.1106,49.0907,49.1106,14063.0
2024-01-19 12:20:00,49.47,49.5,49.46,49.5,68020.0,49.1106,49.1404,49.1007,49.1404,68020.0
2024-01-19 12:25:00,49.5,49.55,49.5,49.51,77627.0,49.1404,49.19,49.1404,49.1503,77627.0
2024-01-19 12:30:00,49.51,49.55,49.51,49.55,130182.0,49.1503,49.19,49.1503,49.19,130182.0
2024-01-19 12:35:00,49.55,49.57,49.55,49.57,39358.0,49.19,49.2099,49.19,49.2099,39358.0
2024-01-19 12:40:00,49.56,49.56,49.52,49.54,22255.0,49.1999,49.1999,49.1602,49.1801,22255.0
2024-01-19 12:45:00,49.55,49.55,49.52,49.52,9163.0,49.19,49.19,49.1602,49.1602,9163.0
2024-01-19 12:50:00,49.52,49.55,49.52,49.55,106896.0,49.1602,49.19,49.1602,49.19,106896.0
2024-01-19 12:55:00,49.55,49.55,49.53,49.54,11148.0,49.19,49.19,49.1701,49.1801,11148.0
2024-01-19 13:00:00,49.54,49.54,49.51,49.52,30884.0,49.1801,49.1801,49.1503,49.1602,30884.0
2024-01-19 13:05:00,49.52,49.56,49.52,49.54,324950.0,49.1602,49.1999,49.1602,49.1801,324950.0
2024-01-19 13:10:00,49.54,49.54,49.53,49.53,4708.0,49.1801,49.1801,49.1701,49.1701,4708.0
2024-01-19 13:15:00,49.54,49.56,49.53,49.55,16548.0,49.1801,49.1999,49.1701,49.19,16548.0
2024-01-19 13:20:00,49.55,49.56,49.55,49.55,9185.0,49.19,49.1999,49.19,49.19,9185.0
2024-01-19 13:25:00,49.56,49.56,49.55,49.56,25653.0,49.1999,49.1999,49.19,49.1999,25653.0
2024-01-19 13:30:00,49.55,49.57,49.55,49.56,34732.0,49.19,49.2099,49.19,49.1999,34732.0
2024-01-19 13:35:00,49.56,49.58,49.56,49.57,14328.0,49.1999,49.2198,49.1999,49.2099,14328.0
2024-01-19 13:40:00,49.57,49.57,49.55,49.57,19122.0,49.2099,49.2099,49.19,49.2099,19122.0
2024-01-19 13:45:00,49.56,49.57,49.56,49.57,18292.0,49.1999,49.2099,49.1999,49.2099,18292.0
2024-01-19 13:50:00,49.57,49.57,49.56,49.57,6808.0,49.2099,49.2099,49.1999,49.2099,6808.0
2024-01-19 13:55:00,49.57,49.58,49.57,49.58,21026.0,49.2099,49.2198,49.2099,49.2198,21026.0
2024-01-19 14:00:00,49.59,49.6,49.58,49.6,15940.0,49.2297,49.2396,49.2198,49.2396,15940.0
2024-01-19 14:05:00,49.6,49.61,49.59,49.59,21950.0,49.2396,49.2496,49.2297,49.2297,21950.0
2024-01-19 14:10:00,49.6,49.61,49.6,49.61,20685.0,49.2396,49.2496,49.2396,49.2496,20685.0
2024-01-19 14:15:00,49.61,49.61,49.58,49.59,16917.0,49.2496,49.2496,49.2198,49.2297,16917.0
2024-01-19 14:20:00,49.59,49.6,49.58,49.6,6845.0,49.2297,49.2396,49.2198,49.2396,6845.0
2024-01-19 14:25:00,49.59,49.62,49.59,49.59,45747.0,49.2297,49.2595,49.2297,49.2297,45747.0
2024-01-19 14:30:00,49.59,49.6,49.56,49.57,10959.0,49.2297,49.2396,49.1999,49.2099,10959.0
2024-01-19 14:35:00,49.57,49.59,49.55,49.58,72231.0,49.2099,49.2297,49.19,49.2198,72231.0
2024-01-19 14:40:00,49.59,49.59,49.57,49.58,10486.0,49.2297,49.2297,49.2099,49.2198,10486.0
2024-01-19 14:45:00,49.57,49.58,49.55,49.57,27532.0,49.2099,49.2198,49.19,49.2099,27532.0
2024-01-19 14:50:00,49.57,49.58,49.56,49.57,32153.0,49.2099,49.2198,49.1999,49.2099,32153.0
2024-01-19 14:55:00,49.57,49.59,49.56,49.58,7810.0,49.2099,49.2297,49.1999,49.2198,7810.0
2024-01-19 15:00:00,49.58,49.59,49.58,49.59,15402.0,49.2198,49.2297,49.2198,49.2297,15402.0
2024-01-19 15:05:00,49.59,49.59,49.58,49.59,8992.0,49.2297,49.2297,49.2198,49.2297,8992.0
2024-01-19 15:10:00,49.59,49.59,49.57,49.58,17158.0,49.2297,49.2297,49.2099,49.2198,17158.0
2024-01-19 15:15:00,49.58,49.59,49.57,49.58,18716.0,49.2198,49.2297,49.2099,49.2198,18716.0
2024-01-19 15:20:00,49.58,49.58,49.56,49.57,17560.0,49.2198,49.2198,49.1999,49.2099,17560.0
2024-01-19 15:25:00,49.57,49.58,49.56,49.58,12291.0,49.2099,49.2198,49.1999,49.2198,12291.0
2024-01-19 15:30:00,49.58,49.59,49.57,49.59,14089.0,49.2198,49.2297,49.2099,49.2297,14089.0
2024-01-19 15:35:00,49.59,49.59,49.58,49.59,13601.0,49.2297,49.2297,49.2198,49.2297,13601.0
2024-01-19 15:40:00,49.59,49.59,49.57,49.58,68921.0,49.2297,49.2297,49.2099,49.2198,68921.0
2024-01-19 15:45:00,49.57,49.59,49.57,49.59,53199.0,49.2099,49.2297,49.2099,49.2297,53199.0
2024-01-19 15:50:00,49.59,49.59,49.57,49.57,71570.0,49.2297,49.2297,49.2099,49.2099,71570.0
2024-01-19 15:55:00,49.58,49.59,49.57,49.58,133923.0,49.2198,49.2297,49.2099,49.2198,133923.0
2024-01-22 09:30:00,49.74,49.75,49.6,49.75,98088.0,49.3786,49.3885,49.2396,49.3885,98088.0
2024-01-22 09:35:00,49.75,49.83,49.74,49.83,168085.0,49.3885,49.468,49.3786,49.468,168085.0
2024-01-22 09:40:00,49.83,49.84,49.76,49.78,54704.0,49.468,49.4779,49.3985,49.4183,54704.0
2024-01-22 09:45:00,49.78,49.9,49.77,49.9,135192.0,49.4183,49.5375,49.4084,49.5375,135192.0
2024-01-22 09:50:00,49.9,49.92,49.88,49.91,64375.0,49.5375,49.5573,49.5176,49.5474,64375.0
2024-01-22 09:55:00,49.91,49.92,49.9,49.92,79339.0,49.5474,49.5573,49.5375,49.5573,79339.0
2024-01-22 10:00:00,49.92,49.95,49.88,49.89,66790.0,49.5573,49.5871,49.5176,49.5275,66790.0
2024-01-22 10:05:00,49.88,49.91,49.88,49.89,26045.0,49.5176,49.5474,49.5176,49.5275,26045.0
2024-01-22 10:10:00,49.89,49.91,49.88,49.91,20418.0,49.5275,49.5474,49.5176,49.5474,20418.0
2024-01-22 10:15:00,49.91,49.93,49.83,49.83,191305.0,49.5474,49.5672,49.468,49.468,191305.0
2024-01-22 10:20:00,49.84,49.86,49.83,49.84,16784.0,49.4779,49.4977,49.468,49.4779,16784.0
2024-01-22 10:25:00,49.84,49.87,49.82,49.83,29168.0,49.4779,49.5077,49.458,49.468,29168.0
2024-01-22 10:30:00,49.83,49.83,49.75,49.76,36731.0,49.468,49.468,49.3885,49.3985,36731.0
2024-01-22 10:35:00,49.75,49.76,49.73,49.74,21057.0,49.3885,49.3985,49.3687,49.3786,21057.0
2024-01-22 10:40:00,49.75,49.76,49.73,49.75,38358.0,49.3885,49.3985,49.3687,49.3885,38358.0
2024-01-22 10:45:00,49.75,49.75,49.72,49.74,54162.0,49.3885,49.3885,49.3588,49.3786,54162.0
2024-01-22 10:50:00,49.73,49.8,49.73,49.78,68996.0,49.3687,49.4382,49.3687,49.4183,68996.0
2024-01-22 10:55:00,49.78,49.79,49.77,49.79,27888.0,49.4183,49.4283,49.4084,49.4283,27888.0
2024-01-22 11:00:00,49.79,49.79,49.76,49.77,53185.0,49.4283,49.4283,49.3985,49.4084,53185.0
2024-01-22 11:05:00,49.77,49.8,49.77,49.79,52369.0,49.4084,49.4382,49.4084,49.4283,52369.0
2024-01-22 11:10:00,49.79,49.8,49.78,49.79,26233.0,49.4283,49.4382,49.4183,49.4283,26233.0
2024-01-22 11:15:00,49.8,49.81,49.79,49.81,24441.0,49.4382,49.4481,49.4283,49.4481,24441.0
2024-01-22 11:20:00,49.82,49.82,49.8,49.82,48653.0,49.458,49.458,49.4382,49.458,48653.0
2024-01-22 11:25:00,49.82,49.85,49.82,49.84,116991.0,49.458,49.4878,49.458,49.4779,116991.0
2024-01-22 11:30:00,49.85,49.85,49.81,49.82,26253.0,49.4878,49.4878,49.4481,49.458,26253.0
2024-01-22 11:35:00,49.83,49.83,49.81,49.82,17500.0,49.468,49.468,49.4481,49.458,17500.0
2024-01-22 11:40:00,49.81,49.82,49.79,49.79,43601.0,49.4481,49.458,49.4283,49.4283,43601.0
2024-01-22 11:45:00,49.79,49.81,49.79,49.81,21410.0,49.4283,49.4481,49.4283,49.4481,21410.0
2024-01-22 11:50:00,49.81,49.82,49.8,49.82,36216.0,49.4481,49.458,49.4382,49.458,36216.0
2024-01-22 11:55:00,49.82,49.83,49.81,49.82,33488.0,49.458,49.468,49.4481,49.458,33488.0
2024-01-22 12:00:00,49.83,49.83,49.81,49.83,22487.0,49.468,49.468,49.4481,49.468,22487.0
2024-01-22 12:05:00,49.83,49.83,49.8,49.8,14859.0,49.468,49.468,49.4382,49.4382,14859.0
2024-01-22 12:10:00,49.8,49.81,49.79,49.81,30907.0,49.4382,49.4481,49.4283,49.4481,30907.0
2024-01-22 12:15:00,49.81,49.82,49.8,49.82,9093.0,49.4481,49.458,49.4382,49.458,9093.0
2024-01-22 12:20:00,49.82,49.84,49.81,49.84,22912.0,49.458,49.4779,49.4481,49.4779,22912.0
2024-01-22 12:25:00,49.84,49.85,49.83,49.84,18593.0,49.4779,49.4878,49.468,49.4779,18593.0
2024-01-22 12:30:00,49.84,49.85,49.83,49.83,35914.0,49.4779,49.4878,49.468,49.468,35914.0
2024-01-22 12:35:00,49.83,49.83,49.81,49.82,11113.0,49.468,49.468,49.4481,49.458,11113.0
2024-01-22 12:40:00,49.82,49.83,49.81,49.82,26085.0,49.458,49.468,49.4481,49.458,26085.0
2024-01-22 12:45:00,49.82,49.83,49.81,49.81,14763.0,49.458,49.468,49.4481,49.4481,14763.0
2024-01-22 12:50:00,49.82,49.83,49.8,49.82,46884.0,49.458,49.468,49.4382,49.458,46884.0
2024-01-22 12:55:00,49.82,49.82,49.8,49.8,12529.0,49.458,49.458,49.4382,49.4382,12529.0
2024-01-22 13:00:00,49.81,49.81,49.78,49.8,14099.0,49.4481,49.4481,49.4183,49.4382,14099.0
2024-01-22 13:05:00,49.8,49.81,49.79,49.8,11913.0,49.4382,49.4481,49.4283,49.4382,11913.0
2024-01-22 13:10:00,49.8,49.81,49.79,49.81,7773.0,49.4382,49.4481,49.4283,49.4481,7773.0
2024-01-22 13:15:00,49.81,49.81,49.79,49.8,18398.0,49.4481,49.4481,49.4283,49.4382,18398.0
2024-01-22 13:20:00,49.79,49.8,49.78,49.79,20808.0,49.4283,49.4382,49.4183,49.4283,20808.0
2024-01-22 13:25:00,49.79,49.79,49.74,49.75,14617.0,49.4283,49.4283,49.3786,49.3885,14617.0
2024-01-22 13:30:00,49.75,49.76,49.74,49.76,11408.0,49.3885,49.3985,49.3786,49.3985,11408.0
2024-01-22 13:35:00,49.76,49.78,49.75,49.78,20765.0,49.3985,49.4183,49.3885,49.4183,20765.0
2024-01-22 13:40:00,49.78,49.78,49.76,49.77,41201.0,49.4183,49.4183,49.3985,49.4084,41201.0
2024-01-22 13:45:00,49.77,49.79,49.76,49.79,10572.0,49.4084,49.4283,49.3985,49.4283,10572.0
2024-01-22 13:50:00,49.79,49.8,49.77,49.8,12361.0,49.4283,49.4382,49.4084,49.4382,12361.0
2024-01-22 13:55:00,49.8,49.81,49.79,49.8,17201.0,49.4382,49.4481,49.4283,49.4382,17201.0
2024-01-22 14:00:00,49.8,49.81,49.79,49.8,12412.0,49.4382,49.4481,49.4283,49.4382,12412.0
2024-01-22 14:05:00,49.8,49.81,49.8,49.8,7184.0,49.4382,49.4481,49.4382,49.4382,7184.0
2024-01-22 14:10:00,49.8,49.81,49.79,49.8,14103.0,49.4382,49.4481,49.4283,49.4382,14103.0
2024-01-22 14:15:00,49.8,49.8,49.78,49.79,22378.0,49.4382,49.4382,49.4183,49.4283,22378.0
2024-01-22 14:20:00,49.79,49.8,49.78,49.8,37859.0,49.4283,49.4382,49.4183,49.4382,37859.0
2024-01-22 14:25:00,49.8,49.81,49.8,49.81,14808.0,49.4382,49.4481,49.4382,49.4481,14808.0
2024-01-22 14:30:00,49.82,49.83,49.8,49.8,51694.0,49.458,49.468,49.4382,49.4382,51694.0
2024-01-22 14:35:00,49.81,49.83,49.8,49.83,16061.0,49.4481,49.468,49.4382,49.468,16061.0
2024-01-22 14:40:00,49.83,49.83,49.82,49.83,23824.0,49.468,49.468,49.458,49.468,23824.0
2024-01-22 14:45:00,49.83,49.83,49.82,49.83,10560.0,49.468,49.468,49.458,49.468,10560.0
2024-01-22 14:50:00,49.83,49.84,49.82,49.84,33732.0,49.468,49.4779,49.458,49.4779,33732.0
2024-01-22 14:55:00,49.84,49.84,49.83,49.84,11799.0,49.4779,49.4779,49.468,49.4779,11799.0
2024-01-22 15:00:00,49.84,49.85,49.83,49.84,33884.0,49.4779,49.4878,49.468,49.4779,33884.0
2024-01-22 15:05:00,49.84,49.84,49.82,49.84,40663.0,49.4779,49.4779,49.458,49.4779,40663.0
2024-01-22 15:10:00,49.84,49.85,49.83,49.85,17907.0,49.4779,49.4878,49.468,49.4878,17907.0
2024-01-22 15:15:00,49.84,49.86,49.84,49.86,62348.0,49.4779,49.4977,49.4779,49.4977,62348.0
2024-01-22 15:20:00,49.86,49.86,49.84,49.84,16784.0,49.4977,49.4977,49.4779,49.4779,16784.0
2024-01-22 15:25:00,49.84,49.86,49.84,49.86,21346.0,49.4779,49.4977,49.4779,49.4977,21346.0
2024-01-22 15:30:00,49.86,49.86,49.85,49.86,53348.0,49.4977,49.4977,49.4878,49.4977,53348.0
2024-01-22 15:35:00,49.86,49.86,49.83,49.83,45880.0,49.4977,49.4977,49.468,49.468,45880.0
2024-01-22 15:40:00,49.84,49.85,49.82,49.83,46477.0,49.4779,49.4878,49.458,49.468,46477.0
2024-01-22 15:45:00,49.83,49.83,49.81,49.82,47517.0,49.468,49.468,49.4481,49.458,47517.0
2024-01-22 15:50:00,49.81,49.82,49.8,49.8,56476.0,49.4481,49.458,49.4382,49.4382,56476.0
2024-01-22 15:55:00,49.8,49.81,49.78,49.78,155106.0,49.4382,49.4481,49.4183,49.4183,155106.0
2024-01-23 09:30:00,48.75,48.75,48.56,48.63,439865.0,48.3958,48.3958,48.2072,48.2767,439865.0
2024-01-23 09:35:00,48.63,48.68,48.62,48.68,139296.0,48.2767,48.3263,48.2668,48.3263,139296.0
2024-01-23 09:40:00,48.67,48.7,48.66,48.68,68171.0,48.3164,48.3462,48.3065,48.3263,68171.0
2024-01-23 09:45:00,48.68,48.7,48.68,48.7,98841.0,48.3263,48.3462,48.3263,48.3462,98841.0
2024-01-23 09:50:00,48.7,48.72,48.67,48.72,244562.0,48.3462,48.366,48.3164,48.366,244562.0
2024-01-23 09:55:00,48.72,48.73,48.71,48.73,41071.0,48.366,48.376,48.3561,48.376,41071.0
2024-01-23 10:00:00,48.73,48.77,48.73,48.77,46125.0,48.376,48.4157,48.376,48.4157,46125.0
2024-01-23 10:05:00,48.77,48.78,48.75,48.75,54306.0,48.4157,48.4256,48.3958,48.3958,54306.0
2024-01-23 10:10:00,48.76,48.77,48.75,48.76,26995.0,48.4057,48.4157,48.3958,48.4057,26995.0
2024-01-23 10:15:00,48.76,48.76,48.73,48.75,27819.0,48.4057,48.4057,48.376,48.3958,27819.0
2024-01-23 10:20:00,48.74,48.75,48.71,48.71,117074.0,48.3859,48.3958,48.3561,48.3561,117074.0
2024-01-23 10:25:00,48.72,48.75,48.72,48.74,43095.0,48.366,48.3958,48.366,48.3859,43095.0
2024-01-23 10:30:00,48.73,48.73,48.7,48.71,17986.0,48.376,48.376,48.3462,48.3561,17986.0
2024-01-23 10:35:00,48.71,48.71,48.69,48.71,45730.0,48.3561,48.3561,48.3362,48.3561,45730.0
2024-01-23 10:40:00,48.71,48.71,48.64,48.65,100661.0,48.3561,48.3561,48.2866,48.2965,100661.0
2024-01-23 10:45:00,48.64,48.64,48.61,48.63,254710.0,48.2866,48.2866,48.2568,48.2767,254710.0
2024-01-23 10:50:00,48.63,48.63,48.59,48.59,63193.0,48.2767,48.2767,48.237,48.237,63193.0
2024-01-23 10:55:00,48.59,48.62,48.59,48.62,31995.0,48.237,48.2668,48.237,48.2668,31995.0
2024-01-23 11:00:00,48.62,48.64,48.61,48.64,38058.0,48.2668,48.2866,48.2568,48.2866,38058.0
2024-01-23 11:05:00,48.63,48.64,48.63,48.64,25834.0,48.2767,48.2866,48.2767,48.2866,25834.0
2024-01-23 11:10:00,48.64,48.65,48.63,48.64,52373.0,48.2866,48.2965,48.2767,48.2866,52373.0
2024-01-23 11:15:00,48.64,48.64,48.61,48.62,28698.0,48.2866,48.2866,48.2568,48.2668,28698.0
2024-01-23 11:20:00,48.62,48.64,48.61,48.63,84450.0,48.2668,48.2866,48.2568,48.2767,84450.0
2024-01-23 11:25:00,48.63,48.64,48.61,48.63,23340.0,48.2767,48.2866,48.2568,48.2767,23340.0
2024-01-23 11:30:00,48.63,48.63,48.6,48.61,52489.0,48.2767,48.2767,48.2469,48.2568,52489.0
2024-01-23 11:35:00,48.61,48.62,48.6,48.62,40502.0,48.2568,48.2668,48.2469,48.2668,40502.0
2024-01-23 11:40:00,48.62,48.62,48.6,48.62,23169.0,48.2668,48.2668,48.2469,48.2668,23169.0
2024-01-23 11:45:00,48.62,48.62,48.61,48.61,6706.0,48.2668,48.2668,48.2568,48.2568,6706.0
2024-01-23 11:50:00,48.62,48.62,48.6,48.62,37559.0,48.2668,48.2668,48.2469,48.2668,37559.0
2024-01-23 11:55:00,48.62,48.63,48.61,48.63,22124.0,48.2668,48.2767,48.2568,48.2767,22124.0
2024-01-23 12:00:00,48.62,48.63,48.61,48.61,22106.0,48.2668,48.2767,48.2568,48.2568,22106.0
2024-01-23 12:05:00,48.62,48.62,48.6,48.61,17765.0,48.2668,48.2668,48.2469,48.2568,17765.0
2024-01-23 12:10:00,48.61,48.61,48.59,48.59,29969.0,48.2568,48.2568,48.237,48.237,29969.0
2024-01-23 12:15:00,48.59,48.61,48.59,48.59,80074.0,48.237,48.2568,48.237,48.237,80074.0
2024-01-23 12:20:00,48.6,48.6,48.58,48.58,29042.0,48.2469,48.2469,48.227,48.227,29042.0
2024-01-23 12:25:00,48.58,48.6,48.58,48.59,50120.0,48.227,48.2469,48.227,48.237,50120.0
2024-01-23 12:30:00,48.59,48.6,48.59,48.59,14492.0,48.237,48.2469,48.237,48.237,14492.0
2024-01-23 12:35:00,48.59,48.59,48.58,48.59,22969.0,48.237,48.237,48.227,48.237,22969.0
2024-01-23 12:40:00,48.59,48.59,48.58,48.59,23491.0,48.237,48.237,48.227,48.237,23491.0
2024-01-23 12:45:00,48.59,48.61,48.58,48.6,29034.0,48.237,48.2568,48.227,48.2469,29034.0
2024-01-23 12:50:00,48.61,48.61,48.6,48.61,22027.0,48.2568,48.2568,48.2469,48.2568,22027.0
2024-01-23 12:55:00,48.61,48.61,48.6,48.61,74545.0,48.2568,48.2568,48.2469,48.2568,74545.0
2024-01-23 13:00:00,48.61,48.61,48.59,48.6,16602.0,48.2568,48.2568,48.237,48.2469,16602.0
2024-01-23 13:05:00,48.59,48.59,48.57,48.58,21656.0,48.237,48.237,48.2171,48.227,21656.0
2024-01-23 13:10:00,48.58,48.58,48.57,48.58,11735.0,48.227,48.227,48.2171,48.227,11735.0
2024-01-23 13:15:00,48.58,48.58,48.57,48.58,28240.0,48.227,48.227,48.2171,48.227,28240.0
2024-01-23 13:20:00,48.58,48.6,48.57,48.59,26099.0,48.227,48.2469,48.2171,48.237,26099.0
2024-01-23 13:25:00,48.6,48.6,48.59,48.6,3026.0,48.2469,48.2469,48.237,48.2469,3026.0
2024-01-23 13:30:00,48.59,48.61,48.59,48.61,24055.0,48.237,48.2568,48.237,48.2568,24055.0
2024-01-23 13:35:00,48.61,48.61,48.6,48.61,3209.0,48.2568,48.2568,48.2469,48.2568,3209.0
2024-01-23 13:40:00,48.61,48.62,48.6,48.62,23411.0,48.2568,48.2668,48.2469,48.2668,23411.0
2024-01-23 13:45:00,48.62,48.62,48.6,48.62,31764.0,48.2668,48.2668,48.2469,48.2668,31764.0
2024-01-23 13:50:00,48.62,48.63,48.61,48.62,35906.0,48.2668,48.2767,48.2568,48.2668,35906.0
2024-01-23 13:55:00,48.62,48.62,48.61,48.61,5910.0,48.2668,48.2668,48.2568,48.2568,5910.0
2024-01-23 14:00:00,48.62,48.63,48.62,48.63,32079.0,48.2668,48.2767,48.2668,48.2767,32079.0
2024-01-23 14:05:00,48.63,48.63,48.62,48.63,11542.0,48.2767,48.2767,48.2668,48.2767,11542.0
2024-01-23 14:10:00,48.63,48.64,48.62,48.64,21601.0,48.2767,48.2866,48.2668,48.2866,21601.0
2024-01-23 14:15:00,48.64,48.64,48.62,48.63,51482.0,48.2866,48.2866,48.2668,48.2767,51482.0
2024-01-23 14:20:00,48.63,48.63,48.62,48.63,9005.0,48.2767,48.2767,48.2668,48.2767,9005.0
2024-01-23 14:25:00,48.63,48.64,48.62,48.64,25072.0,48.2767,48.2866,48.2668,48.2866,25072.0
2024-01-23 14:30:00,48.64,48.65,48.63,48.64,65257.0,48.2866,48.2965,48.2767,48.2866,65257.0
2024-01-23 14:35:00,48.64,48.66,48.63,48.65,188825.0,48.2866,48.3065,48.2767,48.2965,188825.0
2024-01-23 14:40:00,48.66,48.66,48.65,48.66,57455.0,48.3065,48.3065,48.2965,48.3065,57455.0
2024-01-23 14:45:00,48.66,48.68,48.66,48.66,55051.0,48.3065,48.3263,48.3065,48.3065,55051.0
2024-01-23 14:50:00,48.66,48.67,48.66,48.66,68494.0,48.3065,48.3164,48.3065,48.3065,68494.0
2024-01-23 14:55:00,48.67,48.67,48.66,48.66,42328.0,48.3164,48.3164,48.3065,48.3065,42328.0
2024-01-23 15:00:00,48.66,48.67,48.65,48.66,31140.0,48.3065,48.3164,48.2965,48.3065,31140.0
2024-01-23 15:05:00,48.66,48.68,48.65,48.68,37977.0,48.3065,48.3263,48.2965,48.3263,37977.0
2024-01-23 15:10:00,48.68,48.69,48.67,48.68,12025.0,48.3263,48.3362,48.3164,48.3263,12025.0
2024-01-23 15:15:00,48.69,48.69,48.68,48.69,27702.0,48.3362,48.3362,48.3263,48.3362,27702.0
2024-01-23 15:20:00,48.69,48.69,48.68,48.69,22351.0,48.3362,48.3362,48.3263,48.3362,22351.0
2024-01-23 15:25:00,48.69,48.69,48.67,48.68,46404.0,48.3362,48.3362,48.3164,48.3263,46404.0
2024-01-23 15:30:00,48.68,48.68,48.66,48.67,63662.0,48.3263,48.3263,48.3065,48.3164,63662.0
2024-01-23 15:35:00,48.67,48.67,48.65,48.66,25592.0,48.3164,48.3164,48.2965,48.3065,25592.0
2024-01-23 15:40:00,48.65,48.66,48.65,48.66,27085.0,48.2965,48.3065,48.2965,48.3065,27085.0
2024-01-23 15:45:00,48.66,48.67,48.65,48.66,78316.0,48.3065,48.3164,48.2965,48.3065,78316.0
2024-01-23 15:50:00,48.66,48.67,48.66,48.67,99561.0,48.3065,48.3164,48.3065,48.3164,99561.0
2024-01-23 15:55:00,48.66,48.7,48.66,48.66,176181.0,48.3065,48.3462,48.3065,48.3065,176181.0
2024-01-24 09:30:00,49.26,49.39,49.24,49.36,403282.0,48.9021,49.0312,48.8823,49.0014,403282.0
2024-01-24 09:35:00,49.36,49.36,49.29,49.3,145644.0,49.0014,49.0014,48.9319,48.9418,145644.0
2024-01-24 09:40:00,49.3,49.3,49.27,49.29,143860.0,48.9418,48.9418,48.912,48.9319,143860.0
2024-01-24 09:45:00,49.28,49.3,49.25,49.26,93042.0,48.922,48.9418,48.8922,48.9021,93042.0
2024-01-24 09:50:00,49.26,49.28,49.23,49.28,139460.0,48.9021,48.922,48.8723,48.922,139460.0
2024-01-24 09:55:00,49.28,49.28,49.24,49.25,119469.0,48.922,48.922,48.8823,48.8922,119469.0
2024-01-24 10:00:00,49.26,49.26,49.2,49.23,61341.0,48.9021,48.9021,48.8425,48.8723,61341.0
2024-01-24 10:05:00,49.23,49.24,49.21,49.23,49798.0,48.8723,48.8823,48.8525,48.8723,49798.0
2024-01-24 10:10:00,49.23,49.24,49.2,49.24,57741.0,48.8723,48.8823,48.8425,48.8823,57741.0
2024-01-24 10:15:00,49.23,49.26,49.23,49.26,56561.0,48.8723,48.9021,48.8723,48.9021,56561.0
2024-01-24 10:20:00,49.26,49.26,49.25,49.26,19682.0,48.9021,48.9021,48.8922,48.9021,19682.0
2024-01-24 10:25:00,49.26,49.28,49.25,49.27,99274.0,48.9021,48.922,48.8922,48.912,99274.0
2024-01-24 10:30:00,49.27,49.28,49.25,49.26,48744.0,48.912,48.922,48.8922,48.9021,48744.0
2024-01-24 10:35:00,49.26,49.26,49.24,49.26,43655.0,48.9021,48.9021,48.8823,48.9021,43655.0
2024-01-24 10:40:00,49.26,49.31,49.26,49.3,72269.0,48.9021,48.9517,48.9021,48.9418,72269.0
2024-01-24 10:45:00,49.3,49.31,49.27,49.29,67513.0,48.9418,48.9517,48.912,48.9319,67513.0
2024-01-24 10:50:00,49.29,49.29,49.25,49.25,48608.0,48.9319,48.9319,48.8922,48.8922,48608.0
2024-01-24 10:55:00,49.25,49.27,49.25,49.27,28363.0,48.8922,48.912,48.8922,48.912,28363.0
2024-01-24 11:00:00,49.27,49.28,49.25,49.26,43647.0,48.912,48.922,48.8922,48.9021,43647.0
2024-01-24 11:05:00,49.27,49.27,49.22,49.23,35996.0,48.912,48.912,48.8624,48.8723,35996.0
2024-01-24 11:10:00,49.23,49.24,49.22,49.22,24635.0,48.8723,48.8823,48.8624,48.8624,24635.0
2024-01-24 11:15:00,49.22,49.24,49.21,49.23,28858.0,48.8624,48.8823,48.8525,48.8723,28858.0
2024-01-24 11:20:00,49.23,49.24,49.22,49.23,18519.0,48.8723,48.8823,48.8624,48.8723,18519.0
2024-01-24 11:25:00,49.23,49.25,49.22,49.23,26205.0,48.8723,48.8922,48.8624,48.8723,26205.0
2024-01-24 11:30:00,49.23,49.24,49.23,49.23,14780.0,48.8723,48.8823,48.8723,48.8723,14780.0
2024-01-24 11:35:00,49.23,49.25,49.23,49.23,19282.0,48.8723,48.8922,48.8723,48.8723,19282.0
2024-01-24 11:40:00,49.23,49.24,49.21,49.21,27987.0,48.8723,48.8823,48.8525,48.8525,27987.0
2024-01-24 11:45:00,49.21,49.21,49.19,49.2,18685.0,48.8525,48.8525,48.8326,48.8425,18685.0
2024-01-24 11:50:00,49.21,49.22,49.2,49.21,16235.0,48.8525,48.8624,48.8425,48.8525,16235.0
2024-01-24 11:55:00,49.22,49.23,49.21,49.23,45587.0,48.8624,48.8723,48.8525,48.8723,45587.0
2024-01-24 12:00:00,49.23,49.23,49.2,49.22,98823.0,48.8723,48.8723,48.8425,48.8624,98823.0
2024-01-24 12:05:00,49.21,49.22,49.2,49.22,37264.0,48.8525,48.8624,48.8425,48.8624,37264.0
2024-01-24 12:10:00,49.22,49.23,49.2,49.21,48588.0,48.8624,48.8723,48.8425,48.8525,48588.0
2024-01-24 12:15:00,49.21,49.22,49.2,49.22,43793.0,48.8525,48.8624,48.8425,48.8624,43793.0
2024-01-24 12:20:00,49.21,49.23,49.2,49.23,81513.0,48.8525,48.8723,48.8425,48.8723,81513.0
2024-01-24 12:25:00,49.23,49.24,49.23,49.23,39591.0,48.8723,48.8823,48.8723,48.8723,39591.0
2024-01-24 12:30:00,49.23,49.27,49.23,49.26,45687.0,48.8723,48.912,48.8723,48.9021,45687.0
2024-01-24 12:35:00,49.27,49.27,49.25,49.26,35860.0,48.912,48.912,48.8922,48.9021,35860.0
2024-01-24 12:40:00,49.26,49.27,49.25,49.27,48402.0,48.9021,48.912,48.8922,48.912,48402.0
2024-01-24 12:45:00,49.27,49.27,49.25,49.27,43679.0,48.912,48.912,48.8922,48.912,43679.0
2024-01-24 12:50:00,49.27,49.28,49.27,49.28,40754.0,48.912,48.922,48.912,48.922,40754.0
2024-01-24 12:55:00,49.28,49.28,49.27,49.28,34255.0,48.922,48.922,48.912,48.922,34255.0
2024-01-24 13:00:00,49.28,49.29,49.24,49.24,122416.0,48.922,48.9319,48.8823,48.8823,122416.0
2024-01-24 13:05:00,49.24,49.25,49.22,49.24,55688.0,48.8823,48.8922,48.8624,48.8823,55688.0
2024-01-24 13:10:00,49.24,49.24,49.21,49.22,36136.0,48.8823,48.8823,48.8525,48.8624,36136.0
2024-01-24 13:15:00,49.21,49.21,49.2,49.21,41996.0,48.8525,48.8525,48.8425,48.8525,41996.0
2024-01-24 13:20:00,49.2,49.22,49.2,49.21,71578.0,48.8425,48.8624,48.8425,48.8525,71578.0
2024-01-24 13:25:00,49.21,49.23,49.2,49.23,67956.0,48.8525,48.8723,48.8425,48.8723,67956.0
2024-01-24 13:30:00,49.22,49.23,49.21,49.22,64785.0,48.8624,48.8723,48.8525,48.8624,64785.0
2024-01-24 13:35:00,49.22,49.22,49.18,49.19,56257.0,48.8624,48.8624,48.8227,48.8326,56257.0
2024-01-24 13:40:00,49.19,49.21,49.18,49.2,275010.0,48.8326,48.8525,48.8227,48.8425,275010.0
2024-01-24 13:45:00,49.2,49.2,49.19,49.19,74315.0,48.8425,48.8425,48.8326,48.8326,74315.0
2024-01-24 13:50:00,49.2,49.2,49.19,49.2,53720.0,48.8425,48.8425,48.8326,48.8425,53720.0
2024-01-24 13:55:00,49.2,49.21,49.19,49.21,30324.0,48.8425,48.8525,48.8326,48.8525,30324.0
2024-01-24 14:00:00,49.21,49.21,49.2,49.2,44644.0,48.8525,48.8525,48.8425,48.8425,44644.0
2024-01-24 14:05:00,49.21,49.21,49.2,49.2,38942.0,48.8525,48.8525,48.8425,48.8425,38942.0
2024-01-24 14:10:00,49.21,49.21,49.19,49.19,58956.0,48.8525,48.8525,48.8326,48.8326,58956.0
2024-01-24 14:15:00,49.19,49.2,49.18,49.19,67415.0,48.8326,48.8425,48.8227,48.8326,67415.0
2024-01-24 14:20:00,49.19,49.19,49.16,49.16,69298.0,48.8326,48.8326,48.8028,48.8028,69298.0
2024-01-24 14:25:00,49.16,49.19,49.16,49.17,68443.0,48.8028,48.8326,48.8028,48.8128,68443.0
2024-01-24 14:30:00,49.18,49.19,49.15,49.16,63944.0,48.8227,48.8326,48.7929,48.8028,63944.0
2024-01-24 14:35:00,49.16,49.19,49.16,49.19,48645.0,48.8028,48.8326,48.8028,48.8326,48645.0
2024-01-24 14:40:00,49.19,49.21,49.18,49.21,58471.0,48.8326,48.8525,48.8227,48.8525,58471.0
2024-01-24 14:45:00,49.21,49.23,49.21,49.22,53263.0,48.8525,48.8723,48.8525,48.8624,53263.0
2024-01-24 14:50:00,49.21,49.22,49.21,49.21,40277.0,48.8525,48.8624,48.8525,48.8525,40277.0
2024-01-24 14:55:00,49.22,49.22,49.19,49.21,55283.0,48.8624,48.8624,48.8326,48.8525,55283.0
2024-01-24 15:00:00,49.21,49.22,49.19,49.22,74663.0,48.8525,48.8624,48.8326,48.8624,74663.0
2024-01-24 15:05:00,49.22,49.23,49.21,49.23,73130.0,48.8624,48.8723,48.8525,48.8723,73130.0
2024-01-24 15:10:00,49.22,49.23,49.18,49.19,136052.0,48.8624,48.8723,48.8227,48.8326,136052.0
2024-01-24 15:15:00,49.18,49.18,49.17,49.18,39457.0,48.8227,48.8227,48.8128,48.8227,39457.0
2024-01-24 15:20:00,49.17,49.2,49.17,49.2,114947.0,48.8128,48.8425,48.8128,48.8425,114947.0
2024-01-24 15:25:00,49.2,49.2,49.17,49.18,32542.0,48.8425,48.8425,48.8128,48.8227,32542.0
2024-01-24 15:30:00,49.18,49.2,49.17,49.19,92031.0,48.8227,48.8425,48.8128,48.8326,92031.0
2024-01-24 15:35:00,49.2,49.22,49.19,49.22,72854.0,48.8425,48.8624,48.8326,48.8624,72854.0
2024-01-24 15:40:00,49.22,49.26,49.21,49.25,97536.0,48.8624,48.9021,48.8525,48.8922,97536.0
2024-01-24 15:45:00,49.25,49.26,49.23,49.24,188992.0,48.8922,48.9021,48.8723,48.8823,188992.0
2024-01-24 15:50:00,49.23,49.24,49.22,49.22,146392.0,48.8723,48.8823,48.8624,48.8624,146392.0
2024-01-24 15:55:00,49.22,49.24,49.2,49.2,354954.0,48.8624,48.8823,48.8425,48.8425,354954.0
2024-01-25 09:30:00,49.22,49.22,49.05,49.07,429959.0,48.8624,48.8624,48.6936,48.7135,429959.0
2024-01-25 09:35:00,49.07,49.14,49.07,49.14,122163.0,48.7135,48.783,48.7135,48.783,122163.0
2024-01-25 09:40:00,49.13,49.14,49.09,49.11,141928.0,48.7731,48.783,48.7333,48.7532,141928.0
2024-01-25 09:45:00,49.1,49.11,49.07,49.1,112808.0,48.7433,48.7532,48.7135,48.7433,112808.0
2024-01-25 09:50:00,49.1,49.14,49.09,49.13,96431.0,48.7433,48.783,48.7333,48.7731,96431.0
2024-01-25 09:55:00,49.13,49.13,49.1,49.12,155718.0,48.7731,48.7731,48.7433,48.7631,155718.0
2024-01-25 10:00:00,49.11,49.12,49.1,49.11,38494.0,48.7532,48.7631,48.7433,48.7532,38494.0
2024-01-25 10:05:00,49.11,49.12,49.08,49.12,119425.0,48.7532,48.7631,48.7234,48.7631,119425.0
2024-01-25 10:10:00,49.11,49.11,49.06,49.07,52998.0,48.7532,48.7532,48.7036,48.7135,52998.0
2024-01-25 10:15:00,49.07,49.08,49.06,49.08,46354.0,48.7135,48.7234,48.7036,48.7234,46354.0
2024-01-25 10:20:00,49.08,49.1,49.07,49.09,106468.0,48.7234,48.7433,48.7135,48.7333,106468.0
2024-01-25 10:25:00,49.09,49.1,49.07,49.08,46411.0,48.7333,48.7433,48.7135,48.7234,46411.0
2024-01-25 10:30:00,49.09,49.09,49.05,49.06,49632.0,48.7333,48.7333,48.6936,48.7036,49632.0
2024-01-25 10:35:00,49.05,49.07,49.03,49.05,87500.0,48.6936,48.7135,48.6738,48.6936,87500.0
2024-01-25 10:40:00,49.06,49.07,49.05,49.07,18132.0,48.7036,48.7135,48.6936,48.7135,18132.0
2024-01-25 10:45:00,49.07,49.08,49.06,49.07,25214.0,48.7135,48.7234,48.7036,48.7135,25214.0
2024-01-25 10:50:00,49.07,49.08,49.06,49.07,59296.0,48.7135,48.7234,48.7036,48.7135,59296.0
2024-01-25 10:55:00,49.08,49.08,49.06,49.08,23680.0,48.7234,48.7234,48.7036,48.7234,23680.0
2024-01-25 11:00:00,49.08,49.08,49.07,49.08,35629.0,48.7234,48.7234,48.7135,48.7234,35629.0
2024-01-25 11:05:00,49.08,49.12,49.07,49.11,24878.0,48.7234,48.7631,48.7135,48.7532,24878.0
2024-01-25 11:10:00,49.1,49.13,49.09,49.12,79699.0,48.7433,48.7731,48.7333,48.7631,79699.0
2024-01-25 11:15:00,49.12,49.14,49.11,49.13,36861.0,48.7631,48.783,48.7532,48.7731,36861.0
2024-01-25 11:20:00,49.13,49.13,49.12,49.13,16236.0,48.7731,48.7731,48.7631,48.7731,16236.0
2024-01-25 11:25:00,49.13,49.16,49.11,49.16,28583.0,48.7731,48.8028,48.7532,48.8028,28583.0
2024-01-25 11:30:00,49.16,49.16,49.13,49.14,35840.0,48.8028,48.8028,48.7731,48.783,35840.0
2024-01-25 11:35:00,49.15,49.15,49.13,49.15,29875.0,48.7929,48.7929,48.7731,48.7929,29875.0
2024-01-25 11:40:00,49.15,49.15,49.12,49.13,49642.0,48.7929,48.7929,48.7631,48.7731,49642.0
2024-01-25 11:45:00,49.13,49.16,49.12,49.16,13413.0,48.7731,48.8028,48.7631,48.8028,13413.0
2024-01-25 11:50:00,49.16,49.16,49.15,49.16,11814.0,48.8028,48.8028,48.7929,48.8028,11814.0
2024-01-25 11:55:00,49.16,49.16,49.15,49.16,28302.0,48.8028,48.8028,48.7929,48.8028,28302.0
2024-01-25 12:00:00,49.16,49.16,49.15,49.16,18190.0,48.8028,48.8028,48.7929,48.8028,18190.0
2024-01-25 12:05:00,49.16,49.16,49.14,49.15,20285.0,48.8028,48.8028,48.783,48.7929,20285.0
2024-01-25 12:10:00,49.15,49.16,49.14,49.16,31896.0,48.7929,48.8028,48.783,48.8028,31896.0
2024-01-25 12:15:00,49.16,49.19,49.16,49.18,61092.0,48.8028,48.8326,48.8028,48.8227,61092.0
2024-01-25 12:20:00,49.17,49.18,49.16,49.18,13827.0,48.8128,48.8227,48.8028,48.8227,13827.0
2024-01-25 12:25:00,49.18,49.19,49.16,49.18,115426.0,48.8227,48.8326,48.8028,48.8227,115426.0
2024-01-25 12:30:00,49.18,49.18,49.15,49.16,60536.0,48.8227,48.8227,48.7929,48.8028,60536.0
2024-01-25 12:35:00,49.17,49.17,49.16,49.17,22836.0,48.8128,48.8128,48.8028,48.8128,22836.0
2024-01-25 12:40:00,49.17,49.19,49.16,49.19,46424.0,48.8128,48.8326,48.8028,48.8326,46424.0
2024-01-25 12:45:00,49.19,49.19,49.16,49.16,12102.0,48.8326,48.8326,48.8028,48.8028,12102.0
2024-01-25 12:50:00,49.17,49.18,49.16,49.16,42785.0,48.8128,48.8227,48.8028,48.8028,42785.0
2024-01-25 12:55:00,49.17,49.18,49.16,49.16,10617.0,48.8128,48.8227,48.8028,48.8028,10617.0
2024-01-25 13:00:00,49.17,49.18,49.15,49.16,61584.0,48.8128,48.8227,48.7929,48.8028,61584.0
2024-01-25 13:05:00,49.16,49.2,49.16,49.2,30604.0,48.8028,48.8425,48.8028,48.8425,30604.0
2024-01-25 13:10:00,49.2,49.2,49.19,49.2,10340.0,48.8425,48.8425,48.8326,48.8425,10340.0
2024-01-25 13:15:00,49.19,49.19,49.16,49.17,23524.0,48.8326,48.8326,48.8028,48.8128,23524.0
2024-01-25 13:20:00,49.16,49.18,49.16,49.16,18667.0,48.8028,48.8227,48.8028,48.8028,18667.0
2024-01-25 13:25:00,49.16,49.18,49.16,49.16,13733.0,48.8028,48.8227,48.8028,48.8028,13733.0
2024-01-25 13:30:00,49.16,49.17,49.15,49.16,18043.0,48.8028,48.8128,48.7929,48.8028,18043.0
2024-01-25 13:35:00,49.16,49.17,49.15,49.17,22906.0,48.8028,48.8128,48.7929,48.8128,22906.0
2024-01-25 13:40:00,49.16,49.18,49.16,49.18,12738.0,48.8028,48.8227,48.8028,48.8227,12738.0
2024-01-25 13:45:00,49.18,49.18,49.16,49.17,43648.0,48.8227,48.8227,48.8028,48.8128,43648.0
2024-01-25 13:50:00,49.16,49.17,49.15,49.16,7870.0,48.8028,48.8128,48.7929,48.8028,7870.0
2024-01-25 13:55:00,49.16,49.16,49.13,49.14,49159.0,48.8028,48.8028,48.7731,48.783,49159.0
2024-01-25 14:00:00,49.14,49.14,49.12,49.14,13903.0,48.783,48.783,48.7631,48.783,13903.0
2024-01-25 14:05:00,49.13,49.14,49.12,49.12,29912.0,48.7731,48.783,48.7631,48.7631,29912.0
2024-01-25 14:10:00,49.13,49.14,49.12,49.14,31405.0,48.7731,48.783,48.7631,48.783,31405.0
2024-01-25 14:15:00,49.14,49.14,49.12,49.14,19247.0,48.783,48.783,48.7631,48.783,19247.0
2024-01-25 14:20:00,49.14,49.15,49.13,49.13,16736.0,48.783,48.7929,48.7731,48.7731,16736.0
2024-01-25 14:25:00,49.14,49.15,49.13,49.14,62511.0,48.783,48.7929,48.7731,48.783,62511.0
2024-01-25 14:30:00,49.15,49.15,49.13,49.15,16578.0,48.7929,48.7929,48.7731,48.7929,16578.0
2024-01-25 14:35:00,49.15,49.16,49.13,49.14,13343.0,48.7929,48.8028,48.7731,48.783,13343.0
2024-01-25 14:40:00,49.14,49.14,49.13,49.13,14522.0,48.783,48.783,48.7731,48.7731,14522.0
2024-01-25 14:45:00,49.14,49.16,49.13,49.16,49162.0,48.783,48.8028,48.7731,48.8028,49162.0
2024-01-25 14:50:00,49.16,49.16,49.14,49.15,130490.0,48.8028,48.8028,48.783,48.7929,130490.0
2024-01-25 14:55:00,49.15,49.16,49.13,49.14,125864.0,48.7929,48.8028,48.7731,48.783,125864.0
2024-01-25 15:00:00,49.15,49.16,49.14,49.16,50301.0,48.7929,48.8028,48.783,48.8028,50301.0
2024-01-25 15:05:00,49.16,49.16,49.15,49.16,22151.0,48.8028,48.8028,48.7929,48.8028,22151.0
2024-01-25 15:10:00,49.16,49.16,49.13,49.14,236938.0,48.8028,48.8028,48.7731,48.783,236938.0
2024-01-25 15:15:00,49.14,49.14,49.12,49.14,47393.0,48.783,48.783,48.7631,48.783,47393.0
2024-01-25 15:20:00,49.14,49.14,49.12,49.12,26237.0,48.783,48.783,48.7631,48.7631,26237.0
2024-01-25 15:25:00,49.13,49.13,49.12,49.13,15583.0,48.7731,48.7731,48.7631,48.7731,15583.0
2024-01-25 15:30:00,49.13,49.14,49.12,49.13,47679.0,48.7731,48.783,48.7631,48.7731,47679.0
2024-01-25 15:35:00,49.14,49.14,49.11,49.11,27358.0,48.783,48.783,48.7532,48.7532,27358.0
2024-01-25 15:40:00,49.12,49.13,49.1,49.11,116904.0,48.7631,48.7731,48.7433,48.7532,116904.0
2024-01-25 15:45:00,49.11,49.12,49.1,49.12,33174.0,48.7532,48.7631,48.7433,48.7631,33174.0
2024-01-25 15:50:00,49.12,49.12,49.09,49.11,118416.0,48.7631,48.7631,48.7333,48.7532,118416.0
2024-01-25 15:55:00,49.11,49.12,49.09,49.12,161087.0,48.7532,48.7631,48.7333,48.7631,161087.0
2024-01-26 09:30:00,49.12,49.2,49.02,49.14,100031.0,48.7631,48.8425,48.6639,48.783,100031.0
2024-01-26 09:35:00,49.14,49.38,49.13,49.37,162283.0,48.783,49.0212,48.7731,49.0113,162283.0
2024-01-26 09:40:00,49.37,49.38,49.28,49.28,92985.0,49.0113,49.0212,48.922,48.922,92985.0
2024-01-26 09:45:00,49.27,49.29,49.23,49.23,27564.0,48.912,48.9319,48.8723,48.8723,27564.0
2024-01-26 09:50:00,49.23,49.24,49.21,49.23,23178.0,48.8723,48.8823,48.8525,48.8723,23178.0
2024-01-26 09:55:00,49.23,49.24,49.21,49.22,21380.0,48.8723,48.8823,48.8525,48.8624,21380.0
2024-01-26 10:00:00,49.21,49.21,49.12,49.14,56465.0,48.8525,48.8525,48.7631,48.783,56465.0
2024-01-26 10:05:00,49.14,49.15,49.09,49.13,80285.0,48.783,48.7929,48.7333,48.7731,80285.0
2024-01-26 10:10:00,49.14,49.16,49.13,49.15,19594.0,48.783,48.8028,48.7731,48.7929,19594.0
2024-01-26 10:15:00,49.14,49.14,49.11,49.13,9531.0,48.783,48.783,48.7532,48.7731,9531.0
2024-01-26 10:20:00,49.14,49.16,49.13,49.14,8982.0,48.783,48.8028,48.7731,48.783,8982.0
2024-01-26 10:25:00,49.14,49.17,49.14,49.17,9321.0,48.783,48.8128,48.783,48.8128,9321.0
2024-01-26 10:30:00,49.16,49.2,49.15,49.2,14172.0,48.8028,48.8425,48.7929,48.8425,14172.0
2024-01-26 10:35:00,49.2,49.24,49.19,49.22,51626.0,48.8425,48.8823,48.8326,48.8624,51626.0
2024-01-26 10:40:00,49.22,49.31,49.21,49.31,94705.0,48.8624,48.9517,48.8525,48.9517,94705.0
2024-01-26 10:45:00,49.31,49.31,49.28,49.3,58033.0,48.9517,48.9517,48.922,48.9418,58033.0
2024-01-26 10:50:00,49.3,49.3,49.26,49.27,22937.0,48.9418,48.9418,48.9021,48.912,22937.0
2024-01-26 10:55:00,49.27,49.28,49.25,49.27,15378.0,48.912,48.922,48.8922,48.912,15378.0
2024-01-26 11:00:00,49.26,49.27,49.24,49.25,5217.0,48.9021,48.912,48.8823,48.8922,5217.0
2024-01-26 11:05:00,49.25,49.25,49.22,49.25,27027.0,48.8922,48.8922,48.8624,48.8922,27027.0
2024-01-26 11:10:00,49.24,49.24,49.21,49.22,13689.0,48.8823,48.8823,48.8525,48.8624,13689.0
2024-01-26 11:15:00,49.22,49.22,49.2,49.21,7788.0,48.8624,48.8624,48.8425,48.8525,7788.0
2024-01-26 11:20:00,49.21,49.21,49.2,49.2,4864.0,48.8525,48.8525,48.8425,48.8425,4864.0
2024-01-26 11:25:00,49.2,49.21,49.2,49.21,5742.0,48.8425,48.8525,48.8425,48.8525,5742.0
2024-01-26 11:30:00,49.21,49.21,49.19,49.2,9569.0,48.8525,48.8525,48.8326,48.8425,9569.0
2024-01-26 11:35:00,49.2,49.2,49.17,49.17,13539.0,48.8425,48.8425,48.8128,48.8128,13539.0
2024-01-26 11:40:00,49.17,49.18,49.16,49.18,57233.0,48.8128,48.8227,48.8028,48.8227,57233.0
2024-01-26 11:45:00,49.18,49.21,49.17,49.21,11281.0,48.8227,48.8525,48.8128,48.8525,11281.0
2024-01-26 11:50:00,49.21,49.23,49.2,49.23,6985.0,48.8525,48.8723,48.8425,48.8723,6985.0
2024-01-26 11:55:00,49.23,49.24,49.22,49.23,17096.0,48.8723,48.8823,48.8624,48.8723,17096.0
2024-01-26 12:00:00,49.23,49.24,49.21,49.23,9376.0,48.8723,48.8823,48.8525,48.8723,9376.0
2024-01-26 12:05:00,49.23,49.23,49.2,49.2,23888.0,48.8723,48.8723,48.8425,48.8425,23888.0
2024-01-26 12:10:00,49.2,49.22,49.19,49.22,18168.0,48.8425,48.8624,48.8326,48.8624,18168.0
2024-01-26 12:15:00,49.22,49.22,49.21,49.22,8162.0,48.8624,48.8624,48.8525,48.8624,8162.0
2024-01-26 12:20:00,49.22,49.23,49.21,49.21,10934.0,48.8624,48.8723,48.8525,48.8525,10934.0
2024-01-26 12:25:00,49.21,49.21,49.2,49.2,4072.0,48.8525,48.8525,48.8425,48.8425,4072.0
2024-01-26 12:30:00,49.2,49.2,49.17,49.19,17697.0,48.8425,48.8425,48.8128,48.8326,17697.0
2024-01-26 12:35:00,49.19,49.19,49.14,49.16,22504.0,48.8326,48.8326,48.783,48.8028,22504.0
2024-01-26 12:40:00,49.16,49.16,49.14,49.15,10738.0,48.8028,48.8028,48.783,48.7929,10738.0
2024-01-26 12:45:00,49.14,49.15,49.11,49.12,18340.0,48.783,48.7929,48.7532,48.7631,18340.0
2024-01-26 12:50:00,49.12,49.14,49.11,49.14,39357.0,48.7631,48.783,48.7532,48.783,39357.0
2024-01-26 12:55:00,49.14,49.14,49.11,49.13,122746.0,48.783,48.783,48.7532,48.7731,122746.0
2024-01-26 13:00:00,49.12,49.14,49.12,49.14,5291.0,48.7631,48.783,48.7631,48.783,5291.0
2024-01-26 13:05:00,49.13,49.15,49.13,49.14,4062.0,48.7731,48.7929,48.7731,48.783,4062.0
2024-01-26 13:10:00,49.15,49.15,49.14,49.15,4613.0,48.7929,48.7929,48.783,48.7929,4613.0
2024-01-26 13:15:00,49.15,49.15,49.11,49.12,10176.0,48.7929,48.7929,48.7532,48.7631,10176.0
2024-01-26 13:20:00,49.13,49.15,49.12,49.15,11773.0,48.7731,48.7929,48.7631,48.7929,11773.0
2024-01-26 13:25:00,49.15,49.15,49.13,49.14,9436.0,48.7929,48.7929,48.7731,48.783,9436.0
2024-01-26 13:30:00,49.14,49.14,49.12,49.13,6965.0,48.783,48.783,48.7631,48.7731,6965.0
2024-01-26 13:35:00,49.13,49.13,49.12,49.12,5301.0,48.7731,48.7731,48.7631,48.7631,5301.0
2024-01-26 13:40:00,49.12,49.12,49.08,49.1,13688.0,48.7631,48.7631,48.7234,48.7433,13688.0
2024-01-26 13:45:00,49.1,49.1,49.08,49.1,16220.0,48.7433,48.7433,48.7234,48.7433,16220.0
2024-01-26 13:50:00,49.1,49.11,49.08,49.09,5380.0,48.7433,48.7532,48.7234,48.7333,5380.0
2024-01-26 13:55:00,49.08,49.11,49.08,49.1,3854.0,48.7234,48.7532,48.7234,48.7433,3854.0
2024-01-26 14:00:00,49.11,49.12,49.1,49.12,3671.0,48.7532,48.7631,48.7433,48.7631,3671.0
2024-01-26 14:05:00,49.12,49.12,49.1,49.11,8569.0,48.7631,48.7631,48.7433,48.7532,8569.0
2024-01-26 14:10:00,49.11,49.12,49.1,49.12,17410.0,48.7532,48.7631,48.7433,48.7631,17410.0
2024-01-26 14:15:00,49.12,49.13,49.11,49.12,7203.0,48.7631,48.7731,48.7532,48.7631,7203.0
2024-01-26 14:20:00,49.12,49.12,49.11,49.11,3830.0,48.7631,48.7631,48.7532,48.7532,3830.0
2024-01-26 14:25:00,49.11,49.12,49.11,49.12,4814.0,48.7532,48.7631,48.7532,48.7631,4814.0
2024-01-26 14:30:00,49.11,49.12,49.11,49.12,5220.0,48.7532,48.7631,48.7532,48.7631,5220.0
2024-01-26 14:35:00,49.11,49.14,49.11,49.14,11472.0,48.7532,48.783,48.7532,48.783,11472.0
2024-01-26 14:40:00,49.14,49.16,49.14,49.16,28321.0,48.783,48.8028,48.783,48.8028,28321.0
2024-01-26 14:45:00,49.16,49.17,49.15,49.16,4688.0,48.8028,48.8128,48.7929,48.8028,4688.0
2024-01-26 14:50:00,49.17,49.18,49.16,49.16,12098.0,48.8128,48.8227,48.8028,48.8028,12098.0
2024-01-26 14:55:00,49.17,49.17,49.15,49.15,6707.0,48.8128,48.8128,48.7929,48.7929,6707.0
2024-01-26 15:00:00,49.16,49.17,49.15,49.16,3918.0,48.8028,48.8128,48.7929,48.8028,3918.0
2024-01-26 15:05:00,49.16,49.17,49.14,49.16,11388.0,48.8028,48.8128,48.783,48.8028,11388.0
2024-01-26 15:10:00,49.15,49.16,49.15,49.16,16594.0,48.7929,48.8028,48.7929,48.8028,16594.0
2024-01-26 15:15:00,49.16,49.16,49.15,49.16,4401.0,48.8028,48.8028,48.7929,48.8028,4401.0
2024-01-26 15:20:00,49.16,49.16,49.13,49.15,12034.0,48.8028,48.8028,48.7731,48.7929,12034.0
2024-01-26 15:25:00,49.15,49.16,49.13,49.15,29941.0,48.7929,48.8028,48.7731,48.7929,29941.0
2024-01-26 15:30:00,49.15,49.15,49.14,49.14,15883.0,48.7929,48.7929,48.783,48.783,15883.0
2024-01-26 15:35:00,49.15,49.15,49.13,49.14,10205.0,48.7929,48.7929,48.7731,48.783,10205.0
2024-01-26 15:40:00,49.14,49.16,49.12,49.16,32147.0,48.783,48.8028,48.7631,48.8028,32147.0
2024-01-26 15:45:00,49.16,49.19,49.15,49.19,22270.0,48.8028,48.8326,48.7929,48.8326,22270.0
2024-01-26 15:50:00,49.19,49.19,49.17,49.18,23480.0,48.8326,48.8326,48.8128,48.8227,23480.0
2024-01-26 15:55:00,49.19,49.21,49.18,49.19,184913.0,48.8326,48.8525,48.8227,48.8326,184913.0
2024-01-29 09:30:00,49.84,50.01,49.8,49.9,184342.0,49.4779,49.6467,49.4382,49.5375,184342.0
2024-01-29 09:35:00,49.89,49.92,49.86,49.87,103929.0,49.5275,49.5573,49.4977,49.5077,103929.0
2024-01-29 09:40:00,49.86,49.89,49.84,49.89,40911.0,49.4977,49.5275,49.4779,49.5275,40911.0
2024-01-29 09:45:00,49.89,49.9,49.88,49.89,30507.0,49.5275,49.5375,49.5176,49.5275,30507.0
2024-01-29 09:50:00,49.89,49.94,49.89,49.94,40142.0,49.5275,49.5772,49.5275,49.5772,40142.0
2024-01-29 09:55:00,49.94,49.98,49.94,49.98,122199.0,49.5772,49.6169,49.5772,49.6169,122199.0
2024-01-29 10:00:00,49.98,49.98,49.95,49.96,24033.0,49.6169,49.6169,49.5871,49.597,24033.0
2024-01-29 10:05:00,49.95,49.98,49.91,49.95,71510.0,49.5871,49.6169,49.5474,49.5871,71510.0
2024-01-29 10:10:00,49.95,49.98,49.95,49.97,15599.0,49.5871,49.6169,49.5871,49.6069,15599.0
2024-01-29 10:15:00,49.96,49.97,49.95,49.97,28895.0,49.597,49.6069,49.5871,49.6069,28895.0
2024-01-29 10:20:00,49.97,49.97,49.91,49.91,44311.0,49.6069,49.6069,49.5474,49.5474,44311.0
2024-01-29 10:25:00,49.91,49.92,49.9,49.9,55728.0,49.5474,49.5573,49.5375,49.5375,55728.0
2024-01-29 10:30:00,49.91,49.93,49.9,49.91,23155.0,49.5474,49.5672,49.5375,49.5474,23155.0
2024-01-29 10:35:00,49.91,49.94,49.9,49.94,42913.0,49.5474,49.5772,49.5375,49.5772,42913.0
2024-01-29 10:40:00,49.94,49.94,49.92,49.92,20594.0,49.5772,49.5772,49.5573,49.5573,20594.0
2024-01-29 10:45:00,49.93,49.93,49.91,49.92,25935.0,49.5672,49.5672,49.5474,49.5573,25935.0
2024-01-29 10:50:00,49.92,49.93,49.91,49.92,21356.0,49.5573,49.5672,49.5474,49.5573,21356.0
2024-01-29 10:55:00,49.91,49.92,49.89,49.9,21313.0,49.5474,49.5573,49.5275,49.5375,21313.0
2024-01-29 11:00:00,49.9,49.9,49.87,49.87,30677.0,49.5375,49.5375,49.5077,49.5077,30677.0
2024-01-29 11:05:00,49.87,49.88,49.86,49.87,40194.0,49.5077,49.5176,49.4977,49.5077,40194.0
2024-01-29 11:10:00,49.88,49.88,49.87,49.87,52899.0,49.5176,49.5176,49.5077,49.5077,52899.0
2024-01-29 11:15:00,49.87,49.87,49.85,49.85,12340.0,49.5077,49.5077,49.4878,49.4878,12340.0
2024-01-29 11:20:00,49.85,49.86,49.83,49.84,22209.0,49.4878,49.4977,49.468,49.4779,22209.0
2024-01-29 11:25:00,49.83,49.84,49.81,49.82,27492.0,49.468,49.4779,49.4481,49.458,27492.0
2024-01-29 11:30:00,49.82,49.85,49.81,49.84,30914.0,49.458,49.4878,49.4481,49.4779,30914.0
2024-01-29 11:35:00,49.85,49.87,49.84,49.84,23361.0,49.4878,49.5077,49.4779,49.4779,23361.0
2024-01-29 11:40:00,49.85,49.88,49.85,49.86,51354.0,49.4878,49.5176,49.4878,49.4977,51354.0
2024-01-29 11:45:00,49.87,49.88,49.85,49.87,46328.0,49.5077,49.5176,49.4878,49.5077,46328.0
2024-01-29 11:50:00,49.86,49.9,49.86,49.9,89970.0,49.4977,49.5375,49.4977,49.5375,89970.0
2024-01-29 11:55:00,49.89,49.89,49.88,49.89,18189.0,49.5275,49.5275,49.5176,49.5275,18189.0
2024-01-29 12:00:00,49.89,49.9,49.89,49.9,24989.0,49.5275,49.5375,49.5275,49.5375,24989.0
2024-01-29 12:05:00,49.9,49.91,49.89,49.91,20085.0,49.5375,49.5474,49.5275,49.5474,20085.0
2024-01-29 12:10:00,49.91,49.92,49.9,49.91,7383.0,49.5474,49.5573,49.5375,49.5474,7383.0
2024-01-29 12:15:00,49.91,49.92,49.9,49.91,25151.0,49.5474,49.5573,49.5375,49.5474,25151.0
2024-01-29 12:20:00,49.9,49.92,49.9,49.91,23024.0,49.5375,49.5573,49.5375,49.5474,23024.0
2024-01-29 12:25:00,49.91,49.92,49.89,49.9,16806.0,49.5474,49.5573,49.5275,49.5375,16806.0
2024-01-29 12:30:00,49.91,49.91,49.9,49.91,13647.0,49.5474,49.5474,49.5375,49.5474,13647.0
2024-01-29 12:35:00,49.91,49.91,49.9,49.91,10394.0,49.5474,49.5474,49.5375,49.5474,10394.0
2024-01-29 12:40:00,49.91,49.91,49.9,49.91,38145.0,49.5474,49.5474,49.5375,49.5474,38145.0
2024-01-29 12:45:00,49.91,49.91,49.89,49.91,46336.0,49.5474,49.5474,49.5275,49.5474,46336.0
2024-01-29 12:50:00,49.91,49.91,49.9,49.91,11177.0,49.5474,49.5474,49.5375,49.5474,11177.0
2024-01-29 12:55:00,49.91,49.91,49.9,49.91,5492.0,49.5474,49.5474,49.5375,49.5474,5492.0
2024-01-29 13:00:00,49.91,49.91,49.89,49.89,9953.0,49.5474,49.5474,49.5275,49.5275,9953.0
2024-01-29 13:05:00,49.9,49.91,49.89,49.9,7067.0,49.5375,49.5474,49.5275,49.5375,7067.0
2024-01-29 13:10:00,49.91,49.91,49.9,49.91,8358.0,49.5474,49.5474,49.5375,49.5474,8358.0
2024-01-29 13:15:00,49.91,49.91,49.9,49.91,10768.0,49.5474,49.5474,49.5375,49.5474,10768.0
2024-01-29 13:20:00,49.91,49.91,49.89,49.9,35484.0,49.5474,49.5474,49.5275,49.5375,35484.0
2024-01-29 13:25:00,49.89,49.9,49.89,49.9,4621.0,49.5275,49.5375,49.5275,49.5375,4621.0
2024-01-29 13:30:00,49.9,49.91,49.9,49.91,16834.0,49.5375,49.5474,49.5375,49.5474,16834.0
2024-01-29 13:35:00,49.9,49.91,49.9,49.91,19784.0,49.5375,49.5474,49.5375,49.5474,19784.0
2024-01-29 13:40:00,49.91,49.92,49.9,49.92,8249.0,49.5474,49.5573,49.5375,49.5573,8249.0
2024-01-29 13:45:00,49.92,49.92,49.91,49.92,6423.0,49.5573,49.5573,49.5474,49.5573,6423.0
2024-01-29 13:50:00,49.91,49.92,49.91,49.91,18775.0,49.5474,49.5573,49.5474,49.5474,18775.0
2024-01-29 13:55:00,49.91,49.92,49.91,49.91,10053.0,49.5474,49.5573,49.5474,49.5474,10053.0
2024-01-29 14:00:00,49.91,49.92,49.9,49.91,18600.0,49.5474,49.5573,49.5375,49.5474,18600.0
2024-01-29 14:05:00,49.91,49.93,49.91,49.93,6527.0,49.5474,49.5672,49.5474,49.5672,6527.0
2024-01-29 14:10:00,49.93,49.94,49.92,49.94,14351.0,49.5672,49.5772,49.5573,49.5772,14351.0
2024-01-29 14:15:00,49.94,49.94,49.93,49.94,22283.0,49.5772,49.5772,49.5672,49.5772,22283.0
2024-01-29 14:20:00,49.94,49.94,49.93,49.93,6725.0,49.5772,49.5772,49.5672,49.5672,6725.0
2024-01-29 14:25:00,49.94,49.94,49.93,49.94,30086.0,49.5772,49.5772,49.5672,49.5772,30086.0
2024-01-29 14:30:00,49.94,49.94,49.93,49.94,25720.0,49.5772,49.5772,49.5672,49.5772,25720.0
2024-01-29 14:35:00,49.94,49.94,49.93,49.94,14478.0,49.5772,49.5772,49.5672,49.5772,14478.0
2024-01-29 14:40:00,49.94,49.95,49.93,49.94,26134.0,49.5772,49.5871,49.5672,49.5772,26134.0
2024-01-29 14:45:00,49.93,49.94,49.93,49.93,5547.0,49.5672,49.5772,49.5672,49.5672,5547.0
2024-01-29 14:50:00,49.94,49.94,49.93,49.94,9493.0,49.5772,49.5772,49.5672,49.5772,9493.0
2024-01-29 14:55:00,49.93,49.95,49.93,49.95,30578.0,49.5672,49.5871,49.5672,49.5871,30578.0
2024-01-29 15:00:00,49.95,49.99,49.94,49.98,96453.0,49.5871,49.6268,49.5772,49.6169,96453.0
2024-01-29 15:05:00,49.98,49.99,49.97,49.97,28720.0,49.6169,49.6268,49.6069,49.6069,28720.0
2024-01-29 15:10:00,49.98,49.99,49.97,49.97,10062.0,49.6169,49.6268,49.6069,49.6069,10062.0
2024-01-29 15:15:00,49.98,50.0,49.97,50.0,12945.0,49.6169,49.6367,49.6069,49.6367,12945.0
2024-01-29 15:20:00,50.0,50.01,49.99,50.01,12498.0,49.6367,49.6467,49.6268,49.6467,12498.0
2024-01-29 15:25:00,50.0,50.01,49.99,50.0,65276.0,49.6367,49.6467,49.6268,49.6367,65276.0
2024-01-29 15:30:00,49.99,50.0,49.99,49.99,35654.0,49.6268,49.6367,49.6268,49.6268,35654.0
2024-01-29 15:35:00,49.99,50.0,49.98,49.98,23025.0,49.6268,49.6367,49.6169,49.6169,23025.0
2024-01-29 15:40:00,49.98,49.99,49.98,49.98,15636.0,49.6169,49.6268,49.6169,49.6169,15636.0
2024-01-29 15:45:00,49.98,50.0,49.98,49.99,50102.0,49.6169,49.6367,49.6169,49.6268,50102.0
2024-01-29 15:50:00,49.99,50.0,49.98,49.98,65750.0,49.6268,49.6367,49.6169,49.6169,65750.0
2024-01-29 15:55:00,49.98,49.99,49.96,49.98,208651.0,49.6169,49.6268,49.597,49.6169,208651.0
2024-01-30 09:30:00,49.35,49.38,49.3,49.37,428929.0,48.9915,49.0212,48.9418,49.0113,428929.0
2024-01-30 09:35:00,49.36,49.39,49.33,49.34,250389.0,49.0014,49.0312,48.9716,48.9815,250389.0
2024-01-30 09:40:00,49.34,49.35,49.31,49.34,176616.0,48.9815,48.9915,48.9517,48.9815,176616.0
2024-01-30 09:45:00,49.34,49.35,49.32,49.34,83377.0,48.9815,48.9915,48.9617,48.9815,83377.0
2024-01-30 09:50:00,49.34,49.37,49.34,49.36,47974.0,48.9815,49.0113,48.9815,49.0014,47974.0
2024-01-30 09:55:00,49.37,49.39,49.35,49.39,88883.0,49.0113,49.0312,48.9915,49.0312,88883.0
2024-01-30 10:00:00,49.4,49.42,49.33,49.34,145937.0,49.0411,49.0609,48.9716,48.9815,145937.0
2024-01-30 10:05:00,49.34,49.35,49.33,49.34,66485.0,48.9815,48.9915,48.9716,48.9815,66485.0
2024-01-30 10:10:00,49.34,49.35,49.32,49.33,49377.0,48.9815,48.9915,48.9617,48.9716,49377.0
2024-01-30 10:15:00,49.33,49.35,49.31,49.34,51494.0,48.9716,48.9915,48.9517,48.9815,51494.0
2024-01-30 10:20:00,49.34,49.35,49.32,49.34,62079.0,48.9815,48.9915,48.9617,48.9815,62079.0
2024-01-30 10:25:00,49.34,49.35,49.32,49.34,89951.0,48.9815,48.9915,48.9617,48.9815,89951.0
2024-01-30 10:30:00,49.34,49.36,49.33,49.36,38248.0,48.9815,49.0014,48.9716,49.0014,38248.0
2024-01-30 10:35:00,49.36,49.37,49.35,49.37,14099.0,49.0014,49.0113,48.9915,49.0113,14099.0
2024-01-30 10:40:00,49.36,49.38,49.35,49.37,61137.0,49.0014,49.0212,48.9915,49.0113,61137.0
2024-01-30 10:45:00,49.38,49.38,49.36,49.38,14171.0,49.0212,49.0212,49.0014,49.0212,14171.0
2024-01-30 10:50:00,49.37,49.37,49.36,49.37,34146.0,49.0113,49.0113,49.0014,49.0113,34146.0
2024-01-30 10:55:00,49.37,49.38,49.36,49.38,69882.0,49.0113,49.0212,49.0014,49.0212,69882.0
2024-01-30 11:00:00,49.38,49.39,49.37,49.37,28742.0,49.0212,49.0312,49.0113,49.0113,28742.0
2024-01-30 11:05:00,49.37,49.38,49.36,49.37,16670.0,49.0113,49.0212,49.0014,49.0113,16670.0
2024-01-30 11:10:00,49.37,49.38,49.36,49.37,122980.0,49.0113,49.0212,49.0014,49.0113,122980.0
2024-01-30 11:15:00,49.37,49.38,49.37,49.38,9192.0,49.0113,49.0212,49.0113,49.0212,9192.0
2024-01-30 11:20:00,49.38,49.39,49.37,49.38,65121.0,49.0212,49.0312,49.0113,49.0212,65121.0
2024-01-30 11:25:00,49.38,49.41,49.38,49.4,35085.0,49.0212,49.051,49.0212,49.0411,35085.0
2024-01-30 11:30:00,49.41,49.42,49.4,49.41,32727.0,49.051,49.0609,49.0411,49.051,32727.0
2024-01-30 11:35:00,49.41,49.42,49.4,49.41,80022.0,49.051,49.0609,49.0411,49.051,80022.0
2024-01-30 11:40:00,49.41,49.42,49.4,49.41,38497.0,49.051,49.0609,49.0411,49.051,38497.0
2024-01-30 11:45:00,49.41,49.43,49.41,49.43,17772.0,49.051,49.0709,49.051,49.0709,17772.0
2024-01-30 11:50:00,49.43,49.44,49.42,49.43,21641.0,49.0709,49.0808,49.0609,49.0709,21641.0
2024-01-30 11:55:00,49.44,49.45,49.43,49.45,27662.0,49.0808,49.0907,49.0709,49.0907,27662.0
2024-01-30 12:00:00,49.45,49.46,49.44,49.45,18162.0,49.0907,49.1007,49.0808,49.0907,18162.0
2024-01-30 12:05:00,49.45,49.46,49.44,49.45,15083.0,49.0907,49.1007,49.0808,49.0907,15083.0
2024-01-30 12:10:00,49.46,49.46,49.43,49.44,44489.0,49.1007,49.1007,49.0709,49.0808,44489.0
2024-01-30 12:15:00,49.43,49.44,49.41,49.41,16031.0,49.0709,49.0808,49.051,49.051,16031.0
2024-01-30 12:20:00,49.41,49.43,49.41,49.41,28413.0,49.051,49.0709,49.051,49.051,28413.0
2024-01-30 12:25:00,49.41,49.42,49.4,49.41,87961.0,49.051,49.0609,49.0411,49.051,87961.0
2024-01-30 12:30:00,49.4,49.41,49.38,49.39,46475.0,49.0411,49.051,49.0212,49.0312,46475.0
2024-01-30 12:35:00,49.38,49.4,49.38,49.4,12463.0,49.0212,49.0411,49.0212,49.0411,12463.0
2024-01-30 12:40:00,49.4,49.41,49.4,49.4,12986.0,49.0411,49.051,49.0411,49.0411,12986.0
2024-01-30 12:45:00,49.4,49.41,49.39,49.4,15310.0,49.0411,49.051,49.0312,49.0411,15310.0
2024-01-30 12:50:00,49.4,49.4,49.39,49.4,11297.0,49.0411,49.0411,49.0312,49.0411,11297.0
2024-01-30 12:55:00,49.4,49.41,49.39,49.39,21930.0,49.0411,49.051,49.0312,49.0312,21930.0
2024-01-30 13:00:00,49.4,49.4,49.38,49.39,22613.0,49.0411,49.0411,49.0212,49.0312,22613.0
2024-01-30 13:05:00,49.39,49.4,49.38,49.4,21937.0,49.0312,49.0411,49.0212,49.0411,21937.0
2024-01-30 13:10:00,49.39,49.41,49.39,49.41,33602.0,49.0312,49.051,49.0312,49.051,33602.0
2024-01-30 13:15:00,49.41,49.42,49.4,49.41,16157.0,49.051,49.0609,49.0411,49.051,16157.0
2024-01-30 13:20:00,49.41,49.43,49.41,49.41,24944.0,49.051,49.0709,49.051,49.051,24944.0
2024-01-30 13:25:00,49.41,49.42,49.41,49.41,9096.0,49.051,49.0609,49.051,49.051,9096.0
2024-01-30 13:30:00,49.42,49.43,49.41,49.42,19427.0,49.0609,49.0709,49.051,49.0609,19427.0
2024-01-30 13:35:00,49.43,49.43,49.41,49.41,17346.0,49.0709,49.0709,49.051,49.051,17346.0
2024-01-30 13:40:00,49.41,49.43,49.41,49.42,39414.0,49.051,49.0709,49.051,49.0609,39414.0
2024-01-30 13:45:00,49.41,49.42,49.41,49.41,3569.0,49.051,49.0609,49.051,49.051,3569.0
2024-01-30 13:50:00,49.42,49.42,49.41,49.41,9102.0,49.0609,49.0609,49.051,49.051,9102.0
2024-01-30 13:55:00,49.42,49.43,49.41,49.43,11767.0,49.0609,49.0709,49.051,49.0709,11767.0
2024-01-30 14:00:00,49.43,49.43,49.42,49.43,5147.0,49.0709,49.0709,49.0609,49.0709,5147.0
2024-01-30 14:05:00,49.42,49.43,49.4,49.41,26229.0,49.0609,49.0709,49.0411,49.051,26229.0
2024-01-30 14:10:00,49.42,49.43,49.41,49.43,12639.0,49.0609,49.0709,49.051,49.0709,12639.0
2024-01-30 14:15:00,49.43,49.44,49.41,49.41,18813.0,49.0709,49.0808,49.051,49.051,18813.0
2024-01-30 14:20:00,49.41,49.44,49.41,49.44,10792.0,49.051,49.0808,49.051,49.0808,10792.0
2024-01-30 14:25:00,49.44,49.45,49.43,49.44,10439.0,49.0808,49.0907,49.0709,49.0808,10439.0
2024-01-30 14:30:00,49.45,49.45,49.44,49.44,8611.0,49.0907,49.0907,49.0808,49.0808,8611.0
2024-01-30 14:35:00,49.45,49.45,49.43,49.44,17891.0,49.0907,49.0907,49.0709,49.0808,17891.0
2024-01-30 14:40:00,49.43,49.45,49.43,49.45,42177.0,49.0709,49.0907,49.0709,49.0907,42177.0
2024-01-30 14:45:00,49.45,49.45,49.44,49.45,15393.0,49.0907,49.0907,49.0808,49.0907,15393.0
2024-01-30 14:50:00,49.45,49.45,49.44,49.45,11718.0,49.0907,49.0907,49.0808,49.0907,11718.0
2024-01-30 14:55:00,49.45,49.45,49.44,49.45,20015.0,49.0907,49.0907,49.0808,49.0907,20015.0
2024-01-30 15:00:00,49.45,49.46,49.44,49.46,31178.0,49.0907,49.1007,49.0808,49.1007,31178.0
2024-01-30 15:05:00,49.45,49.46,49.44,49.46,39657.0,49.0907,49.1007,49.0808,49.1007,39657.0
2024-01-30 15:10:00,49.46,49.47,49.45,49.47,10960.0,49.1007,49.1106,49.0907,49.1106,10960.0
2024-01-30 15:15:00,49.46,49.47,49.46,49.47,7539.0,49.1007,49.1106,49.1007,49.1106,7539.0
2024-01-30 15:20:00,49.47,49.48,49.46,49.48,15721.0,49.1106,49.1205,49.1007,49.1205,15721.0
2024-01-30 15:25:00,49.48,49.5,49.47,49.5,47780.0,49.1205,49.1404,49.1106,49.1404,47780.0
2024-01-30 15:30:00,49.5,49.5,49.47,49.47,77073.0,49.1404,49.1404,49.1106,49.1106,77073.0
2024-01-30 15:35:00,49.48,49.48,49.47,49.48,19889.0,49.1205,49.1205,49.1106,49.1205,19889.0
2024-01-30 15:40:00,49.48,49.49,49.47,49.48,50219.0,49.1205,49.1304,49.1106,49.1205,50219.0
2024-01-30 15:45:00,49.48,49.51,49.48,49.51,83678.0,49.1205,49.1503,49.1205,49.1503,83678.0
2024-01-30 15:50:00,49.51,49.53,49.51,49.53,151806.0,49.1503,49.1701,49.1503,49.1701,151806.0
2024-01-30 15:55:00,49.53,49.54,49.52,49.53,322442.0,49.1701,49.1801,49.1602,49.1701,322442.0
2024-01-31 09:30:00,49.93,50.08,49.93,50.08,305651.0,49.5672,49.7162,49.5672,49.7162,305651.0
2024-01-31 09:35:00,50.08,50.09,50.06,50.08,176150.0,49.7162,49.7261,49.6963,49.7162,176150.0
2024-01-31 09:40:00,50.09,50.12,50.06,50.07,120375.0,49.7261,49.7559,49.6963,49.7062,120375.0
2024-01-31 09:45:00,50.07,50.09,50.05,50.08,82030.0,49.7062,49.7261,49.6864,49.7162,82030.0
2024-01-31 09:50:00,50.08,50.09,50.06,50.08,61022.0,49.7162,49.7261,49.6963,49.7162,61022.0
2024-01-31 09:55:00,50.08,50.09,50.05,50.06,56798.0,49.7162,49.7261,49.6864,49.6963,56798.0
2024-01-31 10:00:00,50.05,50.08,50.05,50.08,198425.0,49.6864,49.7162,49.6864,49.7162,198425.0
2024-01-31 10:05:00,50.08,50.09,50.07,50.08,161896.0,49.7162,49.7261,49.7062,49.7162,161896.0
2024-01-31 10:10:00,50.08,50.08,50.06,50.06,103342.0,49.7162,49.7162,49.6963,49.6963,103342.0
2024-01-31 10:15:00,50.06,50.09,50.06,50.08,52241.0,49.6963,49.7261,49.6963,49.7162,52241.0
2024-01-31 10:20:00,50.08,50.09,50.07,50.08,78700.0,49.7162,49.7261,49.7062,49.7162,78700.0
2024-01-31 10:25:00,50.08,50.1,50.07,50.09,42699.0,49.7162,49.736,49.7062,49.7261,42699.0
2024-01-31 10:30:00,50.09,50.1,50.07,50.07,98115.0,49.7261,49.736,49.7062,49.7062,98115.0
2024-01-31 10:35:00,50.07,50.08,50.04,50.05,44862.0,49.7062,49.7162,49.6764,49.6864,44862.0
2024-01-31 10:40:00,50.06,50.07,50.05,50.06,93266.0,49.6963,49.7062,49.6864,49.6963,93266.0
2024-01-31 10:45:00,50.07,50.08,50.06,50.08,74284.0,49.7062,49.7162,49.6963,49.7162,74284.0
2024-01-31 10:50:00,50.08,50.08,50.07,50.08,144471.0,49.7162,49.7162,49.7062,49.7162,144471.0
2024-01-31 10:55:00,50.08,50.09,50.07,50.09,49327.0,49.7162,49.7261,49.7062,49.7261,49327.0
2024-01-31 11:00:00,50.09,50.1,50.08,50.09,174518.0,49.7261,49.736,49.7162,49.7261,174518.0
2024-01-31 11:05:00,50.09,50.1,50.09,50.09,21980.0,49.7261,49.736,49.7261,49.7261,21980.0
2024-01-31 11:10:00,50.09,50.1,50.07,50.09,83743.0,49.7261,49.736,49.7062,49.7261,83743.0
2024-01-31 11:15:00,50.09,50.1,50.09,50.09,19351.0,49.7261,49.736,49.7261,49.7261,19351.0
2024-01-31 11:20:00,50.1,50.11,50.09,50.09,69896.0,49.736,49.7459,49.7261,49.7261,69896.0
2024-01-31 11:25:00,50.09,50.1,50.07,50.08,55227.0,49.7261,49.736,49.7062,49.7162,55227.0
2024-01-31 11:30:00,50.07,50.09,50.07,50.09,33873.0,49.7062,49.7261,49.7062,49.7261,33873.0
2024-01-31 11:35:00,50.08,50.09,50.06,50.06,33157.0,49.7162,49.7261,49.6963,49.6963,33157.0
2024-01-31 11:40:00,50.06,50.07,50.05,50.07,201647.0,49.6963,49.7062,49.6864,49.7062,201647.0
2024-01-31 11:45:00,50.07,50.1,50.06,50.08,146026.0,49.7062,49.736,49.6963,49.7162,146026.0
2024-01-31 11:50:00,50.09,50.09,50.08,50.09,72406.0,49.7261,49.7261,49.7162,49.7261,72406.0
2024-01-31 11:55:00,50.08,50.09,50.08,50.09,38749.0,49.7162,49.7261,49.7162,49.7261,38749.0
2024-01-31 12:00:00,50.09,50.1,50.08,50.1,49127.0,49.7261,49.736,49.7162,49.736,49127.0
2024-01-31 12:05:00,50.09,50.1,50.09,50.09,10722.0,49.7261,49.736,49.7261,49.7261,10722.0
2024-01-31 12:10:00,50.1,50.1,50.07,50.08,63322.0,49.736,49.736,49.7062,49.7162,63322.0
2024-01-31 12:15:00,50.08,50.08,50.06,50.06,28902.0,49.7162,49.7162,49.6963,49.6963,28902.0
2024-01-31 12:20:00,50.06,50.07,50.05,50.06,78170.0,49.6963,49.7062,49.6864,49.6963,78170.0
2024-01-31 12:25:00,50.07,50.09,50.06,50.08,58919.0,49.7062,49.7261,49.6963,49.7162,58919.0
2024-01-31 12:30:00,50.08,50.09,50.08,50.08,58772.0,49.7162,49.7261,49.7162,49.7162,58772.0
2024-01-31 12:35:00,50.08,50.08,50.04,50.06,123770.0,49.7162,49.7162,49.6764,49.6963,123770.0
2024-01-31 12:40:00,50.06,50.07,50.05,50.07,12883.0,49.6963,49.7062,49.6864,49.7062,12883.0
2024-01-31 12:45:00,50.07,50.07,50.04,50.06,36155.0,49.7062,49.7062,49.6764,49.6963,36155.0
2024-01-31 12:50:00,50.06,50.08,50.05,50.08,75069.0,49.6963,49.7162,49.6864,49.7162,75069.0
2024-01-31 12:55:00,50.08,50.08,50.07,50.08,38511.0,49.7162,49.7162,49.7062,49.7162,38511.0
2024-01-31 13:00:00,50.08,50.08,50.05,50.07,32414.0,49.7162,49.7162,49.6864,49.7062,32414.0
2024-01-31 13:05:00,50.07,50.08,50.06,50.08,28755.0,49.7062,49.7162,49.6963,49.7162,28755.0
2024-01-31 13:10:00,50.07,50.08,50.05,50.05,25169.0,49.7062,49.7162,49.6864,49.6864,25169.0
2024-01-31 13:15:00,50.05,50.07,50.05,50.05,29782.0,49.6864,49.7062,49.6864,49.6864,29782.0
2024-01-31 13:20:00,50.05,50.06,50.0,50.01,100496.0,49.6864,49.6963,49.6367,49.6467,100496.0
2024-01-31 13:25:00,50.01,50.02,50.0,50.0,16484.0,49.6467,49.6566,49.6367,49.6367,16484.0
2024-01-31 13:30:00,50.01,50.02,50.0,50.01,26971.0,49.6467,49.6566,49.6367,49.6467,26971.0
2024-01-31 13:35:00,50.01,50.01,50.0,50.01,23675.0,49.6467,49.6467,49.6367,49.6467,23675.0
2024-01-31 13:40:00,50.01,50.02,50.0,50.02,22371.0,49.6467,49.6566,49.6367,49.6566,22371.0
2024-01-31 13:45:00,50.02,50.04,50.01,50.04,34625.0,49.6566,49.6764,49.6467,49.6764,34625.0
2024-01-31 13:50:00,50.04,50.04,50.01,50.01,19892.0,49.6764,49.6764,49.6467,49.6467,19892.0
2024-01-31 13:55:00,50.01,50.02,50.0,50.01,27601.0,49.6467,49.6566,49.6367,49.6467,27601.0
2024-01-31 14:00:00,50.01,50.02,49.95,49.98,90123.0,49.6467,49.6566,49.5871,49.6169,90123.0
2024-01-31 14:05:00,49.99,50.01,49.92,49.92,93166.0,49.6268,49.6467,49.5573,49.5573,93166.0
2024-01-31 14:10:00,49.93,49.95,49.9,49.93,39622.0,49.5672,49.5871,49.5375,49.5672,39622.0
2024-01-31 14:15:00,49.92,49.94,49.89,49.91,27560.0,49.5573,49.5772,49.5275,49.5474,27560.0
2024-01-31 14:20:00,49.91,49.92,49.85,49.88,43214.0,49.5474,49.5573,49.4878,49.5176,43214.0
2024-01-31 14:25:00,49.88,49.9,49.87,49.89,20478.0,49.5176,49.5375,49.5077,49.5275,20478.0
2024-01-31 14:30:00,49.89,49.94,49.85,49.91,93843.0,49.5275,49.5772,49.4878,49.5474,93843.0
2024-01-31 14:35:00,49.91,50.03,49.87,50.02,101448.0,49.5474,49.6665,49.5077,49.6566,101448.0
2024-01-31 14:40:00,50.02,50.08,50.0,50.05,118248.0,49.6566,49.7162,49.6367,49.6864,118248.0
2024-01-31 14:45:00,50.05,50.09,50.03,50.04,73484.0,49.6864,49.7261,49.6665,49.6764,73484.0
2024-01-31 14:50:00,50.04,50.05,49.96,50.0,70660.0,49.6764,49.6864,49.597,49.6367,70660.0
2024-01-31 14:55:00,50.0,50.03,49.96,49.97,36490.0,49.6367,49.6665,49.597,49.6069,36490.0
2024-01-31 15:00:00,49.98,49.99,49.83,49.84,82232.0,49.6169,49.6268,49.468,49.4779,82232.0
2024-01-31 15:05:00,49.84,49.84,49.77,49.83,143261.0,49.4779,49.4779,49.4084,49.468,143261.0
2024-01-31 15:10:00,49.82,49.86,49.8,49.85,58952.0,49.458,49.4977,49.4382,49.4878,58952.0
2024-01-31 15:15:00,49.85,49.87,49.8,49.8,61212.0,49.4878,49.5077,49.4382,49.4382,61212.0
2024-01-31 15:20:00,49.8,49.9,49.79,49.88,94201.0,49.4382,49.5375,49.4283,49.5176,94201.0
2024-01-31 15:25:00,49.87,49.91,49.85,49.9,95497.0,49.5077,49.5474,49.4878,49.5375,95497.0
2024-01-31 15:30:00,49.9,49.91,49.86,49.88,63877.0,49.5375,49.5474,49.4977,49.5176,63877.0
2024-01-31 15:35:00,49.88,49.92,49.85,49.91,68159.0,49.5176,49.5573,49.4878,49.5474,68159.0
2024-01-31 15:40:00,49.91,49.95,49.91,49.92,158021.0,49.5474,49.5871,49.5474,49.5573,158021.0
2024-01-31 15:45:00,49.92,49.93,49.87,49.9,475571.0,49.5573,49.5672,49.5077,49.5375,475571.0
2024-01-31 15:50:00,49.9,49.9,49.85,49.88,251297.0,49.5375,49.5375,49.4878,49.5176,251297.0
2024-01-31 15:55:00,49.88,49.89,49.87,49.88,272237.0,49.5176,49.5275,49.5077,49.5176,272237.0
2024-02-01 09:30:00,50.08,50.08,49.92,49.95,263098.0,49.7162,49.7162,49.5573,49.5871,263098.0
2024-02-01 09:35:00,49.96,49.99,49.94,49.98,84209.0,49.597,49.6268,49.5772,49.6169,84209.0
2024-02-01 09:40:00,49.98,50.07,49.98,50.05,149040.0,49.6169,49.7062,49.6169,49.6864,149040.0
2024-02-01 09:45:00,50.05,50.06,50.01,50.02,84915.0,49.6864,49.6963,49.6467,49.6566,84915.0
2024-02-01 09:50:00,50.02,50.04,50.01,50.02,55729.0,49.6566,49.6764,49.6467,49.6566,55729.0
2024-02-01 09:55:00,50.02,50.04,50.01,50.04,24901.0,49.6566,49.6764,49.6467,49.6764,24901.0
2024-02-01 10:00:00,50.03,50.04,49.96,50.01,76008.0,49.6665,49.6764,49.597,49.6467,76008.0
2024-02-01 10:05:00,50.01,50.07,50.0,50.07,76000.0,49.6467,49.7062,49.6367,49.7062,76000.0
2024-02-01 10:10:00,50.07,50.09,50.06,50.07,89007.0,49.7062,49.7261,49.6963,49.7062,89007.0
2024-02-01 10:15:00,50.07,50.09,50.06,50.07,37660.0,49.7062,49.7261,49.6963,49.7062,37660.0
2024-02-01 10:20:00,50.07,50.08,50.03,50.08,94503.0,49.7062,49.7162,49.6665,49.7162,94503.0
2024-02-01 10:25:00,50.08,50.11,50.08,50.1,84479.0,49.7162,49.7459,49.7162,49.736,84479.0
2024-02-01 10:30:00,50.09,50.1,50.06,50.08,61537.0,49.7261,49.736,49.6963,49.7162,61537.0
2024-02-01 10:35:00,50.08,50.1,50.08,50.09,17123.0,49.7162,49.736,49.7162,49.7261,17123.0
2024-02-01 10:40:00,50.09,50.1,50.06,50.08,33022.0,49.7261,49.736,49.6963,49.7162,33022.0
2024-02-01 10:45:00,50.08,50.08,50.06,50.07,21544.0,49.7162,49.7162,49.6963,49.7062,21544.0
2024-02-01 10:50:00,50.06,50.07,49.98,49.98,61182.0,49.6963,49.7062,49.6169,49.6169,61182.0
2024-02-01 10:55:00,49.98,49.98,49.93,49.94,31764.0,49.6169,49.6169,49.5672,49.5772,31764.0
2024-02-01 11:00:00,49.93,49.94,49.91,49.91,28684.0,49.5672,49.5772,49.5474,49.5474,28684.0
2024-02-01 11:05:00,49.91,49.92,49.9,49.91,40236.0,49.5474,49.5573,49.5375,49.5474,40236.0
2024-02-01 11:10:00,49.91,49.92,49.9,49.91,27900.0,49.5474,49.5573,49.5375,49.5474,27900.0
2024-02-01 11:15:00,49.92,49.96,49.92,49.94,28822.0,49.5573,49.597,49.5573,49.5772,28822.0
2024-02-01 11:20:00,49.94,49.96,49.93,49.96,13118.0,49.5772,49.597,49.5672,49.597,13118.0
2024-02-01 11:25:00,49.96,49.96,49.94,49.96,62144.0,49.597,49.597,49.5772,49.597,62144.0
2024-02-01 11:30:00,49.96,49.99,49.95,49.97,57142.0,49.597,49.6268,49.5871,49.6069,57142.0
2024-02-01 11:35:00,49.97,49.98,49.95,49.98,22226.0,49.6069,49.6169,49.5871,49.6169,22226.0
2024-02-01 11:40:00,49.98,50.0,49.97,50.0,16568.0,49.6169,49.6367,49.6069,49.6367,16568.0
2024-02-01 11:45:00,50.0,50.02,49.99,50.0,18729.0,49.6367,49.6566,49.6268,49.6367,18729.0
2024-02-01 11:50:00,50.0,50.02,49.99,50.01,20753.0,49.6367,49.6566,49.6268,49.6467,20753.0
2024-02-01 11:55:00,50.01,50.01,50.0,50.01,86026.0,49.6467,49.6467,49.6367,49.6467,86026.0
2024-02-01 12:00:00,50.0,50.05,50.0,50.05,25357.0,49.6367,49.6864,49.6367,49.6864,25357.0
2024-02-01 12:05:00,50.05,50.08,50.04,50.08,17831.0,49.6864,49.7162,49.6764,49.7162,17831.0
2024-02-01 12:10:00,50.07,50.09,50.05,50.07,33545.0,49.7062,49.7261,49.6864,49.7062,33545.0
2024-02-01 12:15:00,50.06,50.07,50.05,50.05,17231.0,49.6963,49.7062,49.6864,49.6864,17231.0
2024-02-01 12:20:00,50.06,50.1,50.03,50.09,334713.0,49.6963,49.736,49.6665,49.7261,334713.0
2024-02-01 12:25:00,50.09,50.14,50.09,50.14,365357.0,49.7261,49.7757,49.7261,49.7757,365357.0
2024-02-01 12:30:00,50.13,50.14,50.11,50.13,163703.0,49.7658,49.7757,49.7459,49.7658,163703.0
2024-02-01 12:35:00,50.13,50.14,50.12,50.14,134541.0,49.7658,49.7757,49.7559,49.7757,134541.0
2024-02-01 12:40:00,50.14,50.14,50.12,50.13,139772.0,49.7757,49.7757,49.7559,49.7658,139772.0
2024-02-01 12:45:00,50.13,50.15,50.13,50.15,54184.0,49.7658,49.7856,49.7658,49.7856,54184.0
2024-02-01 12:50:00,50.14,50.18,50.14,50.18,132539.0,49.7757,49.8154,49.7757,49.8154,132539.0
2024-02-01 12:55:00,50.18,50.19,50.13,50.15,64477.0,49.8154,49.8254,49.7658,49.7856,64477.0
2024-02-01 13:00:00,50.15,50.16,50.11,50.12,111168.0,49.7856,49.7956,49.7459,49.7559,111168.0
2024-02-01 13:05:00,50.11,50.13,50.11,50.12,22464.0,49.7459,49.7658,49.7459,49.7559,22464.0
2024-02-01 13:10:00,50.12,50.14,50.11,50.13,15244.0,49.7559,49.7757,49.7459,49.7658,15244.0
2024-02-01 13:15:00,50.14,50.15,50.13,50.14,21670.0,49.7757,49.7856,49.7658,49.7757,21670.0
2024-02-01 13:20:00,50.14,50.16,50.12,50.14,91846.0,49.7757,49.7956,49.7559,49.7757,91846.0
2024-02-01 13:25:00,50.14,50.15,50.13,50.15,14443.0,49.7757,49.7856,49.7658,49.7856,14443.0
2024-02-01 13:30:00,50.15,50.17,50.14,50.16,42086.0,49.7856,49.8055,49.7757,49.7956,42086.0
2024-02-01 13:35:00,50.16,50.17,50.12,50.14,50107.0,49.7956,49.8055,49.7559,49.7757,50107.0
2024-02-01 13:40:00,50.13,50.15,50.12,50.15,24410.0,49.7658,49.7856,49.7559,49.7856,24410.0
2024-02-01 13:45:00,50.14,50.16,50.14,50.15,13313.0,49.7757,49.7956,49.7757,49.7856,13313.0
2024-02-01 13:50:00,50.15,50.15,50.14,50.15,13435.0,49.7856,49.7856,49.7757,49.7856,13435.0
2024-02-01 13:55:00,50.14,50.16,50.14,50.15,31582.0,49.7757,49.7956,49.7757,49.7856,31582.0
2024-02-01 14:00:00,50.15,50.17,50.14,50.16,30859.0,49.7856,49.8055,49.7757,49.7956,30859.0
2024-02-01 14:05:00,50.17,50.18,50.16,50.18,19966.0,49.8055,49.8154,49.7956,49.8154,19966.0
2024-02-01 14:10:00,50.18,50.18,50.15,50.16,24112.0,49.8154,49.8154,49.7856,49.7956,24112.0
2024-02-01 14:15:00,50.16,50.16,50.14,50.16,23753.0,49.7956,49.7956,49.7757,49.7956,23753.0
2024-02-01 14:20:00,50.16,50.16,50.14,50.15,39013.0,49.7956,49.7956,49.7757,49.7856,39013.0
2024-02-01 14:25:00,50.15,50.16,50.14,50.16,19375.0,49.7856,49.7956,49.7757,49.7956,19375.0
2024-02-01 14:30:00,50.16,50.16,50.13,50.14,19937.0,49.7956,49.7956,49.7658,49.7757,19937.0
2024-02-01 14:35:00,50.14,50.17,50.13,50.16,21850.0,49.7757,49.8055,49.7658,49.7956,21850.0
2024-02-01 14:40:00,50.16,50.18,50.16,50.18,11704.0,49.7956,49.8154,49.7956,49.8154,11704.0
2024-02-01 14:45:00,50.18,50.2,50.17,50.18,32059.0,49.8154,49.8353,49.8055,49.8154,32059.0
2024-02-01 14:50:00,50.18,50.19,50.17,50.19,24468.0,49.8154,49.8254,49.8055,49.8254,24468.0
2024-02-01 14:55:00,50.19,50.2,50.18,50.2,14477.0,49.8254,49.8353,49.8154,49.8353,14477.0
2024-02-01 15:00:00,50.2,50.21,50.19,50.21,66592.0,49.8353,49.8452,49.8254,49.8452,66592.0
2024-02-01 15:05:00,50.21,50.22,50.19,50.2,28401.0,49.8452,49.8551,49.8254,49.8353,28401.0
2024-02-01 15:10:00,50.2,50.2,50.18,50.19,34302.0,49.8353,49.8353,49.8154,49.8254,34302.0
2024-02-01 15:15:00,50.19,50.2,50.19,50.2,25212.0,49.8254,49.8353,49.8254,49.8353,25212.0
2024-02-01 15:20:00,50.2,50.2,50.19,50.2,32232.0,49.8353,49.8353,49.8254,49.8353,32232.0
2024-02-01 15:25:00,50.19,50.21,50.19,50.21,32939.0,49.8254,49.8452,49.8254,49.8452,32939.0
2024-02-01 15:30:00,50.21,50.22,50.2,50.22,289995.0,49.8452,49.8551,49.8353,49.8551,289995.0
2024-02-01 15:35:00,50.22,50.22,50.21,50.22,43031.0,49.8551,49.8551,49.8452,49.8551,43031.0
2024-02-01 15:40:00,50.21,50.23,50.21,50.22,199266.0,49.8452,49.8651,49.8452,49.8551,199266.0
2024-02-01 15:45:00,50.22,50.22,50.2,50.21,103086.0,49.8551,49.8551,49.8353,49.8452,103086.0
2024-02-01 15:50:00,50.21,50.21,50.19,50.2,54430.0,49.8452,49.8452,49.8254,49.8353,54430.0
2024-02-01 15:55:00,50.2,50.24,50.2,50.22,375169.0,49.8353,49.875,49.8353,49.8551,375169.0
2024-02-02 09:30:00,50.23,50.27,50.16,50.17,142781.0,49.8651,49.9048,49.7956,49.8055,142781.0
2024-02-02 09:35:00,50.16,50.19,50.11,50.13,113001.0,49.7956,49.8254,49.7459,49.7658,113001.0
2024-02-02 09:40:00,50.12,50.16,50.11,50.15,53433.0,49.7559,49.7956,49.7459,49.7856,53433.0
2024-02-02 09:45:00,50.15,50.19,50.15,50.16,99558.0,49.7856,49.8254,49.7856,49.7956,99558.0
2024-02-02 09:50:00,50.16,50.16,50.1,50.12,132017.0,49.7956,49.7956,49.736,49.7559,132017.0
2024-02-02 09:55:00,50.13,50.14,50.11,50.13,49952.0,49.7658,49.7757,49.7459,49.7658,49952.0
2024-02-02 10:00:00,50.13,50.15,50.09,50.09,51882.0,49.7658,49.7856,49.7261,49.7261,51882.0
2024-02-02 10:05:00,50.1,50.1,50.07,50.08,49982.0,49.736,49.736,49.7062,49.7162,49982.0
2024-02-02 10:10:00,50.08,50.09,50.07,50.09,40839.0,49.7162,49.7261,49.7062,49.7261,40839.0
2024-02-02 10:15:00,50.09,50.1,50.08,50.09,30226.0,49.7261,49.736,49.7162,49.7261,30226.0
2024-02-02 10:20:00,50.09,50.11,50.08,50.11,86468.0,49.7261,49.7459,49.7162,49.7459,86468.0
2024-02-02 10:25:00,50.11,50.11,50.08,50.09,52551.0,49.7459,49.7459,49.7162,49.7261,52551.0
2024-02-02 10:30:00,50.08,50.08,50.04,50.05,62264.0,49.7162,49.7162,49.6764,49.6864,62264.0
2024-02-02 10:35:00,50.05,50.08,50.04,50.08,25650.0,49.6864,49.7162,49.6764,49.7162,25650.0
2024-02-02 10:40:00,50.08,50.14,50.08,50.14,58196.0,49.7162,49.7757,49.7162,49.7757,58196.0
2024-02-02 10:45:00,50.13,50.15,50.11,50.12,18615.0,49.7658,49.7856,49.7459,49.7559,18615.0
2024-02-02 10:50:00,50.13,50.14,50.11,50.13,24114.0,49.7658,49.7757,49.7459,49.7658,24114.0
2024-02-02 10:55:00,50.13,50.17,50.13,50.16,34237.0,49.7658,49.8055,49.7658,49.7956,34237.0
2024-02-02 11:00:00,50.16,50.16,50.13,50.14,22296.0,49.7956,49.7956,49.7658,49.7757,22296.0
2024-02-02 11:05:00,50.14,50.15,50.13,50.15,18371.0,49.7757,49.7856,49.7658,49.7856,18371.0
2024-02-02 11:10:00,50.15,50.15,50.13,50.14,15559.0,49.7856,49.7856,49.7658,49.7757,15559.0
2024-02-02 11:15:00,50.14,50.14,50.11,50.12,8692.0,49.7757,49.7757,49.7459,49.7559,8692.0
2024-02-02 11:20:00,50.11,50.12,50.11,50.12,65352.0,49.7459,49.7559,49.7459,49.7559,65352.0
2024-02-02 11:25:00,50.12,50.13,50.11,50.13,38413.0,49.7559,49.7658,49.7459,49.7658,38413.0
2024-02-02 11:30:00,50.13,50.14,50.12,50.14,40920.0,49.7658,49.7757,49.7559,49.7757,40920.0
2024-02-02 11:35:00,50.14,50.14,50.1,50.12,71643.0,49.7757,49.7757,49.736,49.7559,71643.0
2024-02-02 11:40:00,50.12,50.14,50.11,50.14,37294.0,49.7559,49.7757,49.7459,49.7757,37294.0
2024-02-02 11:45:00,50.14,50.14,50.12,50.14,43133.0,49.7757,49.7757,49.7559,49.7757,43133.0
2024-02-02 11:50:00,50.14,50.14,50.13,50.14,20634.0,49.7757,49.7757,49.7658,49.7757,20634.0
2024-02-02 11:55:00,50.13,50.16,50.12,50.16,47707.0,49.7658,49.7956,49.7559,49.7956,47707.0
2024-02-02 12:00:00,50.16,50.17,50.15,50.16,18542.0,49.7956,49.8055,49.7856,49.7956,18542.0
2024-02-02 12:05:00,50.16,50.17,50.15,50.16,9433.0,49.7956,49.8055,49.7856,49.7956,9433.0
2024-02-02 12:10:00,50.16,50.17,50.15,50.17,15143.0,49.7956,49.8055,49.7856,49.8055,15143.0
2024-02-02 12:15:00,50.16,50.2,50.16,50.2,11746.0,49.7956,49.8353,49.7956,49.8353,11746.0
2024-02-02 12:20:00,50.2,50.2,50.18,50.2,14088.0,49.8353,49.8353,49.8154,49.8353,14088.0
2024-02-02 12:25:00,50.2,50.23,50.19,50.23,27885.0,49.8353,49.8651,49.8254,49.8651,27885.0
2024-02-02 12:30:00,50.23,50.23,50.21,50.21,40903.0,49.8651,49.8651,49.8452,49.8452,40903.0
2024-02-02 12:35:00,50.22,50.24,50.21,50.23,29258.0,49.8551,49.875,49.8452,49.8651,29258.0
2024-02-02 12:40:00,50.23,50.23,50.16,50.17,88130.0,49.8651,49.8651,49.7956,49.8055,88130.0
2024-02-02 12:45:00,50.17,50.19,50.16,50.19,48903.0,49.8055,49.8254,49.7956,49.8254,48903.0
2024-02-02 12:50:00,50.18,50.19,50.16,50.19,19529.0,49.8154,49.8254,49.7956,49.8254,19529.0
2024-02-02 12:55:00,50.18,50.2,50.18,50.2,16149.0,49.8154,49.8353,49.8154,49.8353,16149.0
2024-02-02 13:00:00,50.2,50.23,50.2,50.23,24318.0,49.8353,49.8651,49.8353,49.8651,24318.0
2024-02-02 13:05:00,50.23,50.24,50.21,50.22,11050.0,49.8651,49.875,49.8452,49.8551,11050.0
2024-02-02 13:10:00,50.22,50.24,50.22,50.24,8695.0,49.8551,49.875,49.8551,49.875,8695.0
2024-02-02 13:15:00,50.23,50.26,50.23,50.25,33566.0,49.8651,49.8948,49.8651,49.8849,33566.0
2024-02-02 13:20:00,50.26,50.26,50.24,50.25,28214.0,49.8948,49.8948,49.875,49.8849,28214.0
2024-02-02 13:25:00,50.25,50.26,50.22,50.25,16337.0,49.8849,49.8948,49.8551,49.8849,16337.0
2024-02-02 13:30:00,50.25,50.26,50.24,50.25,13165.0,49.8849,49.8948,49.875,49.8849,13165.0
2024-02-02 13:35:00,50.25,50.27,50.24,50.27,13544.0,49.8849,49.9048,49.875,49.9048,13544.0
2024-02-02 13:40:00,50.27,50.28,50.26,50.28,8134.0,49.9048,49.9147,49.8948,49.9147,8134.0
2024-02-02 13:45:00,50.28,50.28,50.26,50.28,14923.0,49.9147,49.9147,49.8948,49.9147,14923.0
2024-02-02 13:50:00,50.28,50.29,50.27,50.29,30868.0,49.9147,49.9246,49.9048,49.9246,30868.0
2024-02-02 13:55:00,50.29,50.3,50.28,50.29,11376.0,49.9246,49.9346,49.9147,49.9246,11376.0
2024-02-02 14:00:00,50.3,50.32,50.29,50.3,26785.0,49.9346,49.9544,49.9246,49.9346,26785.0
2024-02-02 14:05:00,50.3,50.31,50.29,50.31,7393.0,49.9346,49.9445,49.9246,49.9445,7393.0
2024-02-02 14:10:00,50.3,50.33,50.3,50.33,8473.0,49.9346,49.9643,49.9346,49.9643,8473.0
2024-02-02 14:15:00,50.32,50.33,50.32,50.32,10404.0,49.9544,49.9643,49.9544,49.9544,10404.0
2024-02-02 14:20:00,50.32,50.32,50.3,50.32,63606.0,49.9544,49.9544,49.9346,49.9544,63606.0
2024-02-02 14:25:00,50.32,50.33,50.31,50.33,17602.0,49.9544,49.9643,49.9445,49.9643,17602.0
2024-02-02 14:30:00,50.33,50.34,50.32,50.34,31963.0,49.9643,49.9743,49.9544,49.9743,31963.0
2024-02-02 14:35:00,50.34,50.35,50.33,50.34,42041.0,49.9743,49.9842,49.9643,49.9743,42041.0
2024-02-02 14:40:00,50.35,50.36,50.34,50.35,19096.0,49.9842,49.9941,49.9743,49.9842,19096.0
2024-02-02 14:45:00,50.34,50.36,50.34,50.36,31022.0,49.9743,49.9941,49.9743,49.9941,31022.0
2024-02-02 14:50:00,50.36,50.36,50.34,50.36,38198.0,49.9941,49.9941,49.9743,49.9941,38198.0
2024-02-02 14:55:00,50.36,50.37,50.34,50.37,13818.0,49.9941,50.004,49.9743,50.004,13818.0
2024-02-02 15:00:00,50.36,50.38,50.36,50.37,21058.0,49.9941,50.014,49.9941,50.004,21058.0
2024-02-02 15:05:00,50.38,50.38,50.36,50.37,13526.0,50.014,50.014,49.9941,50.004,13526.0
2024-02-02 15:10:00,50.37,50.39,50.37,50.39,18111.0,50.004,50.0239,50.004,50.0239,18111.0
2024-02-02 15:15:00,50.38,50.39,50.38,50.39,13517.0,50.014,50.0239,50.014,50.0239,13517.0
2024-02-02 15:20:00,50.39,50.39,50.36,50.37,28489.0,50.0239,50.0239,49.9941,50.004,28489.0
2024-02-02 15:25:00,50.37,50.4,50.36,50.4,34146.0,50.004,50.0338,49.9941,50.0338,34146.0
2024-02-02 15:30:00,50.4,50.4,50.37,50.38,27814.0,50.0338,50.0338,50.004,50.014,27814.0
2024-02-02 15:35:00,50.38,50.39,50.37,50.39,25923.0,50.014,50.0239,50.004,50.0239,25923.0
2024-02-02 15:40:00,50.39,50.39,50.37,50.38,18325.0,50.0239,50.0239,50.004,50.014,18325.0
2024-02-02 15:45:00,50.38,50.39,50.36,50.39,63556.0,50.014,50.0239,49.9941,50.0239,63556.0
2024-02-02 15:50:00,50.39,50.4,50.38,50.4,72119.0,50.0239,50.0338,50.014,50.0338,72119.0
2024-02-02 15:55:00,50.4,50.4,50.37,50.37,64479.0,50.0338,50.0338,50.004,50.004,64479.0
2024-02-05 09:30:00,50.09,50.09,49.99,50.04,182296.0,49.7261,49.7261,49.6268,49.6764,182296.0
2024-02-05 09:35:00,50.04,50.08,50.04,50.07,77028.0,49.6764,49.7162,49.6764,49.7062,77028.0
2024-02-05 09:40:00,50.07,50.08,50.05,50.08,67412.0,49.7062,49.7162,49.6864,49.7162,67412.0
2024-02-05 09:45:00,50.08,50.14,50.07,50.13,134602.0,49.7162,49.7757,49.7062,49.7658,134602.0
2024-02-05 09:50:00,50.13,50.14,50.12,50.13,43743.0,49.7658,49.7757,49.7559,49.7658,43743.0
2024-02-05 09:55:00,50.13,50.14,50.12,50.14,30223.0,49.7658,49.7757,49.7559,49.7757,30223.0
2024-02-05 10:00:00,50.13,50.13,50.08,50.09,131521.0,49.7658,49.7658,49.7162,49.7261,131521.0
2024-02-05 10:05:00,50.09,50.12,50.08,50.09,51275.0,49.7261,49.7559,49.7162,49.7261,51275.0
2024-02-05 10:10:00,50.09,50.11,50.06,50.08,50254.0,49.7261,49.7459,49.6963,49.7162,50254.0
2024-02-05 10:15:00,50.08,50.08,50.02,50.04,67660.0,49.7162,49.7162,49.6566,49.6764,67660.0
2024-02-05 10:20:00,50.03,50.06,50.02,50.05,66891.0,49.6665,49.6963,49.6566,49.6864,66891.0
2024-02-05 10:25:00,50.05,50.09,50.04,50.08,22128.0,49.6864,49.7261,49.6764,49.7162,22128.0
2024-02-05 10:30:00,50.09,50.09,50.07,50.09,35616.0,49.7261,49.7261,49.7062,49.7261,35616.0
2024-02-05 10:35:00,50.09,50.11,50.06,50.06,33282.0,49.7261,49.7459,49.6963,49.6963,33282.0
2024-02-05 10:40:00,50.06,50.06,50.01,50.03,53367.0,49.6963,49.6963,49.6467,49.6665,53367.0
2024-02-05 10:45:00,50.02,50.03,50.01,50.01,27103.0,49.6566,49.6665,49.6467,49.6467,27103.0
2024-02-05 10:50:00,50.01,50.02,49.99,50.01,70076.0,49.6467,49.6566,49.6268,49.6467,70076.0
2024-02-05 10:55:00,50.01,50.01,49.98,49.99,10782.0,49.6467,49.6467,49.6169,49.6268,10782.0
2024-02-05 11:00:00,49.98,50.01,49.98,50.01,139199.0,49.6169,49.6467,49.6169,49.6467,139199.0
2024-02-05 11:05:00,50.01,50.03,50.0,50.03,13655.0,49.6467,49.6665,49.6367,49.6665,13655.0
2024-02-05 11:10:00,50.03,50.04,50.02,50.04,31953.0,49.6665,49.6764,49.6566,49.6764,31953.0
2024-02-05 11:15:00,50.04,50.05,50.03,50.04,23887.0,49.6764,49.6864,49.6665,49.6764,23887.0
2024-02-05 11:20:00,50.05,50.05,50.03,50.03,30707.0,49.6864,49.6864,49.6665,49.6665,30707.0
2024-02-05 11:25:00,50.03,50.04,50.03,50.04,14690.0,49.6665,49.6764,49.6665,49.6764,14690.0
2024-02-05 11:30:00,50.04,50.06,50.03,50.05,38811.0,49.6764,49.6963,49.6665,49.6864,38811.0
2024-02-05 11:35:00,50.05,50.06,50.03,50.04,50592.0,49.6864,49.6963,49.6665,49.6764,50592.0
2024-02-05 11:40:00,50.04,50.04,50.02,50.03,53409.0,49.6764,49.6764,49.6566,49.6665,53409.0
2024-02-05 11:45:00,50.03,50.04,50.02,50.03,32339.0,49.6665,49.6764,49.6566,49.6665,32339.0
2024-02-05 11:50:00,50.03,50.04,50.02,50.04,38151.0,49.6665,49.6764,49.6566,49.6764,38151.0
2024-02-05 11:55:00,50.04,50.05,50.03,50.05,13118.0,49.6764,49.6864,49.6665,49.6864,13118.0
2024-02-05 12:00:00,50.05,50.05,50.04,50.05,16295.0,49.6864,49.6864,49.6764,49.6864,16295.0
2024-02-05 12:05:00,50.05,50.08,50.04,50.08,73487.0,49.6864,49.7162,49.6764,49.7162,73487.0
2024-02-05 12:10:00,50.08,50.1,50.07,50.09,19645.0,49.7162,49.736,49.7062,49.7261,19645.0
2024-02-05 12:15:00,50.09,50.1,50.08,50.09,29469.0,49.7261,49.736,49.7162,49.7261,29469.0
2024-02-05 12:20:00,50.09,50.09,50.04,50.07,61070.0,49.7261,49.7261,49.6764,49.7062,61070.0
2024-02-05 12:25:00,50.07,50.08,50.06,50.08,15458.0,49.7062,49.7162,49.6963,49.7162,15458.0
2024-02-05 12:30:00,50.08,50.1,50.07,50.09,25540.0,49.7162,49.736,49.7062,49.7261,25540.0
2024-02-05 12:35:00,50.09,50.11,50.09,50.11,11318.0,49.7261,49.7459,49.7261,49.7459,11318.0
2024-02-05 12:40:00,50.12,50.14,50.11,50.12,27950.0,49.7559,49.7757,49.7459,49.7559,27950.0
2024-02-05 12:45:00,50.11,50.12,50.09,50.11,14526.0,49.7459,49.7559,49.7261,49.7459,14526.0
2024-02-05 12:50:00,50.1,50.11,50.08,50.09,29622.0,49.736,49.7459,49.7162,49.7261,29622.0
2024-02-05 12:55:00,50.09,50.1,50.08,50.09,24465.0,49.7261,49.736,49.7162,49.7261,24465.0
2024-02-05 13:00:00,50.08,50.09,50.07,50.08,11287.0,49.7162,49.7261,49.7062,49.7162,11287.0
2024-02-05 13:05:00,50.08,50.11,50.08,50.11,21578.0,49.7162,49.7459,49.7162,49.7459,21578.0
2024-02-05 13:10:00,50.11,50.13,50.1,50.12,131651.0,49.7459,49.7658,49.736,49.7559,131651.0
2024-02-05 13:15:00,50.13,50.13,50.1,50.11,20248.0,49.7658,49.7658,49.736,49.7459,20248.0
2024-02-05 13:20:00,50.11,50.13,50.1,50.11,16104.0,49.7459,49.7658,49.736,49.7459,16104.0
2024-02-05 13:25:00,50.11,50.12,50.1,50.1,20435.0,49.7459,49.7559,49.736,49.736,20435.0
2024-02-05 13:30:00,50.1,50.12,50.1,50.12,15031.0,49.736,49.7559,49.736,49.7559,15031.0
2024-02-05 13:35:00,50.13,50.14,50.11,50.12,39174.0,49.7658,49.7757,49.7459,49.7559,39174.0
2024-02-05 13:40:00,50.12,50.13,50.11,50.12,14075.0,49.7559,49.7658,49.7459,49.7559,14075.0
2024-02-05 13:45:00,50.12,50.14,50.12,50.14,7243.0,49.7559,49.7757,49.7559,49.7757,7243.0
2024-02-05 13:50:00,50.14,50.14,50.11,50.12,24274.0,49.7757,49.7757,49.7459,49.7559,24274.0
2024-02-05 13:55:00,50.12,50.14,50.11,50.13,46506.0,49.7559,49.7757,49.7459,49.7658,46506.0
2024-02-05 14:00:00,50.13,50.14,50.12,50.14,16168.0,49.7658,49.7757,49.7559,49.7757,16168.0
2024-02-05 14:05:00,50.14,50.16,50.13,50.16,37581.0,49.7757,49.7956,49.7658,49.7956,37581.0
2024-02-05 14:10:00,50.15,50.16,50.14,50.15,23253.0,49.7856,49.7956,49.7757,49.7856,23253.0
2024-02-05 14:15:00,50.14,50.15,50.13,50.14,15078.0,49.7757,49.7856,49.7658,49.7757,15078.0
2024-02-05 14:20:00,50.14,50.16,50.13,50.15,27066.0,49.7757,49.7956,49.7658,49.7856,27066.0
2024-02-05 14:25:00,50.15,50.16,50.15,50.15,12324.0,49.7856,49.7956,49.7856,49.7856,12324.0
2024-02-05 14:30:00,50.16,50.17,50.15,50.16,29462.0,49.7956,49.8055,49.7856,49.7956,29462.0
2024-02-05 14:35:00,50.16,50.17,50.16,50.16,13722.0,49.7956,49.8055,49.7956,49.7956,13722.0
2024-02-05 14:40:00,50.16,50.17,50.16,50.17,15894.0,49.7956,49.8055,49.7956,49.8055,15894.0
2024-02-05 14:45:00,50.16,50.19,50.16,50.19,15314.0,49.7956,49.8254,49.7956,49.8254,15314.0
2024-02-05 14:50:00,50.18,50.19,50.17,50.17,22370.0,49.8154,49.8254,49.8055,49.8055,22370.0
2024-02-05 14:55:00,50.17,50.18,50.16,50.16,25645.0,49.8055,49.8154,49.7956,49.7956,25645.0
2024-02-05 15:00:00,50.16,50.16,50.13,50.13,25777.0,49.7956,49.7956,49.7658,49.7658,25777.0
2024-02-05 15:05:00,50.14,50.15,50.11,50.13,46384.0,49.7757,49.7856,49.7459,49.7658,46384.0
2024-02-05 15:10:00,50.13,50.13,50.11,50.12,16405.0,49.7658,49.7658,49.7459,49.7559,16405.0
2024-02-05 15:15:00,50.11,50.13,50.1,50.12,106291.0,49.7459,49.7658,49.736,49.7559,106291.0
2024-02-05 15:20:00,50.13,50.14,50.12,50.14,37562.0,49.7658,49.7757,49.7559,49.7757,37562.0
2024-02-05 15:25:00,50.14,50.17,50.13,50.16,48404.0,49.7757,49.8055,49.7658,49.7956,48404.0
2024-02-05 15:30:00,50.16,50.17,50.15,50.16,64651.0,49.7956,49.8055,49.7856,49.7956,64651.0
2024-02-05 15:35:00,50.16,50.18,50.15,50.16,39517.0,49.7956,49.8154,49.7856,49.7956,39517.0
2024-02-05 15:40:00,50.16,50.17,50.15,50.16,30933.0,49.7956,49.8055,49.7856,49.7956,30933.0
2024-02-05 15:45:00,50.16,50.18,50.16,50.16,51535.0,49.7956,49.8154,49.7956,49.7956,51535.0
2024-02-05 15:50:00,50.17,50.18,50.16,50.18,83963.0,49.8055,49.8154,49.7956,49.8154,83963.0
2024-02-05 15:55:00,50.17,50.18,50.11,50.12,257447.0,49.8055,49.8154,49.7459,49.7559,257447.0
2024-02-06 09:30:00,50.69,50.71,50.59,50.69,164690.0,50.3217,50.3416,50.2224,50.3217,164690.0
2024-02-06 09:35:00,50.69,50.72,50.66,50.71,121137.0,50.3217,50.3515,50.2919,50.3416,121137.0
2024-02-06 09:40:00,50.71,50.75,50.71,50.75,68067.0,50.3416,50.3813,50.3416,50.3813,68067.0
2024-02-06 09:45:00,50.75,50.76,50.73,50.74,131960.0,50.3813,50.3912,50.3614,50.3714,131960.0
2024-02-06 09:50:00,50.75,50.78,50.71,50.78,129422.0,50.3813,50.4111,50.3416,50.4111,129422.0
2024-02-06 09:55:00,50.77,50.8,50.76,50.78,156261.0,50.4011,50.4309,50.3912,50.4111,156261.0
2024-02-06 10:00:00,50.77,50.78,50.73,50.75,160923.0,50.4011,50.4111,50.3614,50.3813,160923.0
2024-02-06 10:05:00,50.75,50.75,50.72,50.73,84218.0,50.3813,50.3813,50.3515,50.3614,84218.0
2024-02-06 10:10:00,50.73,50.75,50.73,50.73,84353.0,50.3614,50.3813,50.3614,50.3614,84353.0
2024-02-06 10:15:00,50.73,50.78,50.73,50.78,46516.0,50.3614,50.4111,50.3614,50.4111,46516.0
2024-02-06 10:20:00,50.78,50.8,50.77,50.77,68522.0,50.4111,50.4309,50.4011,50.4011,68522.0
2024-02-06 10:25:00,50.78,50.79,50.76,50.78,46438.0,50.4111,50.421,50.3912,50.4111,46438.0
2024-02-06 10:30:00,50.77,50.78,50.76,50.78,48639.0,50.4011,50.4111,50.3912,50.4111,48639.0
2024-02-06 10:35:00,50.78,50.8,50.77,50.77,42615.0,50.4111,50.4309,50.4011,50.4011,42615.0
2024-02-06 10:40:00,50.78,50.79,50.76,50.79,54479.0,50.4111,50.421,50.3912,50.421,54479.0
2024-02-06 10:45:00,50.79,50.8,50.77,50.78,28747.0,50.421,50.4309,50.4011,50.4111,28747.0
2024-02-06 10:50:00,50.77,50.81,50.77,50.81,44130.0,50.4011,50.4408,50.4011,50.4408,44130.0
2024-02-06 10:55:00,50.8,50.82,50.79,50.81,59329.0,50.4309,50.4508,50.421,50.4408,59329.0
2024-02-06 11:00:00,50.8,50.81,50.78,50.8,16736.0,50.4309,50.4408,50.4111,50.4309,16736.0
2024-02-06 11:05:00,50.8,50.83,50.8,50.8,37053.0,50.4309,50.4607,50.4309,50.4309,37053.0
2024-02-06 11:10:00,50.81,50.82,50.79,50.8,31930.0,50.4408,50.4508,50.421,50.4309,31930.0
2024-02-06 11:15:00,50.79,50.82,50.79,50.82,15496.0,50.421,50.4508,50.421,50.4508,15496.0
2024-02-06 11:20:00,50.82,50.84,50.82,50.84,27652.0,50.4508,50.4706,50.4508,50.4706,27652.0
2024-02-06 11:25:00,50.84,50.84,50.83,50.84,30205.0,50.4706,50.4706,50.4607,50.4706,30205.0
2024-02-06 11:30:00,50.84,50.85,50.83,50.85,23168.0,50.4706,50.4806,50.4607,50.4806,23168.0
2024-02-06 11:35:00,50.85,50.85,50.83,50.85,33899.0,50.4806,50.4806,50.4607,50.4806,33899.0
2024-02-06 11:40:00,50.85,50.87,50.83,50.85,45537.0,50.4806,50.5004,50.4607,50.4806,45537.0
2024-02-06 11:45:00,50.85,50.86,50.82,50.83,72125.0,50.4806,50.4905,50.4508,50.4607,72125.0
2024-02-06 11:50:00,50.83,50.83,50.79,50.79,70328.0,50.4607,50.4607,50.421,50.421,70328.0
2024-02-06 11:55:00,50.79,50.79,50.76,50.77,53792.0,50.421,50.421,50.3912,50.4011,53792.0
2024-02-06 12:00:00,50.77,50.77,50.72,50.73,90619.0,50.4011,50.4011,50.3515,50.3614,90619.0
2024-02-06 12:05:00,50.73,50.74,50.72,50.73,27356.0,50.3614,50.3714,50.3515,50.3614,27356.0
2024-02-06 12:10:00,50.73,50.74,50.72,50.73,50100.0,50.3614,50.3714,50.3515,50.3614,50100.0
2024-02-06 12:15:00,50.73,50.75,50.73,50.75,30901.0,50.3614,50.3813,50.3614,50.3813,30901.0
2024-02-06 12:20:00,50.74,50.75,50.73,50.75,34624.0,50.3714,50.3813,50.3614,50.3813,34624.0
2024-02-06 12:25:00,50.75,50.77,50.73,50.77,30144.0,50.3813,50.4011,50.3614,50.4011,30144.0
2024-02-06 12:30:00,50.77,50.77,50.75,50.77,20394.0,50.4011,50.4011,50.3813,50.4011,20394.0
2024-02-06 12:35:00,50.76,50.77,50.75,50.76,70049.0,50.3912,50.4011,50.3813,50.3912,70049.0
2024-02-06 12:40:00,50.76,50.77,50.75,50.77,9596.0,50.3912,50.4011,50.3813,50.4011,9596.0
2024-02-06 12:45:00,50.77,50.77,50.76,50.77,29052.0,50.4011,50.4011,50.3912,50.4011,29052.0
2024-02-06 12:50:00,50.77,50.78,50.76,50.77,24635.0,50.4011,50.4111,50.3912,50.4011,24635.0
2024-02-06 12:55:00,50.78,50.78,50.77,50.78,12157.0,50.4111,50.4111,50.4011,50.4111,12157.0
2024-02-06 13:00:00,50.78,50.79,50.77,50.78,50666.0,50.4111,50.421,50.4011,50.4111,50666.0
2024-02-06 13:05:00,50.78,50.78,50.77,50.78,16065.0,50.4111,50.4111,50.4011,50.4111,16065.0
2024-02-06 13:10:00,50.78,50.78,50.73,50.73,43470.0,50.4111,50.4111,50.3614,50.3614,43470.0
2024-02-06 13:15:00,50.74,50.75,50.73,50.73,28498.0,50.3714,50.3813,50.3614,50.3614,28498.0
2024-02-06 13:20:00,50.73,50.74,50.7,50.72,38252.0,50.3614,50.3714,50.3316,50.3515,38252.0
2024-02-06 13:25:00,50.71,50.73,50.71,50.73,22394.0,50.3416,50.3614,50.3416,50.3614,22394.0
2024-02-06 13:30:00,50.73,50.75,50.72,50.74,38949.0,50.3614,50.3813,50.3515,50.3714,38949.0
2024-02-06 13:35:00,50.74,50.76,50.74,50.76,23862.0,50.3714,50.3912,50.3714,50.3912,23862.0
2024-02-06 13:40:00,50.76,50.76,50.74,50.75,20188.0,50.3912,50.3912,50.3714,50.3813,20188.0
2024-02-06 13:45:00,50.74,50.76,50.74,50.75,18799.0,50.3714,50.3912,50.3714,50.3813,18799.0
2024-02-06 13:50:00,50.75,50.75,50.74,50.75,29754.0,50.3813,50.3813,50.3714,50.3813,29754.0
2024-02-06 13:55:00,50.75,50.77,50.74,50.77,28830.0,50.3813,50.4011,50.3714,50.4011,28830.0
2024-02-06 14:00:00,50.77,50.77,50.74,50.75,25703.0,50.4011,50.4011,50.3714,50.3813,25703.0
2024-02-06 14:05:00,50.75,50.75,50.72,50.73,37193.0,50.3813,50.3813,50.3515,50.3614,37193.0
2024-02-06 14:10:00,50.73,50.73,50.7,50.71,19078.0,50.3614,50.3614,50.3316,50.3416,19078.0
2024-02-06 14:15:00,50.71,50.72,50.7,50.72,23152.0,50.3416,50.3515,50.3316,50.3515,23152.0
2024-02-06 14:20:00,50.72,50.74,50.71,50.73,24364.0,50.3515,50.3714,50.3416,50.3614,24364.0
2024-02-06 14:25:00,50.73,50.74,50.72,50.73,17707.0,50.3614,50.3714,50.3515,50.3614,17707.0
2024-02-06 14:30:00,50.72,50.74,50.72,50.74,48884.0,50.3515,50.3714,50.3515,50.3714,48884.0
2024-02-06 14:35:00,50.74,50.74,50.72,50.73,22243.0,50.3714,50.3714,50.3515,50.3614,22243.0
2024-02-06 14:40:00,50.73,50.73,50.72,50.73,9827.0,50.3614,50.3614,50.3515,50.3614,9827.0
2024-02-06 14:45:00,50.73,50.75,50.72,50.75,21328.0,50.3614,50.3813,50.3515,50.3813,21328.0
2024-02-06 14:50:00,50.75,50.75,50.73,50.75,24480.0,50.3813,50.3813,50.3614,50.3813,24480.0
2024-02-06 14:55:00,50.75,50.77,50.74,50.75,23701.0,50.3813,50.4011,50.3714,50.3813,23701.0
2024-02-06 15:00:00,50.75,50.75,50.74,50.75,9896.0,50.3813,50.3813,50.3714,50.3813,9896.0
2024-02-06 15:05:00,50.75,50.77,50.74,50.77,38398.0,50.3813,50.4011,50.3714,50.4011,38398.0
2024-02-06 15:10:00,50.77,50.77,50.76,50.77,27208.0,50.4011,50.4011,50.3912,50.4011,27208.0
2024-02-06 15:15:00,50.77,50.78,50.76,50.77,28482.0,50.4011,50.4111,50.3912,50.4011,28482.0
2024-02-06 15:20:00,50.77,50.77,50.76,50.77,22895.0,50.4011,50.4011,50.3912,50.4011,22895.0
2024-02-06 15:25:00,50.77,50.77,50.76,50.77,19032.0,50.4011,50.4011,50.3912,50.4011,19032.0
2024-02-06 15:30:00,50.77,50.77,50.73,50.75,49915.0,50.4011,50.4011,50.3614,50.3813,49915.0
2024-02-06 15:35:00,50.75,50.76,50.74,50.76,37796.0,50.3813,50.3912,50.3714,50.3912,37796.0
2024-02-06 15:40:00,50.76,50.77,50.75,50.77,61850.0,50.3912,50.4011,50.3813,50.4011,61850.0
2024-02-06 15:45:00,50.77,50.77,50.76,50.77,46636.0,50.4011,50.4011,50.3912,50.4011,46636.0
2024-02-06 15:50:00,50.77,50.78,50.76,50.78,83882.0,50.4011,50.4111,50.3912,50.4111,83882.0
2024-02-06 15:55:00,50.78,50.79,50.77,50.79,146479.0,50.4111,50.421,50.4011,50.421,146479.0
2024-02-07 09:30:00,50.88,50.94,50.76,50.94,180551.0,50.5103,50.5699,50.3912,50.5699,180551.0
2024-02-07 09:35:00,50.95,50.97,50.93,50.97,57783.0,50.5798,50.5997,50.56,50.5997,57783.0
2024-02-07 09:40:00,50.96,50.97,50.92,50.95,26416.0,50.5898,50.5997,50.55,50.5798,26416.0
2024-02-07 09:45:00,50.95,50.98,50.94,50.98,52646.0,50.5798,50.6096,50.5699,50.6096,52646.0
2024-02-07 09:50:00,50.97,50.99,50.96,50.96,23885.0,50.5997,50.6195,50.5898,50.5898,23885.0
2024-02-07 09:55:00,50.95,50.96,50.94,50.96,17064.0,50.5798,50.5898,50.5699,50.5898,17064.0
2024-02-07 10:00:00,50.95,50.96,50.91,50.92,45253.0,50.5798,50.5898,50.5401,50.55,45253.0
2024-02-07 10:05:00,50.92,50.93,50.86,50.89,46417.0,50.55,50.56,50.4905,50.5203,46417.0
2024-02-07 10:10:00,50.89,50.94,50.88,50.93,57258.0,50.5203,50.5699,50.5103,50.56,57258.0
2024-02-07 10:15:00,50.93,50.94,50.9,50.9,55979.0,50.56,50.5699,50.5302,50.5302,55979.0
2024-02-07 10:20:00,50.9,50.97,50.9,50.97,26097.0,50.5302,50.5997,50.5302,50.5997,26097.0
2024-02-07 10:25:00,50.97,50.98,50.96,50.97,17975.0,50.5997,50.6096,50.5898,50.5997,17975.0
2024-02-07 10:30:00,50.98,50.98,50.94,50.96,130906.0,50.6096,50.6096,50.5699,50.5898,130906.0
2024-02-07 10:35:00,50.96,50.96,50.92,50.93,15795.0,50.5898,50.5898,50.55,50.56,15795.0
2024-02-07 10:40:00,50.94,50.95,50.93,50.94,37508.0,50.5699,50.5798,50.56,50.5699,37508.0
2024-02-07 10:45:00,50.94,50.96,50.93,50.94,20706.0,50.5699,50.5898,50.56,50.5699,20706.0
2024-02-07 10:50:00,50.95,50.95,50.91,50.92,59500.0,50.5798,50.5798,50.5401,50.55,59500.0
2024-02-07 10:55:00,50.92,50.92,50.9,50.91,17689.0,50.55,50.55,50.5302,50.5401,17689.0
2024-02-07 11:00:00,50.91,50.91,50.88,50.89,10219.0,50.5401,50.5401,50.5103,50.5203,10219.0
2024-02-07 11:05:00,50.89,50.91,50.88,50.89,13947.0,50.5203,50.5401,50.5103,50.5203,13947.0
2024-02-07 11:10:00,50.89,50.91,50.89,50.9,36299.0,50.5203,50.5401,50.5203,50.5302,36299.0
2024-02-07 11:15:00,50.91,50.93,50.9,50.91,59532.0,50.5401,50.56,50.5302,50.5401,59532.0
2024-02-07 11:20:00,50.91,50.91,50.89,50.9,9323.0,50.5401,50.5401,50.5203,50.5302,9323.0
2024-02-07 11:25:00,50.9,50.91,50.89,50.9,22210.0,50.5302,50.5401,50.5203,50.5302,22210.0
2024-02-07 11:30:00,50.9,50.9,50.86,50.87,21907.0,50.5302,50.5302,50.4905,50.5004,21907.0
2024-02-07 11:35:00,50.86,50.87,50.85,50.86,19271.0,50.4905,50.5004,50.4806,50.4905,19271.0
2024-02-07 11:40:00,50.85,50.87,50.85,50.86,18356.0,50.4806,50.5004,50.4806,50.4905,18356.0
2024-02-07 11:45:00,50.86,50.86,50.83,50.84,7629.0,50.4905,50.4905,50.4607,50.4706,7629.0
2024-02-07 11:50:00,50.84,50.88,50.83,50.88,14153.0,50.4706,50.5103,50.4607,50.5103,14153.0
2024-02-07 11:55:00,50.88,50.89,50.87,50.88,19913.0,50.5103,50.5203,50.5004,50.5103,19913.0
2024-02-07 12:00:00,50.88,50.89,50.88,50.89,5934.0,50.5103,50.5203,50.5103,50.5203,5934.0
2024-02-07 12:05:00,50.89,50.9,50.87,50.89,22268.0,50.5203,50.5302,50.5004,50.5203,22268.0
2024-02-07 12:10:00,50.9,50.91,50.88,50.91,27252.0,50.5302,50.5401,50.5103,50.5401,27252.0
2024-02-07 12:15:00,50.91,50.92,50.9,50.91,29900.0,50.5401,50.55,50.5302,50.5401,29900.0
2024-02-07 12:20:00,50.91,50.91,50.88,50.89,38682.0,50.5401,50.5401,50.5103,50.5203,38682.0
2024-02-07 12:25:00,50.89,50.9,50.88,50.88,83868.0,50.5203,50.5302,50.5103,50.5103,83868.0
2024-02-07 12:30:00,50.89,50.89,50.87,50.88,24594.0,50.5203,50.5203,50.5004,50.5103,24594.0
2024-02-07 12:35:00,50.88,50.9,50.87,50.89,19054.0,50.5103,50.5302,50.5004,50.5203,19054.0
2024-02-07 12:40:00,50.89,50.89,50.88,50.89,20312.0,50.5203,50.5203,50.5103,50.5203,20312.0
2024-02-07 12:45:00,50.88,50.91,50.88,50.9,68385.0,50.5103,50.5401,50.5103,50.5302,68385.0
2024-02-07 12:50:00,50.9,50.91,50.89,50.91,21596.0,50.5302,50.5401,50.5203,50.5401,21596.0
2024-02-07 12:55:00,50.91,50.91,50.9,50.91,5923.0,50.5401,50.5401,50.5302,50.5401,5923.0
2024-02-07 13:00:00,50.91,50.96,50.9,50.93,728210.0,50.5401,50.5898,50.5302,50.56,728210.0
2024-02-07 13:05:00,50.93,50.95,50.92,50.94,38683.0,50.56,50.5798,50.55,50.5699,38683.0
2024-02-07 13:10:00,50.94,50.95,50.91,50.91,37120.0,50.5699,50.5798,50.5401,50.5401,37120.0
2024-02-07 13:15:00,50.92,50.92,50.9,50.92,15197.0,50.55,50.55,50.5302,50.55,15197.0
2024-02-07 13:20:00,50.92,50.94,50.91,50.92,71307.0,50.55,50.5699,50.5401,50.55,71307.0
2024-02-07 13:25:00,50.92,50.94,50.91,50.94,18241.0,50.55,50.5699,50.5401,50.5699,18241.0
2024-02-07 13:30:00,50.94,50.94,50.92,50.93,64939.0,50.5699,50.5699,50.55,50.56,64939.0
2024-02-07 13:35:00,50.93,50.93,50.91,50.93,13438.0,50.56,50.56,50.5401,50.56,13438.0
2024-02-07 13:40:00,50.93,50.93,50.89,50.89,24957.0,50.56,50.56,50.5203,50.5203,24957.0
2024-02-07 13:45:00,50.9,50.91,50.89,50.91,50178.0,50.5302,50.5401,50.5203,50.5401,50178.0
2024-02-07 13:50:00,50.91,50.91,50.89,50.9,13304.0,50.5401,50.5401,50.5203,50.5302,13304.0
2024-02-07 13:55:00,50.89,50.9,50.88,50.88,18787.0,50.5203,50.5302,50.5103,50.5103,18787.0
2024-02-07 14:00:00,50.89,50.9,50.88,50.9,11703.0,50.5203,50.5302,50.5103,50.5302,11703.0
2024-02-07 14:05:00,50.9,50.93,50.9,50.93,20591.0,50.5302,50.56,50.5302,50.56,20591.0
2024-02-07 14:10:00,50.93,50.95,50.92,50.94,20998.0,50.56,50.5798,50.55,50.5699,20998.0
2024-02-07 14:15:00,50.94,50.94,50.91,50.91,16111.0,50.5699,50.5699,50.5401,50.5401,16111.0
2024-02-07 14:20:00,50.92,50.94,50.91,50.93,17260.0,50.55,50.5699,50.5401,50.56,17260.0
2024-02-07 14:25:00,50.94,50.94,50.92,50.93,14000.0,50.5699,50.5699,50.55,50.56,14000.0
2024-02-07 14:30:00,50.93,50.93,50.91,50.92,11856.0,50.56,50.56,50.5401,50.55,11856.0
2024-02-07 14:35:00,50.92,50.94,50.91,50.94,13161.0,50.55,50.5699,50.5401,50.5699,13161.0
2024-02-07 14:40:00,50.94,50.96,50.93,50.94,30293.0,50.5699,50.5898,50.56,50.5699,30293.0
2024-02-07 14:45:00,50.94,50.96,50.93,50.95,36133.0,50.5699,50.5898,50.56,50.5798,36133.0
2024-02-07 14:50:00,50.95,50.96,50.94,50.95,12516.0,50.5798,50.5898,50.5699,50.5798,12516.0
2024-02-07 14:55:00,50.95,50.96,50.94,50.96,20750.0,50.5798,50.5898,50.5699,50.5898,20750.0
2024-02-07 15:00:00,50.95,50.96,50.94,50.96,14114.0,50.5798,50.5898,50.5699,50.5898,14114.0
2024-02-07 15:05:00,50.95,50.96,50.93,50.94,28927.0,50.5798,50.5898,50.56,50.5699,28927.0
2024-02-07 15:10:00,50.94,50.95,50.93,50.94,25020.0,50.5699,50.5798,50.56,50.5699,25020.0
2024-02-07 15:15:00,50.94,50.95,50.92,50.93,24985.0,50.5699,50.5798,50.55,50.56,24985.0
2024-02-07 15:20:00,50.93,50.93,50.92,50.93,23648.0,50.56,50.56,50.55,50.56,23648.0
2024-02-07 15:25:00,50.93,50.95,50.92,50.94,48243.0,50.56,50.5798,50.55,50.5699,48243.0
2024-02-07 15:30:00,50.95,50.95,50.92,50.93,31053.0,50.5798,50.5798,50.55,50.56,31053.0
2024-02-07 15:35:00,50.93,50.93,50.92,50.93,24590.0,50.56,50.56,50.55,50.56,24590.0
2024-02-07 15:40:00,50.93,50.93,50.9,50.9,84628.0,50.56,50.56,50.5302,50.5302,84628.0
2024-02-07 15:45:00,50.9,50.91,50.88,50.9,65447.0,50.5302,50.5401,50.5103,50.5302,65447.0
2024-02-07 15:50:00,50.9,50.91,50.88,50.9,84138.0,50.5302,50.5401,50.5103,50.5302,84138.0
2024-02-07 15:55:00,50.89,50.91,50.89,50.91,149364.0,50.5203,50.5401,50.5203,50.5401,149364.0
2024-02-08 09:30:00,50.68,50.68,50.56,50.59,135417.0,50.3118,50.3118,50.1927,50.2224,135417.0
2024-02-08 09:35:00,50.6,50.6,50.52,50.54,29091.0,50.2324,50.2324,50.153,50.1728,29091.0
2024-02-08 09:40:00,50.54,50.54,50.46,50.47,54288.0,50.1728,50.1728,50.0934,50.1033,54288.0
2024-02-08 09:45:00,50.48,50.51,50.48,50.48,58532.0,50.1132,50.143,50.1132,50.1132,58532.0
2024-02-08 09:50:00,50.49,50.51,50.48,50.51,77428.0,50.1232,50.143,50.1132,50.143,77428.0
2024-02-08 09:55:00,50.5,50.52,50.48,50.5,30491.0,50.1331,50.153,50.1132,50.1331,30491.0
2024-02-08 10:00:00,50.5,50.51,50.48,50.5,31276.0,50.1331,50.143,50.1132,50.1331,31276.0
2024-02-08 10:05:00,50.5,50.53,50.49,50.51,50444.0,50.1331,50.1629,50.1232,50.143,50444.0
2024-02-08 10:10:00,50.5,50.5,50.45,50.45,87226.0,50.1331,50.1331,50.0835,50.0835,87226.0
2024-02-08 10:15:00,50.46,50.49,50.45,50.48,66525.0,50.0934,50.1232,50.0835,50.1132,66525.0
2024-02-08 10:20:00,50.49,50.49,50.44,50.44,50616.0,50.1232,50.1232,50.0735,50.0735,50616.0
2024-02-08 10:25:00,50.44,50.46,50.43,50.46,25936.0,50.0735,50.0934,50.0636,50.0934,25936.0
2024-02-08 10:30:00,50.46,50.47,50.44,50.45,27647.0,50.0934,50.1033,50.0735,50.0835,27647.0
2024-02-08 10:35:00,50.45,50.45,50.43,50.44,10076.0,50.0835,50.0835,50.0636,50.0735,10076.0
2024-02-08 10:40:00,50.43,50.44,50.42,50.44,73184.0,50.0636,50.0735,50.0537,50.0735,73184.0
2024-02-08 10:45:00,50.44,50.44,50.43,50.44,33796.0,50.0735,50.0735,50.0636,50.0735,33796.0
2024-02-08 10:50:00,50.44,50.44,50.42,50.43,13910.0,50.0735,50.0735,50.0537,50.0636,13910.0
2024-02-08 10:55:00,50.43,50.44,50.42,50.44,41257.0,50.0636,50.0735,50.0537,50.0735,41257.0
2024-02-08 11:00:00,50.43,50.47,50.42,50.47,350921.0,50.0636,50.1033,50.0537,50.1033,350921.0
2024-02-08 11:05:00,50.43,50.45,50.42,50.44,42630.0,50.0636,50.0835,50.0537,50.0735,42630.0
2024-02-08 11:10:00,50.44,50.44,50.43,50.43,31556.0,50.0735,50.0735,50.0636,50.0636,31556.0
2024-02-08 11:15:00,50.44,50.45,50.42,50.44,129728.0,50.0735,50.0835,50.0537,50.0735,129728.0
2024-02-08 11:20:00,50.45,50.46,50.44,50.45,13520.0,50.0835,50.0934,50.0735,50.0835,13520.0
2024-02-08 11:25:00,50.45,50.45,50.42,50.43,51004.0,50.0835,50.0835,50.0537,50.0636,51004.0
2024-02-08 11:30:00,50.43,50.45,50.42,50.44,25852.0,50.0636,50.0835,50.0537,50.0735,25852.0
2024-02-08 11:35:00,50.45,50.45,50.43,50.44,34997.0,50.0835,50.0835,50.0636,50.0735,34997.0
2024-02-08 11:40:00,50.44,50.46,50.43,50.44,87563.0,50.0735,50.0934,50.0636,50.0735,87563.0
2024-02-08 11:45:00,50.44,50.46,50.43,50.44,25342.0,50.0735,50.0934,50.0636,50.0735,25342.0
2024-02-08 11:50:00,50.45,50.45,50.44,50.45,5670.0,50.0835,50.0835,50.0735,50.0835,5670.0
2024-02-08 11:55:00,50.45,50.46,50.44,50.45,28146.0,50.0835,50.0934,50.0735,50.0835,28146.0
2024-02-08 12:00:00,50.46,50.46,50.43,50.44,29230.0,50.0934,50.0934,50.0636,50.0735,29230.0
2024-02-08 12:05:00,50.44,50.44,50.43,50.43,12776.0,50.0735,50.0735,50.0636,50.0636,12776.0
2024-02-08 12:10:00,50.44,50.45,50.43,50.45,12218.0,50.0735,50.0835,50.0636,50.0835,12218.0
2024-02-08 12:15:00,50.45,50.46,50.44,50.46,10854.0,50.0835,50.0934,50.0735,50.0934,10854.0
2024-02-08 12:20:00,50.46,50.46,50.45,50.46,3650.0,50.0934,50.0934,50.0835,50.0934,3650.0
2024-02-08 12:25:00,50.45,50.47,50.45,50.47,20677.0,50.0835,50.1033,50.0835,50.1033,20677.0
2024-02-08 12:30:00,50.47,50.47,50.46,50.47,6106.0,50.1033,50.1033,50.0934,50.1033,6106.0
2024-02-08 12:35:00,50.47,50.47,50.44,50.45,32093.0,50.1033,50.1033,50.0735,50.0835,32093.0
2024-02-08 12:40:00,50.45,50.45,50.42,50.42,40837.0,50.0835,50.0835,50.0537,50.0537,40837.0
2024-02-08 12:45:00,50.43,50.43,50.4,50.41,51025.0,50.0636,50.0636,50.0338,50.0438,51025.0
2024-02-08 12:50:00,50.42,50.42,50.41,50.42,9605.0,50.0537,50.0537,50.0438,50.0537,9605.0
2024-02-08 12:55:00,50.42,50.43,50.41,50.43,43633.0,50.0537,50.0636,50.0438,50.0636,43633.0
2024-02-08 13:00:00,50.43,50.51,50.43,50.47,76801.0,50.0636,50.143,50.0636,50.1033,76801.0
2024-02-08 13:05:00,50.47,50.49,50.46,50.47,8758.0,50.1033,50.1232,50.0934,50.1033,8758.0
2024-02-08 13:10:00,50.47,50.47,50.45,50.47,19544.0,50.1033,50.1033,50.0835,50.1033,19544.0
2024-02-08 13:15:00,50.47,50.47,50.45,50.45,4748.0,50.1033,50.1033,50.0835,50.0835,4748.0
2024-02-08 13:20:00,50.45,50.46,50.45,50.46,12374.0,50.0835,50.0934,50.0835,50.0934,12374.0
2024-02-08 13:25:00,50.46,50.48,50.46,50.47,18519.0,50.0934,50.1132,50.0934,50.1033,18519.0
2024-02-08 13:30:00,50.48,50.48,50.45,50.47,9814.0,50.1132,50.1132,50.0835,50.1033,9814.0
2024-02-08 13:35:00,50.47,50.49,50.47,50.49,17751.0,50.1033,50.1232,50.1033,50.1232,17751.0
2024-02-08 13:40:00,50.48,50.49,50.46,50.47,9691.0,50.1132,50.1232,50.0934,50.1033,9691.0
2024-02-08 13:45:00,50.47,50.48,50.46,50.47,14017.0,50.1033,50.1132,50.0934,50.1033,14017.0
2024-02-08 13:50:00,50.47,50.47,50.45,50.46,22097.0,50.1033,50.1033,50.0835,50.0934,22097.0
2024-02-08 13:55:00,50.46,50.47,50.45,50.47,23276.0,50.0934,50.1033,50.0835,50.1033,23276.0
2024-02-08 14:00:00,50.47,50.47,50.46,50.47,7116.0,50.1033,50.1033,50.0934,50.1033,7116.0
2024-02-08 14:05:00,50.47,50.47,50.46,50.46,10073.0,50.1033,50.1033,50.0934,50.0934,10073.0
2024-02-08 14:10:00,50.46,50.46,50.45,50.46,38863.0,50.0934,50.0934,50.0835,50.0934,38863.0
2024-02-08 14:15:00,50.46,50.47,50.44,50.45,84418.0,50.0934,50.1033,50.0735,50.0835,84418.0
2024-02-08 14:20:00,50.45,50.45,50.44,50.45,34060.0,50.0835,50.0835,50.0735,50.0835,34060.0
2024-02-08 14:25:00,50.45,50.46,50.44,50.46,51942.0,50.0835,50.0934,50.0735,50.0934,51942.0
2024-02-08 14:30:00,50.46,50.47,50.45,50.46,56791.0,50.0934,50.1033,50.0835,50.0934,56791.0
2024-02-08 14:35:00,50.46,50.46,50.44,50.45,59208.0,50.0934,50.0934,50.0735,50.0835,59208.0
2024-02-08 14:40:00,50.45,50.46,50.44,50.46,55541.0,50.0835,50.0934,50.0735,50.0934,55541.0
2024-02-08 14:45:00,50.46,50.47,50.45,50.47,53793.0,50.0934,50.1033,50.0835,50.1033,53793.0
2024-02-08 14:50:00,50.47,50.47,50.46,50.47,51671.0,50.1033,50.1033,50.0934,50.1033,51671.0
2024-02-08 14:55:00,50.47,50.47,50.46,50.47,60617.0,50.1033,50.1033,50.0934,50.1033,60617.0
2024-02-08 15:00:00,50.47,50.49,50.46,50.48,75160.0,50.1033,50.1232,50.0934,50.1132,75160.0
2024-02-08 15:05:00,50.48,50.49,50.47,50.47,52475.0,50.1132,50.1232,50.1033,50.1033,52475.0
2024-02-08 15:10:00,50.47,50.49,50.47,50.48,93647.0,50.1033,50.1232,50.1033,50.1132,93647.0
2024-02-08 15:15:00,50.48,50.49,50.48,50.48,68961.0,50.1132,50.1232,50.1132,50.1132,68961.0
2024-02-08 15:20:00,50.48,50.5,50.48,50.5,64375.0,50.1132,50.1331,50.1132,50.1331,64375.0
2024-02-08 15:25:00,50.5,50.5,50.49,50.5,59199.0,50.1331,50.1331,50.1232,50.1331,59199.0
2024-02-08 15:30:00,50.5,50.51,50.49,50.5,97008.0,50.1331,50.143,50.1232,50.1331,97008.0
2024-02-08 15:35:00,50.5,50.51,50.49,50.51,70665.0,50.1331,50.143,50.1232,50.143,70665.0
2024-02-08 15:40:00,50.51,50.52,50.5,50.52,117887.0,50.143,50.153,50.1331,50.153,117887.0
2024-02-08 15:45:00,50.52,50.52,50.51,50.52,102392.0,50.153,50.153,50.143,50.153,102392.0
2024-02-08 15:50:00,50.52,50.52,50.5,50.5,317713.0,50.153,50.153,50.1331,50.1331,317713.0
2024-02-08 15:55:00,50.5,50.53,50.5,50.52,503762.0,50.1331,50.1629,50.1331,50.153,503762.0
2024-02-09 09:30:00,50.64,50.72,50.5,50.51,104789.0,50.2721,50.3515,50.1331,50.143,104789.0
2024-02-09 09:35:00,50.52,50.52,50.47,50.48,51548.0,50.153,50.153,50.1033,50.1132,51548.0
2024-02-09 09:40:00,50.47,50.5,50.47,50.5,17535.0,50.1033,50.1331,50.1033,50.1331,17535.0
2024-02-09 09:45:00,50.5,50.5,50.47,50.5,39200.0,50.1331,50.1331,50.1033,50.1331,39200.0
2024-02-09 09:50:00,50.5,50.51,50.46,50.49,63448.0,50.1331,50.143,50.0934,50.1232,63448.0
2024-02-09 09:55:00,50.49,50.5,50.46,50.48,45835.0,50.1232,50.1331,50.0934,50.1132,45835.0
2024-02-09 10:00:00,50.49,50.5,50.47,50.48,35566.0,50.1232,50.1331,50.1033,50.1132,35566.0
2024-02-09 10:05:00,50.48,50.5,50.46,50.49,43658.0,50.1132,50.1331,50.0934,50.1232,43658.0
2024-02-09 10:10:00,50.49,50.49,50.46,50.48,57348.0,50.1232,50.1232,50.0934,50.1132,57348.0
2024-02-09 10:15:00,50.48,50.48,50.46,50.46,43112.0,50.1132,50.1132,50.0934,50.0934,43112.0
2024-02-09 10:20:00,50.45,50.46,50.43,50.45,40677.0,50.0835,50.0934,50.0636,50.0835,40677.0
2024-02-09 10:25:00,50.45,50.47,50.44,50.47,70105.0,50.0835,50.1033,50.0735,50.1033,70105.0
2024-02-09 10:30:00,50.47,50.49,50.46,50.49,27242.0,50.1033,50.1232,50.0934,50.1232,27242.0
2024-02-09 10:35:00,50.48,50.49,50.47,50.48,32129.0,50.1132,50.1232,50.1033,50.1132,32129.0
2024-02-09 10:40:00,50.48,50.49,50.47,50.48,33536.0,50.1132,50.1232,50.1033,50.1132,33536.0
2024-02-09 10:45:00,50.48,50.49,50.46,50.48,50185.0,50.1132,50.1232,50.0934,50.1132,50185.0
2024-02-09 10:50:00,50.49,50.51,50.48,50.51,26015.0,50.1232,50.143,50.1132,50.143,26015.0
2024-02-09 10:55:00,50.51,50.52,50.5,50.52,48322.0,50.143,50.153,50.1331,50.153,48322.0
2024-02-09 11:00:00,50.53,50.55,50.52,50.55,22348.0,50.1629,50.1827,50.153,50.1827,22348.0
2024-02-09 11:05:00,50.55,50.58,50.55,50.57,70662.0,50.1827,50.2125,50.1827,50.2026,70662.0
2024-02-09 11:10:00,50.57,50.6,50.56,50.6,34404.0,50.2026,50.2324,50.1927,50.2324,34404.0
2024-02-09 11:15:00,50.6,50.61,50.59,50.61,16035.0,50.2324,50.2423,50.2224,50.2423,16035.0
2024-02-09 11:20:00,50.61,50.63,50.6,50.61,28747.0,50.2423,50.2622,50.2324,50.2423,28747.0
2024-02-09 11:25:00,50.6,50.62,50.59,50.62,32871.0,50.2324,50.2522,50.2224,50.2522,32871.0
2024-02-09 11:30:00,50.62,50.62,50.6,50.61,24997.0,50.2522,50.2522,50.2324,50.2423,24997.0
2024-02-09 11:35:00,50.61,50.61,50.59,50.61,31463.0,50.2423,50.2423,50.2224,50.2423,31463.0
2024-02-09 11:40:00,50.61,50.61,50.59,50.6,50770.0,50.2423,50.2423,50.2224,50.2324,50770.0
2024-02-09 11:45:00,50.6,50.61,50.59,50.61,33721.0,50.2324,50.2423,50.2224,50.2423,33721.0
2024-02-09 11:50:00,50.61,50.61,50.58,50.59,28314.0,50.2423,50.2423,50.2125,50.2224,28314.0
2024-02-09 11:55:00,50.59,50.6,50.58,50.6,69247.0,50.2224,50.2324,50.2125,50.2324,69247.0
2024-02-09 12:00:00,50.6,50.6,50.58,50.59,20815.0,50.2324,50.2324,50.2125,50.2224,20815.0
2024-02-09 12:05:00,50.59,50.6,50.58,50.6,22089.0,50.2224,50.2324,50.2125,50.2324,22089.0
2024-02-09 12:10:00,50.6,50.61,50.59,50.61,26387.0,50.2324,50.2423,50.2224,50.2423,26387.0
2024-02-09 12:15:00,50.61,50.62,50.6,50.61,43147.0,50.2423,50.2522,50.2324,50.2423,43147.0
2024-02-09 12:20:00,50.61,50.62,50.6,50.61,26966.0,50.2423,50.2522,50.2324,50.2423,26966.0
2024-02-09 12:25:00,50.62,50.63,50.61,50.63,50031.0,50.2522,50.2622,50.2423,50.2622,50031.0
2024-02-09 12:30:00,50.63,50.64,50.61,50.62,49378.0,50.2622,50.2721,50.2423,50.2522,49378.0
2024-02-09 12:35:00,50.62,50.63,50.61,50.62,21747.0,50.2522,50.2622,50.2423,50.2522,21747.0
2024-02-09 12:40:00,50.62,50.64,50.61,50.64,20541.0,50.2522,50.2721,50.2423,50.2721,20541.0
2024-02-09 12:45:00,50.63,50.65,50.62,50.63,49435.0,50.2622,50.282,50.2522,50.2622,49435.0
2024-02-09 12:50:00,50.64,50.65,50.63,50.65,25144.0,50.2721,50.282,50.2622,50.282,25144.0
2024-02-09 12:55:00,50.65,50.65,50.64,50.65,23756.0,50.282,50.282,50.2721,50.282,23756.0
2024-02-09 13:00:00,50.64,50.65,50.64,50.65,29523.0,50.2721,50.282,50.2721,50.282,29523.0
2024-02-09 13:05:00,50.65,50.66,50.64,50.64,63190.0,50.282,50.2919,50.2721,50.2721,63190.0
2024-02-09 13:10:00,50.65,50.65,50.64,50.65,16894.0,50.282,50.282,50.2721,50.282,16894.0
2024-02-09 13:15:00,50.65,50.66,50.64,50.65,44586.0,50.282,50.2919,50.2721,50.282,44586.0
2024-02-09 13:20:00,50.65,50.68,50.65,50.68,60869.0,50.282,50.3118,50.282,50.3118,60869.0
2024-02-09 13:25:00,50.68,50.7,50.67,50.69,55001.0,50.3118,50.3316,50.3019,50.3217,55001.0
2024-02-09 13:30:00,50.69,50.72,50.69,50.72,20452.0,50.3217,50.3515,50.3217,50.3515,20452.0
2024-02-09 13:35:00,50.72,50.72,50.69,50.7,49273.0,50.3515,50.3515,50.3217,50.3316,49273.0
2024-02-09 13:40:00,50.7,50.71,50.7,50.71,14926.0,50.3316,50.3416,50.3316,50.3416,14926.0
2024-02-09 13:45:00,50.71,50.73,50.7,50.73,23889.0,50.3416,50.3614,50.3316,50.3614,23889.0
2024-02-09 13:50:00,50.73,50.73,50.71,50.73,20827.0,50.3614,50.3614,50.3416,50.3614,20827.0
2024-02-09 13:55:00,50.73,50.73,50.71,50.71,27853.0,50.3614,50.3614,50.3416,50.3416,27853.0
2024-02-09 14:00:00,50.72,50.72,50.7,50.71,18695.0,50.3515,50.3515,50.3316,50.3416,18695.0
2024-02-09 14:05:00,50.72,50.72,50.7,50.71,10251.0,50.3515,50.3515,50.3316,50.3416,10251.0
2024-02-09 14:10:00,50.71,50.73,50.71,50.73,26985.0,50.3416,50.3614,50.3416,50.3614,26985.0
2024-02-09 14:15:00,50.73,50.74,50.71,50.72,37883.0,50.3614,50.3714,50.3416,50.3515,37883.0
2024-02-09 14:20:00,50.72,50.74,50.71,50.74,18047.0,50.3515,50.3714,50.3416,50.3714,18047.0
2024-02-09 14:25:00,50.73,50.74,50.73,50.73,31437.0,50.3614,50.3714,50.3614,50.3614,31437.0
2024-02-09 14:30:00,50.73,50.73,50.71,50.72,20195.0,50.3614,50.3614,50.3416,50.3515,20195.0
2024-02-09 14:35:00,50.72,50.72,50.71,50.72,6643.0,50.3515,50.3515,50.3416,50.3515,6643.0
2024-02-09 14:40:00,50.72,50.73,50.7,50.7,27746.0,50.3515,50.3614,50.3316,50.3316,27746.0
2024-02-09 14:45:00,50.7,50.7,50.68,50.69,23968.0,50.3316,50.3316,50.3118,50.3217,23968.0
2024-02-09 14:50:00,50.69,50.69,50.68,50.69,7464.0,50.3217,50.3217,50.3118,50.3217,7464.0
2024-02-09 14:55:00,50.69,50.69,50.67,50.68,11675.0,50.3217,50.3217,50.3019,50.3118,11675.0
2024-02-09 15:00:00,50.68,50.68,50.64,50.65,13619.0,50.3118,50.3118,50.2721,50.282,13619.0
2024-02-09 15:05:00,50.64,50.67,50.64,50.67,8378.0,50.2721,50.3019,50.2721,50.3019,8378.0
2024-02-09 15:10:00,50.67,50.68,50.66,50.68,31210.0,50.3019,50.3118,50.2919,50.3118,31210.0
2024-02-09 15:15:00,50.68,50.69,50.67,50.69,36515.0,50.3118,50.3217,50.3019,50.3217,36515.0
2024-02-09 15:20:00,50.69,50.71,50.68,50.71,19549.0,50.3217,50.3416,50.3118,50.3416,19549.0
2024-02-09 15:25:00,50.71,50.72,50.7,50.72,45626.0,50.3416,50.3515,50.3316,50.3515,45626.0
2024-02-09 15:30:00,50.72,50.72,50.69,50.7,25039.0,50.3515,50.3515,50.3217,50.3316,25039.0
2024-02-09 15:35:00,50.7,50.71,50.69,50.7,30479.0,50.3316,50.3416,50.3217,50.3316,30479.0
2024-02-09 15:40:00,50.71,50.71,50.69,50.7,20248.0,50.3416,50.3416,50.3217,50.3316,20248.0
2024-02-09 15:45:00,50.69,50.7,50.68,50.7,29908.0,50.3217,50.3316,50.3118,50.3316,29908.0
2024-02-09 15:50:00,50.69,50.71,50.69,50.69,73382.0,50.3217,50.3416,50.3217,50.3217,73382.0
2024-02-09 15:55:00,50.7,50.72,50.69,50.72,148604.0,50.3316,50.3515,50.3217,50.3515,148604.0
2024-02-12 09:30:00,50.32,50.32,50.13,50.21,172826.0,49.9544,49.9544,49.7658,49.8452,172826.0
2024-02-12 09:35:00,50.21,50.28,50.2,50.27,87791.0,49.8452,49.9147,49.8353,49.9048,87791.0
2024-02-12 09:40:00,50.27,50.3,50.26,50.3,113556.0,49.9048,49.9346,49.8948,49.9346,113556.0
2024-02-12 09:45:00,50.29,50.3,50.24,50.28,200796.0,49.9246,49.9346,49.875,49.9147,200796.0
2024-02-12 09:50:00,50.28,50.33,50.27,50.32,66892.0,49.9147,49.9643,49.9048,49.9544,66892.0
2024-02-12 09:55:00,50.33,50.38,50.32,50.36,245813.0,49.9643,50.014,49.9544,49.9941,245813.0
2024-02-12 10:00:00,50.36,50.37,50.32,50.33,204152.0,49.9941,50.004,49.9544,49.9643,204152.0
2024-02-12 10:05:00,50.33,50.34,50.29,50.3,141209.0,49.9643,49.9743,49.9246,49.9346,141209.0
2024-02-12 10:10:00,50.31,50.33,50.3,50.32,92668.0,49.9445,49.9643,49.9346,49.9544,92668.0
2024-02-12 10:15:00,50.32,50.34,50.3,50.34,48576.0,49.9544,49.9743,49.9346,49.9743,48576.0
2024-02-12 10:20:00,50.34,50.35,50.33,50.35,27841.0,49.9743,49.9842,49.9643,49.9842,27841.0
2024-02-12 10:25:00,50.35,50.36,50.34,50.34,39644.0,49.9842,49.9941,49.9743,49.9743,39644.0
2024-02-12 10:30:00,50.34,50.36,50.34,50.36,23542.0,49.9743,49.9941,49.9743,49.9941,23542.0
2024-02-12 10:35:00,50.36,50.39,50.35,50.37,27061.0,49.9941,50.0239,49.9842,50.004,27061.0
2024-02-12 10:40:00,50.37,50.39,50.36,50.37,38571.0,50.004,50.0239,49.9941,50.004,38571.0
2024-02-12 10:45:00,50.36,50.38,50.36,50.37,28292.0,49.9941,50.014,49.9941,50.004,28292.0
2024-02-12 10:50:00,50.37,50.38,50.35,50.36,50221.0,50.004,50.014,49.9842,49.9941,50221.0
2024-02-12 10:55:00,50.36,50.39,50.36,50.38,57653.0,49.9941,50.0239,49.9941,50.014,57653.0
2024-02-12 11:00:00,50.38,50.4,50.37,50.4,50419.0,50.014,50.0338,50.004,50.0338,50419.0
2024-02-12 11:05:00,50.39,50.4,50.38,50.38,40887.0,50.0239,50.0338,50.014,50.014,40887.0
2024-02-12 11:10:00,50.39,50.39,50.35,50.36,95341.0,50.0239,50.0239,49.9842,49.9941,95341.0
2024-02-12 11:15:00,50.36,50.36,50.34,50.34,49859.0,49.9941,49.9941,49.9743,49.9743,49859.0
2024-02-12 11:20:00,50.34,50.37,50.34,50.37,23286.0,49.9743,50.004,49.9743,50.004,23286.0
2024-02-12 11:25:00,50.37,50.39,50.36,50.38,42818.0,50.004,50.0239,49.9941,50.014,42818.0
2024-02-12 11:30:00,50.38,50.41,50.38,50.41,30508.0,50.014,50.0438,50.014,50.0438,30508.0
2024-02-12 11:35:00,50.41,50.43,50.4,50.4,50156.0,50.0438,50.0636,50.0338,50.0338,50156.0
2024-02-12 11:40:00,50.41,50.41,50.39,50.4,24654.0,50.0438,50.0438,50.0239,50.0338,24654.0
2024-02-12 11:45:00,50.39,50.4,50.35,50.36,45673.0,50.0239,50.0338,49.9842,49.9941,45673.0
2024-02-12 11:50:00,50.37,50.39,50.36,50.36,71825.0,50.004,50.0239,49.9941,49.9941,71825.0
2024-02-12 11:55:00,50.37,50.38,50.35,50.36,15682.0,50.004,50.014,49.9842,49.9941,15682.0
2024-02-12 12:00:00,50.37,50.37,50.35,50.37,39219.0,50.004,50.004,49.9842,50.004,39219.0
2024-02-12 12:05:00,50.37,50.39,50.36,50.38,27264.0,50.004,50.0239,49.9941,50.014,27264.0
2024-02-12 12:10:00,50.38,50.39,50.37,50.38,19425.0,50.014,50.0239,50.004,50.014,19425.0
2024-02-12 12:15:00,50.38,50.38,50.37,50.38,12815.0,50.014,50.014,50.004,50.014,12815.0
2024-02-12 12:20:00,50.37,50.38,50.34,50.36,23780.0,50.004,50.014,49.9743,49.9941,23780.0
2024-02-12 12:25:00,50.36,50.38,50.36,50.38,22254.0,49.9941,50.014,49.9941,50.014,22254.0
2024-02-12 12:30:00,50.37,50.38,50.37,50.38,11841.0,50.004,50.014,50.004,50.014,11841.0
2024-02-12 12:35:00,50.37,50.38,50.35,50.36,37748.0,50.004,50.014,49.9842,49.9941,37748.0
2024-02-12 12:40:00,50.36,50.38,50.36,50.38,24521.0,49.9941,50.014,49.9941,50.014,24521.0
2024-02-12 12:45:00,50.37,50.38,50.37,50.38,41917.0,50.004,50.014,50.004,50.014,41917.0
2024-02-12 12:50:00,50.38,50.39,50.37,50.39,13499.0,50.014,50.0239,50.004,50.0239,13499.0
2024-02-12 12:55:00,50.39,50.4,50.38,50.4,15990.0,50.0239,50.0338,50.014,50.0338,15990.0
2024-02-12 13:00:00,50.4,50.4,50.39,50.4,4620.0,50.0338,50.0338,50.0239,50.0338,4620.0
2024-02-12 13:05:00,50.4,50.4,50.39,50.4,14362.0,50.0338,50.0338,50.0239,50.0338,14362.0
2024-02-12 13:10:00,50.4,50.4,50.39,50.4,6959.0,50.0338,50.0338,50.0239,50.0338,6959.0
2024-02-12 13:15:00,50.39,50.4,50.38,50.4,70805.0,50.0239,50.0338,50.014,50.0338,70805.0
2024-02-12 13:20:00,50.4,50.4,50.37,50.38,13409.0,50.0338,50.0338,50.004,50.014,13409.0
2024-02-12 13:25:00,50.38,50.39,50.36,50.38,92748.0,50.014,50.0239,49.9941,50.014,92748.0
2024-02-12 13:30:00,50.38,50.39,50.37,50.39,18861.0,50.014,50.0239,50.004,50.0239,18861.0
2024-02-12 13:35:00,50.38,50.39,50.35,50.37,47323.0,50.014,50.0239,49.9842,50.004,47323.0
2024-02-12 13:40:00,50.36,50.36,50.34,50.34,25468.0,49.9941,49.9941,49.9743,49.9743,25468.0
2024-02-12 13:45:00,50.34,50.35,50.33,50.34,17970.0,49.9743,49.9842,49.9643,49.9743,17970.0
2024-02-12 13:50:00,50.34,50.35,50.34,50.34,6686.0,49.9743,49.9842,49.9743,49.9743,6686.0
2024-02-12 13:55:00,50.34,50.36,50.34,50.35,11379.0,49.9743,49.9941,49.9743,49.9842,11379.0
2024-02-12 14:00:00,50.35,50.36,50.34,50.36,12544.0,49.9842,49.9941,49.9743,49.9941,12544.0
2024-02-12 14:05:00,50.36,50.37,50.35,50.35,36361.0,49.9941,50.004,49.9842,49.9842,36361.0
2024-02-12 14:10:00,50.36,50.37,50.35,50.35,22905.0,49.9941,50.004,49.9842,49.9842,22905.0
2024-02-12 14:15:00,50.34,50.35,50.3,50.31,26773.0,49.9743,49.9842,49.9346,49.9445,26773.0
2024-02-12 14:20:00,50.3,50.32,50.3,50.32,50294.0,49.9346,49.9544,49.9346,49.9544,50294.0
2024-02-12 14:25:00,50.32,50.32,50.3,50.31,20640.0,49.9544,49.9544,49.9346,49.9445,20640.0
2024-02-12 14:30:00,50.31,50.32,50.3,50.3,13514.0,49.9445,49.9544,49.9346,49.9346,13514.0
2024-02-12 14:35:00,50.3,50.31,50.28,50.3,52089.0,49.9346,49.9445,49.9147,49.9346,52089.0
2024-02-12 14:40:00,50.3,50.3,50.28,50.29,14700.0,49.9346,49.9346,49.9147,49.9246,14700.0
2024-02-12 14:45:00,50.29,50.29,50.27,50.28,48337.0,49.9246,49.9246,49.9048,49.9147,48337.0
2024-02-12 14:50:00,50.28,50.28,50.26,50.27,20482.0,49.9147,49.9147,49.8948,49.9048,20482.0
2024-02-12 14:55:00,50.28,50.28,50.25,50.27,24171.0,49.9147,49.9147,49.8849,49.9048,24171.0
2024-02-12 15:00:00,50.27,50.29,50.26,50.28,36736.0,49.9048,49.9246,49.8948,49.9147,36736.0
2024-02-12 15:05:00,50.28,50.29,50.27,50.29,20423.0,49.9147,49.9246,49.9048,49.9246,20423.0
2024-02-12 15:10:00,50.29,50.31,50.28,50.3,33504.0,49.9246,49.9445,49.9147,49.9346,33504.0
2024-02-12 15:15:00,50.3,50.31,50.29,50.3,18358.0,49.9346,49.9445,49.9246,49.9346,18358.0
2024-02-12 15:20:00,50.3,50.3,50.28,50.29,85339.0,49.9346,49.9346,49.9147,49.9246,85339.0
2024-02-12 15:25:00,50.28,50.3,50.27,50.3,33323.0,49.9147,49.9346,49.9048,49.9346,33323.0
2024-02-12 15:30:00,50.3,50.31,50.3,50.31,31611.0,49.9346,49.9445,49.9346,49.9445,31611.0
2024-02-12 15:35:00,50.31,50.31,50.3,50.3,53885.0,49.9445,49.9445,49.9346,49.9346,53885.0
2024-02-12 15:40:00,50.3,50.32,50.3,50.32,14956.0,49.9346,49.9544,49.9346,49.9544,14956.0
2024-02-12 15:45:00,50.32,50.32,50.29,50.29,50538.0,49.9544,49.9544,49.9246,49.9246,50538.0
2024-02-12 15:50:00,50.3,50.33,50.29,50.32,175092.0,49.9346,49.9643,49.9246,49.9544,175092.0
2024-02-12 15:55:00,50.32,50.33,50.3,50.3,189630.0,49.9544,49.9643,49.9346,49.9346,189630.0
2024-02-13 09:30:00,50.06,50.17,50.05,50.07,161445.0,49.6963,49.8055,49.6864,49.7062,161445.0
2024-02-13 09:35:00,50.07,50.11,50.02,50.03,92611.0,49.7062,49.7459,49.6566,49.6665,92611.0
2024-02-13 09:40:00,50.03,50.05,50.01,50.03,61942.0,49.6665,49.6864,49.6467,49.6665,61942.0
2024-02-13 09:45:00,50.02,50.06,50.01,50.02,74347.0,49.6566,49.6963,49.6467,49.6566,74347.0
2024-02-13 09:50:00,50.01,50.02,49.99,50.0,83689.0,49.6467,49.6566,49.6268,49.6367,83689.0
2024-02-13 09:55:00,50.0,50.0,49.97,49.98,111828.0,49.6367,49.6367,49.6069,49.6169,111828.0
2024-02-13 10:00:00,49.98,49.99,49.96,49.97,30940.0,49.6169,49.6268,49.597,49.6069,30940.0
2024-02-13 10:05:00,49.96,49.97,49.94,49.96,73695.0,49.597,49.6069,49.5772,49.597,73695.0
2024-02-13 10:10:00,49.96,49.99,49.95,49.96,79359.0,49.597,49.6268,49.5871,49.597,79359.0
2024-02-13 10:15:00,49.96,49.98,49.95,49.98,114104.0,49.597,49.6169,49.5871,49.6169,114104.0
2024-02-13 10:20:00,49.98,50.0,49.97,49.99,38939.0,49.6169,49.6367,49.6069,49.6268,38939.0
2024-02-13 10:25:00,49.99,50.04,49.99,50.03,94162.0,49.6268,49.6764,49.6268,49.6665,94162.0
2024-02-13 10:30:00,50.03,50.04,50.0,50.02,33077.0,49.6665,49.6764,49.6367,49.6566,33077.0
2024-02-13 10:35:00,50.01,50.02,49.97,50.02,91665.0,49.6467,49.6566,49.6069,49.6566,91665.0
2024-02-13 10:40:00,50.01,50.02,49.98,50.01,357729.0,49.6467,49.6566,49.6169,49.6467,357729.0
2024-02-13 10:45:00,50.01,50.01,49.98,50.0,41457.0,49.6467,49.6467,49.6169,49.6367,41457.0
2024-02-13 10:50:00,50.0,50.0,49.97,49.98,62465.0,49.6367,49.6367,49.6069,49.6169,62465.0
2024-02-13 10:55:00,49.98,49.99,49.95,49.96,39879.0,49.6169,49.6268,49.5871,49.597,39879.0
2024-02-13 11:00:00,49.96,49.99,49.95,49.98,34585.0,49.597,49.6268,49.5871,49.6169,34585.0
2024-02-13 11:05:00,49.98,49.98,49.96,49.97,64887.0,49.6169,49.6169,49.597,49.6069,64887.0
2024-02-13 11:10:00,49.97,49.97,49.95,49.96,49859.0,49.6069,49.6069,49.5871,49.597,49859.0
2024-02-13 11:15:00,49.96,49.96,49.93,49.94,80060.0,49.597,49.597,49.5672,49.5772,80060.0
2024-02-13 11:20:00,49.94,49.97,49.93,49.96,64294.0,49.5772,49.6069,49.5672,49.597,64294.0
2024-02-13 11:25:00,49.96,49.97,49.93,49.94,57392.0,49.597,49.6069,49.5672,49.5772,57392.0
2024-02-13 11:30:00,49.94,49.96,49.93,49.93,60878.0,49.5772,49.597,49.5672,49.5672,60878.0
2024-02-13 11:35:00,49.94,49.97,49.93,49.97,54892.0,49.5772,49.6069,49.5672,49.6069,54892.0
2024-02-13 11:40:00,49.97,49.97,49.93,49.94,43557.0,49.6069,49.6069,49.5672,49.5772,43557.0
2024-02-13 11:45:00,49.94,49.96,49.93,49.96,25677.0,49.5772,49.597,49.5672,49.597,25677.0
2024-02-13 11:50:00,49.96,49.96,49.94,49.95,8847.0,49.597,49.597,49.5772,49.5871,8847.0
2024-02-13 11:55:00,49.95,49.99,49.93,49.97,90120.0,49.5871,49.6268,49.5672,49.6069,90120.0
2024-02-13 12:00:00,49.97,49.97,49.95,49.96,29361.0,49.6069,49.6069,49.5871,49.597,29361.0
2024-02-13 12:05:00,49.96,49.96,49.94,49.94,32842.0,49.597,49.597,49.5772,49.5772,32842.0
2024-02-13 12:10:00,49.94,49.95,49.93,49.95,104875.0,49.5772,49.5871,49.5672,49.5871,104875.0
2024-02-13 12:15:00,49.95,49.95,49.93,49.94,33265.0,49.5871,49.5871,49.5672,49.5772,33265.0
2024-02-13 12:20:00,49.94,49.94,49.92,49.92,31539.0,49.5772,49.5772,49.5573,49.5573,31539.0
2024-02-13 12:25:00,49.93,49.93,49.91,49.91,18714.0,49.5672,49.5672,49.5474,49.5474,18714.0
2024-02-13 12:30:00,49.91,49.94,49.91,49.94,36255.0,49.5474,49.5772,49.5474,49.5772,36255.0
2024-02-13 12:35:00,49.94,49.94,49.92,49.93,29447.0,49.5772,49.5772,49.5573,49.5672,29447.0
2024-02-13 12:40:00,49.93,49.93,49.92,49.93,10658.0,49.5672,49.5672,49.5573,49.5672,10658.0
2024-02-13 12:45:00,49.93,49.94,49.92,49.93,28265.0,49.5672,49.5772,49.5573,49.5672,28265.0
2024-02-13 12:50:00,49.92,49.93,49.91,49.91,16617.0,49.5573,49.5672,49.5474,49.5474,16617.0
2024-02-13 12:55:00,49.91,49.92,49.9,49.91,29989.0,49.5474,49.5573,49.5375,49.5474,29989.0
2024-02-13 13:00:00,49.92,49.93,49.91,49.93,16280.0,49.5573,49.5672,49.5474,49.5672,16280.0
2024-02-13 13:05:00,49.92,49.93,49.91,49.92,8458.0,49.5573,49.5672,49.5474,49.5573,8458.0
2024-02-13 13:10:00,49.92,49.95,49.9,49.95,57568.0,49.5573,49.5871,49.5375,49.5871,57568.0
2024-02-13 13:15:00,49.94,49.95,49.93,49.94,29469.0,49.5772,49.5871,49.5672,49.5772,29469.0
2024-02-13 13:20:00,49.94,49.94,49.91,49.91,25461.0,49.5772,49.5772,49.5474,49.5474,25461.0
2024-02-13 13:25:00,49.91,49.92,49.91,49.91,20793.0,49.5474,49.5573,49.5474,49.5474,20793.0
2024-02-13 13:30:00,49.92,49.92,49.9,49.91,60999.0,49.5573,49.5573,49.5375,49.5474,60999.0
2024-02-13 13:35:00,49.91,49.92,49.91,49.91,4309.0,49.5474,49.5573,49.5474,49.5474,4309.0
2024-02-13 13:40:00,49.91,49.92,49.91,49.91,13975.0,49.5474,49.5573,49.5474,49.5474,13975.0
2024-02-13 13:45:00,49.91,49.92,49.91,49.91,28496.0,49.5474,49.5573,49.5474,49.5474,28496.0
2024-02-13 13:50:00,49.91,49.92,49.9,49.9,26364.0,49.5474,49.5573,49.5375,49.5375,26364.0
2024-02-13 13:55:00,49.91,49.91,49.9,49.9,9709.0,49.5474,49.5474,49.5375,49.5375,9709.0
2024-02-13 14:00:00,49.91,49.91,49.88,49.89,30299.0,49.5474,49.5474,49.5176,49.5275,30299.0
2024-02-13 14:05:00,49.89,49.89,49.87,49.88,34242.0,49.5275,49.5275,49.5077,49.5176,34242.0
2024-02-13 14:10:00,49.88,49.88,49.86,49.88,23705.0,49.5176,49.5176,49.4977,49.5176,23705.0
2024-02-13 14:15:00,49.87,49.89,49.86,49.88,47403.0,49.5077,49.5275,49.4977,49.5176,47403.0
2024-02-13 14:20:00,49.88,49.88,49.86,49.87,17885.0,49.5176,49.5176,49.4977,49.5077,17885.0
2024-02-13 14:25:00,49.87,49.89,49.86,49.89,36445.0,49.5077,49.5275,49.4977,49.5275,36445.0
2024-02-13 14:30:00,49.89,49.9,49.88,49.9,86334.0,49.5275,49.5375,49.5176,49.5375,86334.0
2024-02-13 14:35:00,49.9,49.9,49.88,49.89,12877.0,49.5375,49.5375,49.5176,49.5275,12877.0
2024-02-13 14:40:00,49.89,49.89,49.87,49.88,14057.0,49.5275,49.5275,49.5077,49.5176,14057.0
2024-02-13 14:45:00,49.87,49.88,49.84,49.86,42083.0,49.5077,49.5176,49.4779,49.4977,42083.0
2024-02-13 14:50:00,49.86,49.87,49.83,49.84,17733.0,49.4977,49.5077,49.468,49.4779,17733.0
2024-02-13 14:55:00,49.84,49.85,49.83,49.85,15146.0,49.4779,49.4878,49.468,49.4878,15146.0
2024-02-13 15:00:00,49.85,49.86,49.83,49.84,27576.0,49.4878,49.4977,49.468,49.4779,27576.0
2024-02-13 15:05:00,49.84,49.85,49.84,49.84,9980.0,49.4779,49.4878,49.4779,49.4779,9980.0
2024-02-13 15:10:00,49.84,49.86,49.84,49.84,24185.0,49.4779,49.4977,49.4779,49.4779,24185.0
2024-02-13 15:15:00,49.84,49.85,49.83,49.83,86839.0,49.4779,49.4878,49.468,49.468,86839.0
2024-02-13 15:20:00,49.84,49.84,49.82,49.84,113211.0,49.4779,49.4779,49.458,49.4779,113211.0
2024-02-13 15:25:00,49.84,49.86,49.83,49.86,89490.0,49.4779,49.4977,49.468,49.4977,89490.0
2024-02-13 15:30:00,49.86,49.88,49.85,49.88,131374.0,49.4977,49.5176,49.4878,49.5176,131374.0
2024-02-13 15:35:00,49.88,49.89,49.87,49.88,48835.0,49.5176,49.5275,49.5077,49.5176,48835.0
2024-02-13 15:40:00,49.89,49.92,49.88,49.91,108548.0,49.5275,49.5573,49.5176,49.5474,108548.0
2024-02-13 15:45:00,49.91,49.93,49.91,49.93,91486.0,49.5474,49.5672,49.5474,49.5672,91486.0
2024-02-13 15:50:00,49.93,49.95,49.93,49.95,128213.0,49.5672,49.5871,49.5672,49.5871,128213.0
2024-02-13 15:55:00,49.94,50.0,49.94,49.99,280610.0,49.5772,49.6367,49.5772,49.6268,280610.0
2024-02-14 09:30:00,50.78,50.84,50.75,50.79,235569.0,50.4111,50.4706,50.3813,50.421,235569.0
2024-02-14 09:35:00,50.79,50.79,50.71,50.72,241677.0,50.421,50.421,50.3416,50.3515,241677.0
2024-02-14 09:40:00,50.72,50.77,50.71,50.76,235204.0,50.3515,50.4011,50.3416,50.3912,235204.0
2024-02-14 09:45:00,50.76,50.78,50.74,50.75,62934.0,50.3912,50.4111,50.3714,50.3813,62934.0
2024-02-14 09:50:00,50.76,50.77,50.74,50.77,33827.0,50.3912,50.4011,50.3714,50.4011,33827.0
2024-02-14 09:55:00,50.77,50.77,50.73,50.74,79858.0,50.4011,50.4011,50.3614,50.3714,79858.0
2024-02-14 10:00:00,50.74,50.75,50.72,50.74,55278.0,50.3714,50.3813,50.3515,50.3714,55278.0
2024-02-14 10:05:00,50.74,50.76,50.74,50.75,77459.0,50.3714,50.3912,50.3714,50.3813,77459.0
2024-02-14 10:10:00,50.75,50.77,50.75,50.76,38800.0,50.3813,50.4011,50.3813,50.3912,38800.0
2024-02-14 10:15:00,50.75,50.79,50.74,50.79,27781.0,50.3813,50.421,50.3714,50.421,27781.0
2024-02-14 10:20:00,50.79,50.81,50.78,50.8,25557.0,50.421,50.4408,50.4111,50.4309,25557.0
2024-02-14 10:25:00,50.8,50.82,50.8,50.8,28802.0,50.4309,50.4508,50.4309,50.4309,28802.0
2024-02-14 10:30:00,50.81,50.82,50.8,50.81,28527.0,50.4408,50.4508,50.4309,50.4408,28527.0
2024-02-14 10:35:00,50.81,50.81,50.78,50.78,18747.0,50.4408,50.4408,50.4111,50.4111,18747.0
2024-02-14 10:40:00,50.78,50.78,50.75,50.78,48681.0,50.4111,50.4111,50.3813,50.4111,48681.0
2024-02-14 10:45:00,50.78,50.81,50.77,50.79,24593.0,50.4111,50.4408,50.4011,50.421,24593.0
2024-02-14 10:50:00,50.8,50.8,50.77,50.78,24147.0,50.4309,50.4309,50.4011,50.4111,24147.0
2024-02-14 10:55:00,50.78,50.8,50.76,50.77,16989.0,50.4111,50.4309,50.3912,50.4011,16989.0
2024-02-14 11:00:00,50.77,50.79,50.75,50.78,132239.0,50.4011,50.421,50.3813,50.4111,132239.0
2024-02-14 11:05:00,50.79,50.81,50.78,50.8,66278.0,50.421,50.4408,50.4111,50.4309,66278.0
2024-02-14 11:10:00,50.8,50.81,50.79,50.8,22170.0,50.4309,50.4408,50.421,50.4309,22170.0
2024-02-14 11:15:00,50.8,50.81,50.79,50.81,27037.0,50.4309,50.4408,50.421,50.4408,27037.0
2024-02-14 11:20:00,50.8,50.83,50.79,50.82,43572.0,50.4309,50.4607,50.421,50.4508,43572.0
2024-02-14 11:25:00,50.82,50.82,50.81,50.81,11648.0,50.4508,50.4508,50.4408,50.4408,11648.0
2024-02-14 11:30:00,50.82,50.84,50.81,50.83,49079.0,50.4508,50.4706,50.4408,50.4607,49079.0
2024-02-14 11:35:00,50.83,50.84,50.82,50.83,33246.0,50.4607,50.4706,50.4508,50.4607,33246.0
2024-02-14 11:40:00,50.83,50.83,50.79,50.8,16008.0,50.4607,50.4607,50.421,50.4309,16008.0
2024-02-14 11:45:00,50.79,50.81,50.78,50.8,113877.0,50.421,50.4408,50.4111,50.4309,113877.0
2024-02-14 11:50:00,50.8,50.8,50.79,50.8,32914.0,50.4309,50.4309,50.421,50.4309,32914.0
2024-02-14 11:55:00,50.8,50.8,50.76,50.77,20883.0,50.4309,50.4309,50.3912,50.4011,20883.0
2024-02-14 12:00:00,50.76,50.76,50.74,50.75,68689.0,50.3912,50.3912,50.3714,50.3813,68689.0
2024-02-14 12:05:00,50.74,50.75,50.72,50.75,53536.0,50.3714,50.3813,50.3515,50.3813,53536.0
2024-02-14 12:10:00,50.75,50.77,50.75,50.76,82435.0,50.3813,50.4011,50.3813,50.3912,82435.0
2024-02-14 12:15:00,50.77,50.8,50.76,50.8,27021.0,50.4011,50.4309,50.3912,50.4309,27021.0
2024-02-14 12:20:00,50.79,50.79,50.78,50.79,14838.0,50.421,50.421,50.4111,50.421,14838.0
2024-02-14 12:25:00,50.79,50.79,50.78,50.79,19895.0,50.421,50.421,50.4111,50.421,19895.0
2024-02-14 12:30:00,50.79,50.8,50.78,50.79,27791.0,50.421,50.4309,50.4111,50.421,27791.0
2024-02-14 12:35:00,50.78,50.79,50.77,50.79,26317.0,50.4111,50.421,50.4011,50.421,26317.0
2024-02-14 12:40:00,50.78,50.8,50.78,50.79,10962.0,50.4111,50.4309,50.4111,50.421,10962.0
2024-02-14 12:45:00,50.79,50.8,50.78,50.8,20266.0,50.421,50.4309,50.4111,50.4309,20266.0
2024-02-14 12:50:00,50.8,50.8,50.77,50.78,32888.0,50.4309,50.4309,50.4011,50.4111,32888.0
2024-02-14 12:55:00,50.78,50.79,50.77,50.79,27560.0,50.4111,50.421,50.4011,50.421,27560.0
2024-02-14 13:00:00,50.79,50.81,50.78,50.8,24485.0,50.421,50.4408,50.4111,50.4309,24485.0
2024-02-14 13:05:00,50.8,50.8,50.78,50.78,10175.0,50.4309,50.4309,50.4111,50.4111,10175.0
2024-02-14 13:10:00,50.77,50.78,50.75,50.76,42500.0,50.4011,50.4111,50.3813,50.3912,42500.0
2024-02-14 13:15:00,50.76,50.78,50.76,50.78,18310.0,50.3912,50.4111,50.3912,50.4111,18310.0
2024-02-14 13:20:00,50.78,50.78,50.77,50.78,8575.0,50.4111,50.4111,50.4011,50.4111,8575.0
2024-02-14 13:25:00,50.78,50.78,50.77,50.78,9462.0,50.4111,50.4111,50.4011,50.4111,9462.0
2024-02-14 13:30:00,50.77,50.81,50.77,50.81,35841.0,50.4011,50.4408,50.4011,50.4408,35841.0
2024-02-14 13:35:00,50.81,50.83,50.81,50.83,52749.0,50.4408,50.4607,50.4408,50.4607,52749.0
2024-02-14 13:40:00,50.83,50.83,50.79,50.8,16826.0,50.4607,50.4607,50.421,50.4309,16826.0
2024-02-14 13:45:00,50.8,50.8,50.79,50.8,8215.0,50.4309,50.4309,50.421,50.4309,8215.0
2024-02-14 13:50:00,50.8,50.81,50.79,50.8,27565.0,50.4309,50.4408,50.421,50.4309,27565.0
2024-02-14 13:55:00,50.81,50.81,50.77,50.78,9825.0,50.4408,50.4408,50.4011,50.4111,9825.0
2024-02-14 14:00:00,50.78,50.78,50.77,50.78,12809.0,50.4111,50.4111,50.4011,50.4111,12809.0
2024-02-14 14:05:00,50.77,50.78,50.74,50.75,48770.0,50.4011,50.4111,50.3714,50.3813,48770.0
2024-02-14 14:10:00,50.75,50.76,50.74,50.76,23864.0,50.3813,50.3912,50.3714,50.3912,23864.0
2024-02-14 14:15:00,50.76,50.77,50.76,50.76,20808.0,50.3912,50.4011,50.3912,50.3912,20808.0
2024-02-14 14:20:00,50.77,50.78,50.76,50.78,23958.0,50.4011,50.4111,50.3912,50.4111,23958.0
2024-02-14 14:25:00,50.78,50.8,50.78,50.8,16552.0,50.4111,50.4309,50.4111,50.4309,16552.0
2024-02-14 14:30:00,50.79,50.8,50.77,50.79,22351.0,50.421,50.4309,50.4011,50.421,22351.0
2024-02-14 14:35:00,50.79,50.81,50.78,50.8,22145.0,50.421,50.4408,50.4111,50.4309,22145.0
2024-02-14 14:40:00,50.8,50.8,50.77,50.78,11088.0,50.4309,50.4309,50.4011,50.4111,11088.0
2024-02-14 14:45:00,50.78,50.78,50.77,50.77,26978.0,50.4111,50.4111,50.4011,50.4011,26978.0
2024-02-14 14:50:00,50.77,50.78,50.76,50.77,17586.0,50.4011,50.4111,50.3912,50.4011,17586.0
2024-02-14 14:55:00,50.77,50.78,50.76,50.78,32811.0,50.4011,50.4111,50.3912,50.4111,32811.0
2024-02-14 15:00:00,50.78,50.79,50.77,50.78,55011.0,50.4111,50.421,50.4011,50.4111,55011.0
2024-02-14 15:05:00,50.78,50.79,50.77,50.78,25056.0,50.4111,50.421,50.4011,50.4111,25056.0
2024-02-14 15:10:00,50.79,50.79,50.77,50.77,31361.0,50.421,50.421,50.4011,50.4011,31361.0
2024-02-14 15:15:00,50.78,50.79,50.77,50.79,46689.0,50.4111,50.421,50.4011,50.421,46689.0
2024-02-14 15:20:00,50.79,50.79,50.77,50.79,23599.0,50.421,50.421,50.4011,50.421,23599.0
2024-02-14 15:25:00,50.79,50.82,50.79,50.81,37586.0,50.421,50.4508,50.421,50.4408,37586.0
2024-02-14 15:30:00,50.82,50.82,50.79,50.8,60523.0,50.4508,50.4508,50.421,50.4309,60523.0
2024-02-14 15:35:00,50.8,50.81,50.79,50.8,37364.0,50.4309,50.4408,50.421,50.4309,37364.0
2024-02-14 15:40:00,50.81,50.81,50.8,50.8,27646.0,50.4408,50.4408,50.4309,50.4309,27646.0
2024-02-14 15:45:00,50.8,50.81,50.78,50.79,89843.0,50.4309,50.4408,50.4111,50.421,89843.0
2024-02-14 15:50:00,50.79,50.79,50.78,50.79,99576.0,50.421,50.421,50.4111,50.421,99576.0
2024-02-14 15:55:00,50.79,50.82,50.78,50.82,205043.0,50.421,50.4508,50.4111,50.4508,205043.0
2024-02-15 09:30:00,50.97,50.97,50.91,50.95,151855.0,50.5997,50.5997,50.5401,50.5798,151855.0
2024-02-15 09:35:00,50.96,51.0,50.95,50.99,166396.0,50.5898,50.6295,50.5798,50.6195,166396.0
2024-02-15 09:40:00,51.0,51.0,50.96,50.97,105467.0,50.6295,50.6295,50.5898,50.5997,105467.0
2024-02-15 09:45:00,50.97,50.99,50.96,50.96,116673.0,50.5997,50.6195,50.5898,50.5898,116673.0
2024-02-15 09:50:00,50.97,50.99,50.94,50.95,77384.0,50.5997,50.6195,50.5699,50.5798,77384.0
2024-02-15 09:55:00,50.95,50.96,50.94,50.95,54629.0,50.5798,50.5898,50.5699,50.5798,54629.0
2024-02-15 10:00:00,50.94,50.98,50.94,50.96,61287.0,50.5699,50.6096,50.5699,50.5898,61287.0
2024-02-15 10:05:00,50.96,50.97,50.95,50.97,36890.0,50.5898,50.5997,50.5798,50.5997,36890.0
2024-02-15 10:10:00,50.97,50.98,50.95,50.97,124455.0,50.5997,50.6096,50.5798,50.5997,124455.0
2024-02-15 10:15:00,50.97,50.99,50.96,50.97,35974.0,50.5997,50.6195,50.5898,50.5997,35974.0
2024-02-15 10:20:00,50.98,50.98,50.96,50.98,44604.0,50.6096,50.6096,50.5898,50.6096,44604.0
2024-02-15 10:25:00,50.98,50.98,50.94,50.95,40340.0,50.6096,50.6096,50.5699,50.5798,40340.0
2024-02-15 10:30:00,50.94,50.96,50.93,50.95,40179.0,50.5699,50.5898,50.56,50.5798,40179.0
2024-02-15 10:35:00,50.95,50.96,50.93,50.94,262530.0,50.5798,50.5898,50.56,50.5699,262530.0
2024-02-15 10:40:00,50.94,50.94,50.91,50.91,150953.0,50.5699,50.5699,50.5401,50.5401,150953.0
2024-02-15 10:45:00,50.91,50.92,50.9,50.9,69887.0,50.5401,50.55,50.5302,50.5302,69887.0
2024-02-15 10:50:00,50.9,50.92,50.89,50.91,43287.0,50.5302,50.55,50.5203,50.5401,43287.0
2024-02-15 10:55:00,50.91,50.92,50.89,50.91,28512.0,50.5401,50.55,50.5203,50.5401,28512.0
2024-02-15 11:00:00,50.91,50.92,50.88,50.89,42001.0,50.5401,50.55,50.5103,50.5203,42001.0
2024-02-15 11:05:00,50.89,50.89,50.87,50.87,13667.0,50.5203,50.5203,50.5004,50.5004,13667.0
2024-02-15 11:10:00,50.88,50.91,50.87,50.9,36303.0,50.5103,50.5401,50.5004,50.5302,36303.0
2024-02-15 11:15:00,50.91,50.92,50.9,50.91,11689.0,50.5401,50.55,50.5302,50.5401,11689.0
2024-02-15 11:20:00,50.9,50.92,50.9,50.91,20862.0,50.5302,50.55,50.5302,50.5401,20862.0
2024-02-15 11:25:00,50.91,50.93,50.9,50.91,39203.0,50.5401,50.56,50.5302,50.5401,39203.0
2024-02-15 11:30:00,50.91,50.92,50.9,50.91,20262.0,50.5401,50.55,50.5302,50.5401,20262.0
2024-02-15 11:35:00,50.92,50.95,50.92,50.95,23505.0,50.55,50.5798,50.55,50.5798,23505.0
2024-02-15 11:40:00,50.95,50.95,50.93,50.94,14502.0,50.5798,50.5798,50.56,50.5699,14502.0
2024-02-15 11:45:00,50.94,50.95,50.93,50.94,22616.0,50.5699,50.5798,50.56,50.5699,22616.0
2024-02-15 11:50:00,50.94,50.94,50.9,50.92,58898.0,50.5699,50.5699,50.5302,50.55,58898.0
2024-02-15 11:55:00,50.91,50.94,50.91,50.94,108584.0,50.5401,50.5699,50.5401,50.5699,108584.0
2024-02-15 12:00:00,50.94,50.95,50.92,50.94,33875.0,50.5699,50.5798,50.55,50.5699,33875.0
2024-02-15 12:05:00,50.94,50.95,50.93,50.95,20745.0,50.5699,50.5798,50.56,50.5798,20745.0
2024-02-15 12:10:00,50.95,50.96,50.94,50.96,12204.0,50.5798,50.5898,50.5699,50.5898,12204.0
2024-02-15 12:15:00,50.96,50.98,50.95,50.97,11540.0,50.5898,50.6096,50.5798,50.5997,11540.0
2024-02-15 12:20:00,50.98,50.98,50.96,50.97,19715.0,50.6096,50.6096,50.5898,50.5997,19715.0
2024-02-15 12:25:00,50.97,50.98,50.97,50.98,12658.0,50.5997,50.6096,50.5997,50.6096,12658.0
2024-02-15 12:30:00,50.98,50.99,50.97,50.98,12905.0,50.6096,50.6195,50.5997,50.6096,12905.0
2024-02-15 12:35:00,50.98,50.99,50.97,50.99,39091.0,50.6096,50.6195,50.5997,50.6195,39091.0
2024-02-15 12:40:00,50.98,51.01,50.98,51.01,59675.0,50.6096,50.6394,50.6096,50.6394,59675.0
2024-02-15 12:45:00,51.01,51.01,50.97,50.98,30693.0,50.6394,50.6394,50.5997,50.6096,30693.0
2024-02-15 12:50:00,50.98,51.0,50.98,50.99,23181.0,50.6096,50.6295,50.6096,50.6195,23181.0
2024-02-15 12:55:00,50.99,50.99,50.97,50.98,37708.0,50.6195,50.6195,50.5997,50.6096,37708.0
2024-02-15 13:00:00,50.98,50.98,50.96,50.97,18876.0,50.6096,50.6096,50.5898,50.5997,18876.0
2024-02-15 13:05:00,50.97,51.01,50.96,51.0,22110.0,50.5997,50.6394,50.5898,50.6295,22110.0
2024-02-15 13:10:00,51.01,51.03,51.0,51.02,49482.0,50.6394,50.6592,50.6295,50.6493,49482.0
2024-02-15 13:15:00,51.02,51.03,51.01,51.01,69688.0,50.6493,50.6592,50.6394,50.6394,69688.0
2024-02-15 13:20:00,51.01,51.02,51.0,51.01,44298.0,50.6394,50.6493,50.6295,50.6394,44298.0
2024-02-15 13:25:00,51.01,51.01,51.0,51.01,14825.0,50.6394,50.6394,50.6295,50.6394,14825.0
2024-02-15 13:30:00,51.0,51.01,50.99,50.99,32757.0,50.6295,50.6394,50.6195,50.6195,32757.0
2024-02-15 13:35:00,51.0,51.01,50.99,51.01,50985.0,50.6295,50.6394,50.6195,50.6394,50985.0
2024-02-15 13:40:00,51.01,51.02,51.0,51.0,27676.0,50.6394,50.6493,50.6295,50.6295,27676.0
2024-02-15 13:45:00,51.0,51.01,51.0,51.01,18676.0,50.6295,50.6394,50.6295,50.6394,18676.0
2024-02-15 13:50:00,51.0,51.02,51.0,51.02,24592.0,50.6295,50.6493,50.6295,50.6493,24592.0
2024-02-15 13:55:00,51.02,51.02,51.01,51.02,15795.0,50.6493,50.6493,50.6394,50.6493,15795.0
2024-02-15 14:00:00,51.02,51.04,51.01,51.04,32552.0,50.6493,50.6692,50.6394,50.6692,32552.0
2024-02-15 14:05:00,51.04,51.05,51.03,51.04,33464.0,50.6692,50.6791,50.6592,50.6692,33464.0
2024-02-15 14:10:00,51.04,51.04,51.0,51.03,46103.0,50.6692,50.6692,50.6295,50.6592,46103.0
2024-02-15 14:15:00,51.02,51.05,51.02,51.04,32615.0,50.6493,50.6791,50.6493,50.6692,32615.0
2024-02-15 14:20:00,51.05,51.05,51.04,51.05,13552.0,50.6791,50.6791,50.6692,50.6791,13552.0
2024-02-15 14:25:00,51.05,51.05,51.02,51.05,54717.0,50.6791,50.6791,50.6493,50.6791,54717.0
2024-02-15 14:30:00,51.05,51.06,51.04,51.05,21484.0,50.6791,50.689,50.6692,50.6791,21484.0
2024-02-15 14:35:00,51.05,51.07,51.05,51.05,21693.0,50.6791,50.699,50.6791,50.6791,21693.0
2024-02-15 14:40:00,51.05,51.06,51.04,51.05,21416.0,50.6791,50.689,50.6692,50.6791,21416.0
2024-02-15 14:45:00,51.05,51.07,51.05,51.07,124234.0,50.6791,50.699,50.6791,50.699,124234.0
2024-02-15 14:50:00,51.07,51.07,51.06,51.07,23234.0,50.699,50.699,50.689,50.699,23234.0
2024-02-15 14:55:00,51.07,51.08,51.06,51.07,40326.0,50.699,50.7089,50.689,50.699,40326.0
2024-02-15 15:00:00,51.07,51.07,51.05,51.05,39707.0,50.699,50.699,50.6791,50.6791,39707.0
2024-02-15 15:05:00,51.05,51.05,51.03,51.04,36439.0,50.6791,50.6791,50.6592,50.6692,36439.0
2024-02-15 15:10:00,51.04,51.05,51.03,51.05,36184.0,50.6692,50.6791,50.6592,50.6791,36184.0
2024-02-15 15:15:00,51.05,51.05,51.03,51.04,57451.0,50.6791,50.6791,50.6592,50.6692,57451.0
2024-02-15 15:20:00,51.04,51.04,51.02,51.03,32339.0,50.6692,50.6692,50.6493,50.6592,32339.0
2024-02-15 15:25:00,51.03,51.06,51.02,51.05,77653.0,50.6592,50.689,50.6493,50.6791,77653.0
2024-02-15 15:30:00,51.04,51.05,51.03,51.05,28062.0,50.6692,50.6791,50.6592,50.6791,28062.0
2024-02-15 15:35:00,51.05,51.05,51.04,51.04,9930.0,50.6791,50.6791,50.6692,50.6692,9930.0
2024-02-15 15:40:00,51.04,51.05,51.04,51.05,55293.0,50.6692,50.6791,50.6692,50.6791,55293.0
2024-02-15 15:45:00,51.05,51.05,51.04,51.05,22362.0,50.6791,50.6791,50.6692,50.6791,22362.0
2024-02-15 15:50:00,51.04,51.06,51.04,51.05,110027.0,50.6692,50.689,50.6692,50.6791,110027.0
2024-02-15 15:55:00,51.05,51.08,51.05,51.07,147222.0,50.6791,50.7089,50.6791,50.699,147222.0
2024-02-16 09:30:00,51.16,51.16,51.06,51.12,175333.0,50.7883,50.7883,50.689,50.7486,175333.0
2024-02-16 09:35:00,51.11,51.15,51.1,51.11,58676.0,50.7387,50.7784,50.7287,50.7387,58676.0
2024-02-16 09:40:00,51.11,51.14,51.1,51.12,31471.0,50.7387,50.7684,50.7287,50.7486,31471.0
2024-02-16 09:45:00,51.13,51.15,51.12,51.14,90375.0,50.7585,50.7784,50.7486,50.7684,90375.0
2024-02-16 09:50:00,51.14,51.14,51.11,51.11,40384.0,50.7684,50.7684,50.7387,50.7387,40384.0
2024-02-16 09:55:00,51.11,51.14,51.1,51.12,58965.0,50.7387,50.7684,50.7287,50.7486,58965.0
2024-02-16 10:00:00,51.11,51.13,51.08,51.13,76746.0,50.7387,50.7585,50.7089,50.7585,76746.0
2024-02-16 10:05:00,51.12,51.15,51.12,51.15,54526.0,50.7486,50.7784,50.7486,50.7784,54526.0
2024-02-16 10:10:00,51.15,51.18,51.14,51.17,30825.0,50.7784,50.8082,50.7684,50.7982,30825.0
2024-02-16 10:15:00,51.17,51.19,51.17,51.18,34656.0,50.7982,50.8181,50.7982,50.8082,34656.0
2024-02-16 10:20:00,51.18,51.18,51.14,51.16,43449.0,50.8082,50.8082,50.7684,50.7883,43449.0
2024-02-16 10:25:00,51.16,51.17,51.15,51.17,17611.0,50.7883,50.7982,50.7784,50.7982,17611.0
2024-02-16 10:30:00,51.17,51.17,51.14,51.14,20858.0,50.7982,50.7982,50.7684,50.7684,20858.0
2024-02-16 10:35:00,51.15,51.18,51.14,51.16,26242.0,50.7784,50.8082,50.7684,50.7883,26242.0
2024-02-16 10:40:00,51.17,51.18,51.16,51.18,12459.0,50.7982,50.8082,50.7883,50.8082,12459.0
2024-02-16 10:45:00,51.18,51.19,51.16,51.16,29154.0,50.8082,50.8181,50.7883,50.7883,29154.0
2024-02-16 10:50:00,51.17,51.19,51.16,51.18,16768.0,50.7982,50.8181,50.7883,50.8082,16768.0
2024-02-16 10:55:00,51.17,51.18,51.15,51.16,23121.0,50.7982,50.8082,50.7784,50.7883,23121.0
2024-02-16 11:00:00,51.17,51.17,51.14,51.14,43707.0,50.7982,50.7982,50.7684,50.7684,43707.0
2024-02-16 11:05:00,51.14,51.14,51.1,51.13,138398.0,50.7684,50.7684,50.7287,50.7585,138398.0
2024-02-16 11:10:00,51.13,51.16,51.12,51.15,56491.0,50.7585,50.7883,50.7486,50.7784,56491.0
2024-02-16 11:15:00,51.16,51.16,51.14,51.14,21770.0,50.7883,50.7883,50.7684,50.7684,21770.0
2024-02-16 11:20:00,51.15,51.15,51.14,51.15,14779.0,50.7784,50.7784,50.7684,50.7784,14779.0
2024-02-16 11:25:00,51.15,51.15,51.14,51.15,10044.0,50.7784,50.7784,50.7684,50.7784,10044.0
2024-02-16 11:30:00,51.15,51.16,51.14,51.16,33408.0,50.7784,50.7883,50.7684,50.7883,33408.0
2024-02-16 11:35:00,51.16,51.17,51.15,51.17,36298.0,50.7883,50.7982,50.7784,50.7982,36298.0
2024-02-16 11:40:00,51.17,51.19,51.17,51.19,24859.0,50.7982,50.8181,50.7982,50.8181,24859.0
2024-02-16 11:45:00,51.19,51.2,51.18,51.18,29045.0,50.8181,50.828,50.8082,50.8082,29045.0
2024-02-16 11:50:00,51.18,51.19,51.17,51.18,39087.0,50.8082,50.8181,50.7982,50.8082,39087.0
2024-02-16 11:55:00,51.18,51.19,51.17,51.19,8753.0,50.8082,50.8181,50.7982,50.8181,8753.0
2024-02-16 12:00:00,51.18,51.19,51.17,51.19,26581.0,50.8082,50.8181,50.7982,50.8181,26581.0
2024-02-16 12:05:00,51.18,51.19,51.17,51.19,21584.0,50.8082,50.8181,50.7982,50.8181,21584.0
2024-02-16 12:10:00,51.19,51.19,51.18,51.19,14245.0,50.8181,50.8181,50.8082,50.8181,14245.0
2024-02-16 12:15:00,51.19,51.2,51.18,51.19,12363.0,50.8181,50.828,50.8082,50.8181,12363.0
2024-02-16 12:20:00,51.2,51.21,51.19,51.21,16066.0,50.828,50.8379,50.8181,50.8379,16066.0
2024-02-16 12:25:00,51.21,51.22,51.2,51.22,12473.0,50.8379,50.8479,50.828,50.8479,12473.0
2024-02-16 12:30:00,51.22,51.22,51.2,51.21,19128.0,50.8479,50.8479,50.828,50.8379,19128.0
2024-02-16 12:35:00,51.22,51.22,51.2,51.21,7337.0,50.8479,50.8479,50.828,50.8379,7337.0
2024-02-16 12:40:00,51.21,51.22,51.2,51.22,17937.0,50.8379,50.8479,50.828,50.8479,17937.0
2024-02-16 12:45:00,51.22,51.23,51.22,51.23,7679.0,50.8479,50.8578,50.8479,50.8578,7679.0
2024-02-16 12:50:00,51.23,51.24,51.22,51.24,18002.0,50.8578,50.8677,50.8479,50.8677,18002.0
2024-02-16 12:55:00,51.24,51.24,51.22,51.23,12616.0,50.8677,50.8677,50.8479,50.8578,12616.0
2024-02-16 13:00:00,51.23,51.23,51.21,51.21,16997.0,50.8578,50.8578,50.8379,50.8379,16997.0
2024-02-16 13:05:00,51.2,51.22,51.2,51.22,29090.0,50.828,50.8479,50.828,50.8479,29090.0
2024-02-16 13:10:00,51.21,51.22,51.2,51.21,19205.0,50.8379,50.8479,50.828,50.8379,19205.0
2024-02-16 13:15:00,51.21,51.22,51.2,51.22,25777.0,50.8379,50.8479,50.828,50.8479,25777.0
2024-02-16 13:20:00,51.22,51.23,51.21,51.23,24592.0,50.8479,50.8578,50.8379,50.8578,24592.0
2024-02-16 13:25:00,51.23,51.23,51.22,51.23,15241.0,50.8578,50.8578,50.8479,50.8578,15241.0
2024-02-16 13:30:00,51.23,51.25,51.22,51.25,43584.0,50.8578,50.8776,50.8479,50.8776,43584.0
2024-02-16 13:35:00,51.25,51.25,51.24,51.25,8024.0,50.8776,50.8776,50.8677,50.8776,8024.0
2024-02-16 13:40:00,51.25,51.25,51.24,51.25,12768.0,50.8776,50.8776,50.8677,50.8776,12768.0
2024-02-16 13:45:00,51.25,51.26,51.24,51.25,26262.0,50.8776,50.8876,50.8677,50.8776,26262.0
2024-02-16 13:50:00,51.25,51.25,51.24,51.25,20540.0,50.8776,50.8776,50.8677,50.8776,20540.0
2024-02-16 13:55:00,51.25,51.27,51.24,51.27,31461.0,50.8776,50.8975,50.8677,50.8975,31461.0
2024-02-16 14:00:00,51.27,51.29,51.26,51.27,22471.0,50.8975,50.9174,50.8876,50.8975,22471.0
2024-02-16 14:05:00,51.27,51.29,51.27,51.28,28272.0,50.8975,50.9174,50.8975,50.9074,28272.0
2024-02-16 14:10:00,51.28,51.29,51.27,51.29,15665.0,50.9074,50.9174,50.8975,50.9174,15665.0
2024-02-16 14:15:00,51.28,51.29,51.28,51.29,8815.0,50.9074,50.9174,50.9074,50.9174,8815.0
2024-02-16 14:20:00,51.29,51.3,51.28,51.3,16872.0,50.9174,50.9273,50.9074,50.9273,16872.0
2024-02-16 14:25:00,51.29,51.3,51.29,51.3,8552.0,50.9174,50.9273,50.9174,50.9273,8552.0
2024-02-16 14:30:00,51.29,51.3,51.28,51.28,53937.0,50.9174,50.9273,50.9074,50.9074,53937.0
2024-02-16 14:35:00,51.28,51.29,51.27,51.27,23275.0,50.9074,50.9174,50.8975,50.8975,23275.0
2024-02-16 14:40:00,51.27,51.28,51.27,51.28,17737.0,50.8975,50.9074,50.8975,50.9074,17737.0
2024-02-16 14:45:00,51.28,51.28,51.19,51.21,120147.0,50.9074,50.9074,50.8181,50.8379,120147.0
2024-02-16 14:50:00,51.21,51.22,51.19,51.22,51863.0,50.8379,50.8479,50.8181,50.8479,51863.0
2024-02-16 14:55:00,51.21,51.22,51.2,51.21,16280.0,50.8379,50.8479,50.828,50.8379,16280.0
2024-02-16 15:00:00,51.22,51.23,51.21,51.22,11980.0,50.8479,50.8578,50.8379,50.8479,11980.0
2024-02-16 15:05:00,51.22,51.23,51.21,51.22,15369.0,50.8479,50.8578,50.8379,50.8479,15369.0
2024-02-16 15:10:00,51.22,51.22,51.21,51.22,18920.0,50.8479,50.8479,50.8379,50.8479,18920.0
2024-02-16 15:15:00,51.22,51.23,51.21,51.23,14008.0,50.8479,50.8578,50.8379,50.8578,14008.0
2024-02-16 15:20:00,51.23,51.24,51.22,51.23,46637.0,50.8578,50.8677,50.8479,50.8578,46637.0
2024-02-16 15:25:00,51.23,51.24,51.23,51.24,10158.0,50.8578,50.8677,50.8578,50.8677,10158.0
2024-02-16 15:30:00,51.24,51.25,51.23,51.25,39914.0,50.8677,50.8776,50.8578,50.8776,39914.0
2024-02-16 15:35:00,51.25,51.25,51.23,51.24,31307.0,50.8776,50.8776,50.8578,50.8677,31307.0
2024-02-16 15:40:00,51.23,51.24,51.21,51.22,81202.0,50.8578,50.8677,50.8379,50.8479,81202.0
2024-02-16 15:45:00,51.23,51.23,51.21,51.22,27833.0,50.8578,50.8578,50.8379,50.8479,27833.0
2024-02-16 15:50:00,51.22,51.23,51.19,51.2,119664.0,50.8479,50.8578,50.8181,50.828,119664.0
2024-02-16 15:55:00,51.2,51.21,51.19,51.21,94931.0,50.828,50.8379,50.8181,50.8379,94931.0
2024-02-20 09:30:00,51.61,51.61,51.48,51.58,194309.0,51.235,51.235,51.106,51.2053,194309.0
2024-02-20 09:35:00,51.57,51.57,51.53,51.55,120442.0,51.1953,51.1953,51.1556,51.1755,120442.0
2024-02-20 09:40:00,51.55,51.56,51.52,51.55,79708.0,51.1755,51.1854,51.1457,51.1755,79708.0
2024-02-20 09:45:00,51.55,51.56,51.53,51.55,108484.0,51.1755,51.1854,51.1556,51.1755,108484.0
2024-02-20 09:50:00,51.55,51.56,51.53,51.56,48591.0,51.1755,51.1854,51.1556,51.1854,48591.0
2024-02-20 09:55:00,51.55,51.57,51.55,51.55,32876.0,51.1755,51.1953,51.1755,51.1755,32876.0
2024-02-20 10:00:00,51.55,51.57,51.54,51.56,36472.0,51.1755,51.1953,51.1655,51.1854,36472.0
2024-02-20 10:05:00,51.56,51.57,51.52,51.53,43153.0,51.1854,51.1953,51.1457,51.1556,43153.0
2024-02-20 10:10:00,51.53,51.53,51.49,51.5,53827.0,51.1556,51.1556,51.1159,51.1258,53827.0
2024-02-20 10:15:00,51.49,51.54,51.49,51.53,43221.0,51.1159,51.1655,51.1159,51.1556,43221.0
2024-02-20 10:20:00,51.53,51.55,51.52,51.55,13426.0,51.1556,51.1755,51.1457,51.1755,13426.0
2024-02-20 10:25:00,51.55,51.56,51.52,51.53,34385.0,51.1755,51.1854,51.1457,51.1556,34385.0
2024-02-20 10:30:00,51.53,51.53,51.5,51.52,24567.0,51.1556,51.1556,51.1258,51.1457,24567.0
2024-02-20 10:35:00,51.51,51.51,51.49,51.51,19109.0,51.1358,51.1358,51.1159,51.1358,19109.0
2024-02-20 10:40:00,51.51,51.53,51.49,51.49,51713.0,51.1358,51.1556,51.1159,51.1159,51713.0
2024-02-20 10:45:00,51.5,51.52,51.49,51.51,24657.0,51.1258,51.1457,51.1159,51.1358,24657.0
2024-02-20 10:50:00,51.51,51.53,51.51,51.52,38810.0,51.1358,51.1556,51.1358,51.1457,38810.0
2024-02-20 10:55:00,51.52,51.53,51.51,51.53,10465.0,51.1457,51.1556,51.1358,51.1556,10465.0
2024-02-20 11:00:00,51.52,51.53,51.5,51.51,18976.0,51.1457,51.1556,51.1258,51.1358,18976.0
2024-02-20 11:05:00,51.51,51.51,51.5,51.51,18808.0,51.1358,51.1358,51.1258,51.1358,18808.0
2024-02-20 11:10:00,51.5,51.52,51.5,51.51,38418.0,51.1258,51.1457,51.1258,51.1358,38418.0
2024-02-20 11:15:00,51.5,51.53,51.5,51.52,18029.0,51.1258,51.1556,51.1258,51.1457,18029.0
2024-02-20 11:20:00,51.53,51.53,51.43,51.48,1255732.0,51.1556,51.1556,51.0563,51.106,1255732.0
2024-02-20 11:25:00,51.49,51.5,51.48,51.49,41954.0,51.1159,51.1258,51.106,51.1159,41954.0
2024-02-20 11:30:00,51.5,51.5,51.48,51.49,18585.0,51.1258,51.1258,51.106,51.1159,18585.0
2024-02-20 11:35:00,51.48,51.5,51.48,51.5,21052.0,51.106,51.1258,51.106,51.1258,21052.0
2024-02-20 11:40:00,51.49,51.5,51.49,51.5,12604.0,51.1159,51.1258,51.1159,51.1258,12604.0
2024-02-20 11:45:00,51.5,51.51,51.49,51.51,20335.0,51.1258,51.1358,51.1159,51.1358,20335.0
2024-02-20 11:50:00,51.51,51.52,51.5,51.51,27861.0,51.1358,51.1457,51.1258,51.1358,27861.0
2024-02-20 11:55:00,51.51,51.55,51.51,51.52,542496.0,51.1358,51.1755,51.1358,51.1457,542496.0
2024-02-20 12:00:00,51.51,51.52,51.48,51.48,39342.0,51.1358,51.1457,51.106,51.106,39342.0
2024-02-20 12:05:00,51.48,51.49,51.48,51.48,7527.0,51.106,51.1159,51.106,51.106,7527.0
2024-02-20 12:10:00,51.48,51.5,51.48,51.49,18599.0,51.106,51.1258,51.106,51.1159,18599.0
2024-02-20 12:15:00,51.48,51.49,51.47,51.48,34283.0,51.106,51.1159,51.0961,51.106,34283.0
2024-02-20 12:20:00,51.48,51.49,51.47,51.48,25352.0,51.106,51.1159,51.0961,51.106,25352.0
2024-02-20 12:25:00,51.48,51.48,51.47,51.48,9856.0,51.106,51.106,51.0961,51.106,9856.0
2024-02-20 12:30:00,51.48,51.5,51.47,51.5,12046.0,51.106,51.1258,51.0961,51.1258,12046.0
2024-02-20 12:35:00,51.5,51.5,51.44,51.45,72570.0,51.1258,51.1258,51.0663,51.0762,72570.0
2024-02-20 12:40:00,51.46,51.49,51.45,51.48,21625.0,51.0861,51.1159,51.0762,51.106,21625.0
2024-02-20 12:45:00,51.49,51.49,51.47,51.47,14698.0,51.1159,51.1159,51.0961,51.0961,14698.0
2024-02-20 12:50:00,51.47,51.48,51.46,51.48,15187.0,51.0961,51.106,51.0861,51.106,15187.0
2024-02-20 12:55:00,51.48,51.49,51.47,51.48,17782.0,51.106,51.1159,51.0961,51.106,17782.0
2024-02-20 13:00:00,51.48,51.49,51.47,51.47,21992.0,51.106,51.1159,51.0961,51.0961,21992.0
2024-02-20 13:05:00,51.47,51.48,51.46,51.47,24779.0,51.0961,51.106,51.0861,51.0961,24779.0
2024-02-20 13:10:00,51.48,51.48,51.47,51.47,10056.0,51.106,51.106,51.0961,51.0961,10056.0
2024-02-20 13:15:00,51.47,51.48,51.44,51.47,32508.0,51.0961,51.106,51.0663,51.0961,32508.0
2024-02-20 13:20:00,51.48,51.49,51.47,51.48,8206.0,51.106,51.1159,51.0961,51.106,8206.0
2024-02-20 13:25:00,51.48,51.49,51.45,51.48,16073.0,51.106,51.1159,51.0762,51.106,16073.0
2024-02-20 13:30:00,51.48,51.48,51.45,51.47,58467.0,51.106,51.106,51.0762,51.0961,58467.0
2024-02-20 13:35:00,51.47,51.47,51.46,51.47,7090.0,51.0961,51.0961,51.0861,51.0961,7090.0
2024-02-20 13:40:00,51.47,51.49,51.46,51.49,17887.0,51.0961,51.1159,51.0861,51.1159,17887.0
2024-02-20 13:45:00,51.49,51.56,51.48,51.51,414093.0,51.1159,51.1854,51.106,51.1358,414093.0
2024-02-20 13:50:00,51.51,51.52,51.49,51.5,16641.0,51.1358,51.1457,51.1159,51.1258,16641.0
2024-02-20 13:55:00,51.5,51.51,51.49,51.51,7039.0,51.1258,51.1358,51.1159,51.1358,7039.0
2024-02-20 14:00:00,51.51,51.52,51.49,51.49,16686.0,51.1358,51.1457,51.1159,51.1159,16686.0
2024-02-20 14:05:00,51.5,51.51,51.49,51.51,6545.0,51.1258,51.1358,51.1159,51.1358,6545.0
2024-02-20 14:10:00,51.51,51.51,51.5,51.51,3139.0,51.1358,51.1358,51.1258,51.1358,3139.0
2024-02-20 14:15:00,51.51,51.54,51.5,51.53,68359.0,51.1358,51.1655,51.1258,51.1556,68359.0
2024-02-20 14:20:00,51.53,51.54,51.5,51.51,76833.0,51.1556,51.1655,51.1258,51.1358,76833.0
2024-02-20 14:25:00,51.51,51.53,51.5,51.52,25004.0,51.1358,51.1556,51.1258,51.1457,25004.0
2024-02-20 14:30:00,51.53,51.53,51.5,51.51,28477.0,51.1556,51.1556,51.1258,51.1358,28477.0
2024-02-20 14:35:00,51.51,51.52,51.51,51.52,7233.0,51.1358,51.1457,51.1358,51.1457,7233.0
2024-02-20 14:40:00,51.52,51.53,51.51,51.53,21242.0,51.1457,51.1556,51.1358,51.1556,21242.0
2024-02-20 14:45:00,51.53,51.53,51.52,51.53,40464.0,51.1556,51.1556,51.1457,51.1556,40464.0
2024-02-20 14:50:00,51.53,51.53,51.52,51.52,16521.0,51.1556,51.1556,51.1457,51.1457,16521.0
2024-02-20 14:55:00,51.53,51.53,51.51,51.52,25422.0,51.1556,51.1556,51.1358,51.1457,25422.0
2024-02-20 15:00:00,51.53,51.55,51.51,51.52,412643.0,51.1556,51.1755,51.1358,51.1457,412643.0
2024-02-20 15:05:00,51.52,51.53,51.51,51.53,33385.0,51.1457,51.1556,51.1358,51.1556,33385.0
2024-02-20 15:10:00,51.52,51.54,51.52,51.54,32875.0,51.1457,51.1655,51.1457,51.1655,32875.0
2024-02-20 15:15:00,51.53,51.54,51.52,51.52,54561.0,51.1556,51.1655,51.1457,51.1457,54561.0
2024-02-20 15:20:00,51.52,51.53,51.5,51.51,33534.0,51.1457,51.1556,51.1258,51.1358,33534.0
2024-02-20 15:25:00,51.51,51.53,51.5,51.53,32142.0,51.1358,51.1556,51.1258,51.1556,32142.0
2024-02-20 15:30:00,51.53,51.54,51.49,51.5,101704.0,51.1556,51.1655,51.1159,51.1258,101704.0
2024-02-20 15:35:00,51.5,51.51,51.49,51.51,56206.0,51.1258,51.1358,51.1159,51.1358,56206.0
2024-02-20 15:40:00,51.51,51.53,51.5,51.53,53197.0,51.1358,51.1556,51.1258,51.1556,53197.0
2024-02-20 15:45:00,51.53,51.55,51.52,51.54,48960.0,51.1556,51.1755,51.1457,51.1655,48960.0
2024-02-20 15:50:00,51.54,51.54,51.53,51.54,156837.0,51.1655,51.1655,51.1556,51.1655,156837.0
2024-02-20 15:55:00,51.54,51.57,51.53,51.57,233468.0,51.1655,51.1953,51.1556,51.1953,233468.0
2024-02-21 09:30:00,51.23,51.23,51.03,51.06,269794.0,50.8578,50.8578,50.6592,50.689,269794.0
2024-02-21 09:35:00,51.07,51.15,51.06,51.14,112551.0,50.699,50.7784,50.689,50.7684,112551.0
2024-02-21 09:40:00,51.15,51.16,51.14,51.15,45376.0,50.7784,50.7883,50.7684,50.7784,45376.0
2024-02-21 09:45:00,51.15,51.19,51.14,51.18,29542.0,50.7784,50.8181,50.7684,50.8082,29542.0
2024-02-21 09:50:00,51.18,51.2,51.17,51.19,49426.0,50.8082,50.828,50.7982,50.8181,49426.0
2024-02-21 09:55:00,51.19,51.2,51.18,51.2,27228.0,50.8181,50.828,50.8082,50.828,27228.0
2024-02-21 10:00:00,51.2,51.2,51.18,51.2,83467.0,50.828,50.828,50.8082,50.828,83467.0
2024-02-21 10:05:00,51.2,51.2,51.18,51.2,48749.0,50.828,50.828,50.8082,50.828,48749.0
2024-02-21 10:10:00,51.2,51.21,51.18,51.18,39071.0,50.828,50.8379,50.8082,50.8082,39071.0
2024-02-21 10:15:00,51.18,51.2,51.18,51.19,49753.0,50.8082,50.828,50.8082,50.8181,49753.0
2024-02-21 10:20:00,51.19,51.19,51.16,51.16,47391.0,50.8181,50.8181,50.7883,50.7883,47391.0
2024-02-21 10:25:00,51.16,51.17,51.12,51.13,89005.0,50.7883,50.7982,50.7486,50.7585,89005.0
2024-02-21 10:30:00,51.12,51.13,51.1,51.11,139925.0,50.7486,50.7585,50.7287,50.7387,139925.0
2024-02-21 10:35:00,51.11,51.12,51.08,51.12,125774.0,50.7387,50.7486,50.7089,50.7486,125774.0
2024-02-21 10:40:00,51.12,51.13,51.11,51.11,51162.0,50.7486,50.7585,50.7387,50.7387,51162.0
2024-02-21 10:45:00,51.11,51.12,51.09,51.12,164698.0,50.7387,50.7486,50.7188,50.7486,164698.0
2024-02-21 10:50:00,51.12,51.12,51.09,51.11,25573.0,50.7486,50.7486,50.7188,50.7387,25573.0
2024-02-21 10:55:00,51.11,51.11,51.08,51.09,18061.0,50.7387,50.7387,50.7089,50.7188,18061.0
2024-02-21 11:00:00,51.09,51.09,51.07,51.08,43092.0,50.7188,50.7188,50.699,50.7089,43092.0
2024-02-21 11:05:00,51.08,51.12,51.07,51.12,20702.0,50.7089,50.7486,50.699,50.7486,20702.0
2024-02-21 11:10:00,51.12,51.15,51.12,51.15,14329.0,50.7486,50.7784,50.7486,50.7784,14329.0
2024-02-21 11:15:00,51.15,51.16,51.13,51.13,17419.0,50.7784,50.7883,50.7585,50.7585,17419.0
2024-02-21 11:20:00,51.14,51.14,51.13,51.14,17561.0,50.7684,50.7684,50.7585,50.7684,17561.0
2024-02-21 11:25:00,51.14,51.14,51.12,51.13,101887.0,50.7684,50.7684,50.7486,50.7585,101887.0
2024-02-21 11:30:00,51.14,51.16,51.13,51.16,30654.0,50.7684,50.7883,50.7585,50.7883,30654.0
2024-02-21 11:35:00,51.16,51.16,51.14,51.14,23990.0,50.7883,50.7883,50.7684,50.7684,23990.0
2024-02-21 11:40:00,51.15,51.15,51.13,51.15,28117.0,50.7784,50.7784,50.7585,50.7784,28117.0
2024-02-21 11:45:00,51.15,51.17,51.14,51.16,27731.0,50.7784,50.7982,50.7684,50.7883,27731.0
2024-02-21 11:50:00,51.16,51.16,51.15,51.16,22977.0,50.7883,50.7883,50.7784,50.7883,22977.0
2024-02-21 11:55:00,51.16,51.16,51.14,51.15,13739.0,50.7883,50.7883,50.7684,50.7784,13739.0
2024-02-21 12:00:00,51.15,51.15,51.13,51.13,5318.0,50.7784,50.7784,50.7585,50.7585,5318.0
2024-02-21 12:05:00,51.13,51.13,51.11,51.13,15382.0,50.7585,50.7585,50.7387,50.7585,15382.0
2024-02-21 12:10:00,51.13,51.13,51.1,51.11,11160.0,50.7585,50.7585,50.7287,50.7387,11160.0
2024-02-21 12:15:00,51.11,51.12,51.1,51.11,10819.0,50.7387,50.7486,50.7287,50.7387,10819.0
2024-02-21 12:20:00,51.12,51.12,51.1,51.1,12459.0,50.7486,50.7486,50.7287,50.7287,12459.0
2024-02-21 12:25:00,51.1,51.1,51.09,51.09,9733.0,50.7287,50.7287,50.7188,50.7188,9733.0
2024-02-21 12:30:00,51.1,51.11,51.08,51.08,63045.0,50.7287,50.7387,50.7089,50.7089,63045.0
2024-02-21 12:35:00,51.08,51.09,51.08,51.09,18153.0,50.7089,50.7188,50.7089,50.7188,18153.0
2024-02-21 12:40:00,51.09,51.1,51.06,51.07,35066.0,50.7188,50.7287,50.689,50.699,35066.0
2024-02-21 12:45:00,51.06,51.09,51.06,51.08,141027.0,50.689,50.7188,50.689,50.7089,141027.0
2024-02-21 12:50:00,51.09,51.1,51.08,51.1,13007.0,50.7188,50.7287,50.7089,50.7287,13007.0
2024-02-21 12:55:00,51.11,51.11,51.08,51.1,23417.0,50.7387,50.7387,50.7089,50.7287,23417.0
2024-02-21 13:00:00,51.1,51.11,51.05,51.08,39537.0,50.7287,50.7387,50.6791,50.7089,39537.0
2024-02-21 13:05:00,51.08,51.09,51.06,51.08,27873.0,50.7089,50.7188,50.689,50.7089,27873.0
2024-02-21 13:10:00,51.08,51.1,51.08,51.09,10672.0,50.7089,50.7287,50.7089,50.7188,10672.0
2024-02-21 13:15:00,51.1,51.11,51.09,51.1,69373.0,50.7287,50.7387,50.7188,50.7287,69373.0
2024-02-21 13:20:00,51.11,51.11,51.09,51.11,30348.0,50.7387,50.7387,50.7188,50.7387,30348.0
2024-02-21 13:25:00,51.11,51.11,51.09,51.1,13189.0,50.7387,50.7387,50.7188,50.7287,13189.0
2024-02-21 13:30:00,51.1,51.1,51.08,51.09,14748.0,50.7287,50.7287,50.7089,50.7188,14748.0
2024-02-21 13:35:00,51.09,51.11,51.08,51.09,27638.0,50.7188,50.7387,50.7089,50.7188,27638.0
2024-02-21 13:40:00,51.09,51.1,51.09,51.09,3742.0,50.7188,50.7287,50.7188,50.7188,3742.0
2024-02-21 13:45:00,51.1,51.1,51.08,51.1,16982.0,50.7287,50.7287,50.7089,50.7287,16982.0
2024-02-21 13:50:00,51.1,51.11,51.09,51.1,15176.0,50.7287,50.7387,50.7188,50.7287,15176.0
2024-02-21 13:55:00,51.09,51.1,51.09,51.09,9628.0,50.7188,50.7287,50.7188,50.7188,9628.0
2024-02-21 14:00:00,51.09,51.13,51.06,51.12,61585.0,50.7188,50.7585,50.689,50.7486,61585.0
2024-02-21 14:05:00,51.11,51.13,51.09,51.12,14556.0,50.7387,50.7585,50.7188,50.7486,14556.0
2024-02-21 14:10:00,51.12,51.12,51.1,51.11,9605.0,50.7486,50.7486,50.7287,50.7387,9605.0
2024-02-21 14:15:00,51.1,51.12,51.09,51.1,11947.0,50.7287,50.7486,50.7188,50.7287,11947.0
2024-02-21 14:20:00,51.1,51.11,51.07,51.08,15399.0,50.7287,50.7387,50.699,50.7089,15399.0
2024-02-21 14:25:00,51.07,51.08,51.06,51.08,23524.0,50.699,50.7089,50.689,50.7089,23524.0
2024-02-21 14:30:00,51.08,51.08,51.06,51.08,30372.0,50.7089,50.7089,50.689,50.7089,30372.0
2024-02-21 14:35:00,51.07,51.08,51.06,51.06,11659.0,50.699,50.7089,50.689,50.689,11659.0
2024-02-21 14:40:00,51.06,51.06,51.05,51.05,11217.0,50.689,50.689,50.6791,50.6791,11217.0
2024-02-21 14:45:00,51.06,51.07,51.05,51.07,23545.0,50.689,50.699,50.6791,50.699,23545.0
2024-02-21 14:50:00,51.07,51.07,51.06,51.07,2756.0,50.699,50.699,50.689,50.699,2756.0
2024-02-21 14:55:00,51.07,51.08,51.07,51.08,8521.0,50.699,50.7089,50.699,50.7089,8521.0
2024-02-21 15:00:00,51.08,51.08,51.05,51.06,34270.0,50.7089,50.7089,50.6791,50.689,34270.0
2024-02-21 15:05:00,51.05,51.06,51.05,51.05,11908.0,50.6791,50.689,50.6791,50.6791,11908.0
2024-02-21 15:10:00,51.05,51.06,51.02,51.03,69626.0,50.6791,50.689,50.6493,50.6592,69626.0
2024-02-21 15:15:00,51.03,51.03,51.02,51.03,93098.0,50.6592,50.6592,50.6493,50.6592,93098.0
2024-02-21 15:20:00,51.02,51.03,51.01,51.02,23297.0,50.6493,50.6592,50.6394,50.6493,23297.0
2024-02-21 15:25:00,51.02,51.05,51.01,51.05,81253.0,50.6493,50.6791,50.6394,50.6791,81253.0
2024-02-21 15:30:00,51.05,51.07,51.04,51.06,72068.0,50.6791,50.699,50.6692,50.689,72068.0
2024-02-21 15:35:00,51.06,51.08,51.06,51.08,54607.0,50.689,50.7089,50.689,50.7089,54607.0
2024-02-21 15:40:00,51.08,51.1,51.07,51.08,55619.0,50.7089,50.7287,50.699,50.7089,55619.0
2024-02-21 15:45:00,51.08,51.09,51.07,51.09,97830.0,50.7089,50.7188,50.699,50.7188,97830.0
2024-02-21 15:50:00,51.09,51.17,51.08,51.16,181460.0,50.7188,50.7982,50.7089,50.7883,181460.0
2024-02-21 15:55:00,51.16,51.19,51.15,51.16,244959.0,50.7883,50.8181,50.7784,50.7883,244959.0
2024-02-22 09:30:00,51.64,51.65,51.57,51.59,197238.0,51.2648,51.2747,51.1953,51.2152,197238.0
2024-02-22 09:35:00,51.59,51.61,51.58,51.61,83780.0,51.2152,51.235,51.2053,51.235,83780.0
2024-02-22 09:40:00,51.6,51.61,51.58,51.59,35963.0,51.2251,51.235,51.2053,51.2152,35963.0
2024-02-22 09:45:00,51.59,51.64,51.59,51.64,113786.0,51.2152,51.2648,51.2152,51.2648,113786.0
2024-02-22 09:50:00,51.64,51.65,51.61,51.63,68520.0,51.2648,51.2747,51.235,51.2549,68520.0
2024-02-22 09:55:00,51.62,51.66,51.62,51.65,55582.0,51.245,51.2847,51.245,51.2747,55582.0
2024-02-22 10:00:00,51.65,51.65,51.56,51.57,113157.0,51.2747,51.2747,51.1854,51.1953,113157.0
2024-02-22 10:05:00,51.57,51.6,51.55,51.55,32923.0,51.1953,51.2251,51.1755,51.1755,32923.0
2024-02-22 10:10:00,51.55,51.58,51.55,51.57,33597.0,51.1755,51.2053,51.1755,51.1953,33597.0
2024-02-22 10:15:00,51.57,51.58,51.55,51.56,30076.0,51.1953,51.2053,51.1755,51.1854,30076.0
2024-02-22 10:20:00,51.55,51.59,51.55,51.59,91473.0,51.1755,51.2152,51.1755,51.2152,91473.0
2024-02-22 10:25:00,51.59,51.6,51.56,51.59,35857.0,51.2152,51.2251,51.1854,51.2152,35857.0
2024-02-22 10:30:00,51.59,51.59,51.57,51.59,35812.0,51.2152,51.2152,51.1953,51.2152,35812.0
2024-02-22 10:35:00,51.59,51.6,51.58,51.6,87829.0,51.2152,51.2251,51.2053,51.2251,87829.0
2024-02-22 10:40:00,51.6,51.61,51.59,51.6,33285.0,51.2251,51.235,51.2152,51.2251,33285.0
2024-02-22 10:45:00,51.6,51.6,51.56,51.56,52327.0,51.2251,51.2251,51.1854,51.1854,52327.0
2024-02-22 10:50:00,51.57,51.58,51.56,51.58,91097.0,51.1953,51.2053,51.1854,51.2053,91097.0
2024-02-22 10:55:00,51.58,51.58,51.56,51.57,14038.0,51.2053,51.2053,51.1854,51.1953,14038.0
2024-02-22 11:00:00,51.56,51.57,51.52,51.53,188309.0,51.1854,51.1953,51.1457,51.1556,188309.0
2024-02-22 11:05:00,51.54,51.55,51.51,51.52,45659.0,51.1655,51.1755,51.1358,51.1457,45659.0
2024-02-22 11:10:00,51.53,51.55,51.53,51.55,12645.0,51.1556,51.1755,51.1556,51.1755,12645.0
2024-02-22 11:15:00,51.55,51.57,51.54,51.55,93752.0,51.1755,51.1953,51.1655,51.1755,93752.0
2024-02-22 11:20:00,51.55,51.57,51.55,51.57,25448.0,51.1755,51.1953,51.1755,51.1953,25448.0
2024-02-22 11:25:00,51.57,51.58,51.56,51.57,36471.0,51.1953,51.2053,51.1854,51.1953,36471.0
2024-02-22 11:30:00,51.57,51.57,51.56,51.57,17595.0,51.1953,51.1953,51.1854,51.1953,17595.0
2024-02-22 11:35:00,51.57,51.58,51.56,51.57,24697.0,51.1953,51.2053,51.1854,51.1953,24697.0
2024-02-22 11:40:00,51.57,51.57,51.56,51.57,32960.0,51.1953,51.1953,51.1854,51.1953,32960.0
2024-02-22 11:45:00,51.58,51.58,51.55,51.56,38977.0,51.2053,51.2053,51.1755,51.1854,38977.0
2024-02-22 11:50:00,51.56,51.57,51.55,51.56,15097.0,51.1854,51.1953,51.1755,51.1854,15097.0
2024-02-22 11:55:00,51.57,51.57,51.56,51.57,16134.0,51.1953,51.1953,51.1854,51.1953,16134.0
2024-02-22 12:00:00,51.56,51.58,51.56,51.57,25377.0,51.1854,51.2053,51.1854,51.1953,25377.0
2024-02-22 12:05:00,51.57,51.59,51.56,51.58,13665.0,51.1953,51.2152,51.1854,51.2053,13665.0
2024-02-22 12:10:00,51.59,51.59,51.58,51.59,12030.0,51.2152,51.2152,51.2053,51.2152,12030.0
2024-02-22 12:15:00,51.59,51.59,51.58,51.59,15427.0,51.2152,51.2152,51.2053,51.2152,15427.0
2024-02-22 12:20:00,51.58,51.6,51.58,51.6,22575.0,51.2053,51.2251,51.2053,51.2251,22575.0
2024-02-22 12:25:00,51.6,51.61,51.59,51.61,13384.0,51.2251,51.235,51.2152,51.235,13384.0
2024-02-22 12:30:00,51.61,51.62,51.6,51.62,17054.0,51.235,51.245,51.2251,51.245,17054.0
2024-02-22 12:35:00,51.61,51.62,51.61,51.61,14337.0,51.235,51.245,51.235,51.235,14337.0
2024-02-22 12:40:00,51.61,51.62,51.6,51.62,37627.0,51.235,51.245,51.2251,51.245,37627.0
2024-02-22 12:45:00,51.61,51.63,51.61,51.63,26576.0,51.235,51.2549,51.235,51.2549,26576.0
2024-02-22 12:50:00,51.62,51.63,51.62,51.62,12937.0,51.245,51.2549,51.245,51.245,12937.0
2024-02-22 12:55:00,51.63,51.64,51.62,51.63,17032.0,51.2549,51.2648,51.245,51.2549,17032.0
2024-02-22 13:00:00,51.64,51.64,51.62,51.63,20448.0,51.2648,51.2648,51.245,51.2549,20448.0
2024-02-22 13:05:00,51.64,51.64,51.63,51.64,6691.0,51.2648,51.2648,51.2549,51.2648,6691.0
2024-02-22 13:10:00,51.63,51.64,51.62,51.63,35739.0,51.2549,51.2648,51.245,51.2549,35739.0
2024-02-22 13:15:00,51.63,51.64,51.62,51.64,20950.0,51.2549,51.2648,51.245,51.2648,20950.0
2024-02-22 13:20:00,51.64,51.65,51.63,51.64,60514.0,51.2648,51.2747,51.2549,51.2648,60514.0
2024-02-22 13:25:00,51.64,51.65,51.64,51.65,25274.0,51.2648,51.2747,51.2648,51.2747,25274.0
2024-02-22 13:30:00,51.65,51.66,51.64,51.66,24544.0,51.2747,51.2847,51.2648,51.2847,24544.0
2024-02-22 13:35:00,51.66,51.66,51.65,51.66,30794.0,51.2847,51.2847,51.2747,51.2847,30794.0
2024-02-22 13:40:00,51.66,51.67,51.65,51.66,14593.0,51.2847,51.2946,51.2747,51.2847,14593.0
2024-02-22 13:45:00,51.66,51.67,51.66,51.66,22857.0,51.2847,51.2946,51.2847,51.2847,22857.0
2024-02-22 13:50:00,51.66,51.66,51.65,51.66,21319.0,51.2847,51.2847,51.2747,51.2847,21319.0
2024-02-22 13:55:00,51.66,51.66,51.65,51.66,11896.0,51.2847,51.2847,51.2747,51.2847,11896.0
2024-02-22 14:00:00,51.65,51.68,51.65,51.67,31099.0,51.2747,51.3045,51.2747,51.2946,31099.0
2024-02-22 14:05:00,51.68,51.68,51.67,51.68,4894.0,51.3045,51.3045,51.2946,51.3045,4894.0
2024-02-22 14:10:00,51.68,51.68,51.67,51.68,11476.0,51.3045,51.3045,51.2946,51.3045,11476.0
2024-02-22 14:15:00,51.68,51.69,51.67,51.69,26435.0,51.3045,51.3145,51.2946,51.3145,26435.0
2024-02-22 14:20:00,51.69,51.7,51.68,51.7,29755.0,51.3145,51.3244,51.3045,51.3244,29755.0
2024-02-22 14:25:00,51.7,51.71,51.69,51.7,60727.0,51.3244,51.3343,51.3145,51.3244,60727.0
2024-02-22 14:30:00,51.7,51.71,51.68,51.69,69725.0,51.3244,51.3343,51.3045,51.3145,69725.0
2024-02-22 14:35:00,51.69,51.69,51.68,51.69,18926.0,51.3145,51.3145,51.3045,51.3145,18926.0
2024-02-22 14:40:00,51.68,51.69,51.67,51.69,24110.0,51.3045,51.3145,51.2946,51.3145,24110.0
2024-02-22 14:45:00,51.69,51.69,51.68,51.69,39741.0,51.3145,51.3145,51.3045,51.3145,39741.0
2024-02-22 14:50:00,51.69,51.69,51.68,51.69,16829.0,51.3145,51.3145,51.3045,51.3145,16829.0
2024-02-22 14:55:00,51.69,51.69,51.67,51.68,48177.0,51.3145,51.3145,51.2946,51.3045,48177.0
2024-02-22 15:00:00,51.68,51.69,51.67,51.69,29524.0,51.3045,51.3145,51.2946,51.3145,29524.0
2024-02-22 15:05:00,51.68,51.7,51.68,51.7,61232.0,51.3045,51.3244,51.3045,51.3244,61232.0
2024-02-22 15:10:00,51.7,51.7,51.69,51.69,25429.0,51.3244,51.3244,51.3145,51.3145,25429.0
2024-02-22 15:15:00,51.7,51.7,51.69,51.7,10491.0,51.3244,51.3244,51.3145,51.3244,10491.0
2024-02-22 15:20:00,51.7,51.71,51.69,51.71,12648.0,51.3244,51.3343,51.3145,51.3343,12648.0
2024-02-22 15:25:00,51.71,51.71,51.7,51.71,13914.0,51.3343,51.3343,51.3244,51.3343,13914.0
2024-02-22 15:30:00,51.7,51.71,51.7,51.71,11320.0,51.3244,51.3343,51.3244,51.3343,11320.0
2024-02-22 15:35:00,51.7,51.72,51.7,51.71,24858.0,51.3244,51.3442,51.3244,51.3343,24858.0
2024-02-22 15:40:00,51.72,51.73,51.71,51.73,61211.0,51.3442,51.3542,51.3343,51.3542,61211.0
2024-02-22 15:45:00,51.72,51.73,51.71,51.72,72079.0,51.3442,51.3542,51.3343,51.3442,72079.0
2024-02-22 15:50:00,51.72,51.72,51.7,51.7,177360.0,51.3442,51.3442,51.3244,51.3244,177360.0
2024-02-22 15:55:00,51.71,51.73,51.69,51.73,296017.0,51.3343,51.3542,51.3145,51.3542,296017.0
2024-02-23 09:30:00,51.83,51.83,51.74,51.77,51119.0,51.4534,51.4534,51.3641,51.3939,51119.0
2024-02-23 09:35:00,51.76,51.78,51.73,51.74,106599.0,51.3839,51.4038,51.3542,51.3641,106599.0
2024-02-23 09:40:00,51.74,51.74,51.72,51.74,67408.0,51.3641,51.3641,51.3442,51.3641,67408.0
2024-02-23 09:45:00,51.74,51.76,51.72,51.75,39168.0,51.3641,51.3839,51.3442,51.374,39168.0
2024-02-23 09:50:00,51.75,51.76,51.73,51.75,21269.0,51.374,51.3839,51.3542,51.374,21269.0
2024-02-23 09:55:00,51.75,51.75,51.71,51.72,44213.0,51.374,51.374,51.3343,51.3442,44213.0
2024-02-23 10:00:00,51.73,51.73,51.7,51.72,78024.0,51.3542,51.3542,51.3244,51.3442,78024.0
2024-02-23 10:05:00,51.72,51.74,51.72,51.74,38400.0,51.3442,51.3641,51.3442,51.3641,38400.0
2024-02-23 10:10:00,51.74,51.76,51.74,51.76,50105.0,51.3641,51.3839,51.3641,51.3839,50105.0
2024-02-23 10:15:00,51.76,51.76,51.75,51.76,47561.0,51.3839,51.3839,51.374,51.3839,47561.0
2024-02-23 10:20:00,51.76,51.76,51.74,51.75,66213.0,51.3839,51.3839,51.3641,51.374,66213.0
2024-02-23 10:25:00,51.76,51.78,51.75,51.77,103315.0,51.3839,51.4038,51.374,51.3939,103315.0
2024-02-23 10:30:00,51.77,51.78,51.75,51.76,29839.0,51.3939,51.4038,51.374,51.3839,29839.0
2024-02-23 10:35:00,51.76,51.77,51.75,51.77,13426.0,51.3839,51.3939,51.374,51.3939,13426.0
2024-02-23 10:40:00,51.77,51.78,51.74,51.75,24142.0,51.3939,51.4038,51.3641,51.374,24142.0
2024-02-23 10:45:00,51.75,51.76,51.73,51.76,25985.0,51.374,51.3839,51.3542,51.3839,25985.0
2024-02-23 10:50:00,51.76,51.76,51.74,51.74,30404.0,51.3839,51.3839,51.3641,51.3641,30404.0
2024-02-23 10:55:00,51.75,51.75,51.73,51.75,27182.0,51.374,51.374,51.3542,51.374,27182.0
2024-02-23 11:00:00,51.75,51.76,51.71,51.71,59240.0,51.374,51.3839,51.3343,51.3343,59240.0
2024-02-23 11:05:00,51.71,51.72,51.69,51.71,59273.0,51.3343,51.3442,51.3145,51.3343,59273.0
2024-02-23 11:10:00,51.71,51.72,51.68,51.7,110778.0,51.3343,51.3442,51.3045,51.3244,110778.0
2024-02-23 11:15:00,51.7,51.71,51.69,51.7,36766.0,51.3244,51.3343,51.3145,51.3244,36766.0
2024-02-23 11:20:00,51.7,51.72,51.7,51.71,17001.0,51.3244,51.3442,51.3244,51.3343,17001.0
2024-02-23 11:25:00,51.71,51.72,51.7,51.72,39529.0,51.3343,51.3442,51.3244,51.3442,39529.0
2024-02-23 11:30:00,51.72,51.74,51.71,51.74,30748.0,51.3442,51.3641,51.3343,51.3641,30748.0
2024-02-23 11:35:00,51.73,51.74,51.72,51.73,3856.0,51.3542,51.3641,51.3442,51.3542,3856.0
2024-02-23 11:40:00,51.73,51.74,51.72,51.73,5563.0,51.3542,51.3641,51.3442,51.3542,5563.0
2024-02-23 11:45:00,51.74,51.74,51.73,51.74,14369.0,51.3641,51.3641,51.3542,51.3641,14369.0
2024-02-23 11:50:00,51.74,51.75,51.73,51.75,52749.0,51.3641,51.374,51.3542,51.374,52749.0
2024-02-23 11:55:00,51.75,51.76,51.74,51.76,9924.0,51.374,51.3839,51.3641,51.3839,9924.0
2024-02-23 12:00:00,51.75,51.76,51.75,51.76,23723.0,51.374,51.3839,51.374,51.3839,23723.0
2024-02-23 12:05:00,51.76,51.78,51.76,51.77,16328.0,51.3839,51.4038,51.3839,51.3939,16328.0
2024-02-23 12:10:00,51.77,51.78,51.76,51.77,13868.0,51.3939,51.4038,51.3839,51.3939,13868.0
2024-02-23 12:15:00,51.77,51.78,51.76,51.77,22981.0,51.3939,51.4038,51.3839,51.3939,22981.0
2024-02-23 12:20:00,51.77,51.77,51.76,51.77,5634.0,51.3939,51.3939,51.3839,51.3939,5634.0
2024-02-23 12:25:00,51.76,51.76,51.74,51.75,63358.0,51.3839,51.3839,51.3641,51.374,63358.0
2024-02-23 12:30:00,51.75,51.76,51.73,51.75,20876.0,51.374,51.3839,51.3542,51.374,20876.0
2024-02-23 12:35:00,51.76,51.77,51.74,51.77,18812.0,51.3839,51.3939,51.3641,51.3939,18812.0
2024-02-23 12:40:00,51.76,51.76,51.75,51.75,4826.0,51.3839,51.3839,51.374,51.374,4826.0
2024-02-23 12:45:00,51.76,51.77,51.75,51.77,16457.0,51.3839,51.3939,51.374,51.3939,16457.0
2024-02-23 12:50:00,51.76,51.77,51.75,51.76,6905.0,51.3839,51.3939,51.374,51.3839,6905.0
2024-02-23 12:55:00,51.76,51.76,51.75,51.76,5701.0,51.3839,51.3839,51.374,51.3839,5701.0
2024-02-23 13:00:00,51.76,51.76,51.75,51.75,3085.0,51.3839,51.3839,51.374,51.374,3085.0
2024-02-23 13:05:00,51.76,51.76,51.74,51.75,22499.0,51.3839,51.3839,51.3641,51.374,22499.0
2024-02-23 13:10:00,51.75,51.77,51.75,51.77,89434.0,51.374,51.3939,51.374,51.3939,89434.0
2024-02-23 13:15:00,51.77,51.78,51.76,51.77,76723.0,51.3939,51.4038,51.3839,51.3939,76723.0
2024-02-23 13:20:00,51.77,51.78,51.74,51.75,122564.0,51.3939,51.4038,51.3641,51.374,122564.0
2024-02-23 13:25:00,51.75,51.77,51.74,51.77,25615.0,51.374,51.3939,51.3641,51.3939,25615.0
2024-02-23 13:30:00,51.76,51.78,51.76,51.78,15423.0,51.3839,51.4038,51.3839,51.4038,15423.0
2024-02-23 13:35:00,51.78,51.78,51.77,51.78,7919.0,51.4038,51.4038,51.3939,51.4038,7919.0
2024-02-23 13:40:00,51.78,51.78,51.77,51.78,9958.0,51.4038,51.4038,51.3939,51.4038,9958.0
2024-02-23 13:45:00,51.77,51.78,51.77,51.78,3662.0,51.3939,51.4038,51.3939,51.4038,3662.0
2024-02-23 13:50:00,51.78,51.78,51.76,51.77,4709.0,51.4038,51.4038,51.3839,51.3939,4709.0
2024-02-23 13:55:00,51.76,51.77,51.75,51.76,11182.0,51.3839,51.3939,51.374,51.3839,11182.0
2024-02-23 14:00:00,51.77,51.78,51.76,51.78,15508.0,51.3939,51.4038,51.3839,51.4038,15508.0
2024-02-23 14:05:00,51.78,51.8,51.77,51.78,22372.0,51.4038,51.4237,51.3939,51.4038,22372.0
2024-02-23 14:10:00,51.78,51.79,51.77,51.78,6929.0,51.4038,51.4137,51.3939,51.4038,6929.0
2024-02-23 14:15:00,51.78,51.78,51.77,51.78,4705.0,51.4038,51.4038,51.3939,51.4038,4705.0
2024-02-23 14:20:00,51.78,51.78,51.76,51.77,21189.0,51.4038,51.4038,51.3839,51.3939,21189.0
2024-02-23 14:25:00,51.77,51.78,51.76,51.78,45634.0,51.3939,51.4038,51.3839,51.4038,45634.0
2024-02-23 14:30:00,51.77,51.78,51.76,51.78,22033.0,51.3939,51.4038,51.3839,51.4038,22033.0
2024-02-23 14:35:00,51.78,51.79,51.77,51.78,40299.0,51.4038,51.4137,51.3939,51.4038,40299.0
2024-02-23 14:40:00,51.78,51.78,51.77,51.78,5146.0,51.4038,51.4038,51.3939,51.4038,5146.0
2024-02-23 14:45:00,51.78,51.78,51.77,51.78,8396.0,51.4038,51.4038,51.3939,51.4038,8396.0
2024-02-23 14:50:00,51.78,51.8,51.77,51.8,34518.0,51.4038,51.4237,51.3939,51.4237,34518.0
2024-02-23 14:55:00,51.8,51.8,51.78,51.79,13813.0,51.4237,51.4237,51.4038,51.4137,13813.0
2024-02-23 15:00:00,51.79,51.8,51.78,51.8,11172.0,51.4137,51.4237,51.4038,51.4237,11172.0
2024-02-23 15:05:00,51.79,51.8,51.77,51.79,56452.0,51.4137,51.4237,51.3939,51.4137,56452.0
2024-02-23 15:10:00,51.78,51.79,51.77,51.78,23131.0,51.4038,51.4137,51.3939,51.4038,23131.0
2024-02-23 15:15:00,51.78,51.8,51.77,51.79,32727.0,51.4038,51.4237,51.3939,51.4137,32727.0
2024-02-23 15:20:00,51.8,51.8,51.78,51.79,7914.0,51.4237,51.4237,51.4038,51.4137,7914.0
2024-02-23 15:25:00,51.79,51.8,51.78,51.78,22354.0,51.4137,51.4237,51.4038,51.4038,22354.0
2024-02-23 15:30:00,51.78,51.79,51.77,51.79,19341.0,51.4038,51.4137,51.3939,51.4137,19341.0
2024-02-23 15:35:00,51.79,51.81,51.78,51.79,24311.0,51.4137,51.4336,51.4038,51.4137,24311.0
2024-02-23 15:40:00,51.8,51.8,51.79,51.8,6610.0,51.4237,51.4237,51.4137,51.4237,6610.0
2024-02-23 15:45:00,51.8,51.82,51.78,51.82,46898.0,51.4237,51.4435,51.4038,51.4435,46898.0
2024-02-23 15:50:00,51.82,51.83,51.8,51.8,74094.0,51.4435,51.4534,51.4237,51.4237,74094.0
2024-02-23 15:55:00,51.8,51.81,51.79,51.81,259842.0,51.4237,51.4336,51.4137,51.4336,259842.0
2024-02-26 09:30:00,51.58,51.61,51.51,51.56,160136.0,51.2053,51.235,51.1358,51.1854,160136.0
2024-02-26 09:35:00,51.55,51.56,51.53,51.53,73369.0,51.1755,51.1854,51.1556,51.1556,73369.0
2024-02-26 09:40:00,51.54,51.56,51.53,51.55,43255.0,51.1655,51.1854,51.1556,51.1755,43255.0
2024-02-26 09:45:00,51.55,51.57,51.54,51.56,26441.0,51.1755,51.1953,51.1655,51.1854,26441.0
2024-02-26 09:50:00,51.57,51.58,51.56,51.58,13658.0,51.1953,51.2053,51.1854,51.2053,13658.0
2024-02-26 09:55:00,51.57,51.58,51.56,51.56,53977.0,51.1953,51.2053,51.1854,51.1854,53977.0
2024-02-26 10:00:00,51.56,51.57,51.55,51.56,72022.0,51.1854,51.1953,51.1755,51.1854,72022.0
2024-02-26 10:05:00,51.56,51.57,51.53,51.53,19268.0,51.1854,51.1953,51.1556,51.1556,19268.0
2024-02-26 10:10:00,51.54,51.54,51.52,51.53,29839.0,51.1655,51.1655,51.1457,51.1556,29839.0
2024-02-26 10:15:00,51.53,51.53,51.5,51.52,92815.0,51.1556,51.1556,51.1258,51.1457,92815.0
2024-02-26 10:20:00,51.52,51.54,51.51,51.54,27775.0,51.1457,51.1655,51.1358,51.1655,27775.0
2024-02-26 10:25:00,51.54,51.55,51.53,51.55,17817.0,51.1655,51.1755,51.1556,51.1755,17817.0
2024-02-26 10:30:00,51.55,51.59,51.54,51.59,99220.0,51.1755,51.2152,51.1655,51.2152,99220.0
2024-02-26 10:35:00,51.58,51.59,51.57,51.58,14700.0,51.2053,51.2152,51.1953,51.2053,14700.0
2024-02-26 10:40:00,51.58,51.58,51.56,51.56,29174.0,51.2053,51.2053,51.1854,51.1854,29174.0
2024-02-26 10:45:00,51.57,51.57,51.56,51.56,13287.0,51.1953,51.1953,51.1854,51.1854,13287.0
2024-02-26 10:50:00,51.56,51.58,51.56,51.57,28404.0,51.1854,51.2053,51.1854,51.1953,28404.0
2024-02-26 10:55:00,51.58,51.58,51.56,51.57,19706.0,51.2053,51.2053,51.1854,51.1953,19706.0
2024-02-26 11:00:00,51.57,51.57,51.55,51.55,29580.0,51.1953,51.1953,51.1755,51.1755,29580.0
2024-02-26 11:05:00,51.55,51.56,51.51,51.52,87416.0,51.1755,51.1854,51.1358,51.1457,87416.0
2024-02-26 11:10:00,51.52,51.53,51.51,51.51,28645.0,51.1457,51.1556,51.1358,51.1358,28645.0
2024-02-26 11:15:00,51.52,51.54,51.51,51.53,27806.0,51.1457,51.1655,51.1358,51.1556,27806.0
2024-02-26 11:20:00,51.54,51.55,51.53,51.54,20982.0,51.1655,51.1755,51.1556,51.1655,20982.0
2024-02-26 11:25:00,51.53,51.54,51.52,51.54,51895.0,51.1556,51.1655,51.1457,51.1655,51895.0
2024-02-26 11:30:00,51.54,51.55,51.53,51.55,18946.0,51.1655,51.1755,51.1556,51.1755,18946.0
2024-02-26 11:35:00,51.55,51.55,51.54,51.55,24684.0,51.1755,51.1755,51.1655,51.1755,24684.0
2024-02-26 11:40:00,51.55,51.55,51.52,51.53,30861.0,51.1755,51.1755,51.1457,51.1556,30861.0
2024-02-26 11:45:00,51.53,51.53,51.52,51.53,24331.0,51.1556,51.1556,51.1457,51.1556,24331.0
2024-02-26 11:50:00,51.53,51.54,51.52,51.54,54802.0,51.1556,51.1655,51.1457,51.1655,54802.0
2024-02-26 11:55:00,51.54,51.58,51.53,51.56,48657.0,51.1655,51.2053,51.1556,51.1854,48657.0
2024-02-26 12:00:00,51.55,51.56,51.54,51.55,12758.0,51.1755,51.1854,51.1655,51.1755,12758.0
2024-02-26 12:05:00,51.55,51.55,51.54,51.54,5981.0,51.1755,51.1755,51.1655,51.1655,5981.0
2024-02-26 12:10:00,51.54,51.55,51.54,51.55,11032.0,51.1655,51.1755,51.1655,51.1755,11032.0
2024-02-26 12:15:00,51.55,51.56,51.55,51.55,10452.0,51.1755,51.1854,51.1755,51.1755,10452.0
2024-02-26 12:20:00,51.55,51.57,51.55,51.57,11270.0,51.1755,51.1953,51.1755,51.1953,11270.0
2024-02-26 12:25:00,51.57,51.58,51.56,51.57,5637.0,51.1953,51.2053,51.1854,51.1953,5637.0
2024-02-26 12:30:00,51.58,51.58,51.56,51.56,14620.0,51.2053,51.2053,51.1854,51.1854,14620.0
2024-02-26 12:35:00,51.56,51.58,51.56,51.57,12822.0,51.1854,51.2053,51.1854,51.1953,12822.0
2024-02-26 12:40:00,51.57,51.57,51.56,51.56,2637.0,51.1953,51.1953,51.1854,51.1854,2637.0
2024-02-26 12:45:00,51.56,51.57,51.56,51.57,8782.0,51.1854,51.1953,51.1854,51.1953,8782.0
2024-02-26 12:50:00,51.56,51.58,51.56,51.58,7931.0,51.1854,51.2053,51.1854,51.2053,7931.0
2024-02-26 12:55:00,51.58,51.59,51.57,51.58,18398.0,51.2053,51.2152,51.1953,51.2053,18398.0
2024-02-26 13:00:00,51.59,51.59,51.57,51.58,21099.0,51.2152,51.2152,51.1953,51.2053,21099.0
2024-02-26 13:05:00,51.58,51.59,51.56,51.57,14739.0,51.2053,51.2152,51.1854,51.1953,14739.0
2024-02-26 13:10:00,51.57,51.58,51.56,51.58,10383.0,51.1953,51.2053,51.1854,51.2053,10383.0
2024-02-26 13:15:00,51.57,51.58,51.56,51.56,13406.0,51.1953,51.2053,51.1854,51.1854,13406.0
2024-02-26 13:20:00,51.56,51.57,51.55,51.57,10717.0,51.1854,51.1953,51.1755,51.1953,10717.0
2024-02-26 13:25:00,51.57,51.57,51.55,51.55,6813.0,51.1953,51.1953,51.1755,51.1755,6813.0
2024-02-26 13:30:00,51.55,51.56,51.54,51.54,9630.0,51.1755,51.1854,51.1655,51.1655,9630.0
2024-02-26 13:35:00,51.54,51.54,51.53,51.54,4273.0,51.1655,51.1655,51.1556,51.1655,4273.0
2024-02-26 13:40:00,51.54,51.55,51.53,51.55,19308.0,51.1655,51.1755,51.1556,51.1755,19308.0
2024-02-26 13:45:00,51.55,51.56,51.54,51.55,12287.0,51.1755,51.1854,51.1655,51.1755,12287.0
2024-02-26 13:50:00,51.55,51.56,51.54,51.54,10368.0,51.1755,51.1854,51.1655,51.1655,10368.0
2024-02-26 13:55:00,51.55,51.57,51.54,51.57,22389.0,51.1755,51.1953,51.1655,51.1953,22389.0
2024-02-26 14:00:00,51.56,51.57,51.55,51.55,20508.0,51.1854,51.1953,51.1755,51.1755,20508.0
2024-02-26 14:05:00,51.56,51.57,51.56,51.57,12974.0,51.1854,51.1953,51.1854,51.1953,12974.0
2024-02-26 14:10:00,51.56,51.57,51.55,51.55,9756.0,51.1854,51.1953,51.1755,51.1755,9756.0
2024-02-26 14:15:00,51.55,51.58,51.55,51.58,16794.0,51.1755,51.2053,51.1755,51.2053,16794.0
2024-02-26 14:20:00,51.58,51.59,51.57,51.59,12804.0,51.2053,51.2152,51.1953,51.2152,12804.0
2024-02-26 14:25:00,51.58,51.59,51.58,51.59,13971.0,51.2053,51.2152,51.2053,51.2152,13971.0
2024-02-26 14:30:00,51.59,51.59,51.58,51.59,13282.0,51.2152,51.2152,51.2053,51.2152,13282.0
2024-02-26 14:35:00,51.58,51.59,51.57,51.58,19692.0,51.2053,51.2152,51.1953,51.2053,19692.0
2024-02-26 14:40:00,51.58,51.58,51.57,51.58,2855.0,51.2053,51.2053,51.1953,51.2053,2855.0
2024-02-26 14:45:00,51.57,51.58,51.57,51.58,7638.0,51.1953,51.2053,51.1953,51.2053,7638.0
2024-02-26 14:50:00,51.58,51.58,51.57,51.58,24925.0,51.2053,51.2053,51.1953,51.2053,24925.0
2024-02-26 14:55:00,51.58,51.58,51.57,51.58,18342.0,51.2053,51.2053,51.1953,51.2053,18342.0
2024-02-26 15:00:00,51.58,51.58,51.57,51.57,28420.0,51.2053,51.2053,51.1953,51.1953,28420.0
2024-02-26 15:05:00,51.58,51.58,51.57,51.58,20319.0,51.2053,51.2053,51.1953,51.2053,20319.0
2024-02-26 15:10:00,51.58,51.59,51.57,51.59,43374.0,51.2053,51.2152,51.1953,51.2152,43374.0
2024-02-26 15:15:00,51.59,51.59,51.57,51.57,21288.0,51.2152,51.2152,51.1953,51.1953,21288.0
2024-02-26 15:20:00,51.57,51.58,51.57,51.58,12901.0,51.1953,51.2053,51.1953,51.2053,12901.0
2024-02-26 15:25:00,51.58,51.59,51.57,51.59,25602.0,51.2053,51.2152,51.1953,51.2152,25602.0
2024-02-26 15:30:00,51.59,51.59,51.57,51.58,23557.0,51.2152,51.2152,51.1953,51.2053,23557.0
2024-02-26 15:35:00,51.58,51.58,51.57,51.58,12372.0,51.2053,51.2053,51.1953,51.2053,12372.0
2024-02-26 15:40:00,51.58,51.58,51.57,51.58,31272.0,51.2053,51.2053,51.1953,51.2053,31272.0
2024-02-26 15:45:00,51.58,51.59,51.56,51.59,167625.0,51.2053,51.2152,51.1854,51.2152,167625.0
2024-02-26 15:50:00,51.59,51.59,51.57,51.58,89678.0,51.2152,51.2152,51.1953,51.2053,89678.0
2024-02-26 15:55:00,51.58,51.58,51.54,51.55,208740.0,51.2053,51.2053,51.1655,51.1755,208740.0
2024-02-27 09:30:00,51.65,51.65,51.52,51.53,92683.0,51.2747,51.2747,51.1457,51.1556,92683.0
2024-02-27 09:35:00,51.53,51.54,51.52,51.53,32643.0,51.1556,51.1655,51.1457,51.1556,32643.0
2024-02-27 09:40:00,51.54,51.54,51.52,51.52,21846.0,51.1655,51.1655,51.1457,51.1457,21846.0
2024-02-27 09:45:00,51.52,51.53,51.51,51.53,44235.0,51.1457,51.1556,51.1358,51.1556,44235.0
2024-02-27 09:50:00,51.53,51.55,51.52,51.55,32223.0,51.1556,51.1755,51.1457,51.1755,32223.0
2024-02-27 09:55:00,51.54,51.56,51.54,51.55,21880.0,51.1655,51.1854,51.1655,51.1755,21880.0
2024-02-27 10:00:00,51.55,51.58,51.55,51.55,44095.0,51.1755,51.2053,51.1755,51.1755,44095.0
2024-02-27 10:05:00,51.55,51.56,51.53,51.55,33003.0,51.1755,51.1854,51.1556,51.1755,33003.0
2024-02-27 10:10:00,51.55,51.56,51.54,51.55,57339.0,51.1755,51.1854,51.1655,51.1755,57339.0
2024-02-27 10:15:00,51.55,51.55,51.53,51.55,122374.0,51.1755,51.1755,51.1556,51.1755,122374.0
2024-02-27 10:20:00,51.54,51.55,51.52,51.53,44446.0,51.1655,51.1755,51.1457,51.1556,44446.0
2024-02-27 10:25:00,51.53,51.55,51.53,51.55,43748.0,51.1556,51.1755,51.1556,51.1755,43748.0
2024-02-27 10:30:00,51.55,51.57,51.54,51.57,31932.0,51.1755,51.1953,51.1655,51.1953,31932.0
2024-02-27 10:35:00,51.57,51.57,51.55,51.55,39342.0,51.1953,51.1953,51.1755,51.1755,39342.0
2024-02-27 10:40:00,51.55,51.56,51.53,51.54,38260.0,51.1755,51.1854,51.1556,51.1655,38260.0
2024-02-27 10:45:00,51.53,51.56,51.53,51.55,39935.0,51.1556,51.1854,51.1556,51.1755,39935.0
2024-02-27 10:50:00,51.55,51.57,51.55,51.57,94845.0,51.1755,51.1953,51.1755,51.1953,94845.0
2024-02-27 10:55:00,51.57,51.58,51.56,51.57,88253.0,51.1953,51.2053,51.1854,51.1953,88253.0
2024-02-27 11:00:00,51.57,51.57,51.55,51.55,47499.0,51.1953,51.1953,51.1755,51.1755,47499.0
2024-02-27 11:05:00,51.55,51.56,51.54,51.54,73072.0,51.1755,51.1854,51.1655,51.1655,73072.0
2024-02-27 11:10:00,51.54,51.55,51.53,51.55,48217.0,51.1655,51.1755,51.1556,51.1755,48217.0
2024-02-27 11:15:00,51.54,51.55,51.53,51.54,54091.0,51.1655,51.1755,51.1556,51.1655,54091.0
2024-02-27 11:20:00,51.54,51.55,51.53,51.54,62400.0,51.1655,51.1755,51.1556,51.1655,62400.0
2024-02-27 11:25:00,51.53,51.56,51.53,51.55,38564.0,51.1556,51.1854,51.1556,51.1755,38564.0
2024-02-27 11:30:00,51.55,51.56,51.54,51.55,35259.0,51.1755,51.1854,51.1655,51.1755,35259.0
2024-02-27 11:35:00,51.55,51.55,51.53,51.55,48062.0,51.1755,51.1755,51.1556,51.1755,48062.0
2024-02-27 11:40:00,51.55,51.55,51.54,51.55,62103.0,51.1755,51.1755,51.1655,51.1755,62103.0
2024-02-27 11:45:00,51.55,51.55,51.54,51.55,36537.0,51.1755,51.1755,51.1655,51.1755,36537.0
2024-02-27 11:50:00,51.55,51.55,51.54,51.54,78074.0,51.1755,51.1755,51.1655,51.1655,78074.0
2024-02-27 11:55:00,51.54,51.54,51.53,51.54,14345.0,51.1655,51.1655,51.1556,51.1655,14345.0
2024-02-27 12:00:00,51.54,51.56,51.54,51.56,46749.0,51.1655,51.1854,51.1655,51.1854,46749.0
2024-02-27 12:05:00,51.55,51.57,51.55,51.57,19008.0,51.1755,51.1953,51.1755,51.1953,19008.0
2024-02-27 12:10:00,51.57,51.58,51.56,51.56,39075.0,51.1953,51.2053,51.1854,51.1854,39075.0
2024-02-27 12:15:00,51.56,51.56,51.54,51.55,30545.0,51.1854,51.1854,51.1655,51.1755,30545.0
2024-02-27 12:20:00,51.55,51.56,51.54,51.56,24504.0,51.1755,51.1854,51.1655,51.1854,24504.0
2024-02-27 12:25:00,51.55,51.58,51.55,51.57,29693.0,51.1755,51.2053,51.1755,51.1953,29693.0
2024-02-27 12:30:00,51.58,51.58,51.57,51.58,20697.0,51.2053,51.2053,51.1953,51.2053,20697.0
2024-02-27 12:35:00,51.58,51.58,51.57,51.58,18958.0,51.2053,51.2053,51.1953,51.2053,18958.0
2024-02-27 12:40:00,51.57,51.58,51.56,51.58,32903.0,51.1953,51.2053,51.1854,51.2053,32903.0
2024-02-27 12:45:00,51.58,51.59,51.57,51.59,23397.0,51.2053,51.2152,51.1953,51.2152,23397.0
2024-02-27 12:50:00,51.59,51.59,51.57,51.57,43902.0,51.2152,51.2152,51.1953,51.1953,43902.0
2024-02-27 12:55:00,51.58,51.58,51.56,51.57,26910.0,51.2053,51.2053,51.1854,51.1953,26910.0
2024-02-27 13:00:00,51.57,51.6,51.55,51.6,45376.0,51.1953,51.2251,51.1755,51.2251,45376.0
2024-02-27 13:05:00,51.6,51.6,51.58,51.59,36079.0,51.2251,51.2251,51.2053,51.2152,36079.0
2024-02-27 13:10:00,51.59,51.61,51.58,51.6,34190.0,51.2152,51.235,51.2053,51.2251,34190.0
2024-02-27 13:15:00,51.59,51.6,51.58,51.58,34855.0,51.2152,51.2251,51.2053,51.2053,34855.0
2024-02-27 13:20:00,51.58,51.6,51.57,51.6,26468.0,51.2053,51.2251,51.1953,51.2251,26468.0
2024-02-27 13:25:00,51.59,51.6,51.56,51.56,36619.0,51.2152,51.2251,51.1854,51.1854,36619.0
2024-02-27 13:30:00,51.57,51.58,51.56,51.58,20601.0,51.1953,51.2053,51.1854,51.2053,20601.0
2024-02-27 13:35:00,51.58,51.59,51.57,51.57,46527.0,51.2053,51.2152,51.1953,51.1953,46527.0
2024-02-27 13:40:00,51.58,51.58,51.57,51.58,20594.0,51.2053,51.2053,51.1953,51.2053,20594.0
2024-02-27 13:45:00,51.58,51.6,51.57,51.58,146831.0,51.2053,51.2251,51.1953,51.2053,146831.0
2024-02-27 13:50:00,51.59,51.59,51.57,51.58,45211.0,51.2152,51.2152,51.1953,51.2053,45211.0
2024-02-27 13:55:00,51.58,51.59,51.57,51.58,33808.0,51.2053,51.2152,51.1953,51.2053,33808.0
2024-02-27 14:00:00,51.58,51.59,51.57,51.59,23072.0,51.2053,51.2152,51.1953,51.2152,23072.0
2024-02-27 14:05:00,51.59,51.61,51.58,51.59,241995.0,51.2152,51.235,51.2053,51.2152,241995.0
2024-02-27 14:10:00,51.59,51.59,51.58,51.59,31742.0,51.2152,51.2152,51.2053,51.2152,31742.0
2024-02-27 14:15:00,51.59,51.61,51.58,51.61,47428.0,51.2152,51.235,51.2053,51.235,47428.0
2024-02-27 14:20:00,51.61,51.61,51.59,51.6,66173.0,51.235,51.235,51.2152,51.2251,66173.0
2024-02-27 14:25:00,51.6,51.6,51.58,51.6,93441.0,51.2251,51.2251,51.2053,51.2251,93441.0
2024-02-27 14:30:00,51.6,51.61,51.59,51.61,37361.0,51.2251,51.235,51.2152,51.235,37361.0
2024-02-27 14:35:00,51.6,51.61,51.6,51.61,58329.0,51.2251,51.235,51.2251,51.235,58329.0
2024-02-27 14:40:00,51.6,51.6,51.58,51.59,16352.0,51.2251,51.2251,51.2053,51.2152,16352.0
2024-02-27 14:45:00,51.59,51.59,51.57,51.57,43757.0,51.2152,51.2152,51.1953,51.1953,43757.0
2024-02-27 14:50:00,51.58,51.6,51.57,51.6,47151.0,51.2053,51.2251,51.1953,51.2251,47151.0
2024-02-27 14:55:00,51.6,51.61,51.59,51.61,32787.0,51.2251,51.235,51.2152,51.235,32787.0
2024-02-27 15:00:00,51.61,51.61,51.59,51.59,32461.0,51.235,51.235,51.2152,51.2152,32461.0
2024-02-27 15:05:00,51.6,51.6,51.59,51.6,98159.0,51.2251,51.2251,51.2152,51.2251,98159.0
2024-02-27 15:10:00,51.6,51.61,51.59,51.6,51105.0,51.2251,51.235,51.2152,51.2251,51105.0
2024-02-27 15:15:00,51.6,51.62,51.59,51.6,115046.0,51.2251,51.245,51.2152,51.2251,115046.0
2024-02-27 15:20:00,51.6,51.61,51.6,51.6,47288.0,51.2251,51.235,51.2251,51.2251,47288.0
2024-02-27 15:25:00,51.61,51.62,51.6,51.62,33584.0,51.235,51.245,51.2251,51.245,33584.0
2024-02-27 15:30:00,51.62,51.63,51.61,51.63,44607.0,51.245,51.2549,51.235,51.2549,44607.0
2024-02-27 15:35:00,51.62,51.64,51.61,51.64,39514.0,51.245,51.2648,51.235,51.2648,39514.0
2024-02-27 15:40:00,51.64,51.64,51.62,51.64,46776.0,51.2648,51.2648,51.245,51.2648,46776.0
2024-02-27 15:45:00,51.64,51.64,51.62,51.63,60972.0,51.2648,51.2648,51.245,51.2549,60972.0
2024-02-27 15:50:00,51.63,51.63,51.62,51.63,81710.0,51.2549,51.2549,51.245,51.2549,81710.0
2024-02-27 15:55:00,51.63,51.63,51.61,51.62,272379.0,51.2549,51.2549,51.235,51.245,272379.0
2024-02-28 09:30:00,51.09,51.11,50.91,50.94,274547.0,50.7188,50.7387,50.5401,50.5699,274547.0
2024-02-28 09:35:00,50.94,50.95,50.91,50.93,105875.0,50.5699,50.5798,50.5401,50.56,105875.0
2024-02-28 09:40:00,50.93,50.95,50.91,50.92,194675.0,50.56,50.5798,50.5401,50.55,194675.0
2024-02-28 09:45:00,50.93,50.93,50.89,50.9,153102.0,50.56,50.56,50.5203,50.5302,153102.0
2024-02-28 09:50:00,50.9,50.9,50.86,50.86,110904.0,50.5302,50.5302,50.4905,50.4905,110904.0
2024-02-28 09:55:00,50.87,50.87,50.81,50.83,310702.0,50.5004,50.5004,50.4408,50.4607,310702.0
2024-02-28 10:00:00,50.83,50.85,50.82,50.84,76094.0,50.4607,50.4806,50.4508,50.4706,76094.0
2024-02-28 10:05:00,50.84,50.86,50.84,50.86,49923.0,50.4706,50.4905,50.4706,50.4905,49923.0
2024-02-28 10:10:00,50.86,50.88,50.85,50.87,82105.0,50.4905,50.5103,50.4806,50.5004,82105.0
2024-02-28 10:15:00,50.88,50.89,50.87,50.88,104241.0,50.5103,50.5203,50.5004,50.5103,104241.0
2024-02-28 10:20:00,50.88,50.89,50.87,50.88,63988.0,50.5103,50.5203,50.5004,50.5103,63988.0
2024-02-28 10:25:00,50.89,50.89,50.88,50.88,27684.0,50.5203,50.5203,50.5103,50.5103,27684.0
2024-02-28 10:30:00,50.89,50.94,50.88,50.92,544558.0,50.5203,50.5699,50.5103,50.55,544558.0
2024-02-28 10:35:00,50.92,50.94,50.91,50.91,38755.0,50.55,50.5699,50.5401,50.5401,38755.0
2024-02-28 10:40:00,50.91,50.94,50.91,50.94,69314.0,50.5401,50.5699,50.5401,50.5699,69314.0
2024-02-28 10:45:00,50.94,50.95,50.93,50.95,49989.0,50.5699,50.5798,50.56,50.5798,49989.0
2024-02-28 10:50:00,50.95,50.95,50.93,50.94,32492.0,50.5798,50.5798,50.56,50.5699,32492.0
2024-02-28 10:55:00,50.95,50.95,50.93,50.94,58562.0,50.5798,50.5798,50.56,50.5699,58562.0
2024-02-28 11:00:00,50.94,50.96,50.94,50.96,31253.0,50.5699,50.5898,50.5699,50.5898,31253.0
2024-02-28 11:05:00,50.96,50.97,50.95,50.96,32512.0,50.5898,50.5997,50.5798,50.5898,32512.0
2024-02-28 11:10:00,50.96,50.97,50.95,50.96,99552.0,50.5898,50.5997,50.5798,50.5898,99552.0
2024-02-28 11:15:00,50.96,50.97,50.95,50.96,53143.0,50.5898,50.5997,50.5798,50.5898,53143.0
2024-02-28 11:20:00,50.97,50.98,50.95,50.97,121543.0,50.5997,50.6096,50.5798,50.5997,121543.0
2024-02-28 11:25:00,50.97,50.99,50.95,50.98,67010.0,50.5997,50.6195,50.5798,50.6096,67010.0
2024-02-28 11:30:00,50.98,50.99,50.98,50.99,16626.0,50.6096,50.6195,50.6096,50.6195,16626.0
2024-02-28 11:35:00,50.98,51.02,50.98,51.02,76687.0,50.6096,50.6493,50.6096,50.6493,76687.0
2024-02-28 11:40:00,51.02,51.03,51.01,51.03,52261.0,50.6493,50.6592,50.6394,50.6592,52261.0
2024-02-28 11:45:00,51.03,51.04,51.02,51.03,65056.0,50.6592,50.6692,50.6493,50.6592,65056.0
2024-02-28 11:50:00,51.03,51.04,51.02,51.04,40869.0,50.6592,50.6692,50.6493,50.6692,40869.0
2024-02-28 11:55:00,51.04,51.07,51.03,51.07,44052.0,50.6692,50.699,50.6592,50.699,44052.0
2024-02-28 12:00:00,51.07,51.07,51.04,51.05,68916.0,50.699,50.699,50.6692,50.6791,68916.0
2024-02-28 12:05:00,51.06,51.07,51.05,51.05,28312.0,50.689,50.699,50.6791,50.6791,28312.0
2024-02-28 12:10:00,51.05,51.05,51.04,51.05,18520.0,50.6791,50.6791,50.6692,50.6791,18520.0
2024-02-28 12:15:00,51.05,51.05,51.04,51.05,71115.0,50.6791,50.6791,50.6692,50.6791,71115.0
2024-02-28 12:20:00,51.04,51.05,51.03,51.04,30161.0,50.6692,50.6791,50.6592,50.6692,30161.0
2024-02-28 12:25:00,51.04,51.04,51.03,51.04,12553.0,50.6692,50.6692,50.6592,50.6692,12553.0
2024-02-28 12:30:00,51.03,51.04,51.01,51.02,35155.0,50.6592,50.6692,50.6394,50.6493,35155.0
2024-02-28 12:35:00,51.03,51.03,51.01,51.02,11673.0,50.6592,50.6592,50.6394,50.6493,11673.0
2024-02-28 12:40:00,51.02,51.04,51.01,51.03,39650.0,50.6493,50.6692,50.6394,50.6592,39650.0
2024-02-28 12:45:00,51.03,51.04,51.02,51.02,28223.0,50.6592,50.6692,50.6493,50.6493,28223.0
2024-02-28 12:50:00,51.03,51.03,51.01,51.03,44454.0,50.6592,50.6592,50.6394,50.6592,44454.0
2024-02-28 12:55:00,51.03,51.03,51.02,51.03,20325.0,50.6592,50.6592,50.6493,50.6592,20325.0
2024-02-28 13:00:00,51.03,51.03,51.01,51.02,22933.0,50.6592,50.6592,50.6394,50.6493,22933.0
2024-02-28 13:05:00,51.02,51.02,51.0,51.01,26698.0,50.6493,50.6493,50.6295,50.6394,26698.0
2024-02-28 13:10:00,51.0,51.03,51.0,51.03,38661.0,50.6295,50.6592,50.6295,50.6592,38661.0
2024-02-28 13:15:00,51.03,51.04,51.02,51.04,146769.0,50.6592,50.6692,50.6493,50.6692,146769.0
2024-02-28 13:20:00,51.04,51.05,51.03,51.05,19183.0,50.6692,50.6791,50.6592,50.6791,19183.0
2024-02-28 13:25:00,51.05,51.05,51.04,51.05,37642.0,50.6791,50.6791,50.6692,50.6791,37642.0
2024-02-28 13:30:00,51.05,51.06,51.05,51.05,157018.0,50.6791,50.689,50.6791,50.6791,157018.0
2024-02-28 13:35:00,51.06,51.07,51.05,51.07,41614.0,50.689,50.699,50.6791,50.699,41614.0
2024-02-28 13:40:00,51.07,51.07,51.06,51.07,105935.0,50.699,50.699,50.689,50.699,105935.0
2024-02-28 13:45:00,51.07,51.07,51.05,51.05,33860.0,50.699,50.699,50.6791,50.6791,33860.0
2024-02-28 13:50:00,51.05,51.06,51.05,51.05,15911.0,50.6791,50.689,50.6791,50.6791,15911.0
2024-02-28 13:55:00,51.05,51.06,51.05,51.05,17810.0,50.6791,50.689,50.6791,50.6791,17810.0
2024-02-28 14:00:00,51.05,51.06,51.05,51.05,21043.0,50.6791,50.689,50.6791,50.6791,21043.0
2024-02-28 14:05:00,51.05,51.06,51.05,51.05,14425.0,50.6791,50.689,50.6791,50.6791,14425.0
2024-02-28 14:10:00,51.05,51.06,51.01,51.02,84097.0,50.6791,50.689,50.6394,50.6493,84097.0
2024-02-28 14:15:00,51.02,51.04,51.01,51.04,59686.0,50.6493,50.6692,50.6394,50.6692,59686.0
2024-02-28 14:20:00,51.04,51.04,51.03,51.04,24332.0,50.6692,50.6692,50.6592,50.6692,24332.0
2024-02-28 14:25:00,51.04,51.04,51.01,51.02,45340.0,50.6692,50.6692,50.6394,50.6493,45340.0
2024-02-28 14:30:00,51.01,51.02,51.0,51.02,18425.0,50.6394,50.6493,50.6295,50.6493,18425.0
2024-02-28 14:35:00,51.02,51.02,51.01,51.02,13451.0,50.6493,50.6493,50.6394,50.6493,13451.0
2024-02-28 14:40:00,51.02,51.02,51.01,51.02,17665.0,50.6493,50.6493,50.6394,50.6493,17665.0
2024-02-28 14:45:00,51.02,51.02,51.01,51.02,34061.0,50.6493,50.6493,50.6394,50.6493,34061.0
2024-02-28 14:50:00,51.02,51.02,50.99,51.01,76838.0,50.6493,50.6493,50.6195,50.6394,76838.0
2024-02-28 14:55:00,51.01,51.04,51.01,51.04,21446.0,50.6394,50.6692,50.6394,50.6692,21446.0
2024-02-28 15:00:00,51.04,51.06,51.03,51.05,54267.0,50.6692,50.689,50.6592,50.6791,54267.0
2024-02-28 15:05:00,51.05,51.05,51.02,51.04,23957.0,50.6791,50.6791,50.6493,50.6692,23957.0
2024-02-28 15:10:00,51.04,51.05,51.03,51.05,42765.0,50.6692,50.6791,50.6592,50.6791,42765.0
2024-02-28 15:15:00,51.05,51.05,51.03,51.04,32945.0,50.6791,50.6791,50.6592,50.6692,32945.0
2024-02-28 15:20:00,51.04,51.06,51.03,51.05,51161.0,50.6692,50.689,50.6592,50.6791,51161.0
2024-02-28 15:25:00,51.05,51.06,51.04,51.06,48870.0,50.6791,50.689,50.6692,50.689,48870.0
2024-02-28 15:30:00,51.06,51.06,51.04,51.05,64941.0,50.689,50.689,50.6692,50.6791,64941.0
2024-02-28 15:35:00,51.05,51.06,51.05,51.05,29764.0,50.6791,50.689,50.6791,50.6791,29764.0
2024-02-28 15:40:00,51.06,51.06,51.05,51.05,63217.0,50.689,50.689,50.6791,50.6791,63217.0
2024-02-28 15:45:00,51.05,51.05,51.03,51.04,171954.0,50.6791,50.6791,50.6592,50.6692,171954.0
2024-02-28 15:50:00,51.04,51.06,51.03,51.06,209156.0,50.6692,50.689,50.6592,50.689,209156.0
2024-02-28 15:55:00,51.06,51.08,51.05,51.07,275386.0,50.689,50.7089,50.6791,50.699,275386.0
2024-02-29 09:30:00,51.4,51.4,51.16,51.17,347828.0,51.0266,51.0266,50.7883,50.7982,347828.0
2024-02-29 09:35:00,51.17,51.21,51.16,51.18,228314.0,50.7982,50.8379,50.7883,50.8082,228314.0
2024-02-29 09:40:00,51.18,51.19,51.15,51.19,225670.0,50.8082,50.8181,50.7784,50.8181,225670.0
2024-02-29 09:45:00,51.19,51.19,51.16,51.17,148893.0,50.8181,50.8181,50.7883,50.7982,148893.0
2024-02-29 09:50:00,51.18,51.21,51.17,51.21,136960.0,50.8082,50.8379,50.7982,50.8379,136960.0
2024-02-29 09:55:00,51.21,51.22,51.2,51.21,152529.0,50.8379,50.8479,50.828,50.8379,152529.0
2024-02-29 10:00:00,51.21,51.23,51.19,51.22,244557.0,50.8379,50.8578,50.8181,50.8479,244557.0
2024-02-29 10:05:00,51.22,51.23,51.2,51.21,244341.0,50.8479,50.8578,50.828,50.8379,244341.0
2024-02-29 10:10:00,51.21,51.21,51.14,51.15,164274.0,50.8379,50.8379,50.7684,50.7784,164274.0
2024-02-29 10:15:00,51.15,51.16,51.14,51.15,135943.0,50.7784,50.7883,50.7684,50.7784,135943.0
2024-02-29 10:20:00,51.14,51.15,51.13,51.15,122625.0,50.7684,50.7784,50.7585,50.7784,122625.0
2024-02-29 10:25:00,51.15,51.15,51.13,51.14,156950.0,50.7784,50.7784,50.7585,50.7684,156950.0
2024-02-29 10:30:00,51.14,51.16,51.11,51.12,59190.0,50.7684,50.7883,50.7387,50.7486,59190.0
2024-02-29 10:35:00,51.12,51.14,51.11,51.13,46280.0,50.7486,50.7684,50.7387,50.7585,46280.0
2024-02-29 10:40:00,51.13,51.13,51.1,51.12,95711.0,50.7585,50.7585,50.7287,50.7486,95711.0
2024-02-29 10:45:00,51.11,51.17,51.11,51.16,728069.0,50.7387,50.7982,50.7387,50.7883,728069.0
2024-02-29 10:50:00,51.17,51.17,51.13,51.14,53082.0,50.7982,50.7982,50.7585,50.7684,53082.0
2024-02-29 10:55:00,51.14,51.17,51.13,51.16,36468.0,50.7684,50.7982,50.7585,50.7883,36468.0
2024-02-29 11:00:00,51.16,51.17,51.13,51.16,46747.0,50.7883,50.7982,50.7585,50.7883,46747.0
2024-02-29 11:05:00,51.16,51.18,51.15,51.18,22064.0,50.7883,50.8082,50.7784,50.8082,22064.0
2024-02-29 11:10:00,51.18,51.19,51.16,51.18,35147.0,50.8082,50.8181,50.7883,50.8082,35147.0
2024-02-29 11:15:00,51.17,51.2,51.17,51.19,41883.0,50.7982,50.828,50.7982,50.8181,41883.0
2024-02-29 11:20:00,51.19,51.2,51.18,51.2,31051.0,50.8181,50.828,50.8082,50.828,31051.0
2024-02-29 11:25:00,51.19,51.2,51.17,51.19,36424.0,50.8181,50.828,50.7982,50.8181,36424.0
2024-02-29 11:30:00,51.18,51.2,51.17,51.18,22490.0,50.8082,50.828,50.7982,50.8082,22490.0
2024-02-29 11:35:00,51.18,51.2,51.15,51.16,29711.0,50.8082,50.828,50.7784,50.7883,29711.0
2024-02-29 11:40:00,51.15,51.17,51.13,51.17,33482.0,50.7784,50.7982,50.7585,50.7982,33482.0
2024-02-29 11:45:00,51.17,51.2,51.16,51.2,30149.0,50.7982,50.828,50.7883,50.828,30149.0
2024-02-29 11:50:00,51.2,51.21,51.19,51.21,17579.0,50.828,50.8379,50.8181,50.8379,17579.0
2024-02-29 11:55:00,51.21,51.22,51.2,51.21,52041.0,50.8379,50.8479,50.828,50.8379,52041.0
2024-02-29 12:00:00,51.21,51.22,51.2,51.21,24136.0,50.8379,50.8479,50.828,50.8379,24136.0
2024-02-29 12:05:00,51.21,51.21,51.17,51.18,56217.0,50.8379,50.8379,50.7982,50.8082,56217.0
2024-02-29 12:10:00,51.18,51.19,51.17,51.19,19866.0,50.8082,50.8181,50.7982,50.8181,19866.0
2024-02-29 12:15:00,51.19,51.19,51.18,51.19,9022.0,50.8181,50.8181,50.8082,50.8181,9022.0
2024-02-29 12:20:00,51.19,51.2,51.18,51.19,32916.0,50.8181,50.828,50.8082,50.8181,32916.0
2024-02-29 12:25:00,51.18,51.19,51.17,51.19,28240.0,50.8082,50.8181,50.7982,50.8181,28240.0
2024-02-29 12:30:00,51.19,51.19,51.18,51.18,7315.0,50.8181,50.8181,50.8082,50.8082,7315.0
2024-02-29 12:35:00,51.19,51.2,51.18,51.2,16957.0,50.8181,50.828,50.8082,50.828,16957.0
2024-02-29 12:40:00,51.2,51.2,51.19,51.2,11401.0,50.828,50.828,50.8181,50.828,11401.0
2024-02-29 12:45:00,51.2,51.21,51.19,51.21,14571.0,50.828,50.8379,50.8181,50.8379,14571.0
2024-02-29 12:50:00,51.21,51.23,51.2,51.23,14618.0,50.8379,50.8578,50.828,50.8578,14618.0
2024-02-29 12:55:00,51.23,51.23,51.21,51.22,30187.0,50.8578,50.8578,50.8379,50.8479,30187.0
2024-02-29 13:00:00,51.21,51.22,51.2,51.21,28765.0,50.8379,50.8479,50.828,50.8379,28765.0
2024-02-29 13:05:00,51.21,51.22,51.2,51.21,24922.0,50.8379,50.8479,50.828,50.8379,24922.0
2024-02-29 13:10:00,51.21,51.23,51.21,51.22,29739.0,50.8379,50.8578,50.8379,50.8479,29739.0
2024-02-29 13:15:00,51.22,51.23,51.21,51.22,34761.0,50.8479,50.8578,50.8379,50.8479,34761.0
2024-02-29 13:20:00,51.22,51.22,51.2,51.21,40876.0,50.8479,50.8479,50.828,50.8379,40876.0
2024-02-29 13:25:00,51.21,51.22,51.2,51.22,35489.0,50.8379,50.8479,50.828,50.8479,35489.0
2024-02-29 13:30:00,51.22,51.22,51.2,51.21,45424.0,50.8479,50.8479,50.828,50.8379,45424.0
2024-02-29 13:35:00,51.21,51.22,51.2,51.21,65699.0,50.8379,50.8479,50.828,50.8379,65699.0
2024-02-29 13:40:00,51.22,51.22,51.2,51.2,22505.0,50.8479,50.8479,50.828,50.828,22505.0
2024-02-29 13:45:00,51.21,51.21,51.2,51.21,46752.0,50.8379,50.8379,50.828,50.8379,46752.0
2024-02-29 13:50:00,51.21,51.21,51.2,51.21,37826.0,50.8379,50.8379,50.828,50.8379,37826.0
2024-02-29 13:55:00,51.21,51.21,51.2,51.21,45832.0,50.8379,50.8379,50.828,50.8379,45832.0
2024-02-29 14:00:00,51.21,51.22,51.2,51.21,59968.0,50.8379,50.8479,50.828,50.8379,59968.0
2024-02-29 14:05:00,51.21,51.21,51.19,51.2,57686.0,50.8379,50.8379,50.8181,50.828,57686.0
2024-02-29 14:10:00,51.2,51.21,51.19,51.21,42640.0,50.828,50.8379,50.8181,50.8379,42640.0
2024-02-29 14:15:00,51.21,51.22,51.2,51.21,57004.0,50.8379,50.8479,50.828,50.8379,57004.0
2024-02-29 14:20:00,51.22,51.22,51.2,51.2,55981.0,50.8479,50.8479,50.828,50.828,55981.0
2024-02-29 14:25:00,51.2,51.21,51.17,51.19,71680.0,50.828,50.8379,50.7982,50.8181,71680.0
2024-02-29 14:30:00,51.19,51.2,51.18,51.19,49309.0,50.8181,50.828,50.8082,50.8181,49309.0
2024-02-29 14:35:00,51.19,51.19,51.18,51.19,26484.0,50.8181,50.8181,50.8082,50.8181,26484.0
2024-02-29 14:40:00,51.19,51.19,51.17,51.17,36540.0,50.8181,50.8181,50.7982,50.7982,36540.0
2024-02-29 14:45:00,51.17,51.18,51.16,51.18,52989.0,50.7982,50.8082,50.7883,50.8082,52989.0
2024-02-29 14:50:00,51.18,51.18,51.17,51.18,46717.0,50.8082,50.8082,50.7982,50.8082,46717.0
2024-02-29 14:55:00,51.18,51.18,51.17,51.18,42116.0,50.8082,50.8082,50.7982,50.8082,42116.0
2024-02-29 15:00:00,51.18,51.2,51.18,51.19,70058.0,50.8082,50.828,50.8082,50.8181,70058.0
2024-02-29 15:05:00,51.19,51.19,51.18,51.19,52228.0,50.8181,50.8181,50.8082,50.8181,52228.0
2024-02-29 15:10:00,51.19,51.19,51.18,51.19,59045.0,50.8181,50.8181,50.8082,50.8181,59045.0
2024-02-29 15:15:00,51.19,51.19,51.18,51.19,71468.0,50.8181,50.8181,50.8082,50.8181,71468.0
2024-02-29 15:20:00,51.19,51.21,51.18,51.19,105561.0,50.8181,50.8379,50.8082,50.8181,105561.0
2024-02-29 15:25:00,51.18,51.19,51.17,51.19,89481.0,50.8082,50.8181,50.7982,50.8181,89481.0
2024-02-29 15:30:00,51.19,51.2,51.18,51.19,96231.0,50.8181,50.828,50.8082,50.8181,96231.0
2024-02-29 15:35:00,51.19,51.19,51.18,51.19,66185.0,50.8181,50.8181,50.8082,50.8181,66185.0
2024-02-29 15:40:00,51.19,51.21,51.18,51.2,128662.0,50.8181,50.8379,50.8082,50.828,128662.0
2024-02-29 15:45:00,51.19,51.2,51.19,51.2,188114.0,50.8181,50.828,50.8181,50.828,188114.0
2024-02-29 15:50:00,51.2,51.2,51.18,51.18,248090.0,50.828,50.828,50.8082,50.8082,248090.0
2024-02-29 15:55:00,51.18,51.19,51.11,51.13,619400.0,50.8082,50.8181,50.7387,50.7585,619400.0
2024-03-01 09:30:00,51.92,51.92,51.83,51.89,405023.0,51.5428,51.5428,51.4534,51.513,405023.0
2024-03-01 09:35:00,51.89,51.91,51.87,51.89,198621.0,51.513,51.5329,51.4931,51.513,198621.0
2024-03-01 09:40:00,51.89,51.9,51.83,51.89,203354.0,51.513,51.5229,51.4534,51.513,203354.0
2024-03-01 09:45:00,51.89,51.89,51.82,51.84,77725.0,51.513,51.513,51.4435,51.4634,77725.0
2024-03-01 09:50:00,51.83,51.83,51.78,51.79,38460.0,51.4534,51.4534,51.4038,51.4137,38460.0
2024-03-01 09:55:00,51.79,51.79,51.77,51.79,29299.0,51.4137,51.4137,51.3939,51.4137,29299.0
2024-03-01 10:00:00,51.79,51.85,51.79,51.8,252258.0,51.4137,51.4733,51.4137,51.4237,252258.0
2024-03-01 10:05:00,51.8,51.87,51.8,51.87,89822.0,51.4237,51.4931,51.4237,51.4931,89822.0
2024-03-01 10:10:00,51.87,51.89,51.85,51.87,120479.0,51.4931,51.513,51.4733,51.4931,120479.0
2024-03-01 10:15:00,51.87,51.9,51.87,51.89,42867.0,51.4931,51.5229,51.4931,51.513,42867.0
2024-03-01 10:20:00,51.88,51.89,51.88,51.89,35432.0,51.5031,51.513,51.5031,51.513,35432.0
2024-03-01 10:25:00,51.89,51.9,51.88,51.9,41267.0,51.513,51.5229,51.5031,51.5229,41267.0
2024-03-01 10:30:00,51.9,51.91,51.87,51.9,148154.0,51.5229,51.5329,51.4931,51.5229,148154.0
2024-03-01 10:35:00,51.9,51.91,51.89,51.9,37564.0,51.5229,51.5329,51.513,51.5229,37564.0
2024-03-01 10:40:00,51.9,51.91,51.89,51.9,15544.0,51.5229,51.5329,51.513,51.5229,15544.0
2024-03-01 10:45:00,51.91,51.95,51.9,51.93,57500.0,51.5329,51.5726,51.5229,51.5527,57500.0
2024-03-01 10:50:00,51.93,51.94,51.91,51.91,28904.0,51.5527,51.5626,51.5329,51.5329,28904.0
2024-03-01 10:55:00,51.91,51.94,51.91,51.93,12831.0,51.5329,51.5626,51.5329,51.5527,12831.0
2024-03-01 11:00:00,51.93,51.95,51.92,51.94,30429.0,51.5527,51.5726,51.5428,51.5626,30429.0
2024-03-01 11:05:00,51.95,51.95,51.93,51.94,35484.0,51.5726,51.5726,51.5527,51.5626,35484.0
2024-03-01 11:10:00,51.93,51.95,51.93,51.94,16723.0,51.5527,51.5726,51.5527,51.5626,16723.0
2024-03-01 11:15:00,51.94,51.96,51.93,51.94,29621.0,51.5626,51.5825,51.5527,51.5626,29621.0
2024-03-01 11:20:00,51.95,51.96,51.89,51.91,29737.0,51.5726,51.5825,51.513,51.5329,29737.0
2024-03-01 11:25:00,51.91,51.92,51.9,51.9,27249.0,51.5329,51.5428,51.5229,51.5229,27249.0
2024-03-01 11:30:00,51.91,51.92,51.9,51.91,15355.0,51.5329,51.5428,51.5229,51.5329,15355.0
2024-03-01 11:35:00,51.91,51.92,51.89,51.92,39001.0,51.5329,51.5428,51.513,51.5428,39001.0
2024-03-01 11:40:00,51.92,51.93,51.9,51.91,15564.0,51.5428,51.5527,51.5229,51.5329,15564.0
2024-03-01 11:45:00,51.91,51.93,51.9,51.93,45448.0,51.5329,51.5527,51.5229,51.5527,45448.0
2024-03-01 11:50:00,51.92,51.93,51.9,51.91,59359.0,51.5428,51.5527,51.5229,51.5329,59359.0
2024-03-01 11:55:00,51.91,51.92,51.91,51.92,20701.0,51.5329,51.5428,51.5329,51.5428,20701.0
2024-03-01 12:00:00,51.91,51.92,51.9,51.91,26255.0,51.5329,51.5428,51.5229,51.5329,26255.0
2024-03-01 12:05:00,51.91,51.92,51.89,51.9,47240.0,51.5329,51.5428,51.513,51.5229,47240.0
2024-03-01 12:10:00,51.9,51.92,51.89,51.92,25308.0,51.5229,51.5428,51.513,51.5428,25308.0
2024-03-01 12:15:00,51.92,51.93,51.92,51.93,29460.0,51.5428,51.5527,51.5428,51.5527,29460.0
2024-03-01 12:20:00,51.93,51.94,51.92,51.94,14563.0,51.5527,51.5626,51.5428,51.5626,14563.0
2024-03-01 12:25:00,51.93,51.94,51.92,51.94,51598.0,51.5527,51.5626,51.5428,51.5626,51598.0
2024-03-01 12:30:00,51.94,51.95,51.93,51.94,12439.0,51.5626,51.5726,51.5527,51.5626,12439.0
2024-03-01 12:35:00,51.95,51.95,51.94,51.95,12815.0,51.5726,51.5726,51.5626,51.5726,12815.0
2024-03-01 12:40:00,51.95,51.95,51.94,51.94,11489.0,51.5726,51.5726,51.5626,51.5626,11489.0
2024-03-01 12:45:00,51.95,51.95,51.92,51.94,40998.0,51.5726,51.5726,51.5428,51.5626,40998.0
2024-03-01 12:50:00,51.94,51.96,51.94,51.96,17379.0,51.5626,51.5825,51.5626,51.5825,17379.0
2024-03-01 12:55:00,51.96,51.96,51.95,51.96,71152.0,51.5825,51.5825,51.5726,51.5825,71152.0
2024-03-01 13:00:00,51.96,51.96,51.93,51.94,27317.0,51.5825,51.5825,51.5527,51.5626,27317.0
2024-03-01 13:05:00,51.93,51.96,51.93,51.96,25446.0,51.5527,51.5825,51.5527,51.5825,25446.0
2024-03-01 13:10:00,51.96,51.97,51.95,51.96,21688.0,51.5825,51.5924,51.5726,51.5825,21688.0
2024-03-01 13:15:00,51.95,51.97,51.94,51.94,19556.0,51.5726,51.5924,51.5626,51.5626,19556.0
2024-03-01 13:20:00,51.94,51.95,51.93,51.95,12334.0,51.5626,51.5726,51.5527,51.5726,12334.0
2024-03-01 13:25:00,51.95,51.96,51.94,51.96,12220.0,51.5726,51.5825,51.5626,51.5825,12220.0
2024-03-01 13:30:00,51.96,51.96,51.94,51.95,10152.0,51.5825,51.5825,51.5626,51.5726,10152.0
2024-03-01 13:35:00,51.94,51.95,51.93,51.94,10181.0,51.5626,51.5726,51.5527,51.5626,10181.0
2024-03-01 13:40:00,51.94,51.95,51.93,51.94,17505.0,51.5626,51.5726,51.5527,51.5626,17505.0
2024-03-01 13:45:00,51.95,51.95,51.93,51.94,13908.0,51.5726,51.5726,51.5527,51.5626,13908.0
2024-03-01 13:50:00,51.93,51.94,51.92,51.94,15235.0,51.5527,51.5626,51.5428,51.5626,15235.0
2024-03-01 13:55:00,51.94,51.96,51.93,51.95,39281.0,51.5626,51.5825,51.5527,51.5726,39281.0
2024-03-01 14:00:00,51.95,51.96,51.94,51.96,12501.0,51.5726,51.5825,51.5626,51.5825,12501.0
2024-03-01 14:05:00,51.96,51.96,51.95,51.95,13053.0,51.5825,51.5825,51.5726,51.5726,13053.0
2024-03-01 14:10:00,51.95,51.96,51.95,51.96,23409.0,51.5726,51.5825,51.5726,51.5825,23409.0
2024-03-01 14:15:00,51.96,51.96,51.95,51.95,12790.0,51.5825,51.5825,51.5726,51.5726,12790.0
2024-03-01 14:20:00,51.96,51.97,51.95,51.96,29054.0,51.5825,51.5924,51.5726,51.5825,29054.0
2024-03-01 14:25:00,51.96,51.97,51.95,51.97,6264.0,51.5825,51.5924,51.5726,51.5924,6264.0
2024-03-01 14:30:00,51.97,51.98,51.95,51.96,38826.0,51.5924,51.6023,51.5726,51.5825,38826.0
2024-03-01 14:35:00,51.96,51.96,51.95,51.96,12671.0,51.5825,51.5825,51.5726,51.5825,12671.0
2024-03-01 14:40:00,51.96,51.96,51.95,51.95,18073.0,51.5825,51.5825,51.5726,51.5726,18073.0
2024-03-01 14:45:00,51.96,51.96,51.95,51.96,28414.0,51.5825,51.5825,51.5726,51.5825,28414.0
2024-03-01 14:50:00,51.96,51.96,51.95,51.96,9543.0,51.5825,51.5825,51.5726,51.5825,9543.0
2024-03-01 14:55:00,51.96,51.98,51.95,51.97,36520.0,51.5825,51.6023,51.5726,51.5924,36520.0
2024-03-01 15:00:00,51.97,51.98,51.94,51.96,65488.0,51.5924,51.6023,51.5626,51.5825,65488.0
2024-03-01 15:05:00,51.95,51.97,51.95,51.96,23011.0,51.5726,51.5924,51.5726,51.5825,23011.0
2024-03-01 15:10:00,51.96,51.96,51.94,51.95,27797.0,51.5825,51.5825,51.5626,51.5726,27797.0
2024-03-01 15:15:00,51.96,51.96,51.95,51.95,55501.0,51.5825,51.5825,51.5726,51.5726,55501.0
2024-03-01 15:20:00,51.95,51.96,51.95,51.95,62641.0,51.5726,51.5825,51.5726,51.5726,62641.0
2024-03-01 15:25:00,51.95,51.96,51.95,51.96,13477.0,51.5726,51.5825,51.5726,51.5825,13477.0
2024-03-01 15:30:00,51.95,51.96,51.94,51.94,45742.0,51.5726,51.5825,51.5626,51.5626,45742.0
2024-03-01 15:35:00,51.94,51.94,51.93,51.94,30934.0,51.5626,51.5626,51.5527,51.5626,30934.0
2024-03-01 15:40:00,51.93,51.96,51.93,51.96,41942.0,51.5527,51.5825,51.5527,51.5825,41942.0
2024-03-01 15:45:00,51.96,51.97,51.94,51.95,124677.0,51.5825,51.5924,51.5626,51.5726,124677.0
2024-03-01 15:50:00,51.95,51.95,51.92,51.92,247975.0,51.5726,51.5726,51.5428,51.5428,247975.0
2024-03-01 15:55:00,51.92,51.93,51.88,51.92,582980.0,51.5428,51.5527,51.5031,51.5428,582980.0
2024-03-04 09:30:00,51.98,51.98,51.89,51.91,159551.0,51.6023,51.6023,51.513,51.5329,159551.0
2024-03-04 09:35:00,51.91,51.92,51.87,51.88,86772.0,51.5329,51.5428,51.4931,51.5031,86772.0
2024-03-04 09:40:00,51.88,51.88,51.86,51.87,37437.0,51.5031,51.5031,51.4832,51.4931,37437.0
2024-03-04 09:45:00,51.87,51.91,51.87,51.9,34167.0,51.4931,51.5329,51.4931,51.5229,34167.0
2024-03-04 09:50:00,51.9,51.91,51.88,51.9,33963.0,51.5229,51.5329,51.5031,51.5229,33963.0
2024-03-04 09:55:00,51.9,51.91,51.89,51.91,19414.0,51.5229,51.5329,51.513,51.5329,19414.0
2024-03-04 10:00:00,51.9,51.91,51.89,51.9,20406.0,51.5229,51.5329,51.513,51.5229,20406.0
2024-03-04 10:05:00,51.9,51.9,51.88,51.9,38291.0,51.5229,51.5229,51.5031,51.5229,38291.0
2024-03-04 10:10:00,51.9,51.9,51.89,51.89,30177.0,51.5229,51.5229,51.513,51.513,30177.0
2024-03-04 10:15:00,51.89,51.9,51.88,51.9,31001.0,51.513,51.5229,51.5031,51.5229,31001.0
2024-03-04 10:20:00,51.9,51.9,51.88,51.9,19250.0,51.5229,51.5229,51.5031,51.5229,19250.0
2024-03-04 10:25:00,51.9,51.91,51.9,51.91,37805.0,51.5229,51.5329,51.5229,51.5329,37805.0
2024-03-04 10:30:00,51.9,51.93,51.9,51.93,24473.0,51.5229,51.5527,51.5229,51.5527,24473.0
2024-03-04 10:35:00,51.93,51.95,51.93,51.94,26759.0,51.5527,51.5726,51.5527,51.5626,26759.0
2024-03-04 10:40:00,51.95,51.95,51.92,51.93,29657.0,51.5726,51.5726,51.5428,51.5527,29657.0
2024-03-04 10:45:00,51.93,51.93,51.91,51.92,41239.0,51.5527,51.5527,51.5329,51.5428,41239.0
2024-03-04 10:50:00,51.93,51.93,51.92,51.93,11510.0,51.5527,51.5527,51.5428,51.5527,11510.0
2024-03-04 10:55:00,51.93,51.93,51.92,51.93,19525.0,51.5527,51.5527,51.5428,51.5527,19525.0
2024-03-04 11:00:00,51.93,51.94,51.92,51.94,50793.0,51.5527,51.5626,51.5428,51.5626,50793.0
2024-03-04 11:05:00,51.94,51.94,51.93,51.93,17339.0,51.5626,51.5626,51.5527,51.5527,17339.0
2024-03-04 11:10:00,51.93,51.94,51.92,51.92,20196.0,51.5527,51.5626,51.5428,51.5428,20196.0
2024-03-04 11:15:00,51.92,51.93,51.91,51.92,43462.0,51.5428,51.5527,51.5329,51.5428,43462.0
2024-03-04 11:20:00,51.91,51.92,51.91,51.91,33016.0,51.5329,51.5428,51.5329,51.5329,33016.0
2024-03-04 11:25:00,51.92,51.92,51.9,51.91,41931.0,51.5428,51.5428,51.5229,51.5329,41931.0
2024-03-04 11:30:00,51.91,51.92,51.9,51.91,36597.0,51.5329,51.5428,51.5229,51.5329,36597.0
2024-03-04 11:35:00,51.92,51.93,51.91,51.93,41968.0,51.5428,51.5527,51.5329,51.5527,41968.0
2024-03-04 11:40:00,51.93,51.93,51.92,51.93,14674.0,51.5527,51.5527,51.5428,51.5527,14674.0
2024-03-04 11:45:00,51.93,51.93,51.92,51.93,17442.0,51.5527,51.5527,51.5428,51.5527,17442.0
2024-03-04 11:50:00,51.93,51.93,51.91,51.91,38655.0,51.5527,51.5527,51.5329,51.5329,38655.0
2024-03-04 11:55:00,51.92,51.92,51.91,51.91,12497.0,51.5428,51.5428,51.5329,51.5329,12497.0
2024-03-04 12:00:00,51.92,51.92,51.9,51.91,17718.0,51.5428,51.5428,51.5229,51.5329,17718.0
2024-03-04 12:05:00,51.91,51.91,51.9,51.91,9459.0,51.5329,51.5329,51.5229,51.5329,9459.0
2024-03-04 12:10:00,51.9,51.92,51.9,51.91,24650.0,51.5229,51.5428,51.5229,51.5329,24650.0
2024-03-04 12:15:00,51.92,51.92,51.91,51.91,9472.0,51.5428,51.5428,51.5329,51.5329,9472.0
2024-03-04 12:20:00,51.91,51.92,51.91,51.91,16673.0,51.5329,51.5428,51.5329,51.5329,16673.0
2024-03-04 12:25:00,51.91,51.92,51.91,51.92,9341.0,51.5329,51.5428,51.5329,51.5428,9341.0
2024-03-04 12:30:00,51.92,51.92,51.91,51.92,9151.0,51.5428,51.5428,51.5329,51.5428,9151.0
2024-03-04 12:35:00,51.92,51.92,51.91,51.91,27236.0,51.5428,51.5428,51.5329,51.5329,27236.0
2024-03-04 12:40:00,51.91,51.92,51.91,51.92,7362.0,51.5329,51.5428,51.5329,51.5428,7362.0
2024-03-04 12:45:00,51.91,51.91,51.89,51.9,126529.0,51.5329,51.5329,51.513,51.5229,126529.0
2024-03-04 12:50:00,51.89,51.92,51.89,51.92,25832.0,51.513,51.5428,51.513,51.5428,25832.0
2024-03-04 12:55:00,51.92,51.92,51.91,51.92,7034.0,51.5428,51.5428,51.5329,51.5428,7034.0
2024-03-04 13:00:00,51.92,51.92,51.91,51.91,8215.0,51.5428,51.5428,51.5329,51.5329,8215.0
2024-03-04 13:05:00,51.91,51.92,51.91,51.91,24020.0,51.5329,51.5428,51.5329,51.5329,24020.0
2024-03-04 13:10:00,51.91,51.92,51.89,51.9,35181.0,51.5329,51.5428,51.513,51.5229,35181.0
2024-03-04 13:15:00,51.9,51.9,51.89,51.9,8980.0,51.5229,51.5229,51.513,51.5229,8980.0
2024-03-04 13:20:00,51.9,51.9,51.88,51.89,17146.0,51.5229,51.5229,51.5031,51.513,17146.0
2024-03-04 13:25:00,51.9,51.9,51.89,51.89,22931.0,51.5229,51.5229,51.513,51.513,22931.0
2024-03-04 13:30:00,51.9,51.91,51.89,51.91,10630.0,51.5229,51.5329,51.513,51.5329,10630.0
2024-03-04 13:35:00,51.91,51.92,51.9,51.91,22500.0,51.5329,51.5428,51.5229,51.5329,22500.0
2024-03-04 13:40:00,51.91,51.92,51.91,51.92,11693.0,51.5329,51.5428,51.5329,51.5428,11693.0
2024-03-04 13:45:00,51.92,51.93,51.91,51.93,19133.0,51.5428,51.5527,51.5329,51.5527,19133.0
2024-03-04 13:50:00,51.93,51.93,51.92,51.93,6460.0,51.5527,51.5527,51.5428,51.5527,6460.0
2024-03-04 13:55:00,51.93,51.93,51.91,51.91,13617.0,51.5527,51.5527,51.5329,51.5329,13617.0
2024-03-04 14:00:00,51.91,51.93,51.91,51.93,23540.0,51.5329,51.5527,51.5329,51.5527,23540.0
2024-03-04 14:05:00,51.93,51.93,51.91,51.91,19261.0,51.5527,51.5527,51.5329,51.5329,19261.0
2024-03-04 14:10:00,51.91,51.92,51.9,51.9,26200.0,51.5329,51.5428,51.5229,51.5229,26200.0
2024-03-04 14:15:00,51.91,51.91,51.9,51.91,4330.0,51.5329,51.5329,51.5229,51.5329,4330.0
2024-03-04 14:20:00,51.91,51.91,51.9,51.91,10276.0,51.5329,51.5329,51.5229,51.5329,10276.0
2024-03-04 14:25:00,51.91,51.92,51.9,51.91,9793.0,51.5329,51.5428,51.5229,51.5329,9793.0
2024-03-04 14:30:00,51.91,51.92,51.91,51.92,9926.0,51.5329,51.5428,51.5329,51.5428,9926.0
2024-03-04 14:35:00,51.91,51.95,51.91,51.94,45200.0,51.5329,51.5726,51.5329,51.5626,45200.0
2024-03-04 14:40:00,51.95,51.95,51.94,51.94,36267.0,51.5726,51.5726,51.5626,51.5626,36267.0
2024-03-04 14:45:00,51.94,51.95,51.93,51.94,24303.0,51.5626,51.5726,51.5527,51.5626,24303.0
2024-03-04 14:50:00,51.94,51.94,51.93,51.94,21142.0,51.5626,51.5626,51.5527,51.5626,21142.0
2024-03-04 14:55:00,51.94,51.95,51.94,51.94,17521.0,51.5626,51.5726,51.5626,51.5626,17521.0
2024-03-04 15:00:00,51.93,51.94,51.93,51.93,5567.0,51.5527,51.5626,51.5527,51.5527,5567.0
2024-03-04 15:05:00,51.94,51.95,51.93,51.95,39491.0,51.5626,51.5726,51.5527,51.5726,39491.0
2024-03-04 15:10:00,51.95,51.96,51.94,51.96,17143.0,51.5726,51.5825,51.5626,51.5825,17143.0
2024-03-04 15:15:00,51.96,51.96,51.92,51.93,61817.0,51.5825,51.5825,51.5428,51.5527,61817.0
2024-03-04 15:20:00,51.93,51.94,51.92,51.94,15750.0,51.5527,51.5626,51.5428,51.5626,15750.0
2024-03-04 15:25:00,51.94,51.94,51.93,51.94,43287.0,51.5626,51.5626,51.5527,51.5626,43287.0
2024-03-04 15:30:00,51.93,51.94,51.93,51.93,35472.0,51.5527,51.5626,51.5527,51.5527,35472.0
2024-03-04 15:35:00,51.93,51.95,51.92,51.95,39063.0,51.5527,51.5726,51.5428,51.5726,39063.0
2024-03-04 15:40:00,51.95,51.95,51.94,51.95,8786.0,51.5726,51.5726,51.5626,51.5726,8786.0
2024-03-04 15:45:00,51.95,51.95,51.92,51.93,55187.0,51.5726,51.5726,51.5428,51.5527,55187.0
2024-03-04 15:50:00,51.93,51.93,51.92,51.92,39062.0,51.5527,51.5527,51.5428,51.5428,39062.0
2024-03-04 15:55:00,51.93,51.93,51.92,51.92,84359.0,51.5527,51.5527,51.5428,51.5428,84359.0
2024-03-05 09:30:00,51.86,51.86,51.76,51.77,122035.0,51.4832,51.4832,51.3839,51.3939,122035.0
2024-03-05 09:35:00,51.77,51.78,51.76,51.77,45724.0,51.3939,51.4038,51.3839,51.3939,45724.0
2024-03-05 09:40:00,51.77,51.8,51.77,51.8,45949.0,51.3939,51.4237,51.3939,51.4237,45949.0
2024-03-05 09:45:00,51.8,51.81,51.78,51.8,188548.0,51.4237,51.4336,51.4038,51.4237,188548.0
2024-03-05 09:50:00,51.8,51.83,51.8,51.81,40201.0,51.4237,51.4534,51.4237,51.4336,40201.0
2024-03-05 09:55:00,51.82,51.85,51.81,51.85,41027.0,51.4435,51.4733,51.4336,51.4733,41027.0
2024-03-05 10:00:00,51.86,51.93,51.86,51.9,124674.0,51.4832,51.5527,51.4832,51.5229,124674.0
2024-03-05 10:05:00,51.91,51.91,51.85,51.85,30019.0,51.5329,51.5329,51.4733,51.4733,30019.0
2024-03-05 10:10:00,51.86,51.89,51.83,51.89,41699.0,51.4832,51.513,51.4534,51.513,41699.0
2024-03-05 10:15:00,51.89,51.91,51.85,51.87,72936.0,51.513,51.5329,51.4733,51.4931,72936.0
2024-03-05 10:20:00,51.87,51.87,51.84,51.84,16149.0,51.4931,51.4931,51.4634,51.4634,16149.0
2024-03-05 10:25:00,51.84,51.85,51.83,51.85,21661.0,51.4634,51.4733,51.4534,51.4733,21661.0
2024-03-05 10:30:00,51.85,51.85,51.83,51.84,20107.0,51.4733,51.4733,51.4534,51.4634,20107.0
2024-03-05 10:35:00,51.84,51.85,51.82,51.83,33790.0,51.4634,51.4733,51.4435,51.4534,33790.0
2024-03-05 10:40:00,51.82,51.84,51.82,51.84,33421.0,51.4435,51.4634,51.4435,51.4634,33421.0
2024-03-05 10:45:00,51.84,51.85,51.82,51.83,20411.0,51.4634,51.4733,51.4435,51.4534,20411.0
2024-03-05 10:50:00,51.82,51.83,51.81,51.82,30394.0,51.4435,51.4534,51.4336,51.4435,30394.0
2024-03-05 10:55:00,51.81,51.83,51.81,51.81,52209.0,51.4336,51.4534,51.4336,51.4336,52209.0
2024-03-05 11:00:00,51.81,51.82,51.78,51.78,24302.0,51.4336,51.4435,51.4038,51.4038,24302.0
2024-03-05 11:05:00,51.77,51.77,51.76,51.76,14098.0,51.3939,51.3939,51.3839,51.3839,14098.0
2024-03-05 11:10:00,51.76,51.76,51.74,51.75,54694.0,51.3839,51.3839,51.3641,51.374,54694.0
2024-03-05 11:15:00,51.75,51.76,51.72,51.75,70947.0,51.374,51.3839,51.3442,51.374,70947.0
2024-03-05 11:20:00,51.74,51.76,51.74,51.75,26979.0,51.3641,51.3839,51.3641,51.374,26979.0
2024-03-05 11:25:00,51.76,51.76,51.74,51.75,29432.0,51.3839,51.3839,51.3641,51.374,29432.0
2024-03-05 11:30:00,51.75,51.76,51.75,51.76,11600.0,51.374,51.3839,51.374,51.3839,11600.0
2024-03-05 11:35:00,51.76,51.76,51.73,51.73,29406.0,51.3839,51.3839,51.3542,51.3542,29406.0
2024-03-05 11:40:00,51.73,51.74,51.7,51.71,44446.0,51.3542,51.3641,51.3244,51.3343,44446.0
2024-03-05 11:45:00,51.71,51.72,51.7,51.71,22843.0,51.3343,51.3442,51.3244,51.3343,22843.0
2024-03-05 11:50:00,51.72,51.72,51.71,51.71,19527.0,51.3442,51.3442,51.3343,51.3343,19527.0
2024-03-05 11:55:00,51.72,51.73,51.71,51.73,42149.0,51.3442,51.3542,51.3343,51.3542,42149.0
2024-03-05 12:00:00,51.73,51.74,51.73,51.73,9251.0,51.3542,51.3641,51.3542,51.3542,9251.0
2024-03-05 12:05:00,51.73,51.74,51.73,51.73,3855.0,51.3542,51.3641,51.3542,51.3542,3855.0
2024-03-05 12:10:00,51.73,51.76,51.73,51.74,20177.0,51.3542,51.3839,51.3542,51.3641,20177.0
2024-03-05 12:15:00,51.74,51.75,51.74,51.74,8206.0,51.3641,51.374,51.3641,51.3641,8206.0
2024-03-05 12:20:00,51.75,51.77,51.74,51.77,16698.0,51.374,51.3939,51.3641,51.3939,16698.0
2024-03-05 12:25:00,51.77,51.79,51.76,51.79,88530.0,51.3939,51.4137,51.3839,51.4137,88530.0
2024-03-05 12:30:00,51.79,51.8,51.77,51.78,33294.0,51.4137,51.4237,51.3939,51.4038,33294.0
2024-03-05 12:35:00,51.78,51.78,51.77,51.78,7273.0,51.4038,51.4038,51.3939,51.4038,7273.0
2024-03-05 12:40:00,51.77,51.78,51.76,51.78,22825.0,51.3939,51.4038,51.3839,51.4038,22825.0
2024-03-05 12:45:00,51.78,51.79,51.76,51.77,6094.0,51.4038,51.4137,51.3839,51.3939,6094.0
2024-03-05 12:50:00,51.76,51.77,51.75,51.76,17382.0,51.3839,51.3939,51.374,51.3839,17382.0
2024-03-05 12:55:00,51.77,51.78,51.76,51.77,12404.0,51.3939,51.4038,51.3839,51.3939,12404.0
2024-03-05 13:00:00,51.77,51.77,51.76,51.77,11030.0,51.3939,51.3939,51.3839,51.3939,11030.0
2024-03-05 13:05:00,51.77,51.78,51.75,51.78,18981.0,51.3939,51.4038,51.374,51.4038,18981.0
2024-03-05 13:10:00,51.78,51.78,51.77,51.77,4057.0,51.4038,51.4038,51.3939,51.3939,4057.0
2024-03-05 13:15:00,51.77,51.78,51.75,51.76,43930.0,51.3939,51.4038,51.374,51.3839,43930.0
2024-03-05 13:20:00,51.75,51.77,51.75,51.75,22532.0,51.374,51.3939,51.374,51.374,22532.0
2024-03-05 13:25:00,51.76,51.79,51.75,51.78,76434.0,51.3839,51.4137,51.374,51.4038,76434.0
2024-03-05 13:30:00,51.78,51.8,51.77,51.79,65790.0,51.4038,51.4237,51.3939,51.4137,65790.0
2024-03-05 13:35:00,51.8,51.8,51.78,51.79,27566.0,51.4237,51.4237,51.4038,51.4137,27566.0
2024-03-05 13:40:00,51.79,51.79,51.76,51.77,18469.0,51.4137,51.4137,51.3839,51.3939,18469.0
2024-03-05 13:45:00,51.77,51.78,51.76,51.78,18890.0,51.3939,51.4038,51.3839,51.4038,18890.0
2024-03-05 13:50:00,51.78,51.78,51.75,51.77,24029.0,51.4038,51.4038,51.374,51.3939,24029.0
2024-03-05 13:55:00,51.77,51.77,51.75,51.76,17577.0,51.3939,51.3939,51.374,51.3839,17577.0
2024-03-05 14:00:00,51.76,51.76,51.75,51.76,2483.0,51.3839,51.3839,51.374,51.3839,2483.0
2024-03-05 14:05:00,51.76,51.77,51.75,51.77,18197.0,51.3839,51.3939,51.374,51.3939,18197.0
2024-03-05 14:10:00,51.77,51.79,51.76,51.77,18291.0,51.3939,51.4137,51.3839,51.3939,18291.0
2024-03-05 14:15:00,51.78,51.79,51.77,51.79,10931.0,51.4038,51.4137,51.3939,51.4137,10931.0
2024-03-05 14:20:00,51.79,51.79,51.77,51.77,19171.0,51.4137,51.4137,51.3939,51.3939,19171.0
2024-03-05 14:25:00,51.78,51.78,51.77,51.77,3629.0,51.4038,51.4038,51.3939,51.3939,3629.0
2024-03-05 14:30:00,51.78,51.78,51.75,51.76,17697.0,51.4038,51.4038,51.374,51.3839,17697.0
2024-03-05 14:35:00,51.75,51.76,51.74,51.74,11915.0,51.374,51.3839,51.3641,51.3641,11915.0
2024-03-05 14:40:00,51.75,51.75,51.73,51.73,7544.0,51.374,51.374,51.3542,51.3542,7544.0
2024-03-05 14:45:00,51.73,51.74,51.72,51.72,76085.0,51.3542,51.3641,51.3442,51.3442,76085.0
2024-03-05 14:50:00,51.73,51.74,51.72,51.74,22175.0,51.3542,51.3641,51.3442,51.3641,22175.0
2024-03-05 14:55:00,51.73,51.74,51.73,51.74,5738.0,51.3542,51.3641,51.3542,51.3641,5738.0
2024-03-05 15:00:00,51.73,51.74,51.73,51.73,21470.0,51.3542,51.3641,51.3542,51.3542,21470.0
2024-03-05 15:05:00,51.73,51.74,51.72,51.73,31051.0,51.3542,51.3641,51.3442,51.3542,31051.0
2024-03-05 15:10:00,51.72,51.74,51.71,51.72,26164.0,51.3442,51.3641,51.3343,51.3442,26164.0
2024-03-05 15:15:00,51.71,51.72,51.71,51.71,8875.0,51.3343,51.3442,51.3343,51.3343,8875.0
2024-03-05 15:20:00,51.71,51.72,51.7,51.71,9686.0,51.3343,51.3442,51.3244,51.3343,9686.0
2024-03-05 15:25:00,51.71,51.71,51.69,51.69,52926.0,51.3343,51.3343,51.3145,51.3145,52926.0
2024-03-05 15:30:00,51.7,51.71,51.69,51.71,31809.0,51.3244,51.3343,51.3145,51.3343,31809.0
2024-03-05 15:35:00,51.71,51.71,51.69,51.7,24685.0,51.3343,51.3343,51.3145,51.3244,24685.0
2024-03-05 15:40:00,51.7,51.71,51.69,51.7,67490.0,51.3244,51.3343,51.3145,51.3244,67490.0
2024-03-05 15:45:00,51.71,51.73,51.7,51.73,49835.0,51.3343,51.3542,51.3244,51.3542,49835.0
2024-03-05 15:50:00,51.73,51.73,51.71,51.73,124823.0,51.3542,51.3542,51.3343,51.3542,124823.0
2024-03-05 15:55:00,51.72,51.76,51.68,51.72,230664.0,51.3442,51.3839,51.3045,51.3442,230664.0
2024-03-06 09:30:00,52.16,52.16,52.08,52.12,129454.0,51.781,51.781,51.7016,51.7413,129454.0
2024-03-06 09:35:00,52.12,52.13,52.09,52.11,129130.0,51.7413,51.7513,51.7115,51.7314,129130.0
2024-03-06 09:40:00,52.11,52.12,52.1,52.11,81521.0,51.7314,51.7413,51.7215,51.7314,81521.0
2024-03-06 09:45:00,52.11,52.12,52.07,52.1,113140.0,51.7314,51.7413,51.6917,51.7215,113140.0
2024-03-06 09:50:00,52.1,52.13,52.08,52.12,60546.0,51.7215,51.7513,51.7016,51.7413,60546.0
2024-03-06 09:55:00,52.12,52.13,52.09,52.11,53664.0,51.7413,51.7513,51.7115,51.7314,53664.0
2024-03-06 10:00:00,52.11,52.12,52.06,52.07,85771.0,51.7314,51.7413,51.6818,51.6917,85771.0
2024-03-06 10:05:00,52.07,52.09,52.05,52.08,55519.0,51.6917,51.7115,51.6718,51.7016,55519.0
2024-03-06 10:10:00,52.09,52.11,52.08,52.1,70134.0,51.7115,51.7314,51.7016,51.7215,70134.0
2024-03-06 10:15:00,52.09,52.12,52.08,52.1,70900.0,51.7115,51.7413,51.7016,51.7215,70900.0
2024-03-06 10:20:00,52.09,52.1,52.07,52.08,32331.0,51.7115,51.7215,51.6917,51.7016,32331.0
2024-03-06 10:25:00,52.07,52.08,52.06,52.07,38276.0,51.6917,51.7016,51.6818,51.6917,38276.0
2024-03-06 10:30:00,52.07,52.07,52.04,52.06,35085.0,51.6917,51.6917,51.6619,51.6818,35085.0
2024-03-06 10:35:00,52.05,52.07,52.05,52.05,95485.0,51.6718,51.6917,51.6718,51.6718,95485.0
2024-03-06 10:40:00,52.05,52.07,52.04,52.05,45968.0,51.6718,51.6917,51.6619,51.6718,45968.0
2024-03-06 10:45:00,52.06,52.07,52.05,52.07,24001.0,51.6818,51.6917,51.6718,51.6917,24001.0
2024-03-06 10:50:00,52.07,52.08,52.07,52.08,24970.0,51.6917,51.7016,51.6917,51.7016,24970.0
2024-03-06 10:55:00,52.08,52.09,52.07,52.09,35821.0,51.7016,51.7115,51.6917,51.7115,35821.0
2024-03-06 11:00:00,52.08,52.1,52.07,52.09,71393.0,51.7016,51.7215,51.6917,51.7115,71393.0
2024-03-06 11:05:00,52.09,52.1,52.08,52.1,15212.0,51.7115,51.7215,51.7016,51.7215,15212.0
2024-03-06 11:10:00,52.09,52.11,52.09,52.11,18010.0,51.7115,51.7314,51.7115,51.7314,18010.0
2024-03-06 11:15:00,52.1,52.11,52.09,52.1,74929.0,51.7215,51.7314,51.7115,51.7215,74929.0
2024-03-06 11:20:00,52.1,52.11,52.1,52.11,17441.0,51.7215,51.7314,51.7215,51.7314,17441.0
2024-03-06 11:25:00,52.11,52.14,52.11,52.13,84599.0,51.7314,51.7612,51.7314,51.7513,84599.0
2024-03-06 11:30:00,52.13,52.14,52.11,52.12,35612.0,51.7513,51.7612,51.7314,51.7413,35612.0
2024-03-06 11:35:00,52.12,52.14,52.11,52.13,45644.0,51.7413,51.7612,51.7314,51.7513,45644.0
2024-03-06 11:40:00,52.14,52.14,52.13,52.14,17206.0,51.7612,51.7612,51.7513,51.7612,17206.0
2024-03-06 11:45:00,52.14,52.14,52.12,52.13,54828.0,51.7612,51.7612,51.7413,51.7513,54828.0
2024-03-06 11:50:00,52.13,52.14,52.12,52.12,35884.0,51.7513,51.7612,51.7413,51.7413,35884.0
2024-03-06 11:55:00,52.13,52.14,52.12,52.12,106618.0,51.7513,51.7612,51.7413,51.7413,106618.0
2024-03-06 12:00:00,52.13,52.14,52.12,52.14,37565.0,51.7513,51.7612,51.7413,51.7612,37565.0
2024-03-06 12:05:00,52.14,52.14,52.11,52.13,43107.0,51.7612,51.7612,51.7314,51.7513,43107.0
2024-03-06 12:10:00,52.14,52.14,52.13,52.14,8987.0,51.7612,51.7612,51.7513,51.7612,8987.0
2024-03-06 12:15:00,52.14,52.15,52.12,52.13,35278.0,51.7612,51.7711,51.7413,51.7513,35278.0
2024-03-06 12:20:00,52.13,52.14,52.12,52.13,11292.0,51.7513,51.7612,51.7413,51.7513,11292.0
2024-03-06 12:25:00,52.13,52.13,52.12,52.13,7769.0,51.7513,51.7513,51.7413,51.7513,7769.0
2024-03-06 12:30:00,52.12,52.13,52.11,52.11,33356.0,51.7413,51.7513,51.7314,51.7314,33356.0
2024-03-06 12:35:00,52.11,52.12,52.1,52.12,17377.0,51.7314,51.7413,51.7215,51.7413,17377.0
2024-03-06 12:40:00,52.11,52.12,52.1,52.11,24489.0,51.7314,51.7413,51.7215,51.7314,24489.0
2024-03-06 12:45:00,52.12,52.12,52.1,52.1,9222.0,51.7413,51.7413,51.7215,51.7215,9222.0
2024-03-06 12:50:00,52.1,52.11,52.08,52.09,47000.0,51.7215,51.7314,51.7016,51.7115,47000.0
2024-03-06 12:55:00,52.08,52.09,52.08,52.09,12161.0,51.7016,51.7115,51.7016,51.7115,12161.0
2024-03-06 13:00:00,52.08,52.11,52.08,52.11,36399.0,51.7016,51.7314,51.7016,51.7314,36399.0
2024-03-06 13:05:00,52.11,52.11,52.1,52.1,25324.0,51.7314,51.7314,51.7215,51.7215,25324.0
2024-03-06 13:10:00,52.11,52.11,52.1,52.11,9555.0,51.7314,51.7314,51.7215,51.7314,9555.0
2024-03-06 13:15:00,52.11,52.13,52.1,52.12,37682.0,51.7314,51.7513,51.7215,51.7413,37682.0
2024-03-06 13:20:00,52.13,52.14,52.12,52.14,11581.0,51.7513,51.7612,51.7413,51.7612,11581.0
2024-03-06 13:25:00,52.13,52.14,52.12,52.12,28830.0,51.7513,51.7612,51.7413,51.7413,28830.0
2024-03-06 13:30:00,52.12,52.13,52.05,52.08,61812.0,51.7413,51.7513,51.6718,51.7016,61812.0
2024-03-06 13:35:00,52.08,52.09,52.05,52.09,68842.0,51.7016,51.7115,51.6718,51.7115,68842.0
2024-03-06 13:40:00,52.1,52.12,52.1,52.11,14057.0,51.7215,51.7413,51.7215,51.7314,14057.0
2024-03-06 13:45:00,52.11,52.12,52.05,52.06,68844.0,51.7314,51.7413,51.6718,51.6818,68844.0
2024-03-06 13:50:00,52.05,52.07,52.05,52.07,13503.0,51.6718,51.6917,51.6718,51.6917,13503.0
2024-03-06 13:55:00,52.06,52.09,52.06,52.08,25339.0,51.6818,51.7115,51.6818,51.7016,25339.0
2024-03-06 14:00:00,52.07,52.07,52.04,52.05,29527.0,51.6917,51.6917,51.6619,51.6718,29527.0
2024-03-06 14:05:00,52.05,52.08,52.05,52.08,50778.0,51.6718,51.7016,51.6718,51.7016,50778.0
2024-03-06 14:10:00,52.08,52.1,52.06,52.06,60995.0,51.7016,51.7215,51.6818,51.6818,60995.0
2024-03-06 14:15:00,52.06,52.07,52.04,52.07,22399.0,51.6818,51.6917,51.6619,51.6917,22399.0
2024-03-06 14:20:00,52.07,52.09,52.06,52.09,36283.0,51.6917,51.7115,51.6818,51.7115,36283.0
2024-03-06 14:25:00,52.08,52.12,52.06,52.11,183215.0,51.7016,51.7413,51.6818,51.7314,183215.0
2024-03-06 14:30:00,52.11,52.12,52.09,52.1,44721.0,51.7314,51.7413,51.7115,51.7215,44721.0
2024-03-06 14:35:00,52.1,52.1,52.08,52.09,29015.0,51.7215,51.7215,51.7016,51.7115,29015.0
2024-03-06 14:40:00,52.09,52.11,52.08,52.1,33455.0,51.7115,51.7314,51.7016,51.7215,33455.0
2024-03-06 14:45:00,52.09,52.1,52.06,52.08,38962.0,51.7115,51.7215,51.6818,51.7016,38962.0
2024-03-06 14:50:00,52.08,52.12,52.08,52.11,38663.0,51.7016,51.7413,51.7016,51.7314,38663.0
2024-03-06 14:55:00,52.11,52.11,52.08,52.09,116355.0,51.7314,51.7314,51.7016,51.7115,116355.0
2024-03-06 15:00:00,52.09,52.12,52.08,52.12,111137.0,51.7115,51.7413,51.7016,51.7413,111137.0
2024-03-06 15:05:00,52.11,52.13,52.1,52.11,90280.0,51.7314,51.7513,51.7215,51.7314,90280.0
2024-03-06 15:10:00,52.11,52.11,52.07,52.08,44918.0,51.7314,51.7314,51.6917,51.7016,44918.0
2024-03-06 15:15:00,52.07,52.1,52.07,52.08,47571.0,51.6917,51.7215,51.6917,51.7016,47571.0
2024-03-06 15:20:00,52.09,52.09,52.05,52.07,60737.0,51.7115,51.7115,51.6718,51.6917,60737.0
2024-03-06 15:25:00,52.07,52.1,52.06,52.1,79384.0,51.6917,51.7215,51.6818,51.7215,79384.0
2024-03-06 15:30:00,52.1,52.1,52.07,52.08,58872.0,51.7215,51.7215,51.6917,51.7016,58872.0
2024-03-06 15:35:00,52.08,52.1,52.07,52.1,67539.0,51.7016,51.7215,51.6917,51.7215,67539.0
2024-03-06 15:40:00,52.1,52.1,52.09,52.1,16978.0,51.7215,51.7215,51.7115,51.7215,16978.0
2024-03-06 15:45:00,52.1,52.11,52.09,52.1,44207.0,51.7215,51.7314,51.7115,51.7215,44207.0
2024-03-06 15:50:00,52.1,52.11,52.07,52.1,312921.0,51.7215,51.7314,51.6917,51.7215,312921.0
2024-03-06 15:55:00,52.1,52.11,52.08,52.09,265046.0,51.7215,51.7314,51.7016,51.7115,265046.0
2024-03-07 09:30:00,52.19,52.24,52.16,52.19,159250.0,51.8108,51.8605,51.781,51.8108,159250.0
2024-03-07 09:35:00,52.19,52.2,52.13,52.14,112096.0,51.8108,51.8207,51.7513,51.7612,112096.0
2024-03-07 09:40:00,52.14,52.14,52.1,52.12,98226.0,51.7612,51.7612,51.7215,51.7413,98226.0
2024-03-07 09:45:00,52.11,52.14,52.1,52.14,108339.0,51.7314,51.7612,51.7215,51.7612,108339.0
2024-03-07 09:50:00,52.15,52.16,52.11,52.16,319961.0,51.7711,51.781,51.7314,51.781,319961.0
2024-03-07 09:55:00,52.16,52.18,52.15,52.16,93386.0,51.781,51.8009,51.7711,51.781,93386.0
2024-03-07 10:00:00,52.16,52.18,52.16,52.16,46682.0,51.781,51.8009,51.781,51.781,46682.0
2024-03-07 10:05:00,52.16,52.17,52.13,52.14,123886.0,51.781,51.791,51.7513,51.7612,123886.0
2024-03-07 10:10:00,52.14,52.18,52.14,52.18,76785.0,51.7612,51.8009,51.7612,51.8009,76785.0
2024-03-07 10:15:00,52.18,52.19,52.16,52.17,76346.0,51.8009,51.8108,51.781,51.791,76346.0
2024-03-07 10:20:00,52.17,52.19,52.17,52.19,24577.0,51.791,51.8108,51.791,51.8108,24577.0
2024-03-07 10:25:00,52.19,52.22,52.18,52.22,32773.0,51.8108,51.8406,51.8009,51.8406,32773.0
2024-03-07 10:30:00,52.22,52.24,52.21,52.23,32585.0,51.8406,51.8605,51.8307,51.8505,32585.0
2024-03-07 10:35:00,52.23,52.26,52.22,52.26,36506.0,51.8505,51.8803,51.8406,51.8803,36506.0
2024-03-07 10:40:00,52.26,52.27,52.25,52.26,20906.0,51.8803,51.8902,51.8704,51.8803,20906.0
2024-03-07 10:45:00,52.27,52.28,52.25,52.26,22366.0,51.8902,51.9002,51.8704,51.8803,22366.0
2024-03-07 10:50:00,52.26,52.26,52.24,52.26,13841.0,51.8803,51.8803,51.8605,51.8803,13841.0
2024-03-07 10:55:00,52.26,52.27,52.25,52.27,17339.0,51.8803,51.8902,51.8704,51.8902,17339.0
2024-03-07 11:00:00,52.27,52.27,52.26,52.27,6644.0,51.8902,51.8902,51.8803,51.8902,6644.0
2024-03-07 11:05:00,52.27,52.28,52.26,52.27,30206.0,51.8902,51.9002,51.8803,51.8902,30206.0
2024-03-07 11:10:00,52.27,52.27,52.23,52.24,40022.0,51.8902,51.8902,51.8505,51.8605,40022.0
2024-03-07 11:15:00,52.24,52.25,52.23,52.25,28559.0,51.8605,51.8704,51.8505,51.8704,28559.0
2024-03-07 11:20:00,52.25,52.25,52.24,52.25,18989.0,51.8704,51.8704,51.8605,51.8704,18989.0
2024-03-07 11:25:00,52.25,52.26,52.24,52.25,60112.0,51.8704,51.8803,51.8605,51.8704,60112.0
2024-03-07 11:30:00,52.25,52.25,52.23,52.25,50824.0,51.8704,51.8704,51.8505,51.8704,50824.0
2024-03-07 11:35:00,52.25,52.26,52.24,52.25,20113.0,51.8704,51.8803,51.8605,51.8704,20113.0
2024-03-07 11:40:00,52.26,52.26,52.24,52.25,55028.0,51.8803,51.8803,51.8605,51.8704,55028.0
2024-03-07 11:45:00,52.25,52.26,52.24,52.26,19832.0,51.8704,51.8803,51.8605,51.8803,19832.0
2024-03-07 11:50:00,52.26,52.27,52.25,52.26,21844.0,51.8803,51.8902,51.8704,51.8803,21844.0
2024-03-07 11:55:00,52.26,52.27,52.25,52.27,13315.0,51.8803,51.8902,51.8704,51.8902,13315.0
2024-03-07 12:00:00,52.27,52.27,52.25,52.26,14751.0,51.8902,51.8902,51.8704,51.8803,14751.0
2024-03-07 12:05:00,52.26,52.28,52.26,52.26,34253.0,51.8803,51.9002,51.8803,51.8803,34253.0
2024-03-07 12:10:00,52.27,52.28,52.26,52.28,23768.0,51.8902,51.9002,51.8803,51.9002,23768.0
2024-03-07 12:15:00,52.28,52.29,52.27,52.29,12008.0,51.9002,51.9101,51.8902,51.9101,12008.0
2024-03-07 12:20:00,52.29,52.29,52.27,52.27,11780.0,51.9101,51.9101,51.8902,51.8902,11780.0
2024-03-07 12:25:00,52.28,52.28,52.26,52.27,11895.0,51.9002,51.9002,51.8803,51.8902,11895.0
2024-03-07 12:30:00,52.27,52.27,52.24,52.25,40119.0,51.8902,51.8902,51.8605,51.8704,40119.0
2024-03-07 12:35:00,52.25,52.26,52.24,52.25,18173.0,51.8704,51.8803,51.8605,51.8704,18173.0
2024-03-07 12:40:00,52.26,52.26,52.23,52.25,60973.0,51.8803,51.8803,51.8505,51.8704,60973.0
2024-03-07 12:45:00,52.25,52.26,52.24,52.25,22595.0,51.8704,51.8803,51.8605,51.8704,22595.0
2024-03-07 12:50:00,52.26,52.27,52.25,52.26,30437.0,51.8803,51.8902,51.8704,51.8803,30437.0
2024-03-07 12:55:00,52.27,52.27,52.25,52.26,34762.0,51.8902,51.8902,51.8704,51.8803,34762.0
2024-03-07 13:00:00,52.27,52.29,52.26,52.28,111902.0,51.8902,51.9101,51.8803,51.9002,111902.0
2024-03-07 13:05:00,52.28,52.28,52.27,52.28,25907.0,51.9002,51.9002,51.8902,51.9002,25907.0
2024-03-07 13:10:00,52.28,52.29,52.26,52.27,22121.0,51.9002,51.9101,51.8803,51.8902,22121.0
2024-03-07 13:15:00,52.26,52.27,52.25,52.27,19896.0,51.8803,51.8902,51.8704,51.8902,19896.0
2024-03-07 13:20:00,52.27,52.29,52.26,52.29,8385.0,51.8902,51.9101,51.8803,51.9101,8385.0
2024-03-07 13:25:00,52.29,52.29,52.28,52.29,6921.0,51.9101,51.9101,51.9002,51.9101,6921.0
2024-03-07 13:30:00,52.29,52.29,52.28,52.28,7731.0,51.9101,51.9101,51.9002,51.9002,7731.0
2024-03-07 13:35:00,52.29,52.29,52.28,52.28,4611.0,51.9101,51.9101,51.9002,51.9002,4611.0
2024-03-07 13:40:00,52.28,52.29,52.28,52.29,12493.0,51.9002,51.9101,51.9002,51.9101,12493.0
2024-03-07 13:45:00,52.29,52.29,52.28,52.29,15187.0,51.9101,51.9101,51.9002,51.9101,15187.0
2024-03-07 13:50:00,52.29,52.3,52.28,52.3,16799.0,51.9101,51.92,51.9002,51.92,16799.0
2024-03-07 13:55:00,52.3,52.3,52.29,52.3,7985.0,51.92,51.92,51.9101,51.92,7985.0
2024-03-07 14:00:00,52.3,52.3,52.28,52.3,20303.0,51.92,51.92,51.9002,51.92,20303.0
2024-03-07 14:05:00,52.3,52.3,52.28,52.29,39927.0,51.92,51.92,51.9002,51.9101,39927.0
2024-03-07 14:10:00,52.29,52.3,52.28,52.3,21157.0,51.9101,51.92,51.9002,51.92,21157.0
2024-03-07 14:15:00,52.3,52.3,52.27,52.29,23828.0,51.92,51.92,51.8902,51.9101,23828.0
2024-03-07 14:20:00,52.29,52.3,52.28,52.3,17002.0,51.9101,51.92,51.9002,51.92,17002.0
2024-03-07 14:25:00,52.3,52.3,52.28,52.28,9475.0,51.92,51.92,51.9002,51.9002,9475.0
2024-03-07 14:30:00,52.29,52.3,52.28,52.29,59958.0,51.9101,51.92,51.9002,51.9101,59958.0
2024-03-07 14:35:00,52.29,52.29,52.28,52.29,4419.0,51.9101,51.9101,51.9002,51.9101,4419.0
2024-03-07 14:40:00,52.29,52.3,52.28,52.29,13736.0,51.9101,51.92,51.9002,51.9101,13736.0
2024-03-07 14:45:00,52.3,52.31,52.29,52.3,24581.0,51.92,51.9299,51.9101,51.92,24581.0
2024-03-07 14:50:00,52.3,52.3,52.29,52.3,6779.0,51.92,51.92,51.9101,51.92,6779.0
2024-03-07 14:55:00,52.3,52.31,52.28,52.28,20377.0,51.92,51.9299,51.9002,51.9002,20377.0
2024-03-07 15:00:00,52.28,52.29,52.25,52.29,45800.0,51.9002,51.9101,51.8704,51.9101,45800.0
2024-03-07 15:05:00,52.29,52.29,52.26,52.26,32607.0,51.9101,51.9101,51.8803,51.8803,32607.0
2024-03-07 15:10:00,52.27,52.3,52.26,52.3,116148.0,51.8902,51.92,51.8803,51.92,116148.0
2024-03-07 15:15:00,52.29,52.3,52.29,52.29,14529.0,51.9101,51.92,51.9101,51.9101,14529.0
2024-03-07 15:20:00,52.29,52.3,52.27,52.29,20538.0,51.9101,51.92,51.8902,51.9101,20538.0
2024-03-07 15:25:00,52.28,52.3,52.28,52.29,14424.0,51.9002,51.92,51.9002,51.9101,14424.0
2024-03-07 15:30:00,52.29,52.31,52.29,52.31,13685.0,51.9101,51.9299,51.9101,51.9299,13685.0
2024-03-07 15:35:00,52.3,52.31,52.3,52.31,14933.0,51.92,51.9299,51.92,51.9299,14933.0
2024-03-07 15:40:00,52.31,52.33,52.31,52.32,44796.0,51.9299,51.9498,51.9299,51.9399,44796.0
2024-03-07 15:45:00,52.32,52.33,52.31,52.31,29764.0,51.9399,51.9498,51.9299,51.9299,29764.0
2024-03-07 15:50:00,52.31,52.32,52.28,52.28,171504.0,51.9299,51.9399,51.9002,51.9002,171504.0
2024-03-07 15:55:00,52.29,52.29,52.26,52.29,291031.0,51.9101,51.9101,51.8803,51.9101,291031.0
2024-03-08 09:30:00,52.45,52.45,52.33,52.41,130941.0,52.0689,52.0689,51.9498,52.0292,130941.0
2024-03-08 09:35:00,52.41,52.41,52.37,52.38,31686.0,52.0292,52.0292,51.9895,51.9994,31686.0
2024-03-08 09:40:00,52.38,52.39,52.35,52.36,47185.0,51.9994,52.0094,51.9697,51.9796,47185.0
2024-03-08 09:45:00,52.36,52.39,52.35,52.38,61031.0,51.9796,52.0094,51.9697,51.9994,61031.0
2024-03-08 09:50:00,52.38,52.39,52.37,52.38,39646.0,51.9994,52.0094,51.9895,51.9994,39646.0
2024-03-08 09:55:00,52.38,52.42,52.37,52.41,145115.0,51.9994,52.0391,51.9895,52.0292,145115.0
2024-03-08 10:00:00,52.41,52.42,52.4,52.41,92036.0,52.0292,52.0391,52.0193,52.0292,92036.0
2024-03-08 10:05:00,52.42,52.43,52.41,52.41,28997.0,52.0391,52.0491,52.0292,52.0292,28997.0
2024-03-08 10:10:00,52.41,52.42,52.4,52.41,36824.0,52.0292,52.0391,52.0193,52.0292,36824.0
2024-03-08 10:15:00,52.41,52.43,52.39,52.4,72646.0,52.0292,52.0491,52.0094,52.0193,72646.0
2024-03-08 10:20:00,52.4,52.41,52.38,52.4,18125.0,52.0193,52.0292,51.9994,52.0193,18125.0
2024-03-08 10:25:00,52.4,52.42,52.4,52.4,34085.0,52.0193,52.0391,52.0193,52.0193,34085.0
2024-03-08 10:30:00,52.41,52.41,52.4,52.41,9822.0,52.0292,52.0292,52.0193,52.0292,9822.0
2024-03-08 10:35:00,52.41,52.42,52.4,52.41,28661.0,52.0292,52.0391,52.0193,52.0292,28661.0
2024-03-08 10:40:00,52.41,52.43,52.4,52.41,22122.0,52.0292,52.0491,52.0193,52.0292,22122.0
2024-03-08 10:45:00,52.42,52.43,52.39,52.41,60134.0,52.0391,52.0491,52.0094,52.0292,60134.0
2024-03-08 10:50:00,52.42,52.44,52.41,52.43,23711.0,52.0391,52.059,52.0292,52.0491,23711.0
2024-03-08 10:55:00,52.43,52.44,52.42,52.43,7360.0,52.0491,52.059,52.0391,52.0491,7360.0
2024-03-08 11:00:00,52.43,52.43,52.4,52.4,27723.0,52.0491,52.0491,52.0193,52.0193,27723.0
2024-03-08 11:05:00,52.4,52.42,52.39,52.39,12035.0,52.0193,52.0391,52.0094,52.0094,12035.0
2024-03-08 11:10:00,52.39,52.4,52.38,52.4,19135.0,52.0094,52.0193,51.9994,52.0193,19135.0
2024-03-08 11:15:00,52.39,52.4,52.37,52.39,23657.0,52.0094,52.0193,51.9895,52.0094,23657.0
2024-03-08 11:20:00,52.39,52.4,52.37,52.37,25585.0,52.0094,52.0193,51.9895,51.9895,25585.0
2024-03-08 11:25:00,52.37,52.39,52.36,52.37,24796.0,51.9895,52.0094,51.9796,51.9895,24796.0
2024-03-08 11:30:00,52.37,52.39,52.35,52.39,36464.0,51.9895,52.0094,51.9697,52.0094,36464.0
2024-03-08 11:35:00,52.38,52.39,52.36,52.38,48037.0,51.9994,52.0094,51.9796,51.9994,48037.0
2024-03-08 11:40:00,52.38,52.39,52.37,52.38,58647.0,51.9994,52.0094,51.9895,51.9994,58647.0
2024-03-08 11:45:00,52.38,52.38,52.34,52.36,63470.0,51.9994,51.9994,51.9597,51.9796,63470.0
2024-03-08 11:50:00,52.36,52.38,52.35,52.36,18601.0,51.9796,51.9994,51.9697,51.9796,18601.0
2024-03-08 11:55:00,52.36,52.37,52.35,52.37,13646.0,51.9796,51.9895,51.9697,51.9895,13646.0
2024-03-08 12:00:00,52.37,52.39,52.36,52.38,18237.0,51.9895,52.0094,51.9796,51.9994,18237.0
2024-03-08 12:05:00,52.38,52.39,52.35,52.36,29179.0,51.9994,52.0094,51.9697,51.9796,29179.0
2024-03-08 12:10:00,52.36,52.38,52.35,52.38,34487.0,51.9796,51.9994,51.9697,51.9994,34487.0
2024-03-08 12:15:00,52.38,52.38,52.36,52.36,33976.0,51.9994,51.9994,51.9796,51.9796,33976.0
2024-03-08 12:20:00,52.36,52.37,52.35,52.35,11747.0,51.9796,51.9895,51.9697,51.9697,11747.0
2024-03-08 12:25:00,52.35,52.38,52.35,52.38,42919.0,51.9697,51.9994,51.9697,51.9994,42919.0
2024-03-08 12:30:00,52.38,52.4,52.38,52.38,29591.0,51.9994,52.0193,51.9994,51.9994,29591.0
2024-03-08 12:35:00,52.38,52.39,52.37,52.39,13972.0,51.9994,52.0094,51.9895,52.0094,13972.0
2024-03-08 12:40:00,52.39,52.39,52.36,52.37,25042.0,52.0094,52.0094,51.9796,51.9895,25042.0
2024-03-08 12:45:00,52.36,52.37,52.35,52.36,40570.0,51.9796,51.9895,51.9697,51.9796,40570.0
2024-03-08 12:50:00,52.36,52.36,52.31,52.32,34756.0,51.9796,51.9796,51.9299,51.9399,34756.0
2024-03-08 12:55:00,52.31,52.31,52.3,52.3,13615.0,51.9299,51.9299,51.92,51.92,13615.0
2024-03-08 13:00:00,52.3,52.3,52.28,52.29,23123.0,51.92,51.92,51.9002,51.9101,23123.0
2024-03-08 13:05:00,52.29,52.3,52.27,52.3,11203.0,51.9101,51.92,51.8902,51.92,11203.0
2024-03-08 13:10:00,52.3,52.3,52.27,52.27,10436.0,51.92,51.92,51.8902,51.8902,10436.0
2024-03-08 13:15:00,52.27,52.29,52.26,52.28,6429.0,51.8902,51.9101,51.8803,51.9002,6429.0
2024-03-08 13:20:00,52.27,52.28,52.26,52.27,12321.0,51.8902,51.9002,51.8803,51.8902,12321.0
2024-03-08 13:25:00,52.26,52.28,52.26,52.26,12720.0,51.8803,51.9002,51.8803,51.8803,12720.0
2024-03-08 13:30:00,52.26,52.28,52.25,52.26,23203.0,51.8803,51.9002,51.8704,51.8803,23203.0
2024-03-08 13:35:00,52.26,52.26,52.24,52.25,16864.0,51.8803,51.8803,51.8605,51.8704,16864.0
2024-03-08 13:40:00,52.25,52.25,52.23,52.25,17248.0,51.8704,51.8704,51.8505,51.8704,17248.0
2024-03-08 13:45:00,52.25,52.26,52.24,52.24,7362.0,51.8704,51.8803,51.8605,51.8605,7362.0
2024-03-08 13:50:00,52.25,52.26,52.23,52.25,12085.0,51.8704,51.8803,51.8505,51.8704,12085.0
2024-03-08 13:55:00,52.26,52.27,52.25,52.26,4624.0,51.8803,51.8902,51.8704,51.8803,4624.0
2024-03-08 14:00:00,52.27,52.29,52.26,52.28,31421.0,51.8902,51.9101,51.8803,51.9002,31421.0
2024-03-08 14:05:00,52.28,52.28,52.26,52.28,6814.0,51.9002,51.9002,51.8803,51.9002,6814.0
2024-03-08 14:10:00,52.28,52.29,52.26,52.27,5653.0,51.9002,51.9101,51.8803,51.8902,5653.0
2024-03-08 14:15:00,52.27,52.28,52.26,52.28,13021.0,51.8902,51.9002,51.8803,51.9002,13021.0
2024-03-08 14:20:00,52.28,52.29,52.28,52.29,5286.0,51.9002,51.9101,51.9002,51.9101,5286.0
2024-03-08 14:25:00,52.3,52.3,52.28,52.3,7203.0,51.92,51.92,51.9002,51.92,7203.0
2024-03-08 14:30:00,52.29,52.3,52.29,52.3,5454.0,51.9101,51.92,51.9101,51.92,5454.0
2024-03-08 14:35:00,52.3,52.31,52.29,52.3,16212.0,51.92,51.9299,51.9101,51.92,16212.0
2024-03-08 14:40:00,52.3,52.31,52.29,52.31,21738.0,51.92,51.9299,51.9101,51.9299,21738.0
2024-03-08 14:45:00,52.32,52.32,52.29,52.3,14219.0,51.9399,51.9399,51.9101,51.92,14219.0
2024-03-08 14:50:00,52.3,52.31,52.29,52.3,18203.0,51.92,51.9299,51.9101,51.92,18203.0
2024-03-08 14:55:00,52.29,52.3,52.29,52.3,5161.0,51.9101,51.92,51.9101,51.92,5161.0
2024-03-08 15:00:00,52.3,52.3,52.29,52.3,3717.0,51.92,51.92,51.9101,51.92,3717.0
2024-03-08 15:05:00,52.3,52.3,52.28,52.28,17069.0,51.92,51.92,51.9002,51.9002,17069.0
2024-03-08 15:10:00,52.27,52.28,52.25,52.28,34210.0,51.8902,51.9002,51.8704,51.9002,34210.0
2024-03-08 15:15:00,52.27,52.29,52.26,52.28,37512.0,51.8902,51.9101,51.8803,51.9002,37512.0
2024-03-08 15:20:00,52.28,52.3,52.27,52.29,36726.0,51.9002,51.92,51.8902,51.9101,36726.0
2024-03-08 15:25:00,52.3,52.3,52.25,52.26,30221.0,51.92,51.92,51.8704,51.8803,30221.0
2024-03-08 15:30:00,52.25,52.28,52.25,52.27,35312.0,51.8704,51.9002,51.8704,51.8902,35312.0
2024-03-08 15:35:00,52.27,52.28,52.24,52.25,10663.0,51.8902,51.9002,51.8605,51.8704,10663.0
2024-03-08 15:40:00,52.25,52.27,52.24,52.25,147015.0,51.8704,51.8902,51.8605,51.8704,147015.0
2024-03-08 15:45:00,52.26,52.28,52.25,52.26,27557.0,51.8803,51.9002,51.8704,51.8803,27557.0
2024-03-08 15:50:00,52.26,52.29,52.26,52.29,77881.0,51.8803,51.9101,51.8803,51.9101,77881.0
2024-03-08 15:55:00,52.28,52.3,52.28,52.28,117759.0,51.9002,51.92,51.9002,51.9002,117759.0
2024-03-11 09:30:00,52.0,52.0,51.92,51.94,111778.0,51.6222,51.6222,51.5428,51.5626,111778.0
2024-03-11 09:35:00,51.94,51.96,51.94,51.95,42122.0,51.5626,51.5825,51.5626,51.5726,42122.0
2024-03-11 09:40:00,51.95,51.95,51.91,51.93,86914.0,51.5726,51.5726,51.5329,51.5527,86914.0
2024-03-11 09:45:00,51.92,51.93,51.89,51.9,90079.0,51.5428,51.5527,51.513,51.5229,90079.0
2024-03-11 09:50:00,51.9,51.93,51.89,51.9,49035.0,51.5229,51.5527,51.513,51.5229,49035.0
2024-03-11 09:55:00,51.89,51.91,51.87,51.88,43318.0,51.513,51.5329,51.4931,51.5031,43318.0
2024-03-11 10:00:00,51.88,51.89,51.86,51.86,16178.0,51.5031,51.513,51.4832,51.4832,16178.0
2024-03-11 10:05:00,51.87,51.87,51.84,51.87,42297.0,51.4931,51.4931,51.4634,51.4931,42297.0
2024-03-11 10:10:00,51.87,51.87,51.84,51.85,13285.0,51.4931,51.4931,51.4634,51.4733,13285.0
2024-03-11 10:15:00,51.86,51.87,51.85,51.87,27247.0,51.4832,51.4931,51.4733,51.4931,27247.0
2024-03-11 10:20:00,51.86,51.87,51.83,51.85,189028.0,51.4832,51.4931,51.4534,51.4733,189028.0
2024-03-11 10:25:00,51.85,51.86,51.84,51.85,40355.0,51.4733,51.4832,51.4634,51.4733,40355.0
2024-03-11 10:30:00,51.85,51.87,51.84,51.87,81903.0,51.4733,51.4931,51.4634,51.4931,81903.0
2024-03-11 10:35:00,51.87,51.88,51.85,51.85,26665.0,51.4931,51.5031,51.4733,51.4733,26665.0
2024-03-11 10:40:00,51.86,51.87,51.85,51.87,20250.0,51.4832,51.4931,51.4733,51.4931,20250.0
2024-03-11 10:45:00,51.87,51.89,51.86,51.89,34009.0,51.4931,51.513,51.4832,51.513,34009.0
2024-03-11 10:50:00,51.89,51.9,51.87,51.9,89922.0,51.513,51.5229,51.4931,51.5229,89922.0
2024-03-11 10:55:00,51.9,51.92,51.89,51.91,85610.0,51.5229,51.5428,51.513,51.5329,85610.0
2024-03-11 11:00:00,51.91,51.92,51.89,51.91,62623.0,51.5329,51.5428,51.513,51.5329,62623.0
2024-03-11 11:05:00,51.91,51.92,51.88,51.9,49484.0,51.5329,51.5428,51.5031,51.5229,49484.0
2024-03-11 11:10:00,51.89,51.89,51.87,51.88,34801.0,51.513,51.513,51.4931,51.5031,34801.0
2024-03-11 11:15:00,51.88,51.88,51.87,51.88,21934.0,51.5031,51.5031,51.4931,51.5031,21934.0
2024-03-11 11:20:00,51.88,51.88,51.86,51.86,98716.0,51.5031,51.5031,51.4832,51.4832,98716.0
2024-03-11 11:25:00,51.87,51.87,51.84,51.84,53603.0,51.4931,51.4931,51.4634,51.4634,53603.0
2024-03-11 11:30:00,51.84,51.84,51.82,51.83,49607.0,51.4634,51.4634,51.4435,51.4534,49607.0
2024-03-11 11:35:00,51.83,51.84,51.82,51.83,70547.0,51.4534,51.4634,51.4435,51.4534,70547.0
2024-03-11 11:40:00,51.83,51.83,51.81,51.83,55160.0,51.4534,51.4534,51.4336,51.4534,55160.0
2024-03-11 11:45:00,51.83,51.85,51.82,51.84,55101.0,51.4534,51.4733,51.4435,51.4634,55101.0
2024-03-11 11:50:00,51.85,51.86,51.84,51.85,86328.0,51.4733,51.4832,51.4634,51.4733,86328.0
2024-03-11 11:55:00,51.85,51.86,51.84,51.85,75099.0,51.4733,51.4832,51.4634,51.4733,75099.0
2024-03-11 12:00:00,51.85,51.85,51.82,51.84,143948.0,51.4733,51.4733,51.4435,51.4634,143948.0
2024-03-11 12:05:00,51.84,51.85,51.82,51.84,65309.0,51.4634,51.4733,51.4435,51.4634,65309.0
2024-03-11 12:10:00,51.84,51.86,51.83,51.86,22993.0,51.4634,51.4832,51.4534,51.4832,22993.0
2024-03-11 12:15:00,51.86,51.86,51.85,51.86,20812.0,51.4832,51.4832,51.4733,51.4832,20812.0
2024-03-11 12:20:00,51.87,51.87,51.86,51.87,7127.0,51.4931,51.4931,51.4832,51.4931,7127.0
2024-03-11 12:25:00,51.87,51.87,51.86,51.87,13001.0,51.4931,51.4931,51.4832,51.4931,13001.0
2024-03-11 12:30:00,51.86,51.87,51.86,51.87,6849.0,51.4832,51.4931,51.4832,51.4931,6849.0
2024-03-11 12:35:00,51.87,51.87,51.86,51.87,11447.0,51.4931,51.4931,51.4832,51.4931,11447.0
2024-03-11 12:40:00,51.87,51.89,51.86,51.88,56315.0,51.4931,51.513,51.4832,51.5031,56315.0
2024-03-11 12:45:00,51.88,51.88,51.87,51.88,8634.0,51.5031,51.5031,51.4931,51.5031,8634.0
2024-03-11 12:50:00,51.88,51.89,51.87,51.88,32796.0,51.5031,51.513,51.4931,51.5031,32796.0
2024-03-11 12:55:00,51.88,51.89,51.87,51.87,69017.0,51.5031,51.513,51.4931,51.4931,69017.0
2024-03-11 13:00:00,51.87,51.88,51.86,51.87,31431.0,51.4931,51.5031,51.4832,51.4931,31431.0
2024-03-11 13:05:00,51.88,51.88,51.86,51.88,21600.0,51.5031,51.5031,51.4832,51.5031,21600.0
2024-03-11 13:10:00,51.87,51.87,51.86,51.87,30597.0,51.4931,51.4931,51.4832,51.4931,30597.0
2024-03-11 13:15:00,51.87,51.88,51.86,51.88,19776.0,51.4931,51.5031,51.4832,51.5031,19776.0
2024-03-11 13:20:00,51.88,51.88,51.87,51.88,19410.0,51.5031,51.5031,51.4931,51.5031,19410.0
2024-03-11 13:25:00,51.88,51.89,51.87,51.88,5719.0,51.5031,51.513,51.4931,51.5031,5719.0
2024-03-11 13:30:00,51.88,51.88,51.86,51.87,9947.0,51.5031,51.5031,51.4832,51.4931,9947.0
2024-03-11 13:35:00,51.87,51.87,51.86,51.87,8362.0,51.4931,51.4931,51.4832,51.4931,8362.0
2024-03-11 13:40:00,51.87,51.87,51.86,51.87,11042.0,51.4931,51.4931,51.4832,51.4931,11042.0
2024-03-11 13:45:00,51.86,51.87,51.86,51.87,8093.0,51.4832,51.4931,51.4832,51.4931,8093.0
2024-03-11 13:50:00,51.87,51.87,51.86,51.87,13517.0,51.4931,51.4931,51.4832,51.4931,13517.0
2024-03-11 13:55:00,51.87,51.88,51.86,51.87,12749.0,51.4931,51.5031,51.4832,51.4931,12749.0
2024-03-11 14:00:00,51.88,51.88,51.87,51.88,8130.0,51.5031,51.5031,51.4931,51.5031,8130.0
2024-03-11 14:05:00,51.88,51.88,51.87,51.88,8959.0,51.5031,51.5031,51.4931,51.5031,8959.0
2024-03-11 14:10:00,51.88,51.88,51.86,51.87,21571.0,51.5031,51.5031,51.4832,51.4931,21571.0
2024-03-11 14:15:00,51.88,51.88,51.87,51.88,28986.0,51.5031,51.5031,51.4931,51.5031,28986.0
2024-03-11 14:20:00,51.88,51.89,51.87,51.89,34827.0,51.5031,51.513,51.4931,51.513,34827.0
2024-03-11 14:25:00,51.89,51.89,51.87,51.88,43393.0,51.513,51.513,51.4931,51.5031,43393.0
2024-03-11 14:30:00,51.88,51.89,51.87,51.88,44927.0,51.5031,51.513,51.4931,51.5031,44927.0
2024-03-11 14:35:00,51.88,51.9,51.87,51.89,27324.0,51.5031,51.5229,51.4931,51.513,27324.0
2024-03-11 14:40:00,51.89,51.9,51.88,51.9,28588.0,51.513,51.5229,51.5031,51.5229,28588.0
2024-03-11 14:45:00,51.9,51.91,51.89,51.91,29714.0,51.5229,51.5329,51.513,51.5329,29714.0
2024-03-11 14:50:00,51.91,51.92,51.89,51.9,29971.0,51.5329,51.5428,51.513,51.5229,29971.0
2024-03-11 14:55:00,51.9,51.9,51.89,51.9,104510.0,51.5229,51.5229,51.513,51.5229,104510.0
2024-03-11 15:00:00,51.9,51.9,51.89,51.9,33186.0,51.5229,51.5229,51.513,51.5229,33186.0
2024-03-11 15:05:00,51.89,51.9,51.89,51.89,25984.0,51.513,51.5229,51.513,51.513,25984.0
2024-03-11 15:10:00,51.89,51.9,51.87,51.88,52379.0,51.513,51.5229,51.4931,51.5031,52379.0
2024-03-11 15:15:00,51.88,51.88,51.87,51.88,19098.0,51.5031,51.5031,51.4931,51.5031,19098.0
2024-03-11 15:20:00,51.88,51.88,51.86,51.87,49715.0,51.5031,51.5031,51.4832,51.4931,49715.0
2024-03-11 15:25:00,51.88,51.88,51.86,51.87,31328.0,51.5031,51.5031,51.4832,51.4931,31328.0
2024-03-11 15:30:00,51.87,51.88,51.86,51.86,45624.0,51.4931,51.5031,51.4832,51.4832,45624.0
2024-03-11 15:35:00,51.87,51.87,51.84,51.85,31464.0,51.4931,51.4931,51.4634,51.4733,31464.0
2024-03-11 15:40:00,51.85,51.88,51.85,51.87,49782.0,51.4733,51.5031,51.4733,51.4931,49782.0
2024-03-11 15:45:00,51.87,51.87,51.83,51.84,51243.0,51.4931,51.4931,51.4534,51.4634,51243.0
2024-03-11 15:50:00,51.84,51.89,51.83,51.88,378076.0,51.4634,51.513,51.4534,51.5031,378076.0
2024-03-11 15:55:00,51.89,51.92,51.88,51.91,387677.0,51.513,51.5428,51.5031,51.5329,387677.0
2024-03-12 09:30:00,51.83,51.83,51.67,51.68,225544.0,51.4534,51.4534,51.2946,51.3045,225544.0
2024-03-12 09:35:00,51.68,51.68,51.6,51.61,50619.0,51.3045,51.3045,51.2251,51.235,50619.0
2024-03-12 09:40:00,51.61,51.62,51.59,51.59,107276.0,51.235,51.245,51.2152,51.2152,107276.0
2024-03-12 09:45:00,51.6,51.6,51.56,51.58,80240.0,51.2251,51.2251,51.1854,51.2053,80240.0
2024-03-12 09:50:00,51.58,51.61,51.57,51.61,73246.0,51.2053,51.235,51.1953,51.235,73246.0
2024-03-12 09:55:00,51.61,51.65,51.6,51.64,72818.0,51.235,51.2747,51.2251,51.2648,72818.0
2024-03-12 10:00:00,51.65,51.66,51.62,51.63,36954.0,51.2747,51.2847,51.245,51.2549,36954.0
2024-03-12 10:05:00,51.63,51.66,51.62,51.65,30286.0,51.2549,51.2847,51.245,51.2747,30286.0
2024-03-12 10:10:00,51.65,51.66,51.63,51.64,19458.0,51.2747,51.2847,51.2549,51.2648,19458.0
2024-03-12 10:15:00,51.64,51.66,51.63,51.65,23976.0,51.2648,51.2847,51.2549,51.2747,23976.0
2024-03-12 10:20:00,51.65,51.67,51.64,51.66,101767.0,51.2747,51.2946,51.2648,51.2847,101767.0
2024-03-12 10:25:00,51.67,51.67,51.66,51.67,25877.0,51.2946,51.2946,51.2847,51.2946,25877.0
2024-03-12 10:30:00,51.67,51.68,51.66,51.66,75502.0,51.2946,51.3045,51.2847,51.2847,75502.0
2024-03-12 10:35:00,51.66,51.68,51.66,51.66,56802.0,51.2847,51.3045,51.2847,51.2847,56802.0
2024-03-12 10:40:00,51.66,51.68,51.66,51.68,46710.0,51.2847,51.3045,51.2847,51.3045,46710.0
2024-03-12 10:45:00,51.67,51.7,51.66,51.69,36389.0,51.2946,51.3244,51.2847,51.3145,36389.0
2024-03-12 10:50:00,51.7,51.71,51.69,51.7,30023.0,51.3244,51.3343,51.3145,51.3244,30023.0
2024-03-12 10:55:00,51.7,51.7,51.68,51.69,19613.0,51.3244,51.3244,51.3045,51.3145,19613.0
2024-03-12 11:00:00,51.69,51.71,51.68,51.69,16242.0,51.3145,51.3343,51.3045,51.3145,16242.0
2024-03-12 11:05:00,51.68,51.72,51.68,51.71,18448.0,51.3045,51.3442,51.3045,51.3343,18448.0
2024-03-12 11:10:00,51.72,51.73,51.71,51.73,39129.0,51.3442,51.3542,51.3343,51.3542,39129.0
2024-03-12 11:15:00,51.73,51.74,51.72,51.73,17582.0,51.3542,51.3641,51.3442,51.3542,17582.0
2024-03-12 11:20:00,51.72,51.73,51.7,51.73,22484.0,51.3442,51.3542,51.3244,51.3542,22484.0
2024-03-12 11:25:00,51.73,51.73,51.71,51.73,17299.0,51.3542,51.3542,51.3343,51.3542,17299.0
2024-03-12 11:30:00,51.73,51.77,51.72,51.77,205731.0,51.3542,51.3939,51.3442,51.3939,205731.0
2024-03-12 11:35:00,51.77,51.77,51.75,51.75,16130.0,51.3939,51.3939,51.374,51.374,16130.0
2024-03-12 11:40:00,51.75,51.76,51.73,51.75,27660.0,51.374,51.3839,51.3542,51.374,27660.0
2024-03-12 11:45:00,51.75,51.75,51.74,51.75,7888.0,51.374,51.374,51.3641,51.374,7888.0
2024-03-12 11:50:00,51.75,51.76,51.74,51.76,18339.0,51.374,51.3839,51.3641,51.3839,18339.0
2024-03-12 11:55:00,51.76,51.77,51.74,51.75,40702.0,51.3839,51.3939,51.3641,51.374,40702.0
2024-03-12 12:00:00,51.74,51.75,51.73,51.73,20586.0,51.3641,51.374,51.3542,51.3542,20586.0
2024-03-12 12:05:00,51.73,51.76,51.73,51.74,27892.0,51.3542,51.3839,51.3542,51.3641,27892.0
2024-03-12 12:10:00,51.73,51.76,51.73,51.75,14583.0,51.3542,51.3839,51.3542,51.374,14583.0
2024-03-12 12:15:00,51.76,51.76,51.74,51.75,14494.0,51.3839,51.3839,51.3641,51.374,14494.0
2024-03-12 12:20:00,51.74,51.75,51.73,51.73,18352.0,51.3641,51.374,51.3542,51.3542,18352.0
2024-03-12 12:25:00,51.73,51.76,51.73,51.76,29299.0,51.3542,51.3839,51.3542,51.3839,29299.0
2024-03-12 12:30:00,51.76,51.76,51.75,51.75,72960.0,51.3839,51.3839,51.374,51.374,72960.0
2024-03-12 12:35:00,51.76,51.76,51.74,51.75,53044.0,51.3839,51.3839,51.3641,51.374,53044.0
2024-03-12 12:40:00,51.75,51.75,51.72,51.72,79029.0,51.374,51.374,51.3442,51.3442,79029.0
2024-03-12 12:45:00,51.72,51.72,51.68,51.7,97547.0,51.3442,51.3442,51.3045,51.3244,97547.0
2024-03-12 12:50:00,51.7,51.72,51.69,51.71,25319.0,51.3244,51.3442,51.3145,51.3343,25319.0
2024-03-12 12:55:00,51.71,51.72,51.7,51.72,11695.0,51.3343,51.3442,51.3244,51.3442,11695.0
2024-03-12 13:00:00,51.72,51.72,51.69,51.7,13904.0,51.3442,51.3442,51.3145,51.3244,13904.0
2024-03-12 13:05:00,51.7,51.7,51.67,51.69,36319.0,51.3244,51.3244,51.2946,51.3145,36319.0
2024-03-12 13:10:00,51.69,51.69,51.67,51.68,32295.0,51.3145,51.3145,51.2946,51.3045,32295.0
2024-03-12 13:15:00,51.68,51.7,51.67,51.7,33384.0,51.3045,51.3244,51.2946,51.3244,33384.0
2024-03-12 13:20:00,51.7,51.72,51.7,51.71,52776.0,51.3244,51.3442,51.3244,51.3343,52776.0
2024-03-12 13:25:00,51.71,51.72,51.69,51.7,48017.0,51.3343,51.3442,51.3145,51.3244,48017.0
2024-03-12 13:30:00,51.7,51.7,51.69,51.7,25220.0,51.3244,51.3244,51.3145,51.3244,25220.0
2024-03-12 13:35:00,51.7,51.72,51.69,51.71,41750.0,51.3244,51.3442,51.3145,51.3343,41750.0
2024-03-12 13:40:00,51.71,51.72,51.7,51.71,27981.0,51.3343,51.3442,51.3244,51.3343,27981.0
2024-03-12 13:45:00,51.72,51.72,51.7,51.71,37790.0,51.3442,51.3442,51.3244,51.3343,37790.0
2024-03-12 13:50:00,51.71,51.72,51.7,51.71,99882.0,51.3343,51.3442,51.3244,51.3343,99882.0
2024-03-12 13:55:00,51.71,51.73,51.7,51.72,47037.0,51.3343,51.3542,51.3244,51.3442,47037.0
2024-03-12 14:00:00,51.72,51.73,51.71,51.73,30234.0,51.3442,51.3542,51.3343,51.3542,30234.0
2024-03-12 14:05:00,51.73,51.74,51.72,51.73,28480.0,51.3542,51.3641,51.3442,51.3542,28480.0
2024-03-12 14:10:00,51.73,51.75,51.72,51.73,24876.0,51.3542,51.374,51.3442,51.3542,24876.0
2024-03-12 14:15:00,51.72,51.73,51.72,51.73,26055.0,51.3442,51.3542,51.3442,51.3542,26055.0
2024-03-12 14:20:00,51.73,51.74,51.72,51.73,38830.0,51.3542,51.3641,51.3442,51.3542,38830.0
2024-03-12 14:25:00,51.73,51.74,51.71,51.72,43669.0,51.3542,51.3641,51.3343,51.3442,43669.0
2024-03-12 14:30:00,51.72,51.73,51.71,51.72,50504.0,51.3442,51.3542,51.3343,51.3442,50504.0
2024-03-12 14:35:00,51.72,51.72,51.7,51.71,50866.0,51.3442,51.3442,51.3244,51.3343,50866.0
2024-03-12 14:40:00,51.71,51.72,51.68,51.69,52694.0,51.3343,51.3442,51.3045,51.3145,52694.0
2024-03-12 14:45:00,51.69,51.71,51.68,51.71,51230.0,51.3145,51.3343,51.3045,51.3343,51230.0
2024-03-12 14:50:00,51.71,51.72,51.7,51.72,46066.0,51.3343,51.3442,51.3244,51.3442,46066.0
2024-03-12 14:55:00,51.71,51.72,51.71,51.72,64172.0,51.3343,51.3442,51.3343,51.3442,64172.0
2024-03-12 15:00:00,51.72,51.72,51.7,51.72,62586.0,51.3442,51.3442,51.3244,51.3442,62586.0
2024-03-12 15:05:00,51.72,51.72,51.71,51.72,29915.0,51.3442,51.3442,51.3343,51.3442,29915.0
2024-03-12 15:10:00,51.72,51.72,51.71,51.72,35828.0,51.3442,51.3442,51.3343,51.3442,35828.0
2024-03-12 15:15:00,51.72,51.72,51.69,51.7,77634.0,51.3442,51.3442,51.3145,51.3244,77634.0
2024-03-12 15:20:00,51.7,51.71,51.69,51.71,68546.0,51.3244,51.3343,51.3145,51.3343,68546.0
2024-03-12 15:25:00,51.71,51.71,51.7,51.71,55261.0,51.3343,51.3343,51.3244,51.3343,55261.0
2024-03-12 15:30:00,51.7,51.71,51.69,51.69,73396.0,51.3244,51.3343,51.3145,51.3145,73396.0
2024-03-12 15:35:00,51.69,51.69,51.67,51.69,115088.0,51.3145,51.3145,51.2946,51.3145,115088.0
2024-03-12 15:40:00,51.69,51.7,51.68,51.7,100438.0,51.3145,51.3244,51.3045,51.3244,100438.0
2024-03-12 15:45:00,51.69,51.7,51.68,51.69,92736.0,51.3145,51.3244,51.3045,51.3145,92736.0
2024-03-12 15:50:00,51.68,51.71,51.67,51.7,264800.0,51.3045,51.3343,51.2946,51.3244,264800.0
2024-03-12 15:55:00,51.69,51.71,51.69,51.7,334089.0,51.3145,51.3343,51.3145,51.3244,334089.0
2024-03-13 09:30:00,50.7,50.7,50.5,50.52,242615.0,50.3316,50.3316,50.1331,50.153,242615.0
2024-03-13 09:35:00,50.52,50.52,50.48,50.5,92895.0,50.153,50.153,50.1132,50.1331,92895.0
2024-03-13 09:40:00,50.5,50.5,50.47,50.48,129197.0,50.1331,50.1331,50.1033,50.1132,129197.0
2024-03-13 09:45:00,50.48,50.5,50.47,50.48,120553.0,50.1132,50.1331,50.1033,50.1132,120553.0
2024-03-13 09:50:00,50.48,50.51,50.48,50.49,96049.0,50.1132,50.143,50.1132,50.1232,96049.0
2024-03-13 09:55:00,50.48,50.5,50.48,50.49,69560.0,50.1132,50.1331,50.1132,50.1232,69560.0
2024-03-13 10:00:00,50.48,50.49,50.47,50.49,97497.0,50.1132,50.1232,50.1033,50.1232,97497.0
2024-03-13 10:05:00,50.49,50.51,50.48,50.51,159554.0,50.1232,50.143,50.1132,50.143,159554.0
2024-03-13 10:10:00,50.51,50.52,50.49,50.51,218273.0,50.143,50.153,50.1232,50.143,218273.0
2024-03-13 10:15:00,50.5,50.52,50.49,50.52,97452.0,50.1331,50.153,50.1232,50.153,97452.0
2024-03-13 10:20:00,50.52,50.55,50.51,50.55,250316.0,50.153,50.1827,50.143,50.1827,250316.0
2024-03-13 10:25:00,50.55,50.56,50.54,50.54,66744.0,50.1827,50.1927,50.1728,50.1728,66744.0
2024-03-13 10:30:00,50.55,50.55,50.51,50.54,343073.0,50.1827,50.1827,50.143,50.1728,343073.0
2024-03-13 10:35:00,50.53,50.54,50.52,50.53,106292.0,50.1629,50.1728,50.153,50.1629,106292.0
2024-03-13 10:40:00,50.53,50.53,50.51,50.52,46512.0,50.1629,50.1629,50.143,50.153,46512.0
2024-03-13 10:45:00,50.52,50.52,50.48,50.48,274919.0,50.153,50.153,50.1132,50.1132,274919.0
2024-03-13 10:50:00,50.49,50.49,50.47,50.48,135436.0,50.1232,50.1232,50.1033,50.1132,135436.0
2024-03-13 10:55:00,50.48,50.48,50.47,50.47,55680.0,50.1132,50.1132,50.1033,50.1033,55680.0
2024-03-13 11:00:00,50.48,50.48,50.45,50.47,201248.0,50.1132,50.1132,50.0835,50.1033,201248.0
2024-03-13 11:05:00,50.47,50.47,50.45,50.46,45409.0,50.1033,50.1033,50.0835,50.0934,45409.0
2024-03-13 11:10:00,50.45,50.46,50.43,50.44,100463.0,50.0835,50.0934,50.0636,50.0735,100463.0
2024-03-13 11:15:00,50.44,50.44,50.42,50.42,114587.0,50.0735,50.0735,50.0537,50.0537,114587.0
2024-03-13 11:20:00,50.42,50.43,50.38,50.39,347069.0,50.0537,50.0636,50.014,50.0239,347069.0
2024-03-13 11:25:00,50.38,50.39,50.34,50.34,158647.0,50.014,50.0239,49.9743,49.9743,158647.0
2024-03-13 11:30:00,50.34,50.35,50.32,50.32,282523.0,49.9743,49.9842,49.9544,49.9544,282523.0
2024-03-13 11:35:00,50.33,50.33,50.31,50.32,129500.0,49.9643,49.9643,49.9445,49.9544,129500.0
2024-03-13 11:40:00,50.32,50.32,50.31,50.31,29571.0,49.9544,49.9544,49.9445,49.9445,29571.0
2024-03-13 11:45:00,50.32,50.32,50.3,50.32,148336.0,49.9544,49.9544,49.9346,49.9544,148336.0
2024-03-13 11:50:00,50.32,50.33,50.31,50.31,142111.0,49.9544,49.9643,49.9445,49.9445,142111.0
2024-03-13 11:55:00,50.32,50.33,50.31,50.32,95573.0,49.9544,49.9643,49.9445,49.9544,95573.0
2024-03-13 12:00:00,50.32,50.32,50.31,50.31,36081.0,49.9544,49.9544,49.9445,49.9445,36081.0
2024-03-13 12:05:00,50.32,50.32,50.3,50.3,29265.0,49.9544,49.9544,49.9346,49.9346,29265.0
2024-03-13 12:10:00,50.31,50.31,50.3,50.31,60562.0,49.9445,49.9445,49.9346,49.9445,60562.0
2024-03-13 12:15:00,50.31,50.32,50.3,50.32,56593.0,49.9445,49.9544,49.9346,49.9544,56593.0
2024-03-13 12:20:00,50.31,50.32,50.31,50.32,16207.0,49.9445,49.9544,49.9445,49.9544,16207.0
2024-03-13 12:25:00,50.31,50.32,50.3,50.31,65723.0,49.9445,49.9544,49.9346,49.9445,65723.0
2024-03-13 12:30:00,50.31,50.32,50.3,50.3,68941.0,49.9445,49.9544,49.9346,49.9346,68941.0
2024-03-13 12:35:00,50.3,50.32,50.3,50.31,42713.0,49.9346,49.9544,49.9346,49.9445,42713.0
2024-03-13 12:40:00,50.32,50.32,50.31,50.32,15795.0,49.9544,49.9544,49.9445,49.9544,15795.0
2024-03-13 12:45:00,50.32,50.33,50.31,50.32,89000.0,49.9544,49.9643,49.9445,49.9544,89000.0
2024-03-13 12:50:00,50.32,50.32,50.3,50.3,54681.0,49.9544,49.9544,49.9346,49.9346,54681.0
2024-03-13 12:55:00,50.3,50.31,50.3,50.3,17826.0,49.9346,49.9445,49.9346,49.9346,17826.0
2024-03-13 13:00:00,50.31,50.33,50.29,50.32,167703.0,49.9445,49.9643,49.9246,49.9544,167703.0
2024-03-13 13:05:00,50.33,50.35,50.32,50.34,179714.0,49.9643,49.9842,49.9544,49.9743,179714.0
2024-03-13 13:10:00,50.34,50.35,50.34,50.35,14488.0,49.9743,49.9842,49.9743,49.9842,14488.0
2024-03-13 13:15:00,50.35,50.35,50.34,50.35,9430.0,49.9842,49.9842,49.9743,49.9842,9430.0
2024-03-13 13:20:00,50.34,50.36,50.34,50.36,77800.0,49.9743,49.9941,49.9743,49.9941,77800.0
2024-03-13 13:25:00,50.35,50.37,50.35,50.37,69885.0,49.9842,50.004,49.9842,50.004,69885.0
2024-03-13 13:30:00,50.37,50.39,50.35,50.36,87693.0,50.004,50.0239,49.9842,49.9941,87693.0
2024-03-13 13:35:00,50.36,50.37,50.36,50.37,32277.0,49.9941,50.004,49.9941,50.004,32277.0
2024-03-13 13:40:00,50.37,50.39,50.36,50.37,183258.0,50.004,50.0239,49.9941,50.004,183258.0
2024-03-13 13:45:00,50.37,50.38,50.36,50.36,56947.0,50.004,50.014,49.9941,49.9941,56947.0
2024-03-13 13:50:00,50.36,50.37,50.36,50.37,49760.0,49.9941,50.004,49.9941,50.004,49760.0
2024-03-13 13:55:00,50.37,50.37,50.36,50.37,30629.0,50.004,50.004,49.9941,50.004,30629.0
2024-03-13 14:00:00,50.36,50.36,50.35,50.36,31096.0,49.9941,49.9941,49.9842,49.9941,31096.0
2024-03-13 14:05:00,50.36,50.36,50.35,50.36,18943.0,49.9941,49.9941,49.9842,49.9941,18943.0
2024-03-13 14:10:00,50.36,50.36,50.34,50.36,67360.0,49.9941,49.9941,49.9743,49.9941,67360.0
2024-03-13 14:15:00,50.35,50.36,50.35,50.36,4842.0,49.9842,49.9941,49.9842,49.9941,4842.0
2024-03-13 14:20:00,50.36,50.36,50.35,50.36,21976.0,49.9941,49.9941,49.9842,49.9941,21976.0
2024-03-13 14:25:00,50.36,50.36,50.35,50.36,37308.0,49.9941,49.9941,49.9842,49.9941,37308.0
2024-03-13 14:30:00,50.36,50.37,50.35,50.36,270851.0,49.9941,50.004,49.9842,49.9941,270851.0
2024-03-13 14:35:00,50.36,50.37,50.35,50.37,25227.0,49.9941,50.004,49.9842,50.004,25227.0
2024-03-13 14:40:00,50.37,50.37,50.34,50.35,44476.0,50.004,50.004,49.9743,49.9842,44476.0
2024-03-13 14:45:00,50.34,50.36,50.34,50.34,47036.0,49.9743,49.9941,49.9743,49.9743,47036.0
2024-03-13 14:50:00,50.34,50.36,50.34,50.36,28538.0,49.9743,49.9941,49.9743,49.9941,28538.0
2024-03-13 14:55:00,50.36,50.36,50.33,50.35,59858.0,49.9941,49.9941,49.9643,49.9842,59858.0
2024-03-13 15:00:00,50.34,50.36,50.34,50.35,38991.0,49.9743,49.9941,49.9743,49.9842,38991.0
2024-03-13 15:05:00,50.35,50.36,50.34,50.35,50250.0,49.9842,49.9941,49.9743,49.9842,50250.0
2024-03-13 15:10:00,50.36,50.36,50.34,50.34,52192.0,49.9941,49.9941,49.9743,49.9743,52192.0
2024-03-13 15:15:00,50.34,50.36,50.34,50.36,48792.0,49.9743,49.9941,49.9743,49.9941,48792.0
2024-03-13 15:20:00,50.35,50.36,50.35,50.35,33052.0,49.9842,49.9941,49.9842,49.9842,33052.0
2024-03-13 15:25:00,50.35,50.36,50.3,50.32,80125.0,49.9842,49.9941,49.9346,49.9544,80125.0
2024-03-13 15:30:00,50.32,50.33,50.31,50.32,85558.0,49.9544,49.9643,49.9445,49.9544,85558.0
2024-03-13 15:35:00,50.33,50.34,50.32,50.33,71743.0,49.9643,49.9743,49.9544,49.9643,71743.0
2024-03-13 15:40:00,50.33,50.35,50.32,50.34,106733.0,49.9643,49.9842,49.9544,49.9743,106733.0
2024-03-13 15:45:00,50.34,50.36,50.33,50.36,224128.0,49.9743,49.9941,49.9643,49.9941,224128.0
2024-03-13 15:50:00,50.36,50.42,50.35,50.42,506350.0,49.9941,50.0537,49.9842,50.0537,506350.0
2024-03-13 15:55:00,50.42,50.46,50.41,50.44,871229.0,50.0537,50.0934,50.0438,50.0735,871229.0
2024-03-14 09:30:00,50.89,51.08,50.89,51.02,259525.0,50.5203,50.7089,50.5203,50.6493,259525.0
2024-03-14 09:35:00,51.02,51.03,51.01,51.02,129554.0,50.6493,50.6592,50.6394,50.6493,129554.0
2024-03-14 09:40:00,51.02,51.02,50.92,50.92,243184.0,50.6493,50.6493,50.55,50.55,243184.0
2024-03-14 09:45:00,50.92,50.93,50.84,50.86,156479.0,50.55,50.56,50.4706,50.4905,156479.0
2024-03-14 09:50:00,50.85,50.86,50.83,50.85,182027.0,50.4806,50.4905,50.4607,50.4806,182027.0
2024-03-14 09:55:00,50.85,50.88,50.84,50.85,124493.0,50.4806,50.5103,50.4706,50.4806,124493.0
2024-03-14 10:00:00,50.85,50.86,50.82,50.86,72298.0,50.4806,50.4905,50.4508,50.4905,72298.0
2024-03-14 10:05:00,50.86,50.86,50.85,50.86,41087.0,50.4905,50.4905,50.4806,50.4905,41087.0
2024-03-14 10:10:00,50.86,50.86,50.83,50.86,50886.0,50.4905,50.4905,50.4607,50.4905,50886.0
2024-03-14 10:15:00,50.86,50.86,50.84,50.85,47888.0,50.4905,50.4905,50.4706,50.4806,47888.0
2024-03-14 10:20:00,50.85,50.86,50.84,50.84,65690.0,50.4806,50.4905,50.4706,50.4706,65690.0
2024-03-14 10:25:00,50.84,50.84,50.83,50.83,174028.0,50.4706,50.4706,50.4607,50.4607,174028.0
2024-03-14 10:30:00,50.83,50.85,50.83,50.84,328228.0,50.4607,50.4806,50.4607,50.4706,328228.0
2024-03-14 10:35:00,50.84,50.85,50.81,50.81,122356.0,50.4706,50.4806,50.4408,50.4408,122356.0
2024-03-14 10:40:00,50.81,50.82,50.79,50.8,113977.0,50.4408,50.4508,50.421,50.4309,113977.0
2024-03-14 10:45:00,50.8,50.81,50.78,50.78,67854.0,50.4309,50.4408,50.4111,50.4111,67854.0
2024-03-14 10:50:00,50.79,50.79,50.78,50.78,18886.0,50.421,50.421,50.4111,50.4111,18886.0
2024-03-14 10:55:00,50.78,50.78,50.75,50.77,84267.0,50.4111,50.4111,50.3813,50.4011,84267.0
2024-03-14 11:00:00,50.77,50.79,50.76,50.78,88660.0,50.4011,50.421,50.3912,50.4111,88660.0
2024-03-14 11:05:00,50.78,50.79,50.77,50.78,73230.0,50.4111,50.421,50.4011,50.4111,73230.0
2024-03-14 11:10:00,50.79,50.8,50.78,50.79,26225.0,50.421,50.4309,50.4111,50.421,26225.0
2024-03-14 11:15:00,50.79,50.79,50.78,50.79,19301.0,50.421,50.421,50.4111,50.421,19301.0
2024-03-14 11:20:00,50.78,50.78,50.76,50.77,25206.0,50.4111,50.4111,50.3912,50.4011,25206.0
2024-03-14 11:25:00,50.77,50.77,50.74,50.75,75147.0,50.4011,50.4011,50.3714,50.3813,75147.0
2024-03-14 11:30:00,50.75,50.75,50.74,50.75,53956.0,50.3813,50.3813,50.3714,50.3813,53956.0
2024-03-14 11:35:00,50.74,50.75,50.74,50.75,95019.0,50.3714,50.3813,50.3714,50.3813,95019.0
2024-03-14 11:40:00,50.75,50.76,50.74,50.76,65072.0,50.3813,50.3912,50.3714,50.3912,65072.0
2024-03-14 11:45:00,50.76,50.78,50.75,50.77,83065.0,50.3912,50.4111,50.3813,50.4011,83065.0
2024-03-14 11:50:00,50.77,50.79,50.75,50.79,41140.0,50.4011,50.421,50.3813,50.421,41140.0
2024-03-14 11:55:00,50.79,50.79,50.77,50.78,48261.0,50.421,50.421,50.4011,50.4111,48261.0
2024-03-14 12:00:00,50.78,50.78,50.76,50.77,75285.0,50.4111,50.4111,50.3912,50.4011,75285.0
2024-03-14 12:05:00,50.77,50.77,50.74,50.74,31047.0,50.4011,50.4011,50.3714,50.3714,31047.0
2024-03-14 12:10:00,50.75,50.75,50.74,50.74,19125.0,50.3813,50.3813,50.3714,50.3714,19125.0
2024-03-14 12:15:00,50.74,50.75,50.74,50.75,23886.0,50.3714,50.3813,50.3714,50.3813,23886.0
2024-03-14 12:20:00,50.75,50.77,50.74,50.77,24531.0,50.3813,50.4011,50.3714,50.4011,24531.0
2024-03-14 12:25:00,50.77,50.78,50.76,50.77,28295.0,50.4011,50.4111,50.3912,50.4011,28295.0
2024-03-14 12:30:00,50.77,50.79,50.76,50.78,81131.0,50.4011,50.421,50.3912,50.4111,81131.0
2024-03-14 12:35:00,50.78,50.79,50.77,50.78,28448.0,50.4111,50.421,50.4011,50.4111,28448.0
2024-03-14 12:40:00,50.78,50.78,50.76,50.76,37659.0,50.4111,50.4111,50.3912,50.3912,37659.0
2024-03-14 12:45:00,50.76,50.77,50.75,50.75,40418.0,50.3912,50.4011,50.3813,50.3813,40418.0
2024-03-14 12:50:00,50.75,50.76,50.74,50.75,77586.0,50.3813,50.3912,50.3714,50.3813,77586.0
2024-03-14 12:55:00,50.75,50.75,50.74,50.75,25096.0,50.3813,50.3813,50.3714,50.3813,25096.0
2024-03-14 13:00:00,50.74,50.74,50.73,50.73,20492.0,50.3714,50.3714,50.3614,50.3614,20492.0
2024-03-14 13:05:00,50.73,50.75,50.73,50.75,24882.0,50.3614,50.3813,50.3614,50.3813,24882.0
2024-03-14 13:10:00,50.75,50.75,50.73,50.73,17486.0,50.3813,50.3813,50.3614,50.3614,17486.0
2024-03-14 13:15:00,50.73,50.74,50.7,50.71,25489.0,50.3614,50.3714,50.3316,50.3416,25489.0
2024-03-14 13:20:00,50.71,50.72,50.7,50.72,18843.0,50.3416,50.3515,50.3316,50.3515,18843.0
2024-03-14 13:25:00,50.72,50.72,50.69,50.7,35829.0,50.3515,50.3515,50.3217,50.3316,35829.0
2024-03-14 13:30:00,50.7,50.71,50.68,50.71,37005.0,50.3316,50.3416,50.3118,50.3416,37005.0
2024-03-14 13:35:00,50.71,50.71,50.7,50.71,10074.0,50.3416,50.3416,50.3316,50.3416,10074.0
2024-03-14 13:40:00,50.71,50.71,50.69,50.71,32634.0,50.3416,50.3416,50.3217,50.3416,32634.0
2024-03-14 13:45:00,50.71,50.71,50.69,50.7,17037.0,50.3416,50.3416,50.3217,50.3316,17037.0
2024-03-14 13:50:00,50.7,50.73,50.69,50.73,31395.0,50.3316,50.3614,50.3217,50.3614,31395.0
2024-03-14 13:55:00,50.73,50.73,50.71,50.71,7730.0,50.3614,50.3614,50.3416,50.3416,7730.0
2024-03-14 14:00:00,50.71,50.72,50.71,50.72,20779.0,50.3416,50.3515,50.3416,50.3515,20779.0
2024-03-14 14:05:00,50.72,50.73,50.71,50.73,15884.0,50.3515,50.3614,50.3416,50.3614,15884.0
2024-03-14 14:10:00,50.73,50.73,50.72,50.72,22945.0,50.3614,50.3614,50.3515,50.3515,22945.0
2024-03-14 14:15:00,50.73,50.73,50.71,50.73,45792.0,50.3614,50.3614,50.3416,50.3614,45792.0
2024-03-14 14:20:00,50.72,50.73,50.71,50.72,16826.0,50.3515,50.3614,50.3416,50.3515,16826.0
2024-03-14 14:25:00,50.72,50.74,50.71,50.73,31347.0,50.3515,50.3714,50.3416,50.3614,31347.0
2024-03-14 14:30:00,50.72,50.73,50.71,50.73,27078.0,50.3515,50.3614,50.3416,50.3614,27078.0
2024-03-14 14:35:00,50.73,50.74,50.72,50.73,27278.0,50.3614,50.3714,50.3515,50.3614,27278.0
2024-03-14 14:40:00,50.72,50.74,50.72,50.74,24457.0,50.3515,50.3714,50.3515,50.3714,24457.0
2024-03-14 14:45:00,50.74,50.75,50.73,50.74,15213.0,50.3714,50.3813,50.3614,50.3714,15213.0
2024-03-14 14:50:00,50.74,50.74,50.71,50.72,31266.0,50.3714,50.3714,50.3416,50.3515,31266.0
2024-03-14 14:55:00,50.72,50.72,50.71,50.72,17646.0,50.3515,50.3515,50.3416,50.3515,17646.0
2024-03-14 15:00:00,50.71,50.72,50.7,50.7,20717.0,50.3416,50.3515,50.3316,50.3316,20717.0
2024-03-14 15:05:00,50.7,50.71,50.68,50.68,26408.0,50.3316,50.3416,50.3118,50.3118,26408.0
2024-03-14 15:10:00,50.68,50.69,50.67,50.69,55589.0,50.3118,50.3217,50.3019,50.3217,55589.0
2024-03-14 15:15:00,50.68,50.7,50.68,50.68,34312.0,50.3118,50.3316,50.3118,50.3118,34312.0
2024-03-14 15:20:00,50.69,50.7,50.68,50.69,44158.0,50.3217,50.3316,50.3118,50.3217,44158.0
2024-03-14 15:25:00,50.69,50.69,50.68,50.69,54253.0,50.3217,50.3217,50.3118,50.3217,54253.0
2024-03-14 15:30:00,50.69,50.69,50.65,50.66,104292.0,50.3217,50.3217,50.282,50.2919,104292.0
2024-03-14 15:35:00,50.66,50.69,50.65,50.69,37172.0,50.2919,50.3217,50.282,50.3217,37172.0
2024-03-14 15:40:00,50.69,50.69,50.68,50.69,74379.0,50.3217,50.3217,50.3118,50.3217,74379.0
2024-03-14 15:45:00,50.69,50.7,50.68,50.69,75115.0,50.3217,50.3316,50.3118,50.3217,75115.0
2024-03-14 15:50:00,50.69,50.71,50.69,50.71,122066.0,50.3217,50.3416,50.3217,50.3416,122066.0
2024-03-14 15:55:00,50.7,50.72,50.69,50.72,286849.0,50.3316,50.3515,50.3217,50.3515,286849.0
2024-03-15 09:30:00,50.85,50.87,50.72,50.75,210724.0,50.4806,50.5004,50.3515,50.3813,210724.0
2024-03-15 09:35:00,50.75,50.76,50.72,50.73,64627.0,50.3813,50.3912,50.3515,50.3614,64627.0
2024-03-15 09:40:00,50.73,50.77,50.71,50.72,97224.0,50.3614,50.4011,50.3416,50.3515,97224.0
2024-03-15 09:45:00,50.72,50.73,50.62,50.63,174779.0,50.3515,50.3614,50.2522,50.2622,174779.0
2024-03-15 09:50:00,50.63,50.67,50.63,50.67,28616.0,50.2622,50.3019,50.2622,50.3019,28616.0
2024-03-15 09:55:00,50.67,50.67,50.64,50.66,108542.0,50.3019,50.3019,50.2721,50.2919,108542.0
2024-03-15 10:00:00,50.66,50.67,50.62,50.63,40360.0,50.2919,50.3019,50.2522,50.2622,40360.0
2024-03-15 10:05:00,50.63,50.65,50.6,50.65,39368.0,50.2622,50.282,50.2324,50.282,39368.0
2024-03-15 10:10:00,50.64,50.7,50.64,50.69,42690.0,50.2721,50.3316,50.2721,50.3217,42690.0
2024-03-15 10:15:00,50.69,50.71,50.68,50.69,36402.0,50.3217,50.3416,50.3118,50.3217,36402.0
2024-03-15 10:20:00,50.69,50.7,50.68,50.69,68285.0,50.3217,50.3316,50.3118,50.3217,68285.0
2024-03-15 10:25:00,50.69,50.69,50.66,50.67,35983.0,50.3217,50.3217,50.2919,50.3019,35983.0
2024-03-15 10:30:00,50.68,50.68,50.64,50.66,85891.0,50.3118,50.3118,50.2721,50.2919,85891.0
2024-03-15 10:35:00,50.65,50.72,50.64,50.72,81311.0,50.282,50.3515,50.2721,50.3515,81311.0
2024-03-15 10:40:00,50.72,50.72,50.7,50.71,46382.0,50.3515,50.3515,50.3316,50.3416,46382.0
2024-03-15 10:45:00,50.71,50.73,50.69,50.72,169743.0,50.3416,50.3614,50.3217,50.3515,169743.0
2024-03-15 10:50:00,50.72,50.73,50.7,50.71,63292.0,50.3515,50.3614,50.3316,50.3416,63292.0
2024-03-15 10:55:00,50.7,50.71,50.68,50.68,78380.0,50.3316,50.3416,50.3118,50.3118,78380.0
2024-03-15 11:00:00,50.69,50.69,50.67,50.67,34150.0,50.3217,50.3217,50.3019,50.3019,34150.0
2024-03-15 11:05:00,50.67,50.67,50.65,50.66,78409.0,50.3019,50.3019,50.282,50.2919,78409.0
2024-03-15 11:10:00,50.65,50.66,50.65,50.65,25576.0,50.282,50.2919,50.282,50.282,25576.0
2024-03-15 11:15:00,50.66,50.66,50.64,50.64,64806.0,50.2919,50.2919,50.2721,50.2721,64806.0
2024-03-15 11:20:00,50.65,50.66,50.63,50.66,52236.0,50.282,50.2919,50.2622,50.2919,52236.0
2024-03-15 11:25:00,50.65,50.67,50.65,50.66,25648.0,50.282,50.3019,50.282,50.2919,25648.0
2024-03-15 11:30:00,50.66,50.67,50.65,50.66,30206.0,50.2919,50.3019,50.282,50.2919,30206.0
2024-03-15 11:35:00,50.66,50.67,50.65,50.66,66472.0,50.2919,50.3019,50.282,50.2919,66472.0
2024-03-15 11:40:00,50.66,50.66,50.63,50.65,253633.0,50.2919,50.2919,50.2622,50.282,253633.0
2024-03-15 11:45:00,50.65,50.65,50.62,50.62,44092.0,50.282,50.282,50.2522,50.2522,44092.0
2024-03-15 11:50:00,50.62,50.64,50.61,50.63,33562.0,50.2522,50.2721,50.2423,50.2622,33562.0
2024-03-15 11:55:00,50.64,50.64,50.62,50.63,31228.0,50.2721,50.2721,50.2522,50.2622,31228.0
2024-03-15 12:00:00,50.63,50.65,50.62,50.64,87857.0,50.2622,50.282,50.2522,50.2721,87857.0
2024-03-15 12:05:00,50.64,50.64,50.62,50.64,56878.0,50.2721,50.2721,50.2522,50.2721,56878.0
2024-03-15 12:10:00,50.64,50.64,50.62,50.63,16919.0,50.2721,50.2721,50.2522,50.2622,16919.0
2024-03-15 12:15:00,50.63,50.63,50.61,50.61,24745.0,50.2622,50.2622,50.2423,50.2423,24745.0
2024-03-15 12:20:00,50.61,50.62,50.6,50.61,61673.0,50.2423,50.2522,50.2324,50.2423,61673.0
2024-03-15 12:25:00,50.61,50.61,50.6,50.61,34461.0,50.2423,50.2423,50.2324,50.2423,34461.0
2024-03-15 12:30:00,50.61,50.61,50.6,50.61,30643.0,50.2423,50.2423,50.2324,50.2423,30643.0
2024-03-15 12:35:00,50.61,50.61,50.59,50.61,36093.0,50.2423,50.2423,50.2224,50.2423,36093.0
2024-03-15 12:40:00,50.61,50.61,50.6,50.6,34419.0,50.2423,50.2423,50.2324,50.2324,34419.0
2024-03-15 12:45:00,50.6,50.61,50.6,50.61,25178.0,50.2324,50.2423,50.2324,50.2423,25178.0
2024-03-15 12:50:00,50.6,50.61,50.55,50.56,50740.0,50.2324,50.2423,50.1827,50.1927,50740.0
2024-03-15 12:55:00,50.55,50.56,50.54,50.55,36095.0,50.1827,50.1927,50.1728,50.1827,36095.0
2024-03-15 13:00:00,50.55,50.56,50.54,50.55,37030.0,50.1827,50.1927,50.1728,50.1827,37030.0
2024-03-15 13:05:00,50.55,50.58,50.55,50.58,35964.0,50.1827,50.2125,50.1827,50.2125,35964.0
2024-03-15 13:10:00,50.57,50.58,50.54,50.55,29129.0,50.2026,50.2125,50.1728,50.1827,29129.0
2024-03-15 13:15:00,50.54,50.55,50.53,50.53,32238.0,50.1728,50.1827,50.1629,50.1629,32238.0
2024-03-15 13:20:00,50.53,50.57,50.53,50.56,198772.0,50.1629,50.2026,50.1629,50.1927,198772.0
2024-03-15 13:25:00,50.57,50.57,50.42,50.48,1498200.0,50.2026,50.2026,50.0537,50.1132,1498200.0
2024-03-15 13:30:00,50.48,50.55,50.46,50.48,435567.0,50.1132,50.1827,50.0934,50.1132,435567.0
2024-03-15 13:35:00,50.48,50.49,50.44,50.46,183310.0,50.1132,50.1232,50.0735,50.0934,183310.0
2024-03-15 13:40:00,50.46,50.46,50.44,50.45,35489.0,50.0934,50.0934,50.0735,50.0835,35489.0
2024-03-15 13:45:00,50.44,50.45,50.42,50.43,52717.0,50.0735,50.0835,50.0537,50.0636,52717.0
2024-03-15 13:50:00,50.43,50.47,50.42,50.46,82841.0,50.0636,50.1033,50.0537,50.0934,82841.0
2024-03-15 13:55:00,50.47,50.47,50.45,50.47,29072.0,50.1033,50.1033,50.0835,50.1033,29072.0
2024-03-15 14:00:00,50.47,50.47,50.45,50.47,64939.0,50.1033,50.1033,50.0835,50.1033,64939.0
2024-03-15 14:05:00,50.47,50.5,50.46,50.48,139046.0,50.1033,50.1331,50.0934,50.1132,139046.0
2024-03-15 14:10:00,50.48,50.49,50.45,50.46,24713.0,50.1132,50.1232,50.0835,50.0934,24713.0
2024-03-15 14:15:00,50.46,50.46,50.44,50.44,64942.0,50.0934,50.0934,50.0735,50.0735,64942.0
2024-03-15 14:20:00,50.45,50.45,50.44,50.44,45231.0,50.0835,50.0835,50.0735,50.0735,45231.0
2024-03-15 14:25:00,50.45,50.45,50.44,50.44,21586.0,50.0835,50.0835,50.0735,50.0735,21586.0
2024-03-15 14:30:00,50.44,50.45,50.44,50.45,30534.0,50.0735,50.0835,50.0735,50.0835,30534.0
2024-03-15 14:35:00,50.45,50.47,50.44,50.46,39313.0,50.0835,50.1033,50.0735,50.0934,39313.0
2024-03-15 14:40:00,50.46,50.49,50.46,50.48,22312.0,50.0934,50.1232,50.0934,50.1132,22312.0
2024-03-15 14:45:00,50.48,50.48,50.45,50.45,53932.0,50.1132,50.1132,50.0835,50.0835,53932.0
2024-03-15 14:50:00,50.45,50.47,50.44,50.46,45075.0,50.0835,50.1033,50.0735,50.0934,45075.0
2024-03-15 14:55:00,50.46,50.47,50.45,50.46,37159.0,50.0934,50.1033,50.0835,50.0934,37159.0
2024-03-15 15:00:00,50.46,50.48,50.45,50.48,33595.0,50.0934,50.1132,50.0835,50.1132,33595.0
2024-03-15 15:05:00,50.48,50.48,50.47,50.47,17513.0,50.1132,50.1132,50.1033,50.1033,17513.0
2024-03-15 15:10:00,50.48,50.48,50.47,50.48,29983.0,50.1132,50.1132,50.1033,50.1132,29983.0
2024-03-15 15:15:00,50.48,50.48,50.47,50.48,32220.0,50.1132,50.1132,50.1033,50.1132,32220.0
2024-03-15 15:20:00,50.48,50.48,50.47,50.48,36449.0,50.1132,50.1132,50.1033,50.1132,36449.0
2024-03-15 15:25:00,50.48,50.51,50.47,50.49,77438.0,50.1132,50.143,50.1033,50.1232,77438.0
2024-03-15 15:30:00,50.49,50.49,50.48,50.48,21337.0,50.1232,50.1232,50.1132,50.1132,21337.0
2024-03-15 15:35:00,50.48,50.49,50.48,50.48,40442.0,50.1132,50.1232,50.1132,50.1132,40442.0
2024-03-15 15:40:00,50.48,50.49,50.47,50.48,88901.0,50.1132,50.1232,50.1033,50.1132,88901.0
2024-03-15 15:45:00,50.48,50.51,50.48,50.51,62920.0,50.1132,50.143,50.1132,50.143,62920.0
2024-03-15 15:50:00,50.51,50.52,50.49,50.52,170700.0,50.143,50.153,50.1232,50.153,170700.0
2024-03-15 15:55:00,50.51,50.53,50.5,50.51,260960.0,50.143,50.1629,50.1331,50.143,260960.0
2024-03-18 09:30:00,50.8,50.86,50.79,50.83,100265.0,50.4309,50.4905,50.421,50.4607,100265.0
2024-03-18 09:35:00,50.83,50.84,50.75,50.76,113063.0,50.4607,50.4706,50.3813,50.3912,113063.0
2024-03-18 09:40:00,50.76,50.76,50.74,50.75,54782.0,50.3912,50.3912,50.3714,50.3813,54782.0
2024-03-18 09:45:00,50.75,50.75,50.72,50.73,87893.0,50.3813,50.3813,50.3515,50.3614,87893.0
2024-03-18 09:50:00,50.73,50.75,50.71,50.73,195220.0,50.3614,50.3813,50.3416,50.3614,195220.0
2024-03-18 09:55:00,50.73,50.74,50.72,50.74,27900.0,50.3614,50.3714,50.3515,50.3714,27900.0
2024-03-18 10:00:00,50.73,50.74,50.72,50.73,22089.0,50.3614,50.3714,50.3515,50.3614,22089.0
2024-03-18 10:05:00,50.73,50.76,50.72,50.76,63807.0,50.3614,50.3912,50.3515,50.3912,63807.0
2024-03-18 10:10:00,50.76,50.78,50.75,50.75,73700.0,50.3912,50.4111,50.3813,50.3813,73700.0
2024-03-18 10:15:00,50.75,50.76,50.74,50.75,35421.0,50.3813,50.3912,50.3714,50.3813,35421.0
2024-03-18 10:20:00,50.75,50.75,50.74,50.75,18551.0,50.3813,50.3813,50.3714,50.3813,18551.0
2024-03-18 10:25:00,50.75,50.75,50.72,50.73,51501.0,50.3813,50.3813,50.3515,50.3614,51501.0
2024-03-18 10:30:00,50.72,50.72,50.7,50.72,69383.0,50.3515,50.3515,50.3316,50.3515,69383.0
2024-03-18 10:35:00,50.72,50.72,50.71,50.72,47004.0,50.3515,50.3515,50.3416,50.3515,47004.0
2024-03-18 10:40:00,50.71,50.72,50.69,50.7,51123.0,50.3416,50.3515,50.3217,50.3316,51123.0
2024-03-18 10:45:00,50.69,50.74,50.69,50.73,90632.0,50.3217,50.3714,50.3217,50.3614,90632.0
2024-03-18 10:50:00,50.73,50.74,50.72,50.73,117909.0,50.3614,50.3714,50.3515,50.3614,117909.0
2024-03-18 10:55:00,50.73,50.74,50.72,50.73,30859.0,50.3614,50.3714,50.3515,50.3614,30859.0
2024-03-18 11:00:00,50.72,50.73,50.71,50.72,10507.0,50.3515,50.3614,50.3416,50.3515,10507.0
2024-03-18 11:05:00,50.72,50.72,50.7,50.72,17792.0,50.3515,50.3515,50.3316,50.3515,17792.0
2024-03-18 11:10:00,50.72,50.72,50.7,50.71,54099.0,50.3515,50.3515,50.3316,50.3416,54099.0
2024-03-18 11:15:00,50.71,50.71,50.69,50.7,27513.0,50.3416,50.3416,50.3217,50.3316,27513.0
2024-03-18 11:20:00,50.7,50.72,50.69,50.72,46307.0,50.3316,50.3515,50.3217,50.3515,46307.0
2024-03-18 11:25:00,50.72,50.73,50.71,50.72,24922.0,50.3515,50.3614,50.3416,50.3515,24922.0
2024-03-18 11:30:00,50.72,50.72,50.71,50.72,56303.0,50.3515,50.3515,50.3416,50.3515,56303.0
2024-03-18 11:35:00,50.72,50.73,50.71,50.72,25459.0,50.3515,50.3614,50.3416,50.3515,25459.0
2024-03-18 11:40:00,50.72,50.74,50.7,50.71,140288.0,50.3515,50.3714,50.3316,50.3416,140288.0
2024-03-18 11:45:00,50.71,50.72,50.7,50.72,15428.0,50.3416,50.3515,50.3316,50.3515,15428.0
2024-03-18 11:50:00,50.72,50.72,50.7,50.7,26324.0,50.3515,50.3515,50.3316,50.3316,26324.0
2024-03-18 11:55:00,50.71,50.72,50.7,50.71,40514.0,50.3416,50.3515,50.3316,50.3416,40514.0
2024-03-18 12:00:00,50.71,50.71,50.68,50.68,37231.0,50.3416,50.3416,50.3118,50.3118,37231.0
2024-03-18 12:05:00,50.68,50.7,50.68,50.7,52189.0,50.3118,50.3316,50.3118,50.3316,52189.0
2024-03-18 12:10:00,50.7,50.7,50.69,50.69,13402.0,50.3316,50.3316,50.3217,50.3217,13402.0
2024-03-18 12:15:00,50.7,50.7,50.68,50.69,20830.0,50.3316,50.3316,50.3118,50.3217,20830.0
2024-03-18 12:20:00,50.69,50.7,50.68,50.69,21604.0,50.3217,50.3316,50.3118,50.3217,21604.0
2024-03-18 12:25:00,50.69,50.69,50.67,50.69,26365.0,50.3217,50.3217,50.3019,50.3217,26365.0
2024-03-18 12:30:00,50.68,50.7,50.67,50.7,65201.0,50.3118,50.3316,50.3019,50.3316,65201.0
2024-03-18 12:35:00,50.7,50.71,50.69,50.71,15800.0,50.3316,50.3416,50.3217,50.3416,15800.0
2024-03-18 12:40:00,50.71,50.72,50.71,50.72,25181.0,50.3416,50.3515,50.3416,50.3515,25181.0
2024-03-18 12:45:00,50.73,50.73,50.71,50.72,15939.0,50.3614,50.3614,50.3416,50.3515,15939.0
2024-03-18 12:50:00,50.72,50.72,50.69,50.69,16153.0,50.3515,50.3515,50.3217,50.3217,16153.0
2024-03-18 12:55:00,50.7,50.7,50.68,50.68,26533.0,50.3316,50.3316,50.3118,50.3118,26533.0
2024-03-18 13:00:00,50.68,50.69,50.67,50.69,17835.0,50.3118,50.3217,50.3019,50.3217,17835.0
2024-03-18 13:05:00,50.69,50.69,50.68,50.69,3479.0,50.3217,50.3217,50.3118,50.3217,3479.0
2024-03-18 13:10:00,50.68,50.69,50.68,50.69,7926.0,50.3118,50.3217,50.3118,50.3217,7926.0
2024-03-18 13:15:00,50.69,50.69,50.68,50.69,39490.0,50.3217,50.3217,50.3118,50.3217,39490.0
2024-03-18 13:20:00,50.69,50.7,50.68,50.7,42942.0,50.3217,50.3316,50.3118,50.3316,42942.0
2024-03-18 13:25:00,50.7,50.7,50.69,50.7,18107.0,50.3316,50.3316,50.3217,50.3316,18107.0
2024-03-18 13:30:00,50.7,50.7,50.68,50.68,203214.0,50.3316,50.3316,50.3118,50.3118,203214.0
2024-03-18 13:35:00,50.68,50.68,50.66,50.67,39668.0,50.3118,50.3118,50.2919,50.3019,39668.0
2024-03-18 13:40:00,50.68,50.68,50.66,50.66,11900.0,50.3118,50.3118,50.2919,50.2919,11900.0
2024-03-18 13:45:00,50.66,50.67,50.66,50.67,7019.0,50.2919,50.3019,50.2919,50.3019,7019.0
2024-03-18 13:50:00,50.67,50.68,50.66,50.67,9107.0,50.3019,50.3118,50.2919,50.3019,9107.0
2024-03-18 13:55:00,50.68,50.69,50.67,50.68,12768.0,50.3118,50.3217,50.3019,50.3118,12768.0
2024-03-18 14:00:00,50.69,50.69,50.68,50.69,5630.0,50.3217,50.3217,50.3118,50.3217,5630.0
2024-03-18 14:05:00,50.69,50.69,50.67,50.69,34010.0,50.3217,50.3217,50.3019,50.3217,34010.0
2024-03-18 14:10:00,50.69,50.69,50.68,50.68,6202.0,50.3217,50.3217,50.3118,50.3118,6202.0
2024-03-18 14:15:00,50.68,50.69,50.68,50.68,3589.0,50.3118,50.3217,50.3118,50.3118,3589.0
2024-03-18 14:20:00,50.69,50.69,50.68,50.69,3367.0,50.3217,50.3217,50.3118,50.3217,3367.0
2024-03-18 14:25:00,50.69,50.7,50.68,50.7,19145.0,50.3217,50.3316,50.3118,50.3316,19145.0
2024-03-18 14:30:00,50.7,50.7,50.69,50.7,12663.0,50.3316,50.3316,50.3217,50.3316,12663.0
2024-03-18 14:35:00,50.7,50.71,50.69,50.71,10213.0,50.3316,50.3416,50.3217,50.3416,10213.0
2024-03-18 14:40:00,50.7,50.7,50.67,50.68,55204.0,50.3316,50.3316,50.3019,50.3118,55204.0
2024-03-18 14:45:00,50.67,50.69,50.67,50.69,24201.0,50.3019,50.3217,50.3019,50.3217,24201.0
2024-03-18 14:50:00,50.7,50.7,50.69,50.7,3314.0,50.3316,50.3316,50.3217,50.3316,3314.0
2024-03-18 14:55:00,50.69,50.7,50.69,50.7,7121.0,50.3217,50.3316,50.3217,50.3316,7121.0
2024-03-18 15:00:00,50.69,50.7,50.69,50.7,8137.0,50.3217,50.3316,50.3217,50.3316,8137.0
2024-03-18 15:05:00,50.7,50.7,50.68,50.7,33318.0,50.3316,50.3316,50.3118,50.3316,33318.0
2024-03-18 15:10:00,50.69,50.7,50.69,50.69,8178.0,50.3217,50.3316,50.3217,50.3217,8178.0
2024-03-18 15:15:00,50.69,50.71,50.69,50.7,34595.0,50.3217,50.3416,50.3217,50.3316,34595.0
2024-03-18 15:20:00,50.71,50.71,50.7,50.7,12134.0,50.3416,50.3416,50.3316,50.3316,12134.0
2024-03-18 15:25:00,50.7,50.71,50.69,50.7,44192.0,50.3316,50.3416,50.3217,50.3316,44192.0
2024-03-18 15:30:00,50.7,50.71,50.69,50.7,27379.0,50.3316,50.3416,50.3217,50.3316,27379.0
2024-03-18 15:35:00,50.7,50.71,50.69,50.7,52573.0,50.3316,50.3416,50.3217,50.3316,52573.0
2024-03-18 15:40:00,50.7,50.7,50.69,50.7,31212.0,50.3316,50.3316,50.3217,50.3316,31212.0
2024-03-18 15:45:00,50.7,50.7,50.68,50.69,67918.0,50.3316,50.3316,50.3118,50.3217,67918.0
2024-03-18 15:50:00,50.69,50.69,50.65,50.66,80711.0,50.3217,50.3217,50.282,50.2919,80711.0
2024-03-18 15:55:00,50.66,50.71,50.66,50.71,231864.0,50.2919,50.3416,50.2919,50.3416,231864.0
2024-03-19 09:30:00,50.25,50.25,50.13,50.17,131987.0,49.8849,49.8849,49.7658,49.8055,131987.0
2024-03-19 09:35:00,50.18,50.18,50.12,50.13,74536.0,49.8154,49.8154,49.7559,49.7658,74536.0
2024-03-19 09:40:00,50.13,50.14,50.08,50.09,114316.0,49.7658,49.7757,49.7162,49.7261,114316.0
2024-03-19 09:45:00,50.09,50.1,50.06,50.08,289073.0,49.7261,49.736,49.6963,49.7162,289073.0
2024-03-19 09:50:00,50.08,50.09,50.06,50.09,46392.0,49.7162,49.7261,49.6963,49.7261,46392.0
2024-03-19 09:55:00,50.08,50.09,50.06,50.07,47014.0,49.7162,49.7261,49.6963,49.7062,47014.0
2024-03-19 10:00:00,50.07,50.08,50.06,50.06,86804.0,49.7062,49.7162,49.6963,49.6963,86804.0
2024-03-19 10:05:00,50.06,50.07,50.03,50.03,80281.0,49.6963,49.7062,49.6665,49.6665,80281.0
2024-03-19 10:10:00,50.04,50.04,50.02,50.03,67289.0,49.6764,49.6764,49.6566,49.6665,67289.0
2024-03-19 10:15:00,50.03,50.04,50.01,50.02,100356.0,49.6665,49.6764,49.6467,49.6566,100356.0
2024-03-19 10:20:00,50.02,50.03,50.01,50.02,81825.0,49.6566,49.6665,49.6467,49.6566,81825.0
2024-03-19 10:25:00,50.02,50.04,50.02,50.03,66712.0,49.6566,49.6764,49.6566,49.6665,66712.0
2024-03-19 10:30:00,50.03,50.04,50.02,50.04,46488.0,49.6665,49.6764,49.6566,49.6764,46488.0
2024-03-19 10:35:00,50.04,50.07,50.03,50.06,36709.0,49.6764,49.7062,49.6665,49.6963,36709.0
2024-03-19 10:40:00,50.07,50.07,50.05,50.05,64131.0,49.7062,49.7062,49.6864,49.6864,64131.0
2024-03-19 10:45:00,50.05,50.06,50.04,50.05,61590.0,49.6864,49.6963,49.6764,49.6864,61590.0
2024-03-19 10:50:00,50.05,50.06,50.04,50.05,28184.0,49.6864,49.6963,49.6764,49.6864,28184.0
2024-03-19 10:55:00,50.06,50.08,50.06,50.07,72016.0,49.6963,49.7162,49.6963,49.7062,72016.0
2024-03-19 11:00:00,50.08,50.08,50.05,50.05,28835.0,49.7162,49.7162,49.6864,49.6864,28835.0
2024-03-19 11:05:00,50.05,50.06,50.04,50.05,43121.0,49.6864,49.6963,49.6764,49.6864,43121.0
2024-03-19 11:10:00,50.05,50.05,50.04,50.04,34246.0,49.6864,49.6864,49.6764,49.6764,34246.0
2024-03-19 11:15:00,50.05,50.06,50.04,50.05,59211.0,49.6864,49.6963,49.6764,49.6864,59211.0
2024-03-19 11:20:00,50.05,50.06,50.03,50.03,31080.0,49.6864,49.6963,49.6665,49.6665,31080.0
2024-03-19 11:25:00,50.04,50.05,50.03,50.04,34264.0,49.6764,49.6864,49.6665,49.6764,34264.0
2024-03-19 11:30:00,50.05,50.07,50.04,50.05,72147.0,49.6864,49.7062,49.6764,49.6864,72147.0
2024-03-19 11:35:00,50.06,50.08,50.05,50.06,88230.0,49.6963,49.7162,49.6864,49.6963,88230.0
2024-03-19 11:40:00,50.05,50.07,50.05,50.06,59031.0,49.6864,49.7062,49.6864,49.6963,59031.0
2024-03-19 11:45:00,50.07,50.07,50.05,50.05,36964.0,49.7062,49.7062,49.6864,49.6864,36964.0
2024-03-19 11:50:00,50.05,50.06,50.05,50.06,12419.0,49.6864,49.6963,49.6864,49.6963,12419.0
2024-03-19 11:55:00,50.05,50.08,50.05,50.08,82854.0,49.6864,49.7162,49.6864,49.7162,82854.0
2024-03-19 12:00:00,50.08,50.08,50.06,50.06,42011.0,49.7162,49.7162,49.6963,49.6963,42011.0
2024-03-19 12:05:00,50.06,50.07,50.06,50.06,28435.0,49.6963,49.7062,49.6963,49.6963,28435.0
2024-03-19 12:10:00,50.07,50.07,50.06,50.07,23072.0,49.7062,49.7062,49.6963,49.7062,23072.0
2024-03-19 12:15:00,50.06,50.1,50.06,50.09,81499.0,49.6963,49.736,49.6963,49.7261,81499.0
2024-03-19 12:20:00,50.09,50.1,50.09,50.09,10411.0,49.7261,49.736,49.7261,49.7261,10411.0
2024-03-19 12:25:00,50.09,50.1,50.09,50.09,98717.0,49.7261,49.736,49.7261,49.7261,98717.0
2024-03-19 12:30:00,50.09,50.12,50.09,50.11,61430.0,49.7261,49.7559,49.7261,49.7459,61430.0
2024-03-19 12:35:00,50.11,50.11,50.1,50.11,24084.0,49.7459,49.7459,49.736,49.7459,24084.0
2024-03-19 12:40:00,50.11,50.13,50.1,50.13,47444.0,49.7459,49.7658,49.736,49.7658,47444.0
2024-03-19 12:45:00,50.13,50.15,50.12,50.15,71362.0,49.7658,49.7856,49.7559,49.7856,71362.0
2024-03-19 12:50:00,50.15,50.16,50.15,50.16,22601.0,49.7856,49.7956,49.7856,49.7956,22601.0
2024-03-19 12:55:00,50.15,50.16,50.13,50.14,62594.0,49.7856,49.7956,49.7658,49.7757,62594.0
2024-03-19 13:00:00,50.15,50.18,50.14,50.15,93466.0,49.7856,49.8154,49.7757,49.7856,93466.0
2024-03-19 13:05:00,50.15,50.16,50.13,50.15,19430.0,49.7856,49.7956,49.7658,49.7856,19430.0
2024-03-19 13:10:00,50.16,50.16,50.14,50.14,67023.0,49.7956,49.7956,49.7757,49.7757,67023.0
2024-03-19 13:15:00,50.14,50.14,50.12,50.14,50257.0,49.7757,49.7757,49.7559,49.7757,50257.0
2024-03-19 13:20:00,50.14,50.14,50.13,50.14,21783.0,49.7757,49.7757,49.7658,49.7757,21783.0
2024-03-19 13:25:00,50.14,50.14,50.13,50.14,17428.0,49.7757,49.7757,49.7658,49.7757,17428.0
2024-03-19 13:30:00,50.14,50.16,50.13,50.16,35113.0,49.7757,49.7956,49.7658,49.7956,35113.0
2024-03-19 13:35:00,50.16,50.16,50.14,50.15,18746.0,49.7956,49.7956,49.7757,49.7856,18746.0
2024-03-19 13:40:00,50.15,50.15,50.13,50.14,33921.0,49.7856,49.7856,49.7658,49.7757,33921.0
2024-03-19 13:45:00,50.14,50.16,50.14,50.14,68802.0,49.7757,49.7956,49.7757,49.7757,68802.0
2024-03-19 13:50:00,50.14,50.15,50.13,50.13,24052.0,49.7757,49.7856,49.7658,49.7658,24052.0
2024-03-19 13:55:00,50.14,50.14,50.13,50.13,19794.0,49.7757,49.7757,49.7658,49.7658,19794.0
2024-03-19 14:00:00,50.14,50.14,50.12,50.13,19723.0,49.7757,49.7757,49.7559,49.7658,19723.0
2024-03-19 14:05:00,50.12,50.13,50.12,50.13,29093.0,49.7559,49.7658,49.7559,49.7658,29093.0
2024-03-19 14:10:00,50.13,50.13,50.11,50.12,159307.0,49.7658,49.7658,49.7459,49.7559,159307.0
2024-03-19 14:15:00,50.12,50.12,50.1,50.11,146573.0,49.7559,49.7559,49.736,49.7459,146573.0
2024-03-19 14:20:00,50.11,50.11,50.08,50.09,258352.0,49.7459,49.7459,49.7162,49.7261,258352.0
2024-03-19 14:25:00,50.09,50.09,50.08,50.08,78066.0,49.7261,49.7261,49.7162,49.7162,78066.0
2024-03-19 14:30:00,50.08,50.09,50.06,50.07,230213.0,49.7162,49.7261,49.6963,49.7062,230213.0
2024-03-19 14:35:00,50.07,50.09,50.06,50.08,195594.0,49.7062,49.7261,49.6963,49.7162,195594.0
2024-03-19 14:40:00,50.09,50.09,50.08,50.09,43538.0,49.7261,49.7261,49.7162,49.7261,43538.0
2024-03-19 14:45:00,50.09,50.1,50.08,50.09,61535.0,49.7261,49.736,49.7162,49.7261,61535.0
2024-03-19 14:50:00,50.09,50.1,50.08,50.08,28798.0,49.7261,49.736,49.7162,49.7162,28798.0
2024-03-19 14:55:00,50.08,50.09,50.07,50.08,81228.0,49.7162,49.7261,49.7062,49.7162,81228.0
2024-03-19 15:00:00,50.08,50.09,50.08,50.09,19559.0,49.7162,49.7261,49.7162,49.7261,19559.0
2024-03-19 15:05:00,50.08,50.09,50.07,50.08,47571.0,49.7162,49.7261,49.7062,49.7162,47571.0
2024-03-19 15:10:00,50.07,50.08,50.07,50.08,28010.0,49.7062,49.7162,49.7062,49.7162,28010.0
2024-03-19 15:15:00,50.07,50.1,50.07,50.09,60627.0,49.7062,49.736,49.7062,49.7261,60627.0
2024-03-19 15:20:00,50.1,50.1,50.08,50.09,27778.0,49.736,49.736,49.7162,49.7261,27778.0
2024-03-19 15:25:00,50.09,50.09,50.07,50.08,50058.0,49.7261,49.7261,49.7062,49.7162,50058.0
2024-03-19 15:30:00,50.08,50.09,50.07,50.08,45365.0,49.7162,49.7261,49.7062,49.7162,45365.0
2024-03-19 15:35:00,50.08,50.09,50.07,50.08,49945.0,49.7162,49.7261,49.7062,49.7162,49945.0
2024-03-19 15:40:00,50.09,50.1,50.08,50.09,102294.0,49.7261,49.736,49.7162,49.7261,102294.0
2024-03-19 15:45:00,50.09,50.1,50.08,50.09,85896.0,49.7261,49.736,49.7162,49.7261,85896.0
2024-03-19 15:50:00,50.09,50.11,50.09,50.11,92530.0,49.7261,49.7459,49.7261,49.7459,92530.0
2024-03-19 15:55:00,50.11,50.14,50.1,50.13,270465.0,49.7459,49.7757,49.736,49.7658,270465.0
2024-03-20 09:30:00,50.24,50.24,50.14,50.14,113954.0,49.875,49.875,49.7757,49.7757,113954.0
2024-03-20 09:35:00,50.14,50.15,50.13,50.15,21978.0,49.7757,49.7856,49.7658,49.7856,21978.0
2024-03-20 09:40:00,50.14,50.2,50.14,50.18,101356.0,49.7757,49.8353,49.7757,49.8154,101356.0
2024-03-20 09:45:00,50.18,50.19,50.16,50.17,36232.0,49.8154,49.8254,49.7956,49.8055,36232.0
2024-03-20 09:50:00,50.18,50.2,50.17,50.19,23616.0,49.8154,49.8353,49.8055,49.8254,23616.0
2024-03-20 09:55:00,50.19,50.2,50.17,50.17,23251.0,49.8254,49.8353,49.8055,49.8055,23251.0
2024-03-20 10:00:00,50.17,50.17,50.15,50.16,62881.0,49.8055,49.8055,49.7856,49.7956,62881.0
2024-03-20 10:05:00,50.16,50.18,50.15,50.17,28108.0,49.7956,49.8154,49.7856,49.8055,28108.0
2024-03-20 10:10:00,50.17,50.17,50.16,50.16,19509.0,49.8055,49.8055,49.7956,49.7956,19509.0
2024-03-20 10:15:00,50.16,50.18,50.16,50.16,33547.0,49.7956,49.8154,49.7956,49.7956,33547.0
2024-03-20 10:20:00,50.16,50.18,50.15,50.17,96187.0,49.7956,49.8154,49.7856,49.8055,96187.0
2024-03-20 10:25:00,50.17,50.17,50.16,50.16,23023.0,49.8055,49.8055,49.7956,49.7956,23023.0
2024-03-20 10:30:00,50.16,50.18,50.16,50.16,35012.0,49.7956,49.8154,49.7956,49.7956,35012.0
2024-03-20 10:35:00,50.16,50.17,50.15,50.16,46728.0,49.7956,49.8055,49.7856,49.7956,46728.0
2024-03-20 10:40:00,50.16,50.17,50.15,50.16,30653.0,49.7956,49.8055,49.7856,49.7956,30653.0
2024-03-20 10:45:00,50.15,50.18,50.15,50.18,24895.0,49.7856,49.8154,49.7856,49.8154,24895.0
2024-03-20 10:50:00,50.17,50.18,50.17,50.18,39236.0,49.8055,49.8154,49.8055,49.8154,39236.0
2024-03-20 10:55:00,50.18,50.18,50.17,50.18,9022.0,49.8154,49.8154,49.8055,49.8154,9022.0
2024-03-20 11:00:00,50.17,50.18,50.17,50.18,14343.0,49.8055,49.8154,49.8055,49.8154,14343.0
2024-03-20 11:05:00,50.18,50.18,50.17,50.17,7592.0,49.8154,49.8154,49.8055,49.8055,7592.0
2024-03-20 11:10:00,50.17,50.18,50.16,50.17,33486.0,49.8055,49.8154,49.7956,49.8055,33486.0
2024-03-20 11:15:00,50.17,50.17,50.16,50.16,9160.0,49.8055,49.8055,49.7956,49.7956,9160.0
2024-03-20 11:20:00,50.16,50.17,50.16,50.16,27425.0,49.7956,49.8055,49.7956,49.7956,27425.0
2024-03-20 11:25:00,50.16,50.17,50.15,50.16,11231.0,49.7956,49.8055,49.7856,49.7956,11231.0
2024-03-20 11:30:00,50.16,50.16,50.15,50.16,14869.0,49.7956,49.7956,49.7856,49.7956,14869.0
2024-03-20 11:35:00,50.16,50.19,50.15,50.19,118299.0,49.7956,49.8254,49.7856,49.8254,118299.0
2024-03-20 11:40:00,50.19,50.2,50.18,50.18,158055.0,49.8254,49.8353,49.8154,49.8154,158055.0
2024-03-20 11:45:00,50.18,50.19,50.17,50.18,25616.0,49.8154,49.8254,49.8055,49.8154,25616.0
2024-03-20 11:50:00,50.18,50.18,50.17,50.17,10627.0,49.8154,49.8154,49.8055,49.8055,10627.0
2024-03-20 11:55:00,50.18,50.18,50.17,50.18,5686.0,49.8154,49.8154,49.8055,49.8154,5686.0
2024-03-20 12:00:00,50.18,50.18,50.17,50.18,23396.0,49.8154,49.8154,49.8055,49.8154,23396.0
2024-03-20 12:05:00,50.18,50.21,50.18,50.21,47882.0,49.8154,49.8452,49.8154,49.8452,47882.0
2024-03-20 12:10:00,50.21,50.21,50.19,50.2,17514.0,49.8452,49.8452,49.8254,49.8353,17514.0
2024-03-20 12:15:00,50.19,50.2,50.19,50.2,16106.0,49.8254,49.8353,49.8254,49.8353,16106.0
2024-03-20 12:20:00,50.2,50.2,50.18,50.19,40341.0,49.8353,49.8353,49.8154,49.8254,40341.0
2024-03-20 12:25:00,50.19,50.2,50.19,50.2,11997.0,49.8254,49.8353,49.8254,49.8353,11997.0
2024-03-20 12:30:00,50.2,50.2,50.18,50.18,10440.0,49.8353,49.8353,49.8154,49.8154,10440.0
2024-03-20 12:35:00,50.18,50.19,50.18,50.18,17888.0,49.8154,49.8254,49.8154,49.8154,17888.0
2024-03-20 12:40:00,50.18,50.2,50.18,50.2,48623.0,49.8154,49.8353,49.8154,49.8353,48623.0
2024-03-20 12:45:00,50.2,50.2,50.19,50.2,7723.0,49.8353,49.8353,49.8254,49.8353,7723.0
2024-03-20 12:50:00,50.2,50.21,50.19,50.21,73936.0,49.8353,49.8452,49.8254,49.8452,73936.0
2024-03-20 12:55:00,50.21,50.21,50.2,50.21,10802.0,49.8452,49.8452,49.8353,49.8452,10802.0
2024-03-20 13:00:00,50.21,50.21,50.18,50.18,25282.0,49.8452,49.8452,49.8154,49.8154,25282.0
2024-03-20 13:05:00,50.18,50.19,50.18,50.19,11250.0,49.8154,49.8254,49.8154,49.8254,11250.0
2024-03-20 13:10:00,50.19,50.19,50.18,50.18,17522.0,49.8254,49.8254,49.8154,49.8154,17522.0
2024-03-20 13:15:00,50.18,50.19,50.17,50.19,24030.0,49.8154,49.8254,49.8055,49.8254,24030.0
2024-03-20 13:20:00,50.19,50.2,50.18,50.2,39486.0,49.8254,49.8353,49.8154,49.8353,39486.0
2024-03-20 13:25:00,50.19,50.2,50.19,50.19,13842.0,49.8254,49.8353,49.8254,49.8254,13842.0
2024-03-20 13:30:00,50.19,50.2,50.19,50.19,7645.0,49.8254,49.8353,49.8254,49.8254,7645.0
2024-03-20 13:35:00,50.19,50.2,50.18,50.19,13699.0,49.8254,49.8353,49.8154,49.8254,13699.0
2024-03-20 13:40:00,50.19,50.19,50.18,50.18,15045.0,49.8254,49.8254,49.8154,49.8154,15045.0
2024-03-20 13:45:00,50.18,50.19,50.18,50.19,22105.0,49.8154,49.8254,49.8154,49.8254,22105.0
2024-03-20 13:50:00,50.19,50.2,50.18,50.2,16726.0,49.8254,49.8353,49.8154,49.8353,16726.0
2024-03-20 13:55:00,50.2,50.2,50.19,50.19,22334.0,49.8353,49.8353,49.8254,49.8254,22334.0
2024-03-20 14:00:00,50.2,50.34,50.2,50.32,125294.0,49.8353,49.9743,49.8353,49.9544,125294.0
2024-03-20 14:05:00,50.33,50.36,50.29,50.3,59157.0,49.9643,49.9941,49.9246,49.9346,59157.0
2024-03-20 14:10:00,50.3,50.33,50.28,50.28,50334.0,49.9346,49.9643,49.9147,49.9147,50334.0
2024-03-20 14:15:00,50.29,50.3,50.24,50.25,59315.0,49.9246,49.9346,49.875,49.8849,59315.0
2024-03-20 14:20:00,50.25,50.27,50.24,50.26,33058.0,49.8849,49.9048,49.875,49.8948,33058.0
2024-03-20 14:25:00,50.26,50.31,50.26,50.3,24402.0,49.8948,49.9445,49.8948,49.9346,24402.0
2024-03-20 14:30:00,50.31,50.33,50.24,50.24,30190.0,49.9445,49.9643,49.875,49.875,30190.0
2024-03-20 14:35:00,50.24,50.37,50.23,50.34,76180.0,49.875,50.004,49.8651,49.9743,76180.0
2024-03-20 14:40:00,50.34,50.37,50.32,50.35,48308.0,49.9743,50.004,49.9544,49.9842,48308.0
2024-03-20 14:45:00,50.35,50.42,50.35,50.41,59991.0,49.9842,50.0537,49.9842,50.0438,59991.0
2024-03-20 14:50:00,50.41,50.43,50.37,50.41,57542.0,50.0438,50.0636,50.004,50.0438,57542.0
2024-03-20 14:55:00,50.41,50.43,50.39,50.42,131022.0,50.0438,50.0636,50.0239,50.0537,131022.0
2024-03-20 15:00:00,50.42,50.44,50.4,50.41,73454.0,50.0537,50.0735,50.0338,50.0438,73454.0
2024-03-20 15:05:00,50.41,50.46,50.41,50.45,88605.0,50.0438,50.0934,50.0438,50.0835,88605.0
2024-03-20 15:10:00,50.45,50.46,50.43,50.45,108167.0,50.0835,50.0934,50.0636,50.0835,108167.0
2024-03-20 15:15:00,50.45,50.47,50.43,50.47,150036.0,50.0835,50.1033,50.0636,50.1033,150036.0
2024-03-20 15:20:00,50.47,50.48,50.45,50.47,54917.0,50.1033,50.1132,50.0835,50.1033,54917.0
2024-03-20 15:25:00,50.47,50.48,50.45,50.47,30812.0,50.1033,50.1132,50.0835,50.1033,30812.0
2024-03-20 15:30:00,50.47,50.48,50.46,50.47,21882.0,50.1033,50.1132,50.0934,50.1033,21882.0
2024-03-20 15:35:00,50.46,50.46,50.42,50.42,44715.0,50.0934,50.0934,50.0537,50.0537,44715.0
2024-03-20 15:40:00,50.42,50.43,50.41,50.42,50701.0,50.0537,50.0636,50.0438,50.0537,50701.0
2024-03-20 15:45:00,50.42,50.43,50.41,50.41,62749.0,50.0537,50.0636,50.0438,50.0438,62749.0
2024-03-20 15:50:00,50.41,50.42,50.37,50.37,289160.0,50.0438,50.0537,50.004,50.004,289160.0
2024-03-20 15:55:00,50.38,50.45,50.36,50.44,321640.0,50.014,50.0835,49.9941,50.0735,321640.0
2024-03-21 09:30:00,50.81,50.82,50.67,50.68,275996.0,50.4408,50.4508,50.3019,50.3118,275996.0
2024-03-21 09:35:00,50.68,50.69,50.65,50.66,287044.0,50.3118,50.3217,50.282,50.2919,287044.0
2024-03-21 09:40:00,50.67,50.7,50.66,50.7,73370.0,50.3019,50.3316,50.2919,50.3316,73370.0
2024-03-21 09:45:00,50.69,50.7,50.66,50.67,74513.0,50.3217,50.3316,50.2919,50.3019,74513.0
2024-03-21 09:50:00,50.66,50.68,50.65,50.66,87284.0,50.2919,50.3118,50.282,50.2919,87284.0
2024-03-21 09:55:00,50.65,50.68,50.65,50.68,102417.0,50.282,50.3118,50.282,50.3118,102417.0
2024-03-21 10:00:00,50.67,50.69,50.63,50.64,123253.0,50.3019,50.3217,50.2622,50.2721,123253.0
2024-03-21 10:05:00,50.64,50.64,50.62,50.64,37343.0,50.2721,50.2721,50.2522,50.2721,37343.0
2024-03-21 10:10:00,50.64,50.64,50.61,50.63,109341.0,50.2721,50.2721,50.2423,50.2622,109341.0
2024-03-21 10:15:00,50.63,50.66,50.62,50.66,52702.0,50.2622,50.2919,50.2522,50.2919,52702.0
2024-03-21 10:20:00,50.66,50.66,50.63,50.64,47650.0,50.2919,50.2919,50.2622,50.2721,47650.0
2024-03-21 10:25:00,50.64,50.64,50.62,50.63,51539.0,50.2721,50.2721,50.2522,50.2622,51539.0
2024-03-21 10:30:00,50.63,50.64,50.62,50.64,46644.0,50.2622,50.2721,50.2522,50.2721,46644.0
2024-03-21 10:35:00,50.64,50.64,50.6,50.61,61857.0,50.2721,50.2721,50.2324,50.2423,61857.0
2024-03-21 10:40:00,50.61,50.63,50.6,50.63,45640.0,50.2423,50.2622,50.2324,50.2622,45640.0
2024-03-21 10:45:00,50.63,50.65,50.62,50.65,35107.0,50.2622,50.282,50.2522,50.282,35107.0
2024-03-21 10:50:00,50.65,50.66,50.64,50.65,29153.0,50.282,50.2919,50.2721,50.282,29153.0
2024-03-21 10:55:00,50.64,50.65,50.63,50.65,44764.0,50.2721,50.282,50.2622,50.282,44764.0
2024-03-21 11:00:00,50.64,50.65,50.62,50.63,49051.0,50.2721,50.282,50.2522,50.2622,49051.0
2024-03-21 11:05:00,50.62,50.63,50.61,50.62,53970.0,50.2522,50.2622,50.2423,50.2522,53970.0
2024-03-21 11:10:00,50.63,50.64,50.62,50.63,31854.0,50.2622,50.2721,50.2522,50.2622,31854.0
2024-03-21 11:15:00,50.62,50.64,50.62,50.63,28255.0,50.2522,50.2721,50.2522,50.2622,28255.0
2024-03-21 11:20:00,50.63,50.64,50.62,50.62,18437.0,50.2622,50.2721,50.2522,50.2522,18437.0
2024-03-21 11:25:00,50.63,50.63,50.61,50.62,33118.0,50.2622,50.2622,50.2423,50.2522,33118.0
2024-03-21 11:30:00,50.62,50.62,50.61,50.62,47840.0,50.2522,50.2522,50.2423,50.2522,47840.0
2024-03-21 11:35:00,50.62,50.63,50.61,50.63,42348.0,50.2522,50.2622,50.2423,50.2622,42348.0
2024-03-21 11:40:00,50.63,50.63,50.6,50.61,68284.0,50.2622,50.2622,50.2324,50.2423,68284.0
2024-03-21 11:45:00,50.61,50.61,50.58,50.59,29506.0,50.2423,50.2423,50.2125,50.2224,29506.0
2024-03-21 11:50:00,50.58,50.59,50.58,50.59,121405.0,50.2125,50.2224,50.2125,50.2224,121405.0
2024-03-21 11:55:00,50.59,50.6,50.58,50.6,53348.0,50.2224,50.2324,50.2125,50.2324,53348.0
2024-03-21 12:00:00,50.6,50.61,50.59,50.61,24702.0,50.2324,50.2423,50.2224,50.2423,24702.0
2024-03-21 12:05:00,50.61,50.61,50.59,50.6,36728.0,50.2423,50.2423,50.2224,50.2324,36728.0
2024-03-21 12:10:00,50.6,50.62,50.59,50.62,62827.0,50.2324,50.2522,50.2224,50.2522,62827.0
2024-03-21 12:15:00,50.62,50.63,50.61,50.62,64806.0,50.2522,50.2622,50.2423,50.2522,64806.0
2024-03-21 12:20:00,50.62,50.63,50.61,50.63,39984.0,50.2522,50.2622,50.2423,50.2622,39984.0
2024-03-21 12:25:00,50.63,50.63,50.62,50.63,14006.0,50.2622,50.2622,50.2522,50.2622,14006.0
2024-03-21 12:30:00,50.63,50.63,50.62,50.63,26385.0,50.2622,50.2622,50.2522,50.2622,26385.0
2024-03-21 12:35:00,50.62,50.63,50.62,50.62,13249.0,50.2522,50.2622,50.2522,50.2522,13249.0
2024-03-21 12:40:00,50.63,50.63,50.62,50.62,32190.0,50.2622,50.2622,50.2522,50.2522,32190.0
2024-03-21 12:45:00,50.62,50.63,50.61,50.62,7997.0,50.2522,50.2622,50.2423,50.2522,7997.0
2024-03-21 12:50:00,50.62,50.62,50.61,50.61,6441.0,50.2522,50.2522,50.2423,50.2423,6441.0
2024-03-21 12:55:00,50.61,50.62,50.61,50.62,7506.0,50.2423,50.2522,50.2423,50.2522,7506.0
2024-03-21 13:00:00,50.61,50.61,50.58,50.59,90999.0,50.2423,50.2423,50.2125,50.2224,90999.0
2024-03-21 13:05:00,50.59,50.61,50.58,50.61,41522.0,50.2224,50.2423,50.2125,50.2423,41522.0
2024-03-21 13:10:00,50.61,50.62,50.6,50.61,52009.0,50.2423,50.2522,50.2324,50.2423,52009.0
2024-03-21 13:15:00,50.61,50.61,50.6,50.6,59903.0,50.2423,50.2423,50.2324,50.2324,59903.0
2024-03-21 13:20:00,50.61,50.61,50.58,50.58,22526.0,50.2423,50.2423,50.2125,50.2125,22526.0
2024-03-21 13:25:00,50.58,50.59,50.58,50.58,4502.0,50.2125,50.2224,50.2125,50.2125,4502.0
2024-03-21 13:30:00,50.58,50.59,50.57,50.57,14112.0,50.2125,50.2224,50.2026,50.2026,14112.0
2024-03-21 13:35:00,50.58,50.58,50.57,50.57,9581.0,50.2125,50.2125,50.2026,50.2026,9581.0
2024-03-21 13:40:00,50.58,50.58,50.57,50.57,11763.0,50.2125,50.2125,50.2026,50.2026,11763.0
2024-03-21 13:45:00,50.57,50.58,50.56,50.56,18608.0,50.2026,50.2125,50.1927,50.1927,18608.0
2024-03-21 13:50:00,50.57,50.57,50.55,50.55,61796.0,50.2026,50.2026,50.1827,50.1827,61796.0
2024-03-21 13:55:00,50.55,50.56,50.55,50.55,22263.0,50.1827,50.1927,50.1827,50.1827,22263.0
2024-03-21 14:00:00,50.56,50.57,50.55,50.57,45494.0,50.1927,50.2026,50.1827,50.2026,45494.0
2024-03-21 14:05:00,50.57,50.57,50.55,50.55,16671.0,50.2026,50.2026,50.1827,50.1827,16671.0
2024-03-21 14:10:00,50.55,50.56,50.55,50.55,19111.0,50.1827,50.1927,50.1827,50.1827,19111.0
2024-03-21 14:15:00,50.55,50.56,50.54,50.56,52721.0,50.1827,50.1927,50.1728,50.1927,52721.0
2024-03-21 14:20:00,50.56,50.56,50.55,50.55,19990.0,50.1927,50.1927,50.1827,50.1827,19990.0
2024-03-21 14:25:00,50.55,50.58,50.55,50.57,136705.0,50.1827,50.2125,50.1827,50.2026,136705.0
2024-03-21 14:30:00,50.57,50.57,50.56,50.56,15869.0,50.2026,50.2026,50.1927,50.1927,15869.0
2024-03-21 14:35:00,50.56,50.56,50.54,50.55,42777.0,50.1927,50.1927,50.1728,50.1827,42777.0
2024-03-21 14:40:00,50.55,50.56,50.54,50.55,42399.0,50.1827,50.1927,50.1728,50.1827,42399.0
2024-03-21 14:45:00,50.55,50.57,50.55,50.56,23232.0,50.1827,50.2026,50.1827,50.1927,23232.0
2024-03-21 14:50:00,50.57,50.57,50.56,50.56,10546.0,50.2026,50.2026,50.1927,50.1927,10546.0
2024-03-21 14:55:00,50.57,50.57,50.54,50.55,49794.0,50.2026,50.2026,50.1728,50.1827,49794.0
2024-03-21 15:00:00,50.55,50.56,50.55,50.55,8262.0,50.1827,50.1927,50.1827,50.1827,8262.0
2024-03-21 15:05:00,50.55,50.57,50.55,50.55,63556.0,50.1827,50.2026,50.1827,50.1827,63556.0
2024-03-21 15:10:00,50.55,50.56,50.55,50.55,28167.0,50.1827,50.1927,50.1827,50.1827,28167.0
2024-03-21 15:15:00,50.55,50.57,50.55,50.57,28087.0,50.1827,50.2026,50.1827,50.2026,28087.0
2024-03-21 15:20:00,50.56,50.57,50.55,50.55,85573.0,50.1927,50.2026,50.1827,50.1827,85573.0
2024-03-21 15:25:00,50.55,50.56,50.55,50.55,15454.0,50.1827,50.1927,50.1827,50.1827,15454.0
2024-03-21 15:30:00,50.55,50.57,50.55,50.55,131617.0,50.1827,50.2026,50.1827,50.1827,131617.0
2024-03-21 15:35:00,50.55,50.56,50.53,50.54,50574.0,50.1827,50.1927,50.1629,50.1728,50574.0
2024-03-21 15:40:00,50.54,50.56,50.53,50.55,84328.0,50.1728,50.1927,50.1629,50.1827,84328.0
2024-03-21 15:45:00,50.55,50.56,50.53,50.54,84304.0,50.1827,50.1927,50.1629,50.1728,84304.0
2024-03-21 15:50:00,50.54,50.55,50.53,50.55,118672.0,50.1728,50.1827,50.1629,50.1827,118672.0
2024-03-21 15:55:00,50.55,50.55,50.52,50.54,144976.0,50.1827,50.1827,50.153,50.1728,144976.0
2024-03-22 09:30:00,50.68,50.68,50.53,50.55,71634.0,50.3118,50.3118,50.1629,50.1827,71634.0
2024-03-22 09:35:00,50.54,50.57,50.53,50.55,73967.0,50.1728,50.2026,50.1629,50.1827,73967.0
2024-03-22 09:40:00,50.55,50.58,50.53,50.55,105671.0,50.1827,50.2125,50.1629,50.1827,105671.0
2024-03-22 09:45:00,50.55,50.56,50.54,50.55,54639.0,50.1827,50.1927,50.1728,50.1827,54639.0
2024-03-22 09:50:00,50.55,50.59,50.54,50.59,60736.0,50.1827,50.2224,50.1728,50.2224,60736.0
2024-03-22 09:55:00,50.59,50.6,50.57,50.6,90044.0,50.2224,50.2324,50.2026,50.2324,90044.0
2024-03-22 10:00:00,50.6,50.62,50.59,50.61,176873.0,50.2324,50.2522,50.2224,50.2423,176873.0
2024-03-22 10:05:00,50.61,50.63,50.6,50.61,68566.0,50.2423,50.2622,50.2324,50.2423,68566.0
2024-03-22 10:10:00,50.61,50.61,50.58,50.58,15158.0,50.2423,50.2423,50.2125,50.2125,15158.0
2024-03-22 10:15:00,50.58,50.59,50.57,50.58,51729.0,50.2125,50.2224,50.2026,50.2125,51729.0
2024-03-22 10:20:00,50.58,50.58,50.55,50.57,38327.0,50.2125,50.2125,50.1827,50.2026,38327.0
2024-03-22 10:25:00,50.57,50.59,50.55,50.59,42199.0,50.2026,50.2224,50.1827,50.2224,42199.0
2024-03-22 10:30:00,50.59,50.59,50.54,50.55,55255.0,50.2224,50.2224,50.1728,50.1827,55255.0
2024-03-22 10:35:00,50.55,50.56,50.54,50.55,12758.0,50.1827,50.1927,50.1728,50.1827,12758.0
2024-03-22 10:40:00,50.55,50.56,50.54,50.56,23254.0,50.1827,50.1927,50.1728,50.1927,23254.0
2024-03-22 10:45:00,50.55,50.57,50.55,50.57,69363.0,50.1827,50.2026,50.1827,50.2026,69363.0
2024-03-22 10:50:00,50.57,50.57,50.54,50.55,42871.0,50.2026,50.2026,50.1728,50.1827,42871.0
2024-03-22 10:55:00,50.55,50.55,50.51,50.53,72306.0,50.1827,50.1827,50.143,50.1629,72306.0
2024-03-22 11:00:00,50.53,50.57,50.51,50.56,34027.0,50.1629,50.2026,50.143,50.1927,34027.0
2024-03-22 11:05:00,50.55,50.56,50.53,50.54,7211.0,50.1827,50.1927,50.1629,50.1728,7211.0
2024-03-22 11:10:00,50.54,50.55,50.52,50.52,23653.0,50.1728,50.1827,50.153,50.153,23653.0
2024-03-22 11:15:00,50.52,50.52,50.5,50.51,16316.0,50.153,50.153,50.1331,50.143,16316.0
2024-03-22 11:20:00,50.52,50.53,50.51,50.53,18532.0,50.153,50.1629,50.143,50.1629,18532.0
2024-03-22 11:25:00,50.53,50.54,50.52,50.54,20911.0,50.1629,50.1728,50.153,50.1728,20911.0
2024-03-22 11:30:00,50.53,50.53,50.51,50.52,9950.0,50.1629,50.1629,50.143,50.153,9950.0
2024-03-22 11:35:00,50.51,50.53,50.5,50.51,25167.0,50.143,50.1629,50.1331,50.143,25167.0
2024-03-22 11:40:00,50.51,50.51,50.5,50.51,7433.0,50.143,50.143,50.1331,50.143,7433.0
2024-03-22 11:45:00,50.51,50.52,50.5,50.52,44907.0,50.143,50.153,50.1331,50.153,44907.0
2024-03-22 11:50:00,50.52,50.52,50.51,50.51,11586.0,50.153,50.153,50.143,50.143,11586.0
2024-03-22 11:55:00,50.52,50.52,50.48,50.5,77389.0,50.153,50.153,50.1132,50.1331,77389.0
2024-03-22 12:00:00,50.5,50.5,50.48,50.49,5284.0,50.1331,50.1331,50.1132,50.1232,5284.0
2024-03-22 12:05:00,50.49,50.49,50.47,50.47,8664.0,50.1232,50.1232,50.1033,50.1033,8664.0
2024-03-22 12:10:00,50.48,50.48,50.46,50.47,20506.0,50.1132,50.1132,50.0934,50.1033,20506.0
2024-03-22 12:15:00,50.47,50.47,50.46,50.46,6967.0,50.1033,50.1033,50.0934,50.0934,6967.0
2024-03-22 12:20:00,50.47,50.47,50.46,50.47,21289.0,50.1033,50.1033,50.0934,50.1033,21289.0
2024-03-22 12:25:00,50.47,50.49,50.46,50.49,35294.0,50.1033,50.1232,50.0934,50.1232,35294.0
2024-03-22 12:30:00,50.49,50.5,50.47,50.47,28959.0,50.1232,50.1331,50.1033,50.1033,28959.0
2024-03-22 12:35:00,50.47,50.49,50.46,50.48,44891.0,50.1033,50.1232,50.0934,50.1132,44891.0
2024-03-22 12:40:00,50.49,50.49,50.48,50.48,9247.0,50.1232,50.1232,50.1132,50.1132,9247.0
2024-03-22 12:45:00,50.48,50.49,50.48,50.48,23213.0,50.1132,50.1232,50.1132,50.1132,23213.0
2024-03-22 12:50:00,50.48,50.5,50.48,50.5,19340.0,50.1132,50.1331,50.1132,50.1331,19340.0
2024-03-22 12:55:00,50.5,50.52,50.49,50.51,64408.0,50.1331,50.153,50.1232,50.143,64408.0
2024-03-22 13:00:00,50.51,50.52,50.5,50.51,31937.0,50.143,50.153,50.1331,50.143,31937.0
2024-03-22 13:05:00,50.51,50.52,50.49,50.5,39655.0,50.143,50.153,50.1232,50.1331,39655.0
2024-03-22 13:10:00,50.5,50.5,50.49,50.5,36307.0,50.1331,50.1331,50.1232,50.1331,36307.0
2024-03-22 13:15:00,50.5,50.5,50.49,50.5,9363.0,50.1331,50.1331,50.1232,50.1331,9363.0
2024-03-22 13:20:00,50.5,50.5,50.49,50.5,8531.0,50.1331,50.1331,50.1232,50.1331,8531.0
2024-03-22 13:25:00,50.5,50.5,50.49,50.5,9761.0,50.1331,50.1331,50.1232,50.1331,9761.0
2024-03-22 13:30:00,50.5,50.5,50.49,50.5,9527.0,50.1331,50.1331,50.1232,50.1331,9527.0
2024-03-22 13:35:00,50.5,50.5,50.49,50.5,12554.0,50.1331,50.1331,50.1232,50.1331,12554.0
2024-03-22 13:40:00,50.5,50.5,50.49,50.5,20533.0,50.1331,50.1331,50.1232,50.1331,20533.0
2024-03-22 13:45:00,50.5,50.51,50.49,50.51,49166.0,50.1331,50.143,50.1232,50.143,49166.0
2024-03-22 13:50:00,50.51,50.51,50.5,50.5,7364.0,50.143,50.143,50.1331,50.1331,7364.0
2024-03-22 13:55:00,50.51,50.51,50.5,50.51,9640.0,50.143,50.143,50.1331,50.143,9640.0
2024-03-22 14:00:00,50.51,50.51,50.49,50.5,26553.0,50.143,50.143,50.1232,50.1331,26553.0
2024-03-22 14:05:00,50.5,50.5,50.49,50.49,11134.0,50.1331,50.1331,50.1232,50.1232,11134.0
2024-03-22 14:10:00,50.5,50.5,50.49,50.5,17385.0,50.1331,50.1331,50.1232,50.1331,17385.0
2024-03-22 14:15:00,50.5,50.5,50.48,50.48,33283.0,50.1331,50.1331,50.1132,50.1132,33283.0
2024-03-22 14:20:00,50.48,50.49,50.45,50.47,138913.0,50.1132,50.1232,50.0835,50.1033,138913.0
2024-03-22 14:25:00,50.46,50.48,50.45,50.48,38607.0,50.0934,50.1132,50.0835,50.1132,38607.0
2024-03-22 14:30:00,50.48,50.48,50.45,50.46,46632.0,50.1132,50.1132,50.0835,50.0934,46632.0
2024-03-22 14:35:00,50.47,50.48,50.46,50.48,13181.0,50.1033,50.1132,50.0934,50.1132,13181.0
2024-03-22 14:40:00,50.48,50.48,50.46,50.47,18368.0,50.1132,50.1132,50.0934,50.1033,18368.0
2024-03-22 14:45:00,50.47,50.48,50.46,50.48,17525.0,50.1033,50.1132,50.0934,50.1132,17525.0
2024-03-22 14:50:00,50.48,50.48,50.47,50.48,17567.0,50.1132,50.1132,50.1033,50.1132,17567.0
2024-03-22 14:55:00,50.48,50.49,50.47,50.48,22811.0,50.1132,50.1232,50.1033,50.1132,22811.0
2024-03-22 15:00:00,50.48,50.49,50.47,50.48,34337.0,50.1132,50.1232,50.1033,50.1132,34337.0
2024-03-22 15:05:00,50.48,50.48,50.47,50.48,30659.0,50.1132,50.1132,50.1033,50.1132,30659.0
2024-03-22 15:10:00,50.48,50.48,50.45,50.46,55382.0,50.1132,50.1132,50.0835,50.0934,55382.0
2024-03-22 15:15:00,50.46,50.47,50.45,50.47,17560.0,50.0934,50.1033,50.0835,50.1033,17560.0
2024-03-22 15:20:00,50.47,50.47,50.46,50.46,5158.0,50.1033,50.1033,50.0934,50.0934,5158.0
2024-03-22 15:25:00,50.46,50.47,50.46,50.47,4563.0,50.0934,50.1033,50.0934,50.1033,4563.0
2024-03-22 15:30:00,50.47,50.47,50.46,50.47,28649.0,50.1033,50.1033,50.0934,50.1033,28649.0
2024-03-22 15:35:00,50.47,50.47,50.46,50.47,15489.0,50.1033,50.1033,50.0934,50.1033,15489.0
2024-03-22 15:40:00,50.47,50.47,50.46,50.47,28756.0,50.1033,50.1033,50.0934,50.1033,28756.0
2024-03-22 15:45:00,50.47,50.49,50.46,50.47,117312.0,50.1033,50.1232,50.0934,50.1033,117312.0
2024-03-22 15:50:00,50.48,50.49,50.45,50.48,97719.0,50.1132,50.1232,50.0835,50.1132,97719.0
2024-03-22 15:55:00,50.48,50.49,50.47,50.48,94754.0,50.1132,50.1232,50.1033,50.1132,94754.0
2024-03-25 09:30:00,50.52,50.58,50.52,50.57,82354.0,50.153,50.2125,50.153,50.2026,82354.0
2024-03-25 09:35:00,50.57,50.57,50.55,50.55,35066.0,50.2026,50.2026,50.1827,50.1827,35066.0
2024-03-25 09:40:00,50.55,50.56,50.51,50.52,81177.0,50.1827,50.1927,50.143,50.153,81177.0
2024-03-25 09:45:00,50.53,50.53,50.51,50.52,31881.0,50.1629,50.1629,50.143,50.153,31881.0
2024-03-25 09:50:00,50.52,50.54,50.52,50.53,19546.0,50.153,50.1728,50.153,50.1629,19546.0
2024-03-25 09:55:00,50.53,50.54,50.52,50.53,9416.0,50.1629,50.1728,50.153,50.1629,9416.0
2024-03-25 10:00:00,50.53,50.55,50.52,50.54,40261.0,50.1629,50.1827,50.153,50.1728,40261.0
2024-03-25 10:05:00,50.54,50.54,50.51,50.53,40728.0,50.1728,50.1728,50.143,50.1629,40728.0
2024-03-25 10:10:00,50.54,50.56,50.53,50.55,6836.0,50.1728,50.1927,50.1629,50.1827,6836.0
2024-03-25 10:15:00,50.56,50.57,50.55,50.55,15471.0,50.1927,50.2026,50.1827,50.1827,15471.0
2024-03-25 10:20:00,50.55,50.56,50.54,50.55,19655.0,50.1827,50.1927,50.1728,50.1827,19655.0
2024-03-25 10:25:00,50.55,50.56,50.54,50.54,38268.0,50.1827,50.1927,50.1728,50.1728,38268.0
2024-03-25 10:30:00,50.55,50.55,50.54,50.55,2575.0,50.1827,50.1827,50.1728,50.1827,2575.0
2024-03-25 10:35:00,50.55,50.56,50.54,50.55,11677.0,50.1827,50.1927,50.1728,50.1827,11677.0
2024-03-25 10:40:00,50.55,50.57,50.55,50.55,17214.0,50.1827,50.2026,50.1827,50.1827,17214.0
2024-03-25 10:45:00,50.55,50.56,50.55,50.56,8345.0,50.1827,50.1927,50.1827,50.1927,8345.0
2024-03-25 10:50:00,50.56,50.57,50.55,50.56,12101.0,50.1927,50.2026,50.1827,50.1927,12101.0
2024-03-25 10:55:00,50.56,50.57,50.55,50.57,2413.0,50.1927,50.2026,50.1827,50.2026,2413.0
2024-03-25 11:00:00,50.57,50.58,50.56,50.57,17386.0,50.2026,50.2125,50.1927,50.2026,17386.0
2024-03-25 11:05:00,50.57,50.57,50.54,50.55,24511.0,50.2026,50.2026,50.1728,50.1827,24511.0
2024-03-25 11:10:00,50.54,50.56,50.54,50.55,14687.0,50.1728,50.1927,50.1728,50.1827,14687.0
2024-03-25 11:15:00,50.55,50.57,50.55,50.57,16225.0,50.1827,50.2026,50.1827,50.2026,16225.0
2024-03-25 11:20:00,50.57,50.57,50.56,50.57,7241.0,50.2026,50.2026,50.1927,50.2026,7241.0
2024-03-25 11:25:00,50.57,50.57,50.56,50.57,19176.0,50.2026,50.2026,50.1927,50.2026,19176.0
2024-03-25 11:30:00,50.57,50.58,50.56,50.58,13762.0,50.2026,50.2125,50.1927,50.2125,13762.0
2024-03-25 11:35:00,50.57,50.58,50.57,50.58,6349.0,50.2026,50.2125,50.2026,50.2125,6349.0
2024-03-25 11:40:00,50.58,50.58,50.57,50.58,20412.0,50.2125,50.2125,50.2026,50.2125,20412.0
2024-03-25 11:45:00,50.58,50.59,50.57,50.59,62997.0,50.2125,50.2224,50.2026,50.2224,62997.0
2024-03-25 11:50:00,50.59,50.59,50.57,50.58,27042.0,50.2224,50.2224,50.2026,50.2125,27042.0
2024-03-25 11:55:00,50.59,50.59,50.57,50.58,19218.0,50.2224,50.2224,50.2026,50.2125,19218.0
2024-03-25 12:00:00,50.57,50.58,50.57,50.58,9930.0,50.2026,50.2125,50.2026,50.2125,9930.0
2024-03-25 12:05:00,50.58,50.58,50.57,50.58,2774.0,50.2125,50.2125,50.2026,50.2125,2774.0
2024-03-25 12:10:00,50.58,50.58,50.57,50.58,73328.0,50.2125,50.2125,50.2026,50.2125,73328.0
2024-03-25 12:15:00,50.58,50.58,50.57,50.57,15858.0,50.2125,50.2125,50.2026,50.2026,15858.0
2024-03-25 12:20:00,50.58,50.58,50.57,50.58,3282.0,50.2125,50.2125,50.2026,50.2125,3282.0
2024-03-25 12:25:00,50.57,50.58,50.57,50.58,5820.0,50.2026,50.2125,50.2026,50.2125,5820.0
2024-03-25 12:30:00,50.58,50.58,50.57,50.57,20846.0,50.2125,50.2125,50.2026,50.2026,20846.0
2024-03-25 12:35:00,50.57,50.58,50.57,50.58,5875.0,50.2026,50.2125,50.2026,50.2125,5875.0
2024-03-25 12:40:00,50.58,50.59,50.58,50.59,15445.0,50.2125,50.2224,50.2125,50.2224,15445.0
2024-03-25 12:45:00,50.59,50.59,50.57,50.58,16991.0,50.2224,50.2224,50.2026,50.2125,16991.0
2024-03-25 12:50:00,50.58,50.58,50.56,50.58,52826.0,50.2125,50.2125,50.1927,50.2125,52826.0
2024-03-25 12:55:00,50.57,50.58,50.57,50.58,5759.0,50.2026,50.2125,50.2026,50.2125,5759.0
2024-03-25 13:00:00,50.58,50.59,50.57,50.58,47541.0,50.2125,50.2224,50.2026,50.2125,47541.0
2024-03-25 13:05:00,50.58,50.59,50.57,50.58,4037.0,50.2125,50.2224,50.2026,50.2125,4037.0
2024-03-25 13:10:00,50.57,50.59,50.57,50.59,14662.0,50.2026,50.2224,50.2026,50.2224,14662.0
2024-03-25 13:15:00,50.59,50.59,50.58,50.59,10062.0,50.2224,50.2224,50.2125,50.2224,10062.0
2024-03-25 13:20:00,50.59,50.6,50.58,50.6,21846.0,50.2224,50.2324,50.2125,50.2324,21846.0
2024-03-25 13:25:00,50.6,50.6,50.59,50.6,2591.0,50.2324,50.2324,50.2224,50.2324,2591.0
2024-03-25 13:30:00,50.6,50.6,50.58,50.59,8992.0,50.2324,50.2324,50.2125,50.2224,8992.0
2024-03-25 13:35:00,50.59,50.59,50.57,50.58,13485.0,50.2224,50.2224,50.2026,50.2125,13485.0
2024-03-25 13:40:00,50.58,50.6,50.58,50.59,19406.0,50.2125,50.2324,50.2125,50.2224,19406.0
2024-03-25 13:45:00,50.59,50.59,50.58,50.59,13131.0,50.2224,50.2224,50.2125,50.2224,13131.0
2024-03-25 13:50:00,50.59,50.59,50.58,50.58,2264.0,50.2224,50.2224,50.2125,50.2125,2264.0
2024-03-25 13:55:00,50.59,50.59,50.58,50.59,1804.0,50.2224,50.2224,50.2125,50.2224,1804.0
2024-03-25 14:00:00,50.59,50.59,50.58,50.59,1240.0,50.2224,50.2224,50.2125,50.2224,1240.0
2024-03-25 14:05:00,50.59,50.6,50.58,50.6,21694.0,50.2224,50.2324,50.2125,50.2324,21694.0
2024-03-25 14:10:00,50.6,50.6,50.59,50.59,5715.0,50.2324,50.2324,50.2224,50.2224,5715.0
2024-03-25 14:15:00,50.6,50.6,50.59,50.6,3198.0,50.2324,50.2324,50.2224,50.2324,3198.0
2024-03-25 14:20:00,50.59,50.6,50.57,50.57,16395.0,50.2224,50.2324,50.2026,50.2026,16395.0
2024-03-25 14:25:00,50.57,50.59,50.57,50.59,4385.0,50.2026,50.2224,50.2026,50.2224,4385.0
2024-03-25 14:30:00,50.59,50.59,50.58,50.58,1932.0,50.2224,50.2224,50.2125,50.2125,1932.0
2024-03-25 14:35:00,50.58,50.6,50.58,50.6,11774.0,50.2125,50.2324,50.2125,50.2324,11774.0
2024-03-25 14:40:00,50.6,50.6,50.58,50.58,24096.0,50.2324,50.2324,50.2125,50.2125,24096.0
2024-03-25 14:45:00,50.58,50.59,50.58,50.59,1660.0,50.2125,50.2224,50.2125,50.2224,1660.0
2024-03-25 14:50:00,50.58,50.59,50.58,50.59,6546.0,50.2125,50.2224,50.2125,50.2224,6546.0
2024-03-25 14:55:00,50.59,50.59,50.58,50.58,4841.0,50.2224,50.2224,50.2125,50.2125,4841.0
2024-03-25 15:00:00,50.58,50.58,50.56,50.57,24917.0,50.2125,50.2125,50.1927,50.2026,24917.0
2024-03-25 15:05:00,50.57,50.58,50.56,50.56,13488.0,50.2026,50.2125,50.1927,50.1927,13488.0
2024-03-25 15:10:00,50.55,50.57,50.55,50.57,9624.0,50.1827,50.2026,50.1827,50.2026,9624.0
2024-03-25 15:15:00,50.57,50.58,50.56,50.58,15311.0,50.2026,50.2125,50.1927,50.2125,15311.0
2024-03-25 15:20:00,50.57,50.58,50.57,50.58,17162.0,50.2026,50.2125,50.2026,50.2125,17162.0
2024-03-25 15:25:00,50.58,50.58,50.57,50.57,6905.0,50.2125,50.2125,50.2026,50.2026,6905.0
2024-03-25 15:30:00,50.58,50.58,50.57,50.58,6000.0,50.2125,50.2125,50.2026,50.2125,6000.0
2024-03-25 15:35:00,50.58,50.58,50.57,50.58,8517.0,50.2125,50.2125,50.2026,50.2125,8517.0
2024-03-25 15:40:00,50.58,50.58,50.57,50.58,12861.0,50.2125,50.2125,50.2026,50.2125,12861.0
2024-03-25 15:45:00,50.58,50.58,50.55,50.55,44373.0,50.2125,50.2125,50.1827,50.1827,44373.0
2024-03-25 15:50:00,50.55,50.57,50.54,50.55,51218.0,50.1827,50.2026,50.1728,50.1827,51218.0
2024-03-25 15:55:00,50.55,50.57,50.54,50.57,79914.0,50.1827,50.2026,50.1728,50.2026,79914.0
2024-03-26 09:30:00,50.87,50.87,50.77,50.82,78804.0,50.5004,50.5004,50.4011,50.4508,78804.0
2024-03-26 09:35:00,50.83,50.85,50.82,50.84,46659.0,50.4607,50.4806,50.4508,50.4706,46659.0
2024-03-26 09:40:00,50.84,50.84,50.79,50.82,158447.0,50.4706,50.4706,50.421,50.4508,158447.0
2024-03-26 09:45:00,50.82,50.84,50.8,50.82,85467.0,50.4508,50.4706,50.4309,50.4508,85467.0
2024-03-26 09:50:00,50.82,50.83,50.8,50.82,58625.0,50.4508,50.4607,50.4309,50.4508,58625.0
2024-03-26 09:55:00,50.82,50.83,50.81,50.83,19234.0,50.4508,50.4607,50.4408,50.4607,19234.0
2024-03-26 10:00:00,50.83,50.84,50.82,50.83,45247.0,50.4607,50.4706,50.4508,50.4607,45247.0
2024-03-26 10:05:00,50.83,50.84,50.82,50.83,47639.0,50.4607,50.4706,50.4508,50.4607,47639.0
2024-03-26 10:10:00,50.82,50.83,50.82,50.82,79621.0,50.4508,50.4607,50.4508,50.4508,79621.0
2024-03-26 10:15:00,50.83,50.85,50.81,50.84,35589.0,50.4607,50.4806,50.4408,50.4706,35589.0
2024-03-26 10:20:00,50.85,50.85,50.83,50.83,14336.0,50.4806,50.4806,50.4607,50.4607,14336.0
2024-03-26 10:25:00,50.83,50.84,50.82,50.83,19707.0,50.4607,50.4706,50.4508,50.4607,19707.0
2024-03-26 10:30:00,50.83,50.83,50.8,50.81,39828.0,50.4607,50.4607,50.4309,50.4408,39828.0
2024-03-26 10:35:00,50.8,50.82,50.8,50.82,17350.0,50.4309,50.4508,50.4309,50.4508,17350.0
2024-03-26 10:40:00,50.82,50.83,50.81,50.83,28519.0,50.4508,50.4607,50.4408,50.4607,28519.0
2024-03-26 10:45:00,50.82,50.85,50.82,50.84,33178.0,50.4508,50.4806,50.4508,50.4706,33178.0
2024-03-26 10:50:00,50.84,50.85,50.83,50.84,16406.0,50.4706,50.4806,50.4607,50.4706,16406.0
2024-03-26 10:55:00,50.84,50.85,50.83,50.84,15427.0,50.4706,50.4806,50.4607,50.4706,15427.0
2024-03-26 11:00:00,50.84,50.84,50.83,50.84,2656.0,50.4706,50.4706,50.4607,50.4706,2656.0
2024-03-26 11:05:00,50.83,50.84,50.82,50.83,19133.0,50.4607,50.4706,50.4508,50.4607,19133.0
2024-03-26 11:10:00,50.82,50.83,50.79,50.79,38756.0,50.4508,50.4607,50.421,50.421,38756.0
2024-03-26 11:15:00,50.79,50.82,50.79,50.81,168403.0,50.421,50.4508,50.421,50.4408,168403.0
2024-03-26 11:20:00,50.8,50.81,50.79,50.8,46077.0,50.4309,50.4408,50.421,50.4309,46077.0
2024-03-26 11:25:00,50.8,50.81,50.79,50.8,56533.0,50.4309,50.4408,50.421,50.4309,56533.0
2024-03-26 11:30:00,50.8,50.81,50.79,50.8,50616.0,50.4309,50.4408,50.421,50.4309,50616.0
2024-03-26 11:35:00,50.8,50.81,50.79,50.81,38381.0,50.4309,50.4408,50.421,50.4408,38381.0
2024-03-26 11:40:00,50.8,50.81,50.8,50.8,7257.0,50.4309,50.4408,50.4309,50.4309,7257.0
2024-03-26 11:45:00,50.8,50.81,50.8,50.8,4980.0,50.4309,50.4408,50.4309,50.4309,4980.0
2024-03-26 11:50:00,50.8,50.82,50.8,50.82,34613.0,50.4309,50.4508,50.4309,50.4508,34613.0
2024-03-26 11:55:00,50.82,50.82,50.81,50.82,28988.0,50.4508,50.4508,50.4408,50.4508,28988.0
2024-03-26 12:00:00,50.82,50.82,50.81,50.82,36966.0,50.4508,50.4508,50.4408,50.4508,36966.0
2024-03-26 12:05:00,50.82,50.82,50.81,50.82,11168.0,50.4508,50.4508,50.4408,50.4508,11168.0
2024-03-26 12:10:00,50.82,50.82,50.8,50.81,19528.0,50.4508,50.4508,50.4309,50.4408,19528.0
2024-03-26 12:15:00,50.8,50.81,50.8,50.8,7022.0,50.4309,50.4408,50.4309,50.4309,7022.0
2024-03-26 12:20:00,50.8,50.81,50.79,50.81,18893.0,50.4309,50.4408,50.421,50.4408,18893.0
2024-03-26 12:25:00,50.81,50.82,50.8,50.82,10294.0,50.4408,50.4508,50.4309,50.4508,10294.0
2024-03-26 12:30:00,50.82,50.82,50.81,50.82,12932.0,50.4508,50.4508,50.4408,50.4508,12932.0
2024-03-26 12:35:00,50.82,50.82,50.81,50.82,6928.0,50.4508,50.4508,50.4408,50.4508,6928.0
2024-03-26 12:40:00,50.82,50.82,50.81,50.82,15455.0,50.4508,50.4508,50.4408,50.4508,15455.0
2024-03-26 12:45:00,50.82,50.83,50.81,50.83,32796.0,50.4508,50.4607,50.4408,50.4607,32796.0
2024-03-26 12:50:00,50.82,50.83,50.81,50.82,14918.0,50.4508,50.4607,50.4408,50.4508,14918.0
2024-03-26 12:55:00,50.82,50.82,50.81,50.82,16453.0,50.4508,50.4508,50.4408,50.4508,16453.0
2024-03-26 13:00:00,50.82,50.83,50.81,50.83,25826.0,50.4508,50.4607,50.4408,50.4607,25826.0
2024-03-26 13:05:00,50.83,50.84,50.82,50.84,8618.0,50.4607,50.4706,50.4508,50.4706,8618.0
2024-03-26 13:10:00,50.83,50.84,50.82,50.82,48063.0,50.4607,50.4706,50.4508,50.4508,48063.0
2024-03-26 13:15:00,50.83,50.83,50.81,50.82,11823.0,50.4607,50.4607,50.4408,50.4508,11823.0
2024-03-26 13:20:00,50.82,50.82,50.8,50.81,49515.0,50.4508,50.4508,50.4309,50.4408,49515.0
2024-03-26 13:25:00,50.81,50.82,50.81,50.82,6281.0,50.4408,50.4508,50.4408,50.4508,6281.0
2024-03-26 13:30:00,50.82,50.82,50.81,50.82,6018.0,50.4508,50.4508,50.4408,50.4508,6018.0
2024-03-26 13:35:00,50.82,50.82,50.8,50.81,20118.0,50.4508,50.4508,50.4309,50.4408,20118.0
2024-03-26 13:40:00,50.81,50.82,50.8,50.81,43135.0,50.4408,50.4508,50.4309,50.4408,43135.0
2024-03-26 13:45:00,50.8,50.81,50.8,50.8,12047.0,50.4309,50.4408,50.4309,50.4309,12047.0
2024-03-26 13:50:00,50.8,50.81,50.8,50.8,10852.0,50.4309,50.4408,50.4309,50.4309,10852.0
2024-03-26 13:55:00,50.8,50.83,50.8,50.83,36890.0,50.4309,50.4607,50.4309,50.4607,36890.0
2024-03-26 14:00:00,50.83,50.83,50.82,50.83,6908.0,50.4607,50.4607,50.4508,50.4607,6908.0
2024-03-26 14:05:00,50.83,50.83,50.82,50.83,4072.0,50.4607,50.4607,50.4508,50.4607,4072.0
2024-03-26 14:10:00,50.82,50.83,50.82,50.83,7852.0,50.4508,50.4607,50.4508,50.4607,7852.0
2024-03-26 14:15:00,50.83,50.83,50.82,50.83,2610.0,50.4607,50.4607,50.4508,50.4607,2610.0
2024-03-26 14:20:00,50.82,50.83,50.82,50.83,11523.0,50.4508,50.4607,50.4508,50.4607,11523.0
2024-03-26 14:25:00,50.83,50.83,50.82,50.83,5600.0,50.4607,50.4607,50.4508,50.4607,5600.0
2024-03-26 14:30:00,50.83,50.83,50.82,50.83,7968.0,50.4607,50.4607,50.4508,50.4607,7968.0
2024-03-26 14:35:00,50.83,50.83,50.82,50.83,3801.0,50.4607,50.4607,50.4508,50.4607,3801.0
2024-03-26 14:40:00,50.82,50.83,50.81,50.81,27287.0,50.4508,50.4607,50.4408,50.4408,27287.0
2024-03-26 14:45:00,50.81,50.82,50.81,50.82,13879.0,50.4408,50.4508,50.4408,50.4508,13879.0
2024-03-26 14:50:00,50.82,50.82,50.81,50.81,4091.0,50.4508,50.4508,50.4408,50.4408,4091.0
2024-03-26 14:55:00,50.82,50.82,50.81,50.82,6726.0,50.4508,50.4508,50.4408,50.4508,6726.0
2024-03-26 15:00:00,50.82,50.82,50.81,50.81,11807.0,50.4508,50.4508,50.4408,50.4408,11807.0
2024-03-26 15:05:00,50.82,50.82,50.81,50.81,7526.0,50.4508,50.4508,50.4408,50.4408,7526.0
2024-03-26 15:10:00,50.81,50.82,50.81,50.82,37282.0,50.4408,50.4508,50.4408,50.4508,37282.0
2024-03-26 15:15:00,50.81,50.82,50.81,50.81,8486.0,50.4408,50.4508,50.4408,50.4408,8486.0
2024-03-26 15:20:00,50.82,50.82,50.81,50.81,21697.0,50.4508,50.4508,50.4408,50.4408,21697.0
2024-03-26 15:25:00,50.82,50.82,50.8,50.8,40416.0,50.4508,50.4508,50.4309,50.4309,40416.0
2024-03-26 15:30:00,50.8,50.81,50.78,50.79,28152.0,50.4309,50.4408,50.4111,50.421,28152.0
2024-03-26 15:35:00,50.79,50.79,50.78,50.78,35328.0,50.421,50.421,50.4111,50.4111,35328.0
2024-03-26 15:40:00,50.79,50.8,50.77,50.78,77166.0,50.421,50.4309,50.4011,50.4111,77166.0
2024-03-26 15:45:00,50.78,50.79,50.77,50.79,26629.0,50.4111,50.421,50.4011,50.421,26629.0
2024-03-26 15:50:00,50.79,50.79,50.76,50.76,70478.0,50.421,50.421,50.3912,50.3912,70478.0
2024-03-26 15:55:00,50.77,50.78,50.74,50.78,426862.0,50.4011,50.4111,50.3714,50.4111,426862.0
2024-03-27 09:30:00,51.05,51.1,51.02,51.08,186304.0,50.6791,50.7287,50.6493,50.7089,186304.0
2024-03-27 09:35:00,51.08,51.09,51.07,51.08,56044.0,50.7089,50.7188,50.699,50.7089,56044.0
2024-03-27 09:40:00,51.08,51.08,51.06,51.07,16501.0,50.7089,50.7089,50.689,50.699,16501.0
2024-03-27 09:45:00,51.07,51.08,51.07,51.08,29141.0,50.699,50.7089,50.699,50.7089,29141.0
2024-03-27 09:50:00,51.08,51.09,51.04,51.05,87174.0,50.7089,50.7188,50.6692,50.6791,87174.0
2024-03-27 09:55:00,51.04,51.05,51.02,51.04,75381.0,50.6692,50.6791,50.6493,50.6692,75381.0
2024-03-27 10:00:00,51.04,51.04,50.98,50.99,70701.0,50.6692,50.6692,50.6096,50.6195,70701.0
2024-03-27 10:05:00,50.98,51.01,50.98,50.98,78573.0,50.6096,50.6394,50.6096,50.6096,78573.0
2024-03-27 10:10:00,50.99,51.01,50.97,51.01,152466.0,50.6195,50.6394,50.5997,50.6394,152466.0
2024-03-27 10:15:00,51.01,51.04,51.0,51.04,32781.0,50.6394,50.6692,50.6295,50.6692,32781.0
2024-03-27 10:20:00,51.04,51.04,51.01,51.02,52547.0,50.6692,50.6692,50.6394,50.6493,52547.0
2024-03-27 10:25:00,51.02,51.02,51.01,51.02,14681.0,50.6493,50.6493,50.6394,50.6493,14681.0
2024-03-27 10:30:00,51.02,51.04,51.02,51.04,61719.0,50.6493,50.6692,50.6493,50.6692,61719.0
2024-03-27 10:35:00,51.04,51.04,51.01,51.02,55042.0,50.6692,50.6692,50.6394,50.6493,55042.0
2024-03-27 10:40:00,51.02,51.02,51.0,51.01,52661.0,50.6493,50.6493,50.6295,50.6394,52661.0
2024-03-27 10:45:00,51.01,51.02,51.0,51.01,40364.0,50.6394,50.6493,50.6295,50.6394,40364.0
2024-03-27 10:50:00,51.0,51.03,51.0,51.03,38953.0,50.6295,50.6592,50.6295,50.6592,38953.0
2024-03-27 10:55:00,51.03,51.03,51.02,51.03,13096.0,50.6592,50.6592,50.6493,50.6592,13096.0
2024-03-27 11:00:00,51.03,51.03,51.01,51.01,19787.0,50.6592,50.6592,50.6394,50.6394,19787.0
2024-03-27 11:05:00,51.01,51.02,51.0,51.02,41428.0,50.6394,50.6493,50.6295,50.6493,41428.0
2024-03-27 11:10:00,51.02,51.02,51.01,51.02,17047.0,50.6493,50.6493,50.6394,50.6493,17047.0
2024-03-27 11:15:00,51.02,51.03,51.01,51.03,20730.0,50.6493,50.6592,50.6394,50.6592,20730.0
2024-03-27 11:20:00,51.03,51.03,51.02,51.02,20936.0,50.6592,50.6592,50.6493,50.6493,20936.0
2024-03-27 11:25:00,51.03,51.04,51.02,51.03,30477.0,50.6592,50.6692,50.6493,50.6592,30477.0
2024-03-27 11:30:00,51.03,51.03,51.02,51.03,15929.0,50.6592,50.6592,50.6493,50.6592,15929.0
2024-03-27 11:35:00,51.02,51.04,51.02,51.04,22596.0,50.6493,50.6692,50.6493,50.6692,22596.0
2024-03-27 11:40:00,51.03,51.04,51.03,51.04,9834.0,50.6592,50.6692,50.6592,50.6692,9834.0
2024-03-27 11:45:00,51.03,51.04,51.03,51.04,25052.0,50.6592,50.6692,50.6592,50.6692,25052.0
2024-03-27 11:50:00,51.03,51.04,51.03,51.03,6767.0,50.6592,50.6692,50.6592,50.6592,6767.0
2024-03-27 11:55:00,51.03,51.04,51.02,51.03,35929.0,50.6592,50.6692,50.6493,50.6592,35929.0
2024-03-27 12:00:00,51.02,51.04,51.02,51.04,22422.0,50.6493,50.6692,50.6493,50.6692,22422.0
2024-03-27 12:05:00,51.03,51.04,51.03,51.03,10061.0,50.6592,50.6692,50.6592,50.6592,10061.0
2024-03-27 12:10:00,51.03,51.04,51.02,51.03,30106.0,50.6592,50.6692,50.6493,50.6592,30106.0
2024-03-27 12:15:00,51.03,51.04,51.02,51.04,23269.0,50.6592,50.6692,50.6493,50.6692,23269.0
2024-03-27 12:20:00,51.04,51.05,51.03,51.05,13167.0,50.6692,50.6791,50.6592,50.6791,13167.0
2024-03-27 12:25:00,51.05,51.05,51.04,51.05,14452.0,50.6791,50.6791,50.6692,50.6791,14452.0
2024-03-27 12:30:00,51.04,51.05,51.04,51.05,6938.0,50.6692,50.6791,50.6692,50.6791,6938.0
2024-03-27 12:35:00,51.05,51.05,51.04,51.04,12292.0,50.6791,50.6791,50.6692,50.6692,12292.0
2024-03-27 12:40:00,51.05,51.05,51.04,51.04,7328.0,50.6791,50.6791,50.6692,50.6692,7328.0
2024-03-27 12:45:00,51.04,51.05,51.03,51.05,72930.0,50.6692,50.6791,50.6592,50.6791,72930.0
2024-03-27 12:50:00,51.05,51.05,51.02,51.04,47066.0,50.6791,50.6791,50.6493,50.6692,47066.0
2024-03-27 12:55:00,51.03,51.04,51.02,51.02,43621.0,50.6592,50.6692,50.6493,50.6493,43621.0
2024-03-27 13:00:00,51.02,51.04,51.01,51.04,97567.0,50.6493,50.6692,50.6394,50.6692,97567.0
2024-03-27 13:05:00,51.04,51.04,51.02,51.03,49268.0,50.6692,50.6692,50.6493,50.6592,49268.0
2024-03-27 13:10:00,51.03,51.03,51.02,51.03,29939.0,50.6592,50.6592,50.6493,50.6592,29939.0
2024-03-27 13:15:00,51.03,51.05,51.02,51.05,120321.0,50.6592,50.6791,50.6493,50.6791,120321.0
2024-03-27 13:20:00,51.05,51.05,51.04,51.05,29791.0,50.6791,50.6791,50.6692,50.6791,29791.0
2024-03-27 13:25:00,51.04,51.05,51.04,51.05,17456.0,50.6692,50.6791,50.6692,50.6791,17456.0
2024-03-27 13:30:00,51.05,51.05,51.04,51.04,12956.0,50.6791,50.6791,50.6692,50.6692,12956.0
2024-03-27 13:35:00,51.04,51.05,51.04,51.04,27422.0,50.6692,50.6791,50.6692,50.6692,27422.0
2024-03-27 13:40:00,51.04,51.05,51.03,51.04,25515.0,50.6692,50.6791,50.6592,50.6692,25515.0
2024-03-27 13:45:00,51.04,51.05,51.03,51.05,20605.0,50.6692,50.6791,50.6592,50.6791,20605.0
2024-03-27 13:50:00,51.05,51.05,51.04,51.04,6679.0,50.6791,50.6791,50.6692,50.6692,6679.0
2024-03-27 13:55:00,51.05,51.05,51.04,51.05,12161.0,50.6791,50.6791,50.6692,50.6791,12161.0
2024-03-27 14:00:00,51.04,51.05,51.03,51.04,28247.0,50.6692,50.6791,50.6592,50.6692,28247.0
2024-03-27 14:05:00,51.04,51.05,51.03,51.05,21806.0,50.6692,50.6791,50.6592,50.6791,21806.0
2024-03-27 14:10:00,51.05,51.06,51.04,51.06,21909.0,50.6791,50.689,50.6692,50.689,21909.0
2024-03-27 14:15:00,51.06,51.07,51.05,51.06,21704.0,50.689,50.699,50.6791,50.689,21704.0
2024-03-27 14:20:00,51.07,51.07,51.06,51.07,6189.0,50.699,50.699,50.689,50.699,6189.0
2024-03-27 14:25:00,51.07,51.08,51.06,51.08,47032.0,50.699,50.7089,50.689,50.7089,47032.0
2024-03-27 14:30:00,51.08,51.08,51.05,51.05,58215.0,50.7089,50.7089,50.6791,50.6791,58215.0
2024-03-27 14:35:00,51.05,51.05,51.03,51.03,27765.0,50.6791,50.6791,50.6592,50.6592,27765.0
2024-03-27 14:40:00,51.04,51.05,51.03,51.04,26509.0,50.6692,50.6791,50.6592,50.6692,26509.0
2024-03-27 14:45:00,51.05,51.05,51.04,51.05,8618.0,50.6791,50.6791,50.6692,50.6791,8618.0
2024-03-27 14:50:00,51.05,51.05,51.02,51.03,43750.0,50.6791,50.6791,50.6493,50.6592,43750.0
2024-03-27 14:55:00,51.02,51.05,51.02,51.05,32663.0,50.6493,50.6791,50.6493,50.6791,32663.0
2024-03-27 15:00:00,51.05,51.06,51.04,51.05,18343.0,50.6791,50.689,50.6692,50.6791,18343.0
2024-03-27 15:05:00,51.05,51.06,51.05,51.05,12097.0,50.6791,50.689,50.6791,50.6791,12097.0
2024-03-27 15:10:00,51.05,51.06,51.03,51.04,40305.0,50.6791,50.689,50.6592,50.6692,40305.0
2024-03-27 15:15:00,51.03,51.04,51.03,51.04,15005.0,50.6592,50.6692,50.6592,50.6692,15005.0
2024-03-27 15:20:00,51.04,51.05,51.03,51.05,30657.0,50.6692,50.6791,50.6592,50.6791,30657.0
2024-03-27 15:25:00,51.05,51.08,51.04,51.07,50985.0,50.6791,50.7089,50.6692,50.699,50985.0
2024-03-27 15:30:00,51.07,51.07,51.06,51.07,12567.0,50.699,50.699,50.689,50.699,12567.0
2024-03-27 15:35:00,51.07,51.09,51.07,51.09,53192.0,50.699,50.7188,50.699,50.7188,53192.0
2024-03-27 15:40:00,51.09,51.1,51.08,51.1,67751.0,50.7188,50.7287,50.7089,50.7287,67751.0
2024-03-27 15:45:00,51.1,51.11,51.09,51.09,81458.0,50.7287,50.7387,50.7188,50.7188,81458.0
2024-03-27 15:50:00,51.09,51.13,51.09,51.12,231702.0,50.7188,50.7585,50.7188,50.7486,231702.0
2024-03-27 15:55:00,51.12,51.12,51.09,51.1,318673.0,50.7486,50.7486,50.7188,50.7287,318673.0
2024-03-28 09:30:00,51.48,51.54,51.45,51.54,86099.0,51.106,51.1655,51.0762,51.1655,86099.0
2024-03-28 09:35:00,51.54,51.55,51.51,51.52,87775.0,51.1655,51.1755,51.1358,51.1457,87775.0
2024-03-28 09:40:00,51.52,51.57,51.52,51.56,69889.0,51.1457,51.1953,51.1457,51.1854,69889.0
2024-03-28 09:45:00,51.56,51.57,51.54,51.56,36585.0,51.1854,51.1953,51.1655,51.1854,36585.0
2024-03-28 09:50:00,51.56,51.56,51.54,51.54,42598.0,51.1854,51.1854,51.1655,51.1655,42598.0
2024-03-28 09:55:00,51.54,51.56,51.53,51.55,40077.0,51.1655,51.1854,51.1556,51.1755,40077.0
2024-03-28 10:00:00,51.56,51.58,51.54,51.56,50901.0,51.1854,51.2053,51.1655,51.1854,50901.0
2024-03-28 10:05:00,51.55,51.57,51.54,51.55,13311.0,51.1755,51.1953,51.1655,51.1755,13311.0
2024-03-28 10:10:00,51.54,51.55,51.53,51.54,14095.0,51.1655,51.1755,51.1556,51.1655,14095.0
2024-03-28 10:15:00,51.55,51.55,51.54,51.55,8589.0,51.1755,51.1755,51.1655,51.1755,8589.0
2024-03-28 10:20:00,51.54,51.55,51.53,51.55,56547.0,51.1655,51.1755,51.1556,51.1755,56547.0
2024-03-28 10:25:00,51.55,51.56,51.54,51.55,40619.0,51.1755,51.1854,51.1655,51.1755,40619.0
2024-03-28 10:30:00,51.55,51.57,51.55,51.57,24451.0,51.1755,51.1953,51.1755,51.1953,24451.0
2024-03-28 10:35:00,51.57,51.57,51.55,51.55,176792.0,51.1953,51.1953,51.1755,51.1755,176792.0
2024-03-28 10:40:00,51.56,51.58,51.55,51.58,43552.0,51.1854,51.2053,51.1755,51.2053,43552.0
2024-03-28 10:45:00,51.58,51.59,51.57,51.58,92206.0,51.2053,51.2152,51.1953,51.2053,92206.0
2024-03-28 10:50:00,51.58,51.59,51.56,51.57,129355.0,51.2053,51.2152,51.1854,51.1953,129355.0
2024-03-28 10:55:00,51.57,51.58,51.57,51.58,21908.0,51.1953,51.2053,51.1953,51.2053,21908.0
2024-03-28 11:00:00,51.58,51.58,51.57,51.58,11227.0,51.2053,51.2053,51.1953,51.2053,11227.0
2024-03-28 11:05:00,51.58,51.58,51.57,51.58,11691.0,51.2053,51.2053,51.1953,51.2053,11691.0
2024-03-28 11:10:00,51.58,51.58,51.56,51.58,36829.0,51.2053,51.2053,51.1854,51.2053,36829.0
2024-03-28 11:15:00,51.58,51.58,51.57,51.58,47574.0,51.2053,51.2053,51.1953,51.2053,47574.0
2024-03-28 11:20:00,51.58,51.58,51.56,51.58,73844.0,51.2053,51.2053,51.1854,51.2053,73844.0
2024-03-28 11:25:00,51.58,51.59,51.57,51.59,61779.0,51.2053,51.2152,51.1953,51.2152,61779.0
2024-03-28 11:30:00,51.59,51.59,51.58,51.59,10209.0,51.2152,51.2152,51.2053,51.2152,10209.0
2024-03-28 11:35:00,51.59,51.6,51.58,51.6,50239.0,51.2152,51.2251,51.2053,51.2251,50239.0
2024-03-28 11:40:00,51.6,51.6,51.57,51.58,33852.0,51.2251,51.2251,51.1953,51.2053,33852.0
2024-03-28 11:45:00,51.58,51.58,51.57,51.57,2596.0,51.2053,51.2053,51.1953,51.1953,2596.0
2024-03-28 11:50:00,51.58,51.58,51.56,51.57,15213.0,51.2053,51.2053,51.1854,51.1953,15213.0
2024-03-28 11:55:00,51.57,51.57,51.56,51.57,14118.0,51.1953,51.1953,51.1854,51.1953,14118.0
2024-03-28 12:00:00,51.57,51.57,51.55,51.55,17507.0,51.1953,51.1953,51.1755,51.1755,17507.0
2024-03-28 12:05:00,51.55,51.56,51.51,51.52,72241.0,51.1755,51.1854,51.1358,51.1457,72241.0
2024-03-28 12:10:00,51.52,51.54,51.52,51.53,34633.0,51.1457,51.1655,51.1457,51.1556,34633.0
2024-03-28 12:15:00,51.53,51.53,51.52,51.53,6198.0,51.1556,51.1556,51.1457,51.1556,6198.0
2024-03-28 12:20:00,51.53,51.54,51.53,51.53,18111.0,51.1556,51.1655,51.1556,51.1556,18111.0
2024-03-28 12:25:00,51.53,51.54,51.52,51.53,5209.0,51.1556,51.1655,51.1457,51.1556,5209.0
2024-03-28 12:30:00,51.52,51.53,51.51,51.52,28709.0,51.1457,51.1556,51.1358,51.1457,28709.0
2024-03-28 12:35:00,51.51,51.52,51.5,51.52,18671.0,51.1358,51.1457,51.1258,51.1457,18671.0
2024-03-28 12:40:00,51.52,51.52,51.51,51.52,7824.0,51.1457,51.1457,51.1358,51.1457,7824.0
2024-03-28 12:45:00,51.51,51.51,51.5,51.51,7294.0,51.1358,51.1358,51.1258,51.1358,7294.0
2024-03-28 12:50:00,51.51,51.51,51.49,51.5,24816.0,51.1358,51.1358,51.1159,51.1258,24816.0
2024-03-28 12:55:00,51.5,51.5,51.48,51.49,32655.0,51.1258,51.1258,51.106,51.1159,32655.0
2024-03-28 13:00:00,51.49,51.5,51.47,51.48,23309.0,51.1159,51.1258,51.0961,51.106,23309.0
2024-03-28 13:05:00,51.49,51.51,51.48,51.5,17985.0,51.1159,51.1358,51.106,51.1258,17985.0
2024-03-28 13:10:00,51.5,51.5,51.48,51.48,8541.0,51.1258,51.1258,51.106,51.106,8541.0
2024-03-28 13:15:00,51.49,51.5,51.49,51.5,7935.0,51.1159,51.1258,51.1159,51.1258,7935.0
2024-03-28 13:20:00,51.5,51.5,51.49,51.5,4804.0,51.1258,51.1258,51.1159,51.1258,4804.0
2024-03-28 13:25:00,51.5,51.5,51.49,51.5,3365.0,51.1258,51.1258,51.1159,51.1258,3365.0
2024-03-28 13:30:00,51.5,51.5,51.49,51.5,4481.0,51.1258,51.1258,51.1159,51.1258,4481.0
2024-03-28 13:35:00,51.5,51.5,51.49,51.5,18618.0,51.1258,51.1258,51.1159,51.1258,18618.0
2024-03-28 13:40:00,51.5,51.5,51.49,51.5,6825.0,51.1258,51.1258,51.1159,51.1258,6825.0
2024-03-28 13:45:00,51.5,51.53,51.49,51.53,27654.0,51.1258,51.1556,51.1159,51.1556,27654.0
2024-03-28 13:50:00,51.52,51.53,51.52,51.53,10537.0,51.1457,51.1556,51.1457,51.1556,10537.0
2024-03-28 13:55:00,51.53,51.53,51.52,51.53,15076.0,51.1556,51.1556,51.1457,51.1556,15076.0
2024-03-28 14:00:00,51.53,51.53,51.51,51.52,13520.0,51.1556,51.1556,51.1358,51.1457,13520.0
2024-03-28 14:05:00,51.52,51.52,51.51,51.52,16347.0,51.1457,51.1457,51.1358,51.1457,16347.0
2024-03-28 14:10:00,51.52,51.54,51.52,51.53,10022.0,51.1457,51.1655,51.1457,51.1556,10022.0
2024-03-28 14:15:00,51.53,51.54,51.52,51.53,6210.0,51.1556,51.1655,51.1457,51.1556,6210.0
2024-03-28 14:20:00,51.52,51.53,51.51,51.51,10485.0,51.1457,51.1556,51.1358,51.1358,10485.0
2024-03-28 14:25:00,51.52,51.52,51.5,51.51,11542.0,51.1457,51.1457,51.1258,51.1358,11542.0
2024-03-28 14:30:00,51.51,51.51,51.5,51.51,3168.0,51.1358,51.1358,51.1258,51.1358,3168.0
2024-03-28 14:35:00,51.51,51.51,51.5,51.51,9485.0,51.1358,51.1358,51.1258,51.1358,9485.0
2024-03-28 14:40:00,51.51,51.51,51.49,51.5,10715.0,51.1358,51.1358,51.1159,51.1258,10715.0
2024-03-28 14:45:00,51.5,51.51,51.49,51.51,20286.0,51.1258,51.1358,51.1159,51.1358,20286.0
2024-03-28 14:50:00,51.51,51.52,51.5,51.52,23702.0,51.1358,51.1457,51.1258,51.1457,23702.0
2024-03-28 14:55:00,51.52,51.53,51.51,51.53,41156.0,51.1457,51.1556,51.1358,51.1556,41156.0
2024-03-28 15:00:00,51.53,51.55,51.52,51.54,43677.0,51.1556,51.1755,51.1457,51.1655,43677.0
2024-03-28 15:05:00,51.54,51.55,51.53,51.55,145753.0,51.1655,51.1755,51.1556,51.1755,145753.0
2024-03-28 15:10:00,51.55,51.56,51.54,51.55,10587.0,51.1755,51.1854,51.1655,51.1755,10587.0
2024-03-28 15:15:00,51.56,51.57,51.55,51.57,24570.0,51.1854,51.1953,51.1755,51.1953,24570.0
2024-03-28 15:20:00,51.56,51.57,51.55,51.57,42928.0,51.1854,51.1953,51.1755,51.1953,42928.0
2024-03-28 15:25:00,51.57,51.59,51.56,51.59,140847.0,51.1953,51.2152,51.1854,51.2152,140847.0
2024-03-28 15:30:00,51.59,51.6,51.58,51.6,185730.0,51.2152,51.2251,51.2053,51.2251,185730.0
2024-03-28 15:35:00,51.59,51.6,51.58,51.59,61348.0,51.2152,51.2251,51.2053,51.2152,61348.0
2024-03-28 15:40:00,51.6,51.6,51.58,51.6,57203.0,51.2251,51.2251,51.2053,51.2251,57203.0
2024-03-28 15:45:00,51.6,51.61,51.59,51.6,170907.0,51.2251,51.235,51.2152,51.2251,170907.0
2024-03-28 15:50:00,51.6,51.6,51.58,51.58,118035.0,51.2251,51.2251,51.2053,51.2053,118035.0
2024-03-28 15:55:00,51.59,51.6,51.58,51.59,353494.0,51.2152,51.2251,51.2053,51.2152,353494.0
2024-04-01 09:30:00,51.85,51.86,51.76,51.81,181760.0,51.4733,51.4832,51.3839,51.4336,181760.0
2024-04-01 09:35:00,51.82,51.83,51.81,51.82,30013.0,51.4435,51.4534,51.4336,51.4435,30013.0
2024-04-01 09:40:00,51.82,51.86,51.81,51.84,117898.0,51.4435,51.4832,51.4336,51.4634,117898.0
2024-04-01 09:45:00,51.84,51.85,51.81,51.82,79304.0,51.4634,51.4733,51.4336,51.4435,79304.0
2024-04-01 09:50:00,51.82,51.83,51.81,51.82,52549.0,51.4435,51.4534,51.4336,51.4435,52549.0
2024-04-01 09:55:00,51.82,51.82,51.79,51.8,30384.0,51.4435,51.4435,51.4137,51.4237,30384.0
2024-04-01 10:00:00,51.78,51.79,51.75,51.75,71972.0,51.4038,51.4137,51.374,51.374,71972.0
2024-04-01 10:05:00,51.76,51.79,51.75,51.79,52679.0,51.3839,51.4137,51.374,51.4137,52679.0
2024-04-01 10:10:00,51.79,51.79,51.76,51.77,29471.0,51.4137,51.4137,51.3839,51.3939,29471.0
2024-04-01 10:15:00,51.77,51.77,51.72,51.73,36004.0,51.3939,51.3939,51.3442,51.3542,36004.0
2024-04-01 10:20:00,51.72,51.74,51.71,51.74,38939.0,51.3442,51.3641,51.3343,51.3641,38939.0
2024-04-01 10:25:00,51.73,51.74,51.73,51.73,3702.0,51.3542,51.3641,51.3542,51.3542,3702.0
2024-04-01 10:30:00,51.73,51.74,51.71,51.72,68628.0,51.3542,51.3641,51.3343,51.3442,68628.0
2024-04-01 10:35:00,51.71,51.71,51.69,51.7,28247.0,51.3343,51.3343,51.3145,51.3244,28247.0
2024-04-01 10:40:00,51.7,51.7,51.68,51.69,14034.0,51.3244,51.3244,51.3045,51.3145,14034.0
2024-04-01 10:45:00,51.69,51.69,51.67,51.69,41729.0,51.3145,51.3145,51.2946,51.3145,41729.0
2024-04-01 10:50:00,51.69,51.7,51.68,51.69,28326.0,51.3145,51.3244,51.3045,51.3145,28326.0
2024-04-01 10:55:00,51.68,51.69,51.68,51.68,3606.0,51.3045,51.3145,51.3045,51.3045,3606.0
2024-04-01 11:00:00,51.69,51.69,51.66,51.67,34043.0,51.3145,51.3145,51.2847,51.2946,34043.0
2024-04-01 11:05:00,51.66,51.67,51.64,51.64,190803.0,51.2847,51.2946,51.2648,51.2648,190803.0
2024-04-01 11:10:00,51.64,51.65,51.62,51.63,83338.0,51.2648,51.2747,51.245,51.2549,83338.0
2024-04-01 11:15:00,51.63,51.63,51.6,51.61,63789.0,51.2549,51.2549,51.2251,51.235,63789.0
2024-04-01 11:20:00,51.61,51.61,51.57,51.58,145929.0,51.235,51.235,51.1953,51.2053,145929.0
2024-04-01 11:25:00,51.58,51.58,51.56,51.57,64761.0,51.2053,51.2053,51.1854,51.1953,64761.0
2024-04-01 11:30:00,51.56,51.57,51.54,51.56,28442.0,51.1854,51.1953,51.1655,51.1854,28442.0
2024-04-01 11:35:00,51.55,51.56,51.53,51.53,65466.0,51.1755,51.1854,51.1556,51.1556,65466.0
2024-04-01 11:40:00,51.53,51.54,51.52,51.53,29109.0,51.1556,51.1655,51.1457,51.1556,29109.0
2024-04-01 11:45:00,51.53,51.55,51.52,51.55,108260.0,51.1556,51.1755,51.1457,51.1755,108260.0
2024-04-01 11:50:00,51.55,51.55,51.51,51.52,65972.0,51.1755,51.1755,51.1358,51.1457,65972.0
2024-04-01 11:55:00,51.53,51.54,51.53,51.53,13821.0,51.1556,51.1655,51.1556,51.1556,13821.0
2024-04-01 12:00:00,51.53,51.53,51.52,51.53,51336.0,51.1556,51.1556,51.1457,51.1556,51336.0
2024-04-01 12:05:00,51.52,51.53,51.52,51.52,8934.0,51.1457,51.1556,51.1457,51.1457,8934.0
2024-04-01 12:10:00,51.52,51.52,51.5,51.51,108298.0,51.1457,51.1457,51.1258,51.1358,108298.0
2024-04-01 12:15:00,51.51,51.52,51.5,51.52,39954.0,51.1358,51.1457,51.1258,51.1457,39954.0
2024-04-01 12:20:00,51.51,51.52,51.5,51.52,16412.0,51.1358,51.1457,51.1258,51.1457,16412.0
2024-04-01 12:25:00,51.52,51.52,51.51,51.52,2615.0,51.1457,51.1457,51.1358,51.1457,2615.0
2024-04-01 12:30:00,51.51,51.52,51.51,51.51,44359.0,51.1358,51.1457,51.1358,51.1358,44359.0
2024-04-01 12:35:00,51.52,51.52,51.51,51.51,4904.0,51.1457,51.1457,51.1358,51.1358,4904.0
2024-04-01 12:40:00,51.51,51.52,51.51,51.52,11341.0,51.1358,51.1457,51.1358,51.1457,11341.0
2024-04-01 12:45:00,51.51,51.51,51.49,51.5,93641.0,51.1358,51.1358,51.1159,51.1258,93641.0
2024-04-01 12:50:00,51.5,51.51,51.49,51.5,38907.0,51.1258,51.1358,51.1159,51.1258,38907.0
2024-04-01 12:55:00,51.5,51.5,51.49,51.5,7903.0,51.1258,51.1258,51.1159,51.1258,7903.0
2024-04-01 13:00:00,51.49,51.5,51.49,51.5,4703.0,51.1159,51.1258,51.1159,51.1258,4703.0
2024-04-01 13:05:00,51.49,51.5,51.49,51.49,26363.0,51.1159,51.1258,51.1159,51.1159,26363.0
2024-04-01 13:10:00,51.5,51.5,51.46,51.47,32676.0,51.1258,51.1258,51.0861,51.0961,32676.0
2024-04-01 13:15:00,51.47,51.47,51.46,51.47,18192.0,51.0961,51.0961,51.0861,51.0961,18192.0
2024-04-01 13:20:00,51.46,51.47,51.45,51.46,52663.0,51.0861,51.0961,51.0762,51.0861,52663.0
2024-04-01 13:25:00,51.46,51.48,51.45,51.48,37181.0,51.0861,51.106,51.0762,51.106,37181.0
2024-04-01 13:30:00,51.48,51.48,51.47,51.47,7667.0,51.106,51.106,51.0961,51.0961,7667.0
2024-04-01 13:35:00,51.47,51.48,51.47,51.48,5635.0,51.0961,51.106,51.0961,51.106,5635.0
2024-04-01 13:40:00,51.47,51.48,51.47,51.48,4953.0,51.0961,51.106,51.0961,51.106,4953.0
2024-04-01 13:45:00,51.48,51.48,51.47,51.48,10623.0,51.106,51.106,51.0961,51.106,10623.0
2024-04-01 13:50:00,51.48,51.48,51.47,51.48,7878.0,51.106,51.106,51.0961,51.106,7878.0
2024-04-01 13:55:00,51.48,51.48,51.47,51.48,16177.0,51.106,51.106,51.0961,51.106,16177.0
2024-04-01 14:00:00,51.48,51.48,51.47,51.48,8543.0,51.106,51.106,51.0961,51.106,8543.0
2024-04-01 14:05:00,51.48,51.49,51.47,51.49,44438.0,51.106,51.1159,51.0961,51.1159,44438.0
2024-04-01 14:10:00,51.48,51.49,51.47,51.48,30585.0,51.106,51.1159,51.0961,51.106,30585.0
2024-04-01 14:15:00,51.49,51.5,51.48,51.5,14162.0,51.1159,51.1258,51.106,51.1258,14162.0
2024-04-01 14:20:00,51.5,51.5,51.49,51.5,7967.0,51.1258,51.1258,51.1159,51.1258,7967.0
2024-04-01 14:25:00,51.5,51.5,51.48,51.48,17225.0,51.1258,51.1258,51.106,51.106,17225.0
2024-04-01 14:30:00,51.48,51.49,51.47,51.47,77570.0,51.106,51.1159,51.0961,51.0961,77570.0
2024-04-01 14:35:00,51.47,51.48,51.47,51.48,11191.0,51.0961,51.106,51.0961,51.106,11191.0
2024-04-01 14:40:00,51.48,51.48,51.47,51.48,8352.0,51.106,51.106,51.0961,51.106,8352.0
2024-04-01 14:45:00,51.47,51.48,51.45,51.46,23497.0,51.0961,51.106,51.0762,51.0861,23497.0
2024-04-01 14:50:00,51.46,51.47,51.45,51.47,17754.0,51.0861,51.0961,51.0762,51.0961,17754.0
2024-04-01 14:55:00,51.47,51.47,51.45,51.46,37345.0,51.0961,51.0961,51.0762,51.0861,37345.0
2024-04-01 15:00:00,51.47,51.48,51.46,51.48,20912.0,51.0961,51.106,51.0861,51.106,20912.0
2024-04-01 15:05:00,51.48,51.49,51.47,51.48,13716.0,51.106,51.1159,51.0961,51.106,13716.0
2024-04-01 15:10:00,51.48,51.49,51.48,51.48,2688.0,51.106,51.1159,51.106,51.106,2688.0
2024-04-01 15:15:00,51.48,51.49,51.47,51.48,34620.0,51.106,51.1159,51.0961,51.106,34620.0
2024-04-01 15:20:00,51.47,51.48,51.47,51.47,11063.0,51.0961,51.106,51.0961,51.0961,11063.0
2024-04-01 15:25:00,51.48,51.48,51.46,51.47,21266.0,51.106,51.106,51.0861,51.0961,21266.0
2024-04-01 15:30:00,51.46,51.49,51.46,51.48,59122.0,51.0861,51.1159,51.0861,51.106,59122.0
2024-04-01 15:35:00,51.48,51.49,51.47,51.48,44226.0,51.106,51.1159,51.0961,51.106,44226.0
2024-04-01 15:40:00,51.48,51.5,51.47,51.5,34757.0,51.106,51.1258,51.0961,51.1258,34757.0
2024-04-01 15:45:00,51.5,51.5,51.48,51.48,67140.0,51.1258,51.1258,51.106,51.106,67140.0
2024-04-01 15:50:00,51.48,51.5,51.47,51.5,112595.0,51.106,51.1258,51.0961,51.1258,112595.0
2024-04-01 15:55:00,51.5,51.52,51.48,51.52,207984.0,51.1258,51.1457,51.106,51.1457,207984.0
2024-04-02 09:30:00,51.69,51.74,51.58,51.6,258646.0,51.3145,51.3641,51.2053,51.2251,258646.0
2024-04-02 09:35:00,51.59,51.6,51.57,51.59,155296.0,51.2152,51.2251,51.1953,51.2152,155296.0
2024-04-02 09:40:00,51.59,51.6,51.57,51.6,85974.0,51.2152,51.2251,51.1953,51.2251,85974.0
2024-04-02 09:45:00,51.6,51.61,51.58,51.59,118897.0,51.2251,51.235,51.2053,51.2152,118897.0
2024-04-02 09:50:00,51.59,51.6,51.58,51.59,46988.0,51.2152,51.2251,51.2053,51.2152,46988.0
2024-04-02 09:55:00,51.6,51.61,51.59,51.61,58711.0,51.2251,51.235,51.2152,51.235,58711.0
2024-04-02 10:00:00,51.61,51.69,51.58,51.69,77732.0,51.235,51.3145,51.2053,51.3145,77732.0
2024-04-02 10:05:00,51.69,51.69,51.64,51.65,86817.0,51.3145,51.3145,51.2648,51.2747,86817.0
2024-04-02 10:10:00,51.65,51.65,51.62,51.63,37983.0,51.2747,51.2747,51.245,51.2549,37983.0
2024-04-02 10:15:00,51.63,51.64,51.6,51.62,68980.0,51.2549,51.2648,51.2251,51.245,68980.0
2024-04-02 10:20:00,51.62,51.65,51.61,51.65,29812.0,51.245,51.2747,51.235,51.2747,29812.0
2024-04-02 10:25:00,51.65,51.65,51.62,51.63,12903.0,51.2747,51.2747,51.245,51.2549,12903.0
2024-04-02 10:30:00,51.63,51.63,51.61,51.62,19015.0,51.2549,51.2549,51.235,51.245,19015.0
2024-04-02 10:35:00,51.62,51.64,51.61,51.63,42883.0,51.245,51.2648,51.235,51.2549,42883.0
2024-04-02 10:40:00,51.63,51.63,51.61,51.62,56543.0,51.2549,51.2549,51.235,51.245,56543.0
2024-04-02 10:45:00,51.62,51.62,51.56,51.57,13583.0,51.245,51.245,51.1854,51.1953,13583.0
2024-04-02 10:50:00,51.56,51.57,51.55,51.55,12980.0,51.1854,51.1953,51.1755,51.1755,12980.0
2024-04-02 10:55:00,51.55,51.57,51.55,51.56,32925.0,51.1755,51.1953,51.1755,51.1854,32925.0
2024-04-02 11:00:00,51.55,51.56,51.54,51.55,13791.0,51.1755,51.1854,51.1655,51.1755,13791.0
2024-04-02 11:05:00,51.55,51.58,51.55,51.58,21522.0,51.1755,51.2053,51.1755,51.2053,21522.0
2024-04-02 11:10:00,51.58,51.6,51.57,51.6,37942.0,51.2053,51.2251,51.1953,51.2251,37942.0
2024-04-02 11:15:00,51.59,51.6,51.58,51.59,12895.0,51.2152,51.2251,51.2053,51.2152,12895.0
2024-04-02 11:20:00,51.59,51.6,51.58,51.59,18519.0,51.2152,51.2251,51.2053,51.2152,18519.0
2024-04-02 11:25:00,51.58,51.59,51.58,51.59,12590.0,51.2053,51.2152,51.2053,51.2152,12590.0
2024-04-02 11:30:00,51.59,51.59,51.56,51.57,78849.0,51.2152,51.2152,51.1854,51.1953,78849.0
2024-04-02 11:35:00,51.58,51.58,51.56,51.57,16302.0,51.2053,51.2053,51.1854,51.1953,16302.0
2024-04-02 11:40:00,51.57,51.57,51.56,51.57,6748.0,51.1953,51.1953,51.1854,51.1953,6748.0
2024-04-02 11:45:00,51.57,51.58,51.56,51.58,47373.0,51.1953,51.2053,51.1854,51.2053,47373.0
2024-04-02 11:50:00,51.58,51.58,51.57,51.58,5476.0,51.2053,51.2053,51.1953,51.2053,5476.0
2024-04-02 11:55:00,51.58,51.59,51.56,51.57,49914.0,51.2053,51.2152,51.1854,51.1953,49914.0
2024-04-02 12:00:00,51.56,51.58,51.56,51.57,24498.0,51.1854,51.2053,51.1854,51.1953,24498.0
2024-04-02 12:05:00,51.57,51.57,51.56,51.57,11913.0,51.1953,51.1953,51.1854,51.1953,11913.0
2024-04-02 12:10:00,51.57,51.57,51.55,51.55,19626.0,51.1953,51.1953,51.1755,51.1755,19626.0
2024-04-02 12:15:00,51.55,51.56,51.55,51.55,43577.0,51.1755,51.1854,51.1755,51.1755,43577.0
2024-04-02 12:20:00,51.55,51.57,51.55,51.57,44682.0,51.1755,51.1953,51.1755,51.1953,44682.0
2024-04-02 12:25:00,51.56,51.57,51.56,51.57,16299.0,51.1854,51.1953,51.1854,51.1953,16299.0
2024-04-02 12:30:00,51.57,51.57,51.56,51.57,14388.0,51.1953,51.1953,51.1854,51.1953,14388.0
2024-04-02 12:35:00,51.57,51.58,51.56,51.57,22964.0,51.1953,51.2053,51.1854,51.1953,22964.0
2024-04-02 12:40:00,51.58,51.58,51.56,51.57,17171.0,51.2053,51.2053,51.1854,51.1953,17171.0
2024-04-02 12:45:00,51.57,51.59,51.56,51.59,22589.0,51.1953,51.2152,51.1854,51.2152,22589.0
2024-04-02 12:50:00,51.59,51.59,51.57,51.58,24600.0,51.2152,51.2152,51.1953,51.2053,24600.0
2024-04-02 12:55:00,51.58,51.6,51.58,51.6,22913.0,51.2053,51.2251,51.2053,51.2251,22913.0
2024-04-02 13:00:00,51.6,51.6,51.58,51.59,26252.0,51.2251,51.2251,51.2053,51.2152,26252.0
2024-04-02 13:05:00,51.58,51.59,51.57,51.57,28874.0,51.2053,51.2152,51.1953,51.1953,28874.0
2024-04-02 13:10:00,51.57,51.58,51.57,51.58,12407.0,51.1953,51.2053,51.1953,51.2053,12407.0
2024-04-02 13:15:00,51.58,51.58,51.56,51.57,22176.0,51.2053,51.2053,51.1854,51.1953,22176.0
2024-04-02 13:20:00,51.57,51.57,51.56,51.57,12863.0,51.1953,51.1953,51.1854,51.1953,12863.0
2024-04-02 13:25:00,51.56,51.58,51.56,51.58,31647.0,51.1854,51.2053,51.1854,51.2053,31647.0
2024-04-02 13:30:00,51.58,51.58,51.57,51.57,8113.0,51.2053,51.2053,51.1953,51.1953,8113.0
2024-04-02 13:35:00,51.58,51.58,51.56,51.56,29456.0,51.2053,51.2053,51.1854,51.1854,29456.0
2024-04-02 13:40:00,51.56,51.56,51.54,51.56,42094.0,51.1854,51.1854,51.1655,51.1854,42094.0
2024-04-02 13:45:00,51.55,51.57,51.55,51.57,21746.0,51.1755,51.1953,51.1755,51.1953,21746.0
2024-04-02 13:50:00,51.57,51.57,51.56,51.56,19783.0,51.1953,51.1953,51.1854,51.1854,19783.0
2024-04-02 13:55:00,51.56,51.57,51.56,51.57,21579.0,51.1854,51.1953,51.1854,51.1953,21579.0
2024-04-02 14:00:00,51.57,51.57,51.56,51.57,18665.0,51.1953,51.1953,51.1854,51.1953,18665.0
2024-04-02 14:05:00,51.57,51.58,51.56,51.58,29442.0,51.1953,51.2053,51.1854,51.2053,29442.0
2024-04-02 14:10:00,51.58,51.58,51.57,51.58,15644.0,51.2053,51.2053,51.1953,51.2053,15644.0
2024-04-02 14:15:00,51.58,51.58,51.57,51.58,12605.0,51.2053,51.2053,51.1953,51.2053,12605.0
2024-04-02 14:20:00,51.58,51.59,51.57,51.58,87037.0,51.2053,51.2152,51.1953,51.2053,87037.0
2024-04-02 14:25:00,51.58,51.59,51.57,51.59,17285.0,51.2053,51.2152,51.1953,51.2152,17285.0
2024-04-02 14:30:00,51.59,51.59,51.58,51.59,10367.0,51.2152,51.2152,51.2053,51.2152,10367.0
2024-04-02 14:35:00,51.59,51.59,51.58,51.59,11474.0,51.2152,51.2152,51.2053,51.2152,11474.0
2024-04-02 14:40:00,51.59,51.59,51.58,51.59,12113.0,51.2152,51.2152,51.2053,51.2152,12113.0
2024-04-02 14:45:00,51.59,51.59,51.56,51.57,50619.0,51.2152,51.2152,51.1854,51.1953,50619.0
2024-04-02 14:50:00,51.57,51.58,51.56,51.58,25830.0,51.1953,51.2053,51.1854,51.2053,25830.0
2024-04-02 14:55:00,51.57,51.58,51.57,51.58,25639.0,51.1953,51.2053,51.1953,51.2053,25639.0
2024-04-02 15:00:00,51.58,51.59,51.57,51.59,24496.0,51.2053,51.2152,51.1953,51.2152,24496.0
2024-04-02 15:05:00,51.59,51.6,51.59,51.6,27626.0,51.2152,51.2251,51.2152,51.2251,27626.0
2024-04-02 15:10:00,51.6,51.6,51.58,51.58,32700.0,51.2251,51.2251,51.2053,51.2053,32700.0
2024-04-02 15:15:00,51.58,51.59,51.58,51.58,11020.0,51.2053,51.2152,51.2053,51.2053,11020.0
2024-04-02 15:20:00,51.58,51.59,51.58,51.59,36006.0,51.2053,51.2152,51.2053,51.2152,36006.0
2024-04-02 15:25:00,51.59,51.59,51.58,51.58,18115.0,51.2152,51.2152,51.2053,51.2053,18115.0
2024-04-02 15:30:00,51.58,51.59,51.57,51.57,15663.0,51.2053,51.2152,51.1953,51.1953,15663.0
2024-04-02 15:35:00,51.57,51.58,51.57,51.58,25502.0,51.1953,51.2053,51.1953,51.2053,25502.0
2024-04-02 15:40:00,51.58,51.58,51.57,51.57,26397.0,51.2053,51.2053,51.1953,51.1953,26397.0
2024-04-02 15:45:00,51.57,51.58,51.56,51.56,118914.0,51.1953,51.2053,51.1854,51.1854,118914.0
2024-04-02 15:50:00,51.57,51.57,51.56,51.56,118351.0,51.1953,51.1953,51.1854,51.1854,118351.0
2024-04-02 15:55:00,51.56,51.58,51.56,51.57,254024.0,51.1854,51.2053,51.1854,51.1953,254024.0
2024-04-03 09:30:00,51.6,51.67,51.6,51.63,237293.0,51.2251,51.2946,51.2251,51.2549,237293.0
2024-04-03 09:35:00,51.63,51.63,51.59,51.62,97616.0,51.2549,51.2549,51.2152,51.245,97616.0
2024-04-03 09:40:00,51.62,51.62,51.58,51.59,55151.0,51.245,51.245,51.2053,51.2152,55151.0
2024-04-03 09:45:00,51.59,51.6,51.57,51.57,76583.0,51.2152,51.2251,51.1953,51.1953,76583.0
2024-04-03 09:50:00,51.57,51.57,51.54,51.55,27438.0,51.1953,51.1953,51.1655,51.1755,27438.0
2024-04-03 09:55:00,51.55,51.55,51.52,51.53,59723.0,51.1755,51.1755,51.1457,51.1556,59723.0
2024-04-03 10:00:00,51.53,51.66,51.53,51.63,164037.0,51.1556,51.2847,51.1556,51.2549,164037.0
2024-04-03 10:05:00,51.63,51.66,51.61,51.62,32646.0,51.2549,51.2847,51.235,51.245,32646.0
2024-04-03 10:10:00,51.62,51.65,51.61,51.65,44561.0,51.245,51.2747,51.235,51.2747,44561.0
2024-04-03 10:15:00,51.65,51.66,51.63,51.65,36761.0,51.2747,51.2847,51.2549,51.2747,36761.0
2024-04-03 10:20:00,51.65,51.66,51.64,51.66,23261.0,51.2747,51.2847,51.2648,51.2847,23261.0
2024-04-03 10:25:00,51.66,51.66,51.63,51.63,14004.0,51.2847,51.2847,51.2549,51.2549,14004.0
2024-04-03 10:30:00,51.64,51.64,51.62,51.63,34296.0,51.2648,51.2648,51.245,51.2549,34296.0
2024-04-03 10:35:00,51.62,51.65,51.62,51.64,38571.0,51.245,51.2747,51.245,51.2648,38571.0
2024-04-03 10:40:00,51.64,51.67,51.63,51.66,33341.0,51.2648,51.2946,51.2549,51.2847,33341.0
2024-04-03 10:45:00,51.67,51.69,51.66,51.69,56086.0,51.2946,51.3145,51.2847,51.3145,56086.0
2024-04-03 10:50:00,51.69,51.73,51.69,51.72,44577.0,51.3145,51.3542,51.3145,51.3442,44577.0
2024-04-03 10:55:00,51.72,51.74,51.71,51.73,124454.0,51.3442,51.3641,51.3343,51.3542,124454.0
2024-04-03 11:00:00,51.73,51.75,51.73,51.75,68510.0,51.3542,51.374,51.3542,51.374,68510.0
2024-04-03 11:05:00,51.75,51.77,51.74,51.77,49674.0,51.374,51.3939,51.3641,51.3939,49674.0
2024-04-03 11:10:00,51.76,51.77,51.76,51.77,38974.0,51.3839,51.3939,51.3839,51.3939,38974.0
2024-04-03 11:15:00,51.77,51.77,51.75,51.75,22777.0,51.3939,51.3939,51.374,51.374,22777.0
2024-04-03 11:20:00,51.75,51.78,51.74,51.78,68266.0,51.374,51.4038,51.3641,51.4038,68266.0
2024-04-03 11:25:00,51.78,51.78,51.77,51.77,5915.0,51.4038,51.4038,51.3939,51.3939,5915.0
2024-04-03 11:30:00,51.77,51.78,51.76,51.77,22308.0,51.3939,51.4038,51.3839,51.3939,22308.0
2024-04-03 11:35:00,51.77,51.78,51.76,51.77,26982.0,51.3939,51.4038,51.3839,51.3939,26982.0
2024-04-03 11:40:00,51.76,51.77,51.76,51.77,15370.0,51.3839,51.3939,51.3839,51.3939,15370.0
2024-04-03 11:45:00,51.77,51.77,51.75,51.76,23371.0,51.3939,51.3939,51.374,51.3839,23371.0
2024-04-03 11:50:00,51.76,51.76,51.73,51.73,27373.0,51.3839,51.3839,51.3542,51.3542,27373.0
2024-04-03 11:55:00,51.73,51.74,51.73,51.73,13144.0,51.3542,51.3641,51.3542,51.3542,13144.0
2024-04-03 12:00:00,51.73,51.74,51.72,51.73,43876.0,51.3542,51.3641,51.3442,51.3542,43876.0
2024-04-03 12:05:00,51.73,51.74,51.72,51.72,14778.0,51.3542,51.3641,51.3442,51.3442,14778.0
2024-04-03 12:10:00,51.73,51.73,51.69,51.71,87335.0,51.3542,51.3542,51.3145,51.3343,87335.0
2024-04-03 12:15:00,51.7,51.73,51.69,51.73,35145.0,51.3244,51.3542,51.3145,51.3542,35145.0
2024-04-03 12:20:00,51.72,51.73,51.72,51.73,9765.0,51.3442,51.3542,51.3442,51.3542,9765.0
2024-04-03 12:25:00,51.73,51.73,51.72,51.73,6796.0,51.3542,51.3542,51.3442,51.3542,6796.0
2024-04-03 12:30:00,51.73,51.76,51.72,51.76,32239.0,51.3542,51.3839,51.3442,51.3839,32239.0
2024-04-03 12:35:00,51.76,51.76,51.72,51.72,76323.0,51.3839,51.3839,51.3442,51.3442,76323.0
2024-04-03 12:40:00,51.73,51.75,51.72,51.73,152566.0,51.3542,51.374,51.3442,51.3542,152566.0
2024-04-03 12:45:00,51.73,51.73,51.71,51.73,26489.0,51.3542,51.3542,51.3343,51.3542,26489.0
2024-04-03 12:50:00,51.73,51.74,51.72,51.73,19360.0,51.3542,51.3641,51.3442,51.3542,19360.0
2024-04-03 12:55:00,51.74,51.75,51.73,51.74,9608.0,51.3641,51.374,51.3542,51.3641,9608.0
2024-04-03 13:00:00,51.73,51.74,51.73,51.73,16637.0,51.3542,51.3641,51.3542,51.3542,16637.0
2024-04-03 13:05:00,51.73,51.73,51.72,51.73,12700.0,51.3542,51.3542,51.3442,51.3542,12700.0
2024-04-03 13:10:00,51.73,51.73,51.72,51.73,8790.0,51.3542,51.3542,51.3442,51.3542,8790.0
2024-04-03 13:15:00,51.73,51.73,51.72,51.73,10510.0,51.3542,51.3542,51.3442,51.3542,10510.0
2024-04-03 13:20:00,51.73,51.76,51.72,51.75,46593.0,51.3542,51.3839,51.3442,51.374,46593.0
2024-04-03 13:25:00,51.75,51.75,51.73,51.73,10580.0,51.374,51.374,51.3542,51.3542,10580.0
2024-04-03 13:30:00,51.74,51.75,51.73,51.74,41244.0,51.3641,51.374,51.3542,51.3641,41244.0
2024-04-03 13:35:00,51.75,51.76,51.74,51.75,27733.0,51.374,51.3839,51.3641,51.374,27733.0
2024-04-03 13:40:00,51.74,51.77,51.74,51.75,42319.0,51.3641,51.3939,51.3641,51.374,42319.0
2024-04-03 13:45:00,51.75,51.76,51.75,51.75,7635.0,51.374,51.3839,51.374,51.374,7635.0
2024-04-03 13:50:00,51.76,51.76,51.75,51.76,4907.0,51.3839,51.3839,51.374,51.3839,4907.0
2024-04-03 13:55:00,51.76,51.76,51.75,51.75,17339.0,51.3839,51.3839,51.374,51.374,17339.0
2024-04-03 14:00:00,51.75,51.76,51.75,51.76,16273.0,51.374,51.3839,51.374,51.3839,16273.0
2024-04-03 14:05:00,51.76,51.77,51.75,51.77,24270.0,51.3839,51.3939,51.374,51.3939,24270.0
2024-04-03 14:10:00,51.77,51.77,51.75,51.76,31732.0,51.3939,51.3939,51.374,51.3839,31732.0
2024-04-03 14:15:00,51.76,51.76,51.74,51.75,14346.0,51.3839,51.3839,51.3641,51.374,14346.0
2024-04-03 14:20:00,51.75,51.76,51.74,51.76,20700.0,51.374,51.3839,51.3641,51.3839,20700.0
2024-04-03 14:25:00,51.76,51.76,51.74,51.75,11309.0,51.3839,51.3839,51.3641,51.374,11309.0
2024-04-03 14:30:00,51.74,51.75,51.73,51.75,90587.0,51.3641,51.374,51.3542,51.374,90587.0
2024-04-03 14:35:00,51.75,51.75,51.74,51.75,7818.0,51.374,51.374,51.3641,51.374,7818.0
2024-04-03 14:40:00,51.75,51.75,51.74,51.75,13861.0,51.374,51.374,51.3641,51.374,13861.0
2024-04-03 14:45:00,51.75,51.75,51.72,51.73,45361.0,51.374,51.374,51.3442,51.3542,45361.0
2024-04-03 14:50:00,51.73,51.73,51.72,51.73,92029.0,51.3542,51.3542,51.3442,51.3542,92029.0
2024-04-03 14:55:00,51.73,51.74,51.72,51.74,49480.0,51.3542,51.3641,51.3442,51.3641,49480.0
2024-04-03 15:00:00,51.73,51.74,51.72,51.73,20002.0,51.3542,51.3641,51.3442,51.3542,20002.0
2024-04-03 15:05:00,51.73,51.73,51.72,51.73,13308.0,51.3542,51.3542,51.3442,51.3542,13308.0
2024-04-03 15:10:00,51.72,51.73,51.69,51.7,36480.0,51.3442,51.3542,51.3145,51.3244,36480.0
2024-04-03 15:15:00,51.69,51.7,51.67,51.69,68476.0,51.3145,51.3244,51.2946,51.3145,68476.0
2024-04-03 15:20:00,51.69,51.69,51.68,51.68,28835.0,51.3145,51.3145,51.3045,51.3045,28835.0
2024-04-03 15:25:00,51.68,51.69,51.68,51.69,34062.0,51.3045,51.3145,51.3045,51.3145,34062.0
2024-04-03 15:30:00,51.69,51.7,51.68,51.7,52971.0,51.3145,51.3244,51.3045,51.3244,52971.0
2024-04-03 15:35:00,51.7,51.71,51.69,51.7,35949.0,51.3244,51.3343,51.3145,51.3244,35949.0
2024-04-03 15:40:00,51.7,51.7,51.69,51.69,13538.0,51.3244,51.3244,51.3145,51.3145,13538.0
2024-04-03 15:45:00,51.69,51.7,51.69,51.69,41651.0,51.3145,51.3244,51.3145,51.3145,41651.0
2024-04-03 15:50:00,51.7,51.7,51.69,51.7,82559.0,51.3244,51.3244,51.3145,51.3244,82559.0
2024-04-03 15:55:00,51.69,51.7,51.63,51.67,624559.0,51.3145,51.3244,51.2549,51.2946,624559.0
2024-04-04 09:30:00,51.9,51.91,51.86,51.88,155010.0,51.5229,51.5329,51.4832,51.5031,155010.0
2024-04-04 09:35:00,51.89,51.9,51.88,51.9,39185.0,51.513,51.5229,51.5031,51.5229,39185.0
2024-04-04 09:40:00,51.9,51.93,51.89,51.93,92049.0,51.5229,51.5527,51.513,51.5527,92049.0
2024-04-04 09:45:00,51.93,51.94,51.91,51.92,106556.0,51.5527,51.5626,51.5329,51.5428,106556.0
2024-04-04 09:50:00,51.91,51.92,51.89,51.91,67695.0,51.5329,51.5428,51.513,51.5329,67695.0
2024-04-04 09:55:00,51.91,51.91,51.88,51.91,37286.0,51.5329,51.5329,51.5031,51.5329,37286.0
2024-04-04 10:00:00,51.91,51.95,51.9,51.94,118976.0,51.5329,51.5726,51.5229,51.5626,118976.0
2024-04-04 10:05:00,51.94,51.95,51.93,51.95,60042.0,51.5626,51.5726,51.5527,51.5726,60042.0
2024-04-04 10:10:00,51.95,51.95,51.94,51.95,27488.0,51.5726,51.5726,51.5626,51.5726,27488.0
2024-04-04 10:15:00,51.95,51.95,51.93,51.95,30126.0,51.5726,51.5726,51.5527,51.5726,30126.0
2024-04-04 10:20:00,51.95,51.96,51.94,51.96,51230.0,51.5726,51.5825,51.5626,51.5825,51230.0
2024-04-04 10:25:00,51.96,51.96,51.94,51.95,59482.0,51.5825,51.5825,51.5626,51.5726,59482.0
2024-04-04 10:30:00,51.96,51.96,51.95,51.95,58495.0,51.5825,51.5825,51.5726,51.5726,58495.0
2024-04-04 10:35:00,51.96,51.96,51.95,51.95,49588.0,51.5825,51.5825,51.5726,51.5726,49588.0
2024-04-04 10:40:00,51.95,51.96,51.94,51.96,50346.0,51.5726,51.5825,51.5626,51.5825,50346.0
2024-04-04 10:45:00,51.95,51.96,51.94,51.95,257226.0,51.5726,51.5825,51.5626,51.5726,257226.0
2024-04-04 10:50:00,51.95,51.95,51.94,51.95,77947.0,51.5726,51.5726,51.5626,51.5726,77947.0
2024-04-04 10:55:00,51.95,51.96,51.94,51.96,26882.0,51.5726,51.5825,51.5626,51.5825,26882.0
2024-04-04 11:00:00,51.96,51.96,51.95,51.96,15259.0,51.5825,51.5825,51.5726,51.5825,15259.0
2024-04-04 11:05:00,51.96,51.98,51.95,51.97,35801.0,51.5825,51.6023,51.5726,51.5924,35801.0
2024-04-04 11:10:00,51.96,51.96,51.95,51.95,22893.0,51.5825,51.5825,51.5726,51.5726,22893.0
2024-04-04 11:15:00,51.96,51.96,51.94,51.94,17036.0,51.5825,51.5825,51.5626,51.5626,17036.0
2024-04-04 11:20:00,51.94,51.95,51.93,51.93,21131.0,51.5626,51.5726,51.5527,51.5527,21131.0
2024-04-04 11:25:00,51.93,51.96,51.93,51.96,41786.0,51.5527,51.5825,51.5527,51.5825,41786.0
2024-04-04 11:30:00,51.96,51.97,51.95,51.97,24188.0,51.5825,51.5924,51.5726,51.5924,24188.0
2024-04-04 11:35:00,51.96,51.97,51.96,51.97,5718.0,51.5825,51.5924,51.5825,51.5924,5718.0
2024-04-04 11:40:00,51.97,51.99,51.97,51.98,20556.0,51.5924,51.6123,51.5924,51.6023,20556.0
2024-04-04 11:45:00,51.98,51.98,51.96,51.97,13122.0,51.6023,51.6023,51.5825,51.5924,13122.0
2024-04-04 11:50:00,51.97,51.97,51.96,51.97,10039.0,51.5924,51.5924,51.5825,51.5924,10039.0
2024-04-04 11:55:00,51.96,51.98,51.96,51.98,12519.0,51.5825,51.6023,51.5825,51.6023,12519.0
2024-04-04 12:00:00,51.98,51.99,51.97,51.98,15394.0,51.6023,51.6123,51.5924,51.6023,15394.0
2024-04-04 12:05:00,51.99,52.0,51.98,51.98,47232.0,51.6123,51.6222,51.6023,51.6023,47232.0
2024-04-04 12:10:00,51.98,51.99,51.98,51.99,45440.0,51.6023,51.6123,51.6023,51.6123,45440.0
2024-04-04 12:15:00,51.98,52.0,51.98,51.98,62415.0,51.6023,51.6222,51.6023,51.6023,62415.0
2024-04-04 12:20:00,51.99,51.99,51.98,51.98,48616.0,51.6123,51.6123,51.6023,51.6023,48616.0
2024-04-04 12:25:00,51.99,51.99,51.98,51.98,113852.0,51.6123,51.6123,51.6023,51.6023,113852.0
2024-04-04 12:30:00,51.98,51.99,51.97,51.97,30948.0,51.6023,51.6123,51.5924,51.5924,30948.0
2024-04-04 12:35:00,51.98,51.98,51.97,51.97,11492.0,51.6023,51.6023,51.5924,51.5924,11492.0
2024-04-04 12:40:00,51.97,51.97,51.96,51.97,85749.0,51.5924,51.5924,51.5825,51.5924,85749.0
2024-04-04 12:45:00,51.97,51.97,51.96,51.97,14510.0,51.5924,51.5924,51.5825,51.5924,14510.0
2024-04-04 12:50:00,51.97,51.97,51.95,51.97,49503.0,51.5924,51.5924,51.5726,51.5924,49503.0
2024-04-04 12:55:00,51.97,51.97,51.96,51.96,17644.0,51.5924,51.5924,51.5825,51.5825,17644.0
2024-04-04 13:00:00,51.96,51.97,51.96,51.96,8352.0,51.5825,51.5924,51.5825,51.5825,8352.0
2024-04-04 13:05:00,51.96,51.97,51.95,51.96,17691.0,51.5825,51.5924,51.5726,51.5825,17691.0
2024-04-04 13:10:00,51.96,51.98,51.95,51.98,32053.0,51.5825,51.6023,51.5726,51.6023,32053.0
2024-04-04 13:15:00,51.98,51.98,51.97,51.98,25396.0,51.6023,51.6023,51.5924,51.6023,25396.0
2024-04-04 13:20:00,51.98,51.98,51.97,51.98,7957.0,51.6023,51.6023,51.5924,51.6023,7957.0
2024-04-04 13:25:00,51.98,51.98,51.97,51.98,4892.0,51.6023,51.6023,51.5924,51.6023,4892.0
2024-04-04 13:30:00,51.97,51.98,51.97,51.98,7787.0,51.5924,51.6023,51.5924,51.6023,7787.0
2024-04-04 13:35:00,51.97,51.98,51.96,51.97,26601.0,51.5924,51.6023,51.5825,51.5924,26601.0
2024-04-04 13:40:00,51.96,51.97,51.96,51.96,12867.0,51.5825,51.5924,51.5825,51.5825,12867.0
2024-04-04 13:45:00,51.96,51.97,51.95,51.96,28314.0,51.5825,51.5924,51.5726,51.5825,28314.0
2024-04-04 13:50:00,51.96,51.97,51.96,51.97,26743.0,51.5825,51.5924,51.5825,51.5924,26743.0
2024-04-04 13:55:00,51.97,51.97,51.95,51.96,30092.0,51.5924,51.5924,51.5726,51.5825,30092.0
2024-04-04 14:00:00,51.95,51.96,51.94,51.95,38294.0,51.5726,51.5825,51.5626,51.5726,38294.0
2024-04-04 14:05:00,51.95,51.95,51.9,51.91,82030.0,51.5726,51.5726,51.5229,51.5329,82030.0
2024-04-04 14:10:00,51.91,51.91,51.88,51.88,48739.0,51.5329,51.5329,51.5031,51.5031,48739.0
2024-04-04 14:15:00,51.88,51.88,51.84,51.86,67991.0,51.5031,51.5031,51.4634,51.4832,67991.0
2024-04-04 14:20:00,51.85,51.87,51.85,51.86,26280.0,51.4733,51.4931,51.4733,51.4832,26280.0
2024-04-04 14:25:00,51.86,51.86,51.79,51.79,56323.0,51.4832,51.4832,51.4137,51.4137,56323.0
2024-04-04 14:30:00,51.79,51.79,51.75,51.75,66921.0,51.4137,51.4137,51.374,51.374,66921.0
2024-04-04 14:35:00,51.75,51.76,51.73,51.73,17450.0,51.374,51.3839,51.3542,51.3542,17450.0
2024-04-04 14:40:00,51.74,51.74,51.69,51.69,33792.0,51.3641,51.3641,51.3145,51.3145,33792.0
2024-04-04 14:45:00,51.69,51.72,51.68,51.7,67327.0,51.3145,51.3442,51.3045,51.3244,67327.0
2024-04-04 14:50:00,51.71,51.72,51.69,51.71,20549.0,51.3343,51.3442,51.3145,51.3343,20549.0
2024-04-04 14:55:00,51.71,51.71,51.66,51.68,90606.0,51.3343,51.3343,51.2847,51.3045,90606.0
2024-04-04 15:00:00,51.68,51.68,51.64,51.64,83659.0,51.3045,51.3045,51.2648,51.2648,83659.0
2024-04-04 15:05:00,51.64,51.66,51.64,51.65,57472.0,51.2648,51.2847,51.2648,51.2747,57472.0
2024-04-04 15:10:00,51.65,51.65,51.62,51.64,61393.0,51.2747,51.2747,51.245,51.2648,61393.0
2024-04-04 15:15:00,51.63,51.63,51.61,51.61,79635.0,51.2549,51.2549,51.235,51.235,79635.0
2024-04-04 15:20:00,51.61,51.63,51.58,51.59,172130.0,51.235,51.2549,51.2053,51.2152,172130.0
2024-04-04 15:25:00,51.59,51.6,51.54,51.55,164882.0,51.2152,51.2251,51.1655,51.1755,164882.0
2024-04-04 15:30:00,51.55,51.56,51.55,51.55,90863.0,51.1755,51.1854,51.1755,51.1755,90863.0
2024-04-04 15:35:00,51.55,51.56,51.54,51.55,67874.0,51.1755,51.1854,51.1655,51.1755,67874.0
2024-04-04 15:40:00,51.55,51.55,51.54,51.55,247463.0,51.1755,51.1755,51.1655,51.1755,247463.0
2024-04-04 15:45:00,51.55,51.57,51.54,51.57,152047.0,51.1755,51.1953,51.1655,51.1953,152047.0
2024-04-04 15:50:00,51.56,51.58,51.55,51.58,298101.0,51.1854,51.2053,51.1755,51.2053,298101.0
2024-04-04 15:55:00,51.58,51.59,51.55,51.55,185281.0,51.2053,51.2152,51.1755,51.1755,185281.0
2024-04-05 09:30:00,51.82,51.9,51.82,51.88,106979.0,51.4435,51.5229,51.4435,51.5031,106979.0
2024-04-05 09:35:00,51.87,51.88,51.81,51.82,83596.0,51.4931,51.5031,51.4336,51.4435,83596.0
2024-04-05 09:40:00,51.82,51.85,51.81,51.85,89806.0,51.4435,51.4733,51.4336,51.4733,89806.0
2024-04-05 09:45:00,51.84,51.85,51.82,51.84,34093.0,51.4634,51.4733,51.4435,51.4634,34093.0
2024-04-05 09:50:00,51.83,51.86,51.82,51.85,106012.0,51.4534,51.4832,51.4435,51.4733,106012.0
2024-04-05 09:55:00,51.86,51.86,51.83,51.83,8030.0,51.4832,51.4832,51.4534,51.4534,8030.0
2024-04-05 10:00:00,51.84,51.84,51.79,51.81,82471.0,51.4634,51.4634,51.4137,51.4336,82471.0
2024-04-05 10:05:00,51.81,51.83,51.79,51.82,48892.0,51.4336,51.4534,51.4137,51.4435,48892.0
2024-04-05 10:10:00,51.82,51.87,51.81,51.86,23475.0,51.4435,51.4931,51.4336,51.4832,23475.0
2024-04-05 10:15:00,51.86,51.87,51.83,51.84,83418.0,51.4832,51.4931,51.4534,51.4634,83418.0
2024-04-05 10:20:00,51.84,51.88,51.83,51.87,158252.0,51.4634,51.5031,51.4534,51.4931,158252.0
2024-04-05 10:25:00,51.87,51.88,51.82,51.85,14459.0,51.4931,51.5031,51.4435,51.4733,14459.0
2024-04-05 10:30:00,51.84,51.87,51.82,51.87,19200.0,51.4634,51.4931,51.4435,51.4931,19200.0
2024-04-05 10:35:00,51.87,51.87,51.84,51.85,14753.0,51.4931,51.4931,51.4634,51.4733,14753.0
2024-04-05 10:40:00,51.84,51.88,51.84,51.87,18777.0,51.4634,51.5031,51.4634,51.4931,18777.0
2024-04-05 10:45:00,51.87,51.89,51.86,51.89,18883.0,51.4931,51.513,51.4832,51.513,18883.0
2024-04-05 10:50:00,51.89,51.9,51.88,51.89,17375.0,51.513,51.5229,51.5031,51.513,17375.0
2024-04-05 10:55:00,51.89,51.93,51.88,51.91,74126.0,51.513,51.5527,51.5031,51.5329,74126.0
2024-04-05 11:00:00,51.91,51.92,51.88,51.89,35251.0,51.5329,51.5428,51.5031,51.513,35251.0
2024-04-05 11:05:00,51.89,51.91,51.88,51.91,72920.0,51.513,51.5329,51.5031,51.5329,72920.0
2024-04-05 11:10:00,51.91,51.92,51.89,51.91,223054.0,51.5329,51.5428,51.513,51.5329,223054.0
2024-04-05 11:15:00,51.9,51.9,51.87,51.89,17661.0,51.5229,51.5229,51.4931,51.513,17661.0
2024-04-05 11:20:00,51.9,51.91,51.89,51.9,17424.0,51.5229,51.5329,51.513,51.5229,17424.0
2024-04-05 11:25:00,51.91,51.91,51.9,51.91,7774.0,51.5329,51.5329,51.5229,51.5329,7774.0
2024-04-05 11:30:00,51.91,51.92,51.9,51.91,26995.0,51.5329,51.5428,51.5229,51.5329,26995.0
2024-04-05 11:35:00,51.91,51.93,51.9,51.93,43374.0,51.5329,51.5527,51.5229,51.5527,43374.0
2024-04-05 11:40:00,51.93,51.96,51.92,51.96,39186.0,51.5527,51.5825,51.5428,51.5825,39186.0
2024-04-05 11:45:00,51.96,51.96,51.95,51.96,18839.0,51.5825,51.5825,51.5726,51.5825,18839.0
2024-04-05 11:50:00,51.96,51.98,51.95,51.98,18815.0,51.5825,51.6023,51.5726,51.6023,18815.0
2024-04-05 11:55:00,51.97,51.98,51.97,51.98,34568.0,51.5924,51.6023,51.5924,51.6023,34568.0
2024-04-05 12:00:00,51.98,51.99,51.97,51.98,35722.0,51.6023,51.6123,51.5924,51.6023,35722.0
2024-04-05 12:05:00,51.97,51.98,51.96,51.98,15256.0,51.5924,51.6023,51.5825,51.6023,15256.0
2024-04-05 12:10:00,51.98,51.99,51.98,51.98,13313.0,51.6023,51.6123,51.6023,51.6023,13313.0
2024-04-05 12:15:00,51.98,51.99,51.98,51.98,7945.0,51.6023,51.6123,51.6023,51.6023,7945.0
2024-04-05 12:20:00,51.98,52.0,51.98,51.99,17548.0,51.6023,51.6222,51.6023,51.6123,17548.0
2024-04-05 12:25:00,51.99,52.0,51.98,51.99,16622.0,51.6123,51.6222,51.6023,51.6123,16622.0
2024-04-05 12:30:00,51.99,52.0,51.96,51.98,16101.0,51.6123,51.6222,51.5825,51.6023,16101.0
2024-04-05 12:35:00,51.99,52.0,51.98,52.0,36784.0,51.6123,51.6222,51.6023,51.6222,36784.0
2024-04-05 12:40:00,52.0,52.0,51.99,52.0,5715.0,51.6222,51.6222,51.6123,51.6222,5715.0
2024-04-05 12:45:00,52.0,52.0,51.98,51.98,8687.0,51.6222,51.6222,51.6023,51.6023,8687.0
2024-04-05 12:50:00,51.98,52.01,51.98,52.01,39939.0,51.6023,51.6321,51.6023,51.6321,39939.0
2024-04-05 12:55:00,52.0,52.01,51.99,52.0,25251.0,51.6222,51.6321,51.6123,51.6222,25251.0
2024-04-05 13:00:00,52.0,52.01,51.99,52.0,45015.0,51.6222,51.6321,51.6123,51.6222,45015.0
2024-04-05 13:05:00,52.0,52.0,51.97,51.98,68447.0,51.6222,51.6222,51.5924,51.6023,68447.0
2024-04-05 13:10:00,51.98,51.99,51.97,51.98,8285.0,51.6023,51.6123,51.5924,51.6023,8285.0
2024-04-05 13:15:00,51.98,51.98,51.97,51.98,6917.0,51.6023,51.6023,51.5924,51.6023,6917.0
2024-04-05 13:20:00,51.98,52.0,51.97,52.0,18779.0,51.6023,51.6222,51.5924,51.6222,18779.0
2024-04-05 13:25:00,52.0,52.0,51.98,51.99,27773.0,51.6222,51.6222,51.6023,51.6123,27773.0
2024-04-05 13:30:00,52.0,52.01,51.99,52.0,64092.0,51.6222,51.6321,51.6123,51.6222,64092.0
2024-04-05 13:35:00,52.0,52.02,52.0,52.02,19044.0,51.6222,51.6421,51.6222,51.6421,19044.0
2024-04-05 13:40:00,52.01,52.04,52.0,52.04,118420.0,51.6321,51.6619,51.6222,51.6619,118420.0
2024-04-05 13:45:00,52.04,52.04,52.02,52.04,137870.0,51.6619,51.6619,51.6421,51.6619,137870.0
2024-04-05 13:50:00,52.04,52.07,52.03,52.06,113291.0,51.6619,51.6917,51.652,51.6818,113291.0
2024-04-05 13:55:00,52.06,52.07,52.03,52.04,146880.0,51.6818,51.6917,51.652,51.6619,146880.0
2024-04-05 14:00:00,52.05,52.05,52.02,52.05,55457.0,51.6718,51.6718,51.6421,51.6718,55457.0
2024-04-05 14:05:00,52.05,52.07,52.04,52.07,27280.0,51.6718,51.6917,51.6619,51.6917,27280.0
2024-04-05 14:10:00,52.08,52.08,52.05,52.06,50487.0,51.7016,51.7016,51.6718,51.6818,50487.0
2024-04-05 14:15:00,52.06,52.07,52.05,52.05,3168.0,51.6818,51.6917,51.6718,51.6718,3168.0
2024-04-05 14:20:00,52.05,52.07,52.02,52.04,18810.0,51.6718,51.6917,51.6421,51.6619,18810.0
2024-04-05 14:25:00,52.03,52.05,52.03,52.03,30624.0,51.652,51.6718,51.652,51.652,30624.0
2024-04-05 14:30:00,52.04,52.05,52.02,52.05,20739.0,51.6619,51.6718,51.6421,51.6718,20739.0
2024-04-05 14:35:00,52.05,52.07,52.05,52.06,14474.0,51.6718,51.6917,51.6718,51.6818,14474.0
2024-04-05 14:40:00,52.07,52.08,52.06,52.07,15261.0,51.6917,51.7016,51.6818,51.6917,15261.0
2024-04-05 14:45:00,52.07,52.08,52.06,52.06,9769.0,51.6917,51.7016,51.6818,51.6818,9769.0
2024-04-05 14:50:00,52.06,52.07,52.05,52.07,22908.0,51.6818,51.6917,51.6718,51.6917,22908.0
2024-04-05 14:55:00,52.06,52.07,52.05,52.07,27784.0,51.6818,51.6917,51.6718,51.6917,27784.0
2024-04-05 15:00:00,52.07,52.07,52.06,52.07,11538.0,51.6917,51.6917,51.6818,51.6917,11538.0
2024-04-05 15:05:00,52.07,52.08,52.05,52.05,46985.0,51.6917,51.7016,51.6718,51.6718,46985.0
2024-04-05 15:10:00,52.06,52.07,52.05,52.07,12311.0,51.6818,51.6917,51.6718,51.6917,12311.0
2024-04-05 15:15:00,52.07,52.07,52.06,52.07,7710.0,51.6917,51.6917,51.6818,51.6917,7710.0
2024-04-05 15:20:00,52.07,52.07,52.06,52.07,9203.0,51.6917,51.6917,51.6818,51.6917,9203.0
2024-04-05 15:25:00,52.07,52.08,52.06,52.08,17720.0,51.6917,51.7016,51.6818,51.7016,17720.0
2024-04-05 15:30:00,52.08,52.08,52.07,52.08,33144.0,51.7016,51.7016,51.6917,51.7016,33144.0
2024-04-05 15:35:00,52.07,52.08,52.06,52.07,58386.0,51.6917,51.7016,51.6818,51.6917,58386.0
2024-04-05 15:40:00,52.07,52.08,52.06,52.07,23285.0,51.6917,51.7016,51.6818,51.6917,23285.0
2024-04-05 15:45:00,52.07,52.08,52.06,52.07,78350.0,51.6917,51.7016,51.6818,51.6917,78350.0
2024-04-05 15:50:00,52.07,52.08,52.06,52.08,102324.0,51.6917,51.7016,51.6818,51.7016,102324.0
2024-04-05 15:55:00,52.08,52.08,52.0,52.03,238875.0,51.7016,51.7016,51.6222,51.652,238875.0
2024-04-08 09:30:00,52.28,52.34,52.23,52.33,194554.0,51.9002,51.9597,51.8505,51.9498,194554.0
2024-04-08 09:35:00,52.34,52.34,52.3,52.31,66321.0,51.9597,51.9597,51.92,51.9299,66321.0
2024-04-08 09:40:00,52.31,52.38,52.31,52.38,56720.0,51.9299,51.9994,51.9299,51.9994,56720.0
2024-04-08 09:45:00,52.38,52.41,52.37,52.4,88647.0,51.9994,52.0292,51.9895,52.0193,88647.0
2024-04-08 09:50:00,52.41,52.41,52.38,52.39,54093.0,52.0292,52.0292,51.9994,52.0094,54093.0
2024-04-08 09:55:00,52.39,52.39,52.37,52.39,69899.0,52.0094,52.0094,51.9895,52.0094,69899.0
2024-04-08 10:00:00,52.38,52.38,52.34,52.35,36770.0,51.9994,51.9994,51.9597,51.9697,36770.0
2024-04-08 10:05:00,52.34,52.36,52.33,52.35,16970.0,51.9597,51.9796,51.9498,51.9697,16970.0
2024-04-08 10:10:00,52.35,52.36,52.34,52.36,11669.0,51.9697,51.9796,51.9597,51.9796,11669.0
2024-04-08 10:15:00,52.36,52.37,52.35,52.36,40238.0,51.9796,51.9895,51.9697,51.9796,40238.0
2024-04-08 10:20:00,52.37,52.39,52.36,52.37,59307.0,51.9895,52.0094,51.9796,51.9895,59307.0
2024-04-08 10:25:00,52.38,52.39,52.37,52.39,40177.0,51.9994,52.0094,51.9895,52.0094,40177.0
2024-04-08 10:30:00,52.39,52.41,52.38,52.4,47795.0,52.0094,52.0292,51.9994,52.0193,47795.0
2024-04-08 10:35:00,52.4,52.41,52.39,52.41,79426.0,52.0193,52.0292,52.0094,52.0292,79426.0
2024-04-08 10:40:00,52.41,52.43,52.4,52.42,54577.0,52.0292,52.0491,52.0193,52.0391,54577.0
2024-04-08 10:45:00,52.41,52.44,52.41,52.44,46410.0,52.0292,52.059,52.0292,52.059,46410.0
2024-04-08 10:50:00,52.43,52.44,52.4,52.41,209204.0,52.0491,52.059,52.0193,52.0292,209204.0
2024-04-08 10:55:00,52.41,52.41,52.38,52.39,47400.0,52.0292,52.0292,51.9994,52.0094,47400.0
2024-04-08 11:00:00,52.39,52.4,52.37,52.39,28105.0,52.0094,52.0193,51.9895,52.0094,28105.0
2024-04-08 11:05:00,52.39,52.4,52.38,52.4,30404.0,52.0094,52.0193,51.9994,52.0193,30404.0
2024-04-08 11:10:00,52.41,52.41,52.38,52.39,13070.0,52.0292,52.0292,51.9994,52.0094,13070.0
2024-04-08 11:15:00,52.39,52.39,52.37,52.39,40856.0,52.0094,52.0094,51.9895,52.0094,40856.0
2024-04-08 11:20:00,52.39,52.39,52.36,52.37,41059.0,52.0094,52.0094,51.9796,51.9895,41059.0
2024-04-08 11:25:00,52.38,52.38,52.36,52.38,10262.0,51.9994,51.9994,51.9796,51.9994,10262.0
2024-04-08 11:30:00,52.38,52.4,52.37,52.4,34010.0,51.9994,52.0193,51.9895,52.0193,34010.0
2024-04-08 11:35:00,52.39,52.4,52.37,52.4,27265.0,52.0094,52.0193,51.9895,52.0193,27265.0
2024-04-08 11:40:00,52.39,52.41,52.39,52.4,30193.0,52.0094,52.0292,52.0094,52.0193,30193.0
2024-04-08 11:45:00,52.39,52.39,52.37,52.39,11134.0,52.0094,52.0094,51.9895,52.0094,11134.0
2024-04-08 11:50:00,52.39,52.41,52.38,52.41,11378.0,52.0094,52.0292,51.9994,52.0292,11378.0
2024-04-08 11:55:00,52.41,52.41,52.39,52.4,11170.0,52.0292,52.0292,52.0094,52.0193,11170.0
2024-04-08 12:00:00,52.4,52.41,52.39,52.39,18860.0,52.0193,52.0292,52.0094,52.0094,18860.0
2024-04-08 12:05:00,52.39,52.41,52.39,52.4,14232.0,52.0094,52.0292,52.0094,52.0193,14232.0
2024-04-08 12:10:00,52.41,52.41,52.37,52.38,30244.0,52.0292,52.0292,51.9895,51.9994,30244.0
2024-04-08 12:15:00,52.38,52.39,52.37,52.38,22574.0,51.9994,52.0094,51.9895,51.9994,22574.0
2024-04-08 12:20:00,52.37,52.38,52.35,52.36,33428.0,51.9895,51.9994,51.9697,51.9796,33428.0
2024-04-08 12:25:00,52.36,52.37,52.35,52.36,18485.0,51.9796,51.9895,51.9697,51.9796,18485.0
2024-04-08 12:30:00,52.36,52.38,52.36,52.38,7959.0,51.9796,51.9994,51.9796,51.9994,7959.0
2024-04-08 12:35:00,52.38,52.38,52.35,52.36,21255.0,51.9994,51.9994,51.9697,51.9796,21255.0
2024-04-08 12:40:00,52.36,52.37,52.35,52.37,15993.0,51.9796,51.9895,51.9697,51.9895,15993.0
2024-04-08 12:45:00,52.37,52.37,52.36,52.37,3117.0,51.9895,51.9895,51.9796,51.9895,3117.0
2024-04-08 12:50:00,52.36,52.38,52.36,52.37,6666.0,51.9796,51.9994,51.9796,51.9895,6666.0
2024-04-08 12:55:00,52.37,52.39,52.37,52.38,16509.0,51.9895,52.0094,51.9895,51.9994,16509.0
2024-04-08 13:00:00,52.38,52.38,52.37,52.38,6216.0,51.9994,51.9994,51.9895,51.9994,6216.0
2024-04-08 13:05:00,52.38,52.38,52.36,52.36,11730.0,51.9994,51.9994,51.9796,51.9796,11730.0
2024-04-08 13:10:00,52.36,52.37,52.35,52.35,88783.0,51.9796,51.9895,51.9697,51.9697,88783.0
2024-04-08 13:15:00,52.35,52.36,52.35,52.36,8343.0,51.9697,51.9796,51.9697,51.9796,8343.0
2024-04-08 13:20:00,52.36,52.37,52.35,52.37,11444.0,51.9796,51.9895,51.9697,51.9895,11444.0
2024-04-08 13:25:00,52.37,52.37,52.36,52.37,10153.0,51.9895,51.9895,51.9796,51.9895,10153.0
2024-04-08 13:30:00,52.37,52.37,52.36,52.37,15040.0,51.9895,51.9895,51.9796,51.9895,15040.0
2024-04-08 13:35:00,52.37,52.37,52.36,52.37,11190.0,51.9895,51.9895,51.9796,51.9895,11190.0
2024-04-08 13:40:00,52.37,52.38,52.36,52.37,17810.0,51.9895,51.9994,51.9796,51.9895,17810.0
2024-04-08 13:45:00,52.37,52.37,52.36,52.37,8000.0,51.9895,51.9895,51.9796,51.9895,8000.0
2024-04-08 13:50:00,52.37,52.38,52.36,52.38,15330.0,51.9895,51.9994,51.9796,51.9994,15330.0
2024-04-08 13:55:00,52.38,52.4,52.37,52.4,18520.0,51.9994,52.0193,51.9895,52.0193,18520.0
2024-04-08 14:00:00,52.4,52.4,52.38,52.39,11568.0,52.0193,52.0193,51.9994,52.0094,11568.0
2024-04-08 14:05:00,52.39,52.4,52.38,52.4,26290.0,52.0094,52.0193,51.9994,52.0193,26290.0
2024-04-08 14:10:00,52.39,52.4,52.38,52.39,8574.0,52.0094,52.0193,51.9994,52.0094,8574.0
2024-04-08 14:15:00,52.39,52.4,52.38,52.4,15036.0,52.0094,52.0193,51.9994,52.0193,15036.0
2024-04-08 14:20:00,52.4,52.4,52.38,52.39,18619.0,52.0193,52.0193,51.9994,52.0094,18619.0
2024-04-08 14:25:00,52.39,52.41,52.38,52.4,39849.0,52.0094,52.0292,51.9994,52.0193,39849.0
2024-04-08 14:30:00,52.4,52.4,52.38,52.38,11196.0,52.0193,52.0193,51.9994,51.9994,11196.0
2024-04-08 14:35:00,52.39,52.39,52.38,52.39,2800.0,52.0094,52.0094,51.9994,52.0094,2800.0
2024-04-08 14:40:00,52.39,52.39,52.38,52.39,22130.0,52.0094,52.0094,51.9994,52.0094,22130.0
2024-04-08 14:45:00,52.39,52.39,52.38,52.39,22801.0,52.0094,52.0094,51.9994,52.0094,22801.0
2024-04-08 14:50:00,52.39,52.39,52.38,52.39,11905.0,52.0094,52.0094,51.9994,52.0094,11905.0
2024-04-08 14:55:00,52.39,52.4,52.38,52.4,14192.0,52.0094,52.0193,51.9994,52.0193,14192.0
2024-04-08 15:00:00,52.4,52.4,52.39,52.4,9405.0,52.0193,52.0193,52.0094,52.0193,9405.0
2024-04-08 15:05:00,52.39,52.4,52.37,52.37,47115.0,52.0094,52.0193,51.9895,51.9895,47115.0
2024-04-08 15:10:00,52.37,52.37,52.35,52.37,50293.0,51.9895,51.9895,51.9697,51.9895,50293.0
2024-04-08 15:15:00,52.37,52.38,52.36,52.38,23060.0,51.9895,51.9994,51.9796,51.9994,23060.0
2024-04-08 15:20:00,52.38,52.38,52.37,52.38,31887.0,51.9994,51.9994,51.9895,51.9994,31887.0
2024-04-08 15:25:00,52.38,52.41,52.37,52.41,75386.0,51.9994,52.0292,51.9895,52.0292,75386.0
2024-04-08 15:30:00,52.41,52.41,52.4,52.41,20772.0,52.0292,52.0292,52.0193,52.0292,20772.0
2024-04-08 15:35:00,52.41,52.41,52.38,52.39,40389.0,52.0292,52.0292,51.9994,52.0094,40389.0
2024-04-08 15:40:00,52.39,52.39,52.37,52.38,19298.0,52.0094,52.0094,51.9895,51.9994,19298.0
2024-04-08 15:45:00,52.39,52.39,52.38,52.39,63016.0,52.0094,52.0094,51.9994,52.0094,63016.0
2024-04-08 15:50:00,52.39,52.4,52.38,52.39,165774.0,52.0094,52.0193,51.9994,52.0094,165774.0
2024-04-08 15:55:00,52.39,52.39,52.36,52.38,270130.0,52.0094,52.0094,51.9796,51.9994,270130.0
2024-04-09 09:30:00,52.39,52.41,52.28,52.31,99183.0,52.0094,52.0292,51.9002,51.9299,99183.0
2024-04-09 09:35:00,52.3,52.32,52.27,52.31,97363.0,51.92,51.9399,51.8902,51.9299,97363.0
2024-04-09 09:40:00,52.32,52.34,52.31,52.33,25031.0,51.9399,51.9597,51.9299,51.9498,25031.0
2024-04-09 09:45:00,52.34,52.34,52.3,52.31,46231.0,51.9597,51.9597,51.92,51.9299,46231.0
2024-04-09 09:50:00,52.31,52.31,52.28,52.3,22786.0,51.9299,51.9299,51.9002,51.92,22786.0
2024-04-09 09:55:00,52.3,52.32,52.29,52.32,49464.0,51.92,51.9399,51.9101,51.9399,49464.0
2024-04-09 10:00:00,52.31,52.33,52.31,52.33,17338.0,51.9299,51.9498,51.9299,51.9498,17338.0
2024-04-09 10:05:00,52.33,52.33,52.31,52.33,45124.0,51.9498,51.9498,51.9299,51.9498,45124.0
2024-04-09 10:10:00,52.32,52.33,52.32,52.33,10740.0,51.9399,51.9498,51.9399,51.9498,10740.0
2024-04-09 10:15:00,52.33,52.34,52.31,52.33,27177.0,51.9498,51.9597,51.9299,51.9498,27177.0
2024-04-09 10:20:00,52.33,52.35,52.32,52.33,20615.0,51.9498,51.9697,51.9399,51.9498,20615.0
2024-04-09 10:25:00,52.34,52.34,52.29,52.3,24262.0,51.9597,51.9597,51.9101,51.92,24262.0
2024-04-09 10:30:00,52.3,52.3,52.26,52.27,56942.0,51.92,51.92,51.8803,51.8902,56942.0
2024-04-09 10:35:00,52.27,52.27,52.22,52.23,38221.0,51.8902,51.8902,51.8406,51.8505,38221.0
2024-04-09 10:40:00,52.22,52.22,52.18,52.2,86217.0,51.8406,51.8406,51.8009,51.8207,86217.0
2024-04-09 10:45:00,52.2,52.22,52.2,52.2,49027.0,51.8207,51.8406,51.8207,51.8207,49027.0
2024-04-09 10:50:00,52.21,52.22,52.17,52.19,79983.0,51.8307,51.8406,51.791,51.8108,79983.0
2024-04-09 10:55:00,52.18,52.21,52.17,52.21,34129.0,51.8009,51.8307,51.791,51.8307,34129.0
2024-04-09 11:00:00,52.21,52.23,52.21,52.22,18445.0,51.8307,51.8505,51.8307,51.8406,18445.0
2024-04-09 11:05:00,52.22,52.23,52.21,52.21,16783.0,51.8406,51.8505,51.8307,51.8307,16783.0
2024-04-09 11:10:00,52.21,52.21,52.19,52.2,18948.0,51.8307,51.8307,51.8108,51.8207,18948.0
2024-04-09 11:15:00,52.2,52.24,52.2,52.23,16716.0,51.8207,51.8605,51.8207,51.8505,16716.0
2024-04-09 11:20:00,52.23,52.24,52.22,52.23,18623.0,51.8505,51.8605,51.8406,51.8505,18623.0
2024-04-09 11:25:00,52.23,52.25,52.22,52.22,9484.0,51.8505,51.8704,51.8406,51.8406,9484.0
2024-04-09 11:30:00,52.23,52.24,52.22,52.23,9373.0,51.8505,51.8605,51.8406,51.8505,9373.0
2024-04-09 11:35:00,52.23,52.24,52.22,52.23,15528.0,51.8505,51.8605,51.8406,51.8505,15528.0
2024-04-09 11:40:00,52.23,52.26,52.23,52.26,37719.0,51.8505,51.8803,51.8505,51.8803,37719.0
2024-04-09 11:45:00,52.26,52.27,52.26,52.27,7200.0,51.8803,51.8902,51.8803,51.8902,7200.0
2024-04-09 11:50:00,52.27,52.27,52.25,52.26,10000.0,51.8902,51.8902,51.8704,51.8803,10000.0
2024-04-09 11:55:00,52.26,52.27,52.25,52.26,9685.0,51.8803,51.8902,51.8704,51.8803,9685.0
2024-04-09 12:00:00,52.26,52.28,52.25,52.28,17807.0,51.8803,51.9002,51.8704,51.9002,17807.0
2024-04-09 12:05:00,52.27,52.28,52.26,52.28,11100.0,51.8902,51.9002,51.8803,51.9002,11100.0
2024-04-09 12:10:00,52.28,52.29,52.27,52.28,8407.0,51.9002,51.9101,51.8902,51.9002,8407.0
2024-04-09 12:15:00,52.28,52.28,52.26,52.27,18034.0,51.9002,51.9002,51.8803,51.8902,18034.0
2024-04-09 12:20:00,52.27,52.28,52.27,52.28,7626.0,51.8902,51.9002,51.8902,51.9002,7626.0
2024-04-09 12:25:00,52.28,52.29,52.27,52.28,10622.0,51.9002,51.9101,51.8902,51.9002,10622.0
2024-04-09 12:30:00,52.28,52.29,52.27,52.28,18884.0,51.9002,51.9101,51.8902,51.9002,18884.0
2024-04-09 12:35:00,52.28,52.29,52.27,52.29,18048.0,51.9002,51.9101,51.8902,51.9101,18048.0
2024-04-09 12:40:00,52.29,52.43,52.28,52.31,648176.0,51.9101,52.0491,51.9002,51.9299,648176.0
2024-04-09 12:45:00,52.3,52.31,52.28,52.29,20719.0,51.92,51.9299,51.9002,51.9101,20719.0
2024-04-09 12:50:00,52.28,52.29,52.26,52.27,25392.0,51.9002,51.9101,51.8803,51.8902,25392.0
2024-04-09 12:55:00,52.27,52.29,52.26,52.29,13872.0,51.8902,51.9101,51.8803,51.9101,13872.0
2024-04-09 13:00:00,52.28,52.29,52.26,52.29,77321.0,51.9002,51.9101,51.8803,51.9101,77321.0
2024-04-09 13:05:00,52.28,52.3,52.28,52.3,39251.0,51.9002,51.92,51.9002,51.92,39251.0
2024-04-09 13:10:00,52.3,52.31,52.29,52.3,93360.0,51.92,51.9299,51.9101,51.92,93360.0
2024-04-09 13:15:00,52.3,52.32,52.3,52.32,135385.0,51.92,51.9399,51.92,51.9399,135385.0
2024-04-09 13:20:00,52.32,52.33,52.31,52.33,44457.0,51.9399,51.9498,51.9299,51.9498,44457.0
2024-04-09 13:25:00,52.33,52.33,52.31,52.32,97444.0,51.9498,51.9498,51.9299,51.9399,97444.0
2024-04-09 13:30:00,52.33,52.34,52.32,52.33,79430.0,51.9498,51.9597,51.9399,51.9498,79430.0
2024-04-09 13:35:00,52.32,52.33,52.32,52.33,21057.0,51.9399,51.9498,51.9399,51.9498,21057.0
2024-04-09 13:40:00,52.33,52.34,52.31,52.32,55474.0,51.9498,51.9597,51.9299,51.9399,55474.0
2024-04-09 13:45:00,52.32,52.32,52.31,52.32,20747.0,51.9399,51.9399,51.9299,51.9399,20747.0
2024-04-09 13:50:00,52.32,52.33,52.31,52.31,32286.0,51.9399,51.9498,51.9299,51.9299,32286.0
2024-04-09 13:55:00,52.32,52.34,52.31,52.34,534068.0,51.9399,51.9597,51.9299,51.9597,534068.0
2024-04-09 14:00:00,52.33,52.34,52.32,52.32,55393.0,51.9498,51.9597,51.9399,51.9399,55393.0
2024-04-09 14:05:00,52.33,52.35,52.33,52.34,44109.0,51.9498,51.9697,51.9498,51.9597,44109.0
2024-04-09 14:10:00,52.34,52.34,52.32,52.34,60782.0,51.9597,51.9597,51.9399,51.9597,60782.0
2024-04-09 14:15:00,52.34,52.34,52.33,52.34,9536.0,51.9597,51.9597,51.9498,51.9597,9536.0
2024-04-09 14:20:00,52.34,52.35,52.33,52.34,50311.0,51.9597,51.9697,51.9498,51.9597,50311.0
2024-04-09 14:25:00,52.33,52.34,52.33,52.34,16450.0,51.9498,51.9597,51.9498,51.9597,16450.0
2024-04-09 14:30:00,52.34,52.34,52.32,52.33,46325.0,51.9597,51.9597,51.9399,51.9498,46325.0
2024-04-09 14:35:00,52.33,52.34,52.32,52.34,106381.0,51.9498,51.9597,51.9399,51.9597,106381.0
2024-04-09 14:40:00,52.34,52.34,52.31,52.33,107272.0,51.9597,51.9597,51.9299,51.9498,107272.0
2024-04-09 14:45:00,52.34,52.34,52.32,52.33,159663.0,51.9597,51.9597,51.9399,51.9498,159663.0
2024-04-09 14:50:00,52.33,52.34,52.32,52.34,76189.0,51.9498,51.9597,51.9399,51.9597,76189.0
2024-04-09 14:55:00,52.34,52.34,52.33,52.34,6654.0,51.9597,51.9597,51.9498,51.9597,6654.0
2024-04-09 15:00:00,52.34,52.34,52.32,52.34,93098.0,51.9597,51.9597,51.9399,51.9597,93098.0
2024-04-09 15:05:00,52.33,52.34,52.31,52.32,52462.0,51.9498,51.9597,51.9299,51.9399,52462.0
2024-04-09 15:10:00,52.32,52.32,52.3,52.32,25489.0,51.9399,51.9399,51.92,51.9399,25489.0
2024-04-09 15:15:00,52.32,52.35,52.31,52.35,72743.0,51.9399,51.9697,51.9299,51.9697,72743.0
2024-04-09 15:20:00,52.34,52.36,52.34,52.36,61136.0,51.9597,51.9796,51.9597,51.9796,61136.0
2024-04-09 15:25:00,52.35,52.38,52.35,52.38,114185.0,51.9697,51.9994,51.9697,51.9994,114185.0
2024-04-09 15:30:00,52.38,52.39,52.36,52.38,138629.0,51.9994,52.0094,51.9796,51.9994,138629.0
2024-04-09 15:35:00,52.38,52.39,52.38,52.38,97395.0,51.9994,52.0094,51.9994,51.9994,97395.0
2024-04-09 15:40:00,52.39,52.39,52.37,52.39,187729.0,52.0094,52.0094,51.9895,52.0094,187729.0
2024-04-09 15:45:00,52.38,52.41,52.38,52.41,206347.0,51.9994,52.0292,51.9994,52.0292,206347.0
2024-04-09 15:50:00,52.41,52.41,52.4,52.41,292074.0,52.0292,52.0292,52.0193,52.0292,292074.0
2024-04-09 15:55:00,52.41,52.45,52.4,52.4,572242.0,52.0292,52.0689,52.0193,52.0193,572242.0
2024-04-10 09:30:00,52.04,52.11,51.95,51.99,290688.0,51.6619,51.7314,51.5726,51.6123,290688.0
2024-04-10 09:35:00,51.98,52.01,51.96,51.96,87343.0,51.6023,51.6321,51.5825,51.5825,87343.0
2024-04-10 09:40:00,51.96,51.97,51.93,51.96,119149.0,51.5825,51.5924,51.5527,51.5825,119149.0
2024-04-10 09:45:00,51.96,51.97,51.9,51.91,166305.0,51.5825,51.5924,51.5229,51.5329,166305.0
2024-04-10 09:50:00,51.91,51.95,51.89,51.94,499645.0,51.5329,51.5726,51.513,51.5626,499645.0
2024-04-10 09:55:00,51.94,51.95,51.92,51.93,63962.0,51.5626,51.5726,51.5428,51.5527,63962.0
2024-04-10 10:00:00,51.93,51.95,51.89,51.9,135380.0,51.5527,51.5726,51.513,51.5229,135380.0
2024-04-10 10:05:00,51.9,51.95,51.89,51.95,230243.0,51.5229,51.5726,51.513,51.5726,230243.0
2024-04-10 10:10:00,51.94,51.95,51.93,51.95,70861.0,51.5626,51.5726,51.5527,51.5726,70861.0
2024-04-10 10:15:00,51.95,51.98,51.93,51.98,128415.0,51.5726,51.6023,51.5527,51.6023,128415.0
2024-04-10 10:20:00,51.98,52.01,51.98,52.01,56019.0,51.6023,51.6321,51.6023,51.6321,56019.0
2024-04-10 10:25:00,52.01,52.03,52.01,52.02,78574.0,51.6321,51.652,51.6321,51.6421,78574.0
2024-04-10 10:30:00,52.02,52.05,52.01,52.05,105306.0,51.6421,51.6718,51.6321,51.6718,105306.0
2024-04-10 10:35:00,52.05,52.08,52.04,52.07,100048.0,51.6718,51.7016,51.6619,51.6917,100048.0
2024-04-10 10:40:00,52.08,52.08,52.05,52.05,145009.0,51.7016,51.7016,51.6718,51.6718,145009.0
2024-04-10 10:45:00,52.05,52.07,52.03,52.04,182893.0,51.6718,51.6917,51.652,51.6619,182893.0
2024-04-10 10:50:00,52.04,52.04,52.02,52.04,43690.0,51.6619,51.6619,51.6421,51.6619,43690.0
2024-04-10 10:55:00,52.04,52.04,52.01,52.04,74759.0,51.6619,51.6619,51.6321,51.6619,74759.0
2024-04-10 11:00:00,52.04,52.04,52.01,52.01,135046.0,51.6619,51.6619,51.6321,51.6321,135046.0
2024-04-10 11:05:00,52.02,52.02,51.98,51.99,94643.0,51.6421,51.6421,51.6023,51.6123,94643.0
2024-04-10 11:10:00,52.0,52.01,51.99,52.0,47192.0,51.6222,51.6321,51.6123,51.6222,47192.0
2024-04-10 11:15:00,52.0,52.0,51.99,51.99,56476.0,51.6222,51.6222,51.6123,51.6123,56476.0
2024-04-10 11:20:00,51.99,52.01,51.99,52.01,97108.0,51.6123,51.6321,51.6123,51.6321,97108.0
2024-04-10 11:25:00,52.01,52.03,52.0,52.02,92552.0,51.6321,51.652,51.6222,51.6421,92552.0
2024-04-10 11:30:00,52.03,52.03,52.01,52.03,79342.0,51.652,51.652,51.6321,51.652,79342.0
2024-04-10 11:35:00,52.03,52.04,52.01,52.02,88431.0,51.652,51.6619,51.6321,51.6421,88431.0
2024-04-10 11:40:00,52.02,52.02,52.0,52.0,44413.0,51.6421,51.6421,51.6222,51.6222,44413.0
2024-04-10 11:45:00,52.0,52.01,51.98,51.99,59895.0,51.6222,51.6321,51.6023,51.6123,59895.0
2024-04-10 11:50:00,51.98,51.99,51.98,51.98,20559.0,51.6023,51.6123,51.6023,51.6023,20559.0
2024-04-10 11:55:00,51.98,51.99,51.98,51.98,59679.0,51.6023,51.6123,51.6023,51.6023,59679.0
2024-04-10 12:00:00,51.98,52.01,51.98,52.01,109480.0,51.6023,51.6321,51.6023,51.6321,109480.0
2024-04-10 12:05:00,52.01,52.01,51.99,51.99,85221.0,51.6321,51.6321,51.6123,51.6123,85221.0
2024-04-10 12:10:00,52.0,52.0,51.98,51.99,47391.0,51.6222,51.6222,51.6023,51.6123,47391.0
2024-04-10 12:15:00,51.98,52.01,51.98,52.01,124029.0,51.6023,51.6321,51.6023,51.6321,124029.0
2024-04-10 12:20:00,52.01,52.02,52.0,52.02,48128.0,51.6321,51.6421,51.6222,51.6421,48128.0
2024-04-10 12:25:00,52.02,52.03,52.01,52.03,38013.0,51.6421,51.652,51.6321,51.652,38013.0
2024-04-10 12:30:00,52.03,52.03,52.02,52.03,57558.0,51.652,51.652,51.6421,51.652,57558.0
2024-04-10 12:35:00,52.02,52.04,52.02,52.04,58606.0,51.6421,51.6619,51.6421,51.6619,58606.0
2024-04-10 12:40:00,52.04,52.05,52.03,52.05,64138.0,51.6619,51.6718,51.652,51.6718,64138.0
2024-04-10 12:45:00,52.05,52.05,52.04,52.05,47928.0,51.6718,51.6718,51.6619,51.6718,47928.0
2024-04-10 12:50:00,52.04,52.06,52.04,52.05,51549.0,51.6619,51.6818,51.6619,51.6718,51549.0
2024-04-10 12:55:00,52.06,52.09,52.06,52.09,31492.0,51.6818,51.7115,51.6818,51.7115,31492.0
2024-04-10 13:00:00,52.09,52.1,52.05,52.06,147445.0,51.7115,51.7215,51.6718,51.6818,147445.0
2024-04-10 13:05:00,52.05,52.06,52.02,52.04,89660.0,51.6718,51.6818,51.6421,51.6619,89660.0
2024-04-10 13:10:00,52.03,52.04,52.02,52.03,61142.0,51.652,51.6619,51.6421,51.652,61142.0
2024-04-10 13:15:00,52.03,52.05,52.02,52.05,88675.0,51.652,51.6718,51.6421,51.6718,88675.0
2024-04-10 13:20:00,52.05,52.11,52.04,52.11,88619.0,51.6718,51.7314,51.6619,51.7314,88619.0
2024-04-10 13:25:00,52.1,52.11,52.07,52.07,167196.0,51.7215,51.7314,51.6917,51.6917,167196.0
2024-04-10 13:30:00,52.07,52.1,52.04,52.06,187443.0,51.6917,51.7215,51.6619,51.6818,187443.0
2024-04-10 13:35:00,52.06,52.06,52.01,52.01,50083.0,51.6818,51.6818,51.6321,51.6321,50083.0
2024-04-10 13:40:00,52.01,52.04,52.01,52.03,46572.0,51.6321,51.6619,51.6321,51.652,46572.0
2024-04-10 13:45:00,52.03,52.04,52.02,52.04,50207.0,51.652,51.6619,51.6421,51.6619,50207.0
2024-04-10 13:50:00,52.04,52.04,52.01,52.03,130298.0,51.6619,51.6619,51.6321,51.652,130298.0
2024-04-10 13:55:00,52.03,52.08,52.02,52.05,60219.0,51.652,51.7016,51.6421,51.6718,60219.0
2024-04-10 14:00:00,52.06,52.1,52.05,52.1,95781.0,51.6818,51.7215,51.6718,51.7215,95781.0
2024-04-10 14:05:00,52.09,52.11,52.09,52.11,100354.0,51.7115,51.7314,51.7115,51.7314,100354.0
2024-04-10 14:10:00,52.1,52.12,52.09,52.12,185645.0,51.7215,51.7413,51.7115,51.7413,185645.0
2024-04-10 14:15:00,52.12,52.14,52.11,52.12,186284.0,51.7413,51.7612,51.7314,51.7413,186284.0
2024-04-10 14:20:00,52.11,52.13,52.09,52.1,168634.0,51.7314,51.7513,51.7115,51.7215,168634.0
2024-04-10 14:25:00,52.1,52.11,52.09,52.1,87051.0,51.7215,51.7314,51.7115,51.7215,87051.0
2024-04-10 14:30:00,52.1,52.12,52.09,52.11,191416.0,51.7215,51.7413,51.7115,51.7314,191416.0
2024-04-10 14:35:00,52.11,52.12,52.1,52.12,43588.0,51.7314,51.7413,51.7215,51.7413,43588.0
2024-04-10 14:40:00,52.12,52.15,52.12,52.15,99891.0,51.7413,51.7711,51.7413,51.7711,99891.0
2024-04-10 14:45:00,52.14,52.16,52.14,52.14,170210.0,51.7612,51.781,51.7612,51.7612,170210.0
2024-04-10 14:50:00,52.14,52.16,52.14,52.15,146543.0,51.7612,51.781,51.7612,51.7711,146543.0
2024-04-10 14:55:00,52.14,52.14,52.11,52.12,93331.0,51.7612,51.7612,51.7314,51.7413,93331.0
2024-04-10 15:00:00,52.12,52.14,52.1,52.11,259102.0,51.7413,51.7612,51.7215,51.7314,259102.0
2024-04-10 15:05:00,52.11,52.13,52.1,52.12,156181.0,51.7314,51.7513,51.7215,51.7413,156181.0
2024-04-10 15:10:00,52.13,52.16,52.12,52.16,166729.0,51.7513,51.781,51.7413,51.781,166729.0
2024-04-10 15:15:00,52.16,52.17,52.15,52.17,190427.0,51.781,51.791,51.7711,51.791,190427.0
2024-04-10 15:20:00,52.17,52.19,52.17,52.19,83750.0,51.791,51.8108,51.791,51.8108,83750.0
2024-04-10 15:25:00,52.19,52.2,52.18,52.18,171259.0,51.8108,51.8207,51.8009,51.8009,171259.0
2024-04-10 15:30:00,52.18,52.19,52.15,52.16,232803.0,51.8009,51.8108,51.7711,51.781,232803.0
2024-04-10 15:35:00,52.16,52.17,52.15,52.16,187015.0,51.781,51.791,51.7711,51.781,187015.0
2024-04-10 15:40:00,52.16,52.19,52.16,52.18,271154.0,51.781,51.8108,51.781,51.8009,271154.0
2024-04-10 15:45:00,52.18,52.19,52.17,52.18,237957.0,51.8009,51.8108,51.791,51.8009,237957.0
2024-04-10 15:50:00,52.18,52.25,52.17,52.21,1010648.0,51.8009,51.8704,51.791,51.8307,1010648.0
2024-04-10 15:55:00,52.21,52.23,52.19,52.2,1389234.0,51.8307,51.8505,51.8108,51.8207,1389234.0
2024-04-11 09:30:00,52.17,52.2,52.14,52.18,140485.0,51.791,51.8207,51.7612,51.8009,140485.0
2024-04-11 09:35:00,52.18,52.19,52.17,52.17,148231.0,51.8009,51.8108,51.791,51.791,148231.0
2024-04-11 09:40:00,52.17,52.18,52.16,52.16,88829.0,51.791,51.8009,51.781,51.781,88829.0
2024-04-11 09:45:00,52.17,52.19,52.16,52.18,162471.0,51.791,51.8108,51.781,51.8009,162471.0
2024-04-11 09:50:00,52.18,52.19,52.17,52.18,92816.0,51.8009,51.8108,51.791,51.8009,92816.0
2024-04-11 09:55:00,52.18,52.19,52.17,52.17,100695.0,51.8009,51.8108,51.791,51.791,100695.0
2024-04-11 10:00:00,52.18,52.18,52.12,52.13,107096.0,51.8009,51.8009,51.7413,51.7513,107096.0
2024-04-11 10:05:00,52.13,52.14,52.06,52.08,62771.0,51.7513,51.7612,51.6818,51.7016,62771.0
2024-04-11 10:10:00,52.07,52.08,52.04,52.05,61193.0,51.6917,51.7016,51.6619,51.6718,61193.0
2024-04-11 10:15:00,52.05,52.05,52.01,52.01,111738.0,51.6718,51.6718,51.6321,51.6321,111738.0
2024-04-11 10:20:00,52.02,52.04,52.01,52.04,62570.0,51.6421,51.6619,51.6321,51.6619,62570.0
2024-04-11 10:25:00,52.04,52.04,51.98,51.99,161788.0,51.6619,51.6619,51.6023,51.6123,161788.0
2024-04-11 10:30:00,51.99,52.0,51.95,51.98,77719.0,51.6123,51.6222,51.5726,51.6023,77719.0
2024-04-11 10:35:00,51.98,51.98,51.96,51.98,58055.0,51.6023,51.6023,51.5825,51.6023,58055.0
2024-04-11 10:40:00,51.98,51.99,51.97,51.98,61035.0,51.6023,51.6123,51.5924,51.6023,61035.0
2024-04-11 10:45:00,51.98,52.0,51.98,51.99,79090.0,51.6023,51.6222,51.6023,51.6123,79090.0
2024-04-11 10:50:00,51.99,52.0,51.99,51.99,32588.0,51.6123,51.6222,51.6123,51.6123,32588.0
2024-04-11 10:55:00,52.0,52.02,51.99,52.02,98132.0,51.6222,51.6421,51.6123,51.6421,98132.0
2024-04-11 11:00:00,52.02,52.04,52.01,52.04,64874.0,51.6421,51.6619,51.6321,51.6619,64874.0
2024-04-11 11:05:00,52.03,52.04,52.01,52.01,74597.0,51.652,51.6619,51.6321,51.6321,74597.0
2024-04-11 11:10:00,52.01,52.03,52.01,52.03,32191.0,51.6321,51.652,51.6321,51.652,32191.0
2024-04-11 11:15:00,52.03,52.05,52.02,52.04,46111.0,51.652,51.6718,51.6421,51.6619,46111.0
2024-04-11 11:20:00,52.04,52.05,52.03,52.05,37216.0,51.6619,51.6718,51.652,51.6718,37216.0
2024-04-11 11:25:00,52.05,52.05,52.03,52.04,51927.0,51.6718,51.6718,51.652,51.6619,51927.0
2024-04-11 11:30:00,52.03,52.06,52.03,52.06,65923.0,51.652,51.6818,51.652,51.6818,65923.0
2024-04-11 11:35:00,52.05,52.08,52.05,52.08,75617.0,51.6718,51.7016,51.6718,51.7016,75617.0
2024-04-11 11:40:00,52.08,52.1,52.07,52.09,56025.0,51.7016,51.7215,51.6917,51.7115,56025.0
2024-04-11 11:45:00,52.08,52.1,52.08,52.1,13583.0,51.7016,51.7215,51.7016,51.7215,13583.0
2024-04-11 11:50:00,52.1,52.11,52.09,52.11,32922.0,51.7215,51.7314,51.7115,51.7314,32922.0
2024-04-11 11:55:00,52.11,52.16,52.1,52.15,81393.0,51.7314,51.781,51.7215,51.7711,81393.0
2024-04-11 12:00:00,52.16,52.18,52.15,52.16,39578.0,51.781,51.8009,51.7711,51.781,39578.0
2024-04-11 12:05:00,52.16,52.17,52.15,52.16,37039.0,51.781,51.791,51.7711,51.781,37039.0
2024-04-11 12:10:00,52.16,52.16,52.15,52.16,21728.0,51.781,51.781,51.7711,51.781,21728.0
2024-04-11 12:15:00,52.15,52.16,52.14,52.15,48868.0,51.7711,51.781,51.7612,51.7711,48868.0
2024-04-11 12:20:00,52.14,52.16,52.14,52.16,91274.0,51.7612,51.781,51.7612,51.781,91274.0
2024-04-11 12:25:00,52.16,52.17,52.15,52.16,74651.0,51.781,51.791,51.7711,51.781,74651.0
2024-04-11 12:30:00,52.16,52.17,52.16,52.16,75046.0,51.781,51.791,51.781,51.781,75046.0
2024-04-11 12:35:00,52.16,52.17,52.16,52.16,16433.0,51.781,51.791,51.781,51.781,16433.0
2024-04-11 12:40:00,52.16,52.18,52.16,52.18,119412.0,51.781,51.8009,51.781,51.8009,119412.0
2024-04-11 12:45:00,52.18,52.2,52.17,52.19,43743.0,51.8009,51.8207,51.791,51.8108,43743.0
2024-04-11 12:50:00,52.19,52.2,52.19,52.19,41572.0,51.8108,51.8207,51.8108,51.8108,41572.0
2024-04-11 12:55:00,52.19,52.19,52.17,52.18,87063.0,51.8108,51.8108,51.791,51.8009,87063.0
2024-04-11 13:00:00,52.18,52.2,52.17,52.2,94630.0,51.8009,51.8207,51.791,51.8207,94630.0
2024-04-11 13:05:00,52.19,52.22,52.19,52.21,26446.0,51.8108,51.8406,51.8108,51.8307,26446.0
2024-04-11 13:10:00,52.22,52.24,52.21,52.23,23989.0,51.8406,51.8605,51.8307,51.8505,23989.0
2024-04-11 13:15:00,52.23,52.24,52.22,52.24,40180.0,51.8505,51.8605,51.8406,51.8605,40180.0
2024-04-11 13:20:00,52.24,52.25,52.23,52.24,82166.0,51.8605,51.8704,51.8505,51.8605,82166.0
2024-04-11 13:25:00,52.24,52.25,52.23,52.25,26831.0,51.8605,51.8704,51.8505,51.8704,26831.0
2024-04-11 13:30:00,52.25,52.25,52.24,52.25,43132.0,51.8704,51.8704,51.8605,51.8704,43132.0
2024-04-11 13:35:00,52.24,52.25,52.24,52.24,13778.0,51.8605,51.8704,51.8605,51.8605,13778.0
2024-04-11 13:40:00,52.24,52.27,52.23,52.26,102053.0,51.8605,51.8902,51.8505,51.8803,102053.0
2024-04-11 13:45:00,52.26,52.27,52.25,52.27,94265.0,51.8803,51.8902,51.8704,51.8902,94265.0
2024-04-11 13:50:00,52.26,52.27,52.26,52.27,8709.0,51.8803,51.8902,51.8803,51.8902,8709.0
2024-04-11 13:55:00,52.27,52.28,52.27,52.28,18727.0,51.8902,51.9002,51.8902,51.9002,18727.0
2024-04-11 14:00:00,52.28,52.3,52.27,52.3,47154.0,51.9002,51.92,51.8902,51.92,47154.0
2024-04-11 14:05:00,52.3,52.33,52.29,52.32,115084.0,51.92,51.9498,51.9101,51.9399,115084.0
2024-04-11 14:10:00,52.32,52.32,52.29,52.29,68304.0,51.9399,51.9399,51.9101,51.9101,68304.0
2024-04-11 14:15:00,52.3,52.31,52.28,52.29,30096.0,51.92,51.9299,51.9002,51.9101,30096.0
2024-04-11 14:20:00,52.29,52.32,52.28,52.32,43274.0,51.9101,51.9399,51.9002,51.9399,43274.0
2024-04-11 14:25:00,52.32,52.36,52.32,52.35,251456.0,51.9399,51.9796,51.9399,51.9697,251456.0
2024-04-11 14:30:00,52.35,52.36,52.34,52.36,81351.0,51.9697,51.9796,51.9597,51.9796,81351.0
2024-04-11 14:35:00,52.36,52.36,52.34,52.36,109348.0,51.9796,51.9796,51.9597,51.9796,109348.0
2024-04-11 14:40:00,52.36,52.37,52.33,52.36,306271.0,51.9796,51.9895,51.9498,51.9796,306271.0
2024-04-11 14:45:00,52.35,52.36,52.35,52.35,27469.0,51.9697,51.9796,51.9697,51.9697,27469.0
2024-04-11 14:50:00,52.35,52.36,52.34,52.35,74674.0,51.9697,51.9796,51.9597,51.9697,74674.0
2024-04-11 14:55:00,52.35,52.35,52.34,52.35,25961.0,51.9697,51.9697,51.9597,51.9697,25961.0
2024-04-11 15:00:00,52.34,52.35,52.33,52.34,160849.0,51.9597,51.9697,51.9498,51.9597,160849.0
2024-04-11 15:05:00,52.35,52.35,52.34,52.34,7574.0,51.9697,51.9697,51.9597,51.9597,7574.0
2024-04-11 15:10:00,52.34,52.35,52.33,52.34,85823.0,51.9597,51.9697,51.9498,51.9597,85823.0
2024-04-11 15:15:00,52.33,52.34,52.33,52.34,42348.0,51.9498,51.9597,51.9498,51.9597,42348.0
2024-04-11 15:20:00,52.33,52.35,52.33,52.35,81329.0,51.9498,51.9697,51.9498,51.9697,81329.0
2024-04-11 15:25:00,52.35,52.35,52.34,52.34,51434.0,51.9697,51.9697,51.9597,51.9597,51434.0
2024-04-11 15:30:00,52.34,52.34,52.33,52.34,118597.0,51.9597,51.9597,51.9498,51.9597,118597.0
2024-04-11 15:35:00,52.34,52.36,52.33,52.35,337124.0,51.9597,51.9796,51.9498,51.9697,337124.0
2024-04-11 15:40:00,52.36,52.36,52.35,52.35,80351.0,51.9796,51.9796,51.9697,51.9697,80351.0
2024-04-11 15:45:00,52.35,52.36,52.35,52.35,109718.0,51.9697,51.9796,51.9697,51.9697,109718.0
2024-04-11 15:50:00,52.36,52.36,52.35,52.36,220048.0,51.9796,51.9796,51.9697,51.9796,220048.0
2024-04-11 15:55:00,52.36,52.37,52.33,52.34,755038.0,51.9796,51.9895,51.9498,51.9597,755038.0
2024-04-12 09:30:00,51.99,52.01,51.91,51.93,100939.0,51.6123,51.6321,51.5329,51.5527,100939.0
2024-04-12 09:35:00,51.93,51.93,51.9,51.9,84530.0,51.5527,51.5527,51.5229,51.5229,84530.0
2024-04-12 09:40:00,51.9,51.9,51.88,51.89,72071.0,51.5229,51.5229,51.5031,51.513,72071.0
2024-04-12 09:45:00,51.88,51.92,51.88,51.89,69714.0,51.5031,51.5428,51.5031,51.513,69714.0
2024-04-12 09:50:00,51.9,51.91,51.85,51.86,109351.0,51.5229,51.5329,51.4733,51.4832,109351.0
2024-04-12 09:55:00,51.86,51.86,51.81,51.84,183240.0,51.4832,51.4832,51.4336,51.4634,183240.0
2024-04-12 10:00:00,51.84,51.85,51.81,51.83,138597.0,51.4634,51.4733,51.4336,51.4534,138597.0
2024-04-12 10:05:00,51.82,51.83,51.78,51.79,97708.0,51.4435,51.4534,51.4038,51.4137,97708.0
2024-04-12 10:10:00,51.8,51.81,51.79,51.8,31368.0,51.4237,51.4336,51.4137,51.4237,31368.0
2024-04-12 10:15:00,51.8,51.8,51.77,51.8,64558.0,51.4237,51.4237,51.3939,51.4237,64558.0
2024-04-12 10:20:00,51.8,51.8,51.77,51.78,47975.0,51.4237,51.4237,51.3939,51.4038,47975.0
2024-04-12 10:25:00,51.77,51.78,51.74,51.74,24769.0,51.3939,51.4038,51.3641,51.3641,24769.0
2024-04-12 10:30:00,51.75,51.77,51.74,51.74,90482.0,51.374,51.3939,51.3641,51.3641,90482.0
2024-04-12 10:35:00,51.75,51.75,51.71,51.72,82156.0,51.374,51.374,51.3343,51.3442,82156.0
2024-04-12 10:40:00,51.73,51.74,51.7,51.72,73157.0,51.3542,51.3641,51.3244,51.3442,73157.0
2024-04-12 10:45:00,51.72,51.73,51.7,51.71,63552.0,51.3442,51.3542,51.3244,51.3343,63552.0
2024-04-12 10:50:00,51.71,51.71,51.68,51.71,89193.0,51.3343,51.3343,51.3045,51.3343,89193.0
2024-04-12 10:55:00,51.71,51.71,51.67,51.67,65502.0,51.3343,51.3343,51.2946,51.2946,65502.0
2024-04-12 11:00:00,51.68,51.71,51.67,51.7,77019.0,51.3045,51.3343,51.2946,51.3244,77019.0
2024-04-12 11:05:00,51.7,51.71,51.67,51.69,50763.0,51.3244,51.3343,51.2946,51.3145,50763.0
2024-04-12 11:10:00,51.69,51.7,51.68,51.7,25653.0,51.3145,51.3244,51.3045,51.3244,25653.0
2024-04-12 11:15:00,51.69,51.71,51.68,51.71,33736.0,51.3145,51.3343,51.3045,51.3343,33736.0
2024-04-12 11:20:00,51.71,51.71,51.7,51.71,14566.0,51.3343,51.3343,51.3244,51.3343,14566.0
2024-04-12 11:25:00,51.71,51.73,51.69,51.73,55945.0,51.3343,51.3542,51.3145,51.3542,55945.0
2024-04-12 11:30:00,51.73,51.73,51.71,51.73,68860.0,51.3542,51.3542,51.3343,51.3542,68860.0
2024-04-12 11:35:00,51.73,51.74,51.72,51.73,34495.0,51.3542,51.3641,51.3442,51.3542,34495.0
2024-04-12 11:40:00,51.72,51.73,51.71,51.73,57723.0,51.3442,51.3542,51.3343,51.3542,57723.0
2024-04-12 11:45:00,51.73,51.75,51.72,51.75,17238.0,51.3542,51.374,51.3442,51.374,17238.0
2024-04-12 11:50:00,51.75,51.75,51.73,51.73,21347.0,51.374,51.374,51.3542,51.3542,21347.0
2024-04-12 11:55:00,51.73,51.74,51.73,51.73,9648.0,51.3542,51.3641,51.3542,51.3542,9648.0
2024-04-12 12:00:00,51.73,51.73,51.72,51.72,34001.0,51.3542,51.3542,51.3442,51.3442,34001.0
2024-04-12 12:05:00,51.73,51.74,51.72,51.73,68955.0,51.3542,51.3641,51.3442,51.3542,68955.0
2024-04-12 12:10:00,51.73,51.74,51.71,51.71,26835.0,51.3542,51.3641,51.3343,51.3343,26835.0
2024-04-12 12:15:00,51.72,51.73,51.7,51.7,50018.0,51.3442,51.3542,51.3244,51.3244,50018.0
2024-04-12 12:20:00,51.7,51.72,51.7,51.71,25491.0,51.3244,51.3442,51.3244,51.3343,25491.0
2024-04-12 12:25:00,51.71,51.71,51.68,51.69,28399.0,51.3343,51.3343,51.3045,51.3145,28399.0
2024-04-12 12:30:00,51.69,51.7,51.68,51.7,53513.0,51.3145,51.3244,51.3045,51.3244,53513.0
2024-04-12 12:35:00,51.7,51.7,51.68,51.69,19804.0,51.3244,51.3244,51.3045,51.3145,19804.0
2024-04-12 12:40:00,51.69,51.69,51.67,51.67,29065.0,51.3145,51.3145,51.2946,51.2946,29065.0
2024-04-12 12:45:00,51.68,51.68,51.66,51.66,23233.0,51.3045,51.3045,51.2847,51.2847,23233.0
2024-04-12 12:50:00,51.66,51.68,51.66,51.67,15183.0,51.2847,51.3045,51.2847,51.2946,15183.0
2024-04-12 12:55:00,51.67,51.68,51.66,51.66,31399.0,51.2946,51.3045,51.2847,51.2847,31399.0
2024-04-12 13:00:00,51.66,51.67,51.66,51.66,13430.0,51.2847,51.2946,51.2847,51.2847,13430.0
2024-04-12 13:05:00,51.66,51.67,51.64,51.66,58873.0,51.2847,51.2946,51.2648,51.2847,58873.0
2024-04-12 13:10:00,51.66,51.67,51.65,51.66,24196.0,51.2847,51.2946,51.2747,51.2847,24196.0
2024-04-12 13:15:00,51.67,51.68,51.66,51.66,56584.0,51.2946,51.3045,51.2847,51.2847,56584.0
2024-04-12 13:20:00,51.66,51.67,51.66,51.66,22944.0,51.2847,51.2946,51.2847,51.2847,22944.0
2024-04-12 13:25:00,51.66,51.68,51.66,51.66,36760.0,51.2847,51.3045,51.2847,51.2847,36760.0
2024-04-12 13:30:00,51.66,51.67,51.63,51.64,55375.0,51.2847,51.2946,51.2549,51.2648,55375.0
2024-04-12 13:35:00,51.64,51.64,51.63,51.63,7817.0,51.2648,51.2648,51.2549,51.2549,7817.0
2024-04-12 13:40:00,51.64,51.67,51.63,51.67,57548.0,51.2648,51.2946,51.2549,51.2946,57548.0
2024-04-12 13:45:00,51.67,51.69,51.65,51.68,54991.0,51.2946,51.3145,51.2747,51.3045,54991.0
2024-04-12 13:50:00,51.68,51.69,51.67,51.69,19679.0,51.3045,51.3145,51.2946,51.3145,19679.0
2024-04-12 13:55:00,51.69,51.7,51.68,51.68,26596.0,51.3145,51.3244,51.3045,51.3045,26596.0
2024-04-12 14:00:00,51.68,51.68,51.67,51.68,43763.0,51.3045,51.3045,51.2946,51.3045,43763.0
2024-04-12 14:05:00,51.68,51.7,51.67,51.69,61414.0,51.3045,51.3244,51.2946,51.3145,61414.0
2024-04-12 14:10:00,51.69,51.69,51.68,51.69,4888.0,51.3145,51.3145,51.3045,51.3145,4888.0
2024-04-12 14:15:00,51.68,51.69,51.68,51.68,10055.0,51.3045,51.3145,51.3045,51.3045,10055.0
2024-04-12 14:20:00,51.68,51.68,51.67,51.67,28161.0,51.3045,51.3045,51.2946,51.2946,28161.0
2024-04-12 14:25:00,51.67,51.67,51.65,51.66,24881.0,51.2946,51.2946,51.2747,51.2847,24881.0
2024-04-12 14:30:00,51.66,51.66,51.64,51.64,16823.0,51.2847,51.2847,51.2648,51.2648,16823.0
2024-04-12 14:35:00,51.64,51.65,51.63,51.63,15958.0,51.2648,51.2747,51.2549,51.2549,15958.0
2024-04-12 14:40:00,51.63,51.64,51.62,51.63,58079.0,51.2549,51.2648,51.245,51.2549,58079.0
2024-04-12 14:45:00,51.63,51.63,51.62,51.63,12306.0,51.2549,51.2549,51.245,51.2549,12306.0
2024-04-12 14:50:00,51.62,51.63,51.61,51.62,50993.0,51.245,51.2549,51.235,51.245,50993.0
2024-04-12 14:55:00,51.62,51.62,51.61,51.62,110897.0,51.245,51.245,51.235,51.245,110897.0
2024-04-12 15:00:00,51.61,51.62,51.59,51.62,82831.0,51.235,51.245,51.2152,51.245,82831.0
2024-04-12 15:05:00,51.62,51.63,51.61,51.62,110082.0,51.245,51.2549,51.235,51.245,110082.0
2024-04-12 15:10:00,51.62,51.64,51.62,51.63,136212.0,51.245,51.2648,51.245,51.2549,136212.0
2024-04-12 15:15:00,51.62,51.64,51.62,51.64,65253.0,51.245,51.2648,51.245,51.2648,65253.0
2024-04-12 15:20:00,51.64,51.65,51.63,51.65,141857.0,51.2648,51.2747,51.2549,51.2747,141857.0
2024-04-12 15:25:00,51.65,51.65,51.63,51.64,142897.0,51.2747,51.2747,51.2549,51.2648,142897.0
2024-04-12 15:30:00,51.64,51.65,51.63,51.65,27738.0,51.2648,51.2747,51.2549,51.2747,27738.0
2024-04-12 15:35:00,51.65,51.65,51.61,51.62,92975.0,51.2747,51.2747,51.235,51.245,92975.0
2024-04-12 15:40:00,51.62,51.64,51.61,51.64,129995.0,51.245,51.2648,51.235,51.2648,129995.0
2024-04-12 15:45:00,51.64,51.66,51.63,51.66,157162.0,51.2648,51.2847,51.2549,51.2847,157162.0
2024-04-12 15:50:00,51.66,51.67,51.63,51.64,261656.0,51.2847,51.2946,51.2549,51.2648,261656.0
2024-04-12 15:55:00,51.64,51.67,51.63,51.67,326105.0,51.2648,51.2946,51.2549,51.2946,326105.0
2024-04-15 09:30:00,51.71,51.82,51.63,51.65,83134.0,51.3343,51.4435,51.2549,51.2747,83134.0
2024-04-15 09:35:00,51.65,51.66,51.63,51.64,55802.0,51.2747,51.2847,51.2549,51.2648,55802.0
2024-04-15 09:40:00,51.64,51.65,51.59,51.62,220030.0,51.2648,51.2747,51.2152,51.245,220030.0
2024-04-15 09:45:00,51.61,51.63,51.6,51.61,44562.0,51.235,51.2549,51.2251,51.235,44562.0
2024-04-15 09:50:00,51.6,51.63,51.6,51.61,34732.0,51.2251,51.2549,51.2251,51.235,34732.0
2024-04-15 09:55:00,51.61,51.61,51.59,51.6,20162.0,51.235,51.235,51.2152,51.2251,20162.0
2024-04-15 10:00:00,51.6,51.61,51.56,51.57,38196.0,51.2251,51.235,51.1854,51.1953,38196.0
2024-04-15 10:05:00,51.57,51.57,51.52,51.52,76508.0,51.1953,51.1953,51.1457,51.1457,76508.0
2024-04-15 10:10:00,51.52,51.52,51.48,51.51,136455.0,51.1457,51.1457,51.106,51.1358,136455.0
2024-04-15 10:15:00,51.5,51.53,51.5,51.53,41679.0,51.1258,51.1556,51.1258,51.1556,41679.0
2024-04-15 10:20:00,51.52,51.53,51.5,51.51,72902.0,51.1457,51.1556,51.1258,51.1358,72902.0
2024-04-15 10:25:00,51.51,51.51,51.47,51.48,58610.0,51.1358,51.1358,51.0961,51.106,58610.0
2024-04-15 10:30:00,51.48,51.51,51.47,51.49,72082.0,51.106,51.1358,51.0961,51.1159,72082.0
2024-04-15 10:35:00,51.48,51.51,51.46,51.47,81818.0,51.106,51.1358,51.0861,51.0961,81818.0
2024-04-15 10:40:00,51.47,51.49,51.46,51.48,81763.0,51.0961,51.1159,51.0861,51.106,81763.0
2024-04-15 10:45:00,51.48,51.49,51.46,51.48,31439.0,51.106,51.1159,51.0861,51.106,31439.0
2024-04-15 10:50:00,51.48,51.49,51.44,51.45,39397.0,51.106,51.1159,51.0663,51.0762,39397.0
2024-04-15 10:55:00,51.46,51.47,51.45,51.45,47320.0,51.0861,51.0961,51.0762,51.0762,47320.0
2024-04-15 11:00:00,51.45,51.46,51.43,51.45,45983.0,51.0762,51.0861,51.0563,51.0762,45983.0
2024-04-15 11:05:00,51.45,51.46,51.44,51.45,16782.0,51.0762,51.0861,51.0663,51.0762,16782.0
2024-04-15 11:10:00,51.45,51.47,51.44,51.46,12993.0,51.0762,51.0961,51.0663,51.0861,12993.0
2024-04-15 11:15:00,51.46,51.46,51.45,51.46,17147.0,51.0861,51.0861,51.0762,51.0861,17147.0
2024-04-15 11:20:00,51.46,51.47,51.45,51.47,24437.0,51.0861,51.0961,51.0762,51.0961,24437.0
2024-04-15 11:25:00,51.46,51.49,51.46,51.49,19883.0,51.0861,51.1159,51.0861,51.1159,19883.0
2024-04-15 11:30:00,51.48,51.51,51.48,51.5,27010.0,51.106,51.1358,51.106,51.1258,27010.0
2024-04-15 11:35:00,51.5,51.51,51.49,51.5,19510.0,51.1258,51.1358,51.1159,51.1258,19510.0
2024-04-15 11:40:00,51.5,51.51,51.49,51.49,33066.0,51.1258,51.1358,51.1159,51.1159,33066.0
2024-04-15 11:45:00,51.49,51.51,51.49,51.5,19249.0,51.1159,51.1358,51.1159,51.1258,19249.0
2024-04-15 11:50:00,51.5,51.52,51.49,51.51,20664.0,51.1258,51.1457,51.1159,51.1358,20664.0
2024-04-15 11:55:00,51.52,51.52,51.51,51.51,7221.0,51.1457,51.1457,51.1358,51.1358,7221.0
2024-04-15 12:00:00,51.51,51.52,51.51,51.52,36774.0,51.1358,51.1457,51.1358,51.1457,36774.0
2024-04-15 12:05:00,51.52,51.53,51.51,51.53,29360.0,51.1457,51.1556,51.1358,51.1556,29360.0
2024-04-15 12:10:00,51.53,51.53,51.5,51.51,30681.0,51.1556,51.1556,51.1258,51.1358,30681.0
2024-04-15 12:15:00,51.51,51.51,51.48,51.49,5621.0,51.1358,51.1358,51.106,51.1159,5621.0
2024-04-15 12:20:00,51.48,51.49,51.45,51.46,24410.0,51.106,51.1159,51.0762,51.0861,24410.0
2024-04-15 12:25:00,51.46,51.47,51.45,51.46,44800.0,51.0861,51.0961,51.0762,51.0861,44800.0
2024-04-15 12:30:00,51.46,51.46,51.44,51.45,23437.0,51.0861,51.0861,51.0663,51.0762,23437.0
2024-04-15 12:35:00,51.45,51.46,51.43,51.45,33206.0,51.0762,51.0861,51.0563,51.0762,33206.0
2024-04-15 12:40:00,51.45,51.46,51.44,51.45,78639.0,51.0762,51.0861,51.0663,51.0762,78639.0
2024-04-15 12:45:00,51.45,51.46,51.44,51.45,11780.0,51.0762,51.0861,51.0663,51.0762,11780.0
2024-04-15 12:50:00,51.46,51.46,51.44,51.45,31574.0,51.0861,51.0861,51.0663,51.0762,31574.0
2024-04-15 12:55:00,51.45,51.47,51.45,51.47,9010.0,51.0762,51.0961,51.0762,51.0961,9010.0
2024-04-15 13:00:00,51.46,51.47,51.44,51.44,125263.0,51.0861,51.0961,51.0663,51.0663,125263.0
2024-04-15 13:05:00,51.43,51.44,51.43,51.43,7814.0,51.0563,51.0663,51.0563,51.0563,7814.0
2024-04-15 13:10:00,51.44,51.44,51.4,51.42,46852.0,51.0663,51.0663,51.0266,51.0464,46852.0
2024-04-15 13:15:00,51.41,51.42,51.38,51.38,12940.0,51.0365,51.0464,51.0067,51.0067,12940.0
2024-04-15 13:20:00,51.38,51.38,51.34,51.35,26187.0,51.0067,51.0067,50.967,50.9769,26187.0
2024-04-15 13:25:00,51.35,51.35,51.31,51.32,142836.0,50.9769,50.9769,50.9372,50.9471,142836.0
2024-04-15 13:30:00,51.32,51.32,51.28,51.31,85328.0,50.9471,50.9471,50.9074,50.9372,85328.0
2024-04-15 13:35:00,51.31,51.33,51.3,51.3,17100.0,50.9372,50.9571,50.9273,50.9273,17100.0
2024-04-15 13:40:00,51.3,51.35,51.28,51.31,88256.0,50.9273,50.9769,50.9074,50.9372,88256.0
2024-04-15 13:45:00,51.31,51.32,51.29,51.3,56900.0,50.9372,50.9471,50.9174,50.9273,56900.0
2024-04-15 13:50:00,51.3,51.33,51.29,51.33,23844.0,50.9273,50.9571,50.9174,50.9571,23844.0
2024-04-15 13:55:00,51.33,51.35,51.32,51.35,38056.0,50.9571,50.9769,50.9471,50.9769,38056.0
2024-04-15 14:00:00,51.35,51.35,51.31,51.33,57006.0,50.9769,50.9769,50.9372,50.9571,57006.0
2024-04-15 14:05:00,51.33,51.34,51.32,51.32,14212.0,50.9571,50.967,50.9471,50.9471,14212.0
2024-04-15 14:10:00,51.32,51.33,51.29,51.3,22785.0,50.9471,50.9571,50.9174,50.9273,22785.0
2024-04-15 14:15:00,51.3,51.3,51.28,51.3,23250.0,50.9273,50.9273,50.9074,50.9273,23250.0
2024-04-15 14:20:00,51.3,51.31,51.28,51.29,34086.0,50.9273,50.9372,50.9074,50.9174,34086.0
2024-04-15 14:25:00,51.29,51.3,51.28,51.3,16300.0,50.9174,50.9273,50.9074,50.9273,16300.0
2024-04-15 14:30:00,51.29,51.32,51.29,51.32,17728.0,50.9174,50.9471,50.9174,50.9471,17728.0
2024-04-15 14:35:00,51.32,51.34,51.3,51.3,54665.0,50.9471,50.967,50.9273,50.9273,54665.0
2024-04-15 14:40:00,51.31,51.31,51.29,51.29,28451.0,50.9372,50.9372,50.9174,50.9174,28451.0
2024-04-15 14:45:00,51.3,51.3,51.26,51.27,62785.0,50.9273,50.9273,50.8876,50.8975,62785.0
2024-04-15 14:50:00,51.27,51.28,51.26,51.27,84068.0,50.8975,50.9074,50.8876,50.8975,84068.0
2024-04-15 14:55:00,51.27,51.3,51.26,51.29,52376.0,50.8975,50.9273,50.8876,50.9174,52376.0
2024-04-15 15:00:00,51.29,51.29,51.27,51.27,39910.0,50.9174,50.9174,50.8975,50.8975,39910.0
2024-04-15 15:05:00,51.27,51.28,51.26,51.28,50523.0,50.8975,50.9074,50.8876,50.9074,50523.0
2024-04-15 15:10:00,51.28,51.28,51.26,51.27,23089.0,50.9074,50.9074,50.8876,50.8975,23089.0
2024-04-15 15:15:00,51.27,51.27,51.22,51.23,95488.0,50.8975,50.8975,50.8479,50.8578,95488.0
2024-04-15 15:20:00,51.23,51.26,51.23,51.26,69137.0,50.8578,50.8876,50.8578,50.8876,69137.0
2024-04-15 15:25:00,51.26,51.27,51.24,51.24,52119.0,50.8876,50.8975,50.8677,50.8677,52119.0
2024-04-15 15:30:00,51.25,51.28,51.24,51.28,67827.0,50.8776,50.9074,50.8677,50.9074,67827.0
2024-04-15 15:35:00,51.28,51.28,51.26,51.27,37153.0,50.9074,50.9074,50.8876,50.8975,37153.0
2024-04-15 15:40:00,51.27,51.27,51.24,51.24,111562.0,50.8975,50.8975,50.8677,50.8677,111562.0
2024-04-15 15:45:00,51.25,51.28,51.24,51.28,95260.0,50.8776,50.9074,50.8677,50.9074,95260.0
2024-04-15 15:50:00,51.28,51.28,51.27,51.28,76625.0,50.9074,50.9074,50.8975,50.9074,76625.0
2024-04-15 15:55:00,51.28,51.28,51.25,51.26,414253.0,50.9074,50.9074,50.8776,50.8876,414253.0
2024-04-16 09:30:00,51.18,51.23,51.16,51.18,176854.0,50.8082,50.8578,50.7883,50.8082,176854.0
2024-04-16 09:35:00,51.18,51.2,51.16,51.18,75927.0,50.8082,50.828,50.7883,50.8082,75927.0
2024-04-16 09:40:00,51.17,51.18,51.13,51.14,63321.0,50.7982,50.8082,50.7585,50.7684,63321.0
2024-04-16 09:45:00,51.14,51.16,51.09,51.11,132049.0,50.7684,50.7883,50.7188,50.7387,132049.0
2024-04-16 09:50:00,51.11,51.14,51.1,51.11,75628.0,50.7387,50.7684,50.7287,50.7387,75628.0
2024-04-16 09:55:00,51.11,51.15,51.1,51.14,48277.0,50.7387,50.7784,50.7287,50.7684,48277.0
2024-04-16 10:00:00,51.14,51.14,51.11,51.13,26598.0,50.7684,50.7684,50.7387,50.7585,26598.0
2024-04-16 10:05:00,51.12,51.16,51.1,51.16,25454.0,50.7486,50.7883,50.7287,50.7883,25454.0
2024-04-16 10:10:00,51.15,51.16,51.13,51.15,44626.0,50.7784,50.7883,50.7585,50.7784,44626.0
2024-04-16 10:15:00,51.15,51.18,51.14,51.16,49454.0,50.7784,50.8082,50.7684,50.7883,49454.0
2024-04-16 10:20:00,51.16,51.17,51.12,51.13,87226.0,50.7883,50.7982,50.7486,50.7585,87226.0
2024-04-16 10:25:00,51.12,51.13,51.08,51.09,24443.0,50.7486,50.7585,50.7089,50.7188,24443.0
2024-04-16 10:30:00,51.08,51.1,51.07,51.09,32148.0,50.7089,50.7287,50.699,50.7188,32148.0
2024-04-16 10:35:00,51.09,51.1,51.07,51.09,43246.0,50.7188,50.7287,50.699,50.7188,43246.0
2024-04-16 10:40:00,51.09,51.16,51.09,51.16,82104.0,50.7188,50.7883,50.7188,50.7883,82104.0
2024-04-16 10:45:00,51.16,51.17,51.14,51.16,51646.0,50.7883,50.7982,50.7684,50.7883,51646.0
2024-04-16 10:50:00,51.15,51.18,51.13,51.17,91076.0,50.7784,50.8082,50.7585,50.7982,91076.0
2024-04-16 10:55:00,51.16,51.18,51.16,51.17,36879.0,50.7883,50.8082,50.7883,50.7982,36879.0
2024-04-16 11:00:00,51.17,51.19,51.16,51.19,28974.0,50.7982,50.8181,50.7883,50.8181,28974.0
2024-04-16 11:05:00,51.19,51.22,51.18,51.2,25799.0,50.8181,50.8479,50.8082,50.828,25799.0
2024-04-16 11:10:00,51.2,51.2,51.15,51.16,18885.0,50.828,50.828,50.7784,50.7883,18885.0
2024-04-16 11:15:00,51.16,51.18,51.15,51.18,47325.0,50.7883,50.8082,50.7784,50.8082,47325.0
2024-04-16 11:20:00,51.17,51.17,51.15,51.17,15993.0,50.7982,50.7982,50.7784,50.7982,15993.0
2024-04-16 11:25:00,51.16,51.18,51.16,51.16,14191.0,50.7883,50.8082,50.7883,50.7883,14191.0
2024-04-16 11:30:00,51.16,51.16,51.13,51.15,13533.0,50.7883,50.7883,50.7585,50.7784,13533.0
2024-04-16 11:35:00,51.16,51.17,51.15,51.16,12542.0,50.7883,50.7982,50.7784,50.7883,12542.0
2024-04-16 11:40:00,51.16,51.18,51.15,51.17,32792.0,50.7883,50.8082,50.7784,50.7982,32792.0
2024-04-16 11:45:00,51.17,51.18,51.15,51.16,33134.0,50.7982,50.8082,50.7784,50.7883,33134.0
2024-04-16 11:50:00,51.16,51.19,51.15,51.19,12476.0,50.7883,50.8181,50.7784,50.8181,12476.0
2024-04-16 11:55:00,51.2,51.2,51.15,51.16,23258.0,50.828,50.828,50.7784,50.7883,23258.0
2024-04-16 12:00:00,51.16,51.16,51.12,51.14,26821.0,50.7883,50.7883,50.7486,50.7684,26821.0
2024-04-16 12:05:00,51.13,51.17,51.12,51.16,41558.0,50.7585,50.7982,50.7486,50.7883,41558.0
2024-04-16 12:10:00,51.16,51.17,51.15,51.17,55065.0,50.7883,50.7982,50.7784,50.7982,55065.0
2024-04-16 12:15:00,51.16,51.18,51.16,51.18,27525.0,50.7883,50.8082,50.7883,50.8082,27525.0
2024-04-16 12:20:00,51.18,51.18,51.15,51.16,55859.0,50.8082,50.8082,50.7784,50.7883,55859.0
2024-04-16 12:25:00,51.16,51.19,51.15,51.18,28709.0,50.7883,50.8181,50.7784,50.8082,28709.0
2024-04-16 12:30:00,51.17,51.18,51.16,51.18,35305.0,50.7982,50.8082,50.7883,50.8082,35305.0
2024-04-16 12:35:00,51.18,51.18,51.17,51.18,10596.0,50.8082,50.8082,50.7982,50.8082,10596.0
2024-04-16 12:40:00,51.18,51.19,51.17,51.17,23637.0,50.8082,50.8181,50.7982,50.7982,23637.0
2024-04-16 12:45:00,51.18,51.2,51.17,51.2,29905.0,50.8082,50.828,50.7982,50.828,29905.0
2024-04-16 12:50:00,51.2,51.2,51.18,51.19,12126.0,50.828,50.828,50.8082,50.8181,12126.0
2024-04-16 12:55:00,51.19,51.19,51.16,51.19,11655.0,50.8181,50.8181,50.7883,50.8181,11655.0
2024-04-16 13:00:00,51.19,51.19,51.16,51.16,10025.0,50.8181,50.8181,50.7883,50.7883,10025.0
2024-04-16 13:05:00,51.16,51.18,51.15,51.18,18509.0,50.7883,50.8082,50.7784,50.8082,18509.0
2024-04-16 13:10:00,51.18,51.18,51.14,51.17,32867.0,50.8082,50.8082,50.7684,50.7982,32867.0
2024-04-16 13:15:00,51.16,51.18,51.15,51.18,6197.0,50.7883,50.8082,50.7784,50.8082,6197.0
2024-04-16 13:20:00,51.17,51.18,51.15,51.17,8596.0,50.7982,50.8082,50.7784,50.7982,8596.0
2024-04-16 13:25:00,51.18,51.18,51.14,51.14,16961.0,50.8082,50.8082,50.7684,50.7684,16961.0
2024-04-16 13:30:00,51.14,51.14,51.07,51.11,112741.0,50.7684,50.7684,50.699,50.7387,112741.0
2024-04-16 13:35:00,51.12,51.16,51.11,51.11,77245.0,50.7486,50.7883,50.7387,50.7387,77245.0
2024-04-16 13:40:00,51.12,51.16,51.11,51.14,16970.0,50.7486,50.7883,50.7387,50.7684,16970.0
2024-04-16 13:45:00,51.14,51.14,51.1,51.1,30484.0,50.7684,50.7684,50.7287,50.7287,30484.0
2024-04-16 13:50:00,51.1,51.13,51.06,51.12,64611.0,50.7287,50.7585,50.689,50.7486,64611.0
2024-04-16 13:55:00,51.12,51.12,51.09,51.12,19914.0,50.7486,50.7486,50.7188,50.7486,19914.0
2024-04-16 14:00:00,51.12,51.13,51.1,51.12,16114.0,50.7486,50.7585,50.7287,50.7486,16114.0
2024-04-16 14:05:00,51.13,51.24,51.12,51.23,80060.0,50.7585,50.8677,50.7486,50.8578,80060.0
2024-04-16 14:10:00,51.23,51.25,51.19,51.19,91724.0,50.8578,50.8776,50.8181,50.8181,91724.0
2024-04-16 14:15:00,51.19,51.19,51.15,51.16,65842.0,50.8181,50.8181,50.7784,50.7883,65842.0
2024-04-16 14:20:00,51.16,51.17,51.12,51.15,26537.0,50.7883,50.7982,50.7486,50.7784,26537.0
2024-04-16 14:25:00,51.16,51.18,51.14,51.16,23434.0,50.7883,50.8082,50.7684,50.7883,23434.0
2024-04-16 14:30:00,51.16,51.21,51.15,51.21,32053.0,50.7883,50.8379,50.7784,50.8379,32053.0
2024-04-16 14:35:00,51.2,51.22,51.19,51.19,33401.0,50.828,50.8479,50.8181,50.8181,33401.0
2024-04-16 14:40:00,51.19,51.21,51.17,51.2,21531.0,50.8181,50.8379,50.7982,50.828,21531.0
2024-04-16 14:45:00,51.2,51.21,51.18,51.2,17405.0,50.828,50.8379,50.8082,50.828,17405.0
2024-04-16 14:50:00,51.2,51.24,51.19,51.23,25545.0,50.828,50.8677,50.8181,50.8578,25545.0
2024-04-16 14:55:00,51.23,51.23,51.21,51.22,9709.0,50.8578,50.8578,50.8379,50.8479,9709.0
2024-04-16 15:00:00,51.23,51.23,51.2,51.21,51463.0,50.8578,50.8578,50.828,50.8379,51463.0
2024-04-16 15:05:00,51.21,51.21,51.19,51.21,13048.0,50.8379,50.8379,50.8181,50.8379,13048.0
2024-04-16 15:10:00,51.2,51.21,51.19,51.2,11723.0,50.828,50.8379,50.8181,50.828,11723.0
2024-04-16 15:15:00,51.2,51.2,51.18,51.2,19154.0,50.828,50.828,50.8082,50.828,19154.0
2024-04-16 15:20:00,51.2,51.21,51.19,51.21,20596.0,50.828,50.8379,50.8181,50.8379,20596.0
2024-04-16 15:25:00,51.21,51.22,51.2,51.21,20460.0,50.8379,50.8479,50.828,50.8379,20460.0
2024-04-16 15:30:00,51.21,51.21,51.16,51.16,37836.0,50.8379,50.8379,50.7883,50.7883,37836.0
2024-04-16 15:35:00,51.16,51.2,51.15,51.19,71576.0,50.7883,50.828,50.7784,50.8181,71576.0
2024-04-16 15:40:00,51.2,51.2,51.17,51.18,17514.0,50.828,50.828,50.7982,50.8082,17514.0
2024-04-16 15:45:00,51.19,51.2,51.17,51.19,61863.0,50.8181,50.828,50.7982,50.8181,61863.0
2024-04-16 15:50:00,51.19,51.19,51.17,51.19,78640.0,50.8181,50.8181,50.7982,50.8181,78640.0
2024-04-16 15:55:00,51.19,51.19,51.14,51.15,231585.0,50.8181,50.8181,50.7684,50.7784,231585.0
2024-04-17 09:30:00,51.25,51.25,51.12,51.14,61264.0,50.8776,50.8776,50.7486,50.7684,61264.0
2024-04-17 09:35:00,51.14,51.15,51.12,51.12,41486.0,50.7684,50.7784,50.7486,50.7486,41486.0
2024-04-17 09:40:00,51.12,51.14,51.1,51.13,31786.0,50.7486,50.7684,50.7287,50.7585,31786.0
2024-04-17 09:45:00,51.13,51.15,51.12,51.14,44380.0,50.7585,50.7784,50.7486,50.7684,44380.0
2024-04-17 09:50:00,51.14,51.15,51.11,51.13,20025.0,50.7684,50.7784,50.7387,50.7585,20025.0
2024-04-17 09:55:00,51.12,51.13,51.11,51.12,39850.0,50.7486,50.7585,50.7387,50.7486,39850.0
2024-04-17 10:00:00,51.12,51.12,51.05,51.05,45027.0,50.7486,50.7486,50.6791,50.6791,45027.0
2024-04-17 10:05:00,51.05,51.07,51.05,51.07,29500.0,50.6791,50.699,50.6791,50.699,29500.0
2024-04-17 10:10:00,51.07,51.07,51.04,51.05,47424.0,50.699,50.699,50.6692,50.6791,47424.0
2024-04-17 10:15:00,51.05,51.06,51.03,51.04,38128.0,50.6791,50.689,50.6592,50.6692,38128.0
2024-04-17 10:20:00,51.04,51.04,51.01,51.03,31160.0,50.6692,50.6692,50.6394,50.6592,31160.0
2024-04-17 10:25:00,51.04,51.06,51.04,51.04,17872.0,50.6692,50.689,50.6692,50.6692,17872.0
2024-04-17 10:30:00,51.04,51.05,51.03,51.03,23183.0,50.6692,50.6791,50.6592,50.6592,23183.0
2024-04-17 10:35:00,51.03,51.04,51.02,51.04,51043.0,50.6592,50.6692,50.6493,50.6692,51043.0
2024-04-17 10:40:00,51.04,51.06,51.03,51.05,26091.0,50.6692,50.689,50.6592,50.6791,26091.0
2024-04-17 10:45:00,51.04,51.07,51.04,51.06,33024.0,50.6692,50.699,50.6692,50.689,33024.0
2024-04-17 10:50:00,51.07,51.07,51.0,51.01,57730.0,50.699,50.699,50.6295,50.6394,57730.0
2024-04-17 10:55:00,51.01,51.03,51.01,51.01,33870.0,50.6394,50.6592,50.6394,50.6394,33870.0
2024-04-17 11:00:00,51.02,51.07,51.01,51.07,43421.0,50.6493,50.699,50.6394,50.699,43421.0
2024-04-17 11:05:00,51.07,51.07,51.04,51.05,41394.0,50.699,50.699,50.6692,50.6791,41394.0
2024-04-17 11:10:00,51.05,51.08,51.05,51.05,287670.0,50.6791,50.7089,50.6791,50.6791,287670.0
2024-04-17 11:15:00,51.06,51.06,51.02,51.03,24348.0,50.689,50.689,50.6493,50.6592,24348.0
2024-04-17 11:20:00,51.03,51.03,51.01,51.02,17083.0,50.6592,50.6592,50.6394,50.6493,17083.0
2024-04-17 11:25:00,51.02,51.05,51.01,51.01,41850.0,50.6493,50.6791,50.6394,50.6394,41850.0
2024-04-17 11:30:00,51.01,51.01,50.96,50.97,71878.0,50.6394,50.6394,50.5898,50.5997,71878.0
2024-04-17 11:35:00,50.97,50.98,50.96,50.98,59758.0,50.5997,50.6096,50.5898,50.6096,59758.0
2024-04-17 11:40:00,50.97,51.0,50.97,50.98,70405.0,50.5997,50.6295,50.5997,50.6096,70405.0
2024-04-17 11:45:00,50.99,50.99,50.97,50.98,34020.0,50.6195,50.6195,50.5997,50.6096,34020.0
2024-04-17 11:50:00,50.98,50.99,50.97,50.98,59980.0,50.6096,50.6195,50.5997,50.6096,59980.0
2024-04-17 11:55:00,50.98,50.99,50.97,50.98,90641.0,50.6096,50.6195,50.5997,50.6096,90641.0
2024-04-17 12:00:00,50.98,50.98,50.95,50.95,94552.0,50.6096,50.6096,50.5798,50.5798,94552.0
2024-04-17 12:05:00,50.96,50.96,50.93,50.94,41247.0,50.5898,50.5898,50.56,50.5699,41247.0
2024-04-17 12:10:00,50.94,50.97,50.93,50.97,57445.0,50.5699,50.5997,50.56,50.5997,57445.0
2024-04-17 12:15:00,50.97,50.97,50.94,50.95,31130.0,50.5997,50.5997,50.5699,50.5798,31130.0
2024-04-17 12:20:00,50.95,50.95,50.93,50.93,31602.0,50.5798,50.5798,50.56,50.56,31602.0
2024-04-17 12:25:00,50.94,50.96,50.93,50.96,59938.0,50.5699,50.5898,50.56,50.5898,59938.0
2024-04-17 12:30:00,50.96,50.96,50.94,50.95,20697.0,50.5898,50.5898,50.5699,50.5798,20697.0
2024-04-17 12:35:00,50.95,50.95,50.94,50.94,21718.0,50.5798,50.5798,50.5699,50.5699,21718.0
2024-04-17 12:40:00,50.94,50.95,50.92,50.92,61854.0,50.5699,50.5798,50.55,50.55,61854.0
2024-04-17 12:45:00,50.92,50.94,50.91,50.94,74715.0,50.55,50.5699,50.5401,50.5699,74715.0
2024-04-17 12:50:00,50.95,50.95,50.93,50.94,27324.0,50.5798,50.5798,50.56,50.5699,27324.0
2024-04-17 12:55:00,50.94,50.95,50.93,50.94,57426.0,50.5699,50.5798,50.56,50.5699,57426.0
2024-04-17 13:00:00,50.93,50.99,50.92,50.97,71883.0,50.56,50.6195,50.55,50.5997,71883.0
2024-04-17 13:05:00,50.97,51.0,50.96,50.99,29547.0,50.5997,50.6295,50.5898,50.6195,29547.0
2024-04-17 13:10:00,51.0,51.0,50.98,50.99,17163.0,50.6295,50.6295,50.6096,50.6195,17163.0
2024-04-17 13:15:00,50.99,51.02,50.98,51.01,65095.0,50.6195,50.6493,50.6096,50.6394,65095.0
2024-04-17 13:20:00,51.01,51.03,51.0,51.01,30705.0,50.6394,50.6592,50.6295,50.6394,30705.0
2024-04-17 13:25:00,51.01,51.02,51.0,51.02,25570.0,50.6394,50.6493,50.6295,50.6493,25570.0
2024-04-17 13:30:00,51.02,51.03,51.01,51.02,34085.0,50.6493,50.6592,50.6394,50.6493,34085.0
2024-04-17 13:35:00,51.02,51.02,51.0,51.0,32201.0,50.6493,50.6493,50.6295,50.6295,32201.0
2024-04-17 13:40:00,51.01,51.01,50.99,51.0,65303.0,50.6394,50.6394,50.6195,50.6295,65303.0
2024-04-17 13:45:00,51.0,51.0,50.98,51.0,91945.0,50.6295,50.6295,50.6096,50.6295,91945.0
2024-04-17 13:50:00,51.0,51.02,51.0,51.02,45740.0,50.6295,50.6493,50.6295,50.6493,45740.0
2024-04-17 13:55:00,51.02,51.04,51.02,51.03,25396.0,50.6493,50.6692,50.6493,50.6592,25396.0
2024-04-17 14:00:00,51.02,51.03,51.01,51.03,41800.0,50.6493,50.6592,50.6394,50.6592,41800.0
2024-04-17 14:05:00,51.03,51.03,51.02,51.03,19535.0,50.6592,50.6592,50.6493,50.6592,19535.0
2024-04-17 14:10:00,51.03,51.03,51.01,51.01,52244.0,50.6592,50.6592,50.6394,50.6394,52244.0
2024-04-17 14:15:00,51.01,51.03,50.99,51.02,126513.0,50.6394,50.6592,50.6195,50.6493,126513.0
2024-04-17 14:20:00,51.02,51.02,50.99,51.0,45394.0,50.6493,50.6493,50.6195,50.6295,45394.0
2024-04-17 14:25:00,51.0,51.02,50.99,51.0,130148.0,50.6295,50.6493,50.6195,50.6295,130148.0
2024-04-17 14:30:00,50.99,51.0,50.98,51.0,57595.0,50.6195,50.6295,50.6096,50.6295,57595.0
2024-04-17 14:35:00,51.0,51.01,50.99,51.01,55729.0,50.6295,50.6394,50.6195,50.6394,55729.0
2024-04-17 14:40:00,51.01,51.05,51.0,51.05,149073.0,50.6394,50.6791,50.6295,50.6791,149073.0
2024-04-17 14:45:00,51.05,51.06,51.03,51.03,53012.0,50.6791,50.689,50.6592,50.6592,53012.0
2024-04-17 14:50:00,51.03,51.03,50.98,50.98,94717.0,50.6592,50.6592,50.6096,50.6096,94717.0
2024-04-17 14:55:00,50.99,50.99,50.97,50.98,121524.0,50.6195,50.6195,50.5997,50.6096,121524.0
2024-04-17 15:00:00,50.98,50.98,50.96,50.96,42098.0,50.6096,50.6096,50.5898,50.5898,42098.0
2024-04-17 15:05:00,50.97,50.97,50.96,50.96,46060.0,50.5997,50.5997,50.5898,50.5898,46060.0
2024-04-17 15:10:00,50.97,50.97,50.95,50.96,84102.0,50.5997,50.5997,50.5798,50.5898,84102.0
2024-04-17 15:15:00,50.96,50.98,50.95,50.98,77276.0,50.5898,50.6096,50.5798,50.6096,77276.0
2024-04-17 15:20:00,50.98,50.98,50.96,50.97,26138.0,50.6096,50.6096,50.5898,50.5997,26138.0
2024-04-17 15:25:00,50.97,50.97,50.95,50.95,55508.0,50.5997,50.5997,50.5798,50.5798,55508.0
2024-04-17 15:30:00,50.95,50.96,50.94,50.96,112282.0,50.5798,50.5898,50.5699,50.5898,112282.0
2024-04-17 15:35:00,50.96,50.96,50.94,50.95,115933.0,50.5898,50.5898,50.5699,50.5798,115933.0
2024-04-17 15:40:00,50.94,50.96,50.93,50.96,206174.0,50.5699,50.5898,50.56,50.5898,206174.0
2024-04-17 15:45:00,50.96,50.97,50.95,50.96,164872.0,50.5898,50.5997,50.5798,50.5898,164872.0
2024-04-17 15:50:00,50.96,50.96,50.95,50.96,106987.0,50.5898,50.5898,50.5798,50.5898,106987.0
2024-04-17 15:55:00,50.96,50.96,50.91,50.93,1017408.0,50.5898,50.5898,50.5401,50.56,1017408.0
2024-04-18 09:30:00,50.97,50.97,50.82,50.89,205393.0,50.5997,50.5997,50.4508,50.5203,205393.0
2024-04-18 09:35:00,50.89,50.91,50.87,50.89,59021.0,50.5203,50.5401,50.5004,50.5203,59021.0
2024-04-18 09:40:00,50.89,50.93,50.87,50.91,62550.0,50.5203,50.56,50.5004,50.5401,62550.0
2024-04-18 09:45:00,50.91,50.95,50.9,50.95,107926.0,50.5401,50.5798,50.5302,50.5798,107926.0
2024-04-18 09:50:00,50.95,50.96,50.91,50.92,41540.0,50.5798,50.5898,50.5401,50.55,41540.0
2024-04-18 09:55:00,50.92,50.97,50.91,50.95,52059.0,50.55,50.5997,50.5401,50.5798,52059.0
2024-04-18 10:00:00,50.95,50.96,50.92,50.93,38037.0,50.5798,50.5898,50.55,50.56,38037.0
2024-04-18 10:05:00,50.93,50.98,50.93,50.98,27746.0,50.56,50.6096,50.56,50.6096,27746.0
2024-04-18 10:10:00,50.97,50.98,50.95,50.98,27651.0,50.5997,50.6096,50.5798,50.6096,27651.0
2024-04-18 10:15:00,50.98,51.0,50.97,50.98,34273.0,50.6096,50.6295,50.5997,50.6096,34273.0
2024-04-18 10:20:00,50.98,51.0,50.98,51.0,43916.0,50.6096,50.6295,50.6096,50.6295,43916.0
2024-04-18 10:25:00,51.0,51.02,50.99,51.02,51672.0,50.6295,50.6493,50.6195,50.6493,51672.0
2024-04-18 10:30:00,51.02,51.03,51.0,51.02,16552.0,50.6493,50.6592,50.6295,50.6493,16552.0
2024-04-18 10:35:00,51.02,51.05,51.01,51.03,18799.0,50.6493,50.6791,50.6394,50.6592,18799.0
2024-04-18 10:40:00,51.03,51.05,51.02,51.05,15352.0,50.6592,50.6791,50.6493,50.6791,15352.0
2024-04-18 10:45:00,51.05,51.07,51.04,51.07,58661.0,50.6791,50.699,50.6692,50.699,58661.0
2024-04-18 10:50:00,51.07,51.08,51.04,51.05,41550.0,50.699,50.7089,50.6692,50.6791,41550.0
2024-04-18 10:55:00,51.05,51.09,51.05,51.09,47646.0,50.6791,50.7188,50.6791,50.7188,47646.0
2024-04-18 11:00:00,51.09,51.13,51.09,51.11,83384.0,50.7188,50.7585,50.7188,50.7387,83384.0
2024-04-18 11:05:00,51.11,51.14,51.1,51.12,65055.0,50.7387,50.7684,50.7287,50.7486,65055.0
2024-04-18 11:10:00,51.12,51.15,51.12,51.13,185677.0,50.7486,50.7784,50.7486,50.7585,185677.0
2024-04-18 11:15:00,51.14,51.16,51.13,51.14,20652.0,50.7684,50.7883,50.7585,50.7684,20652.0
2024-04-18 11:20:00,51.14,51.16,51.13,51.14,10674.0,50.7684,50.7883,50.7585,50.7684,10674.0
2024-04-18 11:25:00,51.14,51.16,51.13,51.13,19193.0,50.7684,50.7883,50.7585,50.7585,19193.0
2024-04-18 11:30:00,51.14,51.15,51.13,51.14,20207.0,50.7684,50.7784,50.7585,50.7684,20207.0
2024-04-18 11:35:00,51.14,51.15,51.13,51.15,10044.0,50.7684,50.7784,50.7585,50.7784,10044.0
2024-04-18 11:40:00,51.14,51.14,51.11,51.12,26069.0,50.7684,50.7684,50.7387,50.7486,26069.0
2024-04-18 11:45:00,51.12,51.13,51.11,51.12,22729.0,50.7486,50.7585,50.7387,50.7486,22729.0
2024-04-18 11:50:00,51.12,51.13,51.12,51.13,7627.0,50.7486,50.7585,50.7486,50.7585,7627.0
2024-04-18 11:55:00,51.13,51.13,51.12,51.13,23448.0,50.7585,50.7585,50.7486,50.7585,23448.0
2024-04-18 12:00:00,51.13,51.15,51.12,51.13,57889.0,50.7585,50.7784,50.7486,50.7585,57889.0
2024-04-18 12:05:00,51.13,51.13,51.09,51.1,37579.0,50.7585,50.7585,50.7188,50.7287,37579.0
2024-04-18 12:10:00,51.1,51.12,51.09,51.1,11433.0,50.7287,50.7486,50.7188,50.7287,11433.0
2024-04-18 12:15:00,51.1,51.11,51.09,51.11,6183.0,50.7287,50.7387,50.7188,50.7387,6183.0
2024-04-18 12:20:00,51.11,51.12,51.08,51.09,48011.0,50.7387,50.7486,50.7089,50.7188,48011.0
2024-04-18 12:25:00,51.08,51.08,51.07,51.08,27275.0,50.7089,50.7089,50.699,50.7089,27275.0
2024-04-18 12:30:00,51.08,51.09,51.05,51.05,364080.0,50.7089,50.7188,50.6791,50.6791,364080.0
2024-04-18 12:35:00,51.04,51.08,51.04,51.07,27354.0,50.6692,50.7089,50.6692,50.699,27354.0
2024-04-18 12:40:00,51.07,51.07,51.04,51.06,50787.0,50.699,50.699,50.6692,50.689,50787.0
2024-04-18 12:45:00,51.05,51.06,51.01,51.03,22626.0,50.6791,50.689,50.6394,50.6592,22626.0
2024-04-18 12:50:00,51.04,51.04,51.02,51.03,15015.0,50.6692,50.6692,50.6493,50.6592,15015.0
2024-04-18 12:55:00,51.04,51.05,51.03,51.04,17691.0,50.6692,50.6791,50.6592,50.6692,17691.0
2024-04-18 13:00:00,51.04,51.07,51.03,51.05,15636.0,50.6692,50.699,50.6592,50.6791,15636.0
2024-04-18 13:05:00,51.05,51.06,51.02,51.03,42741.0,50.6791,50.689,50.6493,50.6592,42741.0
2024-04-18 13:10:00,51.03,51.04,51.01,51.03,18680.0,50.6592,50.6692,50.6394,50.6592,18680.0
2024-04-18 13:15:00,51.02,51.03,50.98,51.0,39516.0,50.6493,50.6592,50.6096,50.6295,39516.0
2024-04-18 13:20:00,51.0,51.01,50.95,50.95,87159.0,50.6295,50.6394,50.5798,50.5798,87159.0
2024-04-18 13:25:00,50.95,51.01,50.94,51.01,40523.0,50.5798,50.6394,50.5699,50.6394,40523.0
2024-04-18 13:30:00,51.01,51.01,50.98,50.98,25466.0,50.6394,50.6394,50.6096,50.6096,25466.0
2024-04-18 13:35:00,50.98,50.99,50.97,50.98,12844.0,50.6096,50.6195,50.5997,50.6096,12844.0
2024-04-18 13:40:00,50.98,51.0,50.96,51.0,30488.0,50.6096,50.6295,50.5898,50.6295,30488.0
2024-04-18 13:45:00,51.0,51.02,50.99,51.01,37560.0,50.6295,50.6493,50.6195,50.6394,37560.0
2024-04-18 13:50:00,51.01,51.01,50.98,51.0,52154.0,50.6394,50.6394,50.6096,50.6295,52154.0
2024-04-18 13:55:00,51.0,51.03,51.0,51.02,18461.0,50.6295,50.6592,50.6295,50.6493,18461.0
2024-04-18 14:00:00,51.02,51.03,51.0,51.01,41794.0,50.6493,50.6592,50.6295,50.6394,41794.0
2024-04-18 14:05:00,51.01,51.02,50.99,51.01,12833.0,50.6394,50.6493,50.6195,50.6394,12833.0
2024-04-18 14:10:00,51.01,51.02,50.99,51.02,57420.0,50.6394,50.6493,50.6195,50.6493,57420.0
2024-04-18 14:15:00,51.02,51.04,51.01,51.03,17760.0,50.6493,50.6692,50.6394,50.6592,17760.0
2024-04-18 14:20:00,51.03,51.06,51.02,51.05,11741.0,50.6592,50.689,50.6493,50.6791,11741.0
2024-04-18 14:25:00,51.05,51.06,51.03,51.04,13612.0,50.6791,50.689,50.6592,50.6692,13612.0
2024-04-18 14:30:00,51.05,51.05,51.01,51.01,24384.0,50.6791,50.6791,50.6394,50.6394,24384.0
2024-04-18 14:35:00,51.02,51.04,51.01,51.03,12881.0,50.6493,50.6692,50.6394,50.6592,12881.0
2024-04-18 14:40:00,51.03,51.05,51.02,51.04,11657.0,50.6592,50.6791,50.6493,50.6692,11657.0
2024-04-18 14:45:00,51.04,51.05,51.04,51.05,5681.0,50.6692,50.6791,50.6692,50.6791,5681.0
2024-04-18 14:50:00,51.05,51.05,51.03,51.04,22627.0,50.6791,50.6791,50.6592,50.6692,22627.0
2024-04-18 14:55:00,51.04,51.04,50.99,50.99,103298.0,50.6692,50.6692,50.6195,50.6195,103298.0
2024-04-18 15:00:00,51.0,51.03,50.99,51.02,36992.0,50.6295,50.6592,50.6195,50.6493,36992.0
2024-04-18 15:05:00,51.02,51.04,51.01,51.03,42816.0,50.6493,50.6692,50.6394,50.6592,42816.0
2024-04-18 15:10:00,51.04,51.06,51.03,51.04,25533.0,50.6692,50.689,50.6592,50.6692,25533.0
2024-04-18 15:15:00,51.04,51.04,51.01,51.03,53007.0,50.6692,50.6692,50.6394,50.6592,53007.0
2024-04-18 15:20:00,51.03,51.04,51.03,51.04,26163.0,50.6592,50.6692,50.6592,50.6692,26163.0
2024-04-18 15:25:00,51.04,51.04,51.02,51.04,74831.0,50.6692,50.6692,50.6493,50.6692,74831.0
2024-04-18 15:30:00,51.04,51.06,51.04,51.05,58547.0,50.6692,50.689,50.6692,50.6791,58547.0
2024-04-18 15:35:00,51.05,51.06,51.05,51.05,38678.0,50.6791,50.689,50.6791,50.6791,38678.0
2024-04-18 15:40:00,51.05,51.07,51.05,51.07,69273.0,50.6791,50.699,50.6791,50.699,69273.0
2024-04-18 15:45:00,51.06,51.08,51.06,51.08,96960.0,50.689,50.7089,50.689,50.7089,96960.0
2024-04-18 15:50:00,51.07,51.08,51.06,51.06,203045.0,50.699,50.7089,50.689,50.689,203045.0
2024-04-18 15:55:00,51.06,51.08,51.06,51.07,289520.0,50.689,50.7089,50.689,50.699,289520.0
2024-04-19 09:30:00,51.1,51.24,51.1,51.23,195047.0,50.7287,50.8677,50.7287,50.8578,195047.0
2024-04-19 09:35:00,51.23,51.27,51.21,51.26,78918.0,50.8578,50.8975,50.8379,50.8876,78918.0
2024-04-19 09:40:00,51.26,51.29,51.25,51.29,67051.0,50.8876,50.9174,50.8776,50.9174,67051.0
2024-04-19 09:45:00,51.29,51.29,51.24,51.25,87776.0,50.9174,50.9174,50.8677,50.8776,87776.0
2024-04-19 09:50:00,51.24,51.27,51.22,51.27,120475.0,50.8677,50.8975,50.8479,50.8975,120475.0
2024-04-19 09:55:00,51.27,51.29,51.26,51.28,20856.0,50.8975,50.9174,50.8876,50.9074,20856.0
2024-04-19 10:00:00,51.28,51.3,51.27,51.3,67411.0,50.9074,50.9273,50.8975,50.9273,67411.0
2024-04-19 10:05:00,51.31,51.31,51.29,51.3,11558.0,50.9372,50.9372,50.9174,50.9273,11558.0
2024-04-19 10:10:00,51.3,51.3,51.26,51.27,29771.0,50.9273,50.9273,50.8876,50.8975,29771.0
2024-04-19 10:15:00,51.28,51.3,51.27,51.28,20603.0,50.9074,50.9273,50.8975,50.9074,20603.0
2024-04-19 10:20:00,51.28,51.31,51.28,51.28,70420.0,50.9074,50.9372,50.9074,50.9074,70420.0
2024-04-19 10:25:00,51.28,51.3,51.27,51.3,74104.0,50.9074,50.9273,50.8975,50.9273,74104.0
2024-04-19 10:30:00,51.3,51.33,51.29,51.31,29663.0,50.9273,50.9571,50.9174,50.9372,29663.0
2024-04-19 10:35:00,51.31,51.32,51.28,51.29,49201.0,50.9372,50.9471,50.9074,50.9174,49201.0
2024-04-19 10:40:00,51.29,51.32,51.28,51.32,43805.0,50.9174,50.9471,50.9074,50.9471,43805.0
2024-04-19 10:45:00,51.33,51.34,51.32,51.33,84835.0,50.9571,50.967,50.9471,50.9571,84835.0
2024-04-19 10:50:00,51.33,51.34,51.32,51.33,25606.0,50.9571,50.967,50.9471,50.9571,25606.0
2024-04-19 10:55:00,51.33,51.33,51.3,51.32,26766.0,50.9571,50.9571,50.9273,50.9471,26766.0
2024-04-19 11:00:00,51.31,51.32,51.3,51.3,44315.0,50.9372,50.9471,50.9273,50.9273,44315.0
2024-04-19 11:05:00,51.3,51.34,51.3,51.34,66891.0,50.9273,50.967,50.9273,50.967,66891.0
2024-04-19 11:10:00,51.34,51.35,51.33,51.34,18530.0,50.967,50.9769,50.9571,50.967,18530.0
2024-04-19 11:15:00,51.34,51.35,51.31,51.31,27579.0,50.967,50.9769,50.9372,50.9372,27579.0
2024-04-19 11:20:00,51.32,51.33,51.31,51.32,18379.0,50.9471,50.9571,50.9372,50.9471,18379.0
2024-04-19 11:25:00,51.32,51.32,51.31,51.32,14799.0,50.9471,50.9471,50.9372,50.9471,14799.0
2024-04-19 11:30:00,51.32,51.32,51.3,51.3,18476.0,50.9471,50.9471,50.9273,50.9273,18476.0
2024-04-19 11:35:00,51.3,51.32,51.28,51.31,55136.0,50.9273,50.9471,50.9074,50.9372,55136.0
2024-04-19 11:40:00,51.32,51.32,51.28,51.29,21943.0,50.9471,50.9471,50.9074,50.9174,21943.0
2024-04-19 11:45:00,51.29,51.31,51.29,51.29,13672.0,50.9174,50.9372,50.9174,50.9174,13672.0
2024-04-19 11:50:00,51.29,51.29,51.27,51.28,4893.0,50.9174,50.9174,50.8975,50.9074,4893.0
2024-04-19 11:55:00,51.28,51.29,51.26,51.28,28512.0,50.9074,50.9174,50.8876,50.9074,28512.0
2024-04-19 12:00:00,51.28,51.3,51.28,51.28,15176.0,50.9074,50.9273,50.9074,50.9074,15176.0
2024-04-19 12:05:00,51.28,51.29,51.25,51.26,17171.0,50.9074,50.9174,50.8776,50.8876,17171.0
2024-04-19 12:10:00,51.25,51.26,51.22,51.23,33702.0,50.8776,50.8876,50.8479,50.8578,33702.0
2024-04-19 12:15:00,51.22,51.23,51.2,51.2,15745.0,50.8479,50.8578,50.828,50.828,15745.0
2024-04-19 12:20:00,51.2,51.22,51.19,51.19,11456.0,50.828,50.8479,50.8181,50.8181,11456.0
2024-04-19 12:25:00,51.19,51.22,51.18,51.19,7857.0,50.8181,50.8479,50.8082,50.8181,7857.0
2024-04-19 12:30:00,51.18,51.22,51.18,51.21,16722.0,50.8082,50.8479,50.8082,50.8379,16722.0
2024-04-19 12:35:00,51.22,51.22,51.19,51.2,12470.0,50.8479,50.8479,50.8181,50.828,12470.0
2024-04-19 12:40:00,51.19,51.23,51.19,51.22,10073.0,50.8181,50.8578,50.8181,50.8479,10073.0
2024-04-19 12:45:00,51.23,51.25,51.22,51.24,4796.0,50.8578,50.8776,50.8479,50.8677,4796.0
2024-04-19 12:50:00,51.24,51.28,51.23,51.26,9669.0,50.8677,50.9074,50.8578,50.8876,9669.0
2024-04-19 12:55:00,51.27,51.28,51.25,51.26,17451.0,50.8975,50.9074,50.8776,50.8876,17451.0
2024-04-19 13:00:00,51.28,51.29,51.27,51.28,6625.0,50.9074,50.9174,50.8975,50.9074,6625.0
2024-04-19 13:05:00,51.28,51.29,51.27,51.28,8168.0,50.9074,50.9174,50.8975,50.9074,8168.0
2024-04-19 13:10:00,51.28,51.29,51.28,51.29,8580.0,50.9074,50.9174,50.9074,50.9174,8580.0
2024-04-19 13:15:00,51.29,51.3,51.28,51.3,26359.0,50.9174,50.9273,50.9074,50.9273,26359.0
2024-04-19 13:20:00,51.3,51.3,51.27,51.28,11893.0,50.9273,50.9273,50.8975,50.9074,11893.0
2024-04-19 13:25:00,51.27,51.28,51.25,51.25,9728.0,50.8975,50.9074,50.8776,50.8776,9728.0
2024-04-19 13:30:00,51.26,51.29,51.26,51.27,13249.0,50.8876,50.9174,50.8876,50.8975,13249.0
2024-04-19 13:35:00,51.27,51.29,51.25,51.26,8872.0,50.8975,50.9174,50.8776,50.8876,8872.0
2024-04-19 13:40:00,51.25,51.27,51.25,51.27,7391.0,50.8776,50.8975,50.8776,50.8975,7391.0
2024-04-19 13:45:00,51.27,51.31,51.26,51.31,32706.0,50.8975,50.9372,50.8876,50.9372,32706.0
2024-04-19 13:50:00,51.32,51.34,51.31,51.33,18140.0,50.9471,50.967,50.9372,50.9571,18140.0
2024-04-19 13:55:00,51.33,51.33,51.29,51.3,14556.0,50.9571,50.9571,50.9174,50.9273,14556.0
2024-04-19 14:00:00,51.3,51.3,51.26,51.26,12780.0,50.9273,50.9273,50.8876,50.8876,12780.0
2024-04-19 14:05:00,51.27,51.29,51.25,51.27,10027.0,50.8975,50.9174,50.8776,50.8975,10027.0
2024-04-19 14:10:00,51.28,51.29,51.27,51.29,19801.0,50.9074,50.9174,50.8975,50.9174,19801.0
2024-04-19 14:15:00,51.28,51.3,51.26,51.29,9134.0,50.9074,50.9273,50.8876,50.9174,9134.0
2024-04-19 14:20:00,51.29,51.3,51.27,51.28,15500.0,50.9174,50.9273,50.8975,50.9074,15500.0
2024-04-19 14:25:00,51.28,51.29,51.24,51.25,11258.0,50.9074,50.9174,50.8677,50.8776,11258.0
2024-04-19 14:30:00,51.25,51.28,51.24,51.27,14353.0,50.8776,50.9074,50.8677,50.8975,14353.0
2024-04-19 14:35:00,51.27,51.27,51.24,51.25,106687.0,50.8975,50.8975,50.8677,50.8776,106687.0
2024-04-19 14:40:00,51.24,51.31,51.24,51.28,1195854.0,50.8677,50.9372,50.8677,50.9074,1195854.0
2024-04-19 14:45:00,51.28,51.28,51.25,51.28,53620.0,50.9074,50.9074,50.8776,50.9074,53620.0
2024-04-19 14:50:00,51.28,51.29,51.27,51.29,54759.0,50.9074,50.9174,50.8975,50.9174,54759.0
2024-04-19 14:55:00,51.28,51.31,51.28,51.3,26239.0,50.9074,50.9372,50.9074,50.9273,26239.0
2024-04-19 15:00:00,51.3,51.32,51.29,51.32,39798.0,50.9273,50.9471,50.9174,50.9471,39798.0
2024-04-19 15:05:00,51.32,51.35,51.3,51.34,74697.0,50.9471,50.9769,50.9273,50.967,74697.0
2024-04-19 15:10:00,51.34,51.35,51.31,51.31,88547.0,50.967,50.9769,50.9372,50.9372,88547.0
2024-04-19 15:15:00,51.31,51.33,51.29,51.32,77901.0,50.9372,50.9571,50.9174,50.9471,77901.0
2024-04-19 15:20:00,51.32,51.33,51.31,51.31,42582.0,50.9471,50.9571,50.9372,50.9372,42582.0
2024-04-19 15:25:00,51.3,51.33,51.3,51.31,43773.0,50.9273,50.9571,50.9273,50.9372,43773.0
2024-04-19 15:30:00,51.32,51.32,51.29,51.3,85528.0,50.9471,50.9471,50.9174,50.9273,85528.0
2024-04-19 15:35:00,51.3,51.31,51.28,51.29,88449.0,50.9273,50.9372,50.9074,50.9174,88449.0
2024-04-19 15:40:00,51.29,51.3,51.27,51.3,73389.0,50.9174,50.9273,50.8975,50.9273,73389.0
2024-04-19 15:45:00,51.3,51.32,51.29,51.32,51572.0,50.9273,50.9471,50.9174,50.9471,51572.0
2024-04-19 15:50:00,51.32,51.32,51.3,51.32,78950.0,50.9471,50.9471,50.9273,50.9471,78950.0
2024-04-19 15:55:00,51.32,51.34,51.31,51.32,223522.0,50.9471,50.967,50.9372,50.9471,223522.0
2024-04-22 09:30:00,51.78,51.79,51.71,51.72,149540.0,51.4038,51.4137,51.3343,51.3442,149540.0
2024-04-22 09:35:00,51.72,51.77,51.71,51.76,129048.0,51.3442,51.3939,51.3343,51.3839,129048.0
2024-04-22 09:40:00,51.76,51.79,51.73,51.79,39099.0,51.3839,51.4137,51.3542,51.4137,39099.0
2024-04-22 09:45:00,51.78,51.81,51.77,51.81,34727.0,51.4038,51.4336,51.3939,51.4336,34727.0
2024-04-22 09:50:00,51.8,51.82,51.79,51.81,54178.0,51.4237,51.4435,51.4137,51.4336,54178.0
2024-04-22 09:55:00,51.82,51.83,51.81,51.82,22362.0,51.4435,51.4534,51.4336,51.4435,22362.0
2024-04-22 10:00:00,51.82,51.83,51.81,51.83,13689.0,51.4435,51.4534,51.4336,51.4534,13689.0
2024-04-22 10:05:00,51.83,51.84,51.82,51.83,56021.0,51.4534,51.4634,51.4435,51.4534,56021.0
2024-04-22 10:10:00,51.83,51.86,51.82,51.84,65250.0,51.4534,51.4832,51.4435,51.4634,65250.0
2024-04-22 10:15:00,51.84,51.85,51.83,51.84,26359.0,51.4634,51.4733,51.4534,51.4634,26359.0
2024-04-22 10:20:00,51.84,51.84,51.81,51.82,31213.0,51.4634,51.4634,51.4336,51.4435,31213.0
2024-04-22 10:25:00,51.83,51.83,51.8,51.8,18101.0,51.4534,51.4534,51.4237,51.4237,18101.0
2024-04-22 10:30:00,51.81,51.83,51.8,51.81,26590.0,51.4336,51.4534,51.4237,51.4336,26590.0
2024-04-22 10:35:00,51.81,51.81,51.79,51.8,16717.0,51.4336,51.4336,51.4137,51.4237,16717.0
2024-04-22 10:40:00,51.8,51.83,51.8,51.81,21432.0,51.4237,51.4534,51.4237,51.4336,21432.0
2024-04-22 10:45:00,51.81,51.83,51.8,51.83,10903.0,51.4336,51.4534,51.4237,51.4534,10903.0
2024-04-22 10:50:00,51.82,51.82,51.81,51.81,14869.0,51.4435,51.4435,51.4336,51.4336,14869.0
2024-04-22 10:55:00,51.8,51.82,51.8,51.81,26323.0,51.4237,51.4435,51.4237,51.4336,26323.0
2024-04-22 11:00:00,51.8,51.81,51.78,51.8,12547.0,51.4237,51.4336,51.4038,51.4237,12547.0
2024-04-22 11:05:00,51.8,51.81,51.77,51.77,28581.0,51.4237,51.4336,51.3939,51.3939,28581.0
2024-04-22 11:10:00,51.78,51.78,51.75,51.77,115295.0,51.4038,51.4038,51.374,51.3939,115295.0
2024-04-22 11:15:00,51.76,51.78,51.76,51.77,6017.0,51.3839,51.4038,51.3839,51.3939,6017.0
2024-04-22 11:20:00,51.78,51.78,51.77,51.77,4897.0,51.4038,51.4038,51.3939,51.3939,4897.0
2024-04-22 11:25:00,51.78,51.79,51.77,51.78,34406.0,51.4038,51.4137,51.3939,51.4038,34406.0
2024-04-22 11:30:00,51.78,51.79,51.75,51.76,144814.0,51.4038,51.4137,51.374,51.3839,144814.0
2024-04-22 11:35:00,51.76,51.78,51.75,51.78,112416.0,51.3839,51.4038,51.374,51.4038,112416.0
2024-04-22 11:40:00,51.77,51.78,51.75,51.76,18462.0,51.3939,51.4038,51.374,51.3839,18462.0
2024-04-22 11:45:00,51.76,51.76,51.72,51.75,223634.0,51.3839,51.3839,51.3442,51.374,223634.0
2024-04-22 11:50:00,51.75,51.78,51.74,51.78,21092.0,51.374,51.4038,51.3641,51.4038,21092.0
2024-04-22 11:55:00,51.78,51.79,51.77,51.78,21591.0,51.4038,51.4137,51.3939,51.4038,21591.0
2024-04-22 12:00:00,51.79,51.81,51.79,51.8,28075.0,51.4137,51.4336,51.4137,51.4237,28075.0
2024-04-22 12:05:00,51.8,51.81,51.8,51.8,11289.0,51.4237,51.4336,51.4237,51.4237,11289.0
2024-04-22 12:10:00,51.8,51.83,51.8,51.82,53542.0,51.4237,51.4534,51.4237,51.4435,53542.0
2024-04-22 12:15:00,51.82,51.83,51.82,51.82,16444.0,51.4435,51.4534,51.4435,51.4435,16444.0
2024-04-22 12:20:00,51.82,51.83,51.81,51.82,19996.0,51.4435,51.4534,51.4336,51.4435,19996.0
2024-04-22 12:25:00,51.81,51.83,51.78,51.81,164561.0,51.4336,51.4534,51.4038,51.4336,164561.0
2024-04-22 12:30:00,51.82,51.82,51.8,51.8,26107.0,51.4435,51.4435,51.4237,51.4237,26107.0
2024-04-22 12:35:00,51.8,51.82,51.8,51.82,5141.0,51.4237,51.4435,51.4237,51.4435,5141.0
2024-04-22 12:40:00,51.81,51.82,51.81,51.82,3385.0,51.4336,51.4435,51.4336,51.4435,3385.0
2024-04-22 12:45:00,51.82,51.83,51.81,51.83,33457.0,51.4435,51.4534,51.4336,51.4534,33457.0
2024-04-22 12:50:00,51.82,51.83,51.82,51.83,6281.0,51.4435,51.4534,51.4435,51.4534,6281.0
2024-04-22 12:55:00,51.83,51.83,51.82,51.83,13044.0,51.4534,51.4534,51.4435,51.4534,13044.0
2024-04-22 13:00:00,51.83,51.85,51.82,51.85,23032.0,51.4534,51.4733,51.4435,51.4733,23032.0
2024-04-22 13:05:00,51.84,51.85,51.84,51.85,5852.0,51.4634,51.4733,51.4634,51.4733,5852.0
2024-04-22 13:10:00,51.85,51.86,51.84,51.86,12513.0,51.4733,51.4832,51.4634,51.4832,12513.0
2024-04-22 13:15:00,51.86,51.86,51.85,51.86,15674.0,51.4832,51.4832,51.4733,51.4832,15674.0
2024-04-22 13:20:00,51.86,51.88,51.85,51.88,14151.0,51.4832,51.5031,51.4733,51.5031,14151.0
2024-04-22 13:25:00,51.88,51.89,51.87,51.89,12969.0,51.5031,51.513,51.4931,51.513,12969.0
2024-04-22 13:30:00,51.89,51.9,51.88,51.9,32558.0,51.513,51.5229,51.5031,51.5229,32558.0
2024-04-22 13:35:00,51.9,51.91,51.89,51.91,15075.0,51.5229,51.5329,51.513,51.5329,15075.0
2024-04-22 13:40:00,51.91,51.92,51.91,51.92,8887.0,51.5329,51.5428,51.5329,51.5428,8887.0
2024-04-22 13:45:00,51.92,51.93,51.91,51.93,21070.0,51.5428,51.5527,51.5329,51.5527,21070.0
2024-04-22 13:50:00,51.93,51.95,51.92,51.95,44611.0,51.5527,51.5726,51.5428,51.5726,44611.0
2024-04-22 13:55:00,51.95,51.95,51.92,51.94,25429.0,51.5726,51.5726,51.5428,51.5626,25429.0
2024-04-22 14:00:00,51.94,51.94,51.93,51.93,9267.0,51.5626,51.5626,51.5527,51.5527,9267.0
2024-04-22 14:05:00,51.94,51.94,51.92,51.92,16947.0,51.5626,51.5626,51.5428,51.5428,16947.0
2024-04-22 14:10:00,51.93,51.93,51.92,51.93,1613.0,51.5527,51.5527,51.5428,51.5527,1613.0
2024-04-22 14:15:00,51.93,51.93,51.92,51.93,48946.0,51.5527,51.5527,51.5428,51.5527,48946.0
2024-04-22 14:20:00,51.92,51.93,51.92,51.93,19004.0,51.5428,51.5527,51.5428,51.5527,19004.0
2024-04-22 14:25:00,51.93,51.93,51.92,51.92,11570.0,51.5527,51.5527,51.5428,51.5428,11570.0
2024-04-22 14:30:00,51.93,51.93,51.92,51.93,25380.0,51.5527,51.5527,51.5428,51.5527,25380.0
2024-04-22 14:35:00,51.93,51.93,51.9,51.91,43709.0,51.5527,51.5527,51.5229,51.5329,43709.0
2024-04-22 14:40:00,51.91,51.93,51.9,51.9,15769.0,51.5329,51.5527,51.5229,51.5229,15769.0
2024-04-22 14:45:00,51.91,51.92,51.9,51.91,11834.0,51.5329,51.5428,51.5229,51.5329,11834.0
2024-04-22 14:50:00,51.91,51.92,51.9,51.91,12343.0,51.5329,51.5428,51.5229,51.5329,12343.0
2024-04-22 14:55:00,51.91,51.93,51.91,51.93,33051.0,51.5329,51.5527,51.5329,51.5527,33051.0
2024-04-22 15:00:00,51.93,51.93,51.92,51.93,7207.0,51.5527,51.5527,51.5428,51.5527,7207.0
2024-04-22 15:05:00,51.93,51.93,51.92,51.93,7953.0,51.5527,51.5527,51.5428,51.5527,7953.0
2024-04-22 15:10:00,51.93,51.93,51.92,51.93,14089.0,51.5527,51.5527,51.5428,51.5527,14089.0
2024-04-22 15:15:00,51.93,51.93,51.92,51.93,7307.0,51.5527,51.5527,51.5428,51.5527,7307.0
2024-04-22 15:20:00,51.93,51.93,51.92,51.93,28879.0,51.5527,51.5527,51.5428,51.5527,28879.0
2024-04-22 15:25:00,51.93,51.93,51.92,51.93,11286.0,51.5527,51.5527,51.5428,51.5527,11286.0
2024-04-22 15:30:00,51.93,51.93,51.92,51.93,38441.0,51.5527,51.5527,51.5428,51.5527,38441.0
2024-04-22 15:35:00,51.93,51.93,51.89,51.9,72671.0,51.5527,51.5527,51.513,51.5229,72671.0
2024-04-22 15:40:00,51.9,51.93,51.89,51.93,33435.0,51.5229,51.5527,51.513,51.5527,33435.0
2024-04-22 15:45:00,51.93,51.96,51.92,51.95,30029.0,51.5527,51.5825,51.5428,51.5726,30029.0
2024-04-22 15:50:00,51.95,51.95,51.9,51.9,59511.0,51.5726,51.5726,51.5229,51.5229,59511.0
2024-04-22 15:55:00,51.91,51.92,51.88,51.9,184139.0,51.5329,51.5428,51.5031,51.5229,184139.0
2024-04-23 09:30:00,51.89,51.89,51.77,51.81,88965.0,51.513,51.513,51.3939,51.4336,88965.0
2024-04-23 09:35:00,51.8,51.81,51.77,51.8,20406.0,51.4237,51.4336,51.3939,51.4237,20406.0
2024-04-23 09:40:00,51.81,51.83,51.8,51.82,13003.0,51.4336,51.4534,51.4237,51.4435,13003.0
2024-04-23 09:45:00,51.83,51.89,51.82,51.86,47589.0,51.4534,51.513,51.4435,51.4832,47589.0
2024-04-23 09:50:00,51.86,51.91,51.84,51.9,58539.0,51.4832,51.5329,51.4634,51.5229,58539.0
2024-04-23 09:55:00,51.91,51.91,51.89,51.89,30750.0,51.5329,51.5329,51.513,51.513,30750.0
2024-04-23 10:00:00,51.9,51.9,51.84,51.86,42690.0,51.5229,51.5229,51.4634,51.4832,42690.0
2024-04-23 10:05:00,51.85,51.87,51.84,51.85,22985.0,51.4733,51.4931,51.4634,51.4733,22985.0
2024-04-23 10:10:00,51.84,51.87,51.84,51.86,16387.0,51.4634,51.4931,51.4634,51.4832,16387.0
2024-04-23 10:15:00,51.85,51.89,51.85,51.89,22522.0,51.4733,51.513,51.4733,51.513,22522.0
2024-04-23 10:20:00,51.89,51.9,51.87,51.88,19450.0,51.513,51.5229,51.4931,51.5031,19450.0
2024-04-23 10:25:00,51.87,51.9,51.87,51.9,17163.0,51.4931,51.5229,51.4931,51.5229,17163.0
2024-04-23 10:30:00,51.9,51.94,51.89,51.93,31611.0,51.5229,51.5626,51.513,51.5527,31611.0
2024-04-23 10:35:00,51.94,51.94,51.92,51.93,44590.0,51.5626,51.5626,51.5428,51.5527,44590.0
2024-04-23 10:40:00,51.93,51.94,51.92,51.94,19539.0,51.5527,51.5626,51.5428,51.5626,19539.0
2024-04-23 10:45:00,51.94,51.94,51.91,51.92,32949.0,51.5626,51.5626,51.5329,51.5428,32949.0
2024-04-23 10:50:00,51.92,51.93,51.91,51.92,27650.0,51.5428,51.5527,51.5329,51.5428,27650.0
2024-04-23 10:55:00,51.92,51.95,51.92,51.93,20735.0,51.5428,51.5726,51.5428,51.5527,20735.0
2024-04-23 11:00:00,51.93,51.94,51.9,51.92,61621.0,51.5527,51.5626,51.5229,51.5428,61621.0
2024-04-23 11:05:00,51.92,51.94,51.92,51.94,13309.0,51.5428,51.5626,51.5428,51.5626,13309.0
2024-04-23 11:10:00,51.94,51.97,51.93,51.96,30551.0,51.5626,51.5924,51.5527,51.5825,30551.0
2024-04-23 11:15:00,51.96,51.97,51.96,51.97,7984.0,51.5825,51.5924,51.5825,51.5924,7984.0
2024-04-23 11:20:00,51.97,51.99,51.96,51.98,41323.0,51.5924,51.6123,51.5825,51.6023,41323.0
2024-04-23 11:25:00,51.98,51.99,51.97,51.98,13926.0,51.6023,51.6123,51.5924,51.6023,13926.0
2024-04-23 11:30:00,51.98,51.98,51.94,51.98,73219.0,51.6023,51.6023,51.5626,51.6023,73219.0
2024-04-23 11:35:00,51.97,51.98,51.96,51.98,21853.0,51.5924,51.6023,51.5825,51.6023,21853.0
2024-04-23 11:40:00,51.98,51.98,51.96,51.98,42777.0,51.6023,51.6023,51.5825,51.6023,42777.0
2024-04-23 11:45:00,51.98,51.98,51.96,51.96,21588.0,51.6023,51.6023,51.5825,51.5825,21588.0
2024-04-23 11:50:00,51.97,51.98,51.96,51.98,23462.0,51.5924,51.6023,51.5825,51.6023,23462.0
2024-04-23 11:55:00,51.97,51.98,51.95,51.96,13436.0,51.5924,51.6023,51.5726,51.5825,13436.0
2024-04-23 12:00:00,51.97,51.98,51.96,51.98,20042.0,51.5924,51.6023,51.5825,51.6023,20042.0
2024-04-23 12:05:00,51.98,51.99,51.97,51.98,20171.0,51.6023,51.6123,51.5924,51.6023,20171.0
2024-04-23 12:10:00,51.97,51.98,51.97,51.98,24076.0,51.5924,51.6023,51.5924,51.6023,24076.0
2024-04-23 12:15:00,51.98,52.0,51.97,51.98,25046.0,51.6023,51.6222,51.5924,51.6023,25046.0
2024-04-23 12:20:00,51.98,51.99,51.98,51.99,5384.0,51.6023,51.6123,51.6023,51.6123,5384.0
2024-04-23 12:25:00,51.99,52.0,51.98,52.0,20317.0,51.6123,51.6222,51.6023,51.6222,20317.0
2024-04-23 12:30:00,52.0,52.0,51.99,52.0,2931.0,51.6222,51.6222,51.6123,51.6222,2931.0
2024-04-23 12:35:00,52.0,52.0,51.99,52.0,2832.0,51.6222,51.6222,51.6123,51.6222,2832.0
2024-04-23 12:40:00,52.0,52.0,51.99,52.0,12990.0,51.6222,51.6222,51.6123,51.6222,12990.0
2024-04-23 12:45:00,52.0,52.0,51.99,52.0,11637.0,51.6222,51.6222,51.6123,51.6222,11637.0
2024-04-23 12:50:00,52.0,52.0,51.99,52.0,9125.0,51.6222,51.6222,51.6123,51.6222,9125.0
2024-04-23 12:55:00,52.0,52.0,51.99,52.0,20264.0,51.6222,51.6222,51.6123,51.6222,20264.0
2024-04-23 13:00:00,52.0,52.02,51.99,52.01,69611.0,51.6222,51.6421,51.6123,51.6321,69611.0
2024-04-23 13:05:00,52.02,52.02,52.01,52.02,9219.0,51.6421,51.6421,51.6321,51.6421,9219.0
2024-04-23 13:10:00,52.02,52.02,51.98,52.0,27917.0,51.6421,51.6421,51.6023,51.6222,27917.0
2024-04-23 13:15:00,51.99,52.0,51.98,51.99,18808.0,51.6123,51.6222,51.6023,51.6123,18808.0
2024-04-23 13:20:00,52.0,52.02,51.99,52.0,13400.0,51.6222,51.6421,51.6123,51.6222,13400.0
2024-04-23 13:25:00,52.01,52.01,52.0,52.01,6901.0,51.6321,51.6321,51.6222,51.6321,6901.0
2024-04-23 13:30:00,52.01,52.01,51.99,52.0,14873.0,51.6321,51.6321,51.6123,51.6222,14873.0
2024-04-23 13:35:00,51.99,52.01,51.99,52.0,7893.0,51.6123,51.6321,51.6123,51.6222,7893.0
2024-04-23 13:40:00,52.01,52.03,52.0,52.02,23523.0,51.6321,51.652,51.6222,51.6421,23523.0
2024-04-23 13:45:00,52.02,52.02,52.01,52.01,7211.0,51.6421,51.6421,51.6321,51.6321,7211.0
2024-04-23 13:50:00,52.01,52.02,52.0,52.0,18722.0,51.6321,51.6421,51.6222,51.6222,18722.0
2024-04-23 13:55:00,52.01,52.01,52.0,52.01,4391.0,51.6321,51.6321,51.6222,51.6321,4391.0
2024-04-23 14:00:00,52.01,52.01,52.0,52.01,5818.0,51.6321,51.6321,51.6222,51.6321,5818.0
2024-04-23 14:05:00,52.01,52.01,51.99,52.0,21827.0,51.6321,51.6321,51.6123,51.6222,21827.0
2024-04-23 14:10:00,52.0,52.0,51.99,52.0,12437.0,51.6222,51.6222,51.6123,51.6222,12437.0
2024-04-23 14:15:00,52.0,52.0,51.99,52.0,9601.0,51.6222,51.6222,51.6123,51.6222,9601.0
2024-04-23 14:20:00,52.0,52.01,51.99,52.01,34848.0,51.6222,51.6321,51.6123,51.6321,34848.0
2024-04-23 14:25:00,52.01,52.02,52.01,52.02,49186.0,51.6321,51.6421,51.6321,51.6421,49186.0
2024-04-23 14:30:00,52.02,52.02,52.0,52.02,41096.0,51.6421,51.6421,51.6222,51.6421,41096.0
2024-04-23 14:35:00,52.02,52.03,52.01,52.02,18005.0,51.6421,51.652,51.6321,51.6421,18005.0
2024-04-23 14:40:00,52.02,52.03,52.01,52.02,11700.0,51.6421,51.652,51.6321,51.6421,11700.0
2024-04-23 14:45:00,52.03,52.03,52.01,52.01,22894.0,51.652,51.652,51.6321,51.6321,22894.0
2024-04-23 14:50:00,52.01,52.03,51.99,52.0,970828.0,51.6321,51.652,51.6123,51.6222,970828.0
2024-04-23 14:55:00,52.01,52.03,52.0,52.03,45845.0,51.6321,51.652,51.6222,51.652,45845.0
2024-04-23 15:00:00,52.03,52.03,52.01,52.02,34033.0,51.652,51.652,51.6321,51.6421,34033.0
2024-04-23 15:05:00,52.01,52.02,52.01,52.02,25405.0,51.6321,51.6421,51.6321,51.6421,25405.0
2024-04-23 15:10:00,52.02,52.04,52.01,52.03,99032.0,51.6421,51.6619,51.6321,51.652,99032.0
2024-04-23 15:15:00,52.03,52.03,52.01,52.02,43939.0,51.652,51.652,51.6321,51.6421,43939.0
2024-04-23 15:20:00,52.02,52.04,52.01,52.04,47711.0,51.6421,51.6619,51.6321,51.6619,47711.0
2024-04-23 15:25:00,52.04,52.05,52.03,52.04,61930.0,51.6619,51.6718,51.652,51.6619,61930.0
2024-04-23 15:30:00,52.04,52.05,52.01,52.02,70182.0,51.6619,51.6718,51.6321,51.6421,70182.0
2024-04-23 15:35:00,52.01,52.04,52.01,52.04,101098.0,51.6321,51.6619,51.6321,51.6619,101098.0
2024-04-23 15:40:00,52.03,52.04,52.02,52.03,137915.0,51.652,51.6619,51.6421,51.652,137915.0
2024-04-23 15:45:00,52.03,52.04,52.02,52.04,124782.0,51.652,51.6619,51.6421,51.6619,124782.0
2024-04-23 15:50:00,52.05,52.05,52.03,52.04,79538.0,51.6718,51.6718,51.652,51.6619,79538.0
2024-04-23 15:55:00,52.04,52.04,52.0,52.01,204689.0,51.6619,51.6619,51.6222,51.6321,204689.0
2024-04-24 09:30:00,52.01,52.01,51.9,51.95,121536.0,51.6321,51.6321,51.5229,51.5726,121536.0
2024-04-24 09:35:00,51.96,51.97,51.95,51.96,30390.0,51.5825,51.5924,51.5726,51.5825,30390.0
2024-04-24 09:40:00,51.97,51.98,51.95,51.98,22714.0,51.5924,51.6023,51.5726,51.6023,22714.0
2024-04-24 09:45:00,51.98,51.98,51.94,51.96,40390.0,51.6023,51.6023,51.5626,51.5825,40390.0
2024-04-24 09:50:00,51.96,51.97,51.96,51.97,31152.0,51.5825,51.5924,51.5825,51.5924,31152.0
2024-04-24 09:55:00,51.97,51.98,51.95,51.96,194360.0,51.5924,51.6023,51.5726,51.5825,194360.0
2024-04-24 10:00:00,51.96,51.96,51.93,51.94,38746.0,51.5825,51.5825,51.5527,51.5626,38746.0
2024-04-24 10:05:00,51.93,51.98,51.93,51.98,25898.0,51.5527,51.6023,51.5527,51.6023,25898.0
2024-04-24 10:10:00,51.98,51.98,51.95,51.96,31677.0,51.6023,51.6023,51.5726,51.5825,31677.0
2024-04-24 10:15:00,51.95,51.97,51.94,51.96,105476.0,51.5726,51.5924,51.5626,51.5825,105476.0
2024-04-24 10:20:00,51.96,51.98,51.96,51.97,66436.0,51.5825,51.6023,51.5825,51.5924,66436.0
2024-04-24 10:25:00,51.97,51.98,51.96,51.97,87773.0,51.5924,51.6023,51.5825,51.5924,87773.0
2024-04-24 10:30:00,51.97,51.99,51.95,51.96,106609.0,51.5924,51.6123,51.5726,51.5825,106609.0
2024-04-24 10:35:00,51.96,51.98,51.94,51.95,85929.0,51.5825,51.6023,51.5626,51.5726,85929.0
2024-04-24 10:40:00,51.94,51.95,51.92,51.93,44909.0,51.5626,51.5726,51.5428,51.5527,44909.0
2024-04-24 10:45:00,51.92,51.94,51.91,51.92,58026.0,51.5428,51.5626,51.5329,51.5428,58026.0
2024-04-24 10:50:00,51.92,51.93,51.91,51.92,35773.0,51.5428,51.5527,51.5329,51.5428,35773.0
2024-04-24 10:55:00,51.91,51.93,51.91,51.93,38322.0,51.5329,51.5527,51.5329,51.5527,38322.0
2024-04-24 11:00:00,51.93,51.94,51.91,51.91,55908.0,51.5527,51.5626,51.5329,51.5329,55908.0
2024-04-24 11:05:00,51.91,51.94,51.91,51.93,88234.0,51.5329,51.5626,51.5329,51.5527,88234.0
2024-04-24 11:10:00,51.93,51.95,51.93,51.93,141666.0,51.5527,51.5726,51.5527,51.5527,141666.0
2024-04-24 11:15:00,51.93,51.93,51.92,51.93,19198.0,51.5527,51.5527,51.5428,51.5527,19198.0
2024-04-24 11:20:00,51.92,51.93,51.89,51.89,26670.0,51.5428,51.5527,51.513,51.513,26670.0
2024-04-24 11:25:00,51.9,51.92,51.89,51.91,21002.0,51.5229,51.5428,51.513,51.5329,21002.0
2024-04-24 11:30:00,51.91,51.94,51.91,51.93,28736.0,51.5329,51.5626,51.5329,51.5527,28736.0
2024-04-24 11:35:00,51.94,51.94,51.92,51.93,36083.0,51.5626,51.5626,51.5428,51.5527,36083.0
2024-04-24 11:40:00,51.93,51.94,51.9,51.91,35010.0,51.5527,51.5626,51.5229,51.5329,35010.0
2024-04-24 11:45:00,51.9,51.93,51.9,51.91,105589.0,51.5229,51.5527,51.5229,51.5329,105589.0
2024-04-24 11:50:00,51.91,51.91,51.9,51.91,21427.0,51.5329,51.5329,51.5229,51.5329,21427.0
2024-04-24 11:55:00,51.91,51.91,51.89,51.91,45680.0,51.5329,51.5329,51.513,51.5329,45680.0
2024-04-24 12:00:00,51.91,51.92,51.9,51.92,71260.0,51.5329,51.5428,51.5229,51.5428,71260.0
2024-04-24 12:05:00,51.92,51.92,51.91,51.91,10922.0,51.5428,51.5428,51.5329,51.5329,10922.0
2024-04-24 12:10:00,51.91,51.92,51.9,51.9,57058.0,51.5329,51.5428,51.5229,51.5229,57058.0
2024-04-24 12:15:00,51.9,51.91,51.9,51.91,27103.0,51.5229,51.5329,51.5229,51.5329,27103.0
2024-04-24 12:20:00,51.91,51.93,51.91,51.93,33560.0,51.5329,51.5527,51.5329,51.5527,33560.0
2024-04-24 12:25:00,51.93,51.94,51.92,51.93,39886.0,51.5527,51.5626,51.5428,51.5527,39886.0
2024-04-24 12:30:00,51.94,51.94,51.9,51.9,75278.0,51.5626,51.5626,51.5229,51.5229,75278.0
2024-04-24 12:35:00,51.9,51.93,51.9,51.93,19200.0,51.5229,51.5527,51.5229,51.5527,19200.0
2024-04-24 12:40:00,51.92,51.93,51.92,51.93,11129.0,51.5428,51.5527,51.5428,51.5527,11129.0
2024-04-24 12:45:00,51.93,51.93,51.92,51.93,11443.0,51.5527,51.5527,51.5428,51.5527,11443.0
2024-04-24 12:50:00,51.92,51.93,51.92,51.93,34033.0,51.5428,51.5527,51.5428,51.5527,34033.0
2024-04-24 12:55:00,51.93,51.94,51.92,51.93,30045.0,51.5527,51.5626,51.5428,51.5527,30045.0
2024-04-24 13:00:00,51.94,51.95,51.93,51.95,19370.0,51.5626,51.5726,51.5527,51.5726,19370.0
2024-04-24 13:05:00,51.95,51.96,51.94,51.95,23652.0,51.5726,51.5825,51.5626,51.5726,23652.0
2024-04-24 13:10:00,51.95,51.96,51.95,51.96,15062.0,51.5726,51.5825,51.5726,51.5825,15062.0
2024-04-24 13:15:00,51.95,51.95,51.94,51.95,30380.0,51.5726,51.5726,51.5626,51.5726,30380.0
2024-04-24 13:20:00,51.95,51.98,51.94,51.98,30890.0,51.5726,51.6023,51.5626,51.6023,30890.0
2024-04-24 13:25:00,51.98,51.98,51.95,51.97,31497.0,51.6023,51.6023,51.5726,51.5924,31497.0
2024-04-24 13:30:00,51.97,51.98,51.96,51.97,17270.0,51.5924,51.6023,51.5825,51.5924,17270.0
2024-04-24 13:35:00,51.97,51.99,51.96,51.98,18905.0,51.5924,51.6123,51.5825,51.6023,18905.0
2024-04-24 13:40:00,51.98,51.99,51.98,51.99,6607.0,51.6023,51.6123,51.6023,51.6123,6607.0
2024-04-24 13:45:00,51.99,52.0,51.98,52.0,19675.0,51.6123,51.6222,51.6023,51.6222,19675.0
2024-04-24 13:50:00,52.0,52.0,51.99,52.0,13134.0,51.6222,51.6222,51.6123,51.6222,13134.0
2024-04-24 13:55:00,52.0,52.01,52.0,52.01,22817.0,51.6222,51.6321,51.6222,51.6321,22817.0
2024-04-24 14:00:00,52.01,52.01,51.99,52.0,24553.0,51.6321,51.6321,51.6123,51.6222,24553.0
2024-04-24 14:05:00,51.99,52.0,51.97,51.98,63130.0,51.6123,51.6222,51.5924,51.6023,63130.0
2024-04-24 14:10:00,51.98,51.99,51.96,51.97,40716.0,51.6023,51.6123,51.5825,51.5924,40716.0
2024-04-24 14:15:00,51.97,51.98,51.96,51.97,22473.0,51.5924,51.6023,51.5825,51.5924,22473.0
2024-04-24 14:20:00,51.98,51.99,51.97,51.98,33888.0,51.6023,51.6123,51.5924,51.6023,33888.0
2024-04-24 14:25:00,51.98,51.99,51.98,51.98,25806.0,51.6023,51.6123,51.6023,51.6023,25806.0
2024-04-24 14:30:00,51.98,51.99,51.95,51.96,72176.0,51.6023,51.6123,51.5726,51.5825,72176.0
2024-04-24 14:35:00,51.96,51.98,51.95,51.98,17915.0,51.5825,51.6023,51.5726,51.6023,17915.0
2024-04-24 14:40:00,51.98,51.98,51.97,51.97,16413.0,51.6023,51.6023,51.5924,51.5924,16413.0
2024-04-24 14:45:00,51.98,51.98,51.97,51.98,18605.0,51.6023,51.6023,51.5924,51.6023,18605.0
2024-04-24 14:50:00,51.98,51.98,51.96,51.97,34269.0,51.6023,51.6023,51.5825,51.5924,34269.0
2024-04-24 14:55:00,51.97,51.97,51.96,51.97,12538.0,51.5924,51.5924,51.5825,51.5924,12538.0
2024-04-24 15:00:00,51.97,51.97,51.96,51.96,62120.0,51.5924,51.5924,51.5825,51.5825,62120.0
2024-04-24 15:05:00,51.96,51.98,51.95,51.98,49682.0,51.5825,51.6023,51.5726,51.6023,49682.0
2024-04-24 15:10:00,51.98,52.0,51.98,52.0,23362.0,51.6023,51.6222,51.6023,51.6222,23362.0
2024-04-24 15:15:00,52.0,52.0,51.99,52.0,14708.0,51.6222,51.6222,51.6123,51.6222,14708.0
2024-04-24 15:20:00,52.0,52.01,51.99,52.01,45395.0,51.6222,51.6321,51.6123,51.6321,45395.0
2024-04-24 15:25:00,52.01,52.02,52.0,52.01,31093.0,51.6321,51.6421,51.6222,51.6321,31093.0
2024-04-24 15:30:00,52.01,52.02,52.01,52.02,19346.0,51.6321,51.6421,51.6321,51.6421,19346.0
2024-04-24 15:35:00,52.02,52.02,52.0,52.0,40230.0,51.6421,51.6421,51.6222,51.6222,40230.0
2024-04-24 15:40:00,52.01,52.02,52.0,52.02,45004.0,51.6321,51.6421,51.6222,51.6421,45004.0
2024-04-24 15:45:00,52.02,52.02,52.0,52.02,64322.0,51.6421,51.6421,51.6222,51.6421,64322.0
2024-04-24 15:50:00,52.02,52.02,52.0,52.01,37086.0,51.6421,51.6421,51.6222,51.6321,37086.0
2024-04-24 15:55:00,52.01,52.02,52.0,52.0,86822.0,51.6321,51.6421,51.6222,51.6222,86822.0
2024-04-25 09:30:00,52.12,52.12,51.98,51.98,415110.0,51.7413,51.7413,51.6023,51.6023,415110.0
2024-04-25 09:35:00,51.98,52.01,51.97,52.0,258106.0,51.6023,51.6321,51.5924,51.6222,258106.0
2024-04-25 09:40:00,52.0,52.05,51.98,52.03,92475.0,51.6222,51.6718,51.6023,51.652,92475.0
2024-04-25 09:45:00,52.04,52.04,51.96,51.97,476204.0,51.6619,51.6619,51.5825,51.5924,476204.0
2024-04-25 09:50:00,51.97,52.0,51.95,51.97,86909.0,51.5924,51.6222,51.5726,51.5924,86909.0
2024-04-25 09:55:00,51.97,51.99,51.94,51.98,48249.0,51.5924,51.6123,51.5626,51.6023,48249.0
2024-04-25 10:00:00,51.97,51.97,51.92,51.94,57343.0,51.5924,51.5924,51.5428,51.5626,57343.0
2024-04-25 10:05:00,51.95,51.98,51.94,51.98,37087.0,51.5726,51.6023,51.5626,51.6023,37087.0
2024-04-25 10:10:00,51.97,52.02,51.97,52.02,47183.0,51.5924,51.6421,51.5924,51.6421,47183.0
2024-04-25 10:15:00,52.02,52.07,52.01,52.06,34943.0,51.6421,51.6917,51.6321,51.6818,34943.0
2024-04-25 10:20:00,52.06,52.09,52.06,52.09,37270.0,51.6818,51.7115,51.6818,51.7115,37270.0
2024-04-25 10:25:00,52.08,52.09,52.07,52.08,27554.0,51.7016,51.7115,51.6917,51.7016,27554.0
2024-04-25 10:30:00,52.08,52.1,52.06,52.06,68735.0,51.7016,51.7215,51.6818,51.6818,68735.0
2024-04-25 10:35:00,52.07,52.1,52.06,52.09,65634.0,51.6917,51.7215,51.6818,51.7115,65634.0
2024-04-25 10:40:00,52.08,52.08,52.04,52.07,23713.0,51.7016,51.7016,51.6619,51.6917,23713.0
2024-04-25 10:45:00,52.07,52.08,52.06,52.06,27427.0,51.6917,51.7016,51.6818,51.6818,27427.0
2024-04-25 10:50:00,52.07,52.08,52.04,52.05,44298.0,51.6917,51.7016,51.6619,51.6718,44298.0
2024-04-25 10:55:00,52.05,52.06,52.04,52.05,17904.0,51.6718,51.6818,51.6619,51.6718,17904.0
2024-04-25 11:00:00,52.05,52.07,52.04,52.05,29793.0,51.6718,51.6917,51.6619,51.6718,29793.0
2024-04-25 11:05:00,52.05,52.07,52.04,52.06,36594.0,51.6718,51.6917,51.6619,51.6818,36594.0
2024-04-25 11:10:00,52.07,52.08,52.06,52.08,21091.0,51.6917,51.7016,51.6818,51.7016,21091.0
2024-04-25 11:15:00,52.08,52.08,52.06,52.08,41778.0,51.7016,51.7016,51.6818,51.7016,41778.0
2024-04-25 11:20:00,52.08,52.1,52.07,52.09,28344.0,51.7016,51.7215,51.6917,51.7115,28344.0
2024-04-25 11:25:00,52.09,52.12,52.09,52.11,67935.0,51.7115,51.7413,51.7115,51.7314,67935.0
2024-04-25 11:30:00,52.11,52.12,52.08,52.1,46925.0,51.7314,51.7413,51.7016,51.7215,46925.0
2024-04-25 11:35:00,52.1,52.12,52.1,52.12,11959.0,51.7215,51.7413,51.7215,51.7413,11959.0
2024-04-25 11:40:00,52.12,52.13,52.11,52.12,47179.0,51.7413,51.7513,51.7314,51.7413,47179.0
2024-04-25 11:45:00,52.11,52.12,52.09,52.1,53570.0,51.7314,51.7413,51.7115,51.7215,53570.0
2024-04-25 11:50:00,52.1,52.12,52.09,52.11,18914.0,51.7215,51.7413,51.7115,51.7314,18914.0
2024-04-25 11:55:00,52.12,52.14,52.11,52.13,13689.0,51.7413,51.7612,51.7314,51.7513,13689.0
2024-04-25 12:00:00,52.13,52.14,52.12,52.13,40669.0,51.7513,51.7612,51.7413,51.7513,40669.0
2024-04-25 12:05:00,52.12,52.16,52.12,52.15,45066.0,51.7413,51.781,51.7413,51.7711,45066.0
2024-04-25 12:10:00,52.15,52.15,52.12,52.13,44229.0,51.7711,51.7711,51.7413,51.7513,44229.0
2024-04-25 12:15:00,52.13,52.16,52.13,52.15,14015.0,51.7513,51.781,51.7513,51.7711,14015.0
2024-04-25 12:20:00,52.15,52.17,52.14,52.16,40186.0,51.7711,51.791,51.7612,51.781,40186.0
2024-04-25 12:25:00,52.16,52.18,52.16,52.18,15604.0,51.781,51.8009,51.781,51.8009,15604.0
2024-04-25 12:30:00,52.18,52.18,52.14,52.15,57614.0,51.8009,51.8009,51.7612,51.7711,57614.0
2024-04-25 12:35:00,52.16,52.17,52.14,52.16,19310.0,51.781,51.791,51.7612,51.781,19310.0
2024-04-25 12:40:00,52.15,52.18,52.15,52.17,30460.0,51.7711,51.8009,51.7711,51.791,30460.0
2024-04-25 12:45:00,52.17,52.18,52.16,52.17,14942.0,51.791,51.8009,51.781,51.791,14942.0
2024-04-25 12:50:00,52.18,52.19,52.17,52.18,22009.0,51.8009,51.8108,51.791,51.8009,22009.0
2024-04-25 12:55:00,52.19,52.2,52.18,52.19,71257.0,51.8108,51.8207,51.8009,51.8108,71257.0
2024-04-25 13:00:00,52.19,52.2,52.18,52.2,40278.0,51.8108,51.8207,51.8009,51.8207,40278.0
2024-04-25 13:05:00,52.19,52.2,52.19,52.2,34025.0,51.8108,51.8207,51.8108,51.8207,34025.0
2024-04-25 13:10:00,52.2,52.21,52.18,52.2,60901.0,51.8207,51.8307,51.8009,51.8207,60901.0
2024-04-25 13:15:00,52.19,52.2,52.18,52.18,6379.0,51.8108,51.8207,51.8009,51.8009,6379.0
2024-04-25 13:20:00,52.18,52.2,52.17,52.18,33122.0,51.8009,51.8207,51.791,51.8009,33122.0
2024-04-25 13:25:00,52.19,52.21,52.18,52.21,36399.0,51.8108,51.8307,51.8009,51.8307,36399.0
2024-04-25 13:30:00,52.21,52.22,52.2,52.2,30812.0,51.8307,51.8406,51.8207,51.8207,30812.0
2024-04-25 13:35:00,52.21,52.23,52.2,52.23,22369.0,51.8307,51.8505,51.8207,51.8505,22369.0
2024-04-25 13:40:00,52.23,52.23,52.22,52.23,28086.0,51.8505,51.8505,51.8406,51.8505,28086.0
2024-04-25 13:45:00,52.23,52.24,52.22,52.23,21921.0,51.8505,51.8605,51.8406,51.8505,21921.0
2024-04-25 13:50:00,52.23,52.25,52.23,52.25,11026.0,51.8505,51.8704,51.8505,51.8704,11026.0
2024-04-25 13:55:00,52.25,52.25,52.23,52.24,18699.0,51.8704,51.8704,51.8505,51.8605,18699.0
2024-04-25 14:00:00,52.23,52.24,52.23,52.24,13201.0,51.8505,51.8605,51.8505,51.8605,13201.0
2024-04-25 14:05:00,52.24,52.25,52.23,52.25,20190.0,51.8605,51.8704,51.8505,51.8704,20190.0
2024-04-25 14:10:00,52.24,52.25,52.23,52.24,31251.0,51.8605,51.8704,51.8505,51.8605,31251.0
2024-04-25 14:15:00,52.24,52.25,52.22,52.23,27861.0,51.8605,51.8704,51.8406,51.8505,27861.0
2024-04-25 14:20:00,52.23,52.24,52.22,52.22,19240.0,51.8505,51.8605,51.8406,51.8406,19240.0
2024-04-25 14:25:00,52.22,52.23,52.19,52.19,43940.0,51.8406,51.8505,51.8108,51.8108,43940.0
2024-04-25 14:30:00,52.18,52.22,52.18,52.2,37956.0,51.8009,51.8406,51.8009,51.8207,37956.0
2024-04-25 14:35:00,52.2,52.2,52.18,52.2,9458.0,51.8207,51.8207,51.8009,51.8207,9458.0
2024-04-25 14:40:00,52.2,52.21,52.18,52.2,21507.0,51.8207,51.8307,51.8009,51.8207,21507.0
2024-04-25 14:45:00,52.19,52.21,52.19,52.2,23752.0,51.8108,51.8307,51.8108,51.8207,23752.0
2024-04-25 14:50:00,52.2,52.21,52.2,52.21,8747.0,51.8207,51.8307,51.8207,51.8307,8747.0
2024-04-25 14:55:00,52.21,52.24,52.2,52.23,52642.0,51.8307,51.8605,51.8207,51.8505,52642.0
2024-04-25 15:00:00,52.24,52.26,52.23,52.25,54232.0,51.8605,51.8803,51.8505,51.8704,54232.0
2024-04-25 15:05:00,52.25,52.25,52.24,52.24,13257.0,51.8704,51.8704,51.8605,51.8605,13257.0
2024-04-25 15:10:00,52.24,52.25,52.24,52.25,5502.0,51.8605,51.8704,51.8605,51.8704,5502.0
2024-04-25 15:15:00,52.24,52.27,52.24,52.26,58066.0,51.8605,51.8902,51.8605,51.8803,58066.0
2024-04-25 15:20:00,52.26,52.28,52.26,52.27,21291.0,51.8803,51.9002,51.8803,51.8902,21291.0
2024-04-25 15:25:00,52.27,52.28,52.26,52.28,20884.0,51.8902,51.9002,51.8803,51.9002,20884.0
2024-04-25 15:30:00,52.28,52.29,52.27,52.29,59930.0,51.9002,51.9101,51.8902,51.9101,59930.0
2024-04-25 15:35:00,52.29,52.29,52.28,52.29,23974.0,51.9101,51.9101,51.9002,51.9101,23974.0
2024-04-25 15:40:00,52.29,52.29,52.27,52.29,55259.0,51.9101,51.9101,51.8902,51.9101,55259.0
2024-04-25 15:45:00,52.29,52.3,52.28,52.3,73430.0,51.9101,51.92,51.9002,51.92,73430.0
2024-04-25 15:50:00,52.29,52.3,52.29,52.3,53332.0,51.9101,51.92,51.9101,51.92,53332.0
2024-04-25 15:55:00,52.3,52.31,52.29,52.3,269783.0,51.92,51.9299,51.9101,51.92,269783.0
2024-04-26 09:30:00,52.25,52.31,52.22,52.28,286619.0,51.8704,51.9299,51.8406,51.9002,286619.0
2024-04-26 09:35:00,52.28,52.31,52.26,52.3,34135.0,51.9002,51.9299,51.8803,51.92,34135.0
2024-04-26 09:40:00,52.3,52.3,52.25,52.27,286267.0,51.92,51.92,51.8704,51.8902,286267.0
2024-04-26 09:45:00,52.28,52.29,52.25,52.29,63087.0,51.9002,51.9101,51.8704,51.9101,63087.0
2024-04-26 09:50:00,52.29,52.31,52.28,52.3,45605.0,51.9101,51.9299,51.9002,51.92,45605.0
2024-04-26 09:55:00,52.29,52.3,52.28,52.29,32366.0,51.9101,51.92,51.9002,51.9101,32366.0
2024-04-26 10:00:00,52.3,52.31,52.28,52.3,50255.0,51.92,51.9299,51.9002,51.92,50255.0
2024-04-26 10:05:00,52.3,52.31,52.28,52.29,158292.0,51.92,51.9299,51.9002,51.9101,158292.0
2024-04-26 10:10:00,52.28,52.3,52.27,52.29,43029.0,51.9002,51.92,51.8902,51.9101,43029.0
2024-04-26 10:15:00,52.29,52.3,52.28,52.29,18546.0,51.9101,51.92,51.9002,51.9101,18546.0
2024-04-26 10:20:00,52.29,52.29,52.28,52.29,3555.0,51.9101,51.9101,51.9002,51.9101,3555.0
2024-04-26 10:25:00,52.29,52.29,52.26,52.27,21193.0,51.9101,51.9101,51.8803,51.8902,21193.0
2024-04-26 10:30:00,52.27,52.27,52.24,52.25,27266.0,51.8902,51.8902,51.8605,51.8704,27266.0
2024-04-26 10:35:00,52.25,52.26,52.24,52.25,17620.0,51.8704,51.8803,51.8605,51.8704,17620.0
2024-04-26 10:40:00,52.25,52.25,52.23,52.23,8910.0,51.8704,51.8704,51.8505,51.8505,8910.0
2024-04-26 10:45:00,52.23,52.26,52.22,52.25,20517.0,51.8505,51.8803,51.8406,51.8704,20517.0
2024-04-26 10:50:00,52.24,52.25,52.22,52.24,15438.0,51.8605,51.8704,51.8406,51.8605,15438.0
2024-04-26 10:55:00,52.23,52.24,52.22,52.23,8550.0,51.8505,51.8605,51.8406,51.8505,8550.0
2024-04-26 11:00:00,52.23,52.25,52.22,52.24,5054.0,51.8505,51.8704,51.8406,51.8605,5054.0
2024-04-26 11:05:00,52.24,52.25,52.21,52.22,9442.0,51.8605,51.8704,51.8307,51.8406,9442.0
2024-04-26 11:10:00,52.21,52.21,52.18,52.21,22914.0,51.8307,51.8307,51.8009,51.8307,22914.0
2024-04-26 11:15:00,52.21,52.22,52.2,52.22,11933.0,51.8307,51.8406,51.8207,51.8406,11933.0
2024-04-26 11:20:00,52.22,52.22,52.19,52.2,24375.0,51.8406,51.8406,51.8108,51.8207,24375.0
2024-04-26 11:25:00,52.19,52.21,52.18,52.21,9728.0,51.8108,51.8307,51.8009,51.8307,9728.0
2024-04-26 11:30:00,52.21,52.21,52.19,52.21,9595.0,51.8307,51.8307,51.8108,51.8307,9595.0
2024-04-26 11:35:00,52.21,52.22,52.2,52.22,3139.0,51.8307,51.8406,51.8207,51.8406,3139.0
2024-04-26 11:40:00,52.22,52.24,52.21,52.24,2360.0,51.8406,51.8605,51.8307,51.8605,2360.0
2024-04-26 11:45:00,52.23,52.25,52.23,52.23,26925.0,51.8505,51.8704,51.8505,51.8505,26925.0
2024-04-26 11:50:00,52.23,52.24,52.21,52.23,15348.0,51.8505,51.8605,51.8307,51.8505,15348.0
2024-04-26 11:55:00,52.24,52.25,52.23,52.25,8669.0,51.8605,51.8704,51.8505,51.8704,8669.0
2024-04-26 12:00:00,52.24,52.25,52.22,52.25,24409.0,51.8605,51.8704,51.8406,51.8704,24409.0
2024-04-26 12:05:00,52.24,52.25,52.23,52.25,3718.0,51.8605,51.8704,51.8505,51.8704,3718.0
2024-04-26 12:10:00,52.25,52.26,52.24,52.25,31073.0,51.8704,51.8803,51.8605,51.8704,31073.0
2024-04-26 12:15:00,52.25,52.25,52.24,52.25,3774.0,51.8704,51.8704,51.8605,51.8704,3774.0
2024-04-26 12:20:00,52.25,52.25,52.24,52.25,2675.0,51.8704,51.8704,51.8605,51.8704,2675.0
2024-04-26 12:25:00,52.25,52.25,52.24,52.24,829.0,51.8704,51.8704,51.8605,51.8605,829.0
2024-04-26 12:30:00,52.25,52.27,52.24,52.26,39567.0,51.8704,51.8902,51.8605,51.8803,39567.0
2024-04-26 12:35:00,52.26,52.26,52.25,52.26,4983.0,51.8803,51.8803,51.8704,51.8803,4983.0
2024-04-26 12:40:00,52.25,52.26,52.24,52.25,6183.0,51.8704,51.8803,51.8605,51.8704,6183.0
2024-04-26 12:45:00,52.25,52.25,52.24,52.25,1776.0,51.8704,51.8704,51.8605,51.8704,1776.0
2024-04-26 12:50:00,52.25,52.25,52.24,52.25,5504.0,51.8704,51.8704,51.8605,51.8704,5504.0
2024-04-26 12:55:00,52.25,52.25,52.24,52.25,2281.0,51.8704,51.8704,51.8605,51.8704,2281.0
2024-04-26 13:00:00,52.25,52.27,52.25,52.27,26808.0,51.8704,51.8902,51.8704,51.8902,26808.0
2024-04-26 13:05:00,52.27,52.27,52.26,52.27,16885.0,51.8902,51.8902,51.8803,51.8902,16885.0
2024-04-26 13:10:00,52.27,52.27,52.26,52.27,7769.0,51.8902,51.8902,51.8803,51.8902,7769.0
2024-04-26 13:15:00,52.27,52.27,52.25,52.25,13990.0,51.8902,51.8902,51.8704,51.8704,13990.0
2024-04-26 13:20:00,52.26,52.26,52.24,52.25,28235.0,51.8803,51.8803,51.8605,51.8704,28235.0
2024-04-26 13:25:00,52.25,52.26,52.24,52.26,22077.0,51.8704,51.8803,51.8605,51.8803,22077.0
2024-04-26 13:30:00,52.25,52.26,52.25,52.26,11281.0,51.8704,51.8803,51.8704,51.8803,11281.0
2024-04-26 13:35:00,52.26,52.26,52.25,52.26,2372.0,51.8803,51.8803,51.8704,51.8803,2372.0
2024-04-26 13:40:00,52.26,52.27,52.25,52.26,53230.0,51.8803,51.8902,51.8704,51.8803,53230.0
2024-04-26 13:45:00,52.27,52.28,52.26,52.28,5124.0,51.8902,51.9002,51.8803,51.9002,5124.0
2024-04-26 13:50:00,52.28,52.28,52.27,52.28,9579.0,51.9002,51.9002,51.8902,51.9002,9579.0
2024-04-26 13:55:00,52.28,52.28,52.26,52.27,13927.0,51.9002,51.9002,51.8803,51.8902,13927.0
2024-04-26 14:00:00,52.26,52.27,52.25,52.26,17765.0,51.8803,51.8902,51.8704,51.8803,17765.0
2024-04-26 14:05:00,52.26,52.27,52.25,52.27,15503.0,51.8803,51.8902,51.8704,51.8902,15503.0
2024-04-26 14:10:00,52.26,52.27,52.25,52.26,9134.0,51.8803,51.8902,51.8704,51.8803,9134.0
2024-04-26 14:15:00,52.25,52.26,52.25,52.25,1879.0,51.8704,51.8803,51.8704,51.8704,1879.0
2024-04-26 14:20:00,52.26,52.26,52.25,52.26,8921.0,51.8803,51.8803,51.8704,51.8803,8921.0
2024-04-26 14:25:00,52.26,52.26,52.25,52.26,3128.0,51.8803,51.8803,51.8704,51.8803,3128.0
2024-04-26 14:30:00,52.26,52.26,52.24,52.26,12908.0,51.8803,51.8803,51.8605,51.8803,12908.0
2024-04-26 14:35:00,52.26,52.27,52.26,52.27,6290.0,51.8803,51.8902,51.8803,51.8902,6290.0
2024-04-26 14:40:00,52.27,52.29,52.26,52.28,9924.0,51.8902,51.9101,51.8803,51.9002,9924.0
2024-04-26 14:45:00,52.27,52.28,52.27,52.28,1638.0,51.8902,51.9002,51.8902,51.9002,1638.0
2024-04-26 14:50:00,52.27,52.29,52.27,52.29,6862.0,51.8902,51.9101,51.8902,51.9101,6862.0
2024-04-26 14:55:00,52.28,52.3,52.27,52.3,9777.0,51.9002,51.92,51.8902,51.92,9777.0
2024-04-26 15:00:00,52.3,52.3,52.29,52.3,4503.0,51.92,51.92,51.9101,51.92,4503.0
2024-04-26 15:05:00,52.29,52.3,52.29,52.3,968.0,51.9101,51.92,51.9101,51.92,968.0
2024-04-26 15:10:00,52.3,52.3,52.29,52.3,4662.0,51.92,51.92,51.9101,51.92,4662.0
2024-04-26 15:15:00,52.3,52.3,52.28,52.29,23955.0,51.92,51.92,51.9002,51.9101,23955.0
2024-04-26 15:20:00,52.29,52.29,52.28,52.29,2321.0,51.9101,51.9101,51.9002,51.9101,2321.0
2024-04-26 15:25:00,52.29,52.3,52.28,52.3,6419.0,51.9101,51.92,51.9002,51.92,6419.0
2024-04-26 15:30:00,52.3,52.3,52.28,52.29,11653.0,51.92,51.92,51.9002,51.9101,11653.0
2024-04-26 15:35:00,52.29,52.29,52.28,52.29,10389.0,51.9101,51.9101,51.9002,51.9101,10389.0
2024-04-26 15:40:00,52.29,52.29,52.27,52.28,29627.0,51.9101,51.9101,51.8902,51.9002,29627.0
2024-04-26 15:45:00,52.28,52.3,52.27,52.3,20347.0,51.9002,51.92,51.8902,51.92,20347.0
2024-04-26 15:50:00,52.3,52.33,52.29,52.32,65325.0,51.92,51.9498,51.9101,51.9399,65325.0
2024-04-26 15:55:00,52.32,52.33,52.3,52.31,234645.0,51.9399,51.9498,51.92,51.9299,234645.0
2024-04-29 09:30:00,52.46,52.5,52.4,52.49,141564.0,52.0789,52.1186,52.0193,52.1086,141564.0
2024-04-29 09:35:00,52.48,52.49,52.46,52.47,65073.0,52.0987,52.1086,52.0789,52.0888,65073.0
2024-04-29 09:40:00,52.47,52.47,52.42,52.44,44470.0,52.0888,52.0888,52.0391,52.059,44470.0
2024-04-29 09:45:00,52.44,52.47,52.44,52.47,144635.0,52.059,52.0888,52.059,52.0888,144635.0
2024-04-29 09:50:00,52.47,52.5,52.46,52.49,122176.0,52.0888,52.1186,52.0789,52.1086,122176.0
2024-04-29 09:55:00,52.5,52.51,52.49,52.5,57089.0,52.1186,52.1285,52.1086,52.1186,57089.0
2024-04-29 10:00:00,52.51,52.52,52.49,52.5,46595.0,52.1285,52.1384,52.1086,52.1186,46595.0
2024-04-29 10:05:00,52.5,52.52,52.48,52.52,40104.0,52.1186,52.1384,52.0987,52.1384,40104.0
2024-04-29 10:10:00,52.52,52.52,52.51,52.52,36008.0,52.1384,52.1384,52.1285,52.1384,36008.0
2024-04-29 10:15:00,52.52,52.53,52.51,52.51,39125.0,52.1384,52.1483,52.1285,52.1285,39125.0
2024-04-29 10:20:00,52.52,52.54,52.51,52.52,50898.0,52.1384,52.1583,52.1285,52.1384,50898.0
2024-04-29 10:25:00,52.52,52.52,52.5,52.51,12170.0,52.1384,52.1384,52.1186,52.1285,12170.0
2024-04-29 10:30:00,52.51,52.52,52.51,52.52,22932.0,52.1285,52.1384,52.1285,52.1384,22932.0
2024-04-29 10:35:00,52.51,52.52,52.48,52.49,33825.0,52.1285,52.1384,52.0987,52.1086,33825.0
2024-04-29 10:40:00,52.48,52.51,52.48,52.5,70811.0,52.0987,52.1285,52.0987,52.1186,70811.0
2024-04-29 10:45:00,52.51,52.51,52.49,52.49,46372.0,52.1285,52.1285,52.1086,52.1086,46372.0
2024-04-29 10:50:00,52.49,52.5,52.49,52.5,9889.0,52.1086,52.1186,52.1086,52.1186,9889.0
2024-04-29 10:55:00,52.5,52.52,52.5,52.52,29647.0,52.1186,52.1384,52.1186,52.1384,29647.0
2024-04-29 11:00:00,52.51,52.51,52.5,52.5,24062.0,52.1285,52.1285,52.1186,52.1186,24062.0
2024-04-29 11:05:00,52.5,52.51,52.49,52.5,36714.0,52.1186,52.1285,52.1086,52.1186,36714.0
2024-04-29 11:10:00,52.5,52.52,52.49,52.52,140289.0,52.1186,52.1384,52.1086,52.1384,140289.0
2024-04-29 11:15:00,52.52,52.52,52.49,52.5,30702.0,52.1384,52.1384,52.1086,52.1186,30702.0
2024-04-29 11:20:00,52.49,52.5,52.49,52.5,15720.0,52.1086,52.1186,52.1086,52.1186,15720.0
2024-04-29 11:25:00,52.5,52.5,52.49,52.5,7651.0,52.1186,52.1186,52.1086,52.1186,7651.0
2024-04-29 11:30:00,52.49,52.5,52.48,52.48,17831.0,52.1086,52.1186,52.0987,52.0987,17831.0
2024-04-29 11:35:00,52.48,52.49,52.48,52.48,65302.0,52.0987,52.1086,52.0987,52.0987,65302.0
2024-04-29 11:40:00,52.48,52.49,52.48,52.48,54319.0,52.0987,52.1086,52.0987,52.0987,54319.0
2024-04-29 11:45:00,52.49,52.49,52.46,52.48,40244.0,52.1086,52.1086,52.0789,52.0987,40244.0
2024-04-29 11:50:00,52.48,52.48,52.47,52.48,10921.0,52.0987,52.0987,52.0888,52.0987,10921.0
2024-04-29 11:55:00,52.48,52.49,52.47,52.48,64129.0,52.0987,52.1086,52.0888,52.0987,64129.0
2024-04-29 12:00:00,52.48,52.49,52.48,52.49,80594.0,52.0987,52.1086,52.0987,52.1086,80594.0
2024-04-29 12:05:00,52.49,52.51,52.48,52.51,31391.0,52.1086,52.1285,52.0987,52.1285,31391.0
2024-04-29 12:10:00,52.51,52.51,52.5,52.5,8298.0,52.1285,52.1285,52.1186,52.1186,8298.0
2024-04-29 12:15:00,52.5,52.51,52.49,52.5,61145.0,52.1186,52.1285,52.1086,52.1186,61145.0
2024-04-29 12:20:00,52.51,52.53,52.5,52.53,47722.0,52.1285,52.1483,52.1186,52.1483,47722.0
2024-04-29 12:25:00,52.53,52.53,52.51,52.53,14568.0,52.1483,52.1483,52.1285,52.1483,14568.0
2024-04-29 12:30:00,52.52,52.53,52.52,52.53,11278.0,52.1384,52.1483,52.1384,52.1483,11278.0
2024-04-29 12:35:00,52.52,52.53,52.52,52.53,3475.0,52.1384,52.1483,52.1384,52.1483,3475.0
2024-04-29 12:40:00,52.52,52.55,52.52,52.55,25817.0,52.1384,52.1682,52.1384,52.1682,25817.0
2024-04-29 12:45:00,52.55,52.56,52.54,52.55,19729.0,52.1682,52.1781,52.1583,52.1682,19729.0
2024-04-29 12:50:00,52.55,52.56,52.54,52.55,19754.0,52.1682,52.1781,52.1583,52.1682,19754.0
2024-04-29 12:55:00,52.55,52.56,52.55,52.55,9414.0,52.1682,52.1781,52.1682,52.1682,9414.0
2024-04-29 13:00:00,52.55,52.56,52.54,52.55,22498.0,52.1682,52.1781,52.1583,52.1682,22498.0
2024-04-29 13:05:00,52.55,52.55,52.54,52.55,23382.0,52.1682,52.1682,52.1583,52.1682,23382.0
2024-04-29 13:10:00,52.55,52.55,52.54,52.55,10128.0,52.1682,52.1682,52.1583,52.1682,10128.0
2024-04-29 13:15:00,52.55,52.56,52.55,52.55,10944.0,52.1682,52.1781,52.1682,52.1682,10944.0
2024-04-29 13:20:00,52.55,52.56,52.55,52.56,7704.0,52.1682,52.1781,52.1682,52.1781,7704.0
2024-04-29 13:25:00,52.56,52.57,52.55,52.56,24663.0,52.1781,52.1881,52.1682,52.1781,24663.0
2024-04-29 13:30:00,52.57,52.57,52.55,52.55,16351.0,52.1881,52.1881,52.1682,52.1682,16351.0
2024-04-29 13:35:00,52.55,52.56,52.55,52.55,7088.0,52.1682,52.1781,52.1682,52.1682,7088.0
2024-04-29 13:40:00,52.55,52.56,52.54,52.55,18551.0,52.1682,52.1781,52.1583,52.1682,18551.0
2024-04-29 13:45:00,52.55,52.56,52.54,52.55,41820.0,52.1682,52.1781,52.1583,52.1682,41820.0
2024-04-29 13:50:00,52.55,52.55,52.54,52.55,4406.0,52.1682,52.1682,52.1583,52.1682,4406.0
2024-04-29 13:55:00,52.54,52.55,52.53,52.55,21236.0,52.1583,52.1682,52.1483,52.1682,21236.0
2024-04-29 14:00:00,52.54,52.55,52.53,52.55,53564.0,52.1583,52.1682,52.1483,52.1682,53564.0
2024-04-29 14:05:00,52.54,52.55,52.54,52.55,5780.0,52.1583,52.1682,52.1583,52.1682,5780.0
2024-04-29 14:10:00,52.55,52.55,52.54,52.55,15260.0,52.1682,52.1682,52.1583,52.1682,15260.0
2024-04-29 14:15:00,52.55,52.56,52.55,52.55,6276.0,52.1682,52.1781,52.1682,52.1682,6276.0
2024-04-29 14:20:00,52.55,52.56,52.55,52.55,5001.0,52.1682,52.1781,52.1682,52.1682,5001.0
2024-04-29 14:25:00,52.55,52.56,52.55,52.56,9327.0,52.1682,52.1781,52.1682,52.1781,9327.0
2024-04-29 14:30:00,52.55,52.56,52.53,52.55,53384.0,52.1682,52.1781,52.1483,52.1682,53384.0
2024-04-29 14:35:00,52.55,52.55,52.54,52.54,23293.0,52.1682,52.1682,52.1583,52.1583,23293.0
2024-04-29 14:40:00,52.54,52.56,52.54,52.56,20099.0,52.1583,52.1781,52.1583,52.1781,20099.0
2024-04-29 14:45:00,52.56,52.57,52.56,52.57,25460.0,52.1781,52.1881,52.1781,52.1881,25460.0
2024-04-29 14:50:00,52.57,52.57,52.56,52.57,2990.0,52.1881,52.1881,52.1781,52.1881,2990.0
2024-04-29 14:55:00,52.56,52.58,52.56,52.57,39867.0,52.1781,52.198,52.1781,52.1881,39867.0
2024-04-29 15:00:00,52.56,52.57,52.48,52.49,130338.0,52.1781,52.1881,52.0987,52.1086,130338.0
2024-04-29 15:05:00,52.5,52.5,52.48,52.48,130246.0,52.1186,52.1186,52.0987,52.0987,130246.0
2024-04-29 15:10:00,52.49,52.51,52.48,52.5,72699.0,52.1086,52.1285,52.0987,52.1186,72699.0
2024-04-29 15:15:00,52.51,52.51,52.48,52.5,32448.0,52.1285,52.1285,52.0987,52.1186,32448.0
2024-04-29 15:20:00,52.5,52.51,52.49,52.5,29842.0,52.1186,52.1285,52.1086,52.1186,29842.0
2024-04-29 15:25:00,52.5,52.51,52.49,52.51,37967.0,52.1186,52.1285,52.1086,52.1285,37967.0
2024-04-29 15:30:00,52.51,52.51,52.5,52.51,14711.0,52.1285,52.1285,52.1186,52.1285,14711.0
2024-04-29 15:35:00,52.51,52.51,52.46,52.47,403962.0,52.1285,52.1285,52.0789,52.0888,403962.0
2024-04-29 15:40:00,52.47,52.5,52.46,52.5,123957.0,52.0888,52.1186,52.0789,52.1186,123957.0
2024-04-29 15:45:00,52.5,52.5,52.49,52.5,57748.0,52.1186,52.1186,52.1086,52.1186,57748.0
2024-04-29 15:50:00,52.5,52.53,52.49,52.53,100681.0,52.1186,52.1483,52.1086,52.1483,100681.0
2024-04-29 15:55:00,52.53,52.55,52.52,52.54,248932.0,52.1483,52.1682,52.1384,52.1583,248932.0
2024-04-30 09:30:00,52.36,52.43,52.35,52.41,130002.0,51.9796,52.0491,51.9697,52.0292,130002.0
2024-04-30 09:35:00,52.42,52.43,52.39,52.4,42162.0,52.0391,52.0491,52.0094,52.0193,42162.0
2024-04-30 09:40:00,52.4,52.44,52.39,52.44,28364.0,52.0193,52.059,52.0094,52.059,28364.0
2024-04-30 09:45:00,52.43,52.47,52.41,52.46,47954.0,52.0491,52.0888,52.0292,52.0789,47954.0
2024-04-30 09:50:00,52.45,52.48,52.44,52.45,87494.0,52.0689,52.0987,52.059,52.0689,87494.0
2024-04-30 09:55:00,52.45,52.47,52.44,52.46,36025.0,52.0689,52.0888,52.059,52.0789,36025.0
2024-04-30 10:00:00,52.46,52.48,52.44,52.46,75807.0,52.0789,52.0987,52.059,52.0789,75807.0
2024-04-30 10:05:00,52.47,52.47,52.44,52.45,25971.0,52.0888,52.0888,52.059,52.0689,25971.0
2024-04-30 10:10:00,52.45,52.47,52.45,52.47,22076.0,52.0689,52.0888,52.0689,52.0888,22076.0
2024-04-30 10:15:00,52.47,52.49,52.46,52.49,20522.0,52.0888,52.1086,52.0789,52.1086,20522.0
2024-04-30 10:20:00,52.49,52.51,52.48,52.5,22621.0,52.1086,52.1285,52.0987,52.1186,22621.0
2024-04-30 10:25:00,52.5,52.5,52.47,52.48,46544.0,52.1186,52.1186,52.0888,52.0987,46544.0
2024-04-30 10:30:00,52.48,52.48,52.45,52.46,46806.0,52.0987,52.0987,52.0689,52.0789,46806.0
2024-04-30 10:35:00,52.45,52.46,52.43,52.46,50663.0,52.0689,52.0789,52.0491,52.0789,50663.0
2024-04-30 10:40:00,52.46,52.48,52.45,52.47,19441.0,52.0789,52.0987,52.0689,52.0888,19441.0
2024-04-30 10:45:00,52.47,52.48,52.46,52.47,38502.0,52.0888,52.0987,52.0789,52.0888,38502.0
2024-04-30 10:50:00,52.46,52.48,52.45,52.47,41951.0,52.0789,52.0987,52.0689,52.0888,41951.0
2024-04-30 10:55:00,52.47,52.48,52.46,52.47,18832.0,52.0888,52.0987,52.0789,52.0888,18832.0
2024-04-30 11:00:00,52.46,52.47,52.45,52.46,44424.0,52.0789,52.0888,52.0689,52.0789,44424.0
2024-04-30 11:05:00,52.46,52.47,52.42,52.42,52893.0,52.0789,52.0888,52.0391,52.0391,52893.0
2024-04-30 11:10:00,52.42,52.43,52.36,52.37,28185.0,52.0391,52.0491,51.9796,51.9895,28185.0
2024-04-30 11:15:00,52.37,52.4,52.36,52.4,64447.0,51.9895,52.0193,51.9796,52.0193,64447.0
2024-04-30 11:20:00,52.4,52.4,52.36,52.38,86347.0,52.0193,52.0193,51.9796,51.9994,86347.0
2024-04-30 11:25:00,52.39,52.41,52.38,52.4,92354.0,52.0094,52.0292,51.9994,52.0193,92354.0
2024-04-30 11:30:00,52.4,52.4,52.38,52.4,27908.0,52.0193,52.0193,51.9994,52.0193,27908.0
2024-04-30 11:35:00,52.4,52.4,52.39,52.4,12885.0,52.0193,52.0193,52.0094,52.0193,12885.0
2024-04-30 11:40:00,52.4,52.4,52.38,52.39,23166.0,52.0193,52.0193,51.9994,52.0094,23166.0
2024-04-30 11:45:00,52.39,52.4,52.38,52.4,19964.0,52.0094,52.0193,51.9994,52.0193,19964.0
2024-04-30 11:50:00,52.39,52.41,52.39,52.4,37823.0,52.0094,52.0292,52.0094,52.0193,37823.0
2024-04-30 11:55:00,52.39,52.41,52.39,52.41,17397.0,52.0094,52.0292,52.0094,52.0292,17397.0
2024-04-30 12:00:00,52.41,52.42,52.4,52.41,59650.0,52.0292,52.0391,52.0193,52.0292,59650.0
2024-04-30 12:05:00,52.4,52.41,52.39,52.4,54173.0,52.0193,52.0292,52.0094,52.0193,54173.0
2024-04-30 12:10:00,52.4,52.42,52.4,52.41,12091.0,52.0193,52.0391,52.0193,52.0292,12091.0
2024-04-30 12:15:00,52.41,52.42,52.4,52.41,14389.0,52.0292,52.0391,52.0193,52.0292,14389.0
2024-04-30 12:20:00,52.41,52.43,52.41,52.43,55499.0,52.0292,52.0491,52.0292,52.0491,55499.0
2024-04-30 12:25:00,52.43,52.44,52.42,52.43,23641.0,52.0491,52.059,52.0391,52.0491,23641.0
2024-04-30 12:30:00,52.44,52.44,52.38,52.39,13182.0,52.059,52.059,51.9994,52.0094,13182.0
2024-04-30 12:35:00,52.39,52.4,52.38,52.39,11093.0,52.0094,52.0193,51.9994,52.0094,11093.0
2024-04-30 12:40:00,52.39,52.39,52.37,52.38,20792.0,52.0094,52.0094,51.9895,51.9994,20792.0
2024-04-30 12:45:00,52.38,52.39,52.37,52.38,13003.0,51.9994,52.0094,51.9895,51.9994,13003.0
2024-04-30 12:50:00,52.38,52.39,52.37,52.39,11692.0,51.9994,52.0094,51.9895,52.0094,11692.0
2024-04-30 12:55:00,52.38,52.39,52.37,52.38,15441.0,51.9994,52.0094,51.9895,51.9994,15441.0
2024-04-30 13:00:00,52.38,52.39,52.37,52.37,65834.0,51.9994,52.0094,51.9895,51.9895,65834.0
2024-04-30 13:05:00,52.37,52.37,52.36,52.36,5855.0,51.9895,51.9895,51.9796,51.9796,5855.0
2024-04-30 13:10:00,52.36,52.37,52.33,52.35,32040.0,51.9796,51.9895,51.9498,51.9697,32040.0
2024-04-30 13:15:00,52.35,52.37,52.34,52.37,15076.0,51.9697,51.9895,51.9597,51.9895,15076.0
2024-04-30 13:20:00,52.37,52.39,52.36,52.39,58226.0,51.9895,52.0094,51.9796,52.0094,58226.0
2024-04-30 13:25:00,52.39,52.4,52.37,52.38,42797.0,52.0094,52.0193,51.9895,51.9994,42797.0
2024-04-30 13:30:00,52.38,52.38,52.37,52.38,3834.0,51.9994,51.9994,51.9895,51.9994,3834.0
2024-04-30 13:35:00,52.38,52.39,52.37,52.38,19961.0,51.9994,52.0094,51.9895,51.9994,19961.0
2024-04-30 13:40:00,52.38,52.39,52.37,52.39,11186.0,51.9994,52.0094,51.9895,52.0094,11186.0
2024-04-30 13:45:00,52.38,52.41,52.38,52.41,10455.0,51.9994,52.0292,51.9994,52.0292,10455.0
2024-04-30 13:50:00,52.41,52.42,52.4,52.41,23128.0,52.0292,52.0391,52.0193,52.0292,23128.0
2024-04-30 13:55:00,52.42,52.42,52.4,52.41,42505.0,52.0391,52.0391,52.0193,52.0292,42505.0
2024-04-30 14:00:00,52.41,52.43,52.4,52.42,67422.0,52.0292,52.0491,52.0193,52.0391,67422.0
2024-04-30 14:05:00,52.41,52.42,52.41,52.41,3327.0,52.0292,52.0391,52.0292,52.0292,3327.0
2024-04-30 14:10:00,52.41,52.42,52.4,52.41,33317.0,52.0292,52.0391,52.0193,52.0292,33317.0
2024-04-30 14:15:00,52.4,52.41,52.4,52.4,2703.0,52.0193,52.0292,52.0193,52.0193,2703.0
2024-04-30 14:20:00,52.41,52.42,52.4,52.41,21988.0,52.0292,52.0391,52.0193,52.0292,21988.0
2024-04-30 14:25:00,52.41,52.41,52.39,52.4,26473.0,52.0292,52.0292,52.0094,52.0193,26473.0
2024-04-30 14:30:00,52.4,52.43,52.4,52.43,34734.0,52.0193,52.0491,52.0193,52.0491,34734.0
2024-04-30 14:35:00,52.43,52.45,52.42,52.44,67586.0,52.0491,52.0689,52.0391,52.059,67586.0
2024-04-30 14:40:00,52.44,52.44,52.42,52.42,27469.0,52.059,52.059,52.0391,52.0391,27469.0
2024-04-30 14:45:00,52.42,52.43,52.4,52.41,24072.0,52.0391,52.0491,52.0193,52.0292,24072.0
2024-04-30 14:50:00,52.4,52.4,52.39,52.39,24580.0,52.0193,52.0193,52.0094,52.0094,24580.0
2024-04-30 14:55:00,52.39,52.4,52.39,52.39,12621.0,52.0094,52.0193,52.0094,52.0094,12621.0
2024-04-30 15:00:00,52.39,52.4,52.39,52.4,1315.0,52.0094,52.0193,52.0094,52.0193,1315.0
2024-04-30 15:05:00,52.39,52.41,52.39,52.41,14231.0,52.0094,52.0292,52.0094,52.0292,14231.0
2024-04-30 15:10:00,52.41,52.42,52.4,52.4,24846.0,52.0292,52.0391,52.0193,52.0193,24846.0
2024-04-30 15:15:00,52.4,52.41,52.38,52.4,23587.0,52.0193,52.0292,51.9994,52.0193,23587.0
2024-04-30 15:20:00,52.4,52.41,52.39,52.39,26469.0,52.0193,52.0292,52.0094,52.0094,26469.0
2024-04-30 15:25:00,52.39,52.4,52.38,52.4,3680.0,52.0094,52.0193,51.9994,52.0193,3680.0
2024-04-30 15:30:00,52.4,52.41,52.39,52.41,15988.0,52.0193,52.0292,52.0094,52.0292,15988.0
2024-04-30 15:35:00,52.41,52.41,52.39,52.4,15212.0,52.0292,52.0292,52.0094,52.0193,15212.0
2024-04-30 15:40:00,52.4,52.4,52.39,52.4,16186.0,52.0193,52.0193,52.0094,52.0193,16186.0
2024-04-30 15:45:00,52.4,52.42,52.39,52.41,106488.0,52.0193,52.0391,52.0094,52.0292,106488.0
2024-04-30 15:50:00,52.41,52.42,52.39,52.4,155092.0,52.0292,52.0391,52.0094,52.0193,155092.0
2024-04-30 15:55:00,52.4,52.4,52.37,52.38,240124.0,52.0193,52.0193,51.9895,51.9994,240124.0
2024-05-01 09:30:00,52.47,52.47,52.4,52.45,247493.0,52.0888,52.0888,52.0193,52.0689,247493.0
2024-05-01 09:35:00,52.44,52.44,52.37,52.39,28743.0,52.059,52.059,51.9895,52.0094,28743.0
2024-05-01 09:40:00,52.39,52.39,52.33,52.34,56376.0,52.0094,52.0094,51.9498,51.9597,56376.0
2024-05-01 09:45:00,52.34,52.36,52.34,52.36,23713.0,51.9597,51.9796,51.9597,51.9796,23713.0
2024-05-01 09:50:00,52.36,52.37,52.34,52.36,25177.0,51.9796,51.9895,51.9597,51.9796,25177.0
2024-05-01 09:55:00,52.36,52.38,52.34,52.37,23279.0,51.9796,51.9994,51.9597,51.9895,23279.0
2024-05-01 10:00:00,52.38,52.4,52.35,52.38,30349.0,51.9994,52.0193,51.9697,51.9994,30349.0
2024-05-01 10:05:00,52.38,52.42,52.38,52.4,23950.0,51.9994,52.0391,51.9994,52.0193,23950.0
2024-05-01 10:10:00,52.39,52.41,52.37,52.41,11377.0,52.0094,52.0292,51.9895,52.0292,11377.0
2024-05-01 10:15:00,52.41,52.41,52.39,52.4,4190.0,52.0292,52.0292,52.0094,52.0193,4190.0
2024-05-01 10:20:00,52.4,52.41,52.39,52.4,12922.0,52.0193,52.0292,52.0094,52.0193,12922.0
2024-05-01 10:25:00,52.4,52.44,52.39,52.44,50696.0,52.0193,52.059,52.0094,52.059,50696.0
2024-05-01 10:30:00,52.43,52.44,52.41,52.42,32644.0,52.0491,52.059,52.0292,52.0391,32644.0
2024-05-01 10:35:00,52.42,52.43,52.41,52.43,14234.0,52.0391,52.0491,52.0292,52.0491,14234.0
2024-05-01 10:40:00,52.42,52.42,52.4,52.41,12370.0,52.0391,52.0391,52.0193,52.0292,12370.0
2024-05-01 10:45:00,52.41,52.43,52.41,52.43,10793.0,52.0292,52.0491,52.0292,52.0491,10793.0
2024-05-01 10:50:00,52.43,52.44,52.42,52.43,38418.0,52.0491,52.059,52.0391,52.0491,38418.0
2024-05-01 10:55:00,52.43,52.43,52.4,52.41,19541.0,52.0491,52.0491,52.0193,52.0292,19541.0
2024-05-01 11:00:00,52.41,52.41,52.39,52.41,14006.0,52.0292,52.0292,52.0094,52.0292,14006.0
2024-05-01 11:05:00,52.4,52.4,52.35,52.36,597891.0,52.0193,52.0193,51.9697,51.9796,597891.0
2024-05-01 11:10:00,52.36,52.36,52.35,52.36,13081.0,51.9796,51.9796,51.9697,51.9796,13081.0
2024-05-01 11:15:00,52.36,52.36,52.33,52.34,62123.0,51.9796,51.9796,51.9498,51.9597,62123.0
2024-05-01 11:20:00,52.35,52.36,52.34,52.36,81222.0,51.9697,51.9796,51.9597,51.9796,81222.0
2024-05-01 11:25:00,52.36,52.36,52.35,52.35,22960.0,51.9796,51.9796,51.9697,51.9697,22960.0
2024-05-01 11:30:00,52.35,52.38,52.35,52.38,23769.0,51.9697,51.9994,51.9697,51.9994,23769.0
2024-05-01 11:35:00,52.38,52.39,52.37,52.38,13283.0,51.9994,52.0094,51.9895,51.9994,13283.0
2024-05-01 11:40:00,52.39,52.39,52.37,52.38,22189.0,52.0094,52.0094,51.9895,51.9994,22189.0
2024-05-01 11:45:00,52.38,52.39,52.34,52.35,56194.0,51.9994,52.0094,51.9597,51.9697,56194.0
2024-05-01 11:50:00,52.35,52.36,52.33,52.34,24814.0,51.9697,51.9796,51.9498,51.9597,24814.0
2024-05-01 11:55:00,52.35,52.36,52.33,52.34,15634.0,51.9697,51.9796,51.9498,51.9597,15634.0
2024-05-01 12:00:00,52.35,52.35,52.33,52.35,27044.0,51.9697,51.9697,51.9498,51.9697,27044.0
2024-05-01 12:05:00,52.35,52.36,52.34,52.35,10888.0,51.9697,51.9796,51.9597,51.9697,10888.0
2024-05-01 12:10:00,52.35,52.37,52.35,52.37,6793.0,51.9697,51.9895,51.9697,51.9895,6793.0
2024-05-01 12:15:00,52.37,52.37,52.36,52.37,6180.0,51.9895,51.9895,51.9796,51.9895,6180.0
2024-05-01 12:20:00,52.37,52.37,52.36,52.36,6400.0,51.9895,51.9895,51.9796,51.9796,6400.0
2024-05-01 12:25:00,52.36,52.37,52.36,52.36,5637.0,51.9796,51.9895,51.9796,51.9796,5637.0
2024-05-01 12:30:00,52.37,52.37,52.36,52.37,15895.0,51.9895,51.9895,51.9796,51.9895,15895.0
2024-05-01 12:35:00,52.37,52.38,52.36,52.38,35127.0,51.9895,51.9994,51.9796,51.9994,35127.0
2024-05-01 12:40:00,52.37,52.38,52.37,52.37,3161.0,51.9895,51.9994,51.9895,51.9895,3161.0
2024-05-01 12:45:00,52.37,52.37,52.35,52.37,12783.0,51.9895,51.9895,51.9697,51.9895,12783.0
2024-05-01 12:50:00,52.36,52.38,52.36,52.38,11139.0,51.9796,51.9994,51.9796,51.9994,11139.0
2024-05-01 12:55:00,52.37,52.37,52.36,52.37,3875.0,51.9895,51.9895,51.9796,51.9895,3875.0
2024-05-01 13:00:00,52.37,52.37,52.35,52.36,12312.0,51.9895,51.9895,51.9697,51.9796,12312.0
2024-05-01 13:05:00,52.35,52.36,52.34,52.36,25460.0,51.9697,51.9796,51.9597,51.9796,25460.0
2024-05-01 13:10:00,52.36,52.36,52.35,52.36,21319.0,51.9796,51.9796,51.9697,51.9796,21319.0
2024-05-01 13:15:00,52.36,52.36,52.34,52.35,21921.0,51.9796,51.9796,51.9597,51.9697,21921.0
2024-05-01 13:20:00,52.35,52.37,52.35,52.37,4499.0,51.9697,51.9895,51.9697,51.9895,4499.0
2024-05-01 13:25:00,52.37,52.37,52.36,52.37,14524.0,51.9895,51.9895,51.9796,51.9895,14524.0
2024-05-01 13:30:00,52.37,52.37,52.36,52.37,11161.0,51.9895,51.9895,51.9796,51.9895,11161.0
2024-05-01 13:35:00,52.37,52.39,52.36,52.38,10470.0,51.9895,52.0094,51.9796,51.9994,10470.0
2024-05-01 13:40:00,52.39,52.39,52.36,52.38,18117.0,52.0094,52.0094,51.9796,51.9994,18117.0
2024-05-01 13:45:00,52.38,52.39,52.38,52.39,17763.0,51.9994,52.0094,51.9994,52.0094,17763.0
2024-05-01 13:50:00,52.39,52.41,52.38,52.41,29132.0,52.0094,52.0292,51.9994,52.0292,29132.0
2024-05-01 13:55:00,52.41,52.41,52.38,52.38,14323.0,52.0292,52.0292,51.9994,51.9994,14323.0
2024-05-01 14:00:00,52.38,52.47,52.37,52.45,159568.0,51.9994,52.0888,51.9895,52.0689,159568.0
2024-05-01 14:05:00,52.46,52.46,52.43,52.44,127628.0,52.0789,52.0789,52.0491,52.059,127628.0
2024-05-01 14:10:00,52.44,52.45,52.43,52.44,40901.0,52.059,52.0689,52.0491,52.059,40901.0
2024-05-01 14:15:00,52.43,52.44,52.42,52.43,49889.0,52.0491,52.059,52.0391,52.0491,49889.0
2024-05-01 14:20:00,52.43,52.44,52.41,52.43,18742.0,52.0491,52.059,52.0292,52.0491,18742.0
2024-05-01 14:25:00,52.43,52.47,52.42,52.47,28940.0,52.0491,52.0888,52.0391,52.0888,28940.0
2024-05-01 14:30:00,52.46,52.5,52.38,52.48,106511.0,52.0789,52.1186,51.9994,52.0987,106511.0
2024-05-01 14:35:00,52.48,52.53,52.38,52.52,87819.0,52.0987,52.1483,51.9994,52.1384,87819.0
2024-05-01 14:40:00,52.51,52.61,52.5,52.61,40223.0,52.1285,52.2278,52.1186,52.2278,40223.0
2024-05-01 14:45:00,52.6,52.6,52.54,52.59,26879.0,52.2178,52.2178,52.1583,52.2079,26879.0
2024-05-01 14:50:00,52.59,52.61,52.57,52.6,36012.0,52.2079,52.2278,52.1881,52.2178,36012.0
2024-05-01 14:55:00,52.6,52.6,52.56,52.57,73740.0,52.2178,52.2178,52.1781,52.1881,73740.0
2024-05-01 15:00:00,52.57,52.63,52.55,52.55,116243.0,52.1881,52.2476,52.1682,52.1682,116243.0
2024-05-01 15:05:00,52.55,52.59,52.53,52.57,36462.0,52.1682,52.2079,52.1483,52.1881,36462.0
2024-05-01 15:10:00,52.57,52.58,52.54,52.56,32395.0,52.1881,52.198,52.1583,52.1781,32395.0
2024-05-01 15:15:00,52.56,52.58,52.54,52.55,36380.0,52.1781,52.198,52.1583,52.1682,36380.0
2024-05-01 15:20:00,52.54,52.57,52.5,52.57,57995.0,52.1583,52.1881,52.1186,52.1881,57995.0
2024-05-01 15:25:00,52.57,52.59,52.54,52.55,45515.0,52.1881,52.2079,52.1583,52.1682,45515.0
2024-05-01 15:30:00,52.55,52.56,52.51,52.51,65311.0,52.1682,52.1781,52.1285,52.1285,65311.0
2024-05-01 15:35:00,52.51,52.51,52.45,52.47,169015.0,52.1285,52.1285,52.0689,52.0888,169015.0
2024-05-01 15:40:00,52.48,52.51,52.46,52.51,105838.0,52.0987,52.1285,52.0789,52.1285,105838.0
2024-05-01 15:45:00,52.5,52.52,52.47,52.48,47819.0,52.1186,52.1384,52.0888,52.0987,47819.0
2024-05-01 15:50:00,52.48,52.48,52.41,52.41,84916.0,52.0987,52.0987,52.0292,52.0292,84916.0
2024-05-01 15:55:00,52.42,52.43,52.39,52.4,236178.0,52.0391,52.0491,52.0094,52.0193,236178.0
2024-05-02 09:30:00,52.77,52.77,52.68,52.69,199213.0,52.3866,52.3866,52.2973,52.3072,199213.0
2024-05-02 09:35:00,52.69,52.69,52.66,52.68,51036.0,52.3072,52.3072,52.2774,52.2973,51036.0
2024-05-02 09:40:00,52.68,52.7,52.66,52.68,64417.0,52.2973,52.3171,52.2774,52.2973,64417.0
2024-05-02 09:45:00,52.68,52.7,52.67,52.69,76607.0,52.2973,52.3171,52.2873,52.3072,76607.0
2024-05-02 09:50:00,52.69,52.72,52.67,52.72,225171.0,52.3072,52.337,52.2873,52.337,225171.0
2024-05-02 09:55:00,52.72,52.75,52.72,52.74,164611.0,52.337,52.3668,52.337,52.3568,164611.0
2024-05-02 10:00:00,52.74,52.74,52.7,52.72,84681.0,52.3568,52.3568,52.3171,52.337,84681.0
2024-05-02 10:05:00,52.72,52.72,52.66,52.67,45899.0,52.337,52.337,52.2774,52.2873,45899.0
2024-05-02 10:10:00,52.67,52.7,52.66,52.69,61598.0,52.2873,52.3171,52.2774,52.3072,61598.0
2024-05-02 10:15:00,52.7,52.72,52.69,52.71,43974.0,52.3171,52.337,52.3072,52.327,43974.0
2024-05-02 10:20:00,52.71,52.75,52.69,52.75,48481.0,52.327,52.3668,52.3072,52.3668,48481.0
2024-05-02 10:25:00,52.75,52.76,52.73,52.76,65795.0,52.3668,52.3767,52.3469,52.3767,65795.0
2024-05-02 10:30:00,52.76,52.77,52.75,52.77,38104.0,52.3767,52.3866,52.3668,52.3866,38104.0
2024-05-02 10:35:00,52.77,52.77,52.74,52.76,43233.0,52.3866,52.3866,52.3568,52.3767,43233.0
2024-05-02 10:40:00,52.75,52.76,52.71,52.74,39634.0,52.3668,52.3767,52.327,52.3568,39634.0
2024-05-02 10:45:00,52.74,52.76,52.73,52.75,21355.0,52.3568,52.3767,52.3469,52.3668,21355.0
2024-05-02 10:50:00,52.75,52.76,52.74,52.76,23537.0,52.3668,52.3767,52.3568,52.3767,23537.0
2024-05-02 10:55:00,52.76,52.76,52.75,52.76,11790.0,52.3767,52.3767,52.3668,52.3767,11790.0
2024-05-02 11:00:00,52.76,52.76,52.75,52.76,19231.0,52.3767,52.3767,52.3668,52.3767,19231.0
2024-05-02 11:05:00,52.76,52.79,52.75,52.78,18646.0,52.3767,52.4065,52.3668,52.3965,18646.0
2024-05-02 11:10:00,52.78,52.79,52.77,52.78,28032.0,52.3965,52.4065,52.3866,52.3965,28032.0
2024-05-02 11:15:00,52.78,52.8,52.77,52.79,44764.0,52.3965,52.4164,52.3866,52.4065,44764.0
2024-05-02 11:20:00,52.79,52.8,52.78,52.79,30321.0,52.4065,52.4164,52.3965,52.4065,30321.0
2024-05-02 11:25:00,52.79,52.81,52.78,52.79,19415.0,52.4065,52.4263,52.3965,52.4065,19415.0
2024-05-02 11:30:00,52.79,52.8,52.78,52.8,40436.0,52.4065,52.4164,52.3965,52.4164,40436.0
2024-05-02 11:35:00,52.8,52.81,52.79,52.8,29998.0,52.4164,52.4263,52.4065,52.4164,29998.0
2024-05-02 11:40:00,52.8,52.85,52.8,52.84,141553.0,52.4164,52.466,52.4164,52.4561,141553.0
2024-05-02 11:45:00,52.84,52.84,52.82,52.82,35989.0,52.4561,52.4561,52.4362,52.4362,35989.0
2024-05-02 11:50:00,52.82,52.83,52.81,52.83,20051.0,52.4362,52.4462,52.4263,52.4462,20051.0
2024-05-02 11:55:00,52.83,52.83,52.81,52.82,33085.0,52.4462,52.4462,52.4263,52.4362,33085.0
2024-05-02 12:00:00,52.81,52.82,52.8,52.82,19690.0,52.4263,52.4362,52.4164,52.4362,19690.0
2024-05-02 12:05:00,52.81,52.82,52.81,52.82,22382.0,52.4263,52.4362,52.4263,52.4362,22382.0
2024-05-02 12:10:00,52.82,52.82,52.79,52.81,37322.0,52.4362,52.4362,52.4065,52.4263,37322.0
2024-05-02 12:15:00,52.81,52.82,52.79,52.8,34001.0,52.4263,52.4362,52.4065,52.4164,34001.0
2024-05-02 12:20:00,52.8,52.83,52.79,52.83,26220.0,52.4164,52.4462,52.4065,52.4462,26220.0
2024-05-02 12:25:00,52.83,52.83,52.81,52.83,62411.0,52.4462,52.4462,52.4263,52.4462,62411.0
2024-05-02 12:30:00,52.83,52.83,52.82,52.83,36005.0,52.4462,52.4462,52.4362,52.4462,36005.0
2024-05-02 12:35:00,52.83,52.84,52.81,52.84,115609.0,52.4462,52.4561,52.4263,52.4561,115609.0
2024-05-02 12:40:00,52.84,52.85,52.83,52.85,20624.0,52.4561,52.466,52.4462,52.466,20624.0
2024-05-02 12:45:00,52.85,52.86,52.84,52.86,10361.0,52.466,52.476,52.4561,52.476,10361.0
2024-05-02 12:50:00,52.86,52.88,52.85,52.88,17729.0,52.476,52.4958,52.466,52.4958,17729.0
2024-05-02 12:55:00,52.88,52.88,52.86,52.87,32581.0,52.4958,52.4958,52.476,52.4859,32581.0
2024-05-02 13:00:00,52.87,52.89,52.86,52.88,47575.0,52.4859,52.5057,52.476,52.4958,47575.0
2024-05-02 13:05:00,52.88,52.89,52.87,52.88,10901.0,52.4958,52.5057,52.4859,52.4958,10901.0
2024-05-02 13:10:00,52.88,52.93,52.88,52.92,787555.0,52.4958,52.5454,52.4958,52.5355,787555.0
2024-05-02 13:15:00,52.92,52.92,52.91,52.91,37842.0,52.5355,52.5355,52.5256,52.5256,37842.0
2024-05-02 13:20:00,52.92,52.93,52.9,52.93,33200.0,52.5355,52.5454,52.5157,52.5454,33200.0
2024-05-02 13:25:00,52.93,52.94,52.91,52.94,96057.0,52.5454,52.5554,52.5256,52.5554,96057.0
2024-05-02 13:30:00,52.94,52.95,52.93,52.94,70596.0,52.5554,52.5653,52.5454,52.5554,70596.0
2024-05-02 13:35:00,52.94,52.94,52.92,52.94,36892.0,52.5554,52.5554,52.5355,52.5554,36892.0
2024-05-02 13:40:00,52.94,52.94,52.91,52.94,62789.0,52.5554,52.5554,52.5256,52.5554,62789.0
2024-05-02 13:45:00,52.94,52.95,52.93,52.95,37027.0,52.5554,52.5653,52.5454,52.5653,37027.0
2024-05-02 13:50:00,52.95,52.97,52.94,52.95,189411.0,52.5653,52.5852,52.5554,52.5653,189411.0
2024-05-02 13:55:00,52.95,52.96,52.94,52.95,72329.0,52.5653,52.5752,52.5554,52.5653,72329.0
2024-05-02 14:00:00,52.95,52.96,52.94,52.96,25680.0,52.5653,52.5752,52.5554,52.5752,25680.0
2024-05-02 14:05:00,52.96,52.99,52.95,52.98,56850.0,52.5752,52.605,52.5653,52.5951,56850.0
2024-05-02 14:10:00,52.98,53.0,52.98,53.0,69303.0,52.5951,52.6149,52.5951,52.6149,69303.0
2024-05-02 14:15:00,52.99,53.0,52.98,52.98,126845.0,52.605,52.6149,52.5951,52.5951,126845.0
2024-05-02 14:20:00,52.98,52.99,52.97,52.98,76321.0,52.5951,52.605,52.5852,52.5951,76321.0
2024-05-02 14:25:00,52.98,53.0,52.98,53.0,108481.0,52.5951,52.6149,52.5951,52.6149,108481.0
2024-05-02 14:30:00,53.0,53.01,52.99,53.01,122624.0,52.6149,52.6249,52.605,52.6249,122624.0
2024-05-02 14:35:00,53.01,53.01,53.0,53.01,5678.0,52.6249,52.6249,52.6149,52.6249,5678.0
2024-05-02 14:40:00,53.01,53.03,53.0,53.03,62891.0,52.6249,52.6447,52.6149,52.6447,62891.0
2024-05-02 14:45:00,53.03,53.04,53.01,53.04,62859.0,52.6447,52.6546,52.6249,52.6546,62859.0
2024-05-02 14:50:00,53.04,53.04,53.02,53.04,60182.0,52.6546,52.6546,52.6348,52.6546,60182.0
2024-05-02 14:55:00,53.04,53.04,53.03,53.04,45600.0,52.6546,52.6546,52.6447,52.6546,45600.0
2024-05-02 15:00:00,53.04,53.04,53.02,53.03,76332.0,52.6546,52.6546,52.6348,52.6447,76332.0
2024-05-02 15:05:00,53.02,53.04,53.02,53.04,118224.0,52.6348,52.6546,52.6348,52.6546,118224.0
2024-05-02 15:10:00,53.04,53.05,53.02,53.03,156738.0,52.6546,52.6646,52.6348,52.6447,156738.0
2024-05-02 15:15:00,53.03,53.05,53.02,53.03,100930.0,52.6447,52.6646,52.6348,52.6447,100930.0
2024-05-02 15:20:00,53.03,53.05,53.02,53.05,60113.0,52.6447,52.6646,52.6348,52.6646,60113.0
2024-05-02 15:25:00,53.05,53.06,53.04,53.05,67565.0,52.6646,52.6745,52.6546,52.6646,67565.0
2024-05-02 15:30:00,53.05,53.05,53.02,53.03,76867.0,52.6646,52.6646,52.6348,52.6447,76867.0
2024-05-02 15:35:00,53.03,53.03,53.01,53.02,118457.0,52.6447,52.6447,52.6249,52.6348,118457.0
2024-05-02 15:40:00,53.02,53.02,53.0,53.02,50218.0,52.6348,52.6348,52.6149,52.6348,50218.0
2024-05-02 15:45:00,53.02,53.04,53.01,53.02,159972.0,52.6348,52.6546,52.6249,52.6348,159972.0
2024-05-02 15:50:00,53.03,53.04,53.01,53.02,160805.0,52.6447,52.6546,52.6249,52.6348,160805.0
2024-05-02 15:55:00,53.02,53.02,52.98,53.01,357502.0,52.6348,52.6348,52.5951,52.6249,357502.0
2024-05-03 09:30:00,52.64,52.66,52.54,52.55,111309.0,52.2576,52.2774,52.1583,52.1682,111309.0
2024-05-03 09:35:00,52.54,52.59,52.53,52.58,77871.0,52.1583,52.2079,52.1483,52.198,77871.0
2024-05-03 09:40:00,52.58,52.6,52.54,52.55,104614.0,52.198,52.2178,52.1583,52.1682,104614.0
2024-05-03 09:45:00,52.55,52.57,52.52,52.57,111992.0,52.1682,52.1881,52.1384,52.1881,111992.0
2024-05-03 09:50:00,52.57,52.58,52.54,52.57,211073.0,52.1881,52.198,52.1583,52.1881,211073.0
2024-05-03 09:55:00,52.57,52.63,52.56,52.62,67778.0,52.1881,52.2476,52.1781,52.2377,67778.0
2024-05-03 10:00:00,52.62,52.69,52.54,52.56,165279.0,52.2377,52.3072,52.1583,52.1781,165279.0
2024-05-03 10:05:00,52.56,52.61,52.55,52.58,85519.0,52.1781,52.2278,52.1682,52.198,85519.0
2024-05-03 10:10:00,52.58,52.6,52.56,52.57,50539.0,52.198,52.2178,52.1781,52.1881,50539.0
2024-05-03 10:15:00,52.56,52.57,52.53,52.54,70856.0,52.1781,52.1881,52.1483,52.1583,70856.0
2024-05-03 10:20:00,52.55,52.55,52.52,52.55,52627.0,52.1682,52.1682,52.1384,52.1682,52627.0
2024-05-03 10:25:00,52.54,52.58,52.52,52.57,41857.0,52.1583,52.198,52.1384,52.1881,41857.0
2024-05-03 10:30:00,52.57,52.6,52.56,52.58,75341.0,52.1881,52.2178,52.1781,52.198,75341.0
2024-05-03 10:35:00,52.59,52.62,52.57,52.62,59928.0,52.2079,52.2377,52.1881,52.2377,59928.0
2024-05-03 10:40:00,52.61,52.64,52.6,52.64,46619.0,52.2278,52.2576,52.2178,52.2576,46619.0
2024-05-03 10:45:00,52.64,52.67,52.63,52.66,81096.0,52.2576,52.2873,52.2476,52.2774,81096.0
2024-05-03 10:50:00,52.66,52.66,52.63,52.65,45728.0,52.2774,52.2774,52.2476,52.2675,45728.0
2024-05-03 10:55:00,52.65,52.66,52.64,52.66,69357.0,52.2675,52.2774,52.2576,52.2774,69357.0
2024-05-03 11:00:00,52.65,52.66,52.65,52.66,28478.0,52.2675,52.2774,52.2675,52.2774,28478.0
2024-05-03 11:05:00,52.65,52.68,52.63,52.64,139217.0,52.2675,52.2973,52.2476,52.2576,139217.0
2024-05-03 11:10:00,52.64,52.66,52.62,52.62,775234.0,52.2576,52.2774,52.2377,52.2377,775234.0
2024-05-03 11:15:00,52.62,52.66,52.61,52.66,109434.0,52.2377,52.2774,52.2278,52.2774,109434.0
2024-05-03 11:20:00,52.66,52.67,52.65,52.67,63039.0,52.2774,52.2873,52.2675,52.2873,63039.0
2024-05-03 11:25:00,52.67,52.67,52.64,52.66,183813.0,52.2873,52.2873,52.2576,52.2774,183813.0
2024-05-03 11:30:00,52.67,52.69,52.66,52.68,171042.0,52.2873,52.3072,52.2774,52.2973,171042.0
2024-05-03 11:35:00,52.68,52.69,52.67,52.68,20043.0,52.2973,52.3072,52.2873,52.2973,20043.0
2024-05-03 11:40:00,52.68,52.68,52.66,52.67,29010.0,52.2973,52.2973,52.2774,52.2873,29010.0
2024-05-03 11:45:00,52.66,52.67,52.63,52.63,13676.0,52.2774,52.2873,52.2476,52.2476,13676.0
2024-05-03 11:50:00,52.64,52.67,52.63,52.66,37583.0,52.2576,52.2873,52.2476,52.2774,37583.0
2024-05-03 11:55:00,52.66,52.66,52.65,52.66,22257.0,52.2774,52.2774,52.2675,52.2774,22257.0
2024-05-03 12:00:00,52.66,52.67,52.65,52.67,23086.0,52.2774,52.2873,52.2675,52.2873,23086.0
2024-05-03 12:05:00,52.66,52.68,52.66,52.67,22800.0,52.2774,52.2973,52.2774,52.2873,22800.0
2024-05-03 12:10:00,52.66,52.67,52.66,52.66,21122.0,52.2774,52.2873,52.2774,52.2774,21122.0
2024-05-03 12:15:00,52.66,52.68,52.65,52.65,24577.0,52.2774,52.2973,52.2675,52.2675,24577.0
2024-05-03 12:20:00,52.66,52.68,52.65,52.67,14415.0,52.2774,52.2973,52.2675,52.2873,14415.0
2024-05-03 12:25:00,52.67,52.68,52.67,52.68,12570.0,52.2873,52.2973,52.2873,52.2973,12570.0
2024-05-03 12:30:00,52.67,52.69,52.67,52.69,129588.0,52.2873,52.3072,52.2873,52.3072,129588.0
2024-05-03 12:35:00,52.68,52.7,52.68,52.7,75953.0,52.2973,52.3171,52.2973,52.3171,75953.0
2024-05-03 12:40:00,52.7,52.7,52.68,52.69,25544.0,52.3171,52.3171,52.2973,52.3072,25544.0
2024-05-03 12:45:00,52.69,52.7,52.67,52.67,51601.0,52.3072,52.3171,52.2873,52.2873,51601.0
2024-05-03 12:50:00,52.68,52.68,52.67,52.68,8069.0,52.2973,52.2973,52.2873,52.2973,8069.0
2024-05-03 12:55:00,52.68,52.68,52.65,52.66,28606.0,52.2973,52.2973,52.2675,52.2774,28606.0
2024-05-03 13:00:00,52.66,52.68,52.65,52.67,23058.0,52.2774,52.2973,52.2675,52.2873,23058.0
2024-05-03 13:05:00,52.68,52.69,52.67,52.69,5113.0,52.2973,52.3072,52.2873,52.3072,5113.0
2024-05-03 13:10:00,52.69,52.69,52.68,52.69,8417.0,52.3072,52.3072,52.2973,52.3072,8417.0
2024-05-03 13:15:00,52.69,52.7,52.68,52.69,16232.0,52.3072,52.3171,52.2973,52.3072,16232.0
2024-05-03 13:20:00,52.69,52.69,52.67,52.68,116153.0,52.3072,52.3072,52.2873,52.2973,116153.0
2024-05-03 13:25:00,52.68,52.69,52.67,52.69,22423.0,52.2973,52.3072,52.2873,52.3072,22423.0
2024-05-03 13:30:00,52.69,52.69,52.67,52.68,28245.0,52.3072,52.3072,52.2873,52.2973,28245.0
2024-05-03 13:35:00,52.68,52.69,52.67,52.69,40943.0,52.2973,52.3072,52.2873,52.3072,40943.0
2024-05-03 13:40:00,52.69,52.69,52.68,52.69,16753.0,52.3072,52.3072,52.2973,52.3072,16753.0
2024-05-03 13:45:00,52.69,52.69,52.68,52.69,19117.0,52.3072,52.3072,52.2973,52.3072,19117.0
2024-05-03 13:50:00,52.69,52.7,52.68,52.7,11810.0,52.3072,52.3171,52.2973,52.3171,11810.0
2024-05-03 13:55:00,52.7,52.7,52.69,52.7,5060.0,52.3171,52.3171,52.3072,52.3171,5060.0
2024-05-03 14:00:00,52.7,52.7,52.69,52.7,5690.0,52.3171,52.3171,52.3072,52.3171,5690.0
2024-05-03 14:05:00,52.7,52.71,52.69,52.71,38125.0,52.3171,52.327,52.3072,52.327,38125.0
2024-05-03 14:10:00,52.71,52.72,52.7,52.71,45786.0,52.327,52.337,52.3171,52.327,45786.0
2024-05-03 14:15:00,52.71,52.72,52.71,52.72,5048.0,52.327,52.337,52.327,52.337,5048.0
2024-05-03 14:20:00,52.72,52.72,52.71,52.72,10016.0,52.337,52.337,52.327,52.337,10016.0
2024-05-03 14:25:00,52.72,52.72,52.71,52.72,14815.0,52.337,52.337,52.327,52.337,14815.0
2024-05-03 14:30:00,52.72,52.72,52.71,52.72,8457.0,52.337,52.337,52.327,52.337,8457.0
2024-05-03 14:35:00,52.72,52.72,52.71,52.72,10048.0,52.337,52.337,52.327,52.337,10048.0
2024-05-03 14:40:00,52.71,52.72,52.71,52.72,16533.0,52.327,52.337,52.327,52.337,16533.0
2024-05-03 14:45:00,52.72,52.73,52.71,52.73,10782.0,52.337,52.3469,52.327,52.3469,10782.0
2024-05-03 14:50:00,52.73,52.73,52.72,52.73,17905.0,52.3469,52.3469,52.337,52.3469,17905.0
2024-05-03 14:55:00,52.73,52.73,52.71,52.72,41355.0,52.3469,52.3469,52.327,52.337,41355.0
2024-05-03 15:00:00,52.71,52.72,52.68,52.71,42388.0,52.327,52.337,52.2973,52.327,42388.0
2024-05-03 15:05:00,52.71,52.72,52.7,52.72,5460.0,52.327,52.337,52.3171,52.337,5460.0
2024-05-03 15:10:00,52.72,52.72,52.7,52.71,32728.0,52.337,52.337,52.3171,52.327,32728.0
2024-05-03 15:15:00,52.7,52.71,52.7,52.71,14354.0,52.3171,52.327,52.3171,52.327,14354.0
2024-05-03 15:20:00,52.71,52.72,52.7,52.72,18785.0,52.327,52.337,52.3171,52.337,18785.0
2024-05-03 15:25:00,52.72,52.73,52.71,52.73,31566.0,52.337,52.3469,52.327,52.3469,31566.0
2024-05-03 15:30:00,52.73,52.73,52.7,52.71,56609.0,52.3469,52.3469,52.3171,52.327,56609.0
2024-05-03 15:35:00,52.7,52.72,52.7,52.72,77942.0,52.3171,52.337,52.3171,52.337,77942.0
2024-05-03 15:40:00,52.72,52.72,52.69,52.7,114871.0,52.337,52.337,52.3072,52.3171,114871.0
2024-05-03 15:45:00,52.7,52.71,52.68,52.7,146985.0,52.3171,52.327,52.2973,52.3171,146985.0
2024-05-03 15:50:00,52.7,52.72,52.7,52.72,250913.0,52.3171,52.337,52.3171,52.337,250913.0
2024-05-03 15:55:00,52.72,52.74,52.71,52.73,186849.0,52.337,52.3568,52.327,52.3469,186849.0
2024-05-06 09:30:00,52.38,52.44,52.26,52.28,258364.0,51.9994,52.059,51.8803,51.9002,258364.0
2024-05-06 09:35:00,52.28,52.3,52.26,52.3,34285.0,51.9002,51.92,51.8803,51.92,34285.0
2024-05-06 09:40:00,52.29,52.3,52.27,52.28,64386.0,51.9101,51.92,51.8902,51.9002,64386.0
2024-05-06 09:45:00,52.28,52.3,52.27,52.28,72852.0,51.9002,51.92,51.8902,51.9002,72852.0
2024-05-06 09:50:00,52.28,52.29,52.27,52.28,35025.0,51.9002,51.9101,51.8902,51.9002,35025.0
2024-05-06 09:55:00,52.28,52.29,52.27,52.29,29539.0,51.9002,51.9101,51.8902,51.9101,29539.0
2024-05-06 10:00:00,52.29,52.3,52.27,52.29,85613.0,51.9101,51.92,51.8902,51.9101,85613.0
2024-05-06 10:05:00,52.29,52.29,52.27,52.28,80173.0,51.9101,51.9101,51.8902,51.9002,80173.0
2024-05-06 10:10:00,52.28,52.29,52.26,52.29,29248.0,51.9002,51.9101,51.8803,51.9101,29248.0
2024-05-06 10:15:00,52.29,52.3,52.28,52.29,34112.0,51.9101,51.92,51.9002,51.9101,34112.0
2024-05-06 10:20:00,52.29,52.31,52.27,52.3,154430.0,51.9101,51.9299,51.8902,51.92,154430.0
2024-05-06 10:25:00,52.3,52.32,52.29,52.32,44418.0,51.92,51.9399,51.9101,51.9399,44418.0
2024-05-06 10:30:00,52.32,52.32,52.3,52.32,33312.0,51.9399,51.9399,51.92,51.9399,33312.0
2024-05-06 10:35:00,52.32,52.33,52.31,52.32,54287.0,51.9399,51.9498,51.9299,51.9399,54287.0
2024-05-06 10:40:00,52.32,52.33,52.3,52.3,14814.0,51.9399,51.9498,51.92,51.92,14814.0
2024-05-06 10:45:00,52.31,52.31,52.28,52.29,36495.0,51.9299,51.9299,51.9002,51.9101,36495.0
2024-05-06 10:50:00,52.28,52.3,52.28,52.29,35504.0,51.9002,51.92,51.9002,51.9101,35504.0
2024-05-06 10:55:00,52.29,52.29,52.27,52.28,105297.0,51.9101,51.9101,51.8902,51.9002,105297.0
2024-05-06 11:00:00,52.28,52.28,52.26,52.26,18034.0,51.9002,51.9002,51.8803,51.8803,18034.0
2024-05-06 11:05:00,52.26,52.26,52.25,52.26,56296.0,51.8803,51.8803,51.8704,51.8803,56296.0
2024-05-06 11:10:00,52.25,52.26,52.25,52.25,22978.0,51.8704,51.8803,51.8704,51.8704,22978.0
2024-05-06 11:15:00,52.26,52.26,52.24,52.25,105383.0,51.8803,51.8803,51.8605,51.8704,105383.0
2024-05-06 11:20:00,52.25,52.25,52.22,52.24,87051.0,51.8704,51.8704,51.8406,51.8605,87051.0
2024-05-06 11:25:00,52.24,52.25,52.23,52.24,75336.0,51.8605,51.8704,51.8505,51.8605,75336.0
2024-05-06 11:30:00,52.24,52.26,52.24,52.26,60591.0,51.8605,51.8803,51.8605,51.8803,60591.0
2024-05-06 11:35:00,52.26,52.27,52.25,52.27,78304.0,51.8803,51.8902,51.8704,51.8902,78304.0
2024-05-06 11:40:00,52.27,52.28,52.26,52.28,42614.0,51.8902,51.9002,51.8803,51.9002,42614.0
2024-05-06 11:45:00,52.28,52.28,52.27,52.27,41502.0,51.9002,51.9002,51.8902,51.8902,41502.0
2024-05-06 11:50:00,52.28,52.28,52.27,52.28,9341.0,51.9002,51.9002,51.8902,51.9002,9341.0
2024-05-06 11:55:00,52.28,52.29,52.27,52.29,10829.0,51.9002,51.9101,51.8902,51.9101,10829.0
2024-05-06 12:00:00,52.29,52.29,52.28,52.29,16136.0,51.9101,51.9101,51.9002,51.9101,16136.0
2024-05-06 12:05:00,52.29,52.29,52.27,52.28,35487.0,51.9101,51.9101,51.8902,51.9002,35487.0
2024-05-06 12:10:00,52.28,52.28,52.27,52.27,17077.0,51.9002,51.9002,51.8902,51.8902,17077.0
2024-05-06 12:15:00,52.27,52.28,52.26,52.26,48185.0,51.8902,51.9002,51.8803,51.8803,48185.0
2024-05-06 12:20:00,52.26,52.27,52.24,52.24,42565.0,51.8803,51.8902,51.8605,51.8605,42565.0
2024-05-06 12:25:00,52.24,52.26,52.24,52.26,18323.0,51.8605,51.8803,51.8605,51.8803,18323.0
2024-05-06 12:30:00,52.26,52.26,52.25,52.26,84492.0,51.8803,51.8803,51.8704,51.8803,84492.0
2024-05-06 12:35:00,52.25,52.27,52.25,52.27,30531.0,51.8704,51.8902,51.8704,51.8902,30531.0
2024-05-06 12:40:00,52.27,52.29,52.26,52.28,29475.0,51.8902,51.9101,51.8803,51.9002,29475.0
2024-05-06 12:45:00,52.29,52.29,52.28,52.28,28063.0,51.9101,51.9101,51.9002,51.9002,28063.0
2024-05-06 12:50:00,52.28,52.29,52.27,52.29,27700.0,51.9002,51.9101,51.8902,51.9101,27700.0
2024-05-06 12:55:00,52.29,52.3,52.28,52.29,10020.0,51.9101,51.92,51.9002,51.9101,10020.0
2024-05-06 13:00:00,52.3,52.3,52.29,52.3,5533.0,51.92,51.92,51.9101,51.92,5533.0
2024-05-06 13:05:00,52.3,52.3,52.29,52.3,10664.0,51.92,51.92,51.9101,51.92,10664.0
2024-05-06 13:10:00,52.29,52.3,52.28,52.3,20061.0,51.9101,51.92,51.9002,51.92,20061.0
2024-05-06 13:15:00,52.3,52.3,52.29,52.3,5572.0,51.92,51.92,51.9101,51.92,5572.0
2024-05-06 13:20:00,52.3,52.3,52.29,52.3,5320.0,51.92,51.92,51.9101,51.92,5320.0
2024-05-06 13:25:00,52.3,52.3,52.29,52.3,12235.0,51.92,51.92,51.9101,51.92,12235.0
2024-05-06 13:30:00,52.29,52.3,52.29,52.29,12724.0,51.9101,51.92,51.9101,51.9101,12724.0
2024-05-06 13:35:00,52.29,52.31,52.29,52.3,21162.0,51.9101,51.9299,51.9101,51.92,21162.0
2024-05-06 13:40:00,52.3,52.31,52.3,52.3,9498.0,51.92,51.9299,51.92,51.92,9498.0
2024-05-06 13:45:00,52.3,52.31,52.29,52.29,14148.0,51.92,51.9299,51.9101,51.9101,14148.0
2024-05-06 13:50:00,52.29,52.3,52.29,52.3,7272.0,51.9101,51.92,51.9101,51.92,7272.0
2024-05-06 13:55:00,52.3,52.31,52.3,52.3,14085.0,51.92,51.9299,51.92,51.92,14085.0
2024-05-06 14:00:00,52.31,52.31,52.3,52.3,5229.0,51.9299,51.9299,51.92,51.92,5229.0
2024-05-06 14:05:00,52.3,52.31,52.3,52.3,27746.0,51.92,51.9299,51.92,51.92,27746.0
2024-05-06 14:10:00,52.3,52.31,52.3,52.3,33602.0,51.92,51.9299,51.92,51.92,33602.0
2024-05-06 14:15:00,52.3,52.32,52.3,52.32,26843.0,51.92,51.9399,51.92,51.9399,26843.0
2024-05-06 14:20:00,52.32,52.32,52.3,52.31,35045.0,51.9399,51.9399,51.92,51.9299,35045.0
2024-05-06 14:25:00,52.3,52.32,52.3,52.31,29807.0,51.92,51.9399,51.92,51.9299,29807.0
2024-05-06 14:30:00,52.32,52.32,52.3,52.3,48453.0,51.9399,51.9399,51.92,51.92,48453.0
2024-05-06 14:35:00,52.3,52.31,52.29,52.3,16720.0,51.92,51.9299,51.9101,51.92,16720.0
2024-05-06 14:40:00,52.3,52.31,52.29,52.3,19804.0,51.92,51.9299,51.9101,51.92,19804.0
2024-05-06 14:45:00,52.3,52.33,52.3,52.33,9235.0,51.92,51.9498,51.92,51.9498,9235.0
2024-05-06 14:50:00,52.33,52.33,52.31,52.32,19076.0,51.9498,51.9498,51.9299,51.9399,19076.0
2024-05-06 14:55:00,52.31,52.33,52.31,52.32,22941.0,51.9299,51.9498,51.9299,51.9399,22941.0
2024-05-06 15:00:00,52.32,52.32,52.3,52.3,32627.0,51.9399,51.9399,51.92,51.92,32627.0
2024-05-06 15:05:00,52.3,52.31,52.3,52.31,16222.0,51.92,51.9299,51.92,51.9299,16222.0
2024-05-06 15:10:00,52.3,52.31,52.29,52.3,18299.0,51.92,51.9299,51.9101,51.92,18299.0
2024-05-06 15:15:00,52.29,52.3,52.29,52.3,8414.0,51.9101,51.92,51.9101,51.92,8414.0
2024-05-06 15:20:00,52.3,52.3,52.29,52.3,13041.0,51.92,51.92,51.9101,51.92,13041.0
2024-05-06 15:25:00,52.3,52.3,52.29,52.3,33952.0,51.92,51.92,51.9101,51.92,33952.0
2024-05-06 15:30:00,52.29,52.3,52.29,52.3,21658.0,51.9101,51.92,51.9101,51.92,21658.0
2024-05-06 15:35:00,52.29,52.3,52.29,52.3,17377.0,51.9101,51.92,51.9101,51.92,17377.0
2024-05-06 15:40:00,52.3,52.32,52.29,52.32,34426.0,51.92,51.9399,51.9101,51.9399,34426.0
2024-05-06 15:45:00,52.32,52.32,52.31,52.32,76887.0,51.9399,51.9399,51.9299,51.9399,76887.0
2024-05-06 15:50:00,52.31,52.33,52.31,52.32,141029.0,51.9299,51.9498,51.9299,51.9399,141029.0
2024-05-06 15:55:00,52.33,52.36,52.32,52.36,211706.0,51.9498,51.9796,51.9399,51.9796,211706.0
2024-05-07 09:30:00,51.8,51.87,51.76,51.84,315332.0,51.4237,51.4931,51.3839,51.4634,315332.0
2024-05-07 09:35:00,51.84,51.85,51.83,51.85,92982.0,51.4634,51.4733,51.4534,51.4733,92982.0
2024-05-07 09:40:00,51.85,51.86,51.84,51.86,102626.0,51.4733,51.4832,51.4634,51.4832,102626.0
2024-05-07 09:45:00,51.85,51.85,51.84,51.84,54949.0,51.4733,51.4733,51.4634,51.4634,54949.0
2024-05-07 09:50:00,51.84,51.84,51.82,51.84,109352.0,51.4634,51.4634,51.4435,51.4634,109352.0
2024-05-07 09:55:00,51.84,51.85,51.81,51.81,171736.0,51.4634,51.4733,51.4336,51.4336,171736.0
2024-05-07 10:00:00,51.81,51.82,51.8,51.81,112836.0,51.4336,51.4435,51.4237,51.4336,112836.0
2024-05-07 10:05:00,51.82,51.86,51.81,51.85,351043.0,51.4435,51.4832,51.4336,51.4733,351043.0
2024-05-07 10:10:00,51.85,51.86,51.84,51.86,131900.0,51.4733,51.4832,51.4634,51.4832,131900.0
2024-05-07 10:15:00,51.86,51.89,51.85,51.88,52194.0,51.4832,51.513,51.4733,51.5031,52194.0
2024-05-07 10:20:00,51.89,51.89,51.85,51.86,60212.0,51.513,51.513,51.4733,51.4832,60212.0
2024-05-07 10:25:00,51.86,51.88,51.85,51.86,29606.0,51.4832,51.5031,51.4733,51.4832,29606.0
2024-05-07 10:30:00,51.87,51.88,51.86,51.87,17982.0,51.4931,51.5031,51.4832,51.4931,17982.0
2024-05-07 10:35:00,51.88,51.89,51.87,51.88,124867.0,51.5031,51.513,51.4931,51.5031,124867.0
2024-05-07 10:40:00,51.88,51.9,51.87,51.9,69864.0,51.5031,51.5229,51.4931,51.5229,69864.0
2024-05-07 10:45:00,51.89,51.93,51.89,51.93,213897.0,51.513,51.5527,51.513,51.5527,213897.0
2024-05-07 10:50:00,51.94,51.94,51.92,51.93,30219.0,51.5626,51.5626,51.5428,51.5527,30219.0
2024-05-07 10:55:00,51.93,51.94,51.92,51.94,27992.0,51.5527,51.5626,51.5428,51.5626,27992.0
2024-05-07 11:00:00,51.94,51.95,51.93,51.95,36784.0,51.5626,51.5726,51.5527,51.5726,36784.0
2024-05-07 11:05:00,51.94,51.95,51.94,51.94,11726.0,51.5626,51.5726,51.5626,51.5626,11726.0
2024-05-07 11:10:00,51.94,51.95,51.94,51.95,22152.0,51.5626,51.5726,51.5626,51.5726,22152.0
2024-05-07 11:15:00,51.94,51.95,51.94,51.95,23160.0,51.5626,51.5726,51.5626,51.5726,23160.0
2024-05-07 11:20:00,51.94,51.95,51.94,51.95,30732.0,51.5626,51.5726,51.5626,51.5726,30732.0
2024-05-07 11:25:00,51.95,51.95,51.93,51.94,32148.0,51.5726,51.5726,51.5527,51.5626,32148.0
2024-05-07 11:30:00,51.94,51.95,51.93,51.95,62909.0,51.5626,51.5726,51.5527,51.5726,62909.0
2024-05-07 11:35:00,51.95,51.95,51.94,51.94,11780.0,51.5726,51.5726,51.5626,51.5626,11780.0
2024-05-07 11:40:00,51.94,51.95,51.93,51.94,63356.0,51.5626,51.5726,51.5527,51.5626,63356.0
2024-05-07 11:45:00,51.94,51.95,51.94,51.94,20734.0,51.5626,51.5726,51.5626,51.5626,20734.0
2024-05-07 11:50:00,51.95,51.95,51.94,51.94,12209.0,51.5726,51.5726,51.5626,51.5626,12209.0
2024-05-07 11:55:00,51.95,51.95,51.94,51.95,15014.0,51.5726,51.5726,51.5626,51.5726,15014.0
2024-05-07 12:00:00,51.95,51.95,51.94,51.95,19782.0,51.5726,51.5726,51.5626,51.5726,19782.0
2024-05-07 12:05:00,51.94,51.95,51.94,51.94,15907.0,51.5626,51.5726,51.5626,51.5626,15907.0
2024-05-07 12:10:00,51.94,51.96,51.94,51.96,38311.0,51.5626,51.5825,51.5626,51.5825,38311.0
2024-05-07 12:15:00,51.96,51.97,51.95,51.97,77956.0,51.5825,51.5924,51.5726,51.5924,77956.0
2024-05-07 12:20:00,51.97,51.97,51.96,51.97,13555.0,51.5924,51.5924,51.5825,51.5924,13555.0
2024-05-07 12:25:00,51.97,51.98,51.96,51.98,30628.0,51.5924,51.6023,51.5825,51.6023,30628.0
2024-05-07 12:30:00,51.98,51.98,51.95,51.96,42063.0,51.6023,51.6023,51.5726,51.5825,42063.0
2024-05-07 12:35:00,51.96,51.96,51.95,51.95,19694.0,51.5825,51.5825,51.5726,51.5726,19694.0
2024-05-07 12:40:00,51.95,51.95,51.94,51.94,44557.0,51.5726,51.5726,51.5626,51.5626,44557.0
2024-05-07 12:45:00,51.94,51.95,51.94,51.95,10462.0,51.5626,51.5726,51.5626,51.5726,10462.0
2024-05-07 12:50:00,51.94,51.94,51.93,51.94,66217.0,51.5626,51.5626,51.5527,51.5626,66217.0
2024-05-07 12:55:00,51.93,51.94,51.93,51.94,31389.0,51.5527,51.5626,51.5527,51.5626,31389.0
2024-05-07 13:00:00,51.94,51.96,51.93,51.94,25995.0,51.5626,51.5825,51.5527,51.5626,25995.0
2024-05-07 13:05:00,51.95,51.95,51.93,51.93,18085.0,51.5726,51.5726,51.5527,51.5527,18085.0
2024-05-07 13:10:00,51.94,51.95,51.93,51.95,28022.0,51.5626,51.5726,51.5527,51.5726,28022.0
2024-05-07 13:15:00,51.95,51.95,51.94,51.95,13006.0,51.5726,51.5726,51.5626,51.5726,13006.0
2024-05-07 13:20:00,51.95,51.96,51.94,51.96,35658.0,51.5726,51.5825,51.5626,51.5825,35658.0
2024-05-07 13:25:00,51.95,51.96,51.95,51.96,10332.0,51.5726,51.5825,51.5726,51.5825,10332.0
2024-05-07 13:30:00,51.96,51.96,51.95,51.95,13835.0,51.5825,51.5825,51.5726,51.5726,13835.0
2024-05-07 13:35:00,51.96,51.96,51.95,51.95,8818.0,51.5825,51.5825,51.5726,51.5726,8818.0
2024-05-07 13:40:00,51.95,51.95,51.94,51.95,39219.0,51.5726,51.5726,51.5626,51.5726,39219.0
2024-05-07 13:45:00,51.95,51.95,51.93,51.93,19865.0,51.5726,51.5726,51.5527,51.5527,19865.0
2024-05-07 13:50:00,51.93,51.94,51.92,51.94,45205.0,51.5527,51.5626,51.5428,51.5626,45205.0
2024-05-07 13:55:00,51.94,51.94,51.91,51.91,22593.0,51.5626,51.5626,51.5329,51.5329,22593.0
2024-05-07 14:00:00,51.91,51.93,51.9,51.92,37148.0,51.5329,51.5527,51.5229,51.5428,37148.0
2024-05-07 14:05:00,51.93,51.93,51.91,51.91,16737.0,51.5527,51.5527,51.5329,51.5329,16737.0
2024-05-07 14:10:00,51.92,51.93,51.91,51.93,17964.0,51.5428,51.5527,51.5329,51.5527,17964.0
2024-05-07 14:15:00,51.93,51.93,51.91,51.91,21443.0,51.5527,51.5527,51.5329,51.5329,21443.0
2024-05-07 14:20:00,51.91,51.92,51.9,51.91,14420.0,51.5329,51.5428,51.5229,51.5329,14420.0
2024-05-07 14:25:00,51.91,51.91,51.9,51.91,13504.0,51.5329,51.5329,51.5229,51.5329,13504.0
2024-05-07 14:30:00,51.91,51.93,51.9,51.91,31979.0,51.5329,51.5527,51.5229,51.5329,31979.0
2024-05-07 14:35:00,51.91,51.92,51.9,51.9,39585.0,51.5329,51.5428,51.5229,51.5229,39585.0
2024-05-07 14:40:00,51.9,51.91,51.9,51.91,22077.0,51.5229,51.5329,51.5229,51.5329,22077.0
2024-05-07 14:45:00,51.91,51.92,51.9,51.91,44741.0,51.5329,51.5428,51.5229,51.5329,44741.0
2024-05-07 14:50:00,51.91,51.91,51.9,51.91,32733.0,51.5329,51.5329,51.5229,51.5329,32733.0
2024-05-07 14:55:00,51.9,51.91,51.9,51.91,22766.0,51.5229,51.5329,51.5229,51.5329,22766.0
2024-05-07 15:00:00,51.91,51.91,51.9,51.91,16242.0,51.5329,51.5329,51.5229,51.5329,16242.0
2024-05-07 15:05:00,51.9,51.91,51.9,51.91,21484.0,51.5229,51.5329,51.5229,51.5329,21484.0
2024-05-07 15:10:00,51.91,51.91,51.9,51.91,23259.0,51.5329,51.5329,51.5229,51.5329,23259.0
2024-05-07 15:15:00,51.91,51.91,51.89,51.89,50775.0,51.5329,51.5329,51.513,51.513,50775.0
2024-05-07 15:20:00,51.89,51.91,51.89,51.91,27860.0,51.513,51.5329,51.513,51.5329,27860.0
2024-05-07 15:25:00,51.91,51.92,51.9,51.91,47209.0,51.5329,51.5428,51.5229,51.5329,47209.0
2024-05-07 15:30:00,51.91,51.92,51.9,51.91,32085.0,51.5329,51.5428,51.5229,51.5329,32085.0
2024-05-07 15:35:00,51.91,51.91,51.9,51.91,34782.0,51.5329,51.5329,51.5229,51.5329,34782.0
2024-05-07 15:40:00,51.91,51.91,51.9,51.91,34617.0,51.5329,51.5329,51.5229,51.5329,34617.0
2024-05-07 15:45:00,51.91,51.92,51.9,51.91,78536.0,51.5329,51.5428,51.5229,51.5329,78536.0
2024-05-07 15:50:00,51.91,51.93,51.91,51.92,190460.0,51.5329,51.5527,51.5329,51.5428,190460.0
2024-05-07 15:55:00,51.92,51.93,51.9,51.91,364843.0,51.5428,51.5527,51.5229,51.5329,364843.0
2024-05-08 09:30:00,51.97,52.05,51.97,52.05,104939.0,51.5924,51.6718,51.5924,51.6718,104939.0
2024-05-08 09:35:00,52.05,52.06,52.02,52.04,117902.0,51.6718,51.6818,51.6421,51.6619,117902.0
2024-05-08 09:40:00,52.04,52.05,52.03,52.05,34558.0,51.6619,51.6718,51.652,51.6718,34558.0
2024-05-08 09:45:00,52.05,52.06,52.04,52.05,54339.0,51.6718,51.6818,51.6619,51.6718,54339.0
2024-05-08 09:50:00,52.05,52.06,52.04,52.05,48415.0,51.6718,51.6818,51.6619,51.6718,48415.0
2024-05-08 09:55:00,52.05,52.06,52.05,52.06,72421.0,51.6718,51.6818,51.6718,51.6818,72421.0
2024-05-08 10:00:00,52.07,52.1,52.06,52.1,64863.0,51.6917,51.7215,51.6818,51.7215,64863.0
2024-05-08 10:05:00,52.1,52.1,52.07,52.09,20974.0,51.7215,51.7215,51.6917,51.7115,20974.0
2024-05-08 10:10:00,52.09,52.1,52.08,52.1,19470.0,51.7115,51.7215,51.7016,51.7215,19470.0
2024-05-08 10:15:00,52.1,52.1,52.08,52.09,14671.0,51.7215,51.7215,51.7016,51.7115,14671.0
2024-05-08 10:20:00,52.09,52.1,52.08,52.1,10669.0,51.7115,51.7215,51.7016,51.7215,10669.0
2024-05-08 10:25:00,52.1,52.13,52.1,52.12,24044.0,51.7215,51.7513,51.7215,51.7413,24044.0
2024-05-08 10:30:00,52.12,52.13,52.12,52.13,14698.0,51.7413,51.7513,51.7413,51.7513,14698.0
2024-05-08 10:35:00,52.13,52.13,52.11,52.12,8162.0,51.7513,51.7513,51.7314,51.7413,8162.0
2024-05-08 10:40:00,52.12,52.13,52.11,52.13,10409.0,51.7413,51.7513,51.7314,51.7513,10409.0
2024-05-08 10:45:00,52.13,52.13,52.12,52.12,16352.0,51.7513,51.7513,51.7413,51.7413,16352.0
2024-05-08 10:50:00,52.12,52.12,52.11,52.12,19621.0,51.7413,51.7413,51.7314,51.7413,19621.0
2024-05-08 10:55:00,52.12,52.12,52.1,52.11,12347.0,51.7413,51.7413,51.7215,51.7314,12347.0
2024-05-08 11:00:00,52.1,52.11,52.08,52.08,74851.0,51.7215,51.7314,51.7016,51.7016,74851.0
2024-05-08 11:05:00,52.08,52.09,52.07,52.08,21952.0,51.7016,51.7115,51.6917,51.7016,21952.0
2024-05-08 11:10:00,52.09,52.09,52.07,52.07,14294.0,51.7115,51.7115,51.6917,51.6917,14294.0
2024-05-08 11:15:00,52.07,52.07,52.05,52.07,40832.0,51.6917,51.6917,51.6718,51.6917,40832.0
2024-05-08 11:20:00,52.06,52.08,52.06,52.07,22843.0,51.6818,51.7016,51.6818,51.6917,22843.0
2024-05-08 11:25:00,52.07,52.09,52.07,52.09,54633.0,51.6917,51.7115,51.6917,51.7115,54633.0
2024-05-08 11:30:00,52.09,52.1,52.08,52.1,13771.0,51.7115,51.7215,51.7016,51.7215,13771.0
2024-05-08 11:35:00,52.1,52.1,52.08,52.09,15597.0,51.7215,51.7215,51.7016,51.7115,15597.0
2024-05-08 11:40:00,52.09,52.1,52.09,52.09,10948.0,51.7115,51.7215,51.7115,51.7115,10948.0
2024-05-08 11:45:00,52.09,52.1,52.09,52.1,9712.0,51.7115,51.7215,51.7115,51.7215,9712.0
2024-05-08 11:50:00,52.1,52.1,52.09,52.1,6806.0,51.7215,51.7215,51.7115,51.7215,6806.0
2024-05-08 11:55:00,52.1,52.11,52.09,52.11,11362.0,51.7215,51.7314,51.7115,51.7314,11362.0
2024-05-08 12:00:00,52.11,52.11,52.1,52.11,18749.0,51.7314,51.7314,51.7215,51.7314,18749.0
2024-05-08 12:05:00,52.11,52.11,52.1,52.1,5612.0,51.7314,51.7314,51.7215,51.7215,5612.0
2024-05-08 12:10:00,52.11,52.11,52.09,52.1,16851.0,51.7314,51.7314,51.7115,51.7215,16851.0
2024-05-08 12:15:00,52.1,52.11,52.09,52.1,20250.0,51.7215,51.7314,51.7115,51.7215,20250.0
2024-05-08 12:20:00,52.1,52.11,52.09,52.1,19428.0,51.7215,51.7314,51.7115,51.7215,19428.0
2024-05-08 12:25:00,52.1,52.11,52.09,52.1,21942.0,51.7215,51.7314,51.7115,51.7215,21942.0
2024-05-08 12:30:00,52.1,52.11,52.1,52.11,14954.0,51.7215,51.7314,51.7215,51.7314,14954.0
2024-05-08 12:35:00,52.11,52.11,52.08,52.1,48408.0,51.7314,51.7314,51.7016,51.7215,48408.0
2024-05-08 12:40:00,52.1,52.11,52.1,52.1,34488.0,51.7215,51.7314,51.7215,51.7215,34488.0
2024-05-08 12:45:00,52.1,52.12,52.1,52.11,29885.0,51.7215,51.7413,51.7215,51.7314,29885.0
2024-05-08 12:50:00,52.11,52.11,52.1,52.11,10670.0,51.7314,51.7314,51.7215,51.7314,10670.0
2024-05-08 12:55:00,52.11,52.11,52.1,52.1,12793.0,51.7314,51.7314,51.7215,51.7215,12793.0
2024-05-08 13:00:00,52.1,52.11,52.08,52.11,40784.0,51.7215,51.7314,51.7016,51.7314,40784.0
2024-05-08 13:05:00,52.1,52.11,52.1,52.1,6607.0,51.7215,51.7314,51.7215,51.7215,6607.0
2024-05-08 13:10:00,52.1,52.1,52.09,52.1,28784.0,51.7215,51.7215,51.7115,51.7215,28784.0
2024-05-08 13:15:00,52.1,52.11,52.09,52.11,13121.0,51.7215,51.7314,51.7115,51.7314,13121.0
2024-05-08 13:20:00,52.11,52.11,52.09,52.1,21936.0,51.7314,51.7314,51.7115,51.7215,21936.0
2024-05-08 13:25:00,52.1,52.11,52.09,52.11,10073.0,51.7215,51.7314,51.7115,51.7314,10073.0
2024-05-08 13:30:00,52.11,52.12,52.1,52.11,19120.0,51.7314,51.7413,51.7215,51.7314,19120.0
2024-05-08 13:35:00,52.12,52.12,52.11,52.12,5193.0,51.7413,51.7413,51.7314,51.7413,5193.0
2024-05-08 13:40:00,52.11,52.12,52.11,52.12,3651.0,51.7314,51.7413,51.7314,51.7413,3651.0
2024-05-08 13:45:00,52.12,52.12,52.11,52.12,6591.0,51.7413,51.7413,51.7314,51.7413,6591.0
2024-05-08 13:50:00,52.12,52.13,52.11,52.13,21478.0,51.7413,51.7513,51.7314,51.7513,21478.0
2024-05-08 13:55:00,52.12,52.13,52.12,52.13,6299.0,51.7413,51.7513,51.7413,51.7513,6299.0
2024-05-08 14:00:00,52.13,52.13,52.12,52.13,6418.0,51.7513,51.7513,51.7413,51.7513,6418.0
2024-05-08 14:05:00,52.13,52.13,52.1,52.11,12802.0,51.7513,51.7513,51.7215,51.7314,12802.0
2024-05-08 14:10:00,52.11,52.12,52.1,52.12,14286.0,51.7314,51.7413,51.7215,51.7413,14286.0
2024-05-08 14:15:00,52.11,52.13,52.11,52.12,28581.0,51.7314,51.7513,51.7314,51.7413,28581.0
2024-05-08 14:20:00,52.12,52.12,52.1,52.1,37086.0,51.7413,51.7413,51.7215,51.7215,37086.0
2024-05-08 14:25:00,52.11,52.11,52.09,52.1,18042.0,51.7314,51.7314,51.7115,51.7215,18042.0
2024-05-08 14:30:00,52.1,52.11,52.1,52.11,19052.0,51.7215,51.7314,51.7215,51.7314,19052.0
2024-05-08 14:35:00,52.1,52.1,52.09,52.1,58683.0,51.7215,51.7215,51.7115,51.7215,58683.0
2024-05-08 14:40:00,52.1,52.1,52.09,52.1,39841.0,51.7215,51.7215,51.7115,51.7215,39841.0
2024-05-08 14:45:00,52.09,52.1,52.07,52.07,82433.0,51.7115,51.7215,51.6917,51.6917,82433.0
2024-05-08 14:50:00,52.07,52.08,52.06,52.07,119654.0,51.6917,51.7016,51.6818,51.6917,119654.0
2024-05-08 14:55:00,52.07,52.07,52.04,52.05,99208.0,51.6917,51.6917,51.6619,51.6718,99208.0
2024-05-08 15:00:00,52.05,52.05,52.03,52.05,190645.0,51.6718,51.6718,51.652,51.6718,190645.0
2024-05-08 15:05:00,52.05,52.05,52.03,52.04,100924.0,51.6718,51.6718,51.652,51.6619,100924.0
2024-05-08 15:10:00,52.04,52.04,52.03,52.04,121698.0,51.6619,51.6619,51.652,51.6619,121698.0
2024-05-08 15:15:00,52.04,52.04,52.03,52.04,115779.0,51.6619,51.6619,51.652,51.6619,115779.0
2024-05-08 15:20:00,52.04,52.06,52.03,52.05,187153.0,51.6619,51.6818,51.652,51.6718,187153.0
2024-05-08 15:25:00,52.05,52.06,52.04,52.05,146388.0,51.6718,51.6818,51.6619,51.6718,146388.0
2024-05-08 15:30:00,52.04,52.05,52.04,52.04,107527.0,51.6619,51.6718,51.6619,51.6619,107527.0
2024-05-08 15:35:00,52.04,52.05,52.03,52.04,138841.0,51.6619,51.6718,51.652,51.6619,138841.0
2024-05-08 15:40:00,52.03,52.04,52.02,52.03,187691.0,51.652,51.6619,51.6421,51.652,187691.0
2024-05-08 15:45:00,52.03,52.03,52.02,52.02,206075.0,51.652,51.652,51.6421,51.6421,206075.0
2024-05-08 15:50:00,52.03,52.03,52.02,52.03,445646.0,51.652,51.652,51.6421,51.652,445646.0
2024-05-08 15:55:00,52.03,52.04,51.99,52.01,888223.0,51.652,51.6619,51.6123,51.6321,888223.0
2024-05-09 09:30:00,51.55,51.56,51.47,51.5,205908.0,51.1755,51.1854,51.0961,51.1258,205908.0
2024-05-09 09:35:00,51.49,51.53,51.47,51.52,94794.0,51.1159,51.1556,51.0961,51.1457,94794.0
2024-05-09 09:40:00,51.52,51.52,51.5,51.52,52558.0,51.1457,51.1457,51.1258,51.1457,52558.0
2024-05-09 09:45:00,51.52,51.56,51.51,51.56,68339.0,51.1457,51.1854,51.1358,51.1854,68339.0
2024-05-09 09:50:00,51.55,51.58,51.55,51.58,44418.0,51.1755,51.2053,51.1755,51.2053,44418.0
2024-05-09 09:55:00,51.58,51.58,51.56,51.57,15554.0,51.2053,51.2053,51.1854,51.1953,15554.0
2024-05-09 10:00:00,51.56,51.58,51.56,51.57,68667.0,51.1854,51.2053,51.1854,51.1953,68667.0
2024-05-09 10:05:00,51.58,51.59,51.57,51.58,46688.0,51.2053,51.2152,51.1953,51.2053,46688.0
2024-05-09 10:10:00,51.58,51.6,51.57,51.57,62062.0,51.2053,51.2251,51.1953,51.1953,62062.0
2024-05-09 10:15:00,51.58,51.59,51.56,51.59,102547.0,51.2053,51.2152,51.1854,51.2152,102547.0
2024-05-09 10:20:00,51.58,51.6,51.58,51.6,56116.0,51.2053,51.2251,51.2053,51.2251,56116.0
2024-05-09 10:25:00,51.6,51.61,51.59,51.6,63440.0,51.2251,51.235,51.2152,51.2251,63440.0
2024-05-09 10:30:00,51.59,51.61,51.59,51.6,68154.0,51.2152,51.235,51.2152,51.2251,68154.0
2024-05-09 10:35:00,51.6,51.61,51.59,51.61,93390.0,51.2251,51.235,51.2152,51.235,93390.0
2024-05-09 10:40:00,51.61,51.61,51.58,51.58,58729.0,51.235,51.235,51.2053,51.2053,58729.0
2024-05-09 10:45:00,51.59,51.59,51.57,51.59,78649.0,51.2152,51.2152,51.1953,51.2152,78649.0
2024-05-09 10:50:00,51.59,51.59,51.58,51.59,45546.0,51.2152,51.2152,51.2053,51.2152,45546.0
2024-05-09 10:55:00,51.59,51.6,51.58,51.59,77552.0,51.2152,51.2251,51.2053,51.2152,77552.0
2024-05-09 11:00:00,51.59,51.6,51.58,51.59,24892.0,51.2152,51.2251,51.2053,51.2152,24892.0
2024-05-09 11:05:00,51.58,51.61,51.58,51.6,108166.0,51.2053,51.235,51.2053,51.2251,108166.0
2024-05-09 11:10:00,51.6,51.61,51.59,51.59,62608.0,51.2251,51.235,51.2152,51.2152,62608.0
2024-05-09 11:15:00,51.6,51.6,51.57,51.59,107595.0,51.2251,51.2251,51.1953,51.2152,107595.0
2024-05-09 11:20:00,51.59,51.59,51.58,51.59,10875.0,51.2152,51.2152,51.2053,51.2152,10875.0
2024-05-09 11:25:00,51.58,51.59,51.58,51.59,18244.0,51.2053,51.2152,51.2053,51.2152,18244.0
2024-05-09 11:30:00,51.59,51.59,51.58,51.59,20410.0,51.2152,51.2152,51.2053,51.2152,20410.0
2024-05-09 11:35:00,51.58,51.59,51.57,51.58,39600.0,51.2053,51.2152,51.1953,51.2053,39600.0
2024-05-09 11:40:00,51.57,51.59,51.57,51.59,11599.0,51.1953,51.2152,51.1953,51.2152,11599.0
2024-05-09 11:45:00,51.59,51.59,51.57,51.58,12555.0,51.2152,51.2152,51.1953,51.2053,12555.0
2024-05-09 11:50:00,51.57,51.57,51.55,51.55,14823.0,51.1953,51.1953,51.1755,51.1755,14823.0
2024-05-09 11:55:00,51.55,51.56,51.54,51.55,46384.0,51.1755,51.1854,51.1655,51.1755,46384.0
2024-05-09 12:00:00,51.55,51.56,51.54,51.54,34391.0,51.1755,51.1854,51.1655,51.1655,34391.0
2024-05-09 12:05:00,51.55,51.55,51.52,51.54,71925.0,51.1755,51.1755,51.1457,51.1655,71925.0
2024-05-09 12:10:00,51.53,51.56,51.53,51.55,47766.0,51.1556,51.1854,51.1556,51.1755,47766.0
2024-05-09 12:15:00,51.56,51.57,51.55,51.57,18479.0,51.1854,51.1953,51.1755,51.1953,18479.0
2024-05-09 12:20:00,51.57,51.57,51.56,51.56,7053.0,51.1953,51.1953,51.1854,51.1854,7053.0
2024-05-09 12:25:00,51.57,51.57,51.56,51.57,6079.0,51.1953,51.1953,51.1854,51.1953,6079.0
2024-05-09 12:30:00,51.56,51.56,51.53,51.55,41459.0,51.1854,51.1854,51.1556,51.1755,41459.0
2024-05-09 12:35:00,51.55,51.56,51.54,51.56,38674.0,51.1755,51.1854,51.1655,51.1854,38674.0
2024-05-09 12:40:00,51.56,51.58,51.56,51.58,16567.0,51.1854,51.2053,51.1854,51.2053,16567.0
2024-05-09 12:45:00,51.58,51.58,51.56,51.57,15539.0,51.2053,51.2053,51.1854,51.1953,15539.0
2024-05-09 12:50:00,51.57,51.57,51.56,51.57,11006.0,51.1953,51.1953,51.1854,51.1953,11006.0
2024-05-09 12:55:00,51.57,51.57,51.53,51.55,185682.0,51.1953,51.1953,51.1556,51.1755,185682.0
2024-05-09 13:00:00,51.55,51.57,51.53,51.56,55534.0,51.1755,51.1953,51.1556,51.1854,55534.0
2024-05-09 13:05:00,51.56,51.56,51.55,51.55,15237.0,51.1854,51.1854,51.1755,51.1755,15237.0
2024-05-09 13:10:00,51.55,51.57,51.55,51.55,7007.0,51.1755,51.1953,51.1755,51.1755,7007.0
2024-05-09 13:15:00,51.55,51.56,51.55,51.56,28359.0,51.1755,51.1854,51.1755,51.1854,28359.0
2024-05-09 13:20:00,51.55,51.56,51.54,51.55,51483.0,51.1755,51.1854,51.1655,51.1755,51483.0
2024-05-09 13:25:00,51.55,51.59,51.55,51.58,41923.0,51.1755,51.2152,51.1755,51.2053,41923.0
2024-05-09 13:30:00,51.58,51.58,51.57,51.58,14249.0,51.2053,51.2053,51.1953,51.2053,14249.0
2024-05-09 13:35:00,51.57,51.58,51.56,51.57,20391.0,51.1953,51.2053,51.1854,51.1953,20391.0
2024-05-09 13:40:00,51.57,51.57,51.56,51.56,24780.0,51.1953,51.1953,51.1854,51.1854,24780.0
2024-05-09 13:45:00,51.56,51.57,51.54,51.56,37037.0,51.1854,51.1953,51.1655,51.1854,37037.0
2024-05-09 13:50:00,51.55,51.57,51.55,51.57,30137.0,51.1755,51.1953,51.1755,51.1953,30137.0
2024-05-09 13:55:00,51.57,51.58,51.56,51.58,30699.0,51.1953,51.2053,51.1854,51.2053,30699.0
2024-05-09 14:00:00,51.58,51.58,51.56,51.57,9735.0,51.2053,51.2053,51.1854,51.1953,9735.0
2024-05-09 14:05:00,51.57,51.57,51.56,51.56,7414.0,51.1953,51.1953,51.1854,51.1854,7414.0
2024-05-09 14:10:00,51.56,51.57,51.56,51.56,8858.0,51.1854,51.1953,51.1854,51.1854,8858.0
2024-05-09 14:15:00,51.56,51.56,51.55,51.55,16022.0,51.1854,51.1854,51.1755,51.1755,16022.0
2024-05-09 14:20:00,51.56,51.56,51.55,51.56,15383.0,51.1854,51.1854,51.1755,51.1854,15383.0
2024-05-09 14:25:00,51.56,51.57,51.56,51.57,5315.0,51.1854,51.1953,51.1854,51.1953,5315.0
2024-05-09 14:30:00,51.57,51.57,51.56,51.57,12288.0,51.1953,51.1953,51.1854,51.1953,12288.0
2024-05-09 14:35:00,51.57,51.57,51.56,51.57,14129.0,51.1953,51.1953,51.1854,51.1953,14129.0
2024-05-09 14:40:00,51.57,51.58,51.56,51.58,14297.0,51.1953,51.2053,51.1854,51.2053,14297.0
2024-05-09 14:45:00,51.58,51.58,51.56,51.57,46337.0,51.2053,51.2053,51.1854,51.1953,46337.0
2024-05-09 14:50:00,51.57,51.57,51.56,51.57,7812.0,51.1953,51.1953,51.1854,51.1953,7812.0
2024-05-09 14:55:00,51.57,51.59,51.56,51.59,105202.0,51.1953,51.2152,51.1854,51.2152,105202.0
2024-05-09 15:00:00,51.58,51.59,51.58,51.59,8778.0,51.2053,51.2152,51.2053,51.2152,8778.0
2024-05-09 15:05:00,51.59,51.59,51.57,51.58,16358.0,51.2152,51.2152,51.1953,51.2053,16358.0
2024-05-09 15:10:00,51.58,51.58,51.57,51.57,19907.0,51.2053,51.2053,51.1953,51.1953,19907.0
2024-05-09 15:15:00,51.57,51.58,51.55,51.55,335519.0,51.1953,51.2053,51.1755,51.1755,335519.0
2024-05-09 15:20:00,51.55,51.56,51.55,51.55,65389.0,51.1755,51.1854,51.1755,51.1755,65389.0
2024-05-09 15:25:00,51.55,51.56,51.54,51.55,52379.0,51.1755,51.1854,51.1655,51.1755,52379.0
2024-05-09 15:30:00,51.54,51.55,51.54,51.54,32402.0,51.1655,51.1755,51.1655,51.1655,32402.0
2024-05-09 15:35:00,51.55,51.56,51.54,51.55,86720.0,51.1755,51.1854,51.1655,51.1755,86720.0
2024-05-09 15:40:00,51.56,51.56,51.55,51.55,41370.0,51.1854,51.1854,51.1755,51.1755,41370.0
2024-05-09 15:45:00,51.55,51.56,51.53,51.53,561204.0,51.1755,51.1854,51.1556,51.1556,561204.0
2024-05-09 15:50:00,51.53,51.58,51.53,51.57,308808.0,51.1556,51.2053,51.1556,51.1953,308808.0
2024-05-09 15:55:00,51.57,51.58,51.56,51.57,539051.0,51.1953,51.2053,51.1854,51.1953,539051.0
2024-05-10 09:30:00,51.65,51.65,51.5,51.55,182379.0,51.2747,51.2747,51.1258,51.1755,182379.0
2024-05-10 09:35:00,51.55,51.56,51.52,51.53,79338.0,51.1755,51.1854,51.1457,51.1556,79338.0
2024-05-10 09:40:00,51.53,51.55,51.5,51.51,80629.0,51.1556,51.1755,51.1258,51.1358,80629.0
2024-05-10 09:45:00,51.51,51.53,51.5,51.53,50774.0,51.1358,51.1556,51.1258,51.1556,50774.0
2024-05-10 09:50:00,51.53,51.53,51.49,51.51,53569.0,51.1556,51.1556,51.1159,51.1358,53569.0
2024-05-10 09:55:00,51.51,51.53,51.5,51.53,64336.0,51.1358,51.1556,51.1258,51.1556,64336.0
2024-05-10 10:00:00,51.52,51.52,51.49,51.5,75519.0,51.1457,51.1457,51.1159,51.1258,75519.0
2024-05-10 10:05:00,51.51,51.53,51.5,51.52,31413.0,51.1358,51.1556,51.1258,51.1457,31413.0
2024-05-10 10:10:00,51.52,51.52,51.49,51.51,51325.0,51.1457,51.1457,51.1159,51.1358,51325.0
2024-05-10 10:15:00,51.5,51.51,51.48,51.48,42293.0,51.1258,51.1358,51.106,51.106,42293.0
2024-05-10 10:20:00,51.49,51.49,51.47,51.48,27748.0,51.1159,51.1159,51.0961,51.106,27748.0
2024-05-10 10:25:00,51.49,51.49,51.45,51.46,53470.0,51.1159,51.1159,51.0762,51.0861,53470.0
2024-05-10 10:30:00,51.45,51.46,51.44,51.45,54741.0,51.0762,51.0861,51.0663,51.0762,54741.0
2024-05-10 10:35:00,51.44,51.45,51.43,51.45,51604.0,51.0663,51.0762,51.0563,51.0762,51604.0
2024-05-10 10:40:00,51.45,51.45,51.44,51.44,15618.0,51.0762,51.0762,51.0663,51.0663,15618.0
2024-05-10 10:45:00,51.45,51.45,51.43,51.44,55060.0,51.0762,51.0762,51.0563,51.0663,55060.0
2024-05-10 10:50:00,51.44,51.44,51.41,51.42,70432.0,51.0663,51.0663,51.0365,51.0464,70432.0
2024-05-10 10:55:00,51.41,51.44,51.41,51.44,102300.0,51.0365,51.0663,51.0365,51.0663,102300.0
2024-05-10 11:00:00,51.44,51.44,51.4,51.41,30478.0,51.0663,51.0663,51.0266,51.0365,30478.0
2024-05-10 11:05:00,51.41,51.41,51.4,51.41,124377.0,51.0365,51.0365,51.0266,51.0365,124377.0
2024-05-10 11:10:00,51.4,51.42,51.4,51.41,69413.0,51.0266,51.0464,51.0266,51.0365,69413.0
2024-05-10 11:15:00,51.41,51.42,51.24,51.39,1131465.0,51.0365,51.0464,50.8677,51.0166,1131465.0
2024-05-10 11:20:00,51.39,51.39,51.38,51.39,96181.0,51.0166,51.0166,51.0067,51.0166,96181.0
2024-05-10 11:25:00,51.38,51.4,51.38,51.39,74559.0,51.0067,51.0266,51.0067,51.0166,74559.0
2024-05-10 11:30:00,51.39,51.4,51.38,51.39,25279.0,51.0166,51.0266,51.0067,51.0166,25279.0
2024-05-10 11:35:00,51.39,51.39,51.37,51.39,33479.0,51.0166,51.0166,50.9968,51.0166,33479.0
2024-05-10 11:40:00,51.39,51.39,51.37,51.37,12196.0,51.0166,51.0166,50.9968,50.9968,12196.0
2024-05-10 11:45:00,51.38,51.38,51.37,51.38,29302.0,51.0067,51.0067,50.9968,51.0067,29302.0
2024-05-10 11:50:00,51.38,51.38,51.36,51.37,56893.0,51.0067,51.0067,50.9869,50.9968,56893.0
2024-05-10 11:55:00,51.37,51.37,51.36,51.37,21794.0,50.9968,50.9968,50.9869,50.9968,21794.0
2024-05-10 12:00:00,51.37,51.37,51.36,51.37,18636.0,50.9968,50.9968,50.9869,50.9968,18636.0
2024-05-10 12:05:00,51.36,51.37,51.35,51.37,48462.0,50.9869,50.9968,50.9769,50.9968,48462.0
2024-05-10 12:10:00,51.37,51.37,51.36,51.37,5011.0,50.9968,50.9968,50.9869,50.9968,5011.0
2024-05-10 12:15:00,51.37,51.37,51.36,51.37,41777.0,50.9968,50.9968,50.9869,50.9968,41777.0
2024-05-10 12:20:00,51.37,51.38,51.36,51.38,22413.0,50.9968,51.0067,50.9869,51.0067,22413.0
2024-05-10 12:25:00,51.38,51.39,51.37,51.38,33037.0,51.0067,51.0166,50.9968,51.0067,33037.0
2024-05-10 12:30:00,51.38,51.39,51.38,51.38,6854.0,51.0067,51.0166,51.0067,51.0067,6854.0
2024-05-10 12:35:00,51.39,51.39,51.37,51.37,10071.0,51.0166,51.0166,50.9968,50.9968,10071.0
2024-05-10 12:40:00,51.38,51.39,51.37,51.39,21127.0,51.0067,51.0166,50.9968,51.0166,21127.0
2024-05-10 12:45:00,51.39,51.39,51.38,51.39,22746.0,51.0166,51.0166,51.0067,51.0166,22746.0
2024-05-10 12:50:00,51.39,51.39,51.38,51.39,33113.0,51.0166,51.0166,51.0067,51.0166,33113.0
2024-05-10 12:55:00,51.39,51.39,51.38,51.39,25048.0,51.0166,51.0166,51.0067,51.0166,25048.0
2024-05-10 13:00:00,51.39,51.39,51.37,51.38,44793.0,51.0166,51.0166,50.9968,51.0067,44793.0
2024-05-10 13:05:00,51.38,51.38,51.36,51.36,61642.0,51.0067,51.0067,50.9869,50.9869,61642.0
2024-05-10 13:10:00,51.36,51.37,51.36,51.37,32973.0,50.9869,50.9968,50.9869,50.9968,32973.0
2024-05-10 13:15:00,51.37,51.37,51.36,51.36,11169.0,50.9968,50.9968,50.9869,50.9869,11169.0
2024-05-10 13:20:00,51.36,51.37,51.35,51.36,37902.0,50.9869,50.9968,50.9769,50.9869,37902.0
2024-05-10 13:25:00,51.35,51.37,51.35,51.37,121292.0,50.9769,50.9968,50.9769,50.9968,121292.0
2024-05-10 13:30:00,51.37,51.37,51.36,51.36,9353.0,50.9968,50.9968,50.9869,50.9869,9353.0
2024-05-10 13:35:00,51.37,51.38,51.36,51.38,53188.0,50.9968,51.0067,50.9869,51.0067,53188.0
2024-05-10 13:40:00,51.37,51.38,51.36,51.36,32531.0,50.9968,51.0067,50.9869,50.9869,32531.0
2024-05-10 13:45:00,51.36,51.37,51.36,51.37,20818.0,50.9869,50.9968,50.9869,50.9968,20818.0
2024-05-10 13:50:00,51.37,51.37,51.36,51.37,19751.0,50.9968,50.9968,50.9869,50.9968,19751.0
2024-05-10 13:55:00,51.37,51.37,51.36,51.37,68682.0,50.9968,50.9968,50.9869,50.9968,68682.0
2024-05-10 14:00:00,51.37,51.37,51.36,51.37,18029.0,50.9968,50.9968,50.9869,50.9968,18029.0
2024-05-10 14:05:00,51.36,51.39,51.36,51.39,58738.0,50.9869,51.0166,50.9869,51.0166,58738.0
2024-05-10 14:10:00,51.39,51.39,51.38,51.39,6221.0,51.0166,51.0166,51.0067,51.0166,6221.0
2024-05-10 14:15:00,51.39,51.39,51.38,51.39,16605.0,51.0166,51.0166,51.0067,51.0166,16605.0
2024-05-10 14:20:00,51.39,51.39,51.38,51.39,12776.0,51.0166,51.0166,51.0067,51.0166,12776.0
2024-05-10 14:25:00,51.39,51.39,51.37,51.37,15132.0,51.0166,51.0166,50.9968,50.9968,15132.0
2024-05-10 14:30:00,51.37,51.38,51.37,51.37,9732.0,50.9968,51.0067,50.9968,50.9968,9732.0
2024-05-10 14:35:00,51.38,51.38,51.36,51.36,26231.0,51.0067,51.0067,50.9869,50.9869,26231.0
2024-05-10 14:40:00,51.37,51.37,51.36,51.37,11363.0,50.9968,50.9968,50.9869,50.9968,11363.0
2024-05-10 14:45:00,51.37,51.37,51.36,51.36,49755.0,50.9968,50.9968,50.9869,50.9869,49755.0
2024-05-10 14:50:00,51.36,51.37,51.36,51.36,20547.0,50.9869,50.9968,50.9869,50.9869,20547.0
2024-05-10 14:55:00,51.37,51.37,51.36,51.36,49628.0,50.9968,50.9968,50.9869,50.9869,49628.0
2024-05-10 15:00:00,51.37,51.37,51.36,51.37,57080.0,50.9968,50.9968,50.9869,50.9968,57080.0
2024-05-10 15:05:00,51.37,51.37,51.36,51.37,31441.0,50.9968,50.9968,50.9869,50.9968,31441.0
2024-05-10 15:10:00,51.37,51.38,51.36,51.38,61025.0,50.9968,51.0067,50.9869,51.0067,61025.0
2024-05-10 15:15:00,51.38,51.38,51.37,51.38,24291.0,51.0067,51.0067,50.9968,51.0067,24291.0
2024-05-10 15:20:00,51.38,51.38,51.37,51.37,16338.0,51.0067,51.0067,50.9968,50.9968,16338.0
2024-05-10 15:25:00,51.37,51.38,51.36,51.37,16597.0,50.9968,51.0067,50.9869,50.9968,16597.0
2024-05-10 15:30:00,51.36,51.37,51.36,51.37,21745.0,50.9869,50.9968,50.9869,50.9968,21745.0
2024-05-10 15:35:00,51.37,51.37,51.36,51.37,26222.0,50.9968,50.9968,50.9869,50.9968,26222.0
2024-05-10 15:40:00,51.36,51.37,51.36,51.36,52178.0,50.9869,50.9968,50.9869,50.9869,52178.0
2024-05-10 15:45:00,51.36,51.37,51.35,51.35,68548.0,50.9869,50.9968,50.9769,50.9769,68548.0
2024-05-10 15:50:00,51.36,51.36,51.34,51.35,143632.0,50.9869,50.9869,50.967,50.9769,143632.0
2024-05-10 15:55:00,51.35,51.36,51.34,51.36,207993.0,50.9769,50.9869,50.967,50.9869,207993.0
2024-05-13 09:30:00,51.71,51.83,51.71,51.8,89114.0,51.3343,51.4534,51.3343,51.4237,89114.0
2024-05-13 09:35:00,51.8,51.82,51.8,51.81,12023.0,51.4237,51.4435,51.4237,51.4336,12023.0
2024-05-13 09:40:00,51.8,51.81,51.79,51.8,36816.0,51.4237,51.4336,51.4137,51.4237,36816.0
2024-05-13 09:45:00,51.8,51.81,51.79,51.8,26301.0,51.4237,51.4336,51.4137,51.4237,26301.0
2024-05-13 09:50:00,51.8,51.83,51.8,51.82,25122.0,51.4237,51.4534,51.4237,51.4435,25122.0
2024-05-13 09:55:00,51.83,51.83,51.8,51.8,53714.0,51.4534,51.4534,51.4237,51.4237,53714.0
2024-05-13 10:00:00,51.8,51.81,51.79,51.79,73341.0,51.4237,51.4336,51.4137,51.4137,73341.0
2024-05-13 10:05:00,51.79,51.79,51.77,51.78,37399.0,51.4137,51.4137,51.3939,51.4038,37399.0
2024-05-13 10:10:00,51.77,51.77,51.74,51.76,50285.0,51.3939,51.3939,51.3641,51.3839,50285.0
2024-05-13 10:15:00,51.76,51.76,51.74,51.74,18531.0,51.3839,51.3839,51.3641,51.3641,18531.0
2024-05-13 10:20:00,51.74,51.75,51.73,51.75,36719.0,51.3641,51.374,51.3542,51.374,36719.0
2024-05-13 10:25:00,51.75,51.76,51.74,51.76,34481.0,51.374,51.3839,51.3641,51.3839,34481.0
2024-05-13 10:30:00,51.76,51.76,51.74,51.75,74459.0,51.3839,51.3839,51.3641,51.374,74459.0
2024-05-13 10:35:00,51.75,51.76,51.75,51.76,31679.0,51.374,51.3839,51.374,51.3839,31679.0
2024-05-13 10:40:00,51.76,51.76,51.75,51.75,43606.0,51.3839,51.3839,51.374,51.374,43606.0
2024-05-13 10:45:00,51.75,51.77,51.75,51.77,25436.0,51.374,51.3939,51.374,51.3939,25436.0
2024-05-13 10:50:00,51.77,51.77,51.75,51.76,29256.0,51.3939,51.3939,51.374,51.3839,29256.0
2024-05-13 10:55:00,51.75,51.76,51.75,51.76,36694.0,51.374,51.3839,51.374,51.3839,36694.0
2024-05-13 11:00:00,51.76,51.76,51.73,51.73,33471.0,51.3839,51.3839,51.3542,51.3542,33471.0
2024-05-13 11:05:00,51.73,51.75,51.73,51.75,27306.0,51.3542,51.374,51.3542,51.374,27306.0
2024-05-13 11:10:00,51.75,51.76,51.74,51.76,17306.0,51.374,51.3839,51.3641,51.3839,17306.0
2024-05-13 11:15:00,51.76,51.77,51.75,51.77,23144.0,51.3839,51.3939,51.374,51.3939,23144.0
2024-05-13 11:20:00,51.77,51.77,51.75,51.77,45836.0,51.3939,51.3939,51.374,51.3939,45836.0
2024-05-13 11:25:00,51.77,51.77,51.74,51.75,29996.0,51.3939,51.3939,51.3641,51.374,29996.0
2024-05-13 11:30:00,51.75,51.76,51.74,51.76,36879.0,51.374,51.3839,51.3641,51.3839,36879.0
2024-05-13 11:35:00,51.76,51.76,51.75,51.76,15119.0,51.3839,51.3839,51.374,51.3839,15119.0
2024-05-13 11:40:00,51.76,51.76,51.75,51.76,13542.0,51.3839,51.3839,51.374,51.3839,13542.0
2024-05-13 11:45:00,51.75,51.76,51.75,51.76,70320.0,51.374,51.3839,51.374,51.3839,70320.0
2024-05-13 11:50:00,51.76,51.76,51.75,51.76,9565.0,51.3839,51.3839,51.374,51.3839,9565.0
2024-05-13 11:55:00,51.76,51.77,51.75,51.77,19102.0,51.3839,51.3939,51.374,51.3939,19102.0
2024-05-13 12:00:00,51.78,51.78,51.77,51.77,5789.0,51.4038,51.4038,51.3939,51.3939,5789.0
2024-05-13 12:05:00,51.78,51.79,51.77,51.79,13638.0,51.4038,51.4137,51.3939,51.4137,13638.0
2024-05-13 12:10:00,51.79,51.79,51.78,51.78,19970.0,51.4137,51.4137,51.4038,51.4038,19970.0
2024-05-13 12:15:00,51.79,51.79,51.78,51.79,8735.0,51.4137,51.4137,51.4038,51.4137,8735.0
2024-05-13 12:20:00,51.78,51.79,51.78,51.79,7092.0,51.4038,51.4137,51.4038,51.4137,7092.0
2024-05-13 12:25:00,51.79,51.79,51.78,51.79,13221.0,51.4137,51.4137,51.4038,51.4137,13221.0
2024-05-13 12:30:00,51.79,51.79,51.77,51.78,20715.0,51.4137,51.4137,51.3939,51.4038,20715.0
2024-05-13 12:35:00,51.77,51.78,51.77,51.78,54777.0,51.3939,51.4038,51.3939,51.4038,54777.0
2024-05-13 12:40:00,51.78,51.78,51.77,51.78,36931.0,51.4038,51.4038,51.3939,51.4038,36931.0
2024-05-13 12:45:00,51.78,51.79,51.77,51.79,25894.0,51.4038,51.4137,51.3939,51.4137,25894.0
2024-05-13 12:50:00,51.79,51.79,51.78,51.79,6809.0,51.4137,51.4137,51.4038,51.4137,6809.0
2024-05-13 12:55:00,51.79,51.79,51.78,51.79,4172.0,51.4137,51.4137,51.4038,51.4137,4172.0
2024-05-13 13:00:00,51.78,51.78,51.75,51.76,48965.0,51.4038,51.4038,51.374,51.3839,48965.0
2024-05-13 13:05:00,51.76,51.76,51.74,51.74,26492.0,51.3839,51.3839,51.3641,51.3641,26492.0
2024-05-13 13:10:00,51.74,51.74,51.73,51.74,16239.0,51.3641,51.3641,51.3542,51.3641,16239.0
2024-05-13 13:15:00,51.73,51.78,51.73,51.76,54480.0,51.3542,51.4038,51.3542,51.3839,54480.0
2024-05-13 13:20:00,51.76,51.77,51.76,51.77,2385.0,51.3839,51.3939,51.3839,51.3939,2385.0
2024-05-13 13:25:00,51.77,51.77,51.76,51.76,6333.0,51.3939,51.3939,51.3839,51.3839,6333.0
2024-05-13 13:30:00,51.76,51.77,51.75,51.75,13581.0,51.3839,51.3939,51.374,51.374,13581.0
2024-05-13 13:35:00,51.76,51.76,51.74,51.74,22886.0,51.3839,51.3839,51.3641,51.3641,22886.0
2024-05-13 13:40:00,51.74,51.75,51.74,51.75,5649.0,51.3641,51.374,51.3641,51.374,5649.0
2024-05-13 13:45:00,51.75,51.75,51.74,51.75,11098.0,51.374,51.374,51.3641,51.374,11098.0
2024-05-13 13:50:00,51.74,51.75,51.74,51.75,6550.0,51.3641,51.374,51.3641,51.374,6550.0
2024-05-13 13:55:00,51.75,51.75,51.74,51.75,7960.0,51.374,51.374,51.3641,51.374,7960.0
2024-05-13 14:00:00,51.75,51.75,51.74,51.75,5887.0,51.374,51.374,51.3641,51.374,5887.0
2024-05-13 14:05:00,51.75,51.75,51.74,51.74,10327.0,51.374,51.374,51.3641,51.3641,10327.0
2024-05-13 14:10:00,51.74,51.75,51.74,51.74,10192.0,51.3641,51.374,51.3641,51.3641,10192.0
2024-05-13 14:15:00,51.75,51.75,51.74,51.75,7089.0,51.374,51.374,51.3641,51.374,7089.0
2024-05-13 14:20:00,51.75,51.75,51.74,51.75,8814.0,51.374,51.374,51.3641,51.374,8814.0
2024-05-13 14:25:00,51.75,51.75,51.74,51.75,8798.0,51.374,51.374,51.3641,51.374,8798.0
2024-05-13 14:30:00,51.75,51.76,51.74,51.76,49942.0,51.374,51.3839,51.3641,51.3839,49942.0
2024-05-13 14:35:00,51.76,51.76,51.75,51.76,8424.0,51.3839,51.3839,51.374,51.3839,8424.0
2024-05-13 14:40:00,51.75,51.76,51.75,51.76,7557.0,51.374,51.3839,51.374,51.3839,7557.0
2024-05-13 14:45:00,51.76,51.76,51.75,51.75,12188.0,51.3839,51.3839,51.374,51.374,12188.0
2024-05-13 14:50:00,51.76,51.76,51.75,51.76,11993.0,51.3839,51.3839,51.374,51.3839,11993.0
2024-05-13 14:55:00,51.75,51.76,51.75,51.76,16812.0,51.374,51.3839,51.374,51.3839,16812.0
2024-05-13 15:00:00,51.76,51.76,51.75,51.76,17916.0,51.3839,51.3839,51.374,51.3839,17916.0
2024-05-13 15:05:00,51.76,51.76,51.74,51.74,50714.0,51.3839,51.3839,51.3641,51.3641,50714.0
2024-05-13 15:10:00,51.74,51.75,51.74,51.74,25413.0,51.3641,51.374,51.3641,51.3641,25413.0
2024-05-13 15:15:00,51.74,51.75,51.74,51.75,9187.0,51.3641,51.374,51.3641,51.374,9187.0
2024-05-13 15:20:00,51.75,51.75,51.73,51.73,12521.0,51.374,51.374,51.3542,51.3542,12521.0
2024-05-13 15:25:00,51.73,51.76,51.73,51.75,240610.0,51.3542,51.3839,51.3542,51.374,240610.0
2024-05-13 15:30:00,51.75,51.75,51.73,51.73,38327.0,51.374,51.374,51.3542,51.3542,38327.0
2024-05-13 15:35:00,51.73,51.74,51.73,51.73,22380.0,51.3542,51.3641,51.3542,51.3542,22380.0
2024-05-13 15:40:00,51.73,51.74,51.73,51.73,35865.0,51.3542,51.3641,51.3542,51.3542,35865.0
2024-05-13 15:45:00,51.73,51.74,51.73,51.73,44452.0,51.3542,51.3641,51.3542,51.3542,44452.0
2024-05-13 15:50:00,51.73,51.74,51.72,51.73,157695.0,51.3542,51.3641,51.3442,51.3542,157695.0
2024-05-13 15:55:00,51.73,51.74,51.71,51.73,166739.0,51.3542,51.3641,51.3343,51.3542,166739.0
2024-05-14 09:30:00,52.07,52.07,52.01,52.05,94506.0,51.6917,51.6917,51.6321,51.6718,94506.0
2024-05-14 09:35:00,52.05,52.08,52.04,52.08,56545.0,51.6718,51.7016,51.6619,51.7016,56545.0
2024-05-14 09:40:00,52.08,52.1,52.07,52.09,56070.0,51.7016,51.7215,51.6917,51.7115,56070.0
2024-05-14 09:45:00,52.09,52.1,52.09,52.1,18771.0,51.7115,51.7215,51.7115,51.7215,18771.0
2024-05-14 09:50:00,52.1,52.12,52.09,52.11,21664.0,51.7215,51.7413,51.7115,51.7314,21664.0
2024-05-14 09:55:00,52.11,52.13,52.1,52.1,41858.0,51.7314,51.7513,51.7215,51.7215,41858.0
2024-05-14 10:00:00,52.1,52.12,52.09,52.11,86487.0,51.7215,51.7413,51.7115,51.7314,86487.0
2024-05-14 10:05:00,52.12,52.13,52.1,52.12,38418.0,51.7413,51.7513,51.7215,51.7413,38418.0
2024-05-14 10:10:00,52.13,52.13,52.1,52.11,50308.0,51.7513,51.7513,51.7215,51.7314,50308.0
2024-05-14 10:15:00,52.1,52.11,52.08,52.09,42185.0,51.7215,51.7314,51.7016,51.7115,42185.0
2024-05-14 10:20:00,52.09,52.11,52.08,52.1,31524.0,51.7115,51.7314,51.7016,51.7215,31524.0
2024-05-14 10:25:00,52.11,52.12,52.09,52.09,54749.0,51.7314,51.7413,51.7115,51.7115,54749.0
2024-05-14 10:30:00,52.09,52.1,52.08,52.09,11957.0,51.7115,51.7215,51.7016,51.7115,11957.0
2024-05-14 10:35:00,52.09,52.09,52.05,52.06,29411.0,51.7115,51.7115,51.6718,51.6818,29411.0
2024-05-14 10:40:00,52.06,52.07,52.05,52.07,25663.0,51.6818,51.6917,51.6718,51.6917,25663.0
2024-05-14 10:45:00,52.07,52.09,52.06,52.08,21476.0,51.6917,51.7115,51.6818,51.7016,21476.0
2024-05-14 10:50:00,52.09,52.1,52.08,52.1,6491.0,51.7115,51.7215,51.7016,51.7215,6491.0
2024-05-14 10:55:00,52.1,52.1,52.08,52.1,22111.0,51.7215,51.7215,51.7016,51.7215,22111.0
2024-05-14 11:00:00,52.1,52.11,52.09,52.09,21441.0,51.7215,51.7314,51.7115,51.7115,21441.0
2024-05-14 11:05:00,52.09,52.11,52.09,52.1,11867.0,51.7115,51.7314,51.7115,51.7215,11867.0
2024-05-14 11:10:00,52.11,52.11,52.1,52.1,43118.0,51.7314,51.7314,51.7215,51.7215,43118.0
2024-05-14 11:15:00,52.11,52.12,52.1,52.11,25098.0,51.7314,51.7413,51.7215,51.7314,25098.0
2024-05-14 11:20:00,52.11,52.11,52.1,52.11,106696.0,51.7314,51.7314,51.7215,51.7314,106696.0
2024-05-14 11:25:00,52.1,52.11,52.1,52.11,55002.0,51.7215,51.7314,51.7215,51.7314,55002.0
2024-05-14 11:30:00,52.11,52.11,52.09,52.09,29311.0,51.7314,51.7314,51.7115,51.7115,29311.0
2024-05-14 11:35:00,52.09,52.1,52.08,52.09,60766.0,51.7115,51.7215,51.7016,51.7115,60766.0
2024-05-14 11:40:00,52.09,52.1,52.08,52.09,25374.0,51.7115,51.7215,51.7016,51.7115,25374.0
2024-05-14 11:45:00,52.09,52.09,52.08,52.09,6225.0,51.7115,51.7115,51.7016,51.7115,6225.0
2024-05-14 11:50:00,52.09,52.1,52.09,52.09,28906.0,51.7115,51.7215,51.7115,51.7115,28906.0
2024-05-14 11:55:00,52.09,52.1,52.07,52.08,16211.0,51.7115,51.7215,51.6917,51.7016,16211.0
2024-05-14 12:00:00,52.07,52.08,52.06,52.07,84159.0,51.6917,51.7016,51.6818,51.6917,84159.0
2024-05-14 12:05:00,52.07,52.07,52.06,52.07,23345.0,51.6917,51.6917,51.6818,51.6917,23345.0
2024-05-14 12:10:00,52.07,52.07,52.06,52.06,9489.0,51.6917,51.6917,51.6818,51.6818,9489.0
2024-05-14 12:15:00,52.07,52.07,52.05,52.05,69080.0,51.6917,51.6917,51.6718,51.6718,69080.0
2024-05-14 12:20:00,52.05,52.06,52.05,52.05,10735.0,51.6718,51.6818,51.6718,51.6718,10735.0
2024-05-14 12:25:00,52.06,52.06,52.04,52.05,15994.0,51.6818,51.6818,51.6619,51.6718,15994.0
2024-05-14 12:30:00,52.05,52.06,52.04,52.05,23206.0,51.6718,51.6818,51.6619,51.6718,23206.0
2024-05-14 12:35:00,52.05,52.06,52.05,52.05,11646.0,51.6718,51.6818,51.6718,51.6718,11646.0
2024-05-14 12:40:00,52.06,52.06,52.05,52.06,11004.0,51.6818,51.6818,51.6718,51.6818,11004.0
2024-05-14 12:45:00,52.05,52.06,52.04,52.05,15661.0,51.6718,51.6818,51.6619,51.6718,15661.0
2024-05-14 12:50:00,52.05,52.06,52.04,52.05,35645.0,51.6718,51.6818,51.6619,51.6718,35645.0
2024-05-14 12:55:00,52.06,52.06,52.05,52.06,41581.0,51.6818,51.6818,51.6718,51.6818,41581.0
2024-05-14 13:00:00,52.07,52.07,52.06,52.07,17852.0,51.6917,51.6917,51.6818,51.6917,17852.0
2024-05-14 13:05:00,52.07,52.07,52.05,52.05,21155.0,51.6917,51.6917,51.6718,51.6718,21155.0
2024-05-14 13:10:00,52.05,52.06,52.05,52.05,19654.0,51.6718,51.6818,51.6718,51.6718,19654.0
2024-05-14 13:15:00,52.05,52.06,52.05,52.06,14394.0,51.6718,51.6818,51.6718,51.6818,14394.0
2024-05-14 13:20:00,52.05,52.07,52.05,52.07,53948.0,51.6718,51.6917,51.6718,51.6917,53948.0
2024-05-14 13:25:00,52.07,52.08,52.06,52.08,22763.0,51.6917,51.7016,51.6818,51.7016,22763.0
2024-05-14 13:30:00,52.08,52.08,52.06,52.07,45634.0,51.7016,51.7016,51.6818,51.6917,45634.0
2024-05-14 13:35:00,52.07,52.07,52.06,52.07,14868.0,51.6917,51.6917,51.6818,51.6917,14868.0
2024-05-14 13:40:00,52.07,52.08,52.06,52.08,22710.0,51.6917,51.7016,51.6818,51.7016,22710.0
2024-05-14 13:45:00,52.08,52.08,52.07,52.08,21559.0,51.7016,51.7016,51.6917,51.7016,21559.0
2024-05-14 13:50:00,52.08,52.08,52.06,52.07,51056.0,51.7016,51.7016,51.6818,51.6917,51056.0
2024-05-14 13:55:00,52.07,52.07,52.06,52.07,14694.0,51.6917,51.6917,51.6818,51.6917,14694.0
2024-05-14 14:00:00,52.07,52.08,52.06,52.08,26120.0,51.6917,51.7016,51.6818,51.7016,26120.0
2024-05-14 14:05:00,52.08,52.09,52.07,52.08,33383.0,51.7016,51.7115,51.6917,51.7016,33383.0
2024-05-14 14:10:00,52.09,52.1,52.08,52.1,30022.0,51.7115,51.7215,51.7016,51.7215,30022.0
2024-05-14 14:15:00,52.1,52.1,52.09,52.1,15662.0,51.7215,51.7215,51.7115,51.7215,15662.0
2024-05-14 14:20:00,52.1,52.1,52.09,52.1,28649.0,51.7215,51.7215,51.7115,51.7215,28649.0
2024-05-14 14:25:00,52.1,52.11,52.09,52.1,40355.0,51.7215,51.7314,51.7115,51.7215,40355.0
2024-05-14 14:30:00,52.1,52.11,52.09,52.11,49953.0,51.7215,51.7314,51.7115,51.7314,49953.0
2024-05-14 14:35:00,52.11,52.12,52.1,52.11,40405.0,51.7314,51.7413,51.7215,51.7314,40405.0
2024-05-14 14:40:00,52.1,52.12,52.1,52.1,54203.0,51.7215,51.7413,51.7215,51.7215,54203.0
2024-05-14 14:45:00,52.1,52.11,52.1,52.1,71352.0,51.7215,51.7314,51.7215,51.7215,71352.0
2024-05-14 14:50:00,52.1,52.11,52.1,52.11,64210.0,51.7215,51.7314,51.7215,51.7314,64210.0
2024-05-14 14:55:00,52.11,52.12,52.1,52.12,86520.0,51.7314,51.7413,51.7215,51.7413,86520.0
2024-05-14 15:00:00,52.12,52.12,52.11,52.12,28037.0,51.7413,51.7413,51.7314,51.7413,28037.0
2024-05-14 15:05:00,52.12,52.12,52.11,52.12,35091.0,51.7413,51.7413,51.7314,51.7413,35091.0
2024-05-14 15:10:00,52.12,52.13,52.12,52.13,57724.0,51.7413,51.7513,51.7413,51.7513,57724.0
2024-05-14 15:15:00,52.13,52.13,52.12,52.13,35007.0,51.7513,51.7513,51.7413,51.7513,35007.0
2024-05-14 15:20:00,52.13,52.13,52.12,52.13,60984.0,51.7513,51.7513,51.7413,51.7513,60984.0
2024-05-14 15:25:00,52.13,52.13,52.12,52.13,58770.0,51.7513,51.7513,51.7413,51.7513,58770.0
2024-05-14 15:30:00,52.13,52.14,52.13,52.14,48828.0,51.7513,51.7612,51.7513,51.7612,48828.0
2024-05-14 15:35:00,52.14,52.14,52.13,52.14,34158.0,51.7612,51.7612,51.7513,51.7612,34158.0
2024-05-14 15:40:00,52.13,52.14,52.13,52.14,44468.0,51.7513,51.7612,51.7513,51.7612,44468.0
2024-05-14 15:45:00,52.14,52.14,52.13,52.14,68749.0,51.7612,51.7612,51.7513,51.7612,68749.0
2024-05-14 15:50:00,52.14,52.15,52.13,52.14,148250.0,51.7612,51.7711,51.7513,51.7612,148250.0
2024-05-14 15:55:00,52.15,52.17,52.14,52.16,338137.0,51.7711,51.791,51.7612,51.781,338137.0
2024-05-15 09:30:00,52.25,52.25,52.16,52.18,104349.0,51.8704,51.8704,51.781,51.8009,104349.0
2024-05-15 09:35:00,52.19,52.19,52.17,52.19,38441.0,51.8108,51.8108,51.791,51.8108,38441.0
2024-05-15 09:40:00,52.19,52.2,52.17,52.18,65019.0,51.8108,51.8207,51.791,51.8009,65019.0
2024-05-15 09:45:00,52.18,52.2,52.17,52.19,108996.0,51.8009,51.8207,51.791,51.8108,108996.0
2024-05-15 09:50:00,52.19,52.19,52.17,52.18,35113.0,51.8108,51.8108,51.791,51.8009,35113.0
2024-05-15 09:55:00,52.19,52.19,52.17,52.18,17490.0,51.8108,51.8108,51.791,51.8009,17490.0
2024-05-15 10:00:00,52.18,52.21,52.18,52.2,41696.0,51.8009,51.8307,51.8009,51.8207,41696.0
2024-05-15 10:05:00,52.2,52.22,52.2,52.21,45261.0,51.8207,51.8406,51.8207,51.8307,45261.0
2024-05-15 10:10:00,52.21,52.21,52.19,52.2,39966.0,51.8307,51.8307,51.8108,51.8207,39966.0
2024-05-15 10:15:00,52.19,52.2,52.18,52.19,17864.0,51.8108,51.8207,51.8009,51.8108,17864.0
2024-05-15 10:20:00,52.19,52.21,52.19,52.2,39504.0,51.8108,51.8307,51.8108,51.8207,39504.0
2024-05-15 10:25:00,52.2,52.2,52.18,52.19,31388.0,51.8207,51.8207,51.8009,51.8108,31388.0
2024-05-15 10:30:00,52.19,52.2,52.18,52.2,10347.0,51.8108,51.8207,51.8009,51.8207,10347.0
2024-05-15 10:35:00,52.2,52.2,52.19,52.2,9627.0,51.8207,51.8207,51.8108,51.8207,9627.0
2024-05-15 10:40:00,52.2,52.2,52.18,52.19,14254.0,51.8207,51.8207,51.8009,51.8108,14254.0
2024-05-15 10:45:00,52.19,52.2,52.18,52.2,25312.0,51.8108,51.8207,51.8009,51.8207,25312.0
2024-05-15 10:50:00,52.2,52.21,52.19,52.2,41181.0,51.8207,51.8307,51.8108,51.8207,41181.0
2024-05-15 10:55:00,52.19,52.21,52.19,52.21,25014.0,51.8108,51.8307,51.8108,51.8307,25014.0
2024-05-15 11:00:00,52.21,52.21,52.2,52.2,31650.0,51.8307,51.8307,51.8207,51.8207,31650.0
2024-05-15 11:05:00,52.21,52.23,52.2,52.23,35272.0,51.8307,51.8505,51.8207,51.8505,35272.0
2024-05-15 11:10:00,52.23,52.24,52.22,52.23,46969.0,51.8505,51.8605,51.8406,51.8505,46969.0
2024-05-15 11:15:00,52.23,52.23,52.21,52.23,76793.0,51.8505,51.8505,51.8307,51.8505,76793.0
2024-05-15 11:20:00,52.23,52.23,52.22,52.23,15540.0,51.8505,51.8505,51.8406,51.8505,15540.0
2024-05-15 11:25:00,52.23,52.23,52.22,52.23,33566.0,51.8505,51.8505,51.8406,51.8505,33566.0
2024-05-15 11:30:00,52.23,52.26,52.23,52.25,54498.0,51.8505,51.8803,51.8505,51.8704,54498.0
2024-05-15 11:35:00,52.25,52.25,52.22,52.23,36992.0,51.8704,51.8704,51.8406,51.8505,36992.0
2024-05-15 11:40:00,52.23,52.24,52.22,52.24,13143.0,51.8505,51.8605,51.8406,51.8605,13143.0
2024-05-15 11:45:00,52.23,52.24,52.23,52.23,9879.0,51.8505,51.8605,51.8505,51.8505,9879.0
2024-05-15 11:50:00,52.23,52.24,52.22,52.23,21805.0,51.8505,51.8605,51.8406,51.8505,21805.0
2024-05-15 11:55:00,52.23,52.23,52.22,52.23,6458.0,51.8505,51.8505,51.8406,51.8505,6458.0
2024-05-15 12:00:00,52.23,52.23,52.22,52.23,19450.0,51.8505,51.8505,51.8406,51.8505,19450.0
2024-05-15 12:05:00,52.23,52.25,52.23,52.25,39250.0,51.8505,51.8704,51.8505,51.8704,39250.0
2024-05-15 12:10:00,52.25,52.28,52.24,52.28,17346.0,51.8704,51.9002,51.8605,51.9002,17346.0
2024-05-15 12:15:00,52.28,52.28,52.26,52.27,16280.0,51.9002,51.9002,51.8803,51.8902,16280.0
2024-05-15 12:20:00,52.27,52.29,52.27,52.28,21662.0,51.8902,51.9101,51.8902,51.9002,21662.0
2024-05-15 12:25:00,52.28,52.29,52.28,52.29,7792.0,51.9002,51.9101,51.9002,51.9101,7792.0
2024-05-15 12:30:00,52.29,52.3,52.28,52.3,8715.0,51.9101,51.92,51.9002,51.92,8715.0
2024-05-15 12:35:00,52.29,52.31,52.29,52.31,13376.0,51.9101,51.9299,51.9101,51.9299,13376.0
2024-05-15 12:40:00,52.31,52.32,52.3,52.3,20667.0,51.9299,51.9399,51.92,51.92,20667.0
2024-05-15 12:45:00,52.3,52.32,52.3,52.32,8273.0,51.92,51.9399,51.92,51.9399,8273.0
2024-05-15 12:50:00,52.32,52.32,52.31,52.32,8066.0,51.9399,51.9399,51.9299,51.9399,8066.0
2024-05-15 12:55:00,52.32,52.32,52.31,52.32,8438.0,51.9399,51.9399,51.9299,51.9399,8438.0
2024-05-15 13:00:00,52.32,52.32,52.31,52.32,6883.0,51.9399,51.9399,51.9299,51.9399,6883.0
2024-05-15 13:05:00,52.32,52.32,52.31,52.32,6084.0,51.9399,51.9399,51.9299,51.9399,6084.0
2024-05-15 13:10:00,52.31,52.33,52.31,52.33,11426.0,51.9299,51.9498,51.9299,51.9498,11426.0
2024-05-15 13:15:00,52.33,52.34,52.32,52.33,46992.0,51.9498,51.9597,51.9399,51.9498,46992.0
2024-05-15 13:20:00,52.33,52.33,52.32,52.33,16529.0,51.9498,51.9498,51.9399,51.9498,16529.0
2024-05-15 13:25:00,52.33,52.33,52.31,52.33,26488.0,51.9498,51.9498,51.9299,51.9498,26488.0
2024-05-15 13:30:00,52.33,52.33,52.31,52.33,18812.0,51.9498,51.9498,51.9299,51.9498,18812.0
2024-05-15 13:35:00,52.33,52.33,52.32,52.33,1501.0,51.9498,51.9498,51.9399,51.9498,1501.0
2024-05-15 13:40:00,52.33,52.33,52.32,52.33,7608.0,51.9498,51.9498,51.9399,51.9498,7608.0
2024-05-15 13:45:00,52.33,52.33,52.32,52.33,13032.0,51.9498,51.9498,51.9399,51.9498,13032.0
2024-05-15 13:50:00,52.32,52.34,52.32,52.34,21873.0,51.9399,51.9597,51.9399,51.9597,21873.0
2024-05-15 13:55:00,52.34,52.34,52.33,52.34,4346.0,51.9597,51.9597,51.9498,51.9597,4346.0
2024-05-15 14:00:00,52.34,52.34,52.32,52.33,45358.0,51.9597,51.9597,51.9399,51.9498,45358.0
2024-05-15 14:05:00,52.32,52.33,52.31,52.33,15568.0,51.9399,51.9498,51.9299,51.9498,15568.0
2024-05-15 14:10:00,52.32,52.33,52.32,52.33,15132.0,51.9399,51.9498,51.9399,51.9498,15132.0
2024-05-15 14:15:00,52.32,52.33,52.32,52.33,165345.0,51.9399,51.9498,51.9399,51.9498,165345.0
2024-05-15 14:20:00,52.33,52.33,52.32,52.33,13149.0,51.9498,51.9498,51.9399,51.9498,13149.0
2024-05-15 14:25:00,52.33,52.34,52.32,52.34,22712.0,51.9498,51.9597,51.9399,51.9597,22712.0
2024-05-15 14:30:00,52.34,52.34,52.32,52.33,31971.0,51.9597,51.9597,51.9399,51.9498,31971.0
2024-05-15 14:35:00,52.33,52.33,52.32,52.33,5650.0,51.9498,51.9498,51.9399,51.9498,5650.0
2024-05-15 14:40:00,52.33,52.33,52.32,52.33,10249.0,51.9498,51.9498,51.9399,51.9498,10249.0
2024-05-15 14:45:00,52.33,52.33,52.31,52.32,15148.0,51.9498,51.9498,51.9299,51.9399,15148.0
2024-05-15 14:50:00,52.32,52.32,52.31,52.32,22183.0,51.9399,51.9399,51.9299,51.9399,22183.0
2024-05-15 14:55:00,52.32,52.32,52.31,52.32,7141.0,51.9399,51.9399,51.9299,51.9399,7141.0
2024-05-15 15:00:00,52.32,52.32,52.31,52.32,17478.0,51.9399,51.9399,51.9299,51.9399,17478.0
2024-05-15 15:05:00,52.32,52.32,52.31,52.32,11826.0,51.9399,51.9399,51.9299,51.9399,11826.0
2024-05-15 15:10:00,52.32,52.33,52.31,52.33,111108.0,51.9399,51.9498,51.9299,51.9498,111108.0
2024-05-15 15:15:00,52.33,52.33,52.32,52.32,64033.0,51.9498,51.9498,51.9399,51.9399,64033.0
2024-05-15 15:20:00,52.33,52.33,52.32,52.33,8647.0,51.9498,51.9498,51.9399,51.9498,8647.0
2024-05-15 15:25:00,52.33,52.33,52.31,52.32,33844.0,51.9498,51.9498,51.9299,51.9399,33844.0
2024-05-15 15:30:00,52.31,52.32,52.31,52.32,15810.0,51.9299,51.9399,51.9299,51.9399,15810.0
2024-05-15 15:35:00,52.32,52.32,52.31,52.32,38804.0,51.9399,51.9399,51.9299,51.9399,38804.0
2024-05-15 15:40:00,52.32,52.32,52.31,52.32,58830.0,51.9399,51.9399,51.9299,51.9399,58830.0
2024-05-15 15:45:00,52.31,52.34,52.31,52.33,133570.0,51.9299,51.9597,51.9299,51.9498,133570.0
2024-05-15 15:50:00,52.32,52.33,52.32,52.33,103623.0,51.9399,51.9498,51.9399,51.9498,103623.0
2024-05-15 15:55:00,52.33,52.35,52.32,52.33,197019.0,51.9498,51.9697,51.9399,51.9498,197019.0
2024-05-16 09:30:00,52.49,52.56,52.49,52.54,228899.0,52.1086,52.1781,52.1086,52.1583,228899.0
2024-05-16 09:35:00,52.53,52.53,52.51,52.51,74348.0,52.1483,52.1483,52.1285,52.1285,74348.0
2024-05-16 09:40:00,52.51,52.52,52.49,52.5,56207.0,52.1285,52.1384,52.1086,52.1186,56207.0
2024-05-16 09:45:00,52.51,52.51,52.49,52.51,101368.0,52.1285,52.1285,52.1086,52.1285,101368.0
2024-05-16 09:50:00,52.51,52.51,52.5,52.51,34194.0,52.1285,52.1285,52.1186,52.1285,34194.0
2024-05-16 09:55:00,52.51,52.51,52.5,52.51,20575.0,52.1285,52.1285,52.1186,52.1285,20575.0
2024-05-16 10:00:00,52.51,52.51,52.49,52.51,69173.0,52.1285,52.1285,52.1086,52.1285,69173.0
2024-05-16 10:05:00,52.51,52.51,52.49,52.51,32404.0,52.1285,52.1285,52.1086,52.1285,32404.0
2024-05-16 10:10:00,52.51,52.51,52.5,52.51,58404.0,52.1285,52.1285,52.1186,52.1285,58404.0
2024-05-16 10:15:00,52.51,52.52,52.5,52.52,15060.0,52.1285,52.1384,52.1186,52.1384,15060.0
2024-05-16 10:20:00,52.52,52.55,52.52,52.55,17156.0,52.1384,52.1682,52.1384,52.1682,17156.0
2024-05-16 10:25:00,52.55,52.56,52.54,52.55,31801.0,52.1682,52.1781,52.1583,52.1682,31801.0
2024-05-16 10:30:00,52.55,52.56,52.54,52.54,22619.0,52.1682,52.1781,52.1583,52.1583,22619.0
2024-05-16 10:35:00,52.54,52.54,52.53,52.53,8373.0,52.1583,52.1583,52.1483,52.1483,8373.0
2024-05-16 10:40:00,52.54,52.54,52.53,52.54,9739.0,52.1583,52.1583,52.1483,52.1583,9739.0
2024-05-16 10:45:00,52.54,52.56,52.53,52.55,17663.0,52.1583,52.1781,52.1483,52.1682,17663.0
2024-05-16 10:50:00,52.55,52.56,52.55,52.56,10892.0,52.1682,52.1781,52.1682,52.1781,10892.0
2024-05-16 10:55:00,52.55,52.57,52.55,52.57,11210.0,52.1682,52.1881,52.1682,52.1881,11210.0
2024-05-16 11:00:00,52.57,52.57,52.55,52.56,19878.0,52.1881,52.1881,52.1682,52.1781,19878.0
2024-05-16 11:05:00,52.55,52.57,52.55,52.57,14526.0,52.1682,52.1881,52.1682,52.1881,14526.0
2024-05-16 11:10:00,52.57,52.57,52.54,52.55,17413.0,52.1881,52.1881,52.1583,52.1682,17413.0
2024-05-16 11:15:00,52.54,52.54,52.52,52.53,188192.0,52.1583,52.1583,52.1384,52.1483,188192.0
2024-05-16 11:20:00,52.53,52.53,52.52,52.53,10459.0,52.1483,52.1483,52.1384,52.1483,10459.0
2024-05-16 11:25:00,52.53,52.55,52.52,52.54,48675.0,52.1483,52.1682,52.1384,52.1583,48675.0
2024-05-16 11:30:00,52.55,52.55,52.52,52.54,413964.0,52.1682,52.1682,52.1384,52.1583,413964.0
2024-05-16 11:35:00,52.54,52.54,52.51,52.51,64220.0,52.1583,52.1583,52.1285,52.1285,64220.0
2024-05-16 11:40:00,52.51,52.53,52.51,52.53,29331.0,52.1285,52.1483,52.1285,52.1483,29331.0
2024-05-16 11:45:00,52.53,52.53,52.52,52.53,12288.0,52.1483,52.1483,52.1384,52.1483,12288.0
2024-05-16 11:50:00,52.53,52.53,52.52,52.53,18271.0,52.1483,52.1483,52.1384,52.1483,18271.0
2024-05-16 11:55:00,52.53,52.54,52.52,52.54,9154.0,52.1483,52.1583,52.1384,52.1583,9154.0
2024-05-16 12:00:00,52.54,52.54,52.51,52.51,29785.0,52.1583,52.1583,52.1285,52.1285,29785.0
2024-05-16 12:05:00,52.51,52.52,52.51,52.51,14901.0,52.1285,52.1384,52.1285,52.1285,14901.0
2024-05-16 12:10:00,52.52,52.54,52.51,52.53,172269.0,52.1384,52.1583,52.1285,52.1483,172269.0
2024-05-16 12:15:00,52.53,52.54,52.53,52.54,61726.0,52.1483,52.1583,52.1483,52.1583,61726.0
2024-05-16 12:20:00,52.54,52.54,52.53,52.54,19768.0,52.1583,52.1583,52.1483,52.1583,19768.0
2024-05-16 12:25:00,52.54,52.54,52.53,52.54,43501.0,52.1583,52.1583,52.1483,52.1583,43501.0
2024-05-16 12:30:00,52.53,52.53,52.51,52.52,65453.0,52.1483,52.1483,52.1285,52.1384,65453.0
2024-05-16 12:35:00,52.52,52.52,52.51,52.51,22925.0,52.1384,52.1384,52.1285,52.1285,22925.0
2024-05-16 12:40:00,52.52,52.54,52.51,52.53,29398.0,52.1384,52.1583,52.1285,52.1483,29398.0
2024-05-16 12:45:00,52.54,52.55,52.53,52.55,17736.0,52.1583,52.1682,52.1483,52.1682,17736.0
2024-05-16 12:50:00,52.55,52.55,52.54,52.54,11250.0,52.1682,52.1682,52.1583,52.1583,11250.0
2024-05-16 12:55:00,52.55,52.55,52.53,52.54,51994.0,52.1682,52.1682,52.1483,52.1583,51994.0
2024-05-16 13:00:00,52.54,52.54,52.52,52.54,17845.0,52.1583,52.1583,52.1384,52.1583,17845.0
2024-05-16 13:05:00,52.54,52.55,52.53,52.54,42025.0,52.1583,52.1682,52.1483,52.1583,42025.0
2024-05-16 13:10:00,52.55,52.55,52.54,52.55,10889.0,52.1682,52.1682,52.1583,52.1682,10889.0
2024-05-16 13:15:00,52.55,52.56,52.54,52.56,24722.0,52.1682,52.1781,52.1583,52.1781,24722.0
2024-05-16 13:20:00,52.55,52.56,52.54,52.55,72847.0,52.1682,52.1781,52.1583,52.1682,72847.0
2024-05-16 13:25:00,52.54,52.55,52.54,52.54,29118.0,52.1583,52.1682,52.1583,52.1583,29118.0
2024-05-16 13:30:00,52.55,52.55,52.54,52.54,12773.0,52.1682,52.1682,52.1583,52.1583,12773.0
2024-05-16 13:35:00,52.55,52.55,52.54,52.54,65425.0,52.1682,52.1682,52.1583,52.1583,65425.0
2024-05-16 13:40:00,52.55,52.55,52.54,52.55,16328.0,52.1682,52.1682,52.1583,52.1682,16328.0
2024-05-16 13:45:00,52.55,52.55,52.54,52.54,20371.0,52.1682,52.1682,52.1583,52.1583,20371.0
2024-05-16 13:50:00,52.55,52.56,52.54,52.55,27270.0,52.1682,52.1781,52.1583,52.1682,27270.0
2024-05-16 13:55:00,52.55,52.56,52.55,52.55,15611.0,52.1682,52.1781,52.1682,52.1682,15611.0
2024-05-16 14:00:00,52.55,52.56,52.55,52.55,5678.0,52.1682,52.1781,52.1682,52.1682,5678.0
2024-05-16 14:05:00,52.55,52.55,52.54,52.54,18226.0,52.1682,52.1682,52.1583,52.1583,18226.0
2024-05-16 14:10:00,52.55,52.55,52.53,52.53,30055.0,52.1682,52.1682,52.1483,52.1483,30055.0
2024-05-16 14:15:00,52.53,52.53,52.52,52.53,40376.0,52.1483,52.1483,52.1384,52.1483,40376.0
2024-05-16 14:20:00,52.53,52.55,52.53,52.54,22724.0,52.1483,52.1682,52.1483,52.1583,22724.0
2024-05-16 14:25:00,52.54,52.55,52.54,52.54,11706.0,52.1583,52.1682,52.1583,52.1583,11706.0
2024-05-16 14:30:00,52.54,52.55,52.54,52.55,10679.0,52.1583,52.1682,52.1583,52.1682,10679.0
2024-05-16 14:35:00,52.55,52.56,52.54,52.55,18898.0,52.1682,52.1781,52.1583,52.1682,18898.0
2024-05-16 14:40:00,52.55,52.56,52.55,52.55,16543.0,52.1682,52.1781,52.1682,52.1682,16543.0
2024-05-16 14:45:00,52.55,52.56,52.54,52.54,38263.0,52.1682,52.1781,52.1583,52.1583,38263.0
2024-05-16 14:50:00,52.54,52.55,52.54,52.55,16128.0,52.1583,52.1682,52.1583,52.1682,16128.0
2024-05-16 14:55:00,52.55,52.55,52.54,52.55,10254.0,52.1682,52.1682,52.1583,52.1682,10254.0
2024-05-16 15:00:00,52.55,52.56,52.54,52.55,45636.0,52.1682,52.1781,52.1583,52.1682,45636.0
2024-05-16 15:05:00,52.56,52.56,52.55,52.56,38197.0,52.1781,52.1781,52.1682,52.1781,38197.0
2024-05-16 15:10:00,52.55,52.56,52.55,52.55,87649.0,52.1682,52.1781,52.1682,52.1682,87649.0
2024-05-16 15:15:00,52.55,52.56,52.55,52.55,39532.0,52.1682,52.1781,52.1682,52.1682,39532.0
2024-05-16 15:20:00,52.55,52.56,52.55,52.55,19747.0,52.1682,52.1781,52.1682,52.1682,19747.0
2024-05-16 15:25:00,52.55,52.56,52.55,52.55,22979.0,52.1682,52.1781,52.1682,52.1682,22979.0
2024-05-16 15:30:00,52.55,52.56,52.54,52.55,46155.0,52.1682,52.1781,52.1583,52.1682,46155.0
2024-05-16 15:35:00,52.54,52.55,52.52,52.52,41618.0,52.1583,52.1682,52.1384,52.1384,41618.0
2024-05-16 15:40:00,52.53,52.54,52.52,52.54,62270.0,52.1483,52.1583,52.1384,52.1583,62270.0
2024-05-16 15:45:00,52.54,52.54,52.53,52.54,68718.0,52.1583,52.1583,52.1483,52.1583,68718.0
2024-05-16 15:50:00,52.54,52.55,52.53,52.55,78878.0,52.1583,52.1682,52.1483,52.1682,78878.0
2024-05-16 15:55:00,52.55,52.55,52.53,52.54,291211.0,52.1682,52.1682,52.1483,52.1583,291211.0
2024-05-17 09:30:00,52.86,52.89,52.79,52.88,146586.0,52.476,52.5057,52.4065,52.4958,146586.0
2024-05-17 09:35:00,52.88,52.88,52.83,52.86,108276.0,52.4958,52.4958,52.4462,52.476,108276.0
2024-05-17 09:40:00,52.86,52.86,52.82,52.83,33913.0,52.476,52.476,52.4362,52.4462,33913.0
2024-05-17 09:45:00,52.83,52.87,52.82,52.87,49537.0,52.4462,52.4859,52.4362,52.4859,49537.0
2024-05-17 09:50:00,52.87,52.88,52.86,52.88,39602.0,52.4859,52.4958,52.476,52.4958,39602.0
2024-05-17 09:55:00,52.88,52.9,52.87,52.9,45823.0,52.4958,52.5157,52.4859,52.5157,45823.0
2024-05-17 10:00:00,52.9,52.92,52.89,52.92,43658.0,52.5157,52.5355,52.5057,52.5355,43658.0
2024-05-17 10:05:00,52.91,52.92,52.91,52.91,18224.0,52.5256,52.5355,52.5256,52.5256,18224.0
2024-05-17 10:10:00,52.91,52.92,52.9,52.91,42081.0,52.5256,52.5355,52.5157,52.5256,42081.0
2024-05-17 10:15:00,52.91,52.93,52.91,52.92,76594.0,52.5256,52.5454,52.5256,52.5355,76594.0
2024-05-17 10:20:00,52.92,52.93,52.92,52.93,54429.0,52.5355,52.5454,52.5355,52.5454,54429.0
2024-05-17 10:25:00,52.93,52.95,52.92,52.94,121182.0,52.5454,52.5653,52.5355,52.5554,121182.0
2024-05-17 10:30:00,52.95,52.95,52.94,52.95,66370.0,52.5653,52.5653,52.5554,52.5653,66370.0
2024-05-17 10:35:00,52.95,52.95,52.92,52.93,25297.0,52.5653,52.5653,52.5355,52.5454,25297.0
2024-05-17 10:40:00,52.94,52.94,52.92,52.94,20667.0,52.5554,52.5554,52.5355,52.5554,20667.0
2024-05-17 10:45:00,52.94,52.97,52.93,52.95,90850.0,52.5554,52.5852,52.5454,52.5653,90850.0
2024-05-17 10:50:00,52.95,52.95,52.92,52.93,22291.0,52.5653,52.5653,52.5355,52.5454,22291.0
2024-05-17 10:55:00,52.93,52.93,52.91,52.93,17597.0,52.5454,52.5454,52.5256,52.5454,17597.0
2024-05-17 11:00:00,52.93,52.93,52.92,52.93,12712.0,52.5454,52.5454,52.5355,52.5454,12712.0
2024-05-17 11:05:00,52.92,52.93,52.92,52.93,19148.0,52.5355,52.5454,52.5355,52.5454,19148.0
2024-05-17 11:10:00,52.93,52.93,52.92,52.93,10270.0,52.5454,52.5454,52.5355,52.5454,10270.0
2024-05-17 11:15:00,52.93,52.93,52.91,52.91,21078.0,52.5454,52.5454,52.5256,52.5256,21078.0
2024-05-17 11:20:00,52.92,52.93,52.91,52.91,35855.0,52.5355,52.5454,52.5256,52.5256,35855.0
2024-05-17 11:25:00,52.91,52.92,52.9,52.91,22526.0,52.5256,52.5355,52.5157,52.5256,22526.0
2024-05-17 11:30:00,52.91,52.91,52.89,52.9,15107.0,52.5256,52.5256,52.5057,52.5157,15107.0
2024-05-17 11:35:00,52.9,52.9,52.89,52.9,16048.0,52.5157,52.5157,52.5057,52.5157,16048.0
2024-05-17 11:40:00,52.9,52.9,52.89,52.9,46049.0,52.5157,52.5157,52.5057,52.5157,46049.0
2024-05-17 11:45:00,52.9,52.91,52.89,52.91,30844.0,52.5157,52.5256,52.5057,52.5256,30844.0
2024-05-17 11:50:00,52.91,52.92,52.9,52.91,17702.0,52.5256,52.5355,52.5157,52.5256,17702.0
2024-05-17 11:55:00,52.91,52.92,52.9,52.9,12065.0,52.5256,52.5355,52.5157,52.5157,12065.0
2024-05-17 12:00:00,52.91,52.93,52.9,52.93,22091.0,52.5256,52.5454,52.5157,52.5454,22091.0
2024-05-17 12:05:00,52.93,52.93,52.91,52.91,25888.0,52.5454,52.5454,52.5256,52.5256,25888.0
2024-05-17 12:10:00,52.91,52.92,52.91,52.91,4257.0,52.5256,52.5355,52.5256,52.5256,4257.0
2024-05-17 12:15:00,52.92,52.93,52.92,52.93,17916.0,52.5355,52.5454,52.5355,52.5454,17916.0
2024-05-17 12:20:00,52.93,52.93,52.9,52.91,23669.0,52.5454,52.5454,52.5157,52.5256,23669.0
2024-05-17 12:25:00,52.92,52.92,52.91,52.91,7961.0,52.5355,52.5355,52.5256,52.5256,7961.0
2024-05-17 12:30:00,52.91,52.92,52.91,52.91,13048.0,52.5256,52.5355,52.5256,52.5256,13048.0
2024-05-17 12:35:00,52.91,52.94,52.91,52.94,26914.0,52.5256,52.5554,52.5256,52.5554,26914.0
2024-05-17 12:40:00,52.94,52.94,52.93,52.93,7054.0,52.5554,52.5554,52.5454,52.5454,7054.0
2024-05-17 12:45:00,52.94,52.95,52.92,52.95,31879.0,52.5554,52.5653,52.5355,52.5653,31879.0
2024-05-17 12:50:00,52.95,52.96,52.94,52.96,36733.0,52.5653,52.5752,52.5554,52.5752,36733.0
2024-05-17 12:55:00,52.96,52.96,52.95,52.96,22113.0,52.5752,52.5752,52.5653,52.5752,22113.0
2024-05-17 13:00:00,52.96,52.96,52.95,52.96,8620.0,52.5752,52.5752,52.5653,52.5752,8620.0
2024-05-17 13:05:00,52.96,52.96,52.95,52.96,9953.0,52.5752,52.5752,52.5653,52.5752,9953.0
2024-05-17 13:10:00,52.95,52.96,52.95,52.96,9423.0,52.5653,52.5752,52.5653,52.5752,9423.0
2024-05-17 13:15:00,52.96,52.96,52.95,52.95,6457.0,52.5752,52.5752,52.5653,52.5653,6457.0
2024-05-17 13:20:00,52.96,52.97,52.95,52.97,14715.0,52.5752,52.5852,52.5653,52.5852,14715.0
2024-05-17 13:25:00,52.97,52.98,52.96,52.98,29040.0,52.5852,52.5951,52.5752,52.5951,29040.0
2024-05-17 13:30:00,52.98,52.98,52.97,52.98,7219.0,52.5951,52.5951,52.5852,52.5951,7219.0
2024-05-17 13:35:00,52.98,52.98,52.96,52.98,28454.0,52.5951,52.5951,52.5752,52.5951,28454.0
2024-05-17 13:40:00,52.98,52.98,52.97,52.98,5919.0,52.5951,52.5951,52.5852,52.5951,5919.0
2024-05-17 13:45:00,52.97,52.98,52.97,52.98,21696.0,52.5852,52.5951,52.5852,52.5951,21696.0
2024-05-17 13:50:00,52.98,52.98,52.96,52.97,26966.0,52.5951,52.5951,52.5752,52.5852,26966.0
2024-05-17 13:55:00,52.97,52.97,52.96,52.97,9286.0,52.5852,52.5852,52.5752,52.5852,9286.0
2024-05-17 14:00:00,52.97,52.97,52.94,52.96,59621.0,52.5852,52.5852,52.5554,52.5752,59621.0
2024-05-17 14:05:00,52.96,52.96,52.95,52.96,4896.0,52.5752,52.5752,52.5653,52.5752,4896.0
2024-05-17 14:10:00,52.96,52.96,52.93,52.94,25877.0,52.5752,52.5752,52.5454,52.5554,25877.0
2024-05-17 14:15:00,52.94,52.95,52.93,52.95,23163.0,52.5554,52.5653,52.5454,52.5653,23163.0
2024-05-17 14:20:00,52.95,52.95,52.93,52.94,24871.0,52.5653,52.5653,52.5454,52.5554,24871.0
2024-05-17 14:25:00,52.94,52.95,52.94,52.95,12735.0,52.5554,52.5653,52.5554,52.5653,12735.0
2024-05-17 14:30:00,52.95,52.96,52.94,52.96,30944.0,52.5653,52.5752,52.5554,52.5752,30944.0
2024-05-17 14:35:00,52.96,52.96,52.95,52.96,9744.0,52.5752,52.5752,52.5653,52.5752,9744.0
2024-05-17 14:40:00,52.96,52.96,52.95,52.96,11985.0,52.5752,52.5752,52.5653,52.5752,11985.0
2024-05-17 14:45:00,52.95,52.98,52.95,52.98,31938.0,52.5653,52.5951,52.5653,52.5951,31938.0
2024-05-17 14:50:00,52.98,52.99,52.97,52.98,13614.0,52.5951,52.605,52.5852,52.5951,13614.0
2024-05-17 14:55:00,52.98,52.99,52.98,52.99,16480.0,52.5951,52.605,52.5951,52.605,16480.0
2024-05-17 15:00:00,52.99,52.99,52.98,52.99,9355.0,52.605,52.605,52.5951,52.605,9355.0
2024-05-17 15:05:00,52.98,52.99,52.98,52.98,17513.0,52.5951,52.605,52.5951,52.5951,17513.0
2024-05-17 15:10:00,52.98,52.99,52.98,52.99,9356.0,52.5951,52.605,52.5951,52.605,9356.0
2024-05-17 15:15:00,52.99,52.99,52.98,52.98,51046.0,52.605,52.605,52.5951,52.5951,51046.0
2024-05-17 15:20:00,52.98,53.0,52.98,53.0,27098.0,52.5951,52.6149,52.5951,52.6149,27098.0
2024-05-17 15:25:00,53.0,53.0,52.98,52.98,59630.0,52.6149,52.6149,52.5951,52.5951,59630.0
2024-05-17 15:30:00,52.98,52.99,52.97,52.98,107432.0,52.5951,52.605,52.5852,52.5951,107432.0
2024-05-17 15:35:00,52.98,52.98,52.97,52.98,13625.0,52.5951,52.5951,52.5852,52.5951,13625.0
2024-05-17 15:40:00,52.98,52.98,52.97,52.98,61195.0,52.5951,52.5951,52.5852,52.5951,61195.0
2024-05-17 15:45:00,52.98,52.98,52.97,52.98,73443.0,52.5951,52.5951,52.5852,52.5951,73443.0
2024-05-17 15:50:00,52.98,52.99,52.97,52.98,251536.0,52.5951,52.605,52.5852,52.5951,251536.0
2024-05-17 15:55:00,52.98,52.98,52.97,52.98,213466.0,52.5951,52.5951,52.5852,52.5951,213466.0
2024-05-20 09:30:00,53.14,53.16,53.1,53.13,111497.0,52.7539,52.7738,52.7142,52.744,111497.0
2024-05-20 09:35:00,53.14,53.15,53.12,53.14,24199.0,52.7539,52.7638,52.7341,52.7539,24199.0
2024-05-20 09:40:00,53.14,53.14,53.12,53.14,30940.0,52.7539,52.7539,52.7341,52.7539,30940.0
2024-05-20 09:45:00,53.14,53.15,53.13,53.15,25624.0,52.7539,52.7638,52.744,52.7638,25624.0
2024-05-20 09:50:00,53.15,53.16,53.14,53.16,22458.0,52.7638,52.7738,52.7539,52.7738,22458.0
2024-05-20 09:55:00,53.16,53.16,53.15,53.16,8073.0,52.7738,52.7738,52.7638,52.7738,8073.0
2024-05-20 10:00:00,53.16,53.16,53.14,53.16,19610.0,52.7738,52.7738,52.7539,52.7738,19610.0
2024-05-20 10:05:00,53.15,53.16,53.14,53.15,22196.0,52.7638,52.7738,52.7539,52.7638,22196.0
2024-05-20 10:10:00,53.15,53.16,53.14,53.16,19893.0,52.7638,52.7738,52.7539,52.7738,19893.0
2024-05-20 10:15:00,53.16,53.16,53.15,53.16,11973.0,52.7738,52.7738,52.7638,52.7738,11973.0
2024-05-20 10:20:00,53.16,53.16,53.15,53.15,7102.0,52.7738,52.7738,52.7638,52.7638,7102.0
2024-05-20 10:25:00,53.16,53.16,53.15,53.15,14651.0,52.7738,52.7738,52.7638,52.7638,14651.0
2024-05-20 10:30:00,53.15,53.16,53.15,53.16,30658.0,52.7638,52.7738,52.7638,52.7738,30658.0
2024-05-20 10:35:00,53.15,53.16,53.15,53.15,9340.0,52.7638,52.7738,52.7638,52.7638,9340.0
2024-05-20 10:40:00,53.16,53.17,53.15,53.17,22754.0,52.7738,52.7837,52.7638,52.7837,22754.0
2024-05-20 10:45:00,53.17,53.17,53.16,53.17,8867.0,52.7837,52.7837,52.7738,52.7837,8867.0
2024-05-20 10:50:00,53.17,53.18,53.16,53.18,40615.0,52.7837,52.7936,52.7738,52.7936,40615.0
2024-05-20 10:55:00,53.18,53.2,53.17,53.18,159765.0,52.7936,52.8135,52.7837,52.7936,159765.0
2024-05-20 11:00:00,53.18,53.18,53.15,53.16,51424.0,52.7936,52.7936,52.7638,52.7738,51424.0
2024-05-20 11:05:00,53.16,53.17,53.15,53.16,42773.0,52.7738,52.7837,52.7638,52.7738,42773.0
2024-05-20 11:10:00,53.16,53.17,53.16,53.16,20542.0,52.7738,52.7837,52.7738,52.7738,20542.0
2024-05-20 11:15:00,53.16,53.18,53.16,53.18,12252.0,52.7738,52.7936,52.7738,52.7936,12252.0
2024-05-20 11:20:00,53.18,53.19,53.17,53.19,49594.0,52.7936,52.8036,52.7837,52.8036,49594.0
2024-05-20 11:25:00,53.19,53.2,53.18,53.2,47550.0,52.8036,52.8135,52.7936,52.8135,47550.0
2024-05-20 11:30:00,53.2,53.2,53.19,53.2,38654.0,52.8135,52.8135,52.8036,52.8135,38654.0
2024-05-20 11:35:00,53.2,53.2,53.05,53.18,650867.0,52.8135,52.8135,52.6646,52.7936,650867.0
2024-05-20 11:40:00,53.18,53.19,53.18,53.18,27544.0,52.7936,52.8036,52.7936,52.7936,27544.0
2024-05-20 11:45:00,53.19,53.19,53.16,53.16,16199.0,52.8036,52.8036,52.7738,52.7738,16199.0
2024-05-20 11:50:00,53.17,53.17,53.16,53.17,4567.0,52.7837,52.7837,52.7738,52.7837,4567.0
2024-05-20 11:55:00,53.17,53.17,53.16,53.17,11617.0,52.7837,52.7837,52.7738,52.7837,11617.0
2024-05-20 12:00:00,53.17,53.18,53.17,53.18,5218.0,52.7837,52.7936,52.7837,52.7936,5218.0
2024-05-20 12:05:00,53.18,53.19,53.18,53.19,8801.0,52.7936,52.8036,52.7936,52.8036,8801.0
2024-05-20 12:10:00,53.18,53.18,53.17,53.17,9991.0,52.7936,52.7936,52.7837,52.7837,9991.0
2024-05-20 12:15:00,53.17,53.17,53.16,53.17,11952.0,52.7837,52.7837,52.7738,52.7837,11952.0
2024-05-20 12:20:00,53.17,53.18,53.17,53.17,11318.0,52.7837,52.7936,52.7837,52.7837,11318.0
2024-05-20 12:25:00,53.18,53.18,53.17,53.17,6901.0,52.7936,52.7936,52.7837,52.7837,6901.0
2024-05-20 12:30:00,53.18,53.18,53.16,53.16,42717.0,52.7936,52.7936,52.7738,52.7738,42717.0
2024-05-20 12:35:00,53.17,53.17,53.16,53.17,21690.0,52.7837,52.7837,52.7738,52.7837,21690.0
2024-05-20 12:40:00,53.17,53.17,53.16,53.16,10072.0,52.7837,52.7837,52.7738,52.7738,10072.0
2024-05-20 12:45:00,53.16,53.17,53.16,53.16,16925.0,52.7738,52.7837,52.7738,52.7738,16925.0
2024-05-20 12:50:00,53.16,53.17,53.16,53.16,12242.0,52.7738,52.7837,52.7738,52.7738,12242.0
2024-05-20 12:55:00,53.17,53.17,53.16,53.17,6769.0,52.7837,52.7837,52.7738,52.7837,6769.0
2024-05-20 13:00:00,53.17,53.17,53.16,53.17,5054.0,52.7837,52.7837,52.7738,52.7837,5054.0
2024-05-20 13:05:00,53.16,53.17,53.16,53.16,13223.0,52.7738,52.7837,52.7738,52.7738,13223.0
2024-05-20 13:10:00,53.17,53.17,53.16,53.17,12088.0,52.7837,52.7837,52.7738,52.7837,12088.0
2024-05-20 13:15:00,53.17,53.17,53.16,53.16,22560.0,52.7837,52.7837,52.7738,52.7738,22560.0
2024-05-20 13:20:00,53.16,53.17,53.16,53.16,18159.0,52.7738,52.7837,52.7738,52.7738,18159.0
2024-05-20 13:25:00,53.16,53.17,53.15,53.15,39014.0,52.7738,52.7837,52.7638,52.7638,39014.0
2024-05-20 13:30:00,53.15,53.16,53.14,53.15,16628.0,52.7638,52.7738,52.7539,52.7638,16628.0
2024-05-20 13:35:00,53.15,53.16,53.14,53.16,9471.0,52.7638,52.7738,52.7539,52.7738,9471.0
2024-05-20 13:40:00,53.16,53.16,53.15,53.16,8679.0,52.7738,52.7738,52.7638,52.7738,8679.0
2024-05-20 13:45:00,53.16,53.16,53.15,53.16,7463.0,52.7738,52.7738,52.7638,52.7738,7463.0
2024-05-20 13:50:00,53.16,53.16,53.15,53.15,10000.0,52.7738,52.7738,52.7638,52.7638,10000.0
2024-05-20 13:55:00,53.15,53.16,53.15,53.16,8662.0,52.7638,52.7738,52.7638,52.7738,8662.0
2024-05-20 14:00:00,53.15,53.16,53.15,53.16,5034.0,52.7638,52.7738,52.7638,52.7738,5034.0
2024-05-20 14:05:00,53.15,53.15,53.13,53.14,35259.0,52.7638,52.7638,52.744,52.7539,35259.0
2024-05-20 14:10:00,53.14,53.15,53.13,53.15,38992.0,52.7539,52.7638,52.744,52.7638,38992.0
2024-05-20 14:15:00,53.15,53.15,53.13,53.14,17351.0,52.7638,52.7638,52.744,52.7539,17351.0
2024-05-20 14:20:00,53.14,53.14,53.13,53.14,7327.0,52.7539,52.7539,52.744,52.7539,7327.0
2024-05-20 14:25:00,53.14,53.15,53.13,53.15,18421.0,52.7539,52.7638,52.744,52.7638,18421.0
2024-05-20 14:30:00,53.15,53.15,53.14,53.15,8995.0,52.7638,52.7638,52.7539,52.7638,8995.0
2024-05-20 14:35:00,53.15,53.15,53.14,53.15,23087.0,52.7638,52.7638,52.7539,52.7638,23087.0
2024-05-20 14:40:00,53.15,53.15,53.14,53.15,9477.0,52.7638,52.7638,52.7539,52.7638,9477.0
2024-05-20 14:45:00,53.15,53.15,53.13,53.13,11452.0,52.7638,52.7638,52.744,52.744,11452.0
2024-05-20 14:50:00,53.14,53.14,53.13,53.13,15415.0,52.7539,52.7539,52.744,52.744,15415.0
2024-05-20 14:55:00,53.13,53.14,53.13,53.13,13301.0,52.744,52.7539,52.744,52.744,13301.0
2024-05-20 15:00:00,53.13,53.13,53.12,53.12,18762.0,52.744,52.744,52.7341,52.7341,18762.0
2024-05-20 15:05:00,53.12,53.13,53.12,53.13,19533.0,52.7341,52.744,52.7341,52.744,19533.0
2024-05-20 15:10:00,53.13,53.13,53.12,53.13,36501.0,52.744,52.744,52.7341,52.744,36501.0
2024-05-20 15:15:00,53.13,53.14,53.13,53.14,29024.0,52.744,52.7539,52.744,52.7539,29024.0
2024-05-20 15:20:00,53.14,53.14,53.13,53.14,89895.0,52.7539,52.7539,52.744,52.7539,89895.0
2024-05-20 15:25:00,53.14,53.14,53.13,53.13,12225.0,52.7539,52.7539,52.744,52.744,12225.0
2024-05-20 15:30:00,53.14,53.14,53.13,53.14,18967.0,52.7539,52.7539,52.744,52.7539,18967.0
2024-05-20 15:35:00,53.14,53.14,53.13,53.14,15074.0,52.7539,52.7539,52.744,52.7539,15074.0
2024-05-20 15:40:00,53.14,53.14,53.13,53.13,32298.0,52.7539,52.7539,52.744,52.744,32298.0
2024-05-20 15:45:00,53.14,53.14,53.13,53.13,52033.0,52.7539,52.7539,52.744,52.744,52033.0
2024-05-20 15:50:00,53.14,53.14,53.12,53.13,150262.0,52.7539,52.7539,52.7341,52.744,150262.0
2024-05-20 15:55:00,53.13,53.14,53.11,53.14,229205.0,52.744,52.7539,52.7241,52.7539,229205.0
2024-05-21 09:30:00,53.23,53.26,53.21,53.23,204273.0,52.8433,52.873,52.8234,52.8433,204273.0
2024-05-21 09:35:00,53.23,53.23,53.21,53.22,65628.0,52.8433,52.8433,52.8234,52.8333,65628.0
2024-05-21 09:40:00,53.21,53.26,53.21,53.24,77905.0,52.8234,52.873,52.8234,52.8532,77905.0
2024-05-21 09:45:00,53.25,53.28,53.25,53.27,76720.0,52.8631,52.8929,52.8631,52.883,76720.0
2024-05-21 09:50:00,53.28,53.29,53.26,53.29,33544.0,52.8929,52.9028,52.873,52.9028,33544.0
2024-05-21 09:55:00,53.29,53.29,53.27,53.28,41954.0,52.9028,52.9028,52.883,52.8929,41954.0
2024-05-21 10:00:00,53.28,53.3,53.27,53.29,48177.0,52.8929,52.9128,52.883,52.9028,48177.0
2024-05-21 10:05:00,53.29,53.3,53.28,53.29,41889.0,52.9028,52.9128,52.8929,52.9028,41889.0
2024-05-21 10:10:00,53.3,53.3,53.29,53.3,32388.0,52.9128,52.9128,52.9028,52.9128,32388.0
2024-05-21 10:15:00,53.3,53.3,53.28,53.29,137258.0,52.9128,52.9128,52.8929,52.9028,137258.0
2024-05-21 10:20:00,53.29,53.3,53.28,53.3,53534.0,52.9028,52.9128,52.8929,52.9128,53534.0
2024-05-21 10:25:00,53.3,53.3,53.29,53.3,52188.0,52.9128,52.9128,52.9028,52.9128,52188.0
2024-05-21 10:30:00,53.3,53.31,53.3,53.3,23146.0,52.9128,52.9227,52.9128,52.9128,23146.0
2024-05-21 10:35:00,53.3,53.31,53.29,53.3,28004.0,52.9128,52.9227,52.9028,52.9128,28004.0
2024-05-21 10:40:00,53.3,53.3,53.28,53.29,18534.0,52.9128,52.9128,52.8929,52.9028,18534.0
2024-05-21 10:45:00,53.29,53.29,53.27,53.28,23560.0,52.9028,52.9028,52.883,52.8929,23560.0
2024-05-21 10:50:00,53.28,53.28,53.27,53.28,19340.0,52.8929,52.8929,52.883,52.8929,19340.0
2024-05-21 10:55:00,53.28,53.28,53.26,53.27,25526.0,52.8929,52.8929,52.873,52.883,25526.0
2024-05-21 11:00:00,53.27,53.27,53.26,53.27,13024.0,52.883,52.883,52.873,52.883,13024.0
2024-05-21 11:05:00,53.27,53.27,53.26,53.26,9776.0,52.883,52.883,52.873,52.873,9776.0
2024-05-21 11:10:00,53.26,53.27,53.26,53.26,8898.0,52.873,52.883,52.873,52.873,8898.0
2024-05-21 11:15:00,53.26,53.27,53.26,53.27,21523.0,52.873,52.883,52.873,52.883,21523.0
2024-05-21 11:20:00,53.27,53.27,53.26,53.27,83957.0,52.883,52.883,52.873,52.883,83957.0
2024-05-21 11:25:00,53.27,53.27,53.25,53.25,24657.0,52.883,52.883,52.8631,52.8631,24657.0
2024-05-21 11:30:00,53.25,53.26,53.23,53.23,89044.0,52.8631,52.873,52.8433,52.8433,89044.0
2024-05-21 11:35:00,53.23,53.24,53.23,53.23,37444.0,52.8433,52.8532,52.8433,52.8433,37444.0
2024-05-21 11:40:00,53.23,53.24,53.23,53.24,10644.0,52.8433,52.8532,52.8433,52.8532,10644.0
2024-05-21 11:45:00,53.23,53.24,53.22,53.23,29469.0,52.8433,52.8532,52.8333,52.8433,29469.0
2024-05-21 11:50:00,53.23,53.23,53.21,53.23,55827.0,52.8433,52.8433,52.8234,52.8433,55827.0
2024-05-21 11:55:00,53.23,53.23,53.22,53.23,27721.0,52.8433,52.8433,52.8333,52.8433,27721.0
2024-05-21 12:00:00,53.23,53.23,53.22,53.22,30431.0,52.8433,52.8433,52.8333,52.8333,30431.0
2024-05-21 12:05:00,53.22,53.23,53.22,53.22,10765.0,52.8333,52.8433,52.8333,52.8333,10765.0
2024-05-21 12:10:00,53.22,53.23,53.21,53.21,18551.0,52.8333,52.8433,52.8234,52.8234,18551.0
2024-05-21 12:15:00,53.21,53.22,53.21,53.21,11003.0,52.8234,52.8333,52.8234,52.8234,11003.0
2024-05-21 12:20:00,53.21,53.21,53.2,53.2,13156.0,52.8234,52.8234,52.8135,52.8135,13156.0
2024-05-21 12:25:00,53.2,53.21,53.19,53.2,20938.0,52.8135,52.8234,52.8036,52.8135,20938.0
2024-05-21 12:30:00,53.2,53.2,53.18,53.19,57259.0,52.8135,52.8135,52.7936,52.8036,57259.0
2024-05-21 12:35:00,53.19,53.19,53.18,53.19,9804.0,52.8036,52.8036,52.7936,52.8036,9804.0
2024-05-21 12:40:00,53.19,53.19,53.18,53.19,25077.0,52.8036,52.8036,52.7936,52.8036,25077.0
2024-05-21 12:45:00,53.19,53.19,53.18,53.19,10608.0,52.8036,52.8036,52.7936,52.8036,10608.0
2024-05-21 12:50:00,53.19,53.2,53.18,53.19,24102.0,52.8036,52.8135,52.7936,52.8036,24102.0
2024-05-21 12:55:00,53.18,53.19,53.17,53.17,22993.0,52.7936,52.8036,52.7837,52.7837,22993.0
2024-05-21 13:00:00,53.18,53.18,53.17,53.18,15779.0,52.7936,52.7936,52.7837,52.7936,15779.0
2024-05-21 13:05:00,53.18,53.19,53.17,53.19,22758.0,52.7936,52.8036,52.7837,52.8036,22758.0
2024-05-21 13:10:00,53.19,53.19,53.17,53.18,17140.0,52.8036,52.8036,52.7837,52.7936,17140.0
2024-05-21 13:15:00,53.18,53.2,53.17,53.2,35968.0,52.7936,52.8135,52.7837,52.8135,35968.0
2024-05-21 13:20:00,53.2,53.2,53.19,53.2,2873.0,52.8135,52.8135,52.8036,52.8135,2873.0
2024-05-21 13:25:00,53.2,53.21,53.19,53.21,44618.0,52.8135,52.8234,52.8036,52.8234,44618.0
2024-05-21 13:30:00,53.21,53.21,53.2,53.21,7921.0,52.8234,52.8234,52.8135,52.8234,7921.0
2024-05-21 13:35:00,53.21,53.22,53.2,53.22,13691.0,52.8234,52.8333,52.8135,52.8333,13691.0
2024-05-21 13:40:00,53.22,53.23,53.21,53.23,22860.0,52.8333,52.8433,52.8234,52.8433,22860.0
2024-05-21 13:45:00,53.23,53.23,53.22,53.22,22253.0,52.8433,52.8433,52.8333,52.8333,22253.0
2024-05-21 13:50:00,53.22,53.23,53.22,53.23,9907.0,52.8333,52.8433,52.8333,52.8433,9907.0
2024-05-21 13:55:00,53.22,53.23,53.22,53.23,16493.0,52.8333,52.8433,52.8333,52.8433,16493.0
2024-05-21 14:00:00,53.23,53.23,53.22,53.23,6175.0,52.8433,52.8433,52.8333,52.8433,6175.0
2024-05-21 14:05:00,53.22,53.24,53.22,53.23,9133.0,52.8333,52.8532,52.8333,52.8433,9133.0
2024-05-21 14:10:00,53.23,53.25,53.23,53.24,157711.0,52.8433,52.8631,52.8433,52.8532,157711.0
2024-05-21 14:15:00,53.24,53.24,53.23,53.23,98673.0,52.8532,52.8532,52.8433,52.8433,98673.0
2024-05-21 14:20:00,53.23,53.23,53.21,53.22,199776.0,52.8433,52.8433,52.8234,52.8333,199776.0
2024-05-21 14:25:00,53.23,53.23,53.21,53.21,9472.0,52.8433,52.8433,52.8234,52.8234,9472.0
2024-05-21 14:30:00,53.21,53.22,53.21,53.22,39928.0,52.8234,52.8333,52.8234,52.8333,39928.0
2024-05-21 14:35:00,53.21,53.22,53.21,53.21,9731.0,52.8234,52.8333,52.8234,52.8234,9731.0
2024-05-21 14:40:00,53.21,53.22,53.21,53.21,9381.0,52.8234,52.8333,52.8234,52.8234,9381.0
2024-05-21 14:45:00,53.21,53.22,53.21,53.22,9991.0,52.8234,52.8333,52.8234,52.8333,9991.0
2024-05-21 14:50:00,53.22,53.22,53.21,53.21,4058.0,52.8333,52.8333,52.8234,52.8234,4058.0
2024-05-21 14:55:00,53.21,53.23,53.21,53.23,37554.0,52.8234,52.8433,52.8234,52.8433,37554.0
2024-05-21 15:00:00,53.23,53.23,53.22,53.23,4125.0,52.8433,52.8433,52.8333,52.8433,4125.0
2024-05-21 15:05:00,53.22,53.23,53.22,53.22,3998.0,52.8333,52.8433,52.8333,52.8333,3998.0
2024-05-21 15:10:00,53.23,53.24,53.22,53.23,22297.0,52.8433,52.8532,52.8333,52.8433,22297.0
2024-05-21 15:15:00,53.24,53.24,53.23,53.24,5335.0,52.8532,52.8532,52.8433,52.8532,5335.0
2024-05-21 15:20:00,53.23,53.24,53.23,53.23,13777.0,52.8433,52.8532,52.8433,52.8433,13777.0
2024-05-21 15:25:00,53.24,53.24,53.23,53.23,4984.0,52.8532,52.8532,52.8433,52.8433,4984.0
2024-05-21 15:30:00,53.23,53.24,53.23,53.23,17580.0,52.8433,52.8532,52.8433,52.8433,17580.0
2024-05-21 15:35:00,53.24,53.24,53.23,53.23,9812.0,52.8532,52.8532,52.8433,52.8433,9812.0
2024-05-21 15:40:00,53.23,53.24,53.23,53.23,8612.0,52.8433,52.8532,52.8433,52.8433,8612.0
2024-05-21 15:45:00,53.23,53.24,53.23,53.23,21937.0,52.8433,52.8532,52.8433,52.8433,21937.0
2024-05-21 15:50:00,53.23,53.24,53.23,53.23,38368.0,52.8433,52.8532,52.8433,52.8433,38368.0
2024-05-21 15:55:00,53.23,53.24,53.18,53.23,374303.0,52.8433,52.8532,52.7936,52.8433,374303.0
2024-05-22 09:30:00,53.32,53.32,53.23,53.3,102864.0,52.9326,52.9326,52.8433,52.9128,102864.0
2024-05-22 09:35:00,53.3,53.31,53.26,53.28,54354.0,52.9128,52.9227,52.873,52.8929,54354.0
2024-05-22 09:40:00,53.28,53.3,53.27,53.3,31339.0,52.8929,52.9128,52.883,52.9128,31339.0
2024-05-22 09:45:00,53.29,53.29,53.28,53.29,15665.0,52.9028,52.9028,52.8929,52.9028,15665.0
2024-05-22 09:50:00,53.29,53.3,53.28,53.29,30983.0,52.9028,52.9128,52.8929,52.9028,30983.0
2024-05-22 09:55:00,53.29,53.3,53.28,53.3,25636.0,52.9028,52.9128,52.8929,52.9128,25636.0
2024-05-22 10:00:00,53.3,53.3,53.26,53.27,21933.0,52.9128,52.9128,52.873,52.883,21933.0
2024-05-22 10:05:00,53.27,53.28,53.26,53.27,29676.0,52.883,52.8929,52.873,52.883,29676.0
2024-05-22 10:10:00,53.27,53.28,53.26,53.28,20799.0,52.883,52.8929,52.873,52.8929,20799.0
2024-05-22 10:15:00,53.28,53.28,53.24,53.26,33120.0,52.8929,52.8929,52.8532,52.873,33120.0
2024-05-22 10:20:00,53.26,53.26,53.24,53.25,30817.0,52.873,52.873,52.8532,52.8631,30817.0
2024-05-22 10:25:00,53.26,53.26,53.25,53.26,25566.0,52.873,52.873,52.8631,52.873,25566.0
2024-05-22 10:30:00,53.26,53.26,53.25,53.26,36174.0,52.873,52.873,52.8631,52.873,36174.0
2024-05-22 10:35:00,53.26,53.27,53.25,53.27,44293.0,52.873,52.883,52.8631,52.883,44293.0
2024-05-22 10:40:00,53.27,53.27,53.26,53.27,29843.0,52.883,52.883,52.873,52.883,29843.0
2024-05-22 10:45:00,53.26,53.27,53.26,53.27,29740.0,52.873,52.883,52.873,52.883,29740.0
2024-05-22 10:50:00,53.26,53.27,53.26,53.27,14318.0,52.873,52.883,52.873,52.883,14318.0
2024-05-22 10:55:00,53.26,53.27,53.25,53.25,21833.0,52.873,52.883,52.8631,52.8631,21833.0
2024-05-22 11:00:00,53.26,53.28,53.25,53.28,39824.0,52.873,52.8929,52.8631,52.8929,39824.0
2024-05-22 11:05:00,53.28,53.29,53.27,53.28,48744.0,52.8929,52.9028,52.883,52.8929,48744.0
2024-05-22 11:10:00,53.27,53.28,53.27,53.27,10548.0,52.883,52.8929,52.883,52.883,10548.0
2024-05-22 11:15:00,53.27,53.28,53.27,53.28,35721.0,52.883,52.8929,52.883,52.8929,35721.0
2024-05-22 11:20:00,53.28,53.28,53.27,53.28,10791.0,52.8929,52.8929,52.883,52.8929,10791.0
2024-05-22 11:25:00,53.27,53.28,53.27,53.27,23740.0,52.883,52.8929,52.883,52.883,23740.0
2024-05-22 11:30:00,53.27,53.28,53.27,53.27,22387.0,52.883,52.8929,52.883,52.883,22387.0
2024-05-22 11:35:00,53.28,53.3,53.27,53.3,81240.0,52.8929,52.9128,52.883,52.9128,81240.0
2024-05-22 11:40:00,53.3,53.31,53.29,53.29,75148.0,52.9128,52.9227,52.9028,52.9028,75148.0
2024-05-22 11:45:00,53.29,53.29,53.28,53.29,13781.0,52.9028,52.9028,52.8929,52.9028,13781.0
2024-05-22 11:50:00,53.29,53.29,53.27,53.29,26726.0,52.9028,52.9028,52.883,52.9028,26726.0
2024-05-22 11:55:00,53.29,53.29,53.28,53.28,13163.0,52.9028,52.9028,52.8929,52.8929,13163.0
2024-05-22 12:00:00,53.29,53.29,53.28,53.28,5925.0,52.9028,52.9028,52.8929,52.8929,5925.0
2024-05-22 12:05:00,53.28,53.3,53.28,53.29,35506.0,52.8929,52.9128,52.8929,52.9028,35506.0
2024-05-22 12:10:00,53.29,53.3,53.29,53.29,7358.0,52.9028,52.9128,52.9028,52.9028,7358.0
2024-05-22 12:15:00,53.29,53.29,53.28,53.29,17682.0,52.9028,52.9028,52.8929,52.9028,17682.0
2024-05-22 12:20:00,53.28,53.3,53.28,53.3,13556.0,52.8929,52.9128,52.8929,52.9128,13556.0
2024-05-22 12:25:00,53.3,53.3,53.29,53.3,6906.0,52.9128,52.9128,52.9028,52.9128,6906.0
2024-05-22 12:30:00,53.3,53.3,53.29,53.3,75037.0,52.9128,52.9128,52.9028,52.9128,75037.0
2024-05-22 12:35:00,53.3,53.3,53.29,53.3,8831.0,52.9128,52.9128,52.9028,52.9128,8831.0
2024-05-22 12:40:00,53.3,53.31,53.29,53.3,16475.0,52.9128,52.9227,52.9028,52.9128,16475.0
2024-05-22 12:45:00,53.3,53.31,53.3,53.3,9839.0,52.9128,52.9227,52.9128,52.9128,9839.0
2024-05-22 12:50:00,53.3,53.31,53.3,53.3,6651.0,52.9128,52.9227,52.9128,52.9128,6651.0
2024-05-22 12:55:00,53.3,53.31,53.3,53.3,12116.0,52.9128,52.9227,52.9128,52.9128,12116.0
2024-05-22 13:00:00,53.3,53.31,53.3,53.3,15390.0,52.9128,52.9227,52.9128,52.9128,15390.0
2024-05-22 13:05:00,53.31,53.31,53.3,53.31,8972.0,52.9227,52.9227,52.9128,52.9227,8972.0
2024-05-22 13:10:00,53.3,53.31,53.3,53.3,7584.0,52.9128,52.9227,52.9128,52.9128,7584.0
2024-05-22 13:15:00,53.3,53.33,53.3,53.33,30469.0,52.9128,52.9425,52.9128,52.9425,30469.0
2024-05-22 13:20:00,53.33,53.33,53.32,53.33,8848.0,52.9425,52.9425,52.9326,52.9425,8848.0
2024-05-22 13:25:00,53.33,53.33,53.32,53.32,17482.0,52.9425,52.9425,52.9326,52.9326,17482.0
2024-05-22 13:30:00,53.32,53.33,53.31,53.32,49381.0,52.9326,52.9425,52.9227,52.9326,49381.0
2024-05-22 13:35:00,53.32,53.32,53.28,53.3,59558.0,52.9326,52.9326,52.8929,52.9128,59558.0
2024-05-22 13:40:00,53.3,53.3,53.28,53.28,39109.0,52.9128,52.9128,52.8929,52.8929,39109.0
2024-05-22 13:45:00,53.28,53.3,53.28,53.3,752536.0,52.8929,52.9128,52.8929,52.9128,752536.0
2024-05-22 13:50:00,53.3,53.3,53.29,53.3,12509.0,52.9128,52.9128,52.9028,52.9128,12509.0
2024-05-22 13:55:00,53.3,53.3,53.29,53.3,16780.0,52.9128,52.9128,52.9028,52.9128,16780.0
2024-05-22 14:00:00,53.29,53.29,53.25,53.26,63303.0,52.9028,52.9028,52.8631,52.873,63303.0
2024-05-22 14:05:00,53.27,53.28,53.26,53.28,11936.0,52.883,52.8929,52.873,52.8929,11936.0
2024-05-22 14:10:00,53.28,53.28,53.26,53.27,27175.0,52.8929,52.8929,52.873,52.883,27175.0
2024-05-22 14:15:00,53.27,53.27,53.26,53.27,46090.0,52.883,52.883,52.873,52.883,46090.0
2024-05-22 14:20:00,53.27,53.27,53.22,53.23,35776.0,52.883,52.883,52.8333,52.8433,35776.0
2024-05-22 14:25:00,53.23,53.24,53.21,53.22,25422.0,52.8433,52.8532,52.8234,52.8333,25422.0
2024-05-22 14:30:00,53.22,53.22,53.2,53.21,18648.0,52.8333,52.8333,52.8135,52.8234,18648.0
2024-05-22 14:35:00,53.21,53.22,53.2,53.22,29583.0,52.8234,52.8333,52.8135,52.8333,29583.0
2024-05-22 14:40:00,53.22,53.22,53.21,53.21,21759.0,52.8333,52.8333,52.8234,52.8234,21759.0
2024-05-22 14:45:00,53.22,53.23,53.21,53.23,22617.0,52.8333,52.8433,52.8234,52.8433,22617.0
2024-05-22 14:50:00,53.22,53.23,53.22,53.23,10916.0,52.8333,52.8433,52.8333,52.8433,10916.0
2024-05-22 14:55:00,53.23,53.23,53.22,53.23,12075.0,52.8433,52.8433,52.8333,52.8433,12075.0
2024-05-22 15:00:00,53.23,53.23,53.22,53.23,33468.0,52.8433,52.8433,52.8333,52.8433,33468.0
2024-05-22 15:05:00,53.23,53.24,53.22,53.23,27128.0,52.8433,52.8532,52.8333,52.8433,27128.0
2024-05-22 15:10:00,53.23,53.24,53.23,53.23,29510.0,52.8433,52.8532,52.8433,52.8433,29510.0
2024-05-22 15:15:00,53.23,53.24,53.2,53.21,27514.0,52.8433,52.8532,52.8135,52.8234,27514.0
2024-05-22 15:20:00,53.21,53.22,53.21,53.22,38143.0,52.8234,52.8333,52.8234,52.8333,38143.0
2024-05-22 15:25:00,53.22,53.22,53.21,53.22,10520.0,52.8333,52.8333,52.8234,52.8333,10520.0
2024-05-22 15:30:00,53.22,53.24,53.21,53.23,170575.0,52.8333,52.8532,52.8234,52.8433,170575.0
2024-05-22 15:35:00,53.24,53.24,53.23,53.24,23867.0,52.8532,52.8532,52.8433,52.8532,23867.0
2024-05-22 15:40:00,53.23,53.24,53.23,53.23,35755.0,52.8433,52.8532,52.8433,52.8433,35755.0
2024-05-22 15:45:00,53.23,53.24,53.22,53.23,66636.0,52.8433,52.8532,52.8333,52.8433,66636.0
2024-05-22 15:50:00,53.23,53.25,53.22,53.25,88556.0,52.8433,52.8631,52.8333,52.8631,88556.0
2024-05-22 15:55:00,53.25,53.31,53.25,53.29,309150.0,52.8631,52.9227,52.8631,52.9028,309150.0
2024-05-23 09:30:00,54.07,54.07,54.02,54.03,504095.0,53.6772,53.6772,53.6275,53.6375,504095.0
2024-05-23 09:35:00,54.03,54.03,54.0,54.02,124841.0,53.6375,53.6375,53.6077,53.6275,124841.0
2024-05-23 09:40:00,54.02,54.04,54.01,54.02,355415.0,53.6275,53.6474,53.6176,53.6275,355415.0
2024-05-23 09:45:00,54.02,54.03,53.91,53.91,90757.0,53.6275,53.6375,53.5183,53.5183,90757.0
2024-05-23 09:50:00,53.92,53.92,53.85,53.87,101761.0,53.5283,53.5283,53.4588,53.4786,101761.0
2024-05-23 09:55:00,53.87,53.87,53.83,53.87,45042.0,53.4786,53.4786,53.4389,53.4786,45042.0
2024-05-23 10:00:00,53.87,53.9,53.82,53.85,136893.0,53.4786,53.5084,53.429,53.4588,136893.0
2024-05-23 10:05:00,53.85,53.86,53.83,53.84,53970.0,53.4588,53.4687,53.4389,53.4488,53970.0
2024-05-23 10:10:00,53.84,53.88,53.84,53.87,177470.0,53.4488,53.4885,53.4488,53.4786,177470.0
2024-05-23 10:15:00,53.87,53.89,53.84,53.87,89442.0,53.4786,53.4985,53.4488,53.4786,89442.0
2024-05-23 10:20:00,53.87,53.87,53.83,53.84,45481.0,53.4786,53.4786,53.4389,53.4488,45481.0
2024-05-23 10:25:00,53.84,53.85,53.81,53.83,83054.0,53.4488,53.4588,53.4191,53.4389,83054.0
2024-05-23 10:30:00,53.83,53.83,53.79,53.8,52855.0,53.4389,53.4389,53.3992,53.4091,52855.0
2024-05-23 10:35:00,53.79,53.81,53.79,53.81,41798.0,53.3992,53.4191,53.3992,53.4191,41798.0
2024-05-23 10:40:00,53.8,53.82,53.79,53.8,50741.0,53.4091,53.429,53.3992,53.4091,50741.0
2024-05-23 10:45:00,53.79,53.81,53.79,53.8,24985.0,53.3992,53.4191,53.3992,53.4091,24985.0
2024-05-23 10:50:00,53.8,53.8,53.74,53.74,72781.0,53.4091,53.4091,53.3496,53.3496,72781.0
2024-05-23 10:55:00,53.75,53.76,53.74,53.75,57551.0,53.3595,53.3694,53.3496,53.3595,57551.0
2024-05-23 11:00:00,53.75,53.79,53.74,53.79,91649.0,53.3595,53.3992,53.3496,53.3992,91649.0
2024-05-23 11:05:00,53.79,53.82,53.77,53.81,51979.0,53.3992,53.429,53.3793,53.4191,51979.0
2024-05-23 11:10:00,53.8,53.82,53.79,53.8,49797.0,53.4091,53.429,53.3992,53.4091,49797.0
2024-05-23 11:15:00,53.8,53.83,53.8,53.82,37525.0,53.4091,53.4389,53.4091,53.429,37525.0
2024-05-23 11:20:00,53.82,53.85,53.81,53.83,25417.0,53.429,53.4588,53.4191,53.4389,25417.0
2024-05-23 11:25:00,53.83,53.86,53.83,53.86,13947.0,53.4389,53.4687,53.4389,53.4687,13947.0
2024-05-23 11:30:00,53.86,53.88,53.85,53.88,20240.0,53.4687,53.4885,53.4588,53.4885,20240.0
2024-05-23 11:35:00,53.88,53.88,53.85,53.87,63083.0,53.4885,53.4885,53.4588,53.4786,63083.0
2024-05-23 11:40:00,53.88,53.89,53.87,53.89,28572.0,53.4885,53.4985,53.4786,53.4985,28572.0
2024-05-23 11:45:00,53.88,53.89,53.87,53.89,30526.0,53.4885,53.4985,53.4786,53.4985,30526.0
2024-05-23 11:50:00,53.89,53.9,53.88,53.9,40340.0,53.4985,53.5084,53.4885,53.5084,40340.0
2024-05-23 11:55:00,53.9,53.9,53.88,53.88,24153.0,53.5084,53.5084,53.4885,53.4885,24153.0
2024-05-23 12:00:00,53.89,53.9,53.88,53.89,28871.0,53.4985,53.5084,53.4885,53.4985,28871.0
2024-05-23 12:05:00,53.88,53.89,53.86,53.86,78111.0,53.4885,53.4985,53.4687,53.4687,78111.0
2024-05-23 12:10:00,53.86,53.87,53.84,53.85,26464.0,53.4687,53.4786,53.4488,53.4588,26464.0
2024-05-23 12:15:00,53.85,53.85,53.83,53.85,54945.0,53.4588,53.4588,53.4389,53.4588,54945.0
2024-05-23 12:20:00,53.86,53.87,53.85,53.87,14038.0,53.4687,53.4786,53.4588,53.4786,14038.0
2024-05-23 12:25:00,53.86,53.88,53.86,53.88,25749.0,53.4687,53.4885,53.4687,53.4885,25749.0
2024-05-23 12:30:00,53.88,53.88,53.87,53.87,30337.0,53.4885,53.4885,53.4786,53.4786,30337.0
2024-05-23 12:35:00,53.88,53.88,53.87,53.88,16480.0,53.4885,53.4885,53.4786,53.4885,16480.0
2024-05-23 12:40:00,53.88,53.88,53.86,53.86,68120.0,53.4885,53.4885,53.4687,53.4687,68120.0
2024-05-23 12:45:00,53.86,53.87,53.84,53.86,44313.0,53.4687,53.4786,53.4488,53.4687,44313.0
2024-05-23 12:50:00,53.85,53.86,53.84,53.85,57075.0,53.4588,53.4687,53.4488,53.4588,57075.0
2024-05-23 12:55:00,53.85,53.86,53.85,53.85,33891.0,53.4588,53.4687,53.4588,53.4588,33891.0
2024-05-23 13:00:00,53.86,53.86,53.84,53.85,53478.0,53.4687,53.4687,53.4488,53.4588,53478.0
2024-05-23 13:05:00,53.85,53.86,53.84,53.85,39778.0,53.4588,53.4687,53.4488,53.4588,39778.0
2024-05-23 13:10:00,53.85,53.87,53.84,53.87,23580.0,53.4588,53.4786,53.4488,53.4786,23580.0
2024-05-23 13:15:00,53.87,53.87,53.85,53.85,45658.0,53.4786,53.4786,53.4588,53.4588,45658.0
2024-05-23 13:20:00,53.85,53.86,53.83,53.86,98471.0,53.4588,53.4687,53.4389,53.4687,98471.0
2024-05-23 13:25:00,53.86,53.87,53.84,53.86,55961.0,53.4687,53.4786,53.4488,53.4687,55961.0
2024-05-23 13:30:00,53.86,53.86,53.84,53.85,28620.0,53.4687,53.4687,53.4488,53.4588,28620.0
2024-05-23 13:35:00,53.85,53.85,53.81,53.81,25433.0,53.4588,53.4588,53.4191,53.4191,25433.0
2024-05-23 13:40:00,53.8,53.83,53.8,53.82,44272.0,53.4091,53.4389,53.4091,53.429,44272.0
2024-05-23 13:45:00,53.82,53.82,53.8,53.82,29321.0,53.429,53.429,53.4091,53.429,29321.0
2024-05-23 13:50:00,53.81,53.82,53.79,53.8,65503.0,53.4191,53.429,53.3992,53.4091,65503.0
2024-05-23 13:55:00,53.8,53.81,53.78,53.79,21639.0,53.4091,53.4191,53.3893,53.3992,21639.0
2024-05-23 14:00:00,53.79,53.8,53.76,53.77,31368.0,53.3992,53.4091,53.3694,53.3793,31368.0
2024-05-23 14:05:00,53.76,53.78,53.75,53.78,39678.0,53.3694,53.3893,53.3595,53.3893,39678.0
2024-05-23 14:10:00,53.78,53.78,53.76,53.77,38256.0,53.3893,53.3893,53.3694,53.3793,38256.0
2024-05-23 14:15:00,53.77,53.78,53.75,53.76,69462.0,53.3793,53.3893,53.3595,53.3694,69462.0
2024-05-23 14:20:00,53.76,53.76,53.75,53.75,21741.0,53.3694,53.3694,53.3595,53.3595,21741.0
2024-05-23 14:25:00,53.75,53.77,53.75,53.77,46165.0,53.3595,53.3793,53.3595,53.3793,46165.0
2024-05-23 14:30:00,53.77,53.77,53.74,53.76,49379.0,53.3793,53.3793,53.3496,53.3694,49379.0
2024-05-23 14:35:00,53.76,53.77,53.75,53.77,33879.0,53.3694,53.3793,53.3595,53.3793,33879.0
2024-05-23 14:40:00,53.77,53.77,53.76,53.77,21581.0,53.3793,53.3793,53.3694,53.3793,21581.0
2024-05-23 14:45:00,53.77,53.77,53.75,53.76,28022.0,53.3793,53.3793,53.3595,53.3694,28022.0
2024-05-23 14:50:00,53.75,53.76,53.73,53.73,36885.0,53.3595,53.3694,53.3396,53.3396,36885.0
2024-05-23 14:55:00,53.73,53.75,53.73,53.75,50810.0,53.3396,53.3595,53.3396,53.3595,50810.0
2024-05-23 15:00:00,53.74,53.76,53.74,53.76,42142.0,53.3496,53.3694,53.3496,53.3694,42142.0
2024-05-23 15:05:00,53.76,53.76,53.74,53.76,37587.0,53.3694,53.3694,53.3496,53.3694,37587.0
2024-05-23 15:10:00,53.76,53.76,53.75,53.76,17880.0,53.3694,53.3694,53.3595,53.3694,17880.0
2024-05-23 15:15:00,53.76,53.77,53.75,53.77,33562.0,53.3694,53.3793,53.3595,53.3793,33562.0
2024-05-23 15:20:00,53.77,53.78,53.76,53.77,65531.0,53.3793,53.3893,53.3694,53.3793,65531.0
2024-05-23 15:25:00,53.77,53.77,53.76,53.77,30284.0,53.3793,53.3793,53.3694,53.3793,30284.0
2024-05-23 15:30:00,53.77,53.77,53.76,53.77,48290.0,53.3793,53.3793,53.3694,53.3793,48290.0
2024-05-23 15:35:00,53.77,53.78,53.76,53.77,58757.0,53.3793,53.3893,53.3694,53.3793,58757.0
2024-05-23 15:40:00,53.78,53.79,53.77,53.79,139244.0,53.3893,53.3992,53.3793,53.3992,139244.0
2024-05-23 15:45:00,53.79,53.79,53.78,53.79,139242.0,53.3992,53.3992,53.3893,53.3992,139242.0
2024-05-23 15:50:00,53.79,53.81,53.79,53.81,304844.0,53.3992,53.4191,53.3992,53.4191,304844.0
2024-05-23 15:55:00,53.8,53.82,53.79,53.81,486349.0,53.4091,53.429,53.3992,53.4191,486349.0
2024-05-24 09:30:00,54.08,54.1,54.02,54.09,77408.0,53.6871,53.7069,53.6275,53.697,77408.0
2024-05-24 09:35:00,54.09,54.09,54.07,54.09,34368.0,53.697,53.697,53.6772,53.697,34368.0
2024-05-24 09:40:00,54.09,54.11,54.07,54.11,67068.0,53.697,53.7169,53.6772,53.7169,67068.0
2024-05-24 09:45:00,54.1,54.12,54.09,54.09,50755.0,53.7069,53.7268,53.697,53.697,50755.0
2024-05-24 09:50:00,54.1,54.1,54.05,54.05,94993.0,53.7069,53.7069,53.6573,53.6573,94993.0
2024-05-24 09:55:00,54.06,54.09,54.05,54.08,37290.0,53.6672,53.697,53.6573,53.6871,37290.0
2024-05-24 10:00:00,54.08,54.14,54.08,54.13,80862.0,53.6871,53.7467,53.6871,53.7367,80862.0
2024-05-24 10:05:00,54.13,54.14,54.11,54.12,116188.0,53.7367,53.7467,53.7169,53.7268,116188.0
2024-05-24 10:10:00,54.12,54.14,54.11,54.14,45668.0,53.7268,53.7467,53.7169,53.7467,45668.0
2024-05-24 10:15:00,54.13,54.14,54.13,54.14,16935.0,53.7367,53.7467,53.7367,53.7467,16935.0
2024-05-24 10:20:00,54.14,54.14,54.13,54.14,23398.0,53.7467,53.7467,53.7367,53.7467,23398.0
2024-05-24 10:25:00,54.14,54.15,54.13,54.15,43554.0,53.7467,53.7566,53.7367,53.7566,43554.0
2024-05-24 10:30:00,54.15,54.15,54.13,54.14,27073.0,53.7566,53.7566,53.7367,53.7467,27073.0
2024-05-24 10:35:00,54.13,54.14,54.12,54.13,81335.0,53.7367,53.7467,53.7268,53.7367,81335.0
2024-05-24 10:40:00,54.14,54.14,54.11,54.11,31826.0,53.7467,53.7467,53.7169,53.7169,31826.0
2024-05-24 10:45:00,54.11,54.13,54.11,54.13,41746.0,53.7169,53.7367,53.7169,53.7367,41746.0
2024-05-24 10:50:00,54.13,54.15,54.12,54.15,74324.0,53.7367,53.7566,53.7268,53.7566,74324.0
2024-05-24 10:55:00,54.15,54.15,54.14,54.14,48645.0,53.7566,53.7566,53.7467,53.7467,48645.0
2024-05-24 11:00:00,54.14,54.15,54.13,54.14,61477.0,53.7467,53.7566,53.7367,53.7467,61477.0
2024-05-24 11:05:00,54.14,54.15,54.13,54.15,16313.0,53.7467,53.7566,53.7367,53.7566,16313.0
2024-05-24 11:10:00,54.15,54.15,54.14,54.14,13906.0,53.7566,53.7566,53.7467,53.7467,13906.0
2024-05-24 11:15:00,54.15,54.15,54.14,54.15,66442.0,53.7566,53.7566,53.7467,53.7566,66442.0
2024-05-24 11:20:00,54.15,54.15,54.14,54.15,47384.0,53.7566,53.7566,53.7467,53.7566,47384.0
2024-05-24 11:25:00,54.15,54.15,54.13,54.13,48761.0,53.7566,53.7566,53.7367,53.7367,48761.0
2024-05-24 11:30:00,54.13,54.14,54.12,54.13,44214.0,53.7367,53.7467,53.7268,53.7367,44214.0
2024-05-24 11:35:00,54.12,54.12,54.07,54.08,74937.0,53.7268,53.7268,53.6772,53.6871,74937.0
2024-05-24 11:40:00,54.08,54.08,54.07,54.08,14780.0,53.6871,53.6871,53.6772,53.6871,14780.0
2024-05-24 11:45:00,54.08,54.08,54.06,54.07,20756.0,53.6871,53.6871,53.6672,53.6772,20756.0
2024-05-24 11:50:00,54.07,54.07,54.05,54.06,15185.0,53.6772,53.6772,53.6573,53.6672,15185.0
2024-05-24 11:55:00,54.06,54.07,54.05,54.07,29416.0,53.6672,53.6772,53.6573,53.6772,29416.0
2024-05-24 12:00:00,54.07,54.08,54.07,54.08,22388.0,53.6772,53.6871,53.6772,53.6871,22388.0
2024-05-24 12:05:00,54.08,54.09,54.07,54.09,23749.0,53.6871,53.697,53.6772,53.697,23749.0
2024-05-24 12:10:00,54.09,54.11,54.08,54.11,39798.0,53.697,53.7169,53.6871,53.7169,39798.0
2024-05-24 12:15:00,54.11,54.11,54.1,54.11,22330.0,53.7169,53.7169,53.7069,53.7169,22330.0
2024-05-24 12:20:00,54.11,54.12,54.1,54.12,28607.0,53.7169,53.7268,53.7069,53.7268,28607.0
2024-05-24 12:25:00,54.12,54.12,54.11,54.12,21980.0,53.7268,53.7268,53.7169,53.7268,21980.0
2024-05-24 12:30:00,54.12,54.12,54.11,54.12,17726.0,53.7268,53.7268,53.7169,53.7268,17726.0
2024-05-24 12:35:00,54.12,54.12,54.09,54.09,29185.0,53.7268,53.7268,53.697,53.697,29185.0
2024-05-24 12:40:00,54.08,54.09,54.08,54.09,18513.0,53.6871,53.697,53.6871,53.697,18513.0
2024-05-24 12:45:00,54.09,54.1,54.09,54.1,22534.0,53.697,53.7069,53.697,53.7069,22534.0
2024-05-24 12:50:00,54.1,54.1,54.09,54.1,8621.0,53.7069,53.7069,53.697,53.7069,8621.0
2024-05-24 12:55:00,54.1,54.1,54.09,54.1,31317.0,53.7069,53.7069,53.697,53.7069,31317.0
2024-05-24 13:00:00,54.1,54.1,54.09,54.1,13868.0,53.7069,53.7069,53.697,53.7069,13868.0
2024-05-24 13:05:00,54.1,54.1,54.09,54.09,4623.0,53.7069,53.7069,53.697,53.697,4623.0
2024-05-24 13:10:00,54.1,54.11,54.09,54.1,35028.0,53.7069,53.7169,53.697,53.7069,35028.0
2024-05-24 13:15:00,54.11,54.11,54.09,54.09,88591.0,53.7169,53.7169,53.697,53.697,88591.0
2024-05-24 13:20:00,54.09,54.1,54.08,54.1,31959.0,53.697,53.7069,53.6871,53.7069,31959.0
2024-05-24 13:25:00,54.1,54.1,54.09,54.1,14597.0,53.7069,53.7069,53.697,53.7069,14597.0
2024-05-24 13:30:00,54.1,54.11,54.09,54.11,21297.0,53.7069,53.7169,53.697,53.7169,21297.0
2024-05-24 13:35:00,54.1,54.11,54.1,54.11,16226.0,53.7069,53.7169,53.7069,53.7169,16226.0
2024-05-24 13:40:00,54.11,54.11,54.09,54.1,16872.0,53.7169,53.7169,53.697,53.7069,16872.0
2024-05-24 13:45:00,54.1,54.1,54.09,54.1,11592.0,53.7069,53.7069,53.697,53.7069,11592.0
2024-05-24 13:50:00,54.1,54.11,54.09,54.11,27492.0,53.7069,53.7169,53.697,53.7169,27492.0
2024-05-24 13:55:00,54.11,54.11,54.1,54.11,13096.0,53.7169,53.7169,53.7069,53.7169,13096.0
2024-05-24 14:00:00,54.11,54.12,54.1,54.12,17048.0,53.7169,53.7268,53.7069,53.7268,17048.0
2024-05-24 14:05:00,54.12,54.12,54.11,54.12,6907.0,53.7268,53.7268,53.7169,53.7268,6907.0
2024-05-24 14:10:00,54.12,54.12,54.1,54.11,23462.0,53.7268,53.7268,53.7069,53.7169,23462.0
2024-05-24 14:15:00,54.11,54.12,54.1,54.11,27837.0,53.7169,53.7268,53.7069,53.7169,27837.0
2024-05-24 14:20:00,54.12,54.12,54.08,54.08,13889.0,53.7268,53.7268,53.6871,53.6871,13889.0
2024-05-24 14:25:00,54.09,54.09,54.07,54.08,64775.0,53.697,53.697,53.6772,53.6871,64775.0
2024-05-24 14:30:00,54.08,54.08,54.07,54.08,11444.0,53.6871,53.6871,53.6772,53.6871,11444.0
2024-05-24 14:35:00,54.08,54.08,54.07,54.07,26546.0,53.6871,53.6871,53.6772,53.6772,26546.0
2024-05-24 14:40:00,54.08,54.08,54.07,54.08,9200.0,53.6871,53.6871,53.6772,53.6871,9200.0
2024-05-24 14:45:00,54.08,54.08,54.07,54.08,7911.0,53.6871,53.6871,53.6772,53.6871,7911.0
2024-05-24 14:50:00,54.08,54.09,54.07,54.09,130953.0,53.6871,53.697,53.6772,53.697,130953.0
2024-05-24 14:55:00,54.09,54.09,54.07,54.08,26835.0,53.697,53.697,53.6772,53.6871,26835.0
2024-05-24 15:00:00,54.08,54.08,54.06,54.07,39623.0,53.6871,53.6871,53.6672,53.6772,39623.0
2024-05-24 15:05:00,54.07,54.08,54.07,54.08,11567.0,53.6772,53.6871,53.6772,53.6871,11567.0
2024-05-24 15:10:00,54.08,54.08,54.07,54.08,31943.0,53.6871,53.6871,53.6772,53.6871,31943.0
2024-05-24 15:15:00,54.08,54.08,54.06,54.08,33354.0,53.6871,53.6871,53.6672,53.6871,33354.0
2024-05-24 15:20:00,54.08,54.08,54.07,54.08,12290.0,53.6871,53.6871,53.6772,53.6871,12290.0
2024-05-24 15:25:00,54.08,54.08,54.07,54.08,15309.0,53.6871,53.6871,53.6772,53.6871,15309.0
2024-05-24 15:30:00,54.07,54.09,54.07,54.09,101624.0,53.6772,53.697,53.6772,53.697,101624.0
2024-05-24 15:35:00,54.09,54.09,54.07,54.09,62647.0,53.697,53.697,53.6772,53.697,62647.0
2024-05-24 15:40:00,54.09,54.09,54.07,54.07,20310.0,53.697,53.697,53.6772,53.6772,20310.0
2024-05-24 15:45:00,54.08,54.09,54.07,54.09,71643.0,53.6871,53.697,53.6772,53.697,71643.0
2024-05-24 15:50:00,54.09,54.09,54.08,54.09,109858.0,53.697,53.697,53.6871,53.697,109858.0
2024-05-24 15:55:00,54.09,54.09,54.05,54.06,402372.0,53.697,53.697,53.6573,53.6672,402372.0
2024-05-28 09:30:00,53.76,53.81,53.69,53.7,248478.0,53.3694,53.4191,53.2999,53.3098,248478.0
2024-05-28 09:35:00,53.7,53.7,53.65,53.67,175978.0,53.3098,53.3098,53.2602,53.2801,175978.0
2024-05-28 09:40:00,53.68,53.68,53.66,53.66,44407.0,53.29,53.29,53.2701,53.2701,44407.0
2024-05-28 09:45:00,53.66,53.67,53.64,53.65,90888.0,53.2701,53.2801,53.2503,53.2602,90888.0
2024-05-28 09:50:00,53.64,53.65,53.63,53.64,33625.0,53.2503,53.2602,53.2404,53.2503,33625.0
2024-05-28 09:55:00,53.63,53.64,53.62,53.63,68196.0,53.2404,53.2503,53.2304,53.2404,68196.0
2024-05-28 10:00:00,53.63,53.64,53.61,53.62,23767.0,53.2404,53.2503,53.2205,53.2304,23767.0
2024-05-28 10:05:00,53.62,53.65,53.61,53.65,81723.0,53.2304,53.2602,53.2205,53.2602,81723.0
2024-05-28 10:10:00,53.65,53.65,53.63,53.65,40218.0,53.2602,53.2602,53.2404,53.2602,40218.0
2024-05-28 10:15:00,53.64,53.66,53.63,53.66,37192.0,53.2503,53.2701,53.2404,53.2701,37192.0
2024-05-28 10:20:00,53.65,53.66,53.64,53.65,14243.0,53.2602,53.2701,53.2503,53.2602,14243.0
2024-05-28 10:25:00,53.65,53.65,53.64,53.64,18728.0,53.2602,53.2602,53.2503,53.2503,18728.0
2024-05-28 10:30:00,53.65,53.65,53.63,53.64,26761.0,53.2602,53.2602,53.2404,53.2503,26761.0
2024-05-28 10:35:00,53.64,53.64,53.63,53.63,17600.0,53.2503,53.2503,53.2404,53.2404,17600.0
2024-05-28 10:40:00,53.64,53.64,53.63,53.63,9110.0,53.2503,53.2503,53.2404,53.2404,9110.0
2024-05-28 10:45:00,53.64,53.66,53.63,53.66,20282.0,53.2503,53.2701,53.2404,53.2701,20282.0
2024-05-28 10:50:00,53.65,53.67,53.65,53.66,22337.0,53.2602,53.2801,53.2602,53.2701,22337.0
2024-05-28 10:55:00,53.67,53.67,53.64,53.64,60917.0,53.2801,53.2801,53.2503,53.2503,60917.0
2024-05-28 11:00:00,53.65,53.65,53.63,53.63,22275.0,53.2602,53.2602,53.2404,53.2404,22275.0
2024-05-28 11:05:00,53.63,53.64,53.61,53.62,30995.0,53.2404,53.2503,53.2205,53.2304,30995.0
2024-05-28 11:10:00,53.62,53.62,53.59,53.59,97288.0,53.2304,53.2304,53.2006,53.2006,97288.0
2024-05-28 11:15:00,53.6,53.6,53.55,53.58,62064.0,53.2106,53.2106,53.1609,53.1907,62064.0
2024-05-28 11:20:00,53.58,53.6,53.58,53.6,20472.0,53.1907,53.2106,53.1907,53.2106,20472.0
2024-05-28 11:25:00,53.6,53.61,53.59,53.61,37710.0,53.2106,53.2205,53.2006,53.2205,37710.0
2024-05-28 11:30:00,53.61,53.61,53.58,53.59,49563.0,53.2205,53.2205,53.1907,53.2006,49563.0
2024-05-28 11:35:00,53.59,53.61,53.58,53.6,36436.0,53.2006,53.2205,53.1907,53.2106,36436.0
2024-05-28 11:40:00,53.6,53.61,53.59,53.61,16488.0,53.2106,53.2205,53.2006,53.2205,16488.0
2024-05-28 11:45:00,53.61,53.61,53.59,53.61,21921.0,53.2205,53.2205,53.2006,53.2205,21921.0
2024-05-28 11:50:00,53.61,53.61,53.6,53.61,11966.0,53.2205,53.2205,53.2106,53.2205,11966.0
2024-05-28 11:55:00,53.61,53.61,53.6,53.61,18968.0,53.2205,53.2205,53.2106,53.2205,18968.0
2024-05-28 12:00:00,53.6,53.62,53.6,53.61,22859.0,53.2106,53.2304,53.2106,53.2205,22859.0
2024-05-28 12:05:00,53.61,53.61,53.59,53.6,3762.0,53.2205,53.2205,53.2006,53.2106,3762.0
2024-05-28 12:10:00,53.6,53.61,53.59,53.6,23397.0,53.2106,53.2205,53.2006,53.2106,23397.0
2024-05-28 12:15:00,53.61,53.61,53.59,53.6,37739.0,53.2205,53.2205,53.2006,53.2106,37739.0
2024-05-28 12:20:00,53.6,53.6,53.58,53.58,22852.0,53.2106,53.2106,53.1907,53.1907,22852.0
2024-05-28 12:25:00,53.59,53.59,53.58,53.59,33105.0,53.2006,53.2006,53.1907,53.2006,33105.0
2024-05-28 12:30:00,53.59,53.59,53.58,53.58,10070.0,53.2006,53.2006,53.1907,53.1907,10070.0
2024-05-28 12:35:00,53.59,53.59,53.58,53.59,12712.0,53.2006,53.2006,53.1907,53.2006,12712.0
2024-05-28 12:40:00,53.59,53.6,53.58,53.6,13179.0,53.2006,53.2106,53.1907,53.2106,13179.0
2024-05-28 12:45:00,53.6,53.6,53.58,53.59,23028.0,53.2106,53.2106,53.1907,53.2006,23028.0
2024-05-28 12:50:00,53.59,53.6,53.58,53.59,24103.0,53.2006,53.2106,53.1907,53.2006,24103.0
2024-05-28 12:55:00,53.59,53.59,53.57,53.58,39258.0,53.2006,53.2006,53.1808,53.1907,39258.0
2024-05-28 13:00:00,53.58,53.58,53.53,53.54,54519.0,53.1907,53.1907,53.1411,53.151,54519.0
2024-05-28 13:05:00,53.53,53.57,53.53,53.56,16297.0,53.1411,53.1808,53.1411,53.1709,16297.0
2024-05-28 13:10:00,53.57,53.57,53.55,53.55,37561.0,53.1808,53.1808,53.1609,53.1609,37561.0
2024-05-28 13:15:00,53.55,53.56,53.55,53.56,4060.0,53.1609,53.1709,53.1609,53.1709,4060.0
2024-05-28 13:20:00,53.56,53.56,53.55,53.55,34066.0,53.1709,53.1709,53.1609,53.1609,34066.0
2024-05-28 13:25:00,53.56,53.56,53.55,53.55,48416.0,53.1709,53.1709,53.1609,53.1609,48416.0
2024-05-28 13:30:00,53.55,53.56,53.54,53.56,27769.0,53.1609,53.1709,53.151,53.1709,27769.0
2024-05-28 13:35:00,53.57,53.57,53.55,53.56,57210.0,53.1808,53.1808,53.1609,53.1709,57210.0
2024-05-28 13:40:00,53.56,53.56,53.54,53.54,35125.0,53.1709,53.1709,53.151,53.151,35125.0
2024-05-28 13:45:00,53.55,53.55,53.52,53.52,76724.0,53.1609,53.1609,53.1312,53.1312,76724.0
2024-05-28 13:50:00,53.52,53.52,53.5,53.51,89341.0,53.1312,53.1312,53.1113,53.1212,89341.0
2024-05-28 13:55:00,53.51,53.53,53.5,53.53,47713.0,53.1212,53.1411,53.1113,53.1411,47713.0
2024-05-28 14:00:00,53.53,53.53,53.52,53.53,10919.0,53.1411,53.1411,53.1312,53.1411,10919.0
2024-05-28 14:05:00,53.53,53.54,53.52,53.54,15266.0,53.1411,53.151,53.1312,53.151,15266.0
2024-05-28 14:10:00,53.53,53.54,53.53,53.54,8342.0,53.1411,53.151,53.1411,53.151,8342.0
2024-05-28 14:15:00,53.53,53.53,53.51,53.52,11497.0,53.1411,53.1411,53.1212,53.1312,11497.0
2024-05-28 14:20:00,53.52,53.52,53.51,53.51,3180.0,53.1312,53.1312,53.1212,53.1212,3180.0
2024-05-28 14:25:00,53.51,53.52,53.51,53.51,17484.0,53.1212,53.1312,53.1212,53.1212,17484.0
2024-05-28 14:30:00,53.52,53.52,53.5,53.51,27444.0,53.1312,53.1312,53.1113,53.1212,27444.0
2024-05-28 14:35:00,53.51,53.51,53.49,53.5,22747.0,53.1212,53.1212,53.1014,53.1113,22747.0
2024-05-28 14:40:00,53.5,53.52,53.49,53.51,21042.0,53.1113,53.1312,53.1014,53.1212,21042.0
2024-05-28 14:45:00,53.51,53.51,53.49,53.5,9965.0,53.1212,53.1212,53.1014,53.1113,9965.0
2024-05-28 14:50:00,53.5,53.5,53.49,53.5,11548.0,53.1113,53.1113,53.1014,53.1113,11548.0
2024-05-28 14:55:00,53.5,53.51,53.49,53.51,17227.0,53.1113,53.1212,53.1014,53.1212,17227.0
2024-05-28 15:00:00,53.51,53.51,53.49,53.5,28096.0,53.1212,53.1212,53.1014,53.1113,28096.0
2024-05-28 15:05:00,53.5,53.51,53.49,53.51,19906.0,53.1113,53.1212,53.1014,53.1212,19906.0
2024-05-28 15:10:00,53.51,53.51,53.5,53.51,7875.0,53.1212,53.1212,53.1113,53.1212,7875.0
2024-05-28 15:15:00,53.51,53.51,53.5,53.51,98609.0,53.1212,53.1212,53.1113,53.1212,98609.0
2024-05-28 15:20:00,53.51,53.51,53.5,53.51,17717.0,53.1212,53.1212,53.1113,53.1212,17717.0
2024-05-28 15:25:00,53.51,53.53,53.5,53.51,35392.0,53.1212,53.1411,53.1113,53.1212,35392.0
2024-05-28 15:30:00,53.51,53.53,53.5,53.53,37636.0,53.1212,53.1411,53.1113,53.1411,37636.0
2024-05-28 15:35:00,53.53,53.53,53.52,53.53,42440.0,53.1411,53.1411,53.1312,53.1411,42440.0
2024-05-28 15:40:00,53.53,53.53,53.52,53.52,20742.0,53.1411,53.1411,53.1312,53.1312,20742.0
2024-05-28 15:45:00,53.53,53.53,53.52,53.53,112868.0,53.1411,53.1411,53.1312,53.1411,112868.0
2024-05-28 15:50:00,53.52,53.53,53.51,53.53,176626.0,53.1312,53.1411,53.1212,53.1411,176626.0
2024-05-28 15:55:00,53.53,53.57,53.53,53.57,247792.0,53.1411,53.1808,53.1411,53.1808,247792.0
2024-05-29 09:30:00,53.29,53.29,53.22,53.24,318801.0,52.9028,52.9028,52.8333,52.8532,318801.0
2024-05-29 09:35:00,53.25,53.26,53.21,53.23,151674.0,52.8631,52.873,52.8234,52.8433,151674.0
2024-05-29 09:40:00,53.23,53.24,53.21,53.22,59353.0,52.8433,52.8532,52.8234,52.8333,59353.0
2024-05-29 09:45:00,53.22,53.23,53.2,53.22,117899.0,52.8333,52.8433,52.8135,52.8333,117899.0
2024-05-29 09:50:00,53.22,53.26,53.21,53.25,75547.0,52.8333,52.873,52.8234,52.8631,75547.0
2024-05-29 09:55:00,53.24,53.25,53.23,53.25,73116.0,52.8532,52.8631,52.8433,52.8631,73116.0
2024-05-29 10:00:00,53.25,53.26,53.23,53.24,77256.0,52.8631,52.873,52.8433,52.8532,77256.0
2024-05-29 10:05:00,53.24,53.25,53.22,53.23,190696.0,52.8532,52.8631,52.8333,52.8433,190696.0
2024-05-29 10:10:00,53.23,53.23,53.22,53.23,91090.0,52.8433,52.8433,52.8333,52.8433,91090.0
2024-05-29 10:15:00,53.23,53.24,53.22,53.23,42016.0,52.8433,52.8532,52.8333,52.8433,42016.0
2024-05-29 10:20:00,53.23,53.23,53.2,53.23,45853.0,52.8433,52.8433,52.8135,52.8433,45853.0
2024-05-29 10:25:00,53.23,53.24,53.22,53.23,17228.0,52.8433,52.8532,52.8333,52.8433,17228.0
2024-05-29 10:30:00,53.23,53.24,53.22,53.23,44929.0,52.8433,52.8532,52.8333,52.8433,44929.0
2024-05-29 10:35:00,53.22,53.26,53.22,53.26,45870.0,52.8333,52.873,52.8333,52.873,45870.0
2024-05-29 10:40:00,53.26,53.27,53.25,53.27,31014.0,52.873,52.883,52.8631,52.883,31014.0
2024-05-29 10:45:00,53.27,53.27,53.25,53.26,13278.0,52.883,52.883,52.8631,52.873,13278.0
2024-05-29 10:50:00,53.26,53.27,53.22,53.23,143303.0,52.873,52.883,52.8333,52.8433,143303.0
2024-05-29 10:55:00,53.23,53.25,53.23,53.25,7916.0,52.8433,52.8631,52.8433,52.8631,7916.0
2024-05-29 11:00:00,53.25,53.25,53.23,53.24,14559.0,52.8631,52.8631,52.8433,52.8532,14559.0
2024-05-29 11:05:00,53.23,53.24,53.23,53.24,8744.0,52.8433,52.8532,52.8433,52.8532,8744.0
2024-05-29 11:10:00,53.23,53.24,53.2,53.2,29663.0,52.8433,52.8532,52.8135,52.8135,29663.0
2024-05-29 11:15:00,53.21,53.22,53.2,53.22,16547.0,52.8234,52.8333,52.8135,52.8333,16547.0
2024-05-29 11:20:00,53.22,53.23,53.21,53.23,14074.0,52.8333,52.8433,52.8234,52.8433,14074.0
2024-05-29 11:25:00,53.23,53.23,53.22,53.23,7086.0,52.8433,52.8433,52.8333,52.8433,7086.0
2024-05-29 11:30:00,53.23,53.23,53.21,53.21,18932.0,52.8433,52.8433,52.8234,52.8234,18932.0
2024-05-29 11:35:00,53.22,53.22,53.2,53.22,22812.0,52.8333,52.8333,52.8135,52.8333,22812.0
2024-05-29 11:40:00,53.22,53.23,53.21,53.23,13161.0,52.8333,52.8433,52.8234,52.8433,13161.0
2024-05-29 11:45:00,53.23,53.23,53.21,53.22,26729.0,52.8433,52.8433,52.8234,52.8333,26729.0
2024-05-29 11:50:00,53.22,53.23,53.21,53.23,26582.0,52.8333,52.8433,52.8234,52.8433,26582.0
2024-05-29 11:55:00,53.23,53.24,53.22,53.24,14140.0,52.8433,52.8532,52.8333,52.8532,14140.0
2024-05-29 12:00:00,53.23,53.24,53.22,53.23,23990.0,52.8433,52.8532,52.8333,52.8433,23990.0
2024-05-29 12:05:00,53.23,53.23,53.22,53.23,5163.0,52.8433,52.8433,52.8333,52.8433,5163.0
2024-05-29 12:10:00,53.23,53.23,53.21,53.22,9991.0,52.8433,52.8433,52.8234,52.8333,9991.0
2024-05-29 12:15:00,53.22,53.22,53.21,53.22,14437.0,52.8333,52.8333,52.8234,52.8333,14437.0
2024-05-29 12:20:00,53.22,53.23,53.21,53.23,27840.0,52.8333,52.8433,52.8234,52.8433,27840.0
2024-05-29 12:25:00,53.23,53.24,53.22,53.23,18829.0,52.8433,52.8532,52.8333,52.8433,18829.0
2024-05-29 12:30:00,53.23,53.25,53.22,53.25,33928.0,52.8433,52.8631,52.8333,52.8631,33928.0
2024-05-29 12:35:00,53.24,53.25,53.24,53.25,15475.0,52.8532,52.8631,52.8532,52.8631,15475.0
2024-05-29 12:40:00,53.25,53.25,53.24,53.25,8655.0,52.8631,52.8631,52.8532,52.8631,8655.0
2024-05-29 12:45:00,53.25,53.25,53.23,53.24,21482.0,52.8631,52.8631,52.8433,52.8532,21482.0
2024-05-29 12:50:00,53.23,53.24,53.22,53.23,44358.0,52.8433,52.8532,52.8333,52.8433,44358.0
2024-05-29 12:55:00,53.22,53.23,53.22,53.22,7473.0,52.8333,52.8433,52.8333,52.8333,7473.0
2024-05-29 13:00:00,53.23,53.24,53.22,53.23,21774.0,52.8433,52.8532,52.8333,52.8433,21774.0
2024-05-29 13:05:00,53.24,53.24,53.22,53.23,13176.0,52.8532,52.8532,52.8333,52.8433,13176.0
2024-05-29 13:10:00,53.23,53.24,53.22,53.23,23007.0,52.8433,52.8532,52.8333,52.8433,23007.0
2024-05-29 13:15:00,53.23,53.23,53.22,53.23,6486.0,52.8433,52.8433,52.8333,52.8433,6486.0
2024-05-29 13:20:00,53.23,53.25,53.23,53.24,23358.0,52.8433,52.8631,52.8433,52.8532,23358.0
2024-05-29 13:25:00,53.25,53.27,53.25,53.27,26252.0,52.8631,52.883,52.8631,52.883,26252.0
2024-05-29 13:30:00,53.27,53.27,53.25,53.26,5168.0,52.883,52.883,52.8631,52.873,5168.0
2024-05-29 13:35:00,53.26,53.26,53.24,53.25,18214.0,52.873,52.873,52.8532,52.8631,18214.0
2024-05-29 13:40:00,53.25,53.25,53.24,53.25,5127.0,52.8631,52.8631,52.8532,52.8631,5127.0
2024-05-29 13:45:00,53.25,53.26,53.24,53.26,11441.0,52.8631,52.873,52.8532,52.873,11441.0
2024-05-29 13:50:00,53.26,53.28,53.26,53.28,13299.0,52.873,52.8929,52.873,52.8929,13299.0
2024-05-29 13:55:00,53.28,53.28,53.27,53.27,18895.0,52.8929,52.8929,52.883,52.883,18895.0
2024-05-29 14:00:00,53.28,53.28,53.26,53.28,22006.0,52.8929,52.8929,52.873,52.8929,22006.0
2024-05-29 14:05:00,53.28,53.28,53.26,53.27,20927.0,52.8929,52.8929,52.873,52.883,20927.0
2024-05-29 14:10:00,53.27,53.27,53.26,53.27,5278.0,52.883,52.883,52.873,52.883,5278.0
2024-05-29 14:15:00,53.27,53.27,53.26,53.27,12076.0,52.883,52.883,52.873,52.883,12076.0
2024-05-29 14:20:00,53.27,53.29,53.26,53.29,14000.0,52.883,52.9028,52.873,52.9028,14000.0
2024-05-29 14:25:00,53.29,53.29,53.27,53.28,15211.0,52.9028,52.9028,52.883,52.8929,15211.0
2024-05-29 14:30:00,53.28,53.28,53.26,53.27,10101.0,52.8929,52.8929,52.873,52.883,10101.0
2024-05-29 14:35:00,53.27,53.28,53.26,53.27,19910.0,52.883,52.8929,52.873,52.883,19910.0
2024-05-29 14:40:00,53.26,53.27,53.26,53.26,11427.0,52.873,52.883,52.873,52.873,11427.0
2024-05-29 14:45:00,53.27,53.27,53.25,53.26,21235.0,52.883,52.883,52.8631,52.873,21235.0
2024-05-29 14:50:00,53.26,53.27,53.25,53.27,18047.0,52.873,52.883,52.8631,52.883,18047.0
2024-05-29 14:55:00,53.27,53.27,53.26,53.27,21164.0,52.883,52.883,52.873,52.883,21164.0
2024-05-29 15:00:00,53.27,53.27,53.26,53.26,4568.0,52.883,52.883,52.873,52.873,4568.0
2024-05-29 15:05:00,53.26,53.27,53.26,53.26,18621.0,52.873,52.883,52.873,52.873,18621.0
2024-05-29 15:10:00,53.27,53.28,53.26,53.28,24270.0,52.883,52.8929,52.873,52.8929,24270.0
2024-05-29 15:15:00,53.28,53.29,53.27,53.28,48146.0,52.8929,52.9028,52.883,52.8929,48146.0
2024-05-29 15:20:00,53.29,53.29,53.28,53.29,4333.0,52.9028,52.9028,52.8929,52.9028,4333.0
2024-05-29 15:25:00,53.29,53.29,53.28,53.29,10525.0,52.9028,52.9028,52.8929,52.9028,10525.0
2024-05-29 15:30:00,53.29,53.29,53.27,53.27,26484.0,52.9028,52.9028,52.883,52.883,26484.0
2024-05-29 15:35:00,53.28,53.28,53.27,53.28,35776.0,52.8929,52.8929,52.883,52.8929,35776.0
2024-05-29 15:40:00,53.28,53.28,53.26,53.27,82059.0,52.8929,52.8929,52.873,52.883,82059.0
2024-05-29 15:45:00,53.27,53.27,53.26,53.26,75774.0,52.883,52.883,52.873,52.873,75774.0
2024-05-29 15:50:00,53.26,53.27,53.24,53.25,251820.0,52.873,52.883,52.8532,52.8631,251820.0
2024-05-29 15:55:00,53.24,53.29,53.24,53.28,288480.0,52.8532,52.9028,52.8532,52.8929,288480.0
2024-05-30 09:30:00,53.0,53.0,52.92,52.96,118202.0,52.6149,52.6149,52.5355,52.5752,118202.0
2024-05-30 09:35:00,52.96,52.98,52.93,52.94,118381.0,52.5752,52.5951,52.5454,52.5554,118381.0
2024-05-30 09:40:00,52.94,52.96,52.93,52.96,82850.0,52.5554,52.5752,52.5454,52.5752,82850.0
2024-05-30 09:45:00,52.96,52.97,52.95,52.96,61135.0,52.5752,52.5852,52.5653,52.5752,61135.0
2024-05-30 09:50:00,52.95,52.99,52.94,52.98,91564.0,52.5653,52.605,52.5554,52.5951,91564.0
2024-05-30 09:55:00,52.98,52.98,52.94,52.98,86744.0,52.5951,52.5951,52.5554,52.5951,86744.0
2024-05-30 10:00:00,52.98,53.0,52.97,53.0,31207.0,52.5951,52.6149,52.5852,52.6149,31207.0
2024-05-30 10:05:00,53.0,53.02,52.99,53.01,130796.0,52.6149,52.6348,52.605,52.6249,130796.0
2024-05-30 10:10:00,53.01,53.01,52.94,52.96,63485.0,52.6249,52.6249,52.5554,52.5752,63485.0
2024-05-30 10:15:00,52.95,52.98,52.95,52.98,35199.0,52.5653,52.5951,52.5653,52.5951,35199.0
2024-05-30 10:20:00,52.98,52.99,52.96,52.98,40209.0,52.5951,52.605,52.5752,52.5951,40209.0
2024-05-30 10:25:00,52.98,52.99,52.97,52.99,87351.0,52.5951,52.605,52.5852,52.605,87351.0
2024-05-30 10:30:00,52.98,52.99,52.97,52.98,22093.0,52.5951,52.605,52.5852,52.5951,22093.0
2024-05-30 10:35:00,52.99,53.0,52.98,52.99,40629.0,52.605,52.6149,52.5951,52.605,40629.0
2024-05-30 10:40:00,52.98,52.99,52.96,52.98,29542.0,52.5951,52.605,52.5752,52.5951,29542.0
2024-05-30 10:45:00,52.98,52.99,52.97,52.98,32135.0,52.5951,52.605,52.5852,52.5951,32135.0
2024-05-30 10:50:00,52.98,52.99,52.96,52.98,99395.0,52.5951,52.605,52.5752,52.5951,99395.0
2024-05-30 10:55:00,52.98,52.98,52.97,52.98,20352.0,52.5951,52.5951,52.5852,52.5951,20352.0
2024-05-30 11:00:00,52.98,52.98,52.96,52.96,79053.0,52.5951,52.5951,52.5752,52.5752,79053.0
2024-05-30 11:05:00,52.96,52.97,52.95,52.96,32293.0,52.5752,52.5852,52.5653,52.5752,32293.0
2024-05-30 11:10:00,52.96,52.97,52.95,52.97,36455.0,52.5752,52.5852,52.5653,52.5852,36455.0
2024-05-30 11:15:00,52.96,52.99,52.95,52.98,55220.0,52.5752,52.605,52.5653,52.5951,55220.0
2024-05-30 11:20:00,52.98,52.99,52.97,52.99,39799.0,52.5951,52.605,52.5852,52.605,39799.0
2024-05-30 11:25:00,52.99,53.0,52.99,53.0,39098.0,52.605,52.6149,52.605,52.6149,39098.0
2024-05-30 11:30:00,53.0,53.01,52.99,53.01,61244.0,52.6149,52.6249,52.605,52.6249,61244.0
2024-05-30 11:35:00,53.01,53.01,52.98,52.98,36681.0,52.6249,52.6249,52.5951,52.5951,36681.0
2024-05-30 11:40:00,52.98,52.99,52.98,52.99,12410.0,52.5951,52.605,52.5951,52.605,12410.0
2024-05-30 11:45:00,52.98,52.99,52.98,52.98,5050.0,52.5951,52.605,52.5951,52.5951,5050.0
2024-05-30 11:50:00,52.98,53.0,52.98,53.0,41850.0,52.5951,52.6149,52.5951,52.6149,41850.0
2024-05-30 11:55:00,53.0,53.0,52.98,52.98,24542.0,52.6149,52.6149,52.5951,52.5951,24542.0
2024-05-30 12:00:00,52.98,53.0,52.98,52.99,21702.0,52.5951,52.6149,52.5951,52.605,21702.0
2024-05-30 12:05:00,53.0,53.0,52.99,52.99,15398.0,52.6149,52.6149,52.605,52.605,15398.0
2024-05-30 12:10:00,52.99,53.0,52.99,53.0,9044.0,52.605,52.6149,52.605,52.6149,9044.0
2024-05-30 12:15:00,53.0,53.02,52.99,53.02,51542.0,52.6149,52.6348,52.605,52.6348,51542.0
2024-05-30 12:20:00,53.02,53.03,53.01,53.03,50933.0,52.6348,52.6447,52.6249,52.6447,50933.0
2024-05-30 12:25:00,53.03,53.03,53.02,53.03,6350.0,52.6447,52.6447,52.6348,52.6447,6350.0
2024-05-30 12:30:00,53.03,53.05,53.02,53.05,27125.0,52.6447,52.6646,52.6348,52.6646,27125.0
2024-05-30 12:35:00,53.04,53.05,53.04,53.05,18943.0,52.6546,52.6646,52.6546,52.6646,18943.0
2024-05-30 12:40:00,53.04,53.05,53.04,53.05,3202.0,52.6546,52.6646,52.6546,52.6646,3202.0
2024-05-30 12:45:00,53.05,53.06,53.04,53.05,43333.0,52.6646,52.6745,52.6546,52.6646,43333.0
2024-05-30 12:50:00,53.04,53.06,53.04,53.05,16689.0,52.6546,52.6745,52.6546,52.6646,16689.0
2024-05-30 12:55:00,53.05,53.06,53.05,53.05,3975.0,52.6646,52.6745,52.6646,52.6646,3975.0
2024-05-30 13:00:00,53.05,53.07,53.05,53.07,11594.0,52.6646,52.6844,52.6646,52.6844,11594.0
2024-05-30 13:05:00,53.07,53.07,53.06,53.07,23699.0,52.6844,52.6844,52.6745,52.6844,23699.0
2024-05-30 13:10:00,53.07,53.08,53.06,53.08,55946.0,52.6844,52.6944,52.6745,52.6944,55946.0
2024-05-30 13:15:00,53.08,53.08,53.06,53.07,69244.0,52.6944,52.6944,52.6745,52.6844,69244.0
2024-05-30 13:20:00,53.07,53.08,53.06,53.08,15756.0,52.6844,52.6944,52.6745,52.6944,15756.0
2024-05-30 13:25:00,53.08,53.08,53.07,53.08,6039.0,52.6944,52.6944,52.6844,52.6944,6039.0
2024-05-30 13:30:00,53.08,53.08,53.06,53.07,30165.0,52.6944,52.6944,52.6745,52.6844,30165.0
2024-05-30 13:35:00,53.07,53.07,53.06,53.07,10832.0,52.6844,52.6844,52.6745,52.6844,10832.0
2024-05-30 13:40:00,53.07,53.07,53.06,53.06,5037.0,52.6844,52.6844,52.6745,52.6745,5037.0
2024-05-30 13:45:00,53.07,53.07,53.05,53.06,68324.0,52.6844,52.6844,52.6646,52.6745,68324.0
2024-05-30 13:50:00,53.06,53.07,53.06,53.07,27006.0,52.6745,52.6844,52.6745,52.6844,27006.0
2024-05-30 13:55:00,53.07,53.08,53.07,53.08,15480.0,52.6844,52.6944,52.6844,52.6944,15480.0
2024-05-30 14:00:00,53.08,53.08,53.06,53.07,21507.0,52.6944,52.6944,52.6745,52.6844,21507.0
2024-05-30 14:05:00,53.07,53.07,53.06,53.06,5464.0,52.6844,52.6844,52.6745,52.6745,5464.0
2024-05-30 14:10:00,53.07,53.07,53.05,53.06,44074.0,52.6844,52.6844,52.6646,52.6745,44074.0
2024-05-30 14:15:00,53.06,53.06,53.02,53.05,76449.0,52.6745,52.6745,52.6348,52.6646,76449.0
2024-05-30 14:20:00,53.05,53.06,53.04,53.04,16483.0,52.6646,52.6745,52.6546,52.6546,16483.0
2024-05-30 14:25:00,53.05,53.05,53.04,53.04,8255.0,52.6646,52.6646,52.6546,52.6546,8255.0
2024-05-30 14:30:00,53.04,53.06,53.04,53.05,31739.0,52.6546,52.6745,52.6546,52.6646,31739.0
2024-05-30 14:35:00,53.06,53.06,53.04,53.05,26590.0,52.6745,52.6745,52.6546,52.6646,26590.0
2024-05-30 14:40:00,53.05,53.05,53.02,53.03,24558.0,52.6646,52.6646,52.6348,52.6447,24558.0
2024-05-30 14:45:00,53.02,53.03,53.02,53.02,18066.0,52.6348,52.6447,52.6348,52.6348,18066.0
2024-05-30 14:50:00,53.03,53.04,53.02,53.04,20613.0,52.6447,52.6546,52.6348,52.6546,20613.0
2024-05-30 14:55:00,53.04,53.04,53.03,53.04,5744.0,52.6546,52.6546,52.6447,52.6546,5744.0
2024-05-30 15:00:00,53.03,53.04,53.02,53.03,45321.0,52.6447,52.6546,52.6348,52.6447,45321.0
2024-05-30 15:05:00,53.03,53.04,53.02,53.04,21513.0,52.6447,52.6546,52.6348,52.6546,21513.0
2024-05-30 15:10:00,53.04,53.04,53.03,53.03,8950.0,52.6546,52.6546,52.6447,52.6447,8950.0
2024-05-30 15:15:00,53.04,53.04,53.03,53.03,28024.0,52.6546,52.6546,52.6447,52.6447,28024.0
2024-05-30 15:20:00,53.04,53.04,53.02,53.03,57866.0,52.6546,52.6546,52.6348,52.6447,57866.0
2024-05-30 15:25:00,53.02,53.04,53.02,53.04,43435.0,52.6348,52.6546,52.6348,52.6546,43435.0
2024-05-30 15:30:00,53.04,53.05,53.03,53.05,84701.0,52.6546,52.6646,52.6447,52.6646,84701.0
2024-05-30 15:35:00,53.05,53.05,53.04,53.04,6469.0,52.6646,52.6646,52.6546,52.6546,6469.0
2024-05-30 15:40:00,53.05,53.05,53.03,53.03,40965.0,52.6646,52.6646,52.6447,52.6447,40965.0
2024-05-30 15:45:00,53.03,53.04,52.98,52.99,101907.0,52.6447,52.6546,52.5951,52.605,101907.0
2024-05-30 15:50:00,52.99,53.03,52.99,53.03,150834.0,52.605,52.6447,52.605,52.6447,150834.0
2024-05-30 15:55:00,53.03,53.05,53.02,53.03,589480.0,52.6447,52.6646,52.6348,52.6447,589480.0
2024-05-31 09:30:00,53.08,53.1,52.92,52.92,395586.0,52.6944,52.7142,52.5355,52.5355,395586.0
2024-05-31 09:35:00,52.93,52.94,52.92,52.94,32036.0,52.5454,52.5554,52.5355,52.5554,32036.0
2024-05-31 09:40:00,52.93,52.94,52.91,52.92,45639.0,52.5454,52.5554,52.5256,52.5355,45639.0
2024-05-31 09:45:00,52.93,52.93,52.87,52.88,41063.0,52.5454,52.5454,52.4859,52.4958,41063.0
2024-05-31 09:50:00,52.89,52.89,52.85,52.86,84634.0,52.5057,52.5057,52.466,52.476,84634.0
2024-05-31 09:55:00,52.86,52.87,52.84,52.86,49690.0,52.476,52.4859,52.4561,52.476,49690.0
2024-05-31 10:00:00,52.86,52.86,52.82,52.85,79126.0,52.476,52.476,52.4362,52.466,79126.0
2024-05-31 10:05:00,52.85,52.88,52.84,52.88,52688.0,52.466,52.4958,52.4561,52.4958,52688.0
2024-05-31 10:10:00,52.87,52.88,52.84,52.85,57565.0,52.4859,52.4958,52.4561,52.466,57565.0
2024-05-31 10:15:00,52.85,52.87,52.84,52.87,72785.0,52.466,52.4859,52.4561,52.4859,72785.0
2024-05-31 10:20:00,52.87,52.87,52.83,52.84,23489.0,52.4859,52.4859,52.4462,52.4561,23489.0
2024-05-31 10:25:00,52.83,52.88,52.83,52.85,65049.0,52.4462,52.4958,52.4462,52.466,65049.0
2024-05-31 10:30:00,52.85,52.85,52.81,52.81,34209.0,52.466,52.466,52.4263,52.4263,34209.0
2024-05-31 10:35:00,52.82,52.82,52.81,52.82,57056.0,52.4362,52.4362,52.4263,52.4362,57056.0
2024-05-31 10:40:00,52.81,52.82,52.76,52.77,82889.0,52.4263,52.4362,52.3767,52.3866,82889.0
2024-05-31 10:45:00,52.77,52.79,52.77,52.77,67611.0,52.3866,52.4065,52.3866,52.3866,67611.0
2024-05-31 10:50:00,52.78,52.78,52.77,52.77,45059.0,52.3965,52.3965,52.3866,52.3866,45059.0
2024-05-31 10:55:00,52.78,52.81,52.77,52.8,61979.0,52.3965,52.4263,52.3866,52.4164,61979.0
2024-05-31 11:00:00,52.8,52.8,52.78,52.79,84719.0,52.4164,52.4164,52.3965,52.4065,84719.0
2024-05-31 11:05:00,52.79,52.8,52.78,52.79,68147.0,52.4065,52.4164,52.3965,52.4065,68147.0
2024-05-31 11:10:00,52.8,52.8,52.79,52.8,14166.0,52.4164,52.4164,52.4065,52.4164,14166.0
2024-05-31 11:15:00,52.8,52.8,52.79,52.8,30029.0,52.4164,52.4164,52.4065,52.4164,30029.0
2024-05-31 11:20:00,52.79,52.8,52.76,52.76,213745.0,52.4065,52.4164,52.3767,52.3767,213745.0
2024-05-31 11:25:00,52.77,52.77,52.75,52.77,91833.0,52.3866,52.3866,52.3668,52.3866,91833.0
2024-05-31 11:30:00,52.77,52.77,52.73,52.75,82230.0,52.3866,52.3866,52.3469,52.3668,82230.0
2024-05-31 11:35:00,52.76,52.77,52.75,52.77,51225.0,52.3767,52.3866,52.3668,52.3866,51225.0
2024-05-31 11:40:00,52.76,52.77,52.76,52.77,32164.0,52.3767,52.3866,52.3767,52.3866,32164.0
2024-05-31 11:45:00,52.76,52.78,52.76,52.77,97382.0,52.3767,52.3965,52.3767,52.3866,97382.0
2024-05-31 11:50:00,52.77,52.77,52.76,52.77,103343.0,52.3866,52.3866,52.3767,52.3866,103343.0
2024-05-31 11:55:00,52.77,52.77,52.75,52.76,41300.0,52.3866,52.3866,52.3668,52.3767,41300.0
2024-05-31 12:00:00,52.76,52.76,52.74,52.75,35641.0,52.3767,52.3767,52.3568,52.3668,35641.0
2024-05-31 12:05:00,52.75,52.75,52.74,52.75,56637.0,52.3668,52.3668,52.3568,52.3668,56637.0
2024-05-31 12:10:00,52.74,52.75,52.73,52.73,52804.0,52.3568,52.3668,52.3469,52.3469,52804.0
2024-05-31 12:15:00,52.73,52.74,52.73,52.73,29872.0,52.3469,52.3568,52.3469,52.3469,29872.0
2024-05-31 12:20:00,52.74,52.75,52.73,52.75,38437.0,52.3568,52.3668,52.3469,52.3668,38437.0
2024-05-31 12:25:00,52.75,52.76,52.74,52.76,30889.0,52.3668,52.3767,52.3568,52.3767,30889.0
2024-05-31 12:30:00,52.76,52.8,52.75,52.8,37221.0,52.3767,52.4164,52.3668,52.4164,37221.0
2024-05-31 12:35:00,52.8,52.82,52.79,52.82,95801.0,52.4164,52.4362,52.4065,52.4362,95801.0
2024-05-31 12:40:00,52.82,52.83,52.81,52.83,11719.0,52.4362,52.4462,52.4263,52.4462,11719.0
2024-05-31 12:45:00,52.83,52.83,52.82,52.82,53238.0,52.4462,52.4462,52.4362,52.4362,53238.0
2024-05-31 12:50:00,52.82,52.82,52.81,52.81,39030.0,52.4362,52.4362,52.4263,52.4263,39030.0
2024-05-31 12:55:00,52.81,52.82,52.8,52.8,19881.0,52.4263,52.4362,52.4164,52.4164,19881.0
2024-05-31 13:00:00,52.81,52.81,52.8,52.81,33226.0,52.4263,52.4263,52.4164,52.4263,33226.0
2024-05-31 13:05:00,52.8,52.83,52.8,52.83,61354.0,52.4164,52.4462,52.4164,52.4462,61354.0
2024-05-31 13:10:00,52.83,52.83,52.82,52.83,10356.0,52.4462,52.4462,52.4362,52.4462,10356.0
2024-05-31 13:15:00,52.83,52.85,52.83,52.85,25360.0,52.4462,52.466,52.4462,52.466,25360.0
2024-05-31 13:20:00,52.85,52.86,52.84,52.86,28106.0,52.466,52.476,52.4561,52.476,28106.0
2024-05-31 13:25:00,52.86,52.86,52.84,52.84,19115.0,52.476,52.476,52.4561,52.4561,19115.0
2024-05-31 13:30:00,52.85,52.85,52.84,52.85,16555.0,52.466,52.466,52.4561,52.466,16555.0
2024-05-31 13:35:00,52.84,52.85,52.84,52.84,19536.0,52.4561,52.466,52.4561,52.4561,19536.0
2024-05-31 13:40:00,52.85,52.85,52.84,52.85,29153.0,52.466,52.466,52.4561,52.466,29153.0
2024-05-31 13:45:00,52.84,52.85,52.84,52.85,48918.0,52.4561,52.466,52.4561,52.466,48918.0
2024-05-31 13:50:00,52.85,52.85,52.84,52.84,17323.0,52.466,52.466,52.4561,52.4561,17323.0
2024-05-31 13:55:00,52.85,52.85,52.84,52.85,22793.0,52.466,52.466,52.4561,52.466,22793.0
2024-05-31 14:00:00,52.85,52.85,52.84,52.84,26867.0,52.466,52.466,52.4561,52.4561,26867.0
2024-05-31 14:05:00,52.84,52.85,52.84,52.85,24909.0,52.4561,52.466,52.4561,52.466,24909.0
2024-05-31 14:10:00,52.85,52.85,52.84,52.84,33561.0,52.466,52.466,52.4561,52.4561,33561.0
2024-05-31 14:15:00,52.84,52.85,52.84,52.85,22281.0,52.4561,52.466,52.4561,52.466,22281.0
2024-05-31 14:20:00,52.85,52.85,52.84,52.85,24067.0,52.466,52.466,52.4561,52.466,24067.0
2024-05-31 14:25:00,52.85,52.85,52.84,52.84,28649.0,52.466,52.466,52.4561,52.4561,28649.0
2024-05-31 14:30:00,52.84,52.85,52.83,52.83,34797.0,52.4561,52.466,52.4462,52.4462,34797.0
2024-05-31 14:35:00,52.83,52.84,52.83,52.84,31920.0,52.4462,52.4561,52.4462,52.4561,31920.0
2024-05-31 14:40:00,52.83,52.85,52.83,52.85,82339.0,52.4462,52.466,52.4462,52.466,82339.0
2024-05-31 14:45:00,52.86,52.86,52.85,52.86,41469.0,52.476,52.476,52.466,52.476,41469.0
2024-05-31 14:50:00,52.85,52.86,52.84,52.85,46038.0,52.466,52.476,52.4561,52.466,46038.0
2024-05-31 14:55:00,52.85,52.85,52.84,52.85,29144.0,52.466,52.466,52.4561,52.466,29144.0
2024-05-31 15:00:00,52.85,52.85,52.84,52.84,60105.0,52.466,52.466,52.4561,52.4561,60105.0
2024-05-31 15:05:00,52.84,52.85,52.84,52.85,82149.0,52.4561,52.466,52.4561,52.466,82149.0
2024-05-31 15:10:00,52.84,52.85,52.84,52.85,75224.0,52.4561,52.466,52.4561,52.466,75224.0
2024-05-31 15:15:00,52.85,52.85,52.84,52.85,58060.0,52.466,52.466,52.4561,52.466,58060.0
2024-05-31 15:20:00,52.85,52.85,52.84,52.85,62517.0,52.466,52.466,52.4561,52.466,62517.0
2024-05-31 15:25:00,52.85,52.85,52.83,52.84,145206.0,52.466,52.466,52.4462,52.4561,145206.0
2024-05-31 15:30:00,52.84,52.88,52.83,52.88,187600.0,52.4561,52.4958,52.4462,52.4958,187600.0
2024-05-31 15:35:00,52.88,52.89,52.87,52.89,143970.0,52.4958,52.5057,52.4859,52.5057,143970.0
2024-05-31 15:40:00,52.89,52.96,52.88,52.96,148807.0,52.5057,52.5752,52.4958,52.5752,148807.0
2024-05-31 15:45:00,52.96,52.96,52.95,52.96,99944.0,52.5752,52.5752,52.5653,52.5752,99944.0
2024-05-31 15:50:00,52.96,53.0,52.95,53.0,284983.0,52.5752,52.6149,52.5653,52.6149,284983.0
2024-05-31 15:55:00,53.0,53.0,52.93,52.99,988578.0,52.6149,52.6149,52.5454,52.605,988578.0
2024-06-03 09:30:00,54.81,54.83,54.69,54.81,770573.0,54.4118,54.4316,54.2927,54.4118,770573.0
2024-06-03 09:35:00,54.82,54.84,54.78,54.78,235638.0,54.4217,54.4416,54.382,54.382,235638.0
2024-06-03 09:40:00,54.79,54.8,54.76,54.78,167262.0,54.3919,54.4019,54.3621,54.382,167262.0
2024-06-03 09:45:00,54.78,54.79,54.74,54.75,164782.0,54.382,54.3919,54.3423,54.3522,164782.0
2024-06-03 09:50:00,54.75,54.75,54.69,54.7,402360.0,54.3522,54.3522,54.2927,54.3026,402360.0
2024-06-03 09:55:00,54.7,54.73,54.69,54.73,72287.0,54.3026,54.3324,54.2927,54.3324,72287.0
2024-06-03 10:00:00,54.73,54.8,54.71,54.76,212394.0,54.3324,54.4019,54.3125,54.3621,212394.0
2024-06-03 10:05:00,54.76,54.77,54.72,54.73,150754.0,54.3621,54.3721,54.3224,54.3324,150754.0
2024-06-03 10:10:00,54.73,54.75,54.71,54.73,46582.0,54.3324,54.3522,54.3125,54.3324,46582.0
2024-06-03 10:15:00,54.74,54.78,54.74,54.78,153861.0,54.3423,54.382,54.3423,54.382,153861.0
2024-06-03 10:20:00,54.78,54.78,54.73,54.74,138966.0,54.382,54.382,54.3324,54.3423,138966.0
2024-06-03 10:25:00,54.73,54.77,54.73,54.77,110977.0,54.3324,54.3721,54.3324,54.3721,110977.0
2024-06-03 10:30:00,54.77,54.77,54.72,54.72,234552.0,54.3721,54.3721,54.3224,54.3224,234552.0
2024-06-03 10:35:00,54.73,54.73,54.68,54.7,79882.0,54.3324,54.3324,54.2827,54.3026,79882.0
2024-06-03 10:40:00,54.7,54.73,54.7,54.71,274465.0,54.3026,54.3324,54.3026,54.3125,274465.0
2024-06-03 10:45:00,54.71,54.73,54.67,54.68,110701.0,54.3125,54.3324,54.2728,54.2827,110701.0
2024-06-03 10:50:00,54.68,54.68,54.6,54.61,101055.0,54.2827,54.2827,54.2033,54.2132,101055.0
2024-06-03 10:55:00,54.61,54.62,54.59,54.62,151561.0,54.2132,54.2232,54.1934,54.2232,151561.0
2024-06-03 11:00:00,54.62,54.63,54.6,54.61,125389.0,54.2232,54.2331,54.2033,54.2132,125389.0
2024-06-03 11:05:00,54.6,54.63,54.59,54.63,77086.0,54.2033,54.2331,54.1934,54.2331,77086.0
2024-06-03 11:10:00,54.63,54.64,54.62,54.64,45967.0,54.2331,54.243,54.2232,54.243,45967.0
2024-06-03 11:15:00,54.64,54.65,54.6,54.62,134336.0,54.243,54.2529,54.2033,54.2232,134336.0
2024-06-03 11:20:00,54.62,54.64,54.62,54.62,119574.0,54.2232,54.243,54.2232,54.2232,119574.0
2024-06-03 11:25:00,54.63,54.65,54.61,54.63,174349.0,54.2331,54.2529,54.2132,54.2331,174349.0
2024-06-03 11:30:00,54.63,54.64,54.62,54.64,211299.0,54.2331,54.243,54.2232,54.243,211299.0
2024-06-03 11:35:00,54.63,54.68,54.63,54.67,246015.0,54.2331,54.2827,54.2331,54.2728,246015.0
2024-06-03 11:40:00,54.66,54.68,54.66,54.68,86948.0,54.2629,54.2827,54.2629,54.2827,86948.0
2024-06-03 11:45:00,54.68,54.68,54.65,54.66,84560.0,54.2827,54.2827,54.2529,54.2629,84560.0
2024-06-03 11:50:00,54.66,54.67,54.65,54.66,187037.0,54.2629,54.2728,54.2529,54.2629,187037.0
2024-06-03 11:55:00,54.66,54.67,54.64,54.65,51815.0,54.2629,54.2728,54.243,54.2529,51815.0
2024-06-03 12:00:00,54.65,54.65,54.64,54.65,16440.0,54.2529,54.2529,54.243,54.2529,16440.0
2024-06-03 12:05:00,54.65,54.66,54.64,54.66,32490.0,54.2529,54.2629,54.243,54.2629,32490.0
2024-06-03 12:10:00,54.66,54.66,54.6,54.6,108278.0,54.2629,54.2629,54.2033,54.2033,108278.0
2024-06-03 12:15:00,54.6,54.63,54.6,54.61,55265.0,54.2033,54.2331,54.2033,54.2132,55265.0
2024-06-03 12:20:00,54.6,54.62,54.6,54.62,25606.0,54.2033,54.2232,54.2033,54.2232,25606.0
2024-06-03 12:25:00,54.62,54.64,54.61,54.64,29410.0,54.2232,54.243,54.2132,54.243,29410.0
2024-06-03 12:30:00,54.64,54.64,54.63,54.64,16879.0,54.243,54.243,54.2331,54.243,16879.0
2024-06-03 12:35:00,54.64,54.64,54.63,54.64,36216.0,54.243,54.243,54.2331,54.243,36216.0
2024-06-03 12:40:00,54.63,54.64,54.63,54.64,24349.0,54.2331,54.243,54.2331,54.243,24349.0
2024-06-03 12:45:00,54.64,54.64,54.63,54.64,30235.0,54.243,54.243,54.2331,54.243,30235.0
2024-06-03 12:50:00,54.64,54.64,54.61,54.62,112633.0,54.243,54.243,54.2132,54.2232,112633.0
2024-06-03 12:55:00,54.62,54.65,54.62,54.65,405208.0,54.2232,54.2529,54.2232,54.2529,405208.0
2024-06-03 13:00:00,54.64,54.65,54.61,54.64,163212.0,54.243,54.2529,54.2132,54.243,163212.0
2024-06-03 13:05:00,54.63,54.65,54.63,54.64,74679.0,54.2331,54.2529,54.2331,54.243,74679.0
2024-06-03 13:10:00,54.63,54.64,54.6,54.62,68767.0,54.2331,54.243,54.2033,54.2232,68767.0
2024-06-03 13:15:00,54.62,54.66,54.62,54.66,71703.0,54.2232,54.2629,54.2232,54.2629,71703.0
2024-06-03 13:20:00,54.66,54.67,54.65,54.66,56333.0,54.2629,54.2728,54.2529,54.2629,56333.0
2024-06-03 13:25:00,54.66,54.66,54.65,54.66,161981.0,54.2629,54.2629,54.2529,54.2629,161981.0
2024-06-03 13:30:00,54.66,54.67,54.65,54.67,114136.0,54.2629,54.2728,54.2529,54.2728,114136.0
2024-06-03 13:35:00,54.66,54.7,54.66,54.7,27003.0,54.2629,54.3026,54.2629,54.3026,27003.0
2024-06-03 13:40:00,54.7,54.71,54.69,54.71,32629.0,54.3026,54.3125,54.2927,54.3125,32629.0
2024-06-03 13:45:00,54.71,54.74,54.71,54.71,494344.0,54.3125,54.3423,54.3125,54.3125,494344.0
2024-06-03 13:50:00,54.71,54.71,54.69,54.7,65556.0,54.3125,54.3125,54.2927,54.3026,65556.0
2024-06-03 13:55:00,54.7,54.71,54.69,54.71,47832.0,54.3026,54.3125,54.2927,54.3125,47832.0
2024-06-03 14:00:00,54.71,54.76,54.71,54.76,139829.0,54.3125,54.3621,54.3125,54.3621,139829.0
2024-06-03 14:05:00,54.76,54.81,54.75,54.78,1768776.0,54.3621,54.4118,54.3522,54.382,1768776.0
2024-06-03 14:10:00,54.78,54.78,54.75,54.75,46887.0,54.382,54.382,54.3522,54.3522,46887.0
2024-06-03 14:15:00,54.75,54.75,54.74,54.75,28828.0,54.3522,54.3522,54.3423,54.3522,28828.0
2024-06-03 14:20:00,54.75,54.77,54.74,54.77,165356.0,54.3522,54.3721,54.3423,54.3721,165356.0
2024-06-03 14:25:00,54.77,54.78,54.76,54.78,74949.0,54.3721,54.382,54.3621,54.382,74949.0
2024-06-03 14:30:00,54.77,54.79,54.77,54.79,74371.0,54.3721,54.3919,54.3721,54.3919,74371.0
2024-06-03 14:35:00,54.79,54.8,54.78,54.8,40628.0,54.3919,54.4019,54.382,54.4019,40628.0
2024-06-03 14:40:00,54.8,54.8,54.78,54.79,132050.0,54.4019,54.4019,54.382,54.3919,132050.0
2024-06-03 14:45:00,54.79,54.79,54.78,54.79,14122.0,54.3919,54.3919,54.382,54.3919,14122.0
2024-06-03 14:50:00,54.79,54.79,54.78,54.78,54859.0,54.3919,54.3919,54.382,54.382,54859.0
2024-06-03 14:55:00,54.79,54.79,54.78,54.79,36447.0,54.3919,54.3919,54.382,54.3919,36447.0
2024-06-03 15:00:00,54.79,54.8,54.78,54.8,69667.0,54.3919,54.4019,54.382,54.4019,69667.0
2024-06-03 15:05:00,54.8,54.8,54.79,54.8,27288.0,54.4019,54.4019,54.3919,54.4019,27288.0
2024-06-03 15:10:00,54.8,54.81,54.79,54.8,93186.0,54.4019,54.4118,54.3919,54.4019,93186.0
2024-06-03 15:15:00,54.8,54.82,54.8,54.82,94692.0,54.4019,54.4217,54.4019,54.4217,94692.0
2024-06-03 15:20:00,54.82,54.83,54.81,54.83,51473.0,54.4217,54.4316,54.4118,54.4316,51473.0
2024-06-03 15:25:00,54.83,54.83,54.82,54.83,50565.0,54.4316,54.4316,54.4217,54.4316,50565.0
2024-06-03 15:30:00,54.83,54.84,54.82,54.84,72321.0,54.4316,54.4416,54.4217,54.4416,72321.0
2024-06-03 15:35:00,54.84,54.84,54.83,54.84,74882.0,54.4416,54.4416,54.4316,54.4416,74882.0
2024-06-03 15:40:00,54.84,54.84,54.82,54.83,100800.0,54.4416,54.4416,54.4217,54.4316,100800.0
2024-06-03 15:45:00,54.83,54.85,54.82,54.85,176374.0,54.4316,54.4515,54.4217,54.4515,176374.0
2024-06-03 15:50:00,54.85,54.86,54.84,54.85,376741.0,54.4515,54.4614,54.4416,54.4515,376741.0
2024-06-03 15:55:00,54.85,54.86,54.8,54.82,754961.0,54.4515,54.4614,54.4019,54.4217,754961.0
2024-06-04 09:30:00,51.01,51.05,50.84,50.95,1214131.0,50.6394,50.6791,50.4706,50.5798,1214131.0
2024-06-04 09:35:00,50.95,50.98,50.91,50.95,621129.0,50.5798,50.6096,50.5401,50.5798,621129.0
2024-06-04 09:40:00,50.95,50.98,50.92,50.98,939598.0,50.5798,50.6096,50.55,50.6096,939598.0
2024-06-04 09:45:00,50.98,51.05,50.97,51.05,765267.0,50.6096,50.6791,50.5997,50.6791,765267.0
2024-06-04 09:50:00,51.04,51.16,51.04,51.15,643640.0,50.6692,50.7883,50.6692,50.7784,643640.0
2024-06-04 09:55:00,51.16,51.2,51.13,51.18,718711.0,50.7883,50.828,50.7585,50.8082,718711.0
2024-06-04 10:00:00,51.18,51.27,51.18,51.23,480366.0,50.8082,50.8975,50.8082,50.8578,480366.0
2024-06-04 10:05:00,51.23,51.24,51.14,51.19,496417.0,50.8578,50.8677,50.7684,50.8181,496417.0
2024-06-04 10:10:00,51.18,51.24,51.18,51.23,239218.0,50.8082,50.8677,50.8082,50.8578,239218.0
2024-06-04 10:15:00,51.23,51.24,51.18,51.23,255650.0,50.8578,50.8677,50.8082,50.8578,255650.0
2024-06-04 10:20:00,51.23,51.26,51.23,51.24,252379.0,50.8578,50.8876,50.8578,50.8677,252379.0
2024-06-04 10:25:00,51.25,51.29,51.24,51.28,202696.0,50.8776,50.9174,50.8677,50.9074,202696.0
2024-06-04 10:30:00,51.28,51.3,51.25,51.25,211992.0,50.9074,50.9273,50.8776,50.8776,211992.0
2024-06-04 10:35:00,51.26,51.27,51.24,51.27,325264.0,50.8876,50.8975,50.8677,50.8975,325264.0
2024-06-04 10:40:00,51.27,51.3,51.26,51.28,362781.0,50.8975,50.9273,50.8876,50.9074,362781.0
2024-06-04 10:45:00,51.28,51.29,51.25,51.26,184357.0,50.9074,50.9174,50.8776,50.8876,184357.0
2024-06-04 10:50:00,51.26,51.3,51.25,51.29,409260.0,50.8876,50.9273,50.8776,50.9174,409260.0
2024-06-04 10:55:00,51.29,51.31,51.26,51.29,362960.0,50.9174,50.9372,50.8876,50.9174,362960.0
2024-06-04 11:00:00,51.29,51.32,51.28,51.32,285068.0,50.9174,50.9471,50.9074,50.9471,285068.0
2024-06-04 11:05:00,51.32,51.34,51.28,51.3,228342.0,50.9471,50.967,50.9074,50.9273,228342.0
2024-06-04 11:10:00,51.3,51.31,51.27,51.28,197841.0,50.9273,50.9372,50.8975,50.9074,197841.0
2024-06-04 11:15:00,51.28,51.28,51.26,51.28,329600.0,50.9074,50.9074,50.8876,50.9074,329600.0
2024-06-04 11:20:00,51.28,51.28,51.23,51.24,247247.0,50.9074,50.9074,50.8578,50.8677,247247.0
2024-06-04 11:25:00,51.24,51.24,51.21,51.22,432022.0,50.8677,50.8677,50.8379,50.8479,432022.0
2024-06-04 11:30:00,51.22,51.22,51.2,51.2,709540.0,50.8479,50.8479,50.828,50.828,709540.0
2024-06-04 11:35:00,51.21,51.21,51.2,51.21,119546.0,50.8379,50.8379,50.828,50.8379,119546.0
2024-06-04 11:40:00,51.21,51.21,51.2,51.21,205375.0,50.8379,50.8379,50.828,50.8379,205375.0
2024-06-04 11:45:00,51.21,51.23,51.2,51.21,494980.0,50.8379,50.8578,50.828,50.8379,494980.0
2024-06-04 11:50:00,51.21,51.22,51.2,51.22,100194.0,50.8379,50.8479,50.828,50.8479,100194.0
2024-06-04 11:55:00,51.22,51.23,51.21,51.22,155406.0,50.8479,50.8578,50.8379,50.8479,155406.0
2024-06-04 12:00:00,51.22,51.23,51.2,51.22,107604.0,50.8479,50.8578,50.828,50.8479,107604.0
2024-06-04 12:05:00,51.22,51.22,51.17,51.19,181977.0,50.8479,50.8479,50.7982,50.8181,181977.0
2024-06-04 12:10:00,51.18,51.2,51.18,51.19,119161.0,50.8082,50.828,50.8082,50.8181,119161.0
2024-06-04 12:15:00,51.19,51.2,51.18,51.19,91784.0,50.8181,50.828,50.8082,50.8181,91784.0
2024-06-04 12:20:00,51.2,51.21,51.19,51.2,104313.0,50.828,50.8379,50.8181,50.828,104313.0
2024-06-04 12:25:00,51.2,51.2,51.16,51.16,124833.0,50.828,50.828,50.7883,50.7883,124833.0
2024-06-04 12:30:00,51.16,51.17,51.16,51.16,139501.0,50.7883,50.7982,50.7883,50.7883,139501.0
2024-06-04 12:35:00,51.16,51.18,51.16,51.18,198855.0,50.7883,50.8082,50.7883,50.8082,198855.0
2024-06-04 12:40:00,51.18,51.25,51.17,51.25,239692.0,50.8082,50.8776,50.7982,50.8776,239692.0
2024-06-04 12:45:00,51.25,51.29,51.24,51.29,196400.0,50.8776,50.9174,50.8677,50.9174,196400.0
2024-06-04 12:50:00,51.29,51.3,51.27,51.29,208376.0,50.9174,50.9273,50.8975,50.9174,208376.0
2024-06-04 12:55:00,51.3,51.31,51.28,51.31,151245.0,50.9273,50.9372,50.9074,50.9372,151245.0
2024-06-04 13:00:00,51.31,51.32,51.29,51.32,159925.0,50.9372,50.9471,50.9174,50.9471,159925.0
2024-06-04 13:05:00,51.32,51.32,51.31,51.32,105236.0,50.9471,50.9471,50.9372,50.9471,105236.0
2024-06-04 13:10:00,51.32,51.35,51.31,51.35,148466.0,50.9471,50.9769,50.9372,50.9769,148466.0
2024-06-04 13:15:00,51.35,51.38,51.34,51.38,106800.0,50.9769,51.0067,50.967,51.0067,106800.0
2024-06-04 13:20:00,51.38,51.4,51.37,51.38,141598.0,51.0067,51.0266,50.9968,51.0067,141598.0
2024-06-04 13:25:00,51.38,51.4,51.36,51.4,101148.0,51.0067,51.0266,50.9869,51.0266,101148.0
2024-06-04 13:30:00,51.4,51.41,51.38,51.39,102255.0,51.0266,51.0365,51.0067,51.0166,102255.0
2024-06-04 13:35:00,51.39,51.42,51.38,51.41,175908.0,51.0166,51.0464,51.0067,51.0365,175908.0
2024-06-04 13:40:00,51.41,51.42,51.41,51.42,103626.0,51.0365,51.0464,51.0365,51.0464,103626.0
2024-06-04 13:45:00,51.42,51.44,51.4,51.42,207783.0,51.0464,51.0663,51.0266,51.0464,207783.0
2024-06-04 13:50:00,51.42,51.44,51.42,51.42,113889.0,51.0464,51.0663,51.0464,51.0464,113889.0
2024-06-04 13:55:00,51.43,51.43,51.41,51.42,101284.0,51.0563,51.0563,51.0365,51.0464,101284.0
2024-06-04 14:00:00,51.41,51.42,51.4,51.41,63963.0,51.0365,51.0464,51.0266,51.0365,63963.0
2024-06-04 14:05:00,51.41,51.42,51.4,51.42,85409.0,51.0365,51.0464,51.0266,51.0464,85409.0
2024-06-04 14:10:00,51.42,51.45,51.41,51.44,100488.0,51.0464,51.0762,51.0365,51.0663,100488.0
2024-06-04 14:15:00,51.45,51.48,51.44,51.47,123474.0,51.0762,51.106,51.0663,51.0961,123474.0
2024-06-04 14:20:00,51.47,51.5,51.46,51.49,103967.0,51.0961,51.1258,51.0861,51.1159,103967.0
2024-06-04 14:25:00,51.48,51.49,51.44,51.47,177856.0,51.106,51.1159,51.0663,51.0961,177856.0
2024-06-04 14:30:00,51.47,51.47,51.45,51.47,186722.0,51.0961,51.0961,51.0762,51.0961,186722.0
2024-06-04 14:35:00,51.47,51.48,51.46,51.48,82444.0,51.0961,51.106,51.0861,51.106,82444.0
2024-06-04 14:40:00,51.47,51.5,51.46,51.49,100238.0,51.0961,51.1258,51.0861,51.1159,100238.0
2024-06-04 14:45:00,51.49,51.51,51.48,51.51,140644.0,51.1159,51.1358,51.106,51.1358,140644.0
2024-06-04 14:50:00,51.51,51.52,51.5,51.51,363705.0,51.1358,51.1457,51.1258,51.1358,363705.0
2024-06-04 14:55:00,51.51,51.53,51.49,51.53,84490.0,51.1358,51.1556,51.1159,51.1556,84490.0
2024-06-04 15:00:00,51.53,51.54,51.44,51.44,394480.0,51.1556,51.1655,51.0663,51.0663,394480.0
2024-06-04 15:05:00,51.44,51.45,51.41,51.45,126104.0,51.0663,51.0762,51.0365,51.0762,126104.0
2024-06-04 15:10:00,51.45,51.47,51.43,51.45,52478.0,51.0762,51.0961,51.0563,51.0762,52478.0
2024-06-04 15:15:00,51.46,51.48,51.45,51.46,63896.0,51.0861,51.106,51.0762,51.0861,63896.0
2024-06-04 15:20:00,51.46,51.47,51.45,51.47,77507.0,51.0861,51.0961,51.0762,51.0961,77507.0
2024-06-04 15:25:00,51.47,51.48,51.46,51.47,63500.0,51.0961,51.106,51.0861,51.0961,63500.0
2024-06-04 15:30:00,51.48,51.48,51.44,51.46,80121.0,51.106,51.106,51.0663,51.0861,80121.0
2024-06-04 15:35:00,51.46,51.47,51.41,51.43,235284.0,51.0861,51.0961,51.0365,51.0563,235284.0
2024-06-04 15:40:00,51.43,51.45,51.42,51.45,77623.0,51.0563,51.0762,51.0464,51.0762,77623.0
2024-06-04 15:45:00,51.45,51.45,51.41,51.41,298202.0,51.0762,51.0762,51.0365,51.0365,298202.0
2024-06-04 15:50:00,51.41,51.45,51.41,51.43,405963.0,51.0365,51.0762,51.0365,51.0563,405963.0
2024-06-04 15:55:00,51.44,51.49,51.43,51.49,743429.0,51.0663,51.1159,51.0563,51.1159,743429.0
2024-06-05 09:30:00,52.73,52.83,52.7,52.78,970272.0,52.3469,52.4462,52.3171,52.3965,970272.0
2024-06-05 09:35:00,52.79,52.79,52.71,52.74,394847.0,52.4065,52.4065,52.327,52.3568,394847.0
2024-06-05 09:40:00,52.74,52.77,52.74,52.76,439457.0,52.3568,52.3866,52.3568,52.3767,439457.0
2024-06-05 09:45:00,52.76,52.77,52.71,52.74,160298.0,52.3767,52.3866,52.327,52.3568,160298.0
2024-06-05 09:50:00,52.74,52.77,52.73,52.77,222541.0,52.3568,52.3866,52.3469,52.3866,222541.0
2024-06-05 09:55:00,52.77,52.86,52.76,52.86,162253.0,52.3866,52.476,52.3767,52.476,162253.0
2024-06-05 10:00:00,52.84,52.86,52.76,52.79,244158.0,52.4561,52.476,52.3767,52.4065,244158.0
2024-06-05 10:05:00,52.8,52.81,52.76,52.77,258790.0,52.4164,52.4263,52.3767,52.3866,258790.0
2024-06-05 10:10:00,52.77,52.77,52.75,52.77,97550.0,52.3866,52.3866,52.3668,52.3866,97550.0
2024-06-05 10:15:00,52.77,52.8,52.76,52.8,90754.0,52.3866,52.4164,52.3767,52.4164,90754.0
2024-06-05 10:20:00,52.8,52.84,52.79,52.84,87026.0,52.4164,52.4561,52.4065,52.4561,87026.0
2024-06-05 10:25:00,52.84,52.84,52.81,52.82,75111.0,52.4561,52.4561,52.4263,52.4362,75111.0
2024-06-05 10:30:00,52.81,52.81,52.77,52.79,114079.0,52.4263,52.4263,52.3866,52.4065,114079.0
2024-06-05 10:35:00,52.79,52.83,52.79,52.82,108623.0,52.4065,52.4462,52.4065,52.4362,108623.0
2024-06-05 10:40:00,52.82,52.83,52.81,52.83,43998.0,52.4362,52.4462,52.4263,52.4462,43998.0
2024-06-05 10:45:00,52.83,52.83,52.79,52.8,208633.0,52.4462,52.4462,52.4065,52.4164,208633.0
2024-06-05 10:50:00,52.8,52.8,52.78,52.79,71171.0,52.4164,52.4164,52.3965,52.4065,71171.0
2024-06-05 10:55:00,52.79,52.79,52.76,52.79,187949.0,52.4065,52.4065,52.3767,52.4065,187949.0
2024-06-05 11:00:00,52.79,52.81,52.78,52.8,96106.0,52.4065,52.4263,52.3965,52.4164,96106.0
2024-06-05 11:05:00,52.8,52.82,52.8,52.82,124571.0,52.4164,52.4362,52.4164,52.4362,124571.0
2024-06-05 11:10:00,52.82,52.82,52.8,52.8,119206.0,52.4362,52.4362,52.4164,52.4164,119206.0
2024-06-05 11:15:00,52.8,52.84,52.8,52.83,83106.0,52.4164,52.4561,52.4164,52.4462,83106.0
2024-06-05 11:20:00,52.84,52.84,52.83,52.84,141265.0,52.4561,52.4561,52.4462,52.4561,141265.0
2024-06-05 11:25:00,52.84,52.89,52.83,52.89,328497.0,52.4561,52.5057,52.4462,52.5057,328497.0
2024-06-05 11:30:00,52.89,52.92,52.89,52.91,142861.0,52.5057,52.5355,52.5057,52.5256,142861.0
2024-06-05 11:35:00,52.91,52.93,52.91,52.93,120325.0,52.5256,52.5454,52.5256,52.5454,120325.0
2024-06-05 11:40:00,52.93,52.93,52.91,52.91,91935.0,52.5454,52.5454,52.5256,52.5256,91935.0
2024-06-05 11:45:00,52.91,52.92,52.86,52.87,39478.0,52.5256,52.5355,52.476,52.4859,39478.0
2024-06-05 11:50:00,52.86,52.87,52.81,52.83,46986.0,52.476,52.4859,52.4263,52.4462,46986.0
2024-06-05 11:55:00,52.83,52.83,52.78,52.79,75083.0,52.4462,52.4462,52.3965,52.4065,75083.0
2024-06-05 12:00:00,52.79,52.81,52.78,52.8,83360.0,52.4065,52.4263,52.3965,52.4164,83360.0
2024-06-05 12:05:00,52.81,52.81,52.77,52.77,46508.0,52.4263,52.4263,52.3866,52.3866,46508.0
2024-06-05 12:10:00,52.77,52.78,52.76,52.77,26909.0,52.3866,52.3965,52.3767,52.3866,26909.0
2024-06-05 12:15:00,52.77,52.79,52.76,52.79,78802.0,52.3866,52.4065,52.3767,52.4065,78802.0
2024-06-05 12:20:00,52.78,52.8,52.78,52.79,31275.0,52.3965,52.4164,52.3965,52.4065,31275.0
2024-06-05 12:25:00,52.8,52.81,52.79,52.8,52926.0,52.4164,52.4263,52.4065,52.4164,52926.0
2024-06-05 12:30:00,52.8,52.83,52.8,52.83,60162.0,52.4164,52.4462,52.4164,52.4462,60162.0
2024-06-05 12:35:00,52.83,52.85,52.82,52.84,52951.0,52.4462,52.466,52.4362,52.4561,52951.0
2024-06-05 12:40:00,52.85,52.87,52.81,52.83,115677.0,52.466,52.4859,52.4263,52.4462,115677.0
2024-06-05 12:45:00,52.83,52.84,52.81,52.83,41466.0,52.4462,52.4561,52.4263,52.4462,41466.0
2024-06-05 12:50:00,52.84,52.86,52.83,52.85,44446.0,52.4561,52.476,52.4462,52.466,44446.0
2024-06-05 12:55:00,52.84,52.85,52.82,52.85,45514.0,52.4561,52.466,52.4362,52.466,45514.0
2024-06-05 13:00:00,52.85,52.87,52.84,52.86,25074.0,52.466,52.4859,52.4561,52.476,25074.0
2024-06-05 13:05:00,52.87,52.87,52.85,52.86,52787.0,52.4859,52.4859,52.466,52.476,52787.0
2024-06-05 13:10:00,52.86,52.87,52.85,52.86,54551.0,52.476,52.4859,52.466,52.476,54551.0
2024-06-05 13:15:00,52.86,52.87,52.85,52.86,34591.0,52.476,52.4859,52.466,52.476,34591.0
2024-06-05 13:20:00,52.87,52.87,52.84,52.85,65102.0,52.4859,52.4859,52.4561,52.466,65102.0
2024-06-05 13:25:00,52.86,52.86,52.83,52.85,42521.0,52.476,52.476,52.4462,52.466,42521.0
2024-06-05 13:30:00,52.85,52.87,52.85,52.87,26260.0,52.466,52.4859,52.466,52.4859,26260.0
2024-06-05 13:35:00,52.87,52.88,52.86,52.88,80793.0,52.4859,52.4958,52.476,52.4958,80793.0
2024-06-05 13:40:00,52.88,52.88,52.87,52.88,47674.0,52.4958,52.4958,52.4859,52.4958,47674.0
2024-06-05 13:45:00,52.88,52.88,52.87,52.88,75337.0,52.4958,52.4958,52.4859,52.4958,75337.0
2024-06-05 13:50:00,52.88,52.89,52.87,52.88,70803.0,52.4958,52.5057,52.4859,52.4958,70803.0
2024-06-05 13:55:00,52.88,52.89,52.87,52.89,39178.0,52.4958,52.5057,52.4859,52.5057,39178.0
2024-06-05 14:00:00,52.89,52.89,52.88,52.89,36007.0,52.5057,52.5057,52.4958,52.5057,36007.0
2024-06-05 14:05:00,52.88,52.9,52.88,52.89,116307.0,52.4958,52.5157,52.4958,52.5057,116307.0
2024-06-05 14:10:00,52.89,52.89,52.87,52.88,36028.0,52.5057,52.5057,52.4859,52.4958,36028.0
2024-06-05 14:15:00,52.87,52.88,52.87,52.88,24243.0,52.4859,52.4958,52.4859,52.4958,24243.0
2024-06-05 14:20:00,52.88,52.89,52.87,52.88,30938.0,52.4958,52.5057,52.4859,52.4958,30938.0
2024-06-05 14:25:00,52.89,52.89,52.88,52.89,37584.0,52.5057,52.5057,52.4958,52.5057,37584.0
2024-06-05 14:30:00,52.89,52.91,52.88,52.91,72628.0,52.5057,52.5256,52.4958,52.5256,72628.0
2024-06-05 14:35:00,52.91,52.92,52.9,52.91,25283.0,52.5256,52.5355,52.5157,52.5256,25283.0
2024-06-05 14:40:00,52.91,52.91,52.9,52.91,8149.0,52.5256,52.5256,52.5157,52.5256,8149.0
2024-06-05 14:45:00,52.91,52.92,52.9,52.91,57650.0,52.5256,52.5355,52.5157,52.5256,57650.0
2024-06-05 14:50:00,52.91,52.92,52.9,52.91,101076.0,52.5256,52.5355,52.5157,52.5256,101076.0
2024-06-05 14:55:00,52.91,52.91,52.89,52.89,97286.0,52.5256,52.5256,52.5057,52.5057,97286.0
2024-06-05 15:00:00,52.89,52.9,52.89,52.89,27939.0,52.5057,52.5157,52.5057,52.5057,27939.0
2024-06-05 15:05:00,52.9,52.9,52.89,52.89,23804.0,52.5157,52.5157,52.5057,52.5057,23804.0
2024-06-05 15:10:00,52.9,52.9,52.89,52.9,32916.0,52.5157,52.5157,52.5057,52.5157,32916.0
2024-06-05 15:15:00,52.9,52.91,52.89,52.91,99506.0,52.5157,52.5256,52.5057,52.5256,99506.0
2024-06-05 15:20:00,52.91,52.92,52.9,52.92,71720.0,52.5256,52.5355,52.5157,52.5355,71720.0
2024-06-05 15:25:00,52.92,52.92,52.9,52.91,64819.0,52.5355,52.5355,52.5157,52.5256,64819.0
2024-06-05 15:30:00,52.91,52.94,52.9,52.94,61395.0,52.5256,52.5554,52.5157,52.5554,61395.0
2024-06-05 15:35:00,52.94,52.97,52.93,52.96,216218.0,52.5554,52.5852,52.5454,52.5752,216218.0
2024-06-05 15:40:00,52.96,52.99,52.95,52.98,284686.0,52.5752,52.605,52.5653,52.5951,284686.0
2024-06-05 15:45:00,52.98,53.01,52.97,53.01,387794.0,52.5951,52.6249,52.5852,52.6249,387794.0
2024-06-05 15:50:00,53.01,53.05,53.0,53.05,389837.0,52.6249,52.6646,52.6149,52.6646,389837.0
2024-06-05 15:55:00,53.05,53.13,53.04,53.11,1010235.0,52.6646,52.744,52.6546,52.7241,1010235.0
2024-06-06 09:30:00,53.41,53.43,53.38,53.41,184397.0,53.022,53.0418,52.9922,53.022,184397.0
2024-06-06 09:35:00,53.41,53.42,53.39,53.41,139958.0,53.022,53.0319,53.0021,53.022,139958.0
2024-06-06 09:40:00,53.41,53.43,53.4,53.41,89013.0,53.022,53.0418,53.012,53.022,89013.0
2024-06-06 09:45:00,53.42,53.42,53.37,53.38,85283.0,53.0319,53.0319,52.9822,52.9922,85283.0
2024-06-06 09:50:00,53.38,53.39,53.34,53.37,78784.0,52.9922,53.0021,52.9525,52.9822,78784.0
2024-06-06 09:55:00,53.37,53.38,53.35,53.35,63921.0,52.9822,52.9922,52.9624,52.9624,63921.0
2024-06-06 10:00:00,53.35,53.36,53.33,53.34,71977.0,52.9624,52.9723,52.9425,52.9525,71977.0
2024-06-06 10:05:00,53.34,53.35,53.34,53.35,26654.0,52.9525,52.9624,52.9525,52.9624,26654.0
2024-06-06 10:10:00,53.35,53.35,53.31,53.32,89782.0,52.9624,52.9624,52.9227,52.9326,89782.0
2024-06-06 10:15:00,53.31,53.32,53.27,53.3,106289.0,52.9227,52.9326,52.883,52.9128,106289.0
2024-06-06 10:20:00,53.3,53.31,53.27,53.3,67952.0,52.9128,52.9227,52.883,52.9128,67952.0
2024-06-06 10:25:00,53.3,53.3,53.27,53.29,111185.0,52.9128,52.9128,52.883,52.9028,111185.0
2024-06-06 10:30:00,53.29,53.3,53.28,53.3,82856.0,52.9028,52.9128,52.8929,52.9128,82856.0
2024-06-06 10:35:00,53.3,53.32,53.29,53.3,123248.0,52.9128,52.9326,52.9028,52.9128,123248.0
2024-06-06 10:40:00,53.3,53.31,53.26,53.28,196818.0,52.9128,52.9227,52.873,52.8929,196818.0
2024-06-06 10:45:00,53.28,53.29,53.27,53.29,40940.0,52.8929,52.9028,52.883,52.9028,40940.0
2024-06-06 10:50:00,53.29,53.33,53.27,53.33,179863.0,52.9028,52.9425,52.883,52.9425,179863.0
2024-06-06 10:55:00,53.32,53.33,53.3,53.3,79236.0,52.9326,52.9425,52.9128,52.9128,79236.0
2024-06-06 11:00:00,53.3,53.33,53.3,53.33,20183.0,52.9128,52.9425,52.9128,52.9425,20183.0
2024-06-06 11:05:00,53.33,53.33,53.3,53.3,84866.0,52.9425,52.9425,52.9128,52.9128,84866.0
2024-06-06 11:10:00,53.3,53.31,53.28,53.28,42843.0,52.9128,52.9227,52.8929,52.8929,42843.0
2024-06-06 11:15:00,53.27,53.29,53.26,53.27,60679.0,52.883,52.9028,52.873,52.883,60679.0
2024-06-06 11:20:00,53.27,53.28,53.26,53.28,44669.0,52.883,52.8929,52.873,52.8929,44669.0
2024-06-06 11:25:00,53.28,53.31,53.27,53.3,33664.0,52.8929,52.9227,52.883,52.9128,33664.0
2024-06-06 11:30:00,53.3,53.32,53.3,53.3,36885.0,52.9128,52.9326,52.9128,52.9128,36885.0
2024-06-06 11:35:00,53.3,53.35,53.3,53.35,57268.0,52.9128,52.9624,52.9128,52.9624,57268.0
2024-06-06 11:40:00,53.35,53.37,53.33,53.34,69732.0,52.9624,52.9822,52.9425,52.9525,69732.0
2024-06-06 11:45:00,53.34,53.35,53.33,53.33,25037.0,52.9525,52.9624,52.9425,52.9425,25037.0
2024-06-06 11:50:00,53.34,53.34,53.33,53.34,10271.0,52.9525,52.9525,52.9425,52.9525,10271.0
2024-06-06 11:55:00,53.34,53.36,53.33,53.35,103447.0,52.9525,52.9723,52.9425,52.9624,103447.0
2024-06-06 12:00:00,53.36,53.36,53.34,53.35,32335.0,52.9723,52.9723,52.9525,52.9624,32335.0
2024-06-06 12:05:00,53.34,53.35,53.32,53.33,30606.0,52.9525,52.9624,52.9326,52.9425,30606.0
2024-06-06 12:10:00,53.33,53.33,53.31,53.32,23054.0,52.9425,52.9425,52.9227,52.9326,23054.0
2024-06-06 12:15:00,53.32,53.32,53.28,53.3,43207.0,52.9326,52.9326,52.8929,52.9128,43207.0
2024-06-06 12:20:00,53.3,53.31,53.28,53.3,42452.0,52.9128,52.9227,52.8929,52.9128,42452.0
2024-06-06 12:25:00,53.3,53.3,53.29,53.3,13836.0,52.9128,52.9128,52.9028,52.9128,13836.0
2024-06-06 12:30:00,53.3,53.3,53.27,53.29,77928.0,52.9128,52.9128,52.883,52.9028,77928.0
2024-06-06 12:35:00,53.29,53.29,53.27,53.29,27647.0,52.9028,52.9028,52.883,52.9028,27647.0
2024-06-06 12:40:00,53.29,53.29,53.28,53.29,40309.0,52.9028,52.9028,52.8929,52.9028,40309.0
2024-06-06 12:45:00,53.29,53.3,53.28,53.29,34579.0,52.9028,52.9128,52.8929,52.9028,34579.0
2024-06-06 12:50:00,53.29,53.29,53.27,53.28,35717.0,52.9028,52.9028,52.883,52.8929,35717.0
2024-06-06 12:55:00,53.28,53.28,53.26,53.27,33804.0,52.8929,52.8929,52.873,52.883,33804.0
2024-06-06 13:00:00,53.27,53.28,53.26,53.28,23470.0,52.883,52.8929,52.873,52.8929,23470.0
2024-06-06 13:05:00,53.28,53.28,53.26,53.27,22709.0,52.8929,52.8929,52.873,52.883,22709.0
2024-06-06 13:10:00,53.27,53.28,53.26,53.28,35545.0,52.883,52.8929,52.873,52.8929,35545.0
2024-06-06 13:15:00,53.28,53.28,53.27,53.28,19213.0,52.8929,52.8929,52.883,52.8929,19213.0
2024-06-06 13:20:00,53.28,53.3,53.27,53.3,26658.0,52.8929,52.9128,52.883,52.9128,26658.0
2024-06-06 13:25:00,53.3,53.31,53.29,53.31,55382.0,52.9128,52.9227,52.9028,52.9227,55382.0
2024-06-06 13:30:00,53.3,53.34,53.3,53.33,74525.0,52.9128,52.9525,52.9128,52.9425,74525.0
2024-06-06 13:35:00,53.33,53.34,53.32,53.34,12568.0,52.9425,52.9525,52.9326,52.9525,12568.0
2024-06-06 13:40:00,53.34,53.34,53.32,53.34,17436.0,52.9525,52.9525,52.9326,52.9525,17436.0
2024-06-06 13:45:00,53.34,53.35,53.33,53.34,24578.0,52.9525,52.9624,52.9425,52.9525,24578.0
2024-06-06 13:50:00,53.34,53.35,53.32,53.35,14116.0,52.9525,52.9624,52.9326,52.9624,14116.0
2024-06-06 13:55:00,53.35,53.35,53.34,53.35,5250.0,52.9624,52.9624,52.9525,52.9624,5250.0
2024-06-06 14:00:00,53.35,53.36,53.33,53.34,19537.0,52.9624,52.9723,52.9425,52.9525,19537.0
2024-06-06 14:05:00,53.33,53.33,53.3,53.3,28631.0,52.9425,52.9425,52.9128,52.9128,28631.0
2024-06-06 14:10:00,53.3,53.32,53.29,53.3,20233.0,52.9128,52.9326,52.9028,52.9128,20233.0
2024-06-06 14:15:00,53.3,53.33,53.3,53.33,10860.0,52.9128,52.9425,52.9128,52.9425,10860.0
2024-06-06 14:20:00,53.33,53.33,53.31,53.33,28575.0,52.9425,52.9425,52.9227,52.9425,28575.0
2024-06-06 14:25:00,53.33,53.34,53.31,53.34,41489.0,52.9425,52.9525,52.9227,52.9525,41489.0
2024-06-06 14:30:00,53.33,53.34,53.32,53.34,21806.0,52.9425,52.9525,52.9326,52.9525,21806.0
2024-06-06 14:35:00,53.33,53.34,53.33,53.34,5357.0,52.9425,52.9525,52.9425,52.9525,5357.0
2024-06-06 14:40:00,53.34,53.36,53.33,53.36,27786.0,52.9525,52.9723,52.9425,52.9723,27786.0
2024-06-06 14:45:00,53.35,53.36,53.34,53.35,24697.0,52.9624,52.9723,52.9525,52.9624,24697.0
2024-06-06 14:50:00,53.36,53.36,53.35,53.36,24446.0,52.9723,52.9723,52.9624,52.9723,24446.0
2024-06-06 14:55:00,53.36,53.37,53.35,53.36,135045.0,52.9723,52.9822,52.9624,52.9723,135045.0
2024-06-06 15:00:00,53.36,53.37,53.35,53.37,19423.0,52.9723,52.9822,52.9624,52.9822,19423.0
2024-06-06 15:05:00,53.37,53.38,53.36,53.37,31709.0,52.9822,52.9922,52.9723,52.9822,31709.0
2024-06-06 15:10:00,53.37,53.38,53.36,53.38,10235.0,52.9822,52.9922,52.9723,52.9922,10235.0
2024-06-06 15:15:00,53.37,53.38,53.37,53.38,7873.0,52.9822,52.9922,52.9822,52.9922,7873.0
2024-06-06 15:20:00,53.37,53.38,53.36,53.37,21363.0,52.9822,52.9922,52.9723,52.9822,21363.0
2024-06-06 15:25:00,53.37,53.37,53.36,53.37,13365.0,52.9822,52.9822,52.9723,52.9822,13365.0
2024-06-06 15:30:00,53.37,53.39,53.36,53.39,72317.0,52.9822,53.0021,52.9723,53.0021,72317.0
2024-06-06 15:35:00,53.39,53.39,53.37,53.38,120086.0,53.0021,53.0021,52.9822,52.9922,120086.0
2024-06-06 15:40:00,53.38,53.4,53.37,53.4,113599.0,52.9922,53.012,52.9822,53.012,113599.0
2024-06-06 15:45:00,53.4,53.42,53.39,53.42,109855.0,53.012,53.0319,53.0021,53.0319,109855.0
2024-06-06 15:50:00,53.42,53.42,53.37,53.38,273941.0,53.0319,53.0319,52.9822,52.9922,273941.0
2024-06-06 15:55:00,53.38,53.39,53.35,53.38,443128.0,52.9922,53.0021,52.9624,52.9922,443128.0
2024-06-07 09:30:00,54.19,54.19,54.09,54.1,270276.0,53.7963,53.7963,53.697,53.7069,270276.0
2024-06-07 09:35:00,54.11,54.12,54.08,54.1,105651.0,53.7169,53.7268,53.6871,53.7069,105651.0
2024-06-07 09:40:00,54.1,54.15,54.09,54.13,53653.0,53.7069,53.7566,53.697,53.7367,53653.0
2024-06-07 09:45:00,54.13,54.14,54.1,54.11,64754.0,53.7367,53.7467,53.7069,53.7169,64754.0
2024-06-07 09:50:00,54.11,54.12,54.09,54.1,82462.0,53.7169,53.7268,53.697,53.7069,82462.0
2024-06-07 09:55:00,54.09,54.11,54.07,54.1,55381.0,53.697,53.7169,53.6772,53.7069,55381.0
2024-06-07 10:00:00,54.1,54.11,54.09,54.11,79474.0,53.7069,53.7169,53.697,53.7169,79474.0
2024-06-07 10:05:00,54.11,54.11,54.09,54.11,226215.0,53.7169,53.7169,53.697,53.7169,226215.0
2024-06-07 10:10:00,54.11,54.11,54.09,54.09,44030.0,53.7169,53.7169,53.697,53.697,44030.0
2024-06-07 10:15:00,54.1,54.11,54.08,54.1,114241.0,53.7069,53.7169,53.6871,53.7069,114241.0
2024-06-07 10:20:00,54.11,54.11,54.09,54.09,32319.0,53.7169,53.7169,53.697,53.697,32319.0
2024-06-07 10:25:00,54.09,54.12,54.08,54.12,111492.0,53.697,53.7268,53.6871,53.7268,111492.0
2024-06-07 10:30:00,54.12,54.12,54.08,54.09,66248.0,53.7268,53.7268,53.6871,53.697,66248.0
2024-06-07 10:35:00,54.09,54.12,54.09,54.12,60024.0,53.697,53.7268,53.697,53.7268,60024.0
2024-06-07 10:40:00,54.12,54.13,54.1,54.11,78931.0,53.7268,53.7367,53.7069,53.7169,78931.0
2024-06-07 10:45:00,54.11,54.11,54.08,54.09,87471.0,53.7169,53.7169,53.6871,53.697,87471.0
2024-06-07 10:50:00,54.09,54.12,54.08,54.12,56240.0,53.697,53.7268,53.6871,53.7268,56240.0
2024-06-07 10:55:00,54.12,54.12,54.08,54.09,35138.0,53.7268,53.7268,53.6871,53.697,35138.0
2024-06-07 11:00:00,54.09,54.09,54.05,54.05,25640.0,53.697,53.697,53.6573,53.6573,25640.0
2024-06-07 11:05:00,54.05,54.06,54.01,54.02,73024.0,53.6573,53.6672,53.6176,53.6275,73024.0
2024-06-07 11:10:00,54.02,54.05,54.02,54.04,49905.0,53.6275,53.6573,53.6275,53.6474,49905.0
2024-06-07 11:15:00,54.03,54.05,54.02,54.03,82941.0,53.6375,53.6573,53.6275,53.6375,82941.0
2024-06-07 11:20:00,54.03,54.03,54.02,54.03,11701.0,53.6375,53.6375,53.6275,53.6375,11701.0
2024-06-07 11:25:00,54.03,54.05,54.02,54.03,21376.0,53.6375,53.6573,53.6275,53.6375,21376.0
2024-06-07 11:30:00,54.03,54.07,54.03,54.06,14403.0,53.6375,53.6772,53.6375,53.6672,14403.0
2024-06-07 11:35:00,54.06,54.07,54.03,54.04,25529.0,53.6672,53.6772,53.6375,53.6474,25529.0
2024-06-07 11:40:00,54.04,54.07,54.03,54.05,27021.0,53.6474,53.6772,53.6375,53.6573,27021.0
2024-06-07 11:45:00,54.05,54.07,54.05,54.06,26488.0,53.6573,53.6772,53.6573,53.6672,26488.0
2024-06-07 11:50:00,54.05,54.06,54.05,54.06,1600.0,53.6573,53.6672,53.6573,53.6672,1600.0
2024-06-07 11:55:00,54.05,54.08,54.05,54.07,31448.0,53.6573,53.6871,53.6573,53.6772,31448.0
2024-06-07 12:00:00,54.08,54.09,54.06,54.09,43133.0,53.6871,53.697,53.6672,53.697,43133.0
2024-06-07 12:05:00,54.09,54.1,54.08,54.1,28011.0,53.697,53.7069,53.6871,53.7069,28011.0
2024-06-07 12:10:00,54.1,54.12,54.09,54.1,100292.0,53.7069,53.7268,53.697,53.7069,100292.0
2024-06-07 12:15:00,54.1,54.11,54.09,54.09,70902.0,53.7069,53.7169,53.697,53.697,70902.0
2024-06-07 12:20:00,54.1,54.1,54.09,54.1,47691.0,53.7069,53.7069,53.697,53.7069,47691.0
2024-06-07 12:25:00,54.1,54.11,54.09,54.1,45734.0,53.7069,53.7169,53.697,53.7069,45734.0
2024-06-07 12:30:00,54.11,54.12,54.04,54.05,72412.0,53.7169,53.7268,53.6474,53.6573,72412.0
2024-06-07 12:35:00,54.05,54.07,54.03,54.07,62958.0,53.6573,53.6772,53.6375,53.6772,62958.0
2024-06-07 12:40:00,54.07,54.08,54.06,54.08,15609.0,53.6772,53.6871,53.6672,53.6871,15609.0
2024-06-07 12:45:00,54.07,54.08,54.04,54.05,47131.0,53.6772,53.6871,53.6474,53.6573,47131.0
2024-06-07 12:50:00,54.05,54.06,54.05,54.06,79418.0,53.6573,53.6672,53.6573,53.6672,79418.0
2024-06-07 12:55:00,54.06,54.07,54.05,54.07,56223.0,53.6672,53.6772,53.6573,53.6772,56223.0
2024-06-07 13:00:00,54.07,54.07,54.05,54.05,25317.0,53.6772,53.6772,53.6573,53.6573,25317.0
2024-06-07 13:05:00,54.05,54.06,54.05,54.06,8685.0,53.6573,53.6672,53.6573,53.6672,8685.0
2024-06-07 13:10:00,54.05,54.06,54.05,54.05,50592.0,53.6573,53.6672,53.6573,53.6573,50592.0
2024-06-07 13:15:00,54.05,54.07,54.05,54.07,35610.0,53.6573,53.6772,53.6573,53.6772,35610.0
2024-06-07 13:20:00,54.07,54.08,54.06,54.08,39034.0,53.6772,53.6871,53.6672,53.6871,39034.0
2024-06-07 13:25:00,54.08,54.08,54.05,54.06,32798.0,53.6871,53.6871,53.6573,53.6672,32798.0
2024-06-07 13:30:00,54.05,54.06,54.05,54.05,13912.0,53.6573,53.6672,53.6573,53.6573,13912.0
2024-06-07 13:35:00,54.05,54.08,54.05,54.07,34936.0,53.6573,53.6871,53.6573,53.6772,34936.0
2024-06-07 13:40:00,54.07,54.07,54.05,54.06,66944.0,53.6772,53.6772,53.6573,53.6672,66944.0
2024-06-07 13:45:00,54.06,54.07,54.06,54.07,23294.0,53.6672,53.6772,53.6672,53.6772,23294.0
2024-06-07 13:50:00,54.06,54.08,54.06,54.07,28235.0,53.6672,53.6871,53.6672,53.6772,28235.0
2024-06-07 13:55:00,54.07,54.07,54.06,54.06,17730.0,53.6772,53.6772,53.6672,53.6672,17730.0
2024-06-07 14:00:00,54.06,54.06,54.01,54.02,85336.0,53.6672,53.6672,53.6176,53.6275,85336.0
2024-06-07 14:05:00,54.02,54.02,54.0,54.0,31599.0,53.6275,53.6275,53.6077,53.6077,31599.0
2024-06-07 14:10:00,54.01,54.01,53.98,54.0,49292.0,53.6176,53.6176,53.5878,53.6077,49292.0
2024-06-07 14:15:00,53.99,54.01,53.98,54.01,49008.0,53.5977,53.6176,53.5878,53.6176,49008.0
2024-06-07 14:20:00,54.0,54.02,54.0,54.01,38972.0,53.6077,53.6275,53.6077,53.6176,38972.0
2024-06-07 14:25:00,54.02,54.04,54.01,54.03,35773.0,53.6275,53.6474,53.6176,53.6375,35773.0
2024-06-07 14:30:00,54.03,54.03,54.01,54.01,30763.0,53.6375,53.6375,53.6176,53.6176,30763.0
2024-06-07 14:35:00,54.0,54.02,53.99,54.02,34423.0,53.6077,53.6275,53.5977,53.6275,34423.0
2024-06-07 14:40:00,54.01,54.04,54.01,54.03,42000.0,53.6176,53.6474,53.6176,53.6375,42000.0
2024-06-07 14:45:00,54.04,54.04,54.02,54.03,71262.0,53.6474,53.6474,53.6275,53.6375,71262.0
2024-06-07 14:50:00,54.03,54.04,54.02,54.03,75938.0,53.6375,53.6474,53.6275,53.6375,75938.0
2024-06-07 14:55:00,54.02,54.03,54.01,54.01,18388.0,53.6275,53.6375,53.6176,53.6176,18388.0
2024-06-07 15:00:00,54.01,54.02,54.0,54.01,20692.0,53.6176,53.6275,53.6077,53.6176,20692.0
2024-06-07 15:05:00,54.01,54.02,53.99,54.0,25467.0,53.6176,53.6275,53.5977,53.6077,25467.0
2024-06-07 15:10:00,54.0,54.0,53.94,53.98,55768.0,53.6077,53.6077,53.5481,53.5878,55768.0
2024-06-07 15:15:00,53.98,54.0,53.95,53.96,45439.0,53.5878,53.6077,53.558,53.568,45439.0
2024-06-07 15:20:00,53.96,53.97,53.95,53.97,12747.0,53.568,53.5779,53.558,53.5779,12747.0
2024-06-07 15:25:00,53.96,53.98,53.96,53.98,11153.0,53.568,53.5878,53.568,53.5878,11153.0
2024-06-07 15:30:00,53.98,54.0,53.96,53.99,73466.0,53.5878,53.6077,53.568,53.5977,73466.0
2024-06-07 15:35:00,53.98,53.99,53.96,53.97,13957.0,53.5878,53.5977,53.568,53.5779,13957.0
2024-06-07 15:40:00,53.97,53.98,53.96,53.98,44811.0,53.5779,53.5878,53.568,53.5878,44811.0
2024-06-07 15:45:00,53.98,54.01,53.97,54.0,118728.0,53.5878,53.6176,53.5779,53.6077,118728.0
2024-06-07 15:50:00,54.0,54.02,53.97,53.98,177273.0,53.6077,53.6275,53.5779,53.5878,177273.0
2024-06-07 15:55:00,53.99,54.01,53.97,54.0,386961.0,53.5977,53.6176,53.5779,53.6077,386961.0
2024-06-10 09:30:00,54.21,54.21,54.06,54.11,138035.0,53.8161,53.8161,53.6672,53.7169,138035.0
2024-06-10 09:35:00,54.11,54.14,54.1,54.11,47130.0,53.7169,53.7467,53.7069,53.7169,47130.0
2024-06-10 09:40:00,54.12,54.12,54.08,54.1,76321.0,53.7268,53.7268,53.6871,53.7069,76321.0
2024-06-10 09:45:00,54.09,54.11,54.09,54.11,20539.0,53.697,53.7169,53.697,53.7169,20539.0
2024-06-10 09:50:00,54.11,54.12,54.1,54.12,14698.0,53.7169,53.7268,53.7069,53.7268,14698.0
2024-06-10 09:55:00,54.12,54.12,54.11,54.11,27616.0,53.7268,53.7268,53.7169,53.7169,27616.0
2024-06-10 10:00:00,54.12,54.12,54.11,54.12,85066.0,53.7268,53.7268,53.7169,53.7268,85066.0
2024-06-10 10:05:00,54.12,54.12,54.11,54.12,20235.0,53.7268,53.7268,53.7169,53.7268,20235.0
2024-06-10 10:10:00,54.12,54.12,54.11,54.11,32612.0,53.7268,53.7268,53.7169,53.7169,32612.0
2024-06-10 10:15:00,54.11,54.14,54.1,54.14,26321.0,53.7169,53.7467,53.7069,53.7467,26321.0
2024-06-10 10:20:00,54.13,54.15,54.12,54.13,73222.0,53.7367,53.7566,53.7268,53.7367,73222.0
2024-06-10 10:25:00,54.14,54.15,54.13,54.15,22109.0,53.7467,53.7566,53.7367,53.7566,22109.0
2024-06-10 10:30:00,54.15,54.17,54.14,54.16,24509.0,53.7566,53.7764,53.7467,53.7665,24509.0
2024-06-10 10:35:00,54.16,54.17,54.14,54.14,62592.0,53.7665,53.7764,53.7467,53.7467,62592.0
2024-06-10 10:40:00,54.14,54.16,54.13,54.16,36366.0,53.7467,53.7665,53.7367,53.7665,36366.0
2024-06-10 10:45:00,54.16,54.18,54.15,54.17,124689.0,53.7665,53.7864,53.7566,53.7764,124689.0
2024-06-10 10:50:00,54.17,54.19,54.16,54.18,63323.0,53.7764,53.7963,53.7665,53.7864,63323.0
2024-06-10 10:55:00,54.17,54.18,54.16,54.16,58369.0,53.7764,53.7864,53.7665,53.7665,58369.0
2024-06-10 11:00:00,54.17,54.18,54.14,54.15,62347.0,53.7764,53.7864,53.7467,53.7566,62347.0
2024-06-10 11:05:00,54.15,54.17,54.14,54.16,80476.0,53.7566,53.7764,53.7467,53.7665,80476.0
2024-06-10 11:10:00,54.16,54.17,54.14,54.16,46202.0,53.7665,53.7764,53.7467,53.7665,46202.0
2024-06-10 11:15:00,54.16,54.17,54.15,54.16,23612.0,53.7665,53.7764,53.7566,53.7665,23612.0
2024-06-10 11:20:00,54.17,54.18,54.16,54.18,22850.0,53.7764,53.7864,53.7665,53.7864,22850.0
2024-06-10 11:25:00,54.18,54.19,54.16,54.16,28995.0,53.7864,53.7963,53.7665,53.7665,28995.0
2024-06-10 11:30:00,54.15,54.17,54.15,54.16,20603.0,53.7566,53.7764,53.7566,53.7665,20603.0
2024-06-10 11:35:00,54.16,54.17,54.15,54.16,21294.0,53.7665,53.7764,53.7566,53.7665,21294.0
2024-06-10 11:40:00,54.16,54.17,54.16,54.16,15661.0,53.7665,53.7764,53.7665,53.7665,15661.0
2024-06-10 11:45:00,54.17,54.18,54.16,54.16,41461.0,53.7764,53.7864,53.7665,53.7665,41461.0
2024-06-10 11:50:00,54.16,54.18,54.16,54.18,22225.0,53.7665,53.7864,53.7665,53.7864,22225.0
2024-06-10 11:55:00,54.18,54.19,54.18,54.19,24503.0,53.7864,53.7963,53.7864,53.7963,24503.0
2024-06-10 12:00:00,54.19,54.2,54.18,54.19,28156.0,53.7963,53.8062,53.7864,53.7963,28156.0
2024-06-10 12:05:00,54.2,54.2,54.19,54.2,14382.0,53.8062,53.8062,53.7963,53.8062,14382.0
2024-06-10 12:10:00,54.2,54.22,54.19,54.22,19100.0,53.8062,53.8261,53.7963,53.8261,19100.0
2024-06-10 12:15:00,54.21,54.22,54.19,54.2,37433.0,53.8161,53.8261,53.7963,53.8062,37433.0
2024-06-10 12:20:00,54.2,54.21,54.19,54.2,21787.0,53.8062,53.8161,53.7963,53.8062,21787.0
2024-06-10 12:25:00,54.2,54.2,54.19,54.2,16042.0,53.8062,53.8062,53.7963,53.8062,16042.0
2024-06-10 12:30:00,54.2,54.2,54.18,54.19,35126.0,53.8062,53.8062,53.7864,53.7963,35126.0
2024-06-10 12:35:00,54.19,54.21,54.18,54.21,26892.0,53.7963,53.8161,53.7864,53.8161,26892.0
2024-06-10 12:40:00,54.21,54.21,54.2,54.21,5967.0,53.8161,53.8161,53.8062,53.8161,5967.0
2024-06-10 12:45:00,54.21,54.21,54.18,54.2,16462.0,53.8161,53.8161,53.7864,53.8062,16462.0
2024-06-10 12:50:00,54.19,54.21,54.19,54.21,11907.0,53.7963,53.8161,53.7963,53.8161,11907.0
2024-06-10 12:55:00,54.21,54.21,54.19,54.2,12322.0,53.8161,53.8161,53.7963,53.8062,12322.0
2024-06-10 13:00:00,54.2,54.2,54.16,54.18,34361.0,53.8062,53.8062,53.7665,53.7864,34361.0
2024-06-10 13:05:00,54.18,54.19,54.17,54.18,28743.0,53.7864,53.7963,53.7764,53.7864,28743.0
2024-06-10 13:10:00,54.18,54.18,54.17,54.18,7185.0,53.7864,53.7864,53.7764,53.7864,7185.0
2024-06-10 13:15:00,54.17,54.18,54.16,54.18,10237.0,53.7764,53.7864,53.7665,53.7864,10237.0
2024-06-10 13:20:00,54.19,54.19,54.18,54.19,4612.0,53.7963,53.7963,53.7864,53.7963,4612.0
2024-06-10 13:25:00,54.19,54.19,54.16,54.16,19360.0,53.7963,53.7963,53.7665,53.7665,19360.0
2024-06-10 13:30:00,54.15,54.17,54.15,54.16,16996.0,53.7566,53.7764,53.7566,53.7665,16996.0
2024-06-10 13:35:00,54.16,54.17,54.15,54.16,13072.0,53.7665,53.7764,53.7566,53.7665,13072.0
2024-06-10 13:40:00,54.16,54.19,54.15,54.19,40973.0,53.7665,53.7963,53.7566,53.7963,40973.0
2024-06-10 13:45:00,54.19,54.22,54.17,54.21,36064.0,53.7963,53.8261,53.7764,53.8161,36064.0
2024-06-10 13:50:00,54.21,54.22,54.18,54.21,22002.0,53.8161,53.8261,53.7864,53.8161,22002.0
2024-06-10 13:55:00,54.21,54.21,54.19,54.21,19592.0,53.8161,53.8161,53.7963,53.8161,19592.0
2024-06-10 14:00:00,54.21,54.21,54.18,54.2,19603.0,53.8161,53.8161,53.7864,53.8062,19603.0
2024-06-10 14:05:00,54.19,54.2,54.16,54.16,20847.0,53.7963,53.8062,53.7665,53.7665,20847.0
2024-06-10 14:10:00,54.16,54.2,54.16,54.19,23367.0,53.7665,53.8062,53.7665,53.7963,23367.0
2024-06-10 14:15:00,54.19,54.2,54.18,54.19,46639.0,53.7963,53.8062,53.7864,53.7963,46639.0
2024-06-10 14:20:00,54.18,54.19,54.17,54.19,12538.0,53.7864,53.7963,53.7764,53.7963,12538.0
2024-06-10 14:25:00,54.19,54.21,54.17,54.19,20346.0,53.7963,53.8161,53.7764,53.7963,20346.0
2024-06-10 14:30:00,54.19,54.19,54.16,54.18,12371.0,53.7963,53.7963,53.7665,53.7864,12371.0
2024-06-10 14:35:00,54.18,54.2,54.17,54.2,12547.0,53.7864,53.8062,53.7764,53.8062,12547.0
2024-06-10 14:40:00,54.19,54.19,54.16,54.18,20503.0,53.7963,53.7963,53.7665,53.7864,20503.0
2024-06-10 14:45:00,54.18,54.19,54.17,54.18,19711.0,53.7864,53.7963,53.7764,53.7864,19711.0
2024-06-10 14:50:00,54.17,54.18,54.16,54.17,11361.0,53.7764,53.7864,53.7665,53.7764,11361.0
2024-06-10 14:55:00,54.16,54.17,54.15,54.16,9590.0,53.7665,53.7764,53.7566,53.7665,9590.0
2024-06-10 15:00:00,54.15,54.17,54.15,54.16,14570.0,53.7566,53.7764,53.7566,53.7665,14570.0
2024-06-10 15:05:00,54.16,54.17,54.15,54.16,18520.0,53.7665,53.7764,53.7566,53.7665,18520.0
2024-06-10 15:10:00,54.16,54.17,54.15,54.17,18309.0,53.7665,53.7764,53.7566,53.7764,18309.0
2024-06-10 15:15:00,54.18,54.18,54.15,54.16,14277.0,53.7864,53.7864,53.7566,53.7665,14277.0
2024-06-10 15:20:00,54.16,54.17,54.15,54.16,55467.0,53.7665,53.7764,53.7566,53.7665,55467.0
2024-06-10 15:25:00,54.16,54.16,54.15,54.15,24955.0,53.7665,53.7665,53.7566,53.7566,24955.0
2024-06-10 15:30:00,54.16,54.16,54.14,54.15,38439.0,53.7665,53.7665,53.7467,53.7566,38439.0
2024-06-10 15:35:00,54.15,54.15,54.14,54.15,16697.0,53.7566,53.7566,53.7467,53.7566,16697.0
2024-06-10 15:40:00,54.15,54.15,54.14,54.14,49435.0,53.7566,53.7566,53.7467,53.7467,49435.0
2024-06-10 15:45:00,54.14,54.15,54.11,54.11,143203.0,53.7467,53.7566,53.7169,53.7169,143203.0
2024-06-10 15:50:00,54.11,54.15,54.1,54.15,138799.0,53.7169,53.7566,53.7069,53.7566,138799.0
2024-06-10 15:55:00,54.15,54.16,54.11,54.15,307300.0,53.7566,53.7665,53.7169,53.7566,307300.0
2024-06-11 09:30:00,54.3,54.3,54.12,54.13,125312.0,53.9055,53.9055,53.7268,53.7367,125312.0
2024-06-11 09:35:00,54.13,54.16,54.11,54.15,166074.0,53.7367,53.7665,53.7169,53.7566,166074.0
2024-06-11 09:40:00,54.15,54.15,54.12,54.12,175830.0,53.7566,53.7566,53.7268,53.7268,175830.0
2024-06-11 09:45:00,54.13,54.13,54.06,54.08,149063.0,53.7367,53.7367,53.6672,53.6871,149063.0
2024-06-11 09:50:00,54.07,54.1,54.07,54.07,113911.0,53.6772,53.7069,53.6772,53.6772,113911.0
2024-06-11 09:55:00,54.07,54.1,54.06,54.09,167340.0,53.6772,53.7069,53.6672,53.697,167340.0
2024-06-11 10:00:00,54.08,54.11,54.07,54.08,30405.0,53.6871,53.7169,53.6772,53.6871,30405.0
2024-06-11 10:05:00,54.08,54.1,54.08,54.1,32548.0,53.6871,53.7069,53.6871,53.7069,32548.0
2024-06-11 10:10:00,54.09,54.11,54.09,54.1,148604.0,53.697,53.7169,53.697,53.7069,148604.0
2024-06-11 10:15:00,54.1,54.11,54.09,54.1,34823.0,53.7069,53.7169,53.697,53.7069,34823.0
2024-06-11 10:20:00,54.11,54.12,54.1,54.12,31190.0,53.7169,53.7268,53.7069,53.7268,31190.0
2024-06-11 10:25:00,54.13,54.13,54.1,54.11,38624.0,53.7367,53.7367,53.7069,53.7169,38624.0
2024-06-11 10:30:00,54.1,54.11,54.09,54.1,15338.0,53.7069,53.7169,53.697,53.7069,15338.0
2024-06-11 10:35:00,54.11,54.14,54.1,54.13,32040.0,53.7169,53.7467,53.7069,53.7367,32040.0
2024-06-11 10:40:00,54.13,54.13,54.12,54.13,12644.0,53.7367,53.7367,53.7268,53.7367,12644.0
2024-06-11 10:45:00,54.13,54.15,54.12,54.15,81449.0,53.7367,53.7566,53.7268,53.7566,81449.0
2024-06-11 10:50:00,54.15,54.15,54.13,54.14,34695.0,53.7566,53.7566,53.7367,53.7467,34695.0
2024-06-11 10:55:00,54.14,54.15,54.13,54.15,12905.0,53.7467,53.7566,53.7367,53.7566,12905.0
2024-06-11 11:00:00,54.14,54.16,54.14,54.15,21496.0,53.7467,53.7665,53.7467,53.7566,21496.0
2024-06-11 11:05:00,54.15,54.15,54.11,54.14,31256.0,53.7566,53.7566,53.7169,53.7467,31256.0
2024-06-11 11:10:00,54.14,54.15,54.12,54.14,126451.0,53.7467,53.7566,53.7268,53.7467,126451.0
2024-06-11 11:15:00,54.14,54.14,54.12,54.14,22652.0,53.7467,53.7467,53.7268,53.7467,22652.0
2024-06-11 11:20:00,54.15,54.15,54.13,54.14,5308.0,53.7566,53.7566,53.7367,53.7467,5308.0
2024-06-11 11:25:00,54.14,54.15,54.13,54.13,24949.0,53.7467,53.7566,53.7367,53.7367,24949.0
2024-06-11 11:30:00,54.14,54.15,54.14,54.14,17882.0,53.7467,53.7566,53.7467,53.7467,17882.0
2024-06-11 11:35:00,54.14,54.15,54.12,54.14,8765.0,53.7467,53.7566,53.7268,53.7467,8765.0
2024-06-11 11:40:00,54.14,54.14,54.11,54.11,9851.0,53.7467,53.7467,53.7169,53.7169,9851.0
2024-06-11 11:45:00,54.12,54.12,54.08,54.09,336794.0,53.7268,53.7268,53.6871,53.697,336794.0
2024-06-11 11:50:00,54.08,54.09,54.06,54.09,24581.0,53.6871,53.697,53.6672,53.697,24581.0
2024-06-11 11:55:00,54.09,54.09,54.07,54.09,10810.0,53.697,53.697,53.6772,53.697,10810.0
2024-06-11 12:00:00,54.08,54.1,54.07,54.09,17386.0,53.6871,53.7069,53.6772,53.697,17386.0
2024-06-11 12:05:00,54.09,54.09,54.08,54.09,2066.0,53.697,53.697,53.6871,53.697,2066.0
2024-06-11 12:10:00,54.09,54.1,54.08,54.09,26538.0,53.697,53.7069,53.6871,53.697,26538.0
2024-06-11 12:15:00,54.09,54.09,54.07,54.07,35949.0,53.697,53.697,53.6772,53.6772,35949.0
2024-06-11 12:20:00,54.07,54.08,54.06,54.07,29633.0,53.6772,53.6871,53.6672,53.6772,29633.0
2024-06-11 12:25:00,54.07,54.08,54.06,54.07,12031.0,53.6772,53.6871,53.6672,53.6772,12031.0
2024-06-11 12:30:00,54.07,54.07,54.05,54.05,7073.0,53.6772,53.6772,53.6573,53.6573,7073.0
2024-06-11 12:35:00,54.06,54.07,54.05,54.07,16463.0,53.6672,53.6772,53.6573,53.6772,16463.0
2024-06-11 12:40:00,54.07,54.1,54.06,54.09,21850.0,53.6772,53.7069,53.6672,53.697,21850.0
2024-06-11 12:45:00,54.09,54.1,54.08,54.09,18577.0,53.697,53.7069,53.6871,53.697,18577.0
2024-06-11 12:50:00,54.09,54.09,54.07,54.08,18219.0,53.697,53.697,53.6772,53.6871,18219.0
2024-06-11 12:55:00,54.08,54.09,54.07,54.08,16170.0,53.6871,53.697,53.6772,53.6871,16170.0
2024-06-11 13:00:00,54.09,54.13,54.07,54.12,34037.0,53.697,53.7367,53.6772,53.7268,34037.0
2024-06-11 13:05:00,54.12,54.13,54.11,54.12,8083.0,53.7268,53.7367,53.7169,53.7268,8083.0
2024-06-11 13:10:00,54.13,54.13,54.11,54.12,5189.0,53.7367,53.7367,53.7169,53.7268,5189.0
2024-06-11 13:15:00,54.12,54.12,54.1,54.11,13523.0,53.7268,53.7268,53.7069,53.7169,13523.0
2024-06-11 13:20:00,54.11,54.11,54.09,54.09,24899.0,53.7169,53.7169,53.697,53.697,24899.0
2024-06-11 13:25:00,54.1,54.1,54.09,54.1,6491.0,53.7069,53.7069,53.697,53.7069,6491.0
2024-06-11 13:30:00,54.1,54.11,54.09,54.11,7192.0,53.7069,53.7169,53.697,53.7169,7192.0
2024-06-11 13:35:00,54.11,54.13,54.1,54.12,17333.0,53.7169,53.7367,53.7069,53.7268,17333.0
2024-06-11 13:40:00,54.13,54.13,54.11,54.13,22569.0,53.7367,53.7367,53.7169,53.7367,22569.0
2024-06-11 13:45:00,54.13,54.13,54.12,54.13,15163.0,53.7367,53.7367,53.7268,53.7367,15163.0
2024-06-11 13:50:00,54.13,54.15,54.12,54.15,21028.0,53.7367,53.7566,53.7268,53.7566,21028.0
2024-06-11 13:55:00,54.15,54.15,54.13,54.15,8171.0,53.7566,53.7566,53.7367,53.7566,8171.0
2024-06-11 14:00:00,54.14,54.15,54.13,54.14,22659.0,53.7467,53.7566,53.7367,53.7467,22659.0
2024-06-11 14:05:00,54.15,54.15,54.12,54.12,8394.0,53.7566,53.7566,53.7268,53.7268,8394.0
2024-06-11 14:10:00,54.12,54.16,54.12,54.16,29728.0,53.7268,53.7665,53.7268,53.7665,29728.0
2024-06-11 14:15:00,54.16,54.16,54.14,54.16,19887.0,53.7665,53.7665,53.7467,53.7665,19887.0
2024-06-11 14:20:00,54.16,54.17,54.15,54.16,6828.0,53.7665,53.7764,53.7566,53.7665,6828.0
2024-06-11 14:25:00,54.16,54.17,54.14,54.17,29569.0,53.7665,53.7764,53.7467,53.7764,29569.0
2024-06-11 14:30:00,54.16,54.18,54.15,54.17,26088.0,53.7665,53.7864,53.7566,53.7764,26088.0
2024-06-11 14:35:00,54.18,54.18,54.15,54.16,9563.0,53.7864,53.7864,53.7566,53.7665,9563.0
2024-06-11 14:40:00,54.16,54.17,54.15,54.16,22379.0,53.7665,53.7764,53.7566,53.7665,22379.0
2024-06-11 14:45:00,54.16,54.18,54.15,54.16,20992.0,53.7665,53.7864,53.7566,53.7665,20992.0
2024-06-11 14:50:00,54.17,54.18,54.16,54.18,36473.0,53.7764,53.7864,53.7665,53.7864,36473.0
2024-06-11 14:55:00,54.18,54.18,54.17,54.18,4540.0,53.7864,53.7864,53.7764,53.7864,4540.0
2024-06-11 15:00:00,54.18,54.2,54.17,54.2,28074.0,53.7864,53.8062,53.7764,53.8062,28074.0
2024-06-11 15:05:00,54.2,54.2,54.17,54.18,13158.0,53.8062,53.8062,53.7764,53.7864,13158.0
2024-06-11 15:10:00,54.18,54.18,54.17,54.18,17447.0,53.7864,53.7864,53.7764,53.7864,17447.0
2024-06-11 15:15:00,54.18,54.19,54.17,54.18,43769.0,53.7864,53.7963,53.7764,53.7864,43769.0
2024-06-11 15:20:00,54.18,54.19,54.17,54.19,29876.0,53.7864,53.7963,53.7764,53.7963,29876.0
2024-06-11 15:25:00,54.19,54.19,54.18,54.19,16755.0,53.7963,53.7963,53.7864,53.7963,16755.0
2024-06-11 15:30:00,54.19,54.21,54.18,54.21,36097.0,53.7963,53.8161,53.7864,53.8161,36097.0
2024-06-11 15:35:00,54.21,54.22,54.2,54.22,49666.0,53.8161,53.8261,53.8062,53.8261,49666.0
2024-06-11 15:40:00,54.22,54.22,54.2,54.22,44549.0,53.8261,53.8261,53.8062,53.8261,44549.0
2024-06-11 15:45:00,54.22,54.23,54.21,54.22,67648.0,53.8261,53.836,53.8161,53.8261,67648.0
2024-06-11 15:50:00,54.23,54.23,54.22,54.23,84840.0,53.836,53.836,53.8261,53.836,84840.0
2024-06-11 15:55:00,54.23,54.27,54.22,54.27,400965.0,53.836,53.8757,53.8261,53.8757,400965.0
2024-06-12 09:30:00,54.79,54.79,54.72,54.77,196581.0,54.3919,54.3919,54.3224,54.3721,196581.0
2024-06-12 09:35:00,54.77,54.78,54.75,54.77,41424.0,54.3721,54.382,54.3522,54.3721,41424.0
2024-06-12 09:40:00,54.77,54.79,54.76,54.78,58583.0,54.3721,54.3919,54.3621,54.382,58583.0
2024-06-12 09:45:00,54.78,54.79,54.77,54.78,56804.0,54.382,54.3919,54.3721,54.382,56804.0
2024-06-12 09:50:00,54.77,54.78,54.76,54.76,40968.0,54.3721,54.382,54.3621,54.3621,40968.0
2024-06-12 09:55:00,54.76,54.78,54.75,54.78,39552.0,54.3621,54.382,54.3522,54.382,39552.0
2024-06-12 10:00:00,54.77,54.78,54.74,54.75,36028.0,54.3721,54.382,54.3423,54.3522,36028.0
2024-06-12 10:05:00,54.75,54.75,54.71,54.72,17322.0,54.3522,54.3522,54.3125,54.3224,17322.0
2024-06-12 10:10:00,54.72,54.73,54.7,54.72,22682.0,54.3224,54.3324,54.3026,54.3224,22682.0
2024-06-12 10:15:00,54.73,54.75,54.72,54.73,8505.0,54.3324,54.3522,54.3224,54.3324,8505.0
2024-06-12 10:20:00,54.73,54.76,54.72,54.74,60350.0,54.3324,54.3621,54.3224,54.3423,60350.0
2024-06-12 10:25:00,54.73,54.74,54.73,54.73,7238.0,54.3324,54.3423,54.3324,54.3324,7238.0
2024-06-12 10:30:00,54.73,54.81,54.72,54.8,240759.0,54.3324,54.4118,54.3224,54.4019,240759.0
2024-06-12 10:35:00,54.81,54.81,54.76,54.78,39811.0,54.4118,54.4118,54.3621,54.382,39811.0
2024-06-12 10:40:00,54.78,54.79,54.77,54.79,24137.0,54.382,54.3919,54.3721,54.3919,24137.0
2024-06-12 10:45:00,54.79,54.79,54.76,54.78,42509.0,54.3919,54.3919,54.3621,54.382,42509.0
2024-06-12 10:50:00,54.78,54.78,54.75,54.75,86810.0,54.382,54.382,54.3522,54.3522,86810.0
2024-06-12 10:55:00,54.75,54.76,54.72,54.73,82307.0,54.3522,54.3621,54.3224,54.3324,82307.0
2024-06-12 11:00:00,54.73,54.73,54.71,54.72,25544.0,54.3324,54.3324,54.3125,54.3224,25544.0
2024-06-12 11:05:00,54.72,54.72,54.71,54.72,5145.0,54.3224,54.3224,54.3125,54.3224,5145.0
2024-06-12 11:10:00,54.72,54.72,54.68,54.69,76713.0,54.3224,54.3224,54.2827,54.2927,76713.0
2024-06-12 11:15:00,54.69,54.71,54.68,54.7,37678.0,54.2927,54.3125,54.2827,54.3026,37678.0
2024-06-12 11:20:00,54.71,54.71,54.68,54.68,22714.0,54.3125,54.3125,54.2827,54.2827,22714.0
2024-06-12 11:25:00,54.69,54.72,54.68,54.72,13040.0,54.2927,54.3224,54.2827,54.3224,13040.0
2024-06-12 11:30:00,54.71,54.72,54.69,54.72,22621.0,54.3125,54.3224,54.2927,54.3224,22621.0
2024-06-12 11:35:00,54.72,54.74,54.71,54.73,31698.0,54.3224,54.3423,54.3125,54.3324,31698.0
2024-06-12 11:40:00,54.73,54.76,54.72,54.75,20561.0,54.3324,54.3621,54.3224,54.3522,20561.0
2024-06-12 11:45:00,54.74,54.75,54.71,54.72,24551.0,54.3423,54.3522,54.3125,54.3224,24551.0
2024-06-12 11:50:00,54.71,54.73,54.7,54.72,26678.0,54.3125,54.3324,54.3026,54.3224,26678.0
2024-06-12 11:55:00,54.71,54.74,54.71,54.73,24487.0,54.3125,54.3423,54.3125,54.3324,24487.0
2024-06-12 12:00:00,54.73,54.73,54.72,54.73,24852.0,54.3324,54.3324,54.3224,54.3324,24852.0
2024-06-12 12:05:00,54.73,54.73,54.71,54.72,19741.0,54.3324,54.3324,54.3125,54.3224,19741.0
2024-06-12 12:10:00,54.72,54.73,54.7,54.72,26858.0,54.3224,54.3324,54.3026,54.3224,26858.0
2024-06-12 12:15:00,54.72,54.72,54.7,54.71,32046.0,54.3224,54.3224,54.3026,54.3125,32046.0
2024-06-12 12:20:00,54.71,54.71,54.69,54.69,13853.0,54.3125,54.3125,54.2927,54.2927,13853.0
2024-06-12 12:25:00,54.7,54.7,54.69,54.7,17297.0,54.3026,54.3026,54.2927,54.3026,17297.0
2024-06-12 12:30:00,54.7,54.7,54.69,54.7,6346.0,54.3026,54.3026,54.2927,54.3026,6346.0
2024-06-12 12:35:00,54.7,54.71,54.69,54.71,17565.0,54.3026,54.3125,54.2927,54.3125,17565.0
2024-06-12 12:40:00,54.71,54.72,54.7,54.72,13152.0,54.3125,54.3224,54.3026,54.3224,13152.0
2024-06-12 12:45:00,54.72,54.73,54.71,54.72,18672.0,54.3224,54.3324,54.3125,54.3224,18672.0
2024-06-12 12:50:00,54.71,54.72,54.71,54.71,3033.0,54.3125,54.3224,54.3125,54.3125,3033.0
2024-06-12 12:55:00,54.72,54.74,54.71,54.73,135075.0,54.3224,54.3423,54.3125,54.3324,135075.0
2024-06-12 13:00:00,54.74,54.76,54.73,54.74,25775.0,54.3423,54.3621,54.3324,54.3423,25775.0
2024-06-12 13:05:00,54.73,54.76,54.73,54.75,21922.0,54.3324,54.3621,54.3324,54.3522,21922.0
2024-06-12 13:10:00,54.76,54.76,54.73,54.73,16931.0,54.3621,54.3621,54.3324,54.3324,16931.0
2024-06-12 13:15:00,54.73,54.74,54.73,54.74,1843.0,54.3324,54.3423,54.3324,54.3423,1843.0
2024-06-12 13:20:00,54.74,54.75,54.74,54.75,8954.0,54.3423,54.3522,54.3423,54.3522,8954.0
2024-06-12 13:25:00,54.74,54.76,54.74,54.75,32077.0,54.3423,54.3621,54.3423,54.3522,32077.0
2024-06-12 13:30:00,54.75,54.75,54.71,54.74,91560.0,54.3522,54.3522,54.3125,54.3423,91560.0
2024-06-12 13:35:00,54.74,54.75,54.73,54.74,30224.0,54.3423,54.3522,54.3324,54.3423,30224.0
2024-06-12 13:40:00,54.75,54.75,54.74,54.75,9807.0,54.3522,54.3522,54.3423,54.3522,9807.0
2024-06-12 13:45:00,54.74,54.75,54.74,54.75,17182.0,54.3423,54.3522,54.3423,54.3522,17182.0
2024-06-12 13:50:00,54.75,54.76,54.75,54.75,27278.0,54.3522,54.3621,54.3522,54.3522,27278.0
2024-06-12 13:55:00,54.75,54.76,54.74,54.76,5996.0,54.3522,54.3621,54.3423,54.3621,5996.0
2024-06-12 14:00:00,54.75,54.76,54.69,54.69,114522.0,54.3522,54.3621,54.2927,54.2927,114522.0
2024-06-12 14:05:00,54.7,54.74,54.69,54.7,27940.0,54.3026,54.3423,54.2927,54.3026,27940.0
2024-06-12 14:10:00,54.7,54.73,54.69,54.7,13666.0,54.3026,54.3324,54.2927,54.3026,13666.0
2024-06-12 14:15:00,54.7,54.74,54.69,54.73,16260.0,54.3026,54.3423,54.2927,54.3324,16260.0
2024-06-12 14:20:00,54.73,54.74,54.72,54.72,22839.0,54.3324,54.3423,54.3224,54.3224,22839.0
2024-06-12 14:25:00,54.72,54.76,54.72,54.75,14671.0,54.3224,54.3621,54.3224,54.3522,14671.0
2024-06-12 14:30:00,54.74,54.77,54.71,54.73,17391.0,54.3423,54.3721,54.3125,54.3324,17391.0
2024-06-12 14:35:00,54.72,54.73,54.69,54.73,22224.0,54.3224,54.3324,54.2927,54.3324,22224.0
2024-06-12 14:40:00,54.73,54.73,54.66,54.68,15634.0,54.3324,54.3324,54.2629,54.2827,15634.0
2024-06-12 14:45:00,54.67,54.68,54.62,54.63,11418.0,54.2728,54.2827,54.2232,54.2331,11418.0
2024-06-12 14:50:00,54.64,54.65,54.6,54.63,21315.0,54.243,54.2529,54.2033,54.2331,21315.0
2024-06-12 14:55:00,54.63,54.67,54.63,54.65,19193.0,54.2331,54.2728,54.2331,54.2529,19193.0
2024-06-12 15:00:00,54.65,54.68,54.64,54.67,17943.0,54.2529,54.2827,54.243,54.2728,17943.0
2024-06-12 15:05:00,54.66,54.67,54.63,54.66,29939.0,54.2629,54.2728,54.2331,54.2629,29939.0
2024-06-12 15:10:00,54.66,54.69,54.65,54.67,18826.0,54.2629,54.2927,54.2529,54.2728,18826.0
2024-06-12 15:15:00,54.67,54.7,54.66,54.69,82318.0,54.2728,54.3026,54.2629,54.2927,82318.0
2024-06-12 15:20:00,54.68,54.7,54.64,54.65,52627.0,54.2827,54.3026,54.243,54.2529,52627.0
2024-06-12 15:25:00,54.66,54.66,54.6,54.62,25693.0,54.2629,54.2629,54.2033,54.2232,25693.0
2024-06-12 15:30:00,54.62,54.64,54.61,54.61,58353.0,54.2232,54.243,54.2132,54.2132,58353.0
2024-06-12 15:35:00,54.61,54.64,54.6,54.62,46229.0,54.2132,54.243,54.2033,54.2232,46229.0
2024-06-12 15:40:00,54.6,54.63,54.6,54.63,58543.0,54.2033,54.2331,54.2033,54.2331,58543.0
2024-06-12 15:45:00,54.63,54.65,54.61,54.65,190618.0,54.2331,54.2529,54.2132,54.2529,190618.0
2024-06-12 15:50:00,54.64,54.71,54.63,54.7,199663.0,54.243,54.3125,54.2331,54.3026,199663.0
2024-06-12 15:55:00,54.7,54.73,54.66,54.66,250347.0,54.3026,54.3324,54.2629,54.2629,250347.0
2024-06-13 09:30:00,54.72,54.74,54.67,54.69,231877.0,54.3224,54.3423,54.2728,54.2927,231877.0
2024-06-13 09:35:00,54.69,54.71,54.68,54.69,85714.0,54.2927,54.3125,54.2827,54.2927,85714.0
2024-06-13 09:40:00,54.68,54.69,54.67,54.68,106747.0,54.2827,54.2927,54.2728,54.2827,106747.0
2024-06-13 09:45:00,54.67,54.67,54.63,54.64,109065.0,54.2728,54.2728,54.2331,54.243,109065.0
2024-06-13 09:50:00,54.63,54.63,54.6,54.6,99654.0,54.2331,54.2331,54.2033,54.2033,99654.0
2024-06-13 09:55:00,54.6,54.61,54.58,54.6,41874.0,54.2033,54.2132,54.1835,54.2033,41874.0
2024-06-13 10:00:00,54.6,54.61,54.59,54.6,10571.0,54.2033,54.2132,54.1934,54.2033,10571.0
2024-06-13 10:05:00,54.6,54.61,54.59,54.6,31834.0,54.2033,54.2132,54.1934,54.2033,31834.0
2024-06-13 10:10:00,54.6,54.6,54.56,54.57,63615.0,54.2033,54.2033,54.1636,54.1735,63615.0
2024-06-13 10:15:00,54.58,54.58,54.56,54.57,40720.0,54.1835,54.1835,54.1636,54.1735,40720.0
2024-06-13 10:20:00,54.57,54.58,54.55,54.56,23012.0,54.1735,54.1835,54.1537,54.1636,23012.0
2024-06-13 10:25:00,54.55,54.56,54.54,54.55,19533.0,54.1537,54.1636,54.1437,54.1537,19533.0
2024-06-13 10:30:00,54.55,54.57,54.53,54.54,36818.0,54.1537,54.1735,54.1338,54.1437,36818.0
2024-06-13 10:35:00,54.54,54.56,54.53,54.56,44530.0,54.1437,54.1636,54.1338,54.1636,44530.0
2024-06-13 10:40:00,54.55,54.57,54.54,54.56,21337.0,54.1537,54.1735,54.1437,54.1636,21337.0
2024-06-13 10:45:00,54.57,54.57,54.55,54.56,16835.0,54.1735,54.1735,54.1537,54.1636,16835.0
2024-06-13 10:50:00,54.56,54.57,54.55,54.57,106129.0,54.1636,54.1735,54.1537,54.1735,106129.0
2024-06-13 10:55:00,54.57,54.57,54.56,54.57,6731.0,54.1735,54.1735,54.1636,54.1735,6731.0
2024-06-13 11:00:00,54.56,54.56,54.54,54.55,4098.0,54.1636,54.1636,54.1437,54.1537,4098.0
2024-06-13 11:05:00,54.54,54.56,54.54,54.56,23297.0,54.1437,54.1636,54.1437,54.1636,23297.0
2024-06-13 11:10:00,54.55,54.57,54.55,54.55,19381.0,54.1537,54.1735,54.1537,54.1537,19381.0
2024-06-13 11:15:00,54.55,54.56,54.54,54.55,9939.0,54.1537,54.1636,54.1437,54.1537,9939.0
2024-06-13 11:20:00,54.56,54.57,54.55,54.57,27900.0,54.1636,54.1735,54.1537,54.1735,27900.0
2024-06-13 11:25:00,54.57,54.58,54.56,54.58,15513.0,54.1735,54.1835,54.1636,54.1835,15513.0
2024-06-13 11:30:00,54.57,54.58,54.56,54.58,10768.0,54.1735,54.1835,54.1636,54.1835,10768.0
2024-06-13 11:35:00,54.58,54.59,54.56,54.56,12740.0,54.1835,54.1934,54.1636,54.1636,12740.0
2024-06-13 11:40:00,54.57,54.58,54.56,54.58,39365.0,54.1735,54.1835,54.1636,54.1835,39365.0
2024-06-13 11:45:00,54.57,54.58,54.56,54.58,16849.0,54.1735,54.1835,54.1636,54.1835,16849.0
2024-06-13 11:50:00,54.58,54.58,54.56,54.57,5334.0,54.1835,54.1835,54.1636,54.1735,5334.0
2024-06-13 11:55:00,54.57,54.58,54.56,54.58,13460.0,54.1735,54.1835,54.1636,54.1835,13460.0
2024-06-13 12:00:00,54.57,54.58,54.54,54.55,49711.0,54.1735,54.1835,54.1437,54.1537,49711.0
2024-06-13 12:05:00,54.55,54.56,54.54,54.55,7624.0,54.1537,54.1636,54.1437,54.1537,7624.0
2024-06-13 12:10:00,54.55,54.56,54.55,54.55,4428.0,54.1537,54.1636,54.1537,54.1537,4428.0
2024-06-13 12:15:00,54.55,54.56,54.52,54.53,26828.0,54.1537,54.1636,54.1239,54.1338,26828.0
2024-06-13 12:20:00,54.53,54.54,54.52,54.53,20683.0,54.1338,54.1437,54.1239,54.1338,20683.0
2024-06-13 12:25:00,54.52,54.53,54.51,54.52,9449.0,54.1239,54.1338,54.114,54.1239,9449.0
2024-06-13 12:30:00,54.51,54.54,54.5,54.53,43568.0,54.114,54.1437,54.104,54.1338,43568.0
2024-06-13 12:35:00,54.54,54.54,54.53,54.54,5866.0,54.1437,54.1437,54.1338,54.1437,5866.0
2024-06-13 12:40:00,54.53,54.54,54.53,54.54,7590.0,54.1338,54.1437,54.1338,54.1437,7590.0
2024-06-13 12:45:00,54.54,54.55,54.51,54.53,17053.0,54.1437,54.1537,54.114,54.1338,17053.0
2024-06-13 12:50:00,54.53,54.55,54.53,54.55,39844.0,54.1338,54.1537,54.1338,54.1537,39844.0
2024-06-13 12:55:00,54.55,54.56,54.54,54.55,15375.0,54.1537,54.1636,54.1437,54.1537,15375.0
2024-06-13 13:00:00,54.56,54.57,54.55,54.57,27003.0,54.1636,54.1735,54.1537,54.1735,27003.0
2024-06-13 13:05:00,54.57,54.57,54.56,54.57,7100.0,54.1735,54.1735,54.1636,54.1735,7100.0
2024-06-13 13:10:00,54.57,54.58,54.56,54.58,19889.0,54.1735,54.1835,54.1636,54.1835,19889.0
2024-06-13 13:15:00,54.58,54.58,54.56,54.57,17019.0,54.1835,54.1835,54.1636,54.1735,17019.0
2024-06-13 13:20:00,54.58,54.58,54.57,54.58,17307.0,54.1835,54.1835,54.1735,54.1835,17307.0
2024-06-13 13:25:00,54.57,54.58,54.57,54.58,12876.0,54.1735,54.1835,54.1735,54.1835,12876.0
2024-06-13 13:30:00,54.58,54.58,54.56,54.56,29033.0,54.1835,54.1835,54.1636,54.1636,29033.0
2024-06-13 13:35:00,54.57,54.57,54.56,54.57,27200.0,54.1735,54.1735,54.1636,54.1735,27200.0
2024-06-13 13:40:00,54.57,54.58,54.56,54.58,44345.0,54.1735,54.1835,54.1636,54.1835,44345.0
2024-06-13 13:45:00,54.57,54.58,54.56,54.57,22648.0,54.1735,54.1835,54.1636,54.1735,22648.0
2024-06-13 13:50:00,54.57,54.59,54.56,54.58,11029.0,54.1735,54.1934,54.1636,54.1835,11029.0
2024-06-13 13:55:00,54.58,54.59,54.58,54.59,4106.0,54.1835,54.1934,54.1835,54.1934,4106.0
2024-06-13 14:00:00,54.58,54.59,54.57,54.58,17143.0,54.1835,54.1934,54.1735,54.1835,17143.0
2024-06-13 14:05:00,54.58,54.6,54.57,54.6,17031.0,54.1835,54.2033,54.1735,54.2033,17031.0
2024-06-13 14:10:00,54.6,54.6,54.59,54.6,2225.0,54.2033,54.2033,54.1934,54.2033,2225.0
2024-06-13 14:15:00,54.6,54.6,54.59,54.59,4398.0,54.2033,54.2033,54.1934,54.1934,4398.0
2024-06-13 14:20:00,54.59,54.6,54.59,54.59,26763.0,54.1934,54.2033,54.1934,54.1934,26763.0
2024-06-13 14:25:00,54.6,54.6,54.58,54.59,13484.0,54.2033,54.2033,54.1835,54.1934,13484.0
2024-06-13 14:30:00,54.59,54.6,54.58,54.59,14620.0,54.1934,54.2033,54.1835,54.1934,14620.0
2024-06-13 14:35:00,54.59,54.6,54.58,54.6,59609.0,54.1934,54.2033,54.1835,54.2033,59609.0
2024-06-13 14:40:00,54.6,54.6,54.59,54.6,22661.0,54.2033,54.2033,54.1934,54.2033,22661.0
2024-06-13 14:45:00,54.6,54.6,54.58,54.58,19675.0,54.2033,54.2033,54.1835,54.1835,19675.0
2024-06-13 14:50:00,54.58,54.59,54.58,54.59,14271.0,54.1835,54.1934,54.1835,54.1934,14271.0
2024-06-13 14:55:00,54.59,54.6,54.58,54.6,28002.0,54.1934,54.2033,54.1835,54.2033,28002.0
2024-06-13 15:00:00,54.59,54.61,54.59,54.61,19879.0,54.1934,54.2132,54.1934,54.2132,19879.0
2024-06-13 15:05:00,54.61,54.61,54.6,54.6,20219.0,54.2132,54.2132,54.2033,54.2033,20219.0
2024-06-13 15:10:00,54.59,54.6,54.59,54.6,18542.0,54.1934,54.2033,54.1934,54.2033,18542.0
2024-06-13 15:15:00,54.59,54.59,54.58,54.59,25253.0,54.1934,54.1934,54.1835,54.1934,25253.0
2024-06-13 15:20:00,54.59,54.6,54.58,54.6,21120.0,54.1934,54.2033,54.1835,54.2033,21120.0
2024-06-13 15:25:00,54.6,54.6,54.59,54.59,35884.0,54.2033,54.2033,54.1934,54.1934,35884.0
2024-06-13 15:30:00,54.6,54.6,54.57,54.59,40773.0,54.2033,54.2033,54.1735,54.1934,40773.0
2024-06-13 15:35:00,54.58,54.59,54.58,54.59,29392.0,54.1835,54.1934,54.1835,54.1934,29392.0
2024-06-13 15:40:00,54.59,54.6,54.59,54.59,50522.0,54.1934,54.2033,54.1934,54.1934,50522.0
2024-06-13 15:45:00,54.6,54.61,54.59,54.6,69260.0,54.2033,54.2132,54.1934,54.2033,69260.0
2024-06-13 15:50:00,54.6,54.6,54.58,54.6,97298.0,54.2033,54.2033,54.1835,54.2033,97298.0
2024-06-13 15:55:00,54.6,54.61,54.59,54.61,155516.0,54.2033,54.2132,54.1934,54.2132,155516.0
2024-06-14 09:30:00,54.78,54.91,54.76,54.87,166538.0,54.382,54.5111,54.3621,54.4713,166538.0
2024-06-14 09:35:00,54.87,54.89,54.87,54.89,60354.0,54.4713,54.4912,54.4713,54.4912,60354.0
2024-06-14 09:40:00,54.89,54.91,54.87,54.87,105225.0,54.4912,54.5111,54.4713,54.4713,105225.0
2024-06-14 09:45:00,54.88,54.9,54.88,54.89,48723.0,54.4813,54.5011,54.4813,54.4912,48723.0
2024-06-14 09:50:00,54.89,54.89,54.86,54.87,39184.0,54.4912,54.4912,54.4614,54.4713,39184.0
2024-06-14 09:55:00,54.88,54.88,54.86,54.87,38270.0,54.4813,54.4813,54.4614,54.4713,38270.0
2024-06-14 10:00:00,54.87,54.87,54.84,54.85,36654.0,54.4713,54.4713,54.4416,54.4515,36654.0
2024-06-14 10:05:00,54.86,54.88,54.85,54.86,31125.0,54.4614,54.4813,54.4515,54.4614,31125.0
2024-06-14 10:10:00,54.86,54.86,54.83,54.83,23152.0,54.4614,54.4614,54.4316,54.4316,23152.0
2024-06-14 10:15:00,54.83,54.87,54.83,54.87,29679.0,54.4316,54.4713,54.4316,54.4713,29679.0
2024-06-14 10:20:00,54.87,54.88,54.86,54.88,23937.0,54.4713,54.4813,54.4614,54.4813,23937.0
2024-06-14 10:25:00,54.88,54.88,54.86,54.87,45523.0,54.4813,54.4813,54.4614,54.4713,45523.0
2024-06-14 10:30:00,54.87,54.87,54.84,54.85,23674.0,54.4713,54.4713,54.4416,54.4515,23674.0
2024-06-14 10:35:00,54.85,54.85,54.84,54.84,13670.0,54.4515,54.4515,54.4416,54.4416,13670.0
2024-06-14 10:40:00,54.84,54.85,54.83,54.84,27135.0,54.4416,54.4515,54.4316,54.4416,27135.0
2024-06-14 10:45:00,54.84,54.86,54.83,54.85,25097.0,54.4416,54.4614,54.4316,54.4515,25097.0
2024-06-14 10:50:00,54.85,54.9,54.85,54.9,32438.0,54.4515,54.5011,54.4515,54.5011,32438.0
2024-06-14 10:55:00,54.9,54.93,54.89,54.93,46363.0,54.5011,54.5309,54.4912,54.5309,46363.0
2024-06-14 11:00:00,54.93,54.96,54.92,54.95,34764.0,54.5309,54.5607,54.521,54.5508,34764.0
2024-06-14 11:05:00,54.96,54.96,54.94,54.95,39569.0,54.5607,54.5607,54.5408,54.5508,39569.0
2024-06-14 11:10:00,54.95,54.97,54.94,54.97,36778.0,54.5508,54.5706,54.5408,54.5706,36778.0
2024-06-14 11:15:00,54.97,54.98,54.96,54.98,20346.0,54.5706,54.5805,54.5607,54.5805,20346.0
2024-06-14 11:20:00,54.98,54.99,54.98,54.99,36238.0,54.5805,54.5905,54.5805,54.5905,36238.0
2024-06-14 11:25:00,54.99,54.99,54.98,54.98,14163.0,54.5905,54.5905,54.5805,54.5805,14163.0
2024-06-14 11:30:00,54.98,54.99,54.98,54.98,15344.0,54.5805,54.5905,54.5805,54.5805,15344.0
2024-06-14 11:35:00,54.99,55.0,54.98,54.99,103818.0,54.5905,54.6004,54.5805,54.5905,103818.0
2024-06-14 11:40:00,54.98,54.99,54.96,54.97,25753.0,54.5805,54.5905,54.5607,54.5706,25753.0
2024-06-14 11:45:00,54.96,54.97,54.95,54.95,29382.0,54.5607,54.5706,54.5508,54.5508,29382.0
2024-06-14 11:50:00,54.96,54.97,54.95,54.96,38104.0,54.5607,54.5706,54.5508,54.5607,38104.0
2024-06-14 11:55:00,54.96,54.97,54.95,54.97,61960.0,54.5607,54.5706,54.5508,54.5706,61960.0
2024-06-14 12:00:00,54.97,54.97,54.95,54.96,19413.0,54.5706,54.5706,54.5508,54.5607,19413.0
2024-06-14 12:05:00,54.96,54.98,54.96,54.98,62820.0,54.5607,54.5805,54.5607,54.5805,62820.0
2024-06-14 12:10:00,54.98,54.98,54.97,54.97,15245.0,54.5805,54.5805,54.5706,54.5706,15245.0
2024-06-14 12:15:00,54.98,54.98,54.95,54.95,54804.0,54.5805,54.5805,54.5508,54.5508,54804.0
2024-06-14 12:20:00,54.96,54.98,54.96,54.98,31753.0,54.5607,54.5805,54.5607,54.5805,31753.0
2024-06-14 12:25:00,54.98,54.98,54.97,54.98,11906.0,54.5805,54.5805,54.5706,54.5805,11906.0
2024-06-14 12:30:00,54.98,54.98,54.97,54.98,9202.0,54.5805,54.5805,54.5706,54.5805,9202.0
2024-06-14 12:35:00,54.98,54.99,54.97,54.98,80117.0,54.5805,54.5905,54.5706,54.5805,80117.0
2024-06-14 12:40:00,54.98,54.99,54.98,54.99,3532.0,54.5805,54.5905,54.5805,54.5905,3532.0
2024-06-14 12:45:00,54.99,55.0,54.98,55.0,36406.0,54.5905,54.6004,54.5805,54.6004,36406.0
2024-06-14 12:50:00,55.0,55.0,54.99,55.0,9074.0,54.6004,54.6004,54.5905,54.6004,9074.0
2024-06-14 12:55:00,55.0,55.0,54.99,55.0,6182.0,54.6004,54.6004,54.5905,54.6004,6182.0
2024-06-14 13:00:00,55.0,55.02,54.99,55.02,110927.0,54.6004,54.6203,54.5905,54.6203,110927.0
2024-06-14 13:05:00,55.02,55.06,55.01,55.05,34015.0,54.6203,54.66,54.6103,54.65,34015.0
2024-06-14 13:10:00,55.05,55.06,55.03,55.06,77340.0,54.65,54.66,54.6302,54.66,77340.0
2024-06-14 13:15:00,55.06,55.07,55.05,55.06,100218.0,54.66,54.6699,54.65,54.66,100218.0
2024-06-14 13:20:00,55.07,55.08,55.06,55.06,106453.0,54.6699,54.6798,54.66,54.66,106453.0
2024-06-14 13:25:00,55.07,55.07,55.06,55.07,72799.0,54.6699,54.6699,54.66,54.6699,72799.0
2024-06-14 13:30:00,55.07,55.07,55.06,55.07,74966.0,54.6699,54.6699,54.66,54.6699,74966.0
2024-06-14 13:35:00,55.07,55.08,55.06,55.08,147767.0,54.6699,54.6798,54.66,54.6798,147767.0
2024-06-14 13:40:00,55.08,55.08,55.06,55.08,84903.0,54.6798,54.6798,54.66,54.6798,84903.0
2024-06-14 13:45:00,55.08,55.08,55.06,55.06,87188.0,54.6798,54.6798,54.66,54.66,87188.0
2024-06-14 13:50:00,55.07,55.08,55.06,55.08,83467.0,54.6699,54.6798,54.66,54.6798,83467.0
2024-06-14 13:55:00,55.08,55.08,55.07,55.08,121316.0,54.6798,54.6798,54.6699,54.6798,121316.0
2024-06-14 14:00:00,55.08,55.09,55.07,55.08,75435.0,54.6798,54.6898,54.6699,54.6798,75435.0
2024-06-14 14:05:00,55.09,55.09,55.07,55.07,185808.0,54.6898,54.6898,54.6699,54.6699,185808.0
2024-06-14 14:10:00,55.08,55.08,55.06,55.07,59979.0,54.6798,54.6798,54.66,54.6699,59979.0
2024-06-14 14:15:00,55.07,55.07,55.06,55.07,134290.0,54.6699,54.6699,54.66,54.6699,134290.0
2024-06-14 14:20:00,55.07,55.08,55.06,55.08,78420.0,54.6699,54.6798,54.66,54.6798,78420.0
2024-06-14 14:25:00,55.08,55.1,55.08,55.09,48703.0,54.6798,54.6997,54.6798,54.6898,48703.0
2024-06-14 14:30:00,55.09,55.09,55.08,55.08,81446.0,54.6898,54.6898,54.6798,54.6798,81446.0
2024-06-14 14:35:00,55.08,55.09,55.06,55.09,170368.0,54.6798,54.6898,54.66,54.6898,170368.0
2024-06-14 14:40:00,55.09,55.1,55.08,55.1,81703.0,54.6898,54.6997,54.6798,54.6997,81703.0
2024-06-14 14:45:00,55.1,55.11,55.09,55.11,64224.0,54.6997,54.7096,54.6898,54.7096,64224.0
2024-06-14 14:50:00,55.11,55.12,55.1,55.12,106857.0,54.7096,54.7195,54.6997,54.7195,106857.0
2024-06-14 14:55:00,55.12,55.12,55.11,55.12,85378.0,54.7195,54.7195,54.7096,54.7195,85378.0
2024-06-14 15:00:00,55.12,55.12,55.11,55.12,92839.0,54.7195,54.7195,54.7096,54.7195,92839.0
2024-06-14 15:05:00,55.12,55.13,55.12,55.13,162415.0,54.7195,54.7295,54.7195,54.7295,162415.0
2024-06-14 15:10:00,55.12,55.13,55.12,55.13,69157.0,54.7195,54.7295,54.7195,54.7295,69157.0
2024-06-14 15:15:00,55.13,55.13,55.12,55.13,122629.0,54.7295,54.7295,54.7195,54.7295,122629.0
2024-06-14 15:20:00,55.13,55.13,55.1,55.11,422572.0,54.7295,54.7295,54.6997,54.7096,422572.0
2024-06-14 15:25:00,55.11,55.13,55.11,55.12,209706.0,54.7096,54.7295,54.7096,54.7195,209706.0
2024-06-14 15:30:00,55.13,55.13,55.11,55.12,99364.0,54.7295,54.7295,54.7096,54.7195,99364.0
2024-06-14 15:35:00,55.12,55.14,55.11,55.14,173917.0,54.7195,54.7394,54.7096,54.7394,173917.0
2024-06-14 15:40:00,55.14,55.16,55.13,55.16,294777.0,54.7394,54.7592,54.7295,54.7592,294777.0
2024-06-14 15:45:00,55.15,55.16,55.15,55.16,173662.0,54.7493,54.7592,54.7493,54.7592,173662.0
2024-06-14 15:50:00,55.16,55.17,55.15,55.16,339162.0,54.7592,54.7692,54.7493,54.7592,339162.0
2024-06-14 15:55:00,55.16,55.2,55.15,55.19,498719.0,54.7592,54.799,54.7493,54.789,498719.0
2024-06-17 09:30:00,55.22,55.27,55.12,55.15,88942.0,54.8188,54.8684,54.7195,54.7493,88942.0
2024-06-17 09:35:00,55.15,55.18,55.15,55.16,31391.0,54.7493,54.7791,54.7493,54.7592,31391.0
2024-06-17 09:40:00,55.16,55.18,55.15,55.17,68908.0,54.7592,54.7791,54.7493,54.7692,68908.0
2024-06-17 09:45:00,55.16,55.18,55.16,55.18,44840.0,54.7592,54.7791,54.7592,54.7791,44840.0
2024-06-17 09:50:00,55.18,55.18,55.16,55.16,42128.0,54.7791,54.7791,54.7592,54.7592,42128.0
2024-06-17 09:55:00,55.16,55.18,55.16,55.18,19491.0,54.7592,54.7791,54.7592,54.7791,19491.0
2024-06-17 10:00:00,55.18,55.18,55.16,55.16,39885.0,54.7791,54.7791,54.7592,54.7592,39885.0
2024-06-17 10:05:00,55.16,55.17,55.15,55.15,18703.0,54.7592,54.7692,54.7493,54.7493,18703.0
2024-06-17 10:10:00,55.16,55.16,55.14,55.16,64346.0,54.7592,54.7592,54.7394,54.7592,64346.0
2024-06-17 10:15:00,55.16,55.17,55.15,55.17,43255.0,54.7592,54.7692,54.7493,54.7692,43255.0
2024-06-17 10:20:00,55.17,55.17,55.16,55.17,51516.0,54.7692,54.7692,54.7592,54.7692,51516.0
2024-06-17 10:25:00,55.16,55.17,55.13,55.14,58520.0,54.7592,54.7692,54.7295,54.7394,58520.0
2024-06-17 10:30:00,55.14,55.17,55.13,55.16,77485.0,54.7394,54.7692,54.7295,54.7592,77485.0
2024-06-17 10:35:00,55.17,55.17,55.16,55.16,16693.0,54.7692,54.7692,54.7592,54.7592,16693.0
2024-06-17 10:40:00,55.16,55.18,55.16,55.16,32880.0,54.7592,54.7791,54.7592,54.7592,32880.0
2024-06-17 10:45:00,55.17,55.17,55.16,55.16,20999.0,54.7692,54.7692,54.7592,54.7592,20999.0
2024-06-17 10:50:00,55.16,55.17,55.16,55.16,14279.0,54.7592,54.7692,54.7592,54.7592,14279.0
2024-06-17 10:55:00,55.16,55.17,55.15,55.16,25154.0,54.7592,54.7692,54.7493,54.7592,25154.0
2024-06-17 11:00:00,55.15,55.17,55.15,55.16,18605.0,54.7493,54.7692,54.7493,54.7592,18605.0
2024-06-17 11:05:00,55.17,55.18,55.16,55.18,37909.0,54.7692,54.7791,54.7592,54.7791,37909.0
2024-06-17 11:10:00,55.17,55.18,55.16,55.18,43510.0,54.7692,54.7791,54.7592,54.7791,43510.0
2024-06-17 11:15:00,55.18,55.19,55.17,55.17,21547.0,54.7791,54.789,54.7692,54.7692,21547.0
2024-06-17 11:20:00,55.17,55.19,55.17,55.18,18199.0,54.7692,54.789,54.7692,54.7791,18199.0
2024-06-17 11:25:00,55.19,55.19,55.18,55.18,17901.0,54.789,54.789,54.7791,54.7791,17901.0
2024-06-17 11:30:00,55.19,55.19,55.17,55.17,32523.0,54.789,54.789,54.7692,54.7692,32523.0
2024-06-17 11:35:00,55.18,55.18,55.16,55.16,21492.0,54.7791,54.7791,54.7592,54.7592,21492.0
2024-06-17 11:40:00,55.16,55.18,55.16,55.18,19107.0,54.7592,54.7791,54.7592,54.7791,19107.0
2024-06-17 11:45:00,55.18,55.18,55.16,55.16,23413.0,54.7791,54.7791,54.7592,54.7592,23413.0
2024-06-17 11:50:00,55.16,55.17,55.16,55.16,6422.0,54.7592,54.7692,54.7592,54.7592,6422.0
2024-06-17 11:55:00,55.16,55.17,55.16,55.17,7848.0,54.7592,54.7692,54.7592,54.7692,7848.0
2024-06-17 12:00:00,55.17,55.17,55.16,55.16,22664.0,54.7692,54.7692,54.7592,54.7592,22664.0
2024-06-17 12:05:00,55.17,55.19,55.16,55.19,19816.0,54.7692,54.789,54.7592,54.789,19816.0
2024-06-17 12:10:00,55.19,55.2,55.18,55.2,26864.0,54.789,54.799,54.7791,54.799,26864.0
2024-06-17 12:15:00,55.2,55.22,55.19,55.21,110499.0,54.799,54.8188,54.789,54.8089,110499.0
2024-06-17 12:20:00,55.21,55.23,55.2,55.23,21792.0,54.8089,54.8287,54.799,54.8287,21792.0
2024-06-17 12:25:00,55.23,55.24,55.22,55.23,6715.0,54.8287,54.8387,54.8188,54.8287,6715.0
2024-06-17 12:30:00,55.24,55.25,55.23,55.23,29505.0,54.8387,54.8486,54.8287,54.8287,29505.0
2024-06-17 12:35:00,55.24,55.24,55.22,55.24,27123.0,54.8387,54.8387,54.8188,54.8387,27123.0
2024-06-17 12:40:00,55.23,55.24,55.22,55.22,12770.0,54.8287,54.8387,54.8188,54.8188,12770.0
2024-06-17 12:45:00,55.22,55.23,55.21,55.23,25943.0,54.8188,54.8287,54.8089,54.8287,25943.0
2024-06-17 12:50:00,55.23,55.25,55.22,55.25,50424.0,54.8287,54.8486,54.8188,54.8486,50424.0
2024-06-17 12:55:00,55.24,55.25,55.24,55.25,10359.0,54.8387,54.8486,54.8387,54.8486,10359.0
2024-06-17 13:00:00,55.24,55.26,55.24,55.25,17313.0,54.8387,54.8585,54.8387,54.8486,17313.0
2024-06-17 13:05:00,55.25,55.26,55.25,55.26,12719.0,54.8486,54.8585,54.8486,54.8585,12719.0
2024-06-17 13:10:00,55.25,55.26,55.23,55.24,24279.0,54.8486,54.8585,54.8287,54.8387,24279.0
2024-06-17 13:15:00,55.23,55.26,55.23,55.25,18811.0,54.8287,54.8585,54.8287,54.8486,18811.0
2024-06-17 13:20:00,55.25,55.26,55.23,55.23,35571.0,54.8486,54.8585,54.8287,54.8287,35571.0
2024-06-17 13:25:00,55.23,55.25,55.22,55.23,123589.0,54.8287,54.8486,54.8188,54.8287,123589.0
2024-06-17 13:30:00,55.24,55.24,55.23,55.24,62498.0,54.8387,54.8387,54.8287,54.8387,62498.0
2024-06-17 13:35:00,55.24,55.25,55.23,55.25,40547.0,54.8387,54.8486,54.8287,54.8486,40547.0
2024-06-17 13:40:00,55.25,55.25,55.24,55.24,28065.0,54.8486,54.8486,54.8387,54.8387,28065.0
2024-06-17 13:45:00,55.25,55.25,55.23,55.23,17010.0,54.8486,54.8486,54.8287,54.8287,17010.0
2024-06-17 13:50:00,55.24,55.26,55.23,55.26,20397.0,54.8387,54.8585,54.8287,54.8585,20397.0
2024-06-17 13:55:00,55.26,55.26,55.25,55.26,22474.0,54.8585,54.8585,54.8486,54.8585,22474.0
2024-06-17 14:00:00,55.26,55.27,55.25,55.27,44392.0,54.8585,54.8684,54.8486,54.8684,44392.0
2024-06-17 14:05:00,55.27,55.29,55.26,55.28,20027.0,54.8684,54.8883,54.8585,54.8784,20027.0
2024-06-17 14:10:00,55.28,55.28,55.26,55.26,12622.0,54.8784,54.8784,54.8585,54.8585,12622.0
2024-06-17 14:15:00,55.26,55.27,55.25,55.26,31700.0,54.8585,54.8684,54.8486,54.8585,31700.0
2024-06-17 14:20:00,55.26,55.26,55.25,55.25,8135.0,54.8585,54.8585,54.8486,54.8486,8135.0
2024-06-17 14:25:00,55.26,55.28,55.25,55.26,15198.0,54.8585,54.8784,54.8486,54.8585,15198.0
2024-06-17 14:30:00,55.26,55.27,55.26,55.27,6124.0,54.8585,54.8684,54.8585,54.8684,6124.0
2024-06-17 14:35:00,55.26,55.29,55.26,55.28,36067.0,54.8585,54.8883,54.8585,54.8784,36067.0
2024-06-17 14:40:00,55.27,55.28,55.27,55.27,11306.0,54.8684,54.8784,54.8684,54.8684,11306.0
2024-06-17 14:45:00,55.27,55.28,55.27,55.28,14304.0,54.8684,54.8784,54.8684,54.8784,14304.0
2024-06-17 14:50:00,55.28,55.3,55.28,55.3,14261.0,54.8784,54.8982,54.8784,54.8982,14261.0
2024-06-17 14:55:00,55.29,55.3,55.29,55.3,23262.0,54.8883,54.8982,54.8883,54.8982,23262.0
2024-06-17 15:00:00,55.3,55.31,55.29,55.29,25024.0,54.8982,54.9082,54.8883,54.8883,25024.0
2024-06-17 15:05:00,55.29,55.31,55.28,55.3,42707.0,54.8883,54.9082,54.8784,54.8982,42707.0
2024-06-17 15:10:00,55.29,55.31,55.29,55.3,42195.0,54.8883,54.9082,54.8883,54.8982,42195.0
2024-06-17 15:15:00,55.29,55.29,55.28,55.29,24393.0,54.8883,54.8883,54.8784,54.8883,24393.0
2024-06-17 15:20:00,55.29,55.3,55.28,55.29,23367.0,54.8883,54.8982,54.8784,54.8883,23367.0
2024-06-17 15:25:00,55.29,55.31,55.29,55.3,35071.0,54.8883,54.9082,54.8883,54.8982,35071.0
2024-06-17 15:30:00,55.3,55.31,55.29,55.3,90904.0,54.8982,54.9082,54.8883,54.8982,90904.0
2024-06-17 15:35:00,55.3,55.3,55.29,55.3,36073.0,54.8982,54.8982,54.8883,54.8982,36073.0
2024-06-17 15:40:00,55.29,55.3,55.28,55.28,61942.0,54.8883,54.8982,54.8784,54.8784,61942.0
2024-06-17 15:45:00,55.29,55.29,55.27,55.28,76626.0,54.8883,54.8883,54.8684,54.8784,76626.0
2024-06-17 15:50:00,55.28,55.29,55.27,55.29,144389.0,54.8784,54.8883,54.8684,54.8883,144389.0
2024-06-17 15:55:00,55.29,55.29,55.24,55.27,1160993.0,54.8883,54.8883,54.8387,54.8684,1160993.0
2024-06-18 09:30:00,55.34,55.37,55.32,55.33,174637.0,54.9379,54.9677,54.9181,54.928,174637.0
2024-06-18 09:35:00,55.33,55.35,55.32,55.34,43066.0,54.928,54.9479,54.9181,54.9379,43066.0
2024-06-18 09:40:00,55.34,55.4,55.33,55.39,40482.0,54.9379,54.9975,54.928,54.9876,40482.0
2024-06-18 09:45:00,55.39,55.41,55.38,55.4,23068.0,54.9876,55.0074,54.9776,54.9975,23068.0
2024-06-18 09:50:00,55.4,55.42,55.39,55.42,29619.0,54.9975,55.0174,54.9876,55.0174,29619.0
2024-06-18 09:55:00,55.42,55.44,55.41,55.43,12901.0,55.0174,55.0372,55.0074,55.0273,12901.0
2024-06-18 10:00:00,55.43,55.46,55.41,55.43,58896.0,55.0273,55.0571,55.0074,55.0273,58896.0
2024-06-18 10:05:00,55.43,55.43,55.37,55.41,213542.0,55.0273,55.0273,54.9677,55.0074,213542.0
2024-06-18 10:10:00,55.41,55.41,55.39,55.41,25141.0,55.0074,55.0074,54.9876,55.0074,25141.0
2024-06-18 10:15:00,55.41,55.43,55.4,55.43,22439.0,55.0074,55.0273,54.9975,55.0273,22439.0
2024-06-18 10:20:00,55.43,55.43,55.41,55.41,16383.0,55.0273,55.0273,55.0074,55.0074,16383.0
2024-06-18 10:25:00,55.41,55.43,55.41,55.42,22253.0,55.0074,55.0273,55.0074,55.0174,22253.0
2024-06-18 10:30:00,55.42,55.46,55.4,55.45,20862.0,55.0174,55.0571,54.9975,55.0471,20862.0
2024-06-18 10:35:00,55.45,55.48,55.44,55.47,37578.0,55.0471,55.0769,55.0372,55.067,37578.0
2024-06-18 10:40:00,55.46,55.47,55.44,55.46,26625.0,55.0571,55.067,55.0372,55.0571,26625.0
2024-06-18 10:45:00,55.46,55.46,55.41,55.45,62980.0,55.0571,55.0571,55.0074,55.0471,62980.0
2024-06-18 10:50:00,55.45,55.45,55.41,55.43,24829.0,55.0471,55.0471,55.0074,55.0273,24829.0
2024-06-18 10:55:00,55.42,55.42,55.41,55.41,11476.0,55.0174,55.0174,55.0074,55.0074,11476.0
2024-06-18 11:00:00,55.42,55.43,55.41,55.43,10839.0,55.0174,55.0273,55.0074,55.0273,10839.0
2024-06-18 11:05:00,55.42,55.43,55.4,55.43,27002.0,55.0174,55.0273,54.9975,55.0273,27002.0
2024-06-18 11:10:00,55.43,55.44,55.4,55.4,13810.0,55.0273,55.0372,54.9975,54.9975,13810.0
2024-06-18 11:15:00,55.41,55.43,55.41,55.43,12881.0,55.0074,55.0273,55.0074,55.0273,12881.0
2024-06-18 11:20:00,55.43,55.43,55.42,55.43,12673.0,55.0273,55.0273,55.0174,55.0273,12673.0
2024-06-18 11:25:00,55.43,55.43,55.42,55.43,20168.0,55.0273,55.0273,55.0174,55.0273,20168.0
2024-06-18 11:30:00,55.43,55.44,55.42,55.44,28759.0,55.0273,55.0372,55.0174,55.0372,28759.0
2024-06-18 11:35:00,55.44,55.46,55.43,55.46,100298.0,55.0372,55.0571,55.0273,55.0571,100298.0
2024-06-18 11:40:00,55.46,55.47,55.45,55.47,26570.0,55.0571,55.067,55.0471,55.067,26570.0
2024-06-18 11:45:00,55.47,55.48,55.47,55.48,14446.0,55.067,55.0769,55.067,55.0769,14446.0
2024-06-18 11:50:00,55.48,55.48,55.47,55.48,9279.0,55.0769,55.0769,55.067,55.0769,9279.0
2024-06-18 11:55:00,55.48,55.49,55.47,55.49,23195.0,55.0769,55.0868,55.067,55.0868,23195.0
2024-06-18 12:00:00,55.48,55.49,55.48,55.49,8709.0,55.0769,55.0868,55.0769,55.0868,8709.0
2024-06-18 12:05:00,55.48,55.49,55.48,55.48,7393.0,55.0769,55.0868,55.0769,55.0769,7393.0
2024-06-18 12:10:00,55.49,55.49,55.48,55.48,3071.0,55.0868,55.0868,55.0769,55.0769,3071.0
2024-06-18 12:15:00,55.48,55.49,55.48,55.48,19322.0,55.0769,55.0868,55.0769,55.0769,19322.0
2024-06-18 12:20:00,55.48,55.49,55.48,55.48,22038.0,55.0769,55.0868,55.0769,55.0769,22038.0
2024-06-18 12:25:00,55.48,55.49,55.48,55.49,14475.0,55.0769,55.0868,55.0769,55.0868,14475.0
2024-06-18 12:30:00,55.48,55.49,55.47,55.47,16717.0,55.0769,55.0868,55.067,55.067,16717.0
2024-06-18 12:35:00,55.48,55.48,55.47,55.48,3719.0,55.0769,55.0769,55.067,55.0769,3719.0
2024-06-18 12:40:00,55.48,55.48,55.46,55.46,9728.0,55.0769,55.0769,55.0571,55.0571,9728.0
2024-06-18 12:45:00,55.46,55.47,55.46,55.47,16413.0,55.0571,55.067,55.0571,55.067,16413.0
2024-06-18 12:50:00,55.46,55.47,55.46,55.47,8826.0,55.0571,55.067,55.0571,55.067,8826.0
2024-06-18 12:55:00,55.47,55.47,55.46,55.47,9853.0,55.067,55.067,55.0571,55.067,9853.0
2024-06-18 13:00:00,55.47,55.47,55.45,55.47,22208.0,55.067,55.067,55.0471,55.067,22208.0
2024-06-18 13:05:00,55.47,55.48,55.46,55.48,14895.0,55.067,55.0769,55.0571,55.0769,14895.0
2024-06-18 13:10:00,55.48,55.48,55.46,55.47,10514.0,55.0769,55.0769,55.0571,55.067,10514.0
2024-06-18 13:15:00,55.47,55.48,55.47,55.47,24339.0,55.067,55.0769,55.067,55.067,24339.0
2024-06-18 13:20:00,55.47,55.49,55.47,55.48,16279.0,55.067,55.0868,55.067,55.0769,16279.0
2024-06-18 13:25:00,55.49,55.49,55.48,55.48,14666.0,55.0868,55.0868,55.0769,55.0769,14666.0
2024-06-18 13:30:00,55.48,55.49,55.48,55.49,15678.0,55.0769,55.0868,55.0769,55.0868,15678.0
2024-06-18 13:35:00,55.49,55.49,55.47,55.47,31232.0,55.0868,55.0868,55.067,55.067,31232.0
2024-06-18 13:40:00,55.48,55.48,55.47,55.48,10245.0,55.0769,55.0769,55.067,55.0769,10245.0
2024-06-18 13:45:00,55.48,55.48,55.47,55.47,7877.0,55.0769,55.0769,55.067,55.067,7877.0
2024-06-18 13:50:00,55.48,55.48,55.47,55.48,2497.0,55.0769,55.0769,55.067,55.0769,2497.0
2024-06-18 13:55:00,55.48,55.48,55.45,55.45,12215.0,55.0769,55.0769,55.0471,55.0471,12215.0
2024-06-18 14:00:00,55.46,55.46,55.43,55.45,19103.0,55.0571,55.0571,55.0273,55.0471,19103.0
2024-06-18 14:05:00,55.46,55.48,55.46,55.48,7016.0,55.0571,55.0769,55.0571,55.0769,7016.0
2024-06-18 14:10:00,55.48,55.48,55.47,55.48,6875.0,55.0769,55.0769,55.067,55.0769,6875.0
2024-06-18 14:15:00,55.48,55.48,55.47,55.47,5407.0,55.0769,55.0769,55.067,55.067,5407.0
2024-06-18 14:20:00,55.48,55.48,55.47,55.47,11935.0,55.0769,55.0769,55.067,55.067,11935.0
2024-06-18 14:25:00,55.47,55.48,55.47,55.48,10506.0,55.067,55.0769,55.067,55.0769,10506.0
2024-06-18 14:30:00,55.48,55.48,55.47,55.48,13048.0,55.0769,55.0769,55.067,55.0769,13048.0
2024-06-18 14:35:00,55.48,55.48,55.46,55.47,9246.0,55.0769,55.0769,55.0571,55.067,9246.0
2024-06-18 14:40:00,55.46,55.46,55.45,55.46,103287.0,55.0571,55.0571,55.0471,55.0571,103287.0
2024-06-18 14:45:00,55.45,55.46,55.45,55.45,45676.0,55.0471,55.0571,55.0471,55.0471,45676.0
2024-06-18 14:50:00,55.46,55.46,55.45,55.46,12374.0,55.0571,55.0571,55.0471,55.0571,12374.0
2024-06-18 14:55:00,55.46,55.48,55.46,55.47,25331.0,55.0571,55.0769,55.0571,55.067,25331.0
2024-06-18 15:00:00,55.48,55.48,55.45,55.45,16947.0,55.0769,55.0769,55.0471,55.0471,16947.0
2024-06-18 15:05:00,55.45,55.46,55.44,55.44,16495.0,55.0471,55.0571,55.0372,55.0372,16495.0
2024-06-18 15:10:00,55.45,55.45,55.44,55.45,6485.0,55.0471,55.0471,55.0372,55.0471,6485.0
2024-06-18 15:15:00,55.45,55.45,55.44,55.45,11814.0,55.0471,55.0471,55.0372,55.0471,11814.0
2024-06-18 15:20:00,55.45,55.46,55.44,55.46,13419.0,55.0471,55.0571,55.0372,55.0571,13419.0
2024-06-18 15:25:00,55.46,55.46,55.45,55.45,28821.0,55.0571,55.0571,55.0471,55.0471,28821.0
2024-06-18 15:30:00,55.46,55.46,55.45,55.46,54851.0,55.0571,55.0571,55.0471,55.0571,54851.0
2024-06-18 15:35:00,55.47,55.47,55.46,55.47,5327.0,55.067,55.067,55.0571,55.067,5327.0
2024-06-18 15:40:00,55.47,55.47,55.46,55.47,16594.0,55.067,55.067,55.0571,55.067,16594.0
2024-06-18 15:45:00,55.47,55.48,55.46,55.48,82284.0,55.067,55.0769,55.0571,55.0769,82284.0
2024-06-18 15:50:00,55.48,55.5,55.47,55.5,40436.0,55.0769,55.0968,55.067,55.0968,40436.0
2024-06-18 15:55:00,55.5,55.51,55.49,55.51,154347.0,55.0968,55.1067,55.0868,55.1067,154347.0
2024-06-20 09:30:00,55.05,55.08,54.94,54.94,373277.0,54.65,54.6798,54.5408,54.5408,373277.0
2024-06-20 09:35:00,54.94,54.94,54.87,54.88,290073.0,54.5408,54.5408,54.4713,54.4813,290073.0
2024-06-20 09:40:00,54.88,54.94,54.85,54.94,177278.0,54.4813,54.5408,54.4515,54.5408,177278.0
2024-06-20 09:45:00,54.94,54.95,54.93,54.94,56072.0,54.5408,54.5508,54.5309,54.5408,56072.0
2024-06-20 09:50:00,54.94,54.97,54.93,54.96,60673.0,54.5408,54.5706,54.5309,54.5607,60673.0
2024-06-20 09:55:00,54.96,54.96,54.89,54.9,69201.0,54.5607,54.5607,54.4912,54.5011,69201.0
2024-06-20 10:00:00,54.9,54.94,54.89,54.93,51027.0,54.5011,54.5408,54.4912,54.5309,51027.0
2024-06-20 10:05:00,54.92,54.93,54.9,54.91,73745.0,54.521,54.5309,54.5011,54.5111,73745.0
2024-06-20 10:10:00,54.91,54.91,54.86,54.88,83066.0,54.5111,54.5111,54.4614,54.4813,83066.0
2024-06-20 10:15:00,54.87,54.89,54.86,54.87,71901.0,54.4713,54.4912,54.4614,54.4713,71901.0
2024-06-20 10:20:00,54.87,54.9,54.87,54.9,41301.0,54.4713,54.5011,54.4713,54.5011,41301.0
2024-06-20 10:25:00,54.9,54.91,54.89,54.9,73858.0,54.5011,54.5111,54.4912,54.5011,73858.0
2024-06-20 10:30:00,54.91,54.91,54.9,54.91,31182.0,54.5111,54.5111,54.5011,54.5111,31182.0
2024-06-20 10:35:00,54.91,54.91,54.9,54.91,26536.0,54.5111,54.5111,54.5011,54.5111,26536.0
2024-06-20 10:40:00,54.91,54.92,54.9,54.92,49297.0,54.5111,54.521,54.5011,54.521,49297.0
2024-06-20 10:45:00,54.92,54.92,54.89,54.9,37366.0,54.521,54.521,54.4912,54.5011,37366.0
2024-06-20 10:50:00,54.9,54.92,54.89,54.9,39827.0,54.5011,54.521,54.4912,54.5011,39827.0
2024-06-20 10:55:00,54.9,54.93,54.9,54.93,32453.0,54.5011,54.5309,54.5011,54.5309,32453.0
2024-06-20 11:00:00,54.92,54.93,54.91,54.91,22547.0,54.521,54.5309,54.5111,54.5111,22547.0
2024-06-20 11:05:00,54.91,54.92,54.91,54.92,24982.0,54.5111,54.521,54.5111,54.521,24982.0
2024-06-20 11:10:00,54.92,54.93,54.91,54.92,52636.0,54.521,54.5309,54.5111,54.521,52636.0
2024-06-20 11:15:00,54.92,54.92,54.88,54.89,47342.0,54.521,54.521,54.4813,54.4912,47342.0
2024-06-20 11:20:00,54.89,54.89,54.88,54.88,29777.0,54.4912,54.4912,54.4813,54.4813,29777.0
2024-06-20 11:25:00,54.89,54.89,54.88,54.89,34874.0,54.4912,54.4912,54.4813,54.4912,34874.0
2024-06-20 11:30:00,54.88,54.89,54.88,54.89,59093.0,54.4813,54.4912,54.4813,54.4912,59093.0
2024-06-20 11:35:00,54.89,54.9,54.88,54.9,86232.0,54.4912,54.5011,54.4813,54.5011,86232.0
2024-06-20 11:40:00,54.9,54.91,54.89,54.91,53447.0,54.5011,54.5111,54.4912,54.5111,53447.0
2024-06-20 11:45:00,54.91,54.91,54.89,54.9,61193.0,54.5111,54.5111,54.4912,54.5011,61193.0
2024-06-20 11:50:00,54.9,54.91,54.89,54.91,33925.0,54.5011,54.5111,54.4912,54.5111,33925.0
2024-06-20 11:55:00,54.91,54.91,54.88,54.89,34059.0,54.5111,54.5111,54.4813,54.4912,34059.0
2024-06-20 12:00:00,54.88,54.88,54.87,54.87,35379.0,54.4813,54.4813,54.4713,54.4713,35379.0
2024-06-20 12:05:00,54.87,54.88,54.86,54.87,35093.0,54.4713,54.4813,54.4614,54.4713,35093.0
2024-06-20 12:10:00,54.87,54.87,54.86,54.87,31345.0,54.4713,54.4713,54.4614,54.4713,31345.0
2024-06-20 12:15:00,54.87,54.88,54.86,54.87,29619.0,54.4713,54.4813,54.4614,54.4713,29619.0
2024-06-20 12:20:00,54.88,54.88,54.86,54.86,31329.0,54.4813,54.4813,54.4614,54.4614,31329.0
2024-06-20 12:25:00,54.87,54.87,54.86,54.87,24566.0,54.4713,54.4713,54.4614,54.4713,24566.0
2024-06-20 12:30:00,54.86,54.87,54.82,54.83,50300.0,54.4614,54.4713,54.4217,54.4316,50300.0
2024-06-20 12:35:00,54.83,54.84,54.82,54.83,48785.0,54.4316,54.4416,54.4217,54.4316,48785.0
2024-06-20 12:40:00,54.82,54.85,54.82,54.84,39719.0,54.4217,54.4515,54.4217,54.4416,39719.0
2024-06-20 12:45:00,54.84,54.87,54.84,54.86,24055.0,54.4416,54.4713,54.4416,54.4614,24055.0
2024-06-20 12:50:00,54.87,54.87,54.86,54.87,14960.0,54.4713,54.4713,54.4614,54.4713,14960.0
2024-06-20 12:55:00,54.87,54.88,54.86,54.87,33338.0,54.4713,54.4813,54.4614,54.4713,33338.0
2024-06-20 13:00:00,54.87,54.88,54.86,54.87,19561.0,54.4713,54.4813,54.4614,54.4713,19561.0
2024-06-20 13:05:00,54.87,54.87,54.85,54.85,28925.0,54.4713,54.4713,54.4515,54.4515,28925.0
2024-06-20 13:10:00,54.86,54.89,54.85,54.89,36031.0,54.4614,54.4912,54.4515,54.4912,36031.0
2024-06-20 13:15:00,54.89,54.9,54.88,54.9,21061.0,54.4912,54.5011,54.4813,54.5011,21061.0
2024-06-20 13:20:00,54.89,54.89,54.88,54.88,11857.0,54.4912,54.4912,54.4813,54.4813,11857.0
2024-06-20 13:25:00,54.89,54.89,54.87,54.88,23831.0,54.4912,54.4912,54.4713,54.4813,23831.0
2024-06-20 13:30:00,54.88,54.88,54.85,54.85,31123.0,54.4813,54.4813,54.4515,54.4515,31123.0
2024-06-20 13:35:00,54.86,54.86,54.83,54.85,44777.0,54.4614,54.4614,54.4316,54.4515,44777.0
2024-06-20 13:40:00,54.85,54.88,54.85,54.88,22720.0,54.4515,54.4813,54.4515,54.4813,22720.0
2024-06-20 13:45:00,54.88,54.89,54.87,54.89,35596.0,54.4813,54.4912,54.4713,54.4912,35596.0
2024-06-20 13:50:00,54.89,54.89,54.88,54.89,8828.0,54.4912,54.4912,54.4813,54.4912,8828.0
2024-06-20 13:55:00,54.89,54.89,54.88,54.89,9559.0,54.4912,54.4912,54.4813,54.4912,9559.0
2024-06-20 14:00:00,54.89,54.91,54.88,54.91,50903.0,54.4912,54.5111,54.4813,54.5111,50903.0
2024-06-20 14:05:00,54.91,54.92,54.9,54.91,21316.0,54.5111,54.521,54.5011,54.5111,21316.0
2024-06-20 14:10:00,54.91,54.92,54.91,54.91,22548.0,54.5111,54.521,54.5111,54.5111,22548.0
2024-06-20 14:15:00,54.92,54.92,54.91,54.92,29102.0,54.521,54.521,54.5111,54.521,29102.0
2024-06-20 14:20:00,54.92,54.93,54.92,54.93,72876.0,54.521,54.5309,54.521,54.5309,72876.0
2024-06-20 14:25:00,54.93,54.96,54.92,54.96,44388.0,54.5309,54.5607,54.521,54.5607,44388.0
2024-06-20 14:30:00,54.96,54.97,54.94,54.95,25624.0,54.5607,54.5706,54.5408,54.5508,25624.0
2024-06-20 14:35:00,54.95,54.95,54.94,54.94,14151.0,54.5508,54.5508,54.5408,54.5408,14151.0
2024-06-20 14:40:00,54.94,54.95,54.93,54.94,29281.0,54.5408,54.5508,54.5309,54.5408,29281.0
2024-06-20 14:45:00,54.94,54.94,54.93,54.94,7129.0,54.5408,54.5408,54.5309,54.5408,7129.0
2024-06-20 14:50:00,54.94,54.94,54.93,54.94,32356.0,54.5408,54.5408,54.5309,54.5408,32356.0
2024-06-20 14:55:00,54.94,54.95,54.93,54.95,30214.0,54.5408,54.5508,54.5309,54.5508,30214.0
2024-06-20 15:00:00,54.94,54.94,54.92,54.93,37607.0,54.5408,54.5408,54.521,54.5309,37607.0
2024-06-20 15:05:00,54.93,54.93,54.91,54.92,40411.0,54.5309,54.5309,54.5111,54.521,40411.0
2024-06-20 15:10:00,54.93,54.93,54.92,54.93,22584.0,54.5309,54.5309,54.521,54.5309,22584.0
2024-06-20 15:15:00,54.93,54.93,54.92,54.93,12981.0,54.5309,54.5309,54.521,54.5309,12981.0
2024-06-20 15:20:00,54.92,54.93,54.9,54.9,48066.0,54.521,54.5309,54.5011,54.5011,48066.0
2024-06-20 15:25:00,54.91,54.95,54.9,54.95,36137.0,54.5111,54.5508,54.5011,54.5508,36137.0
2024-06-20 15:30:00,54.95,54.95,54.94,54.95,22153.0,54.5508,54.5508,54.5408,54.5508,22153.0
2024-06-20 15:35:00,54.95,54.95,54.93,54.93,46507.0,54.5508,54.5508,54.5309,54.5309,46507.0
2024-06-20 15:40:00,54.94,54.94,54.93,54.94,38133.0,54.5408,54.5408,54.5309,54.5408,38133.0
2024-06-20 15:45:00,54.94,54.94,54.93,54.94,48765.0,54.5408,54.5408,54.5309,54.5408,48765.0
2024-06-20 15:50:00,54.94,54.96,54.93,54.96,99609.0,54.5408,54.5607,54.5309,54.5607,99609.0
2024-06-20 15:55:00,54.96,54.96,54.95,54.96,345772.0,54.5607,54.5607,54.5508,54.5607,345772.0
2024-06-21 09:30:00,54.93,54.93,54.76,54.84,159263.0,54.5309,54.5309,54.3621,54.4416,159263.0
2024-06-21 09:35:00,54.84,54.89,54.83,54.87,53846.0,54.4416,54.4912,54.4316,54.4713,53846.0
2024-06-21 09:40:00,54.86,54.88,54.83,54.84,43451.0,54.4614,54.4813,54.4316,54.4416,43451.0
2024-06-21 09:45:00,54.83,54.83,54.79,54.83,150848.0,54.4316,54.4316,54.3919,54.4316,150848.0
2024-06-21 09:50:00,54.83,54.84,54.76,54.77,68219.0,54.4316,54.4416,54.3621,54.3721,68219.0
2024-06-21 09:55:00,54.77,54.78,54.74,54.76,89813.0,54.3721,54.382,54.3423,54.3621,89813.0
2024-06-21 10:00:00,54.76,54.76,54.74,54.75,51538.0,54.3621,54.3621,54.3423,54.3522,51538.0
2024-06-21 10:05:00,54.75,54.75,54.73,54.75,58593.0,54.3522,54.3522,54.3324,54.3522,58593.0
2024-06-21 10:10:00,54.75,54.77,54.74,54.75,54514.0,54.3522,54.3721,54.3423,54.3522,54514.0
2024-06-21 10:15:00,54.75,54.75,54.72,54.72,26380.0,54.3522,54.3522,54.3224,54.3224,26380.0
2024-06-21 10:20:00,54.72,54.73,54.69,54.69,80752.0,54.3224,54.3324,54.2927,54.2927,80752.0
2024-06-21 10:25:00,54.69,54.7,54.68,54.7,41825.0,54.2927,54.3026,54.2827,54.3026,41825.0
2024-06-21 10:30:00,54.7,54.71,54.68,54.71,61730.0,54.3026,54.3125,54.2827,54.3125,61730.0
2024-06-21 10:35:00,54.71,54.75,54.7,54.73,49182.0,54.3125,54.3522,54.3026,54.3324,49182.0
2024-06-21 10:40:00,54.73,54.73,54.71,54.72,38761.0,54.3324,54.3324,54.3125,54.3224,38761.0
2024-06-21 10:45:00,54.72,54.72,54.71,54.72,24711.0,54.3224,54.3224,54.3125,54.3224,24711.0
2024-06-21 10:50:00,54.72,54.74,54.71,54.73,37398.0,54.3224,54.3423,54.3125,54.3324,37398.0
2024-06-21 10:55:00,54.73,54.74,54.72,54.72,48675.0,54.3324,54.3423,54.3224,54.3224,48675.0
2024-06-21 11:00:00,54.72,54.72,54.7,54.71,67785.0,54.3224,54.3224,54.3026,54.3125,67785.0
2024-06-21 11:05:00,54.7,54.72,54.7,54.71,54723.0,54.3026,54.3224,54.3026,54.3125,54723.0
2024-06-21 11:10:00,54.71,54.71,54.68,54.69,66320.0,54.3125,54.3125,54.2827,54.2927,66320.0
2024-06-21 11:15:00,54.68,54.7,54.67,54.7,99810.0,54.2827,54.3026,54.2728,54.3026,99810.0
2024-06-21 11:20:00,54.7,54.7,54.68,54.68,33031.0,54.3026,54.3026,54.2827,54.2827,33031.0
2024-06-21 11:25:00,54.68,54.7,54.68,54.69,66629.0,54.2827,54.3026,54.2827,54.2927,66629.0
2024-06-21 11:30:00,54.7,54.71,54.69,54.7,47837.0,54.3026,54.3125,54.2927,54.3026,47837.0
2024-06-21 11:35:00,54.7,54.71,54.69,54.7,26278.0,54.3026,54.3125,54.2927,54.3026,26278.0
2024-06-21 11:40:00,54.71,54.73,54.7,54.73,22478.0,54.3125,54.3324,54.3026,54.3324,22478.0
2024-06-21 11:45:00,54.73,54.73,54.71,54.73,73811.0,54.3324,54.3324,54.3125,54.3324,73811.0
2024-06-21 11:50:00,54.73,54.75,54.72,54.73,28653.0,54.3324,54.3522,54.3224,54.3324,28653.0
2024-06-21 11:55:00,54.73,54.76,54.73,54.76,38972.0,54.3324,54.3621,54.3324,54.3621,38972.0
2024-06-21 12:00:00,54.76,54.76,54.74,54.74,20728.0,54.3621,54.3621,54.3423,54.3423,20728.0
2024-06-21 12:05:00,54.75,54.75,54.73,54.74,19878.0,54.3522,54.3522,54.3324,54.3423,19878.0
2024-06-21 12:10:00,54.73,54.75,54.73,54.75,29501.0,54.3324,54.3522,54.3324,54.3522,29501.0
2024-06-21 12:15:00,54.75,54.75,54.74,54.75,8522.0,54.3522,54.3522,54.3423,54.3522,8522.0
2024-06-21 12:20:00,54.75,54.76,54.74,54.76,12997.0,54.3522,54.3621,54.3423,54.3621,12997.0
2024-06-21 12:25:00,54.75,54.75,54.74,54.75,14732.0,54.3522,54.3522,54.3423,54.3522,14732.0
2024-06-21 12:30:00,54.75,54.75,54.73,54.73,10420.0,54.3522,54.3522,54.3324,54.3324,10420.0
2024-06-21 12:35:00,54.73,54.74,54.73,54.73,3784.0,54.3324,54.3423,54.3324,54.3324,3784.0
2024-06-21 12:40:00,54.74,54.74,54.72,54.73,49682.0,54.3423,54.3423,54.3224,54.3324,49682.0
2024-06-21 12:45:00,54.73,54.73,54.72,54.72,11111.0,54.3324,54.3324,54.3224,54.3224,11111.0
2024-06-21 12:50:00,54.72,54.73,54.71,54.72,22944.0,54.3224,54.3324,54.3125,54.3224,22944.0
2024-06-21 12:55:00,54.72,54.72,54.71,54.72,16521.0,54.3224,54.3224,54.3125,54.3224,16521.0
2024-06-21 13:00:00,54.72,54.72,54.71,54.72,10276.0,54.3224,54.3224,54.3125,54.3224,10276.0
2024-06-21 13:05:00,54.72,54.72,54.71,54.72,15738.0,54.3224,54.3224,54.3125,54.3224,15738.0
2024-06-21 13:10:00,54.72,54.72,54.71,54.72,13841.0,54.3224,54.3224,54.3125,54.3224,13841.0
2024-06-21 13:15:00,54.72,54.72,54.71,54.71,10725.0,54.3224,54.3224,54.3125,54.3125,10725.0
2024-06-21 13:20:00,54.72,54.72,54.71,54.72,17577.0,54.3224,54.3224,54.3125,54.3224,17577.0
2024-06-21 13:25:00,54.71,54.72,54.71,54.72,4817.0,54.3125,54.3224,54.3125,54.3224,4817.0
2024-06-21 13:30:00,54.72,54.72,54.7,54.7,19993.0,54.3224,54.3224,54.3026,54.3026,19993.0
2024-06-21 13:35:00,54.71,54.71,54.7,54.71,20089.0,54.3125,54.3125,54.3026,54.3125,20089.0
2024-06-21 13:40:00,54.71,54.71,54.7,54.71,14046.0,54.3125,54.3125,54.3026,54.3125,14046.0
2024-06-21 13:45:00,54.71,54.71,54.7,54.7,13217.0,54.3125,54.3125,54.3026,54.3026,13217.0
2024-06-21 13:50:00,54.7,54.72,54.7,54.72,31295.0,54.3026,54.3224,54.3026,54.3224,31295.0
2024-06-21 13:55:00,54.72,54.72,54.71,54.71,11119.0,54.3224,54.3224,54.3125,54.3125,11119.0
2024-06-21 14:00:00,54.72,54.72,54.71,54.72,7029.0,54.3224,54.3224,54.3125,54.3224,7029.0
2024-06-21 14:05:00,54.72,54.72,54.71,54.71,17722.0,54.3224,54.3224,54.3125,54.3125,17722.0
2024-06-21 14:10:00,54.72,54.72,54.71,54.71,6672.0,54.3224,54.3224,54.3125,54.3125,6672.0
2024-06-21 14:15:00,54.72,54.73,54.71,54.73,64463.0,54.3224,54.3324,54.3125,54.3324,64463.0
2024-06-21 14:20:00,54.73,54.74,54.72,54.74,19832.0,54.3324,54.3423,54.3224,54.3423,19832.0
2024-06-21 14:25:00,54.74,54.76,54.73,54.76,18906.0,54.3423,54.3621,54.3324,54.3621,18906.0
2024-06-21 14:30:00,54.76,54.76,54.74,54.75,42739.0,54.3621,54.3621,54.3423,54.3522,42739.0
2024-06-21 14:35:00,54.74,54.75,54.73,54.73,45701.0,54.3423,54.3522,54.3324,54.3324,45701.0
2024-06-21 14:40:00,54.73,54.74,54.73,54.73,12162.0,54.3324,54.3423,54.3324,54.3324,12162.0
2024-06-21 14:45:00,54.73,54.75,54.73,54.75,27027.0,54.3324,54.3522,54.3324,54.3522,27027.0
2024-06-21 14:50:00,54.75,54.75,54.74,54.75,17373.0,54.3522,54.3522,54.3423,54.3522,17373.0
2024-06-21 14:55:00,54.75,54.75,54.74,54.75,11858.0,54.3522,54.3522,54.3423,54.3522,11858.0
2024-06-21 15:00:00,54.75,54.75,54.74,54.75,18263.0,54.3522,54.3522,54.3423,54.3522,18263.0
2024-06-21 15:05:00,54.75,54.75,54.74,54.75,17413.0,54.3522,54.3522,54.3423,54.3522,17413.0
2024-06-21 15:10:00,54.75,54.75,54.74,54.75,18591.0,54.3522,54.3522,54.3423,54.3522,18591.0
2024-06-21 15:15:00,54.75,54.75,54.74,54.75,16281.0,54.3522,54.3522,54.3423,54.3522,16281.0
2024-06-21 15:20:00,54.74,54.75,54.74,54.74,23261.0,54.3423,54.3522,54.3423,54.3423,23261.0
2024-06-21 15:25:00,54.75,54.75,54.74,54.75,40776.0,54.3522,54.3522,54.3423,54.3522,40776.0
2024-06-21 15:30:00,54.75,54.75,54.73,54.73,16502.0,54.3522,54.3522,54.3324,54.3324,16502.0
2024-06-21 15:35:00,54.73,54.74,54.73,54.74,16853.0,54.3324,54.3423,54.3324,54.3423,16853.0
2024-06-21 15:40:00,54.73,54.74,54.72,54.72,52756.0,54.3324,54.3423,54.3224,54.3224,52756.0
2024-06-21 15:45:00,54.73,54.73,54.71,54.71,37203.0,54.3324,54.3324,54.3125,54.3125,37203.0
2024-06-21 15:50:00,54.72,54.72,54.7,54.71,211849.0,54.3224,54.3224,54.3026,54.3125,211849.0
2024-06-21 15:55:00,54.71,54.71,54.68,54.69,250800.0,54.3125,54.3125,54.2827,54.2927,250800.0
2024-06-24 09:30:00,55.07,55.15,55.02,55.13,115959.0,54.6699,54.7493,54.6203,54.7295,115959.0
2024-06-24 09:35:00,55.13,55.18,55.13,55.17,109313.0,54.7295,54.7791,54.7295,54.7692,109313.0
2024-06-24 09:40:00,55.18,55.18,55.16,55.16,97560.0,54.7791,54.7791,54.7592,54.7592,97560.0
2024-06-24 09:45:00,55.16,55.19,55.16,55.19,66713.0,54.7592,54.789,54.7592,54.789,66713.0
2024-06-24 09:50:00,55.19,55.25,55.18,55.25,68159.0,54.789,54.8486,54.7791,54.8486,68159.0
2024-06-24 09:55:00,55.25,55.26,55.23,55.24,27106.0,54.8486,54.8585,54.8287,54.8387,27106.0
2024-06-24 10:00:00,55.23,55.27,55.23,55.27,113419.0,54.8287,54.8684,54.8287,54.8684,113419.0
2024-06-24 10:05:00,55.26,55.3,55.24,55.3,45834.0,54.8585,54.8982,54.8387,54.8982,45834.0
2024-06-24 10:10:00,55.29,55.3,55.28,55.29,47075.0,54.8883,54.8982,54.8784,54.8883,47075.0
2024-06-24 10:15:00,55.29,55.29,55.25,55.26,80399.0,54.8883,54.8883,54.8486,54.8585,80399.0
2024-06-24 10:20:00,55.26,55.27,55.25,55.26,118177.0,54.8585,54.8684,54.8486,54.8585,118177.0
2024-06-24 10:25:00,55.26,55.26,55.2,55.21,96596.0,54.8585,54.8585,54.799,54.8089,96596.0
2024-06-24 10:30:00,55.21,55.26,55.2,55.26,31368.0,54.8089,54.8585,54.799,54.8585,31368.0
2024-06-24 10:35:00,55.25,55.27,55.25,55.27,7379.0,54.8486,54.8684,54.8486,54.8684,7379.0
2024-06-24 10:40:00,55.27,55.28,55.26,55.27,22182.0,54.8684,54.8784,54.8585,54.8684,22182.0
2024-06-24 10:45:00,55.27,55.27,55.24,55.25,44562.0,54.8684,54.8684,54.8387,54.8486,44562.0
2024-06-24 10:50:00,55.24,55.26,55.23,55.26,45156.0,54.8387,54.8585,54.8287,54.8585,45156.0
2024-06-24 10:55:00,55.26,55.27,55.25,55.27,18268.0,54.8585,54.8684,54.8486,54.8684,18268.0
2024-06-24 11:00:00,55.27,55.28,55.25,55.27,22701.0,54.8684,54.8784,54.8486,54.8684,22701.0
2024-06-24 11:05:00,55.27,55.27,55.23,55.23,14518.0,54.8684,54.8684,54.8287,54.8287,14518.0
2024-06-24 11:10:00,55.23,55.24,55.23,55.24,16139.0,54.8287,54.8387,54.8287,54.8387,16139.0
2024-06-24 11:15:00,55.24,55.25,55.23,55.24,45870.0,54.8387,54.8486,54.8287,54.8387,45870.0
2024-06-24 11:20:00,55.24,55.25,55.23,55.24,37644.0,54.8387,54.8486,54.8287,54.8387,37644.0
2024-06-24 11:25:00,55.25,55.28,55.24,55.28,19347.0,54.8486,54.8784,54.8387,54.8784,19347.0
2024-06-24 11:30:00,55.28,55.28,55.27,55.28,23687.0,54.8784,54.8784,54.8684,54.8784,23687.0
2024-06-24 11:35:00,55.28,55.28,55.27,55.28,34395.0,54.8784,54.8784,54.8684,54.8784,34395.0
2024-06-24 11:40:00,55.28,55.28,55.27,55.27,8929.0,54.8784,54.8784,54.8684,54.8684,8929.0
2024-06-24 11:45:00,55.28,55.28,55.26,55.27,29042.0,54.8784,54.8784,54.8585,54.8684,29042.0
2024-06-24 11:50:00,55.27,55.28,55.26,55.28,21693.0,54.8684,54.8784,54.8585,54.8784,21693.0
2024-06-24 11:55:00,55.28,55.29,55.27,55.28,7894.0,54.8784,54.8883,54.8684,54.8784,7894.0
2024-06-24 12:00:00,55.28,55.29,55.27,55.28,13907.0,54.8784,54.8883,54.8684,54.8784,13907.0
2024-06-24 12:05:00,55.27,55.28,55.27,55.27,20994.0,54.8684,54.8784,54.8684,54.8684,20994.0
2024-06-24 12:10:00,55.27,55.28,55.26,55.26,11766.0,54.8684,54.8784,54.8585,54.8585,11766.0
2024-06-24 12:15:00,55.26,55.27,55.26,55.27,28690.0,54.8585,54.8684,54.8585,54.8684,28690.0
2024-06-24 12:20:00,55.27,55.27,55.26,55.26,6785.0,54.8684,54.8684,54.8585,54.8585,6785.0
2024-06-24 12:25:00,55.26,55.27,55.25,55.25,11217.0,54.8585,54.8684,54.8486,54.8486,11217.0
2024-06-24 12:30:00,55.26,55.26,55.24,55.24,19946.0,54.8585,54.8585,54.8387,54.8387,19946.0
2024-06-24 12:35:00,55.24,55.25,55.24,55.24,14802.0,54.8387,54.8486,54.8387,54.8387,14802.0
2024-06-24 12:40:00,55.25,55.25,55.23,55.23,13171.0,54.8486,54.8486,54.8287,54.8287,13171.0
2024-06-24 12:45:00,55.23,55.24,55.21,55.23,53630.0,54.8287,54.8387,54.8089,54.8287,53630.0
2024-06-24 12:50:00,55.22,55.23,55.22,55.23,9970.0,54.8188,54.8287,54.8188,54.8287,9970.0
2024-06-24 12:55:00,55.23,55.23,55.2,55.21,25543.0,54.8287,54.8287,54.799,54.8089,25543.0
2024-06-24 13:00:00,55.21,55.23,55.21,55.22,23215.0,54.8089,54.8287,54.8089,54.8188,23215.0
2024-06-24 13:05:00,55.22,55.23,55.19,55.19,31219.0,54.8188,54.8287,54.789,54.789,31219.0
2024-06-24 13:10:00,55.2,55.21,55.18,55.21,29388.0,54.799,54.8089,54.7791,54.8089,29388.0
2024-06-24 13:15:00,55.21,55.21,55.2,55.21,20212.0,54.8089,54.8089,54.799,54.8089,20212.0
2024-06-24 13:20:00,55.21,55.21,55.17,55.18,53897.0,54.8089,54.8089,54.7692,54.7791,53897.0
2024-06-24 13:25:00,55.18,55.18,55.17,55.18,9995.0,54.7791,54.7791,54.7692,54.7791,9995.0
2024-06-24 13:30:00,55.18,55.18,55.17,55.17,4329.0,54.7791,54.7791,54.7692,54.7692,4329.0
2024-06-24 13:35:00,55.17,55.19,55.16,55.18,30128.0,54.7692,54.789,54.7592,54.7791,30128.0
2024-06-24 13:40:00,55.18,55.18,55.17,55.18,13301.0,54.7791,54.7791,54.7692,54.7791,13301.0
2024-06-24 13:45:00,55.18,55.18,55.17,55.17,7507.0,54.7791,54.7791,54.7692,54.7692,7507.0
2024-06-24 13:50:00,55.17,55.18,55.16,55.17,28493.0,54.7692,54.7791,54.7592,54.7692,28493.0
2024-06-24 13:55:00,55.18,55.19,55.17,55.18,12840.0,54.7791,54.789,54.7692,54.7791,12840.0
2024-06-24 14:00:00,55.17,55.18,55.17,55.17,1625.0,54.7692,54.7791,54.7692,54.7692,1625.0
2024-06-24 14:05:00,55.18,55.19,55.18,55.19,14729.0,54.7791,54.789,54.7791,54.789,14729.0
2024-06-24 14:10:00,55.19,55.19,55.17,55.18,5183.0,54.789,54.789,54.7692,54.7791,5183.0
2024-06-24 14:15:00,55.17,55.18,55.16,55.16,3759.0,54.7692,54.7791,54.7592,54.7592,3759.0
2024-06-24 14:20:00,55.16,55.18,55.16,55.18,22494.0,54.7592,54.7791,54.7592,54.7791,22494.0
2024-06-24 14:25:00,55.18,55.18,55.17,55.18,8800.0,54.7791,54.7791,54.7692,54.7791,8800.0
2024-06-24 14:30:00,55.17,55.18,55.17,55.17,12784.0,54.7692,54.7791,54.7692,54.7692,12784.0
2024-06-24 14:35:00,55.18,55.19,55.17,55.18,23160.0,54.7791,54.789,54.7692,54.7791,23160.0
2024-06-24 14:40:00,55.18,55.19,55.17,55.19,18079.0,54.7791,54.789,54.7692,54.789,18079.0
2024-06-24 14:45:00,55.18,55.2,55.18,55.19,11893.0,54.7791,54.799,54.7791,54.789,11893.0
2024-06-24 14:50:00,55.2,55.2,55.19,55.19,5574.0,54.799,54.799,54.789,54.789,5574.0
2024-06-24 14:55:00,55.2,55.2,55.18,55.2,55983.0,54.799,54.799,54.7791,54.799,55983.0
2024-06-24 15:00:00,55.2,55.23,55.19,55.22,61070.0,54.799,54.8287,54.789,54.8188,61070.0
2024-06-24 15:05:00,55.22,55.22,55.21,55.22,29355.0,54.8188,54.8188,54.8089,54.8188,29355.0
2024-06-24 15:10:00,55.22,55.22,55.21,55.21,15781.0,54.8188,54.8188,54.8089,54.8089,15781.0
2024-06-24 15:15:00,55.21,55.21,55.19,55.19,14173.0,54.8089,54.8089,54.789,54.789,14173.0
2024-06-24 15:20:00,55.19,55.2,55.19,55.2,20705.0,54.789,54.799,54.789,54.799,20705.0
2024-06-24 15:25:00,55.2,55.21,55.19,55.2,51379.0,54.799,54.8089,54.789,54.799,51379.0
2024-06-24 15:30:00,55.19,55.19,55.17,55.18,16192.0,54.789,54.789,54.7692,54.7791,16192.0
2024-06-24 15:35:00,55.18,55.18,55.17,55.17,15026.0,54.7791,54.7791,54.7692,54.7692,15026.0
2024-06-24 15:40:00,55.18,55.18,55.17,55.18,7542.0,54.7791,54.7791,54.7692,54.7791,7542.0
2024-06-24 15:45:00,55.18,55.2,55.16,55.16,45163.0,54.7791,54.799,54.7592,54.7592,45163.0
2024-06-24 15:50:00,55.17,55.19,55.16,55.18,75517.0,54.7692,54.789,54.7592,54.7791,75517.0
2024-06-24 15:55:00,55.17,55.18,55.14,55.14,284739.0,54.7692,54.7791,54.7394,54.7394,284739.0
2024-06-25 09:30:00,55.11,55.22,55.11,55.21,315439.0,54.7096,54.8188,54.7096,54.8089,315439.0
2024-06-25 09:35:00,55.22,55.22,55.19,55.2,84997.0,54.8188,54.8188,54.789,54.799,84997.0
2024-06-25 09:40:00,55.2,55.2,55.18,55.18,34954.0,54.799,54.799,54.7791,54.7791,34954.0
2024-06-25 09:45:00,55.19,55.19,55.18,55.19,23741.0,54.789,54.789,54.7791,54.789,23741.0
2024-06-25 09:50:00,55.19,55.19,55.17,55.18,113706.0,54.789,54.789,54.7692,54.7791,113706.0
2024-06-25 09:55:00,55.18,55.18,55.13,55.14,43379.0,54.7791,54.7791,54.7295,54.7394,43379.0
2024-06-25 10:00:00,55.14,55.17,55.13,55.16,63659.0,54.7394,54.7692,54.7295,54.7592,63659.0
2024-06-25 10:05:00,55.16,55.16,55.15,55.16,22502.0,54.7592,54.7592,54.7493,54.7592,22502.0
2024-06-25 10:10:00,55.16,55.16,55.15,55.15,33590.0,54.7592,54.7592,54.7493,54.7493,33590.0
2024-06-25 10:15:00,55.15,55.16,55.14,55.15,28065.0,54.7493,54.7592,54.7394,54.7493,28065.0
2024-06-25 10:20:00,55.15,55.15,55.14,55.15,15419.0,54.7493,54.7493,54.7394,54.7493,15419.0
2024-06-25 10:25:00,55.15,55.15,55.14,55.15,8176.0,54.7493,54.7493,54.7394,54.7493,8176.0
2024-06-25 10:30:00,55.14,55.15,55.13,55.14,20756.0,54.7394,54.7493,54.7295,54.7394,20756.0
2024-06-25 10:35:00,55.13,55.14,55.13,55.14,6657.0,54.7295,54.7394,54.7295,54.7394,6657.0
2024-06-25 10:40:00,55.13,55.14,55.13,55.14,64669.0,54.7295,54.7394,54.7295,54.7394,64669.0
2024-06-25 10:45:00,55.14,55.14,55.13,55.14,30790.0,54.7394,54.7394,54.7295,54.7394,30790.0
2024-06-25 10:50:00,55.14,55.14,55.13,55.14,15804.0,54.7394,54.7394,54.7295,54.7394,15804.0
2024-06-25 10:55:00,55.14,55.14,55.13,55.14,13131.0,54.7394,54.7394,54.7295,54.7394,13131.0
2024-06-25 11:00:00,55.14,55.14,55.13,55.14,19564.0,54.7394,54.7394,54.7295,54.7394,19564.0
2024-06-25 11:05:00,55.14,55.14,55.13,55.14,14687.0,54.7394,54.7394,54.7295,54.7394,14687.0
2024-06-25 11:10:00,55.14,55.14,55.13,55.13,19808.0,54.7394,54.7394,54.7295,54.7295,19808.0
2024-06-25 11:15:00,55.13,55.14,55.12,55.13,33219.0,54.7295,54.7394,54.7195,54.7295,33219.0
2024-06-25 11:20:00,55.12,55.13,55.11,55.12,28947.0,54.7195,54.7295,54.7096,54.7195,28947.0
2024-06-25 11:25:00,55.12,55.12,55.11,55.12,17570.0,54.7195,54.7195,54.7096,54.7195,17570.0
2024-06-25 11:30:00,55.12,55.12,55.11,55.12,9333.0,54.7195,54.7195,54.7096,54.7195,9333.0
2024-06-25 11:35:00,55.12,55.12,55.11,55.12,24570.0,54.7195,54.7195,54.7096,54.7195,24570.0
2024-06-25 11:40:00,55.12,55.12,55.11,55.12,20272.0,54.7195,54.7195,54.7096,54.7195,20272.0
2024-06-25 11:45:00,55.12,55.13,55.11,55.13,42025.0,54.7195,54.7295,54.7096,54.7295,42025.0
2024-06-25 11:50:00,55.13,55.13,55.12,55.13,95937.0,54.7295,54.7295,54.7195,54.7295,95937.0
2024-06-25 11:55:00,55.13,55.13,55.12,55.13,16266.0,54.7295,54.7295,54.7195,54.7295,16266.0
2024-06-25 12:00:00,55.13,55.13,55.11,55.12,22501.0,54.7295,54.7295,54.7096,54.7195,22501.0
2024-06-25 12:05:00,55.11,55.12,55.11,55.12,7592.0,54.7096,54.7195,54.7096,54.7195,7592.0
2024-06-25 12:10:00,55.12,55.12,55.11,55.11,19219.0,54.7195,54.7195,54.7096,54.7096,19219.0
2024-06-25 12:15:00,55.11,55.12,55.1,55.11,81891.0,54.7096,54.7195,54.6997,54.7096,81891.0
2024-06-25 12:20:00,55.11,55.12,55.1,55.12,27127.0,54.7096,54.7195,54.6997,54.7195,27127.0
2024-06-25 12:25:00,55.12,55.14,55.11,55.14,62548.0,54.7195,54.7394,54.7096,54.7394,62548.0
2024-06-25 12:30:00,55.13,55.14,55.12,55.13,9857.0,54.7295,54.7394,54.7195,54.7295,9857.0
2024-06-25 12:35:00,55.13,55.13,55.12,55.12,22673.0,54.7295,54.7295,54.7195,54.7195,22673.0
2024-06-25 12:40:00,55.13,55.13,55.12,55.13,16686.0,54.7295,54.7295,54.7195,54.7295,16686.0
2024-06-25 12:45:00,55.12,55.13,55.11,55.12,23772.0,54.7195,54.7295,54.7096,54.7195,23772.0
2024-06-25 12:50:00,55.12,55.12,55.11,55.12,11744.0,54.7195,54.7195,54.7096,54.7195,11744.0
2024-06-25 12:55:00,55.12,55.12,55.11,55.12,14269.0,54.7195,54.7195,54.7096,54.7195,14269.0
2024-06-25 13:00:00,55.12,55.12,55.11,55.12,88898.0,54.7195,54.7195,54.7096,54.7195,88898.0
2024-06-25 13:05:00,55.12,55.12,55.11,55.12,12649.0,54.7195,54.7195,54.7096,54.7195,12649.0
2024-06-25 13:10:00,55.12,55.12,55.11,55.12,19494.0,54.7195,54.7195,54.7096,54.7195,19494.0
2024-06-25 13:15:00,55.12,55.13,55.11,55.13,22071.0,54.7195,54.7295,54.7096,54.7295,22071.0
2024-06-25 13:20:00,55.13,55.13,55.12,55.13,10996.0,54.7295,54.7295,54.7195,54.7295,10996.0
2024-06-25 13:25:00,55.13,55.14,55.12,55.14,52047.0,54.7295,54.7394,54.7195,54.7394,52047.0
2024-06-25 13:30:00,55.14,55.14,55.13,55.13,15037.0,54.7394,54.7394,54.7295,54.7295,15037.0
2024-06-25 13:35:00,55.13,55.16,55.13,55.16,44439.0,54.7295,54.7592,54.7295,54.7592,44439.0
2024-06-25 13:40:00,55.16,55.16,55.15,55.16,23743.0,54.7592,54.7592,54.7493,54.7592,23743.0
2024-06-25 13:45:00,55.16,55.17,55.15,55.16,15575.0,54.7592,54.7692,54.7493,54.7592,15575.0
2024-06-25 13:50:00,55.16,55.17,55.16,55.16,12797.0,54.7592,54.7692,54.7592,54.7592,12797.0
2024-06-25 13:55:00,55.16,55.17,55.16,55.16,7469.0,54.7592,54.7692,54.7592,54.7592,7469.0
2024-06-25 14:00:00,55.16,55.17,55.15,55.16,17579.0,54.7592,54.7692,54.7493,54.7592,17579.0
2024-06-25 14:05:00,55.16,55.16,55.15,55.16,9351.0,54.7592,54.7592,54.7493,54.7592,9351.0
2024-06-25 14:10:00,55.16,55.17,55.15,55.16,27737.0,54.7592,54.7692,54.7493,54.7592,27737.0
2024-06-25 14:15:00,55.16,55.17,55.16,55.17,7068.0,54.7592,54.7692,54.7592,54.7692,7068.0
2024-06-25 14:20:00,55.17,55.17,55.16,55.16,13328.0,54.7692,54.7692,54.7592,54.7592,13328.0
2024-06-25 14:25:00,55.17,55.18,55.16,55.18,11910.0,54.7692,54.7791,54.7592,54.7791,11910.0
2024-06-25 14:30:00,55.18,55.19,55.17,55.18,15981.0,54.7791,54.789,54.7692,54.7791,15981.0
2024-06-25 14:35:00,55.19,55.19,55.18,55.19,13911.0,54.789,54.789,54.7791,54.789,13911.0
2024-06-25 14:40:00,55.19,55.19,55.18,55.19,21346.0,54.789,54.789,54.7791,54.789,21346.0
2024-06-25 14:45:00,55.19,55.19,55.15,55.16,39386.0,54.789,54.789,54.7493,54.7592,39386.0
2024-06-25 14:50:00,55.16,55.16,55.15,55.16,29576.0,54.7592,54.7592,54.7493,54.7592,29576.0
2024-06-25 14:55:00,55.16,55.18,55.15,55.18,25340.0,54.7592,54.7791,54.7493,54.7791,25340.0
2024-06-25 15:00:00,55.18,55.18,55.17,55.18,10398.0,54.7791,54.7791,54.7692,54.7791,10398.0
2024-06-25 15:05:00,55.18,55.19,55.17,55.19,90414.0,54.7791,54.789,54.7692,54.789,90414.0
2024-06-25 15:10:00,55.19,55.19,55.18,55.19,12501.0,54.789,54.789,54.7791,54.789,12501.0
2024-06-25 15:15:00,55.19,55.2,55.18,55.2,23190.0,54.789,54.799,54.7791,54.799,23190.0
2024-06-25 15:20:00,55.2,55.21,55.19,55.21,19045.0,54.799,54.8089,54.789,54.8089,19045.0
2024-06-25 15:25:00,55.21,55.21,55.19,55.2,106596.0,54.8089,54.8089,54.789,54.799,106596.0
2024-06-25 15:30:00,55.2,55.2,55.17,55.18,35659.0,54.799,54.799,54.7692,54.7791,35659.0
2024-06-25 15:35:00,55.18,55.19,55.16,55.19,91759.0,54.7791,54.789,54.7592,54.789,91759.0
2024-06-25 15:40:00,55.19,55.19,55.18,55.19,18512.0,54.789,54.789,54.7791,54.789,18512.0
2024-06-25 15:45:00,55.19,55.19,55.18,55.18,46570.0,54.789,54.789,54.7791,54.7791,46570.0
2024-06-25 15:50:00,55.18,55.19,55.17,55.18,34310.0,54.7791,54.789,54.7692,54.7791,34310.0
2024-06-25 15:55:00,55.18,55.18,55.16,55.18,176982.0,54.7791,54.7791,54.7592,54.7791,176982.0
2024-06-26 09:30:00,55.34,55.34,55.19,55.21,362707.0,54.9379,54.9379,54.789,54.8089,362707.0
2024-06-26 09:35:00,55.21,55.22,55.17,55.17,112429.0,54.8089,54.8188,54.7692,54.7692,112429.0
2024-06-26 09:40:00,55.18,55.19,55.17,55.19,68760.0,54.7791,54.789,54.7692,54.789,68760.0
2024-06-26 09:45:00,55.19,55.2,55.18,55.2,151436.0,54.789,54.799,54.7791,54.799,151436.0
2024-06-26 09:50:00,55.2,55.2,55.18,55.19,29460.0,54.799,54.799,54.7791,54.789,29460.0
2024-06-26 09:55:00,55.19,55.2,55.17,55.18,69862.0,54.789,54.799,54.7692,54.7791,69862.0
2024-06-26 10:00:00,55.18,55.19,55.17,55.19,21617.0,54.7791,54.789,54.7692,54.789,21617.0
2024-06-26 10:05:00,55.19,55.19,55.18,55.19,21828.0,54.789,54.789,54.7791,54.789,21828.0
2024-06-26 10:10:00,55.19,55.19,55.18,55.19,11458.0,54.789,54.789,54.7791,54.789,11458.0
2024-06-26 10:15:00,55.19,55.2,55.18,55.2,90992.0,54.789,54.799,54.7791,54.799,90992.0
2024-06-26 10:20:00,55.2,55.2,55.19,55.2,7568.0,54.799,54.799,54.789,54.799,7568.0
2024-06-26 10:25:00,55.2,55.2,55.16,55.16,81806.0,54.799,54.799,54.7592,54.7592,81806.0
2024-06-26 10:30:00,55.16,55.17,55.15,55.16,29890.0,54.7592,54.7692,54.7493,54.7592,29890.0
2024-06-26 10:35:00,55.16,55.16,55.15,55.16,14494.0,54.7592,54.7592,54.7493,54.7592,14494.0
2024-06-26 10:40:00,55.15,55.16,55.14,55.15,22856.0,54.7493,54.7592,54.7394,54.7493,22856.0
2024-06-26 10:45:00,55.15,55.16,55.14,55.16,38823.0,54.7493,54.7592,54.7394,54.7592,38823.0
2024-06-26 10:50:00,55.16,55.17,55.15,55.17,90097.0,54.7592,54.7692,54.7493,54.7692,90097.0
2024-06-26 10:55:00,55.16,55.18,55.16,55.16,68332.0,54.7592,54.7791,54.7592,54.7592,68332.0
2024-06-26 11:00:00,55.16,55.17,55.14,55.16,85012.0,54.7592,54.7692,54.7394,54.7592,85012.0
2024-06-26 11:05:00,55.16,55.17,55.15,55.16,29957.0,54.7592,54.7692,54.7493,54.7592,29957.0
2024-06-26 11:10:00,55.16,55.16,55.13,55.14,66156.0,54.7592,54.7592,54.7295,54.7394,66156.0
2024-06-26 11:15:00,55.14,55.17,55.13,55.16,32068.0,54.7394,54.7692,54.7295,54.7592,32068.0
2024-06-26 11:20:00,55.16,55.17,55.16,55.16,23936.0,54.7592,54.7692,54.7592,54.7592,23936.0
2024-06-26 11:25:00,55.16,55.17,55.16,55.16,26084.0,54.7592,54.7692,54.7592,54.7592,26084.0
2024-06-26 11:30:00,55.16,55.17,55.16,55.16,5601.0,54.7592,54.7692,54.7592,54.7592,5601.0
2024-06-26 11:35:00,55.16,55.18,55.16,55.17,30546.0,54.7592,54.7791,54.7592,54.7692,30546.0
2024-06-26 11:40:00,55.18,55.19,55.17,55.19,28026.0,54.7791,54.789,54.7692,54.789,28026.0
2024-06-26 11:45:00,55.19,55.2,55.18,55.2,53792.0,54.789,54.799,54.7791,54.799,53792.0
2024-06-26 11:50:00,55.2,55.24,55.19,55.23,14989.0,54.799,54.8387,54.789,54.8287,14989.0
2024-06-26 11:55:00,55.23,55.24,55.2,55.22,32329.0,54.8287,54.8387,54.799,54.8188,32329.0
2024-06-26 12:00:00,55.23,55.24,55.22,55.23,9464.0,54.8287,54.8387,54.8188,54.8287,9464.0
2024-06-26 12:05:00,55.23,55.24,55.22,55.22,8730.0,54.8287,54.8387,54.8188,54.8188,8730.0
2024-06-26 12:10:00,55.22,55.23,55.21,55.22,8277.0,54.8188,54.8287,54.8089,54.8188,8277.0
2024-06-26 12:15:00,55.21,55.23,55.21,55.23,34466.0,54.8089,54.8287,54.8089,54.8287,34466.0
2024-06-26 12:20:00,55.23,55.23,55.22,55.23,18455.0,54.8287,54.8287,54.8188,54.8287,18455.0
2024-06-26 12:25:00,55.22,55.23,55.22,55.22,2699.0,54.8188,54.8287,54.8188,54.8188,2699.0
2024-06-26 12:30:00,55.23,55.23,55.22,55.23,7074.0,54.8287,54.8287,54.8188,54.8287,7074.0
2024-06-26 12:35:00,55.23,55.23,55.22,55.23,11078.0,54.8287,54.8287,54.8188,54.8287,11078.0
2024-06-26 12:40:00,55.22,55.23,55.22,55.22,6624.0,54.8188,54.8287,54.8188,54.8188,6624.0
2024-06-26 12:45:00,55.22,55.23,55.2,55.21,14874.0,54.8188,54.8287,54.799,54.8089,14874.0
2024-06-26 12:50:00,55.21,55.21,55.19,55.2,10258.0,54.8089,54.8089,54.789,54.799,10258.0
2024-06-26 12:55:00,55.2,55.23,55.2,55.23,31952.0,54.799,54.8287,54.799,54.8287,31952.0
2024-06-26 13:00:00,55.23,55.23,55.21,55.22,4914.0,54.8287,54.8287,54.8089,54.8188,4914.0
2024-06-26 13:05:00,55.23,55.23,55.21,55.21,7281.0,54.8287,54.8287,54.8089,54.8089,7281.0
2024-06-26 13:10:00,55.22,55.24,55.21,55.23,10806.0,54.8188,54.8387,54.8089,54.8287,10806.0
2024-06-26 13:15:00,55.23,55.24,55.22,55.23,16127.0,54.8287,54.8387,54.8188,54.8287,16127.0
2024-06-26 13:20:00,55.23,55.23,55.21,55.22,22204.0,54.8287,54.8287,54.8089,54.8188,22204.0
2024-06-26 13:25:00,55.21,55.22,55.2,55.22,13808.0,54.8089,54.8188,54.799,54.8188,13808.0
2024-06-26 13:30:00,55.22,55.22,55.21,55.22,4752.0,54.8188,54.8188,54.8089,54.8188,4752.0
2024-06-26 13:35:00,55.21,55.22,55.2,55.21,33862.0,54.8089,54.8188,54.799,54.8089,33862.0
2024-06-26 13:40:00,55.22,55.22,55.21,55.22,9853.0,54.8188,54.8188,54.8089,54.8188,9853.0
2024-06-26 13:45:00,55.22,55.22,55.2,55.21,29464.0,54.8188,54.8188,54.799,54.8089,29464.0
2024-06-26 13:50:00,55.22,55.22,55.2,55.21,7726.0,54.8188,54.8188,54.799,54.8089,7726.0
2024-06-26 13:55:00,55.21,55.23,55.2,55.22,24303.0,54.8089,54.8287,54.799,54.8188,24303.0
2024-06-26 14:00:00,55.22,55.23,55.2,55.2,10121.0,54.8188,54.8287,54.799,54.799,10121.0
2024-06-26 14:05:00,55.21,55.22,55.2,55.22,30235.0,54.8089,54.8188,54.799,54.8188,30235.0
2024-06-26 14:10:00,55.22,55.23,55.22,55.23,8582.0,54.8188,54.8287,54.8188,54.8287,8582.0
2024-06-26 14:15:00,55.23,55.23,55.22,55.23,23797.0,54.8287,54.8287,54.8188,54.8287,23797.0
2024-06-26 14:20:00,55.22,55.22,55.2,55.21,21472.0,54.8188,54.8188,54.799,54.8089,21472.0
2024-06-26 14:25:00,55.21,55.21,55.2,55.21,9094.0,54.8089,54.8089,54.799,54.8089,9094.0
2024-06-26 14:30:00,55.21,55.21,55.2,55.21,12467.0,54.8089,54.8089,54.799,54.8089,12467.0
2024-06-26 14:35:00,55.21,55.21,55.2,55.2,7100.0,54.8089,54.8089,54.799,54.799,7100.0
2024-06-26 14:40:00,55.2,55.21,55.19,55.21,16243.0,54.799,54.8089,54.789,54.8089,16243.0
2024-06-26 14:45:00,55.21,55.22,55.2,55.22,5209.0,54.8089,54.8188,54.799,54.8188,5209.0
2024-06-26 14:50:00,55.22,55.22,55.2,55.21,11306.0,54.8188,54.8188,54.799,54.8089,11306.0
2024-06-26 14:55:00,55.21,55.21,55.2,55.21,31585.0,54.8089,54.8089,54.799,54.8089,31585.0
2024-06-26 15:00:00,55.21,55.21,55.19,55.2,37569.0,54.8089,54.8089,54.789,54.799,37569.0
2024-06-26 15:05:00,55.19,55.22,55.19,55.21,12242.0,54.789,54.8188,54.789,54.8089,12242.0
2024-06-26 15:10:00,55.21,55.21,55.2,55.2,13209.0,54.8089,54.8089,54.799,54.799,13209.0
2024-06-26 15:15:00,55.2,55.21,55.2,55.2,10773.0,54.799,54.8089,54.799,54.799,10773.0
2024-06-26 15:20:00,55.21,55.21,55.19,55.2,21331.0,54.8089,54.8089,54.789,54.799,21331.0
2024-06-26 15:25:00,55.2,55.2,55.19,55.2,8638.0,54.799,54.799,54.789,54.799,8638.0
2024-06-26 15:30:00,55.2,55.2,55.18,55.19,50596.0,54.799,54.799,54.7791,54.789,50596.0
2024-06-26 15:35:00,55.19,55.2,55.18,55.19,12131.0,54.789,54.799,54.7791,54.789,12131.0
2024-06-26 15:40:00,55.2,55.2,55.19,55.19,19064.0,54.799,54.799,54.789,54.789,19064.0
2024-06-26 15:45:00,55.19,55.2,55.18,55.19,91851.0,54.789,54.799,54.7791,54.789,91851.0
2024-06-26 15:50:00,55.19,55.21,55.18,55.21,64263.0,54.789,54.8089,54.7791,54.8089,64263.0
2024-06-26 15:55:00,55.21,55.23,55.19,55.19,201463.0,54.8089,54.8287,54.789,54.789,201463.0
2024-06-27 09:30:00,55.73,55.83,55.73,55.76,215644.0,55.3251,55.4244,55.3251,55.3549,215644.0
2024-06-27 09:35:00,55.76,55.77,55.74,55.76,96916.0,55.3549,55.3648,55.335,55.3549,96916.0
2024-06-27 09:40:00,55.76,55.8,55.75,55.79,88208.0,55.3549,55.3946,55.345,55.3847,88208.0
2024-06-27 09:45:00,55.78,55.79,55.76,55.78,52442.0,55.3747,55.3847,55.3549,55.3747,52442.0
2024-06-27 09:50:00,55.77,55.78,55.74,55.78,83206.0,55.3648,55.3747,55.335,55.3747,83206.0
2024-06-27 09:55:00,55.78,55.82,55.77,55.82,33272.0,55.3747,55.4144,55.3648,55.4144,33272.0
2024-06-27 10:00:00,55.82,55.85,55.81,55.81,45054.0,55.4144,55.4442,55.4045,55.4045,45054.0
2024-06-27 10:05:00,55.82,55.83,55.8,55.82,26231.0,55.4144,55.4244,55.3946,55.4144,26231.0
2024-06-27 10:10:00,55.82,55.84,55.81,55.83,46380.0,55.4144,55.4343,55.4045,55.4244,46380.0
2024-06-27 10:15:00,55.84,55.84,55.8,55.81,26839.0,55.4343,55.4343,55.3946,55.4045,26839.0
2024-06-27 10:20:00,55.82,55.82,55.8,55.8,40716.0,55.4144,55.4144,55.3946,55.3946,40716.0
2024-06-27 10:25:00,55.8,55.82,55.79,55.81,33378.0,55.3946,55.4144,55.3847,55.4045,33378.0
2024-06-27 10:30:00,55.81,55.82,55.8,55.82,14407.0,55.4045,55.4144,55.3946,55.4144,14407.0
2024-06-27 10:35:00,55.82,55.82,55.8,55.8,22133.0,55.4144,55.4144,55.3946,55.3946,22133.0
2024-06-27 10:40:00,55.81,55.83,55.77,55.77,121255.0,55.4045,55.4244,55.3648,55.3648,121255.0
2024-06-27 10:45:00,55.78,55.8,55.77,55.8,37840.0,55.3747,55.3946,55.3648,55.3946,37840.0
2024-06-27 10:50:00,55.8,55.8,55.76,55.78,33174.0,55.3946,55.3946,55.3549,55.3747,33174.0
2024-06-27 10:55:00,55.77,55.78,55.77,55.77,34130.0,55.3648,55.3747,55.3648,55.3648,34130.0
2024-06-27 11:00:00,55.77,55.78,55.76,55.76,19330.0,55.3648,55.3747,55.3549,55.3549,19330.0
2024-06-27 11:05:00,55.77,55.77,55.75,55.76,23168.0,55.3648,55.3648,55.345,55.3549,23168.0
2024-06-27 11:10:00,55.76,55.78,55.75,55.78,24266.0,55.3549,55.3747,55.345,55.3747,24266.0
2024-06-27 11:15:00,55.78,55.78,55.76,55.77,11503.0,55.3747,55.3747,55.3549,55.3648,11503.0
2024-06-27 11:20:00,55.77,55.77,55.75,55.77,37399.0,55.3648,55.3648,55.345,55.3648,37399.0
2024-06-27 11:25:00,55.76,55.78,55.74,55.74,21870.0,55.3549,55.3747,55.335,55.335,21870.0
2024-06-27 11:30:00,55.75,55.75,55.74,55.75,15810.0,55.345,55.345,55.335,55.345,15810.0
2024-06-27 11:35:00,55.74,55.75,55.73,55.75,150754.0,55.335,55.345,55.3251,55.345,150754.0
2024-06-27 11:40:00,55.75,55.75,55.73,55.73,43511.0,55.345,55.345,55.3251,55.3251,43511.0
2024-06-27 11:45:00,55.74,55.75,55.73,55.75,11153.0,55.335,55.345,55.3251,55.345,11153.0
2024-06-27 11:50:00,55.75,55.75,55.73,55.73,21070.0,55.345,55.345,55.3251,55.3251,21070.0
2024-06-27 11:55:00,55.73,55.75,55.73,55.74,22117.0,55.3251,55.345,55.3251,55.335,22117.0
2024-06-27 12:00:00,55.74,55.75,55.72,55.73,18225.0,55.335,55.345,55.3152,55.3251,18225.0
2024-06-27 12:05:00,55.73,55.74,55.73,55.74,10482.0,55.3251,55.335,55.3251,55.335,10482.0
2024-06-27 12:10:00,55.73,55.74,55.73,55.73,25539.0,55.3251,55.335,55.3251,55.3251,25539.0
2024-06-27 12:15:00,55.74,55.76,55.73,55.76,16541.0,55.335,55.3549,55.3251,55.3549,16541.0
2024-06-27 12:20:00,55.75,55.76,55.74,55.76,14780.0,55.345,55.3549,55.335,55.3549,14780.0
2024-06-27 12:25:00,55.75,55.76,55.74,55.75,22296.0,55.345,55.3549,55.335,55.345,22296.0
2024-06-27 12:30:00,55.75,55.75,55.74,55.75,12909.0,55.345,55.345,55.335,55.345,12909.0
2024-06-27 12:35:00,55.75,55.75,55.74,55.75,7102.0,55.345,55.345,55.335,55.345,7102.0
2024-06-27 12:40:00,55.75,55.75,55.73,55.75,15367.0,55.345,55.345,55.3251,55.345,15367.0
2024-06-27 12:45:00,55.76,55.78,55.75,55.77,42048.0,55.3549,55.3747,55.345,55.3648,42048.0
2024-06-27 12:50:00,55.78,55.78,55.76,55.77,47009.0,55.3747,55.3747,55.3549,55.3648,47009.0
2024-06-27 12:55:00,55.77,55.78,55.75,55.76,27194.0,55.3648,55.3747,55.345,55.3549,27194.0
2024-06-27 13:00:00,55.76,55.78,55.75,55.77,23365.0,55.3549,55.3747,55.345,55.3648,23365.0
2024-06-27 13:05:00,55.77,55.77,55.75,55.75,23415.0,55.3648,55.3648,55.345,55.345,23415.0
2024-06-27 13:10:00,55.76,55.76,55.74,55.75,14362.0,55.3549,55.3549,55.335,55.345,14362.0
2024-06-27 13:15:00,55.75,55.75,55.73,55.73,10148.0,55.345,55.345,55.3251,55.3251,10148.0
2024-06-27 13:20:00,55.73,55.77,55.73,55.77,19722.0,55.3251,55.3648,55.3251,55.3648,19722.0
2024-06-27 13:25:00,55.77,55.81,55.77,55.8,43298.0,55.3648,55.4045,55.3648,55.3946,43298.0
2024-06-27 13:30:00,55.81,55.81,55.79,55.79,9077.0,55.4045,55.4045,55.3847,55.3847,9077.0
2024-06-27 13:35:00,55.8,55.82,55.79,55.81,24561.0,55.3946,55.4144,55.3847,55.4045,24561.0
2024-06-27 13:40:00,55.8,55.82,55.8,55.81,13237.0,55.3946,55.4144,55.3946,55.4045,13237.0
2024-06-27 13:45:00,55.8,55.81,55.79,55.79,12792.0,55.3946,55.4045,55.3847,55.3847,12792.0
2024-06-27 13:50:00,55.79,55.8,55.78,55.8,32365.0,55.3847,55.3946,55.3747,55.3946,32365.0
2024-06-27 13:55:00,55.79,55.8,55.79,55.79,4723.0,55.3847,55.3946,55.3847,55.3847,4723.0
2024-06-27 14:00:00,55.79,55.79,55.75,55.77,42831.0,55.3847,55.3847,55.345,55.3648,42831.0
2024-06-27 14:05:00,55.77,55.78,55.76,55.78,11375.0,55.3648,55.3747,55.3549,55.3747,11375.0
2024-06-27 14:10:00,55.77,55.77,55.75,55.76,10889.0,55.3648,55.3648,55.345,55.3549,10889.0
2024-06-27 14:15:00,55.76,55.77,55.75,55.76,12032.0,55.3549,55.3648,55.345,55.3549,12032.0
2024-06-27 14:20:00,55.76,55.79,55.75,55.77,12849.0,55.3549,55.3847,55.345,55.3648,12849.0
2024-06-27 14:25:00,55.78,55.78,55.76,55.77,22087.0,55.3747,55.3747,55.3549,55.3648,22087.0
2024-06-27 14:30:00,55.77,55.78,55.76,55.78,22416.0,55.3648,55.3747,55.3549,55.3747,22416.0
2024-06-27 14:35:00,55.77,55.79,55.76,55.77,35692.0,55.3648,55.3847,55.3549,55.3648,35692.0
2024-06-27 14:40:00,55.77,55.77,55.75,55.75,11213.0,55.3648,55.3648,55.345,55.345,11213.0
2024-06-27 14:45:00,55.76,55.79,55.76,55.77,64778.0,55.3549,55.3847,55.3549,55.3648,64778.0
2024-06-27 14:50:00,55.78,55.79,55.77,55.78,24562.0,55.3747,55.3847,55.3648,55.3747,24562.0
2024-06-27 14:55:00,55.79,55.79,55.78,55.79,25546.0,55.3847,55.3847,55.3747,55.3847,25546.0
2024-06-27 15:00:00,55.79,55.79,55.78,55.79,30229.0,55.3847,55.3847,55.3747,55.3847,30229.0
2024-06-27 15:05:00,55.79,55.79,55.77,55.78,21397.0,55.3847,55.3847,55.3648,55.3747,21397.0
2024-06-27 15:10:00,55.78,55.8,55.77,55.79,33564.0,55.3747,55.3946,55.3648,55.3847,33564.0
2024-06-27 15:15:00,55.79,55.79,55.77,55.78,35545.0,55.3847,55.3847,55.3648,55.3747,35545.0
2024-06-27 15:20:00,55.77,55.8,55.77,55.8,134024.0,55.3648,55.3946,55.3648,55.3946,134024.0
2024-06-27 15:25:00,55.8,55.8,55.79,55.8,15478.0,55.3946,55.3946,55.3847,55.3946,15478.0
2024-06-27 15:30:00,55.8,55.8,55.79,55.8,15381.0,55.3946,55.3946,55.3847,55.3946,15381.0
2024-06-27 15:35:00,55.8,55.8,55.78,55.8,61248.0,55.3946,55.3946,55.3747,55.3946,61248.0
2024-06-27 15:40:00,55.8,55.81,55.8,55.8,12442.0,55.3946,55.4045,55.3946,55.3946,12442.0
2024-06-27 15:45:00,55.8,55.82,55.8,55.82,48936.0,55.3946,55.4144,55.3946,55.4144,48936.0
2024-06-27 15:50:00,55.82,55.83,55.8,55.8,113704.0,55.4144,55.4244,55.3946,55.3946,113704.0
2024-06-27 15:55:00,55.8,55.84,55.79,55.82,335203.0,55.3946,55.4343,55.3847,55.4144,335203.0
2024-06-28 09:30:00,55.86,55.89,55.83,55.86,294474.0,55.4542,55.4839,55.4244,55.4542,294474.0
2024-06-28 09:35:00,55.85,55.88,55.85,55.87,50364.0,55.4442,55.474,55.4442,55.4641,50364.0
2024-06-28 09:40:00,55.87,55.88,55.84,55.86,123304.0,55.4641,55.474,55.4343,55.4542,123304.0
2024-06-28 09:45:00,55.87,55.88,55.84,55.85,37718.0,55.4641,55.474,55.4343,55.4442,37718.0
2024-06-28 09:50:00,55.85,55.86,55.84,55.86,47908.0,55.4442,55.4542,55.4343,55.4542,47908.0
2024-06-28 09:55:00,55.86,55.86,55.84,55.85,35695.0,55.4542,55.4542,55.4343,55.4442,35695.0
2024-06-28 10:00:00,55.86,55.88,55.84,55.86,52467.0,55.4542,55.474,55.4343,55.4542,52467.0
2024-06-28 10:05:00,55.86,55.89,55.86,55.87,28962.0,55.4542,55.4839,55.4542,55.4641,28962.0
2024-06-28 10:10:00,55.87,55.89,55.87,55.89,44513.0,55.4641,55.4839,55.4641,55.4839,44513.0
2024-06-28 10:15:00,55.89,55.89,55.85,55.86,48925.0,55.4839,55.4839,55.4442,55.4542,48925.0
2024-06-28 10:20:00,55.85,55.88,55.85,55.88,18863.0,55.4442,55.474,55.4442,55.474,18863.0
2024-06-28 10:25:00,55.88,55.92,55.87,55.89,71023.0,55.474,55.5137,55.4641,55.4839,71023.0
2024-06-28 10:30:00,55.89,55.92,55.89,55.91,17663.0,55.4839,55.5137,55.4839,55.5038,17663.0
2024-06-28 10:35:00,55.9,55.91,55.88,55.89,20843.0,55.4939,55.5038,55.474,55.4839,20843.0
2024-06-28 10:40:00,55.88,55.9,55.85,55.89,57724.0,55.474,55.4939,55.4442,55.4839,57724.0
2024-06-28 10:45:00,55.9,55.92,55.89,55.91,43447.0,55.4939,55.5137,55.4839,55.5038,43447.0
2024-06-28 10:50:00,55.91,55.91,55.89,55.9,14607.0,55.5038,55.5038,55.4839,55.4939,14607.0
2024-06-28 10:55:00,55.9,55.91,55.88,55.89,18490.0,55.4939,55.5038,55.474,55.4839,18490.0
2024-06-28 11:00:00,55.89,55.89,55.84,55.86,32334.0,55.4839,55.4839,55.4343,55.4542,32334.0
2024-06-28 11:05:00,55.85,55.86,55.83,55.84,22723.0,55.4442,55.4542,55.4244,55.4343,22723.0
2024-06-28 11:10:00,55.84,55.86,55.83,55.86,60507.0,55.4343,55.4542,55.4244,55.4542,60507.0
2024-06-28 11:15:00,55.86,55.86,55.85,55.86,22200.0,55.4542,55.4542,55.4442,55.4542,22200.0
2024-06-28 11:20:00,55.86,55.88,55.86,55.88,37546.0,55.4542,55.474,55.4542,55.474,37546.0
2024-06-28 11:25:00,55.88,55.88,55.85,55.87,38690.0,55.474,55.474,55.4442,55.4641,38690.0
2024-06-28 11:30:00,55.87,55.88,55.86,55.87,28099.0,55.4641,55.474,55.4542,55.4641,28099.0
2024-06-28 11:35:00,55.87,55.9,55.87,55.9,21712.0,55.4641,55.4939,55.4641,55.4939,21712.0
2024-06-28 11:40:00,55.91,55.92,55.88,55.89,26281.0,55.5038,55.5137,55.474,55.4839,26281.0
2024-06-28 11:45:00,55.89,55.91,55.89,55.9,18488.0,55.4839,55.5038,55.4839,55.4939,18488.0
2024-06-28 11:50:00,55.89,55.9,55.88,55.89,15503.0,55.4839,55.4939,55.474,55.4839,15503.0
2024-06-28 11:55:00,55.89,55.89,55.87,55.89,32176.0,55.4839,55.4839,55.4641,55.4839,32176.0
2024-06-28 12:00:00,55.89,55.89,55.88,55.89,10048.0,55.4839,55.4839,55.474,55.4839,10048.0
2024-06-28 12:05:00,55.88,55.88,55.85,55.86,36995.0,55.474,55.474,55.4442,55.4542,36995.0
2024-06-28 12:10:00,55.86,55.87,55.84,55.85,117918.0,55.4542,55.4641,55.4343,55.4442,117918.0
2024-06-28 12:15:00,55.85,55.85,55.84,55.85,35523.0,55.4442,55.4442,55.4343,55.4442,35523.0
2024-06-28 12:20:00,55.84,55.86,55.84,55.86,27800.0,55.4343,55.4542,55.4343,55.4542,27800.0
2024-06-28 12:25:00,55.86,55.86,55.84,55.85,18541.0,55.4542,55.4542,55.4343,55.4442,18541.0
2024-06-28 12:30:00,55.85,55.85,55.83,55.85,34931.0,55.4442,55.4442,55.4244,55.4442,34931.0
2024-06-28 12:35:00,55.85,55.85,55.82,55.82,43371.0,55.4442,55.4442,55.4144,55.4144,43371.0
2024-06-28 12:40:00,55.82,55.84,55.81,55.83,27662.0,55.4144,55.4343,55.4045,55.4244,27662.0
2024-06-28 12:45:00,55.83,55.84,55.81,55.83,34236.0,55.4244,55.4343,55.4045,55.4244,34236.0
2024-06-28 12:50:00,55.83,55.83,55.82,55.83,5811.0,55.4244,55.4244,55.4144,55.4244,5811.0
2024-06-28 12:55:00,55.83,55.84,55.82,55.84,7222.0,55.4244,55.4343,55.4144,55.4343,7222.0
2024-06-28 13:00:00,55.84,55.84,55.82,55.83,10097.0,55.4343,55.4343,55.4144,55.4244,10097.0
2024-06-28 13:05:00,55.83,55.86,55.82,55.86,32557.0,55.4244,55.4542,55.4144,55.4542,32557.0
2024-06-28 13:10:00,55.86,55.86,55.84,55.85,12225.0,55.4542,55.4542,55.4343,55.4442,12225.0
2024-06-28 13:15:00,55.85,55.85,55.82,55.83,24132.0,55.4442,55.4442,55.4144,55.4244,24132.0
2024-06-28 13:20:00,55.82,55.84,55.82,55.83,17717.0,55.4144,55.4343,55.4144,55.4244,17717.0
2024-06-28 13:25:00,55.82,55.82,55.8,55.8,7674.0,55.4144,55.4144,55.3946,55.3946,7674.0
2024-06-28 13:30:00,55.8,55.82,55.8,55.8,24972.0,55.3946,55.4144,55.3946,55.3946,24972.0
2024-06-28 13:35:00,55.8,55.82,55.8,55.82,22105.0,55.3946,55.4144,55.3946,55.4144,22105.0
2024-06-28 13:40:00,55.82,55.82,55.8,55.8,31888.0,55.4144,55.4144,55.3946,55.3946,31888.0
2024-06-28 13:45:00,55.8,55.81,55.78,55.8,22600.0,55.3946,55.4045,55.3747,55.3946,22600.0
2024-06-28 13:50:00,55.8,55.8,55.79,55.8,5300.0,55.3946,55.3946,55.3847,55.3946,5300.0
2024-06-28 13:55:00,55.8,55.8,55.78,55.79,24651.0,55.3946,55.3946,55.3747,55.3847,24651.0
2024-06-28 14:00:00,55.79,55.8,55.77,55.78,25620.0,55.3847,55.3946,55.3648,55.3747,25620.0
2024-06-28 14:05:00,55.77,55.77,55.76,55.76,23070.0,55.3648,55.3648,55.3549,55.3549,23070.0
2024-06-28 14:10:00,55.76,55.77,55.75,55.76,26526.0,55.3549,55.3648,55.345,55.3549,26526.0
2024-06-28 14:15:00,55.76,55.77,55.75,55.76,18295.0,55.3549,55.3648,55.345,55.3549,18295.0
2024-06-28 14:20:00,55.76,55.76,55.72,55.76,18976.0,55.3549,55.3549,55.3152,55.3549,18976.0
2024-06-28 14:25:00,55.76,55.77,55.75,55.77,57038.0,55.3549,55.3648,55.345,55.3648,57038.0
2024-06-28 14:30:00,55.77,55.77,55.75,55.75,12752.0,55.3648,55.3648,55.345,55.345,12752.0
2024-06-28 14:35:00,55.75,55.77,55.75,55.75,29309.0,55.345,55.3648,55.345,55.345,29309.0
2024-06-28 14:40:00,55.75,55.76,55.74,55.75,21532.0,55.345,55.3549,55.335,55.345,21532.0
2024-06-28 14:45:00,55.76,55.76,55.74,55.75,13490.0,55.3549,55.3549,55.335,55.345,13490.0
2024-06-28 14:50:00,55.75,55.76,55.74,55.74,20299.0,55.345,55.3549,55.335,55.335,20299.0
2024-06-28 14:55:00,55.74,55.75,55.73,55.73,19151.0,55.335,55.345,55.3251,55.3251,19151.0
2024-06-28 15:00:00,55.73,55.74,55.72,55.73,34611.0,55.3251,55.335,55.3152,55.3251,34611.0
2024-06-28 15:05:00,55.73,55.74,55.73,55.74,2153.0,55.3251,55.335,55.3251,55.335,2153.0
2024-06-28 15:10:00,55.74,55.75,55.73,55.74,21568.0,55.335,55.345,55.3251,55.335,21568.0
2024-06-28 15:15:00,55.73,55.74,55.73,55.73,16181.0,55.3251,55.335,55.3251,55.3251,16181.0
2024-06-28 15:20:00,55.73,55.74,55.73,55.74,34424.0,55.3251,55.335,55.3251,55.335,34424.0
2024-06-28 15:25:00,55.73,55.74,55.72,55.73,35009.0,55.3251,55.335,55.3152,55.3251,35009.0
2024-06-28 15:30:00,55.73,55.74,55.68,55.71,94519.0,55.3251,55.335,55.2755,55.3052,94519.0
2024-06-28 15:35:00,55.71,55.72,55.69,55.72,37190.0,55.3052,55.3152,55.2854,55.3152,37190.0
2024-06-28 15:40:00,55.71,55.75,55.71,55.75,59685.0,55.3052,55.345,55.3052,55.345,59685.0
2024-06-28 15:45:00,55.75,55.75,55.74,55.75,41958.0,55.345,55.345,55.335,55.345,41958.0
2024-06-28 15:50:00,55.75,55.77,55.74,55.74,77915.0,55.345,55.3648,55.335,55.335,77915.0
2024-06-28 15:55:00,55.74,55.77,55.74,55.77,169297.0,55.335,55.3648,55.335,55.3648,169297.0
2024-07-01 09:30:00,56.12,56.16,56.04,56.15,104035.0,55.7123,55.752,55.6328,55.742,104035.0
2024-07-01 09:35:00,56.16,56.19,56.15,56.19,45644.0,55.752,55.7818,55.742,55.7818,45644.0
2024-07-01 09:40:00,56.18,56.2,56.18,56.2,38350.0,55.7718,55.7917,55.7718,55.7917,38350.0
2024-07-01 09:45:00,56.2,56.2,56.16,56.16,42610.0,55.7917,55.7917,55.752,55.752,42610.0
2024-07-01 09:50:00,56.16,56.19,56.16,56.18,55036.0,55.752,55.7818,55.752,55.7718,55036.0
2024-07-01 09:55:00,56.18,56.18,56.16,56.18,33044.0,55.7718,55.7718,55.752,55.7718,33044.0
2024-07-01 10:00:00,56.18,56.22,56.18,56.21,59394.0,55.7718,55.8115,55.7718,55.8016,59394.0
2024-07-01 10:05:00,56.2,56.22,56.19,56.21,49579.0,55.7917,55.8115,55.7818,55.8016,49579.0
2024-07-01 10:10:00,56.2,56.21,56.13,56.14,41750.0,55.7917,55.8016,55.7222,55.7321,41750.0
2024-07-01 10:15:00,56.14,56.15,56.12,56.14,12371.0,55.7321,55.742,55.7123,55.7321,12371.0
2024-07-01 10:20:00,56.14,56.14,56.11,56.13,33160.0,55.7321,55.7321,55.7023,55.7222,33160.0
2024-07-01 10:25:00,56.13,56.14,56.11,56.12,28875.0,55.7222,55.7321,55.7023,55.7123,28875.0
2024-07-01 10:30:00,56.11,56.12,56.08,56.08,22755.0,55.7023,55.7123,55.6726,55.6726,22755.0
2024-07-01 10:35:00,56.08,56.1,56.06,56.06,25051.0,55.6726,55.6924,55.6527,55.6527,25051.0
2024-07-01 10:40:00,56.06,56.08,56.05,56.07,22038.0,55.6527,55.6726,55.6428,55.6626,22038.0
2024-07-01 10:45:00,56.07,56.08,56.06,56.08,15520.0,55.6626,55.6726,55.6527,55.6726,15520.0
2024-07-01 10:50:00,56.07,56.08,56.06,56.07,26184.0,55.6626,55.6726,55.6527,55.6626,26184.0
2024-07-01 10:55:00,56.07,56.08,56.06,56.07,25027.0,55.6626,55.6726,55.6527,55.6626,25027.0
2024-07-01 11:00:00,56.07,56.08,56.06,56.07,21301.0,55.6626,55.6726,55.6527,55.6626,21301.0
2024-07-01 11:05:00,56.07,56.09,56.06,56.07,37003.0,55.6626,55.6825,55.6527,55.6626,37003.0
2024-07-01 11:10:00,56.08,56.11,56.07,56.1,43309.0,55.6726,55.7023,55.6626,55.6924,43309.0
2024-07-01 11:15:00,56.09,56.1,56.08,56.1,11366.0,55.6825,55.6924,55.6726,55.6924,11366.0
2024-07-01 11:20:00,56.1,56.1,56.09,56.09,15981.0,55.6924,55.6924,55.6825,55.6825,15981.0
2024-07-01 11:25:00,56.1,56.14,56.09,56.11,73081.0,55.6924,55.7321,55.6825,55.7023,73081.0
2024-07-01 11:30:00,56.11,56.12,56.1,56.12,20829.0,55.7023,55.7123,55.6924,55.7123,20829.0
2024-07-01 11:35:00,56.12,56.13,56.09,56.09,183542.0,55.7123,55.7222,55.6825,55.6825,183542.0
2024-07-01 11:40:00,56.1,56.11,56.09,56.1,31423.0,55.6924,55.7023,55.6825,55.6924,31423.0
2024-07-01 11:45:00,56.1,56.11,56.09,56.11,15130.0,55.6924,55.7023,55.6825,55.7023,15130.0
2024-07-01 11:50:00,56.11,56.11,56.1,56.11,32541.0,55.7023,55.7023,55.6924,55.7023,32541.0
2024-07-01 11:55:00,56.11,56.12,56.1,56.12,17778.0,55.7023,55.7123,55.6924,55.7123,17778.0
2024-07-01 12:00:00,56.12,56.12,56.1,56.11,23182.0,55.7123,55.7123,55.6924,55.7023,23182.0
2024-07-01 12:05:00,56.11,56.14,56.1,56.14,54814.0,55.7023,55.7321,55.6924,55.7321,54814.0
2024-07-01 12:10:00,56.14,56.14,56.12,56.13,32568.0,55.7321,55.7321,55.7123,55.7222,32568.0
2024-07-01 12:15:00,56.13,56.14,56.12,56.14,11041.0,55.7222,55.7321,55.7123,55.7321,11041.0
2024-07-01 12:20:00,56.14,56.14,56.13,56.14,7981.0,55.7321,55.7321,55.7222,55.7321,7981.0
2024-07-01 12:25:00,56.14,56.17,56.13,56.17,42793.0,55.7321,55.7619,55.7222,55.7619,42793.0
2024-07-01 12:30:00,56.16,56.17,56.14,56.15,55308.0,55.752,55.7619,55.7321,55.742,55308.0
2024-07-01 12:35:00,56.14,56.16,56.14,56.16,12115.0,55.7321,55.752,55.7321,55.752,12115.0
2024-07-01 12:40:00,56.16,56.17,56.15,56.16,22442.0,55.752,55.7619,55.742,55.752,22442.0
2024-07-01 12:45:00,56.15,56.16,56.15,56.16,177959.0,55.742,55.752,55.742,55.752,177959.0
2024-07-01 12:50:00,56.15,56.15,56.14,56.15,21238.0,55.742,55.742,55.7321,55.742,21238.0
2024-07-01 12:55:00,56.15,56.15,56.12,56.14,25841.0,55.742,55.742,55.7123,55.7321,25841.0
2024-07-01 13:00:00,56.14,56.14,56.13,56.13,14142.0,55.7321,55.7321,55.7222,55.7222,14142.0
2024-07-01 13:05:00,56.14,56.15,56.13,56.15,12307.0,55.7321,55.742,55.7222,55.742,12307.0
2024-07-01 13:10:00,56.15,56.17,56.14,56.17,20287.0,55.742,55.7619,55.7321,55.7619,20287.0
2024-07-01 13:15:00,56.17,56.18,56.16,56.18,18561.0,55.7619,55.7718,55.752,55.7718,18561.0
2024-07-01 13:20:00,56.18,56.2,56.17,56.18,76068.0,55.7718,55.7917,55.7619,55.7718,76068.0
2024-07-01 13:25:00,56.18,56.2,56.18,56.19,12917.0,55.7718,55.7917,55.7718,55.7818,12917.0
2024-07-01 13:30:00,56.19,56.2,56.17,56.18,21809.0,55.7818,55.7917,55.7619,55.7718,21809.0
2024-07-01 13:35:00,56.18,56.19,56.17,56.19,24285.0,55.7718,55.7818,55.7619,55.7818,24285.0
2024-07-01 13:40:00,56.18,56.2,56.18,56.2,26884.0,55.7718,55.7917,55.7718,55.7917,26884.0
2024-07-01 13:45:00,56.2,56.21,56.18,56.18,49341.0,55.7917,55.8016,55.7718,55.7718,49341.0
2024-07-01 13:50:00,56.19,56.2,56.18,56.2,38278.0,55.7818,55.7917,55.7718,55.7917,38278.0
2024-07-01 13:55:00,56.19,56.2,56.19,56.2,100742.0,55.7818,55.7917,55.7818,55.7917,100742.0
2024-07-01 14:00:00,56.2,56.2,56.19,56.2,39644.0,55.7917,55.7917,55.7818,55.7917,39644.0
2024-07-01 14:05:00,56.2,56.21,56.2,56.2,26052.0,55.7917,55.8016,55.7917,55.7917,26052.0
2024-07-01 14:10:00,56.21,56.22,56.2,56.22,33400.0,55.8016,55.8115,55.7917,55.8115,33400.0
2024-07-01 14:15:00,56.22,56.22,56.21,56.21,25413.0,55.8115,55.8115,55.8016,55.8016,25413.0
2024-07-01 14:20:00,56.22,56.22,56.18,56.19,28065.0,55.8115,55.8115,55.7718,55.7818,28065.0
2024-07-01 14:25:00,56.19,56.19,56.17,56.18,26618.0,55.7818,55.7818,55.7619,55.7718,26618.0
2024-07-01 14:30:00,56.18,56.18,56.17,56.18,22620.0,55.7718,55.7718,55.7619,55.7718,22620.0
2024-07-01 14:35:00,56.17,56.18,56.15,56.16,36285.0,55.7619,55.7718,55.742,55.752,36285.0
2024-07-01 14:40:00,56.15,56.16,56.15,56.16,8759.0,55.742,55.752,55.742,55.752,8759.0
2024-07-01 14:45:00,56.16,56.17,56.15,56.16,16432.0,55.752,55.7619,55.742,55.752,16432.0
2024-07-01 14:50:00,56.16,56.17,56.16,56.17,9100.0,55.752,55.7619,55.752,55.7619,9100.0
2024-07-01 14:55:00,56.17,56.18,56.16,56.18,25114.0,55.7619,55.7718,55.752,55.7718,25114.0
2024-07-01 15:00:00,56.18,56.18,56.16,56.16,33915.0,55.7718,55.7718,55.752,55.752,33915.0
2024-07-01 15:05:00,56.17,56.18,56.17,56.18,28445.0,55.7619,55.7718,55.7619,55.7718,28445.0
2024-07-01 15:10:00,56.18,56.18,56.17,56.18,8463.0,55.7718,55.7718,55.7619,55.7718,8463.0
2024-07-01 15:15:00,56.18,56.18,56.16,56.16,21520.0,55.7718,55.7718,55.752,55.752,21520.0
2024-07-01 15:20:00,56.16,56.17,56.15,56.16,26365.0,55.752,55.7619,55.742,55.752,26365.0
2024-07-01 15:25:00,56.15,56.16,56.13,56.15,41805.0,55.742,55.752,55.7222,55.742,41805.0
2024-07-01 15:30:00,56.15,56.16,56.14,56.16,31306.0,55.742,55.752,55.7321,55.752,31306.0
2024-07-01 15:35:00,56.16,56.16,56.13,56.14,34520.0,55.752,55.752,55.7222,55.7321,34520.0
2024-07-01 15:40:00,56.14,56.14,56.13,56.14,18832.0,55.7321,55.7321,55.7222,55.7321,18832.0
2024-07-01 15:45:00,56.14,56.14,56.13,56.14,73179.0,55.7321,55.7321,55.7222,55.7321,73179.0
2024-07-01 15:50:00,56.14,56.17,56.13,56.16,114050.0,55.7321,55.7619,55.7222,55.752,114050.0
2024-07-01 15:55:00,56.16,56.18,56.15,56.17,301127.0,55.752,55.7718,55.742,55.7619,301127.0
2024-07-02 09:30:00,56.14,56.14,56.03,56.05,143390.0,55.7321,55.7321,55.6229,55.6428,143390.0
2024-07-02 09:35:00,56.06,56.09,56.04,56.07,80838.0,55.6527,55.6825,55.6328,55.6626,80838.0
2024-07-02 09:40:00,56.07,56.11,56.07,56.08,154169.0,55.6626,55.7023,55.6626,55.6726,154169.0
2024-07-02 09:45:00,56.08,56.11,56.08,56.1,70813.0,55.6726,55.7023,55.6726,55.6924,70813.0
2024-07-02 09:50:00,56.09,56.11,56.08,56.1,64068.0,55.6825,55.7023,55.6726,55.6924,64068.0
2024-07-02 09:55:00,56.1,56.11,56.08,56.11,79909.0,55.6924,55.7023,55.6726,55.7023,79909.0
2024-07-02 10:00:00,56.1,56.12,56.08,56.11,83551.0,55.6924,55.7123,55.6726,55.7023,83551.0
2024-07-02 10:05:00,56.11,56.11,56.08,56.09,72662.0,55.7023,55.7023,55.6726,55.6825,72662.0
2024-07-02 10:10:00,56.08,56.08,56.04,56.06,122750.0,55.6726,55.6726,55.6328,55.6527,122750.0
2024-07-02 10:15:00,56.06,56.07,56.05,56.07,26467.0,55.6527,55.6626,55.6428,55.6626,26467.0
2024-07-02 10:20:00,56.07,56.07,56.04,56.05,17855.0,55.6626,55.6626,55.6328,55.6428,17855.0
2024-07-02 10:25:00,56.05,56.06,56.04,56.06,20880.0,55.6428,55.6527,55.6328,55.6527,20880.0
2024-07-02 10:30:00,56.06,56.08,56.05,56.08,20809.0,55.6527,55.6726,55.6428,55.6726,20809.0
2024-07-02 10:35:00,56.08,56.08,56.07,56.08,38851.0,55.6726,55.6726,55.6626,55.6726,38851.0
2024-07-02 10:40:00,56.07,56.07,56.01,56.02,86671.0,55.6626,55.6626,55.6031,55.613,86671.0
2024-07-02 10:45:00,56.02,56.04,56.01,56.02,26566.0,55.613,55.6328,55.6031,55.613,26566.0
2024-07-02 10:50:00,56.02,56.05,56.01,56.04,67313.0,55.613,55.6428,55.6031,55.6328,67313.0
2024-07-02 10:55:00,56.04,56.07,56.03,56.07,81211.0,55.6328,55.6626,55.6229,55.6626,81211.0
2024-07-02 11:00:00,56.07,56.07,56.05,56.06,12866.0,55.6626,55.6626,55.6428,55.6527,12866.0
2024-07-02 11:05:00,56.06,56.07,56.05,56.05,23598.0,55.6527,55.6626,55.6428,55.6428,23598.0
2024-07-02 11:10:00,56.05,56.07,56.05,56.07,44220.0,55.6428,55.6626,55.6428,55.6626,44220.0
2024-07-02 11:15:00,56.07,56.09,56.06,56.09,44053.0,55.6626,55.6825,55.6527,55.6825,44053.0
2024-07-02 11:20:00,56.09,56.11,56.08,56.11,56790.0,55.6825,55.7023,55.6726,55.7023,56790.0
2024-07-02 11:25:00,56.11,56.13,56.1,56.12,93501.0,55.7023,55.7222,55.6924,55.7123,93501.0
2024-07-02 11:30:00,56.12,56.14,56.11,56.12,66017.0,55.7123,55.7321,55.7023,55.7123,66017.0
2024-07-02 11:35:00,56.12,56.12,56.1,56.12,96415.0,55.7123,55.7123,55.6924,55.7123,96415.0
2024-07-02 11:40:00,56.12,56.12,56.08,56.09,8374.0,55.7123,55.7123,55.6726,55.6825,8374.0
2024-07-02 11:45:00,56.08,56.1,56.08,56.1,18365.0,55.6726,55.6924,55.6726,55.6924,18365.0
2024-07-02 11:50:00,56.1,56.1,56.09,56.09,36321.0,55.6924,55.6924,55.6825,55.6825,36321.0
2024-07-02 11:55:00,56.09,56.09,56.07,56.08,7862.0,55.6825,55.6825,55.6626,55.6726,7862.0
2024-07-02 12:00:00,56.08,56.09,56.07,56.08,90766.0,55.6726,55.6825,55.6626,55.6726,90766.0
2024-07-02 12:05:00,56.07,56.08,56.06,56.07,17726.0,55.6626,55.6726,55.6527,55.6626,17726.0
2024-07-02 12:10:00,56.07,56.08,56.07,56.08,10715.0,55.6626,55.6726,55.6626,55.6726,10715.0
2024-07-02 12:15:00,56.07,56.09,56.06,56.09,57421.0,55.6626,55.6825,55.6527,55.6825,57421.0
2024-07-02 12:20:00,56.09,56.09,56.08,56.09,10348.0,55.6825,55.6825,55.6726,55.6825,10348.0
2024-07-02 12:25:00,56.09,56.09,56.08,56.09,5535.0,55.6825,55.6825,55.6726,55.6825,5535.0
2024-07-02 12:30:00,56.09,56.1,56.07,56.08,65543.0,55.6825,55.6924,55.6626,55.6726,65543.0
2024-07-02 12:35:00,56.09,56.09,56.08,56.09,72592.0,55.6825,55.6825,55.6726,55.6825,72592.0
2024-07-02 12:40:00,56.09,56.1,56.08,56.09,55951.0,55.6825,55.6924,55.6726,55.6825,55951.0
2024-07-02 12:45:00,56.09,56.1,56.09,56.1,7075.0,55.6825,55.6924,55.6825,55.6924,7075.0
2024-07-02 12:50:00,56.1,56.1,56.09,56.1,6405.0,55.6924,55.6924,55.6825,55.6924,6405.0
2024-07-02 12:55:00,56.1,56.1,56.09,56.1,6617.0,55.6924,55.6924,55.6825,55.6924,6617.0
2024-07-02 13:00:00,56.1,56.11,56.09,56.11,30075.0,55.6924,55.7023,55.6825,55.7023,30075.0
2024-07-02 13:05:00,56.11,56.12,56.1,56.12,15041.0,55.7023,55.7123,55.6924,55.7123,15041.0
2024-07-02 13:10:00,56.12,56.12,56.11,56.12,13122.0,55.7123,55.7123,55.7023,55.7123,13122.0
2024-07-02 13:15:00,56.12,56.12,56.11,56.12,2278.0,55.7123,55.7123,55.7023,55.7123,2278.0
2024-07-02 13:20:00,56.12,56.12,56.11,56.12,3900.0,55.7123,55.7123,55.7023,55.7123,3900.0
2024-07-02 13:25:00,56.12,56.12,56.11,56.12,5023.0,55.7123,55.7123,55.7023,55.7123,5023.0
2024-07-02 13:30:00,56.12,56.12,56.11,56.12,4333.0,55.7123,55.7123,55.7023,55.7123,4333.0
2024-07-02 13:35:00,56.12,56.12,56.11,56.12,12521.0,55.7123,55.7123,55.7023,55.7123,12521.0
2024-07-02 13:40:00,56.12,56.13,56.12,56.12,11884.0,55.7123,55.7222,55.7123,55.7123,11884.0
2024-07-02 13:45:00,56.13,56.13,56.12,56.13,14653.0,55.7222,55.7222,55.7123,55.7222,14653.0
2024-07-02 13:50:00,56.13,56.15,56.12,56.15,18847.0,55.7222,55.742,55.7123,55.742,18847.0
2024-07-02 13:55:00,56.15,56.16,56.14,56.16,2578.0,55.742,55.752,55.7321,55.752,2578.0
2024-07-02 14:00:00,56.16,56.16,56.15,56.15,8434.0,55.752,55.752,55.742,55.742,8434.0
2024-07-02 14:05:00,56.16,56.16,56.15,56.16,5167.0,55.752,55.752,55.742,55.752,5167.0
2024-07-02 14:10:00,56.16,56.17,56.15,56.16,37189.0,55.752,55.7619,55.742,55.752,37189.0
2024-07-02 14:15:00,56.16,56.17,56.15,56.16,23704.0,55.752,55.7619,55.742,55.752,23704.0
2024-07-02 14:20:00,56.16,56.17,56.16,56.16,3832.0,55.752,55.7619,55.752,55.752,3832.0
2024-07-02 14:25:00,56.17,56.18,56.16,56.17,8700.0,55.7619,55.7718,55.752,55.7619,8700.0
2024-07-02 14:30:00,56.18,56.18,56.16,56.16,24559.0,55.7718,55.7718,55.752,55.752,24559.0
2024-07-02 14:35:00,56.17,56.17,56.16,56.17,11957.0,55.7619,55.7619,55.752,55.7619,11957.0
2024-07-02 14:40:00,56.17,56.17,56.16,56.16,6092.0,55.7619,55.7619,55.752,55.752,6092.0
2024-07-02 14:45:00,56.17,56.18,56.17,56.18,71472.0,55.7619,55.7718,55.7619,55.7718,71472.0
2024-07-02 14:50:00,56.18,56.18,56.17,56.18,9790.0,55.7718,55.7718,55.7619,55.7718,9790.0
2024-07-02 14:55:00,56.18,56.18,56.17,56.18,15278.0,55.7718,55.7718,55.7619,55.7718,15278.0
2024-07-02 15:00:00,56.17,56.18,56.17,56.18,12981.0,55.7619,55.7718,55.7619,55.7718,12981.0
2024-07-02 15:05:00,56.18,56.18,56.17,56.18,45816.0,55.7718,55.7718,55.7619,55.7718,45816.0
2024-07-02 15:10:00,56.17,56.18,56.17,56.18,19765.0,55.7619,55.7718,55.7619,55.7718,19765.0
2024-07-02 15:15:00,56.18,56.19,56.17,56.19,13958.0,55.7718,55.7818,55.7619,55.7818,13958.0
2024-07-02 15:20:00,56.19,56.2,56.18,56.2,20824.0,55.7818,55.7917,55.7718,55.7917,20824.0
2024-07-02 15:25:00,56.2,56.21,56.19,56.21,32078.0,55.7917,55.8016,55.7818,55.8016,32078.0
2024-07-02 15:30:00,56.21,56.21,56.2,56.21,23370.0,55.8016,55.8016,55.7917,55.8016,23370.0
2024-07-02 15:35:00,56.21,56.22,56.2,56.22,29027.0,55.8016,55.8115,55.7917,55.8115,29027.0
2024-07-02 15:40:00,56.22,56.22,56.2,56.21,32620.0,55.8115,55.8115,55.7917,55.8016,32620.0
2024-07-02 15:45:00,56.21,56.21,56.2,56.21,35837.0,55.8016,55.8016,55.7917,55.8016,35837.0
2024-07-02 15:50:00,56.21,56.22,56.2,56.22,66449.0,55.8016,55.8115,55.7917,55.8115,66449.0
2024-07-02 15:55:00,56.22,56.22,56.16,56.18,396721.0,55.8115,55.8115,55.752,55.7718,396721.0
2024-07-03 09:30:00,56.32,56.33,56.28,56.33,88801.0,55.9108,55.9207,55.8711,55.9207,88801.0
2024-07-03 09:35:00,56.32,56.35,56.31,56.34,49887.0,55.9108,55.9406,55.9009,55.9307,49887.0
2024-07-03 09:40:00,56.34,56.37,56.33,56.37,66595.0,55.9307,55.9605,55.9207,55.9605,66595.0
2024-07-03 09:45:00,56.37,56.41,56.36,56.41,52655.0,55.9605,56.0002,55.9505,56.0002,52655.0
2024-07-03 09:50:00,56.41,56.43,56.36,56.37,325782.0,56.0002,56.02,55.9505,55.9605,325782.0
2024-07-03 09:55:00,56.37,56.4,56.37,56.38,36519.0,55.9605,55.9902,55.9605,55.9704,36519.0
2024-07-03 10:00:00,56.39,56.44,56.39,56.44,67607.0,55.9803,56.0299,55.9803,56.0299,67607.0
2024-07-03 10:05:00,56.44,56.46,56.43,56.45,41762.0,56.0299,56.0498,56.02,56.0399,41762.0
2024-07-03 10:10:00,56.45,56.45,56.42,56.44,43933.0,56.0399,56.0399,56.0101,56.0299,43933.0
2024-07-03 10:15:00,56.45,56.47,56.44,56.45,111924.0,56.0399,56.0597,56.0299,56.0399,111924.0
2024-07-03 10:20:00,56.46,56.46,56.45,56.46,52790.0,56.0498,56.0498,56.0399,56.0498,52790.0
2024-07-03 10:25:00,56.46,56.47,56.42,56.43,55104.0,56.0498,56.0597,56.0101,56.02,55104.0
2024-07-03 10:30:00,56.42,56.43,56.41,56.42,28442.0,56.0101,56.02,56.0002,56.0101,28442.0
2024-07-03 10:35:00,56.42,56.44,56.42,56.43,23548.0,56.0101,56.0299,56.0101,56.02,23548.0
2024-07-03 10:40:00,56.43,56.43,56.4,56.41,42561.0,56.02,56.02,55.9902,56.0002,42561.0
2024-07-03 10:45:00,56.42,56.44,56.41,56.43,21479.0,56.0101,56.0299,56.0002,56.02,21479.0
2024-07-03 10:50:00,56.43,56.44,56.42,56.43,49586.0,56.02,56.0299,56.0101,56.02,49586.0
2024-07-03 10:55:00,56.43,56.44,56.42,56.43,18590.0,56.02,56.0299,56.0101,56.02,18590.0
2024-07-03 11:00:00,56.43,56.43,56.4,56.4,25580.0,56.02,56.02,55.9902,55.9902,25580.0
2024-07-03 11:05:00,56.4,56.42,56.39,56.41,24580.0,55.9902,56.0101,55.9803,56.0002,24580.0
2024-07-03 11:10:00,56.42,56.43,56.41,56.43,56360.0,56.0101,56.02,56.0002,56.02,56360.0
2024-07-03 11:15:00,56.43,56.45,56.42,56.42,65483.0,56.02,56.0399,56.0101,56.0101,65483.0
2024-07-03 11:20:00,56.42,56.45,56.42,56.44,57155.0,56.0101,56.0399,56.0101,56.0299,57155.0
2024-07-03 11:25:00,56.43,56.45,56.43,56.44,42103.0,56.02,56.0399,56.02,56.0299,42103.0
2024-07-03 11:30:00,56.44,56.45,56.43,56.44,42311.0,56.0299,56.0399,56.02,56.0299,42311.0
2024-07-03 11:35:00,56.44,56.46,56.42,56.42,106613.0,56.0299,56.0498,56.0101,56.0101,106613.0
2024-07-03 11:40:00,56.42,56.44,56.42,56.44,15285.0,56.0101,56.0299,56.0101,56.0299,15285.0
2024-07-03 11:45:00,56.44,56.45,56.44,56.45,18239.0,56.0299,56.0399,56.0299,56.0399,18239.0
2024-07-03 11:50:00,56.44,56.45,56.43,56.44,58983.0,56.0299,56.0399,56.02,56.0299,58983.0
2024-07-03 11:55:00,56.43,56.45,56.42,56.43,27451.0,56.02,56.0399,56.0101,56.02,27451.0
2024-07-03 12:00:00,56.44,56.45,56.43,56.45,16996.0,56.0299,56.0399,56.02,56.0399,16996.0
2024-07-03 12:05:00,56.45,56.45,56.44,56.45,7700.0,56.0399,56.0399,56.0299,56.0399,7700.0
2024-07-03 12:10:00,56.45,56.46,56.44,56.46,35050.0,56.0399,56.0498,56.0299,56.0498,35050.0
2024-07-03 12:15:00,56.46,56.46,56.45,56.46,27195.0,56.0498,56.0498,56.0399,56.0498,27195.0
2024-07-03 12:20:00,56.46,56.46,56.44,56.45,94696.0,56.0498,56.0498,56.0299,56.0399,94696.0
2024-07-03 12:25:00,56.45,56.45,56.44,56.45,38135.0,56.0399,56.0399,56.0299,56.0399,38135.0
2024-07-03 12:30:00,56.45,56.45,56.42,56.43,66527.0,56.0399,56.0399,56.0101,56.02,66527.0
2024-07-03 12:35:00,56.43,56.44,56.42,56.44,22752.0,56.02,56.0299,56.0101,56.0299,22752.0
2024-07-03 12:40:00,56.44,56.44,56.42,56.42,75851.0,56.0299,56.0299,56.0101,56.0101,75851.0
2024-07-03 12:45:00,56.42,56.42,56.4,56.41,73114.0,56.0101,56.0101,55.9902,56.0002,73114.0
2024-07-03 12:50:00,56.41,56.44,56.4,56.44,62529.0,56.0002,56.0299,55.9902,56.0299,62529.0
2024-07-03 12:55:00,56.44,56.45,56.41,56.43,190088.0,56.0299,56.0399,56.0002,56.02,190088.0
2024-07-05 09:30:00,56.74,56.76,56.57,56.62,98913.0,56.3278,56.3476,56.159,56.2086,98913.0
2024-07-05 09:35:00,56.62,56.62,56.6,56.61,32834.0,56.2086,56.2086,56.1888,56.1987,32834.0
2024-07-05 09:40:00,56.61,56.63,56.6,56.62,74692.0,56.1987,56.2186,56.1888,56.2086,74692.0
2024-07-05 09:45:00,56.62,56.62,56.54,56.55,165867.0,56.2086,56.2086,56.1292,56.1391,165867.0
2024-07-05 09:50:00,56.55,56.56,56.53,56.55,202705.0,56.1391,56.1491,56.1193,56.1391,202705.0
2024-07-05 09:55:00,56.55,56.57,56.54,56.57,26576.0,56.1391,56.159,56.1292,56.159,26576.0
2024-07-05 10:00:00,56.56,56.59,56.53,56.55,193413.0,56.1491,56.1789,56.1193,56.1391,193413.0
2024-07-05 10:05:00,56.55,56.56,56.51,56.53,102231.0,56.1391,56.1491,56.0994,56.1193,102231.0
2024-07-05 10:10:00,56.52,56.52,56.5,56.52,39430.0,56.1094,56.1094,56.0895,56.1094,39430.0
2024-07-05 10:15:00,56.51,56.53,56.51,56.53,17208.0,56.0994,56.1193,56.0994,56.1193,17208.0
2024-07-05 10:20:00,56.53,56.53,56.51,56.52,34857.0,56.1193,56.1193,56.0994,56.1094,34857.0
2024-07-05 10:25:00,56.52,56.53,56.51,56.52,17781.0,56.1094,56.1193,56.0994,56.1094,17781.0
2024-07-05 10:30:00,56.53,56.56,56.52,56.56,85962.0,56.1193,56.1491,56.1094,56.1491,85962.0
2024-07-05 10:35:00,56.55,56.55,56.53,56.55,32953.0,56.1391,56.1391,56.1193,56.1391,32953.0
2024-07-05 10:40:00,56.55,56.56,56.54,56.56,19318.0,56.1391,56.1491,56.1292,56.1491,19318.0
2024-07-05 10:45:00,56.57,56.59,56.55,56.58,26046.0,56.159,56.1789,56.1391,56.1689,26046.0
2024-07-05 10:50:00,56.58,56.58,56.56,56.57,15997.0,56.1689,56.1689,56.1491,56.159,15997.0
2024-07-05 10:55:00,56.57,56.58,56.55,56.55,16904.0,56.159,56.1689,56.1391,56.1391,16904.0
2024-07-05 11:00:00,56.55,56.56,56.55,56.55,14476.0,56.1391,56.1491,56.1391,56.1391,14476.0
2024-07-05 11:05:00,56.56,56.57,56.55,56.57,10670.0,56.1491,56.159,56.1391,56.159,10670.0
2024-07-05 11:10:00,56.57,56.58,56.56,56.58,14105.0,56.159,56.1689,56.1491,56.1689,14105.0
2024-07-05 11:15:00,56.58,56.59,56.57,56.59,38508.0,56.1689,56.1789,56.159,56.1789,38508.0
2024-07-05 11:20:00,56.59,56.59,56.55,56.55,128279.0,56.1789,56.1789,56.1391,56.1391,128279.0
2024-07-05 11:25:00,56.55,56.56,56.55,56.55,24670.0,56.1391,56.1491,56.1391,56.1391,24670.0
2024-07-05 11:30:00,56.55,56.56,56.54,56.54,142995.0,56.1391,56.1491,56.1292,56.1292,142995.0
2024-07-05 11:35:00,56.54,56.55,56.53,56.53,53913.0,56.1292,56.1391,56.1193,56.1193,53913.0
2024-07-05 11:40:00,56.53,56.55,56.53,56.54,50121.0,56.1193,56.1391,56.1193,56.1292,50121.0
2024-07-05 11:45:00,56.55,56.55,56.54,56.55,9043.0,56.1391,56.1391,56.1292,56.1391,9043.0
2024-07-05 11:50:00,56.55,56.55,56.54,56.55,11883.0,56.1391,56.1391,56.1292,56.1391,11883.0
2024-07-05 11:55:00,56.55,56.56,56.54,56.56,25943.0,56.1391,56.1491,56.1292,56.1491,25943.0
2024-07-05 12:00:00,56.56,56.58,56.55,56.55,35003.0,56.1491,56.1689,56.1391,56.1391,35003.0
2024-07-05 12:05:00,56.56,56.57,56.55,56.57,11533.0,56.1491,56.159,56.1391,56.159,11533.0
2024-07-05 12:10:00,56.57,56.58,56.56,56.58,15613.0,56.159,56.1689,56.1491,56.1689,15613.0
2024-07-05 12:15:00,56.58,56.58,56.56,56.57,25584.0,56.1689,56.1689,56.1491,56.159,25584.0
2024-07-05 12:20:00,56.57,56.58,56.57,56.58,14999.0,56.159,56.1689,56.159,56.1689,14999.0
2024-07-05 12:25:00,56.58,56.58,56.55,56.57,35699.0,56.1689,56.1689,56.1391,56.159,35699.0
2024-07-05 12:30:00,56.57,56.57,56.55,56.55,19317.0,56.159,56.159,56.1391,56.1391,19317.0
2024-07-05 12:35:00,56.55,56.56,56.54,56.55,20396.0,56.1391,56.1491,56.1292,56.1391,20396.0
2024-07-05 12:40:00,56.56,56.56,56.54,56.55,7009.0,56.1491,56.1491,56.1292,56.1391,7009.0
2024-07-05 12:45:00,56.55,56.55,56.54,56.55,18759.0,56.1391,56.1391,56.1292,56.1391,18759.0
2024-07-05 12:50:00,56.55,56.55,56.54,56.55,15596.0,56.1391,56.1391,56.1292,56.1391,15596.0
2024-07-05 12:55:00,56.55,56.55,56.54,56.55,35987.0,56.1391,56.1391,56.1292,56.1391,35987.0
2024-07-05 13:00:00,56.55,56.55,56.54,56.55,13309.0,56.1391,56.1391,56.1292,56.1391,13309.0
2024-07-05 13:05:00,56.55,56.55,56.54,56.55,17720.0,56.1391,56.1391,56.1292,56.1391,17720.0
2024-07-05 13:10:00,56.55,56.55,56.54,56.55,21987.0,56.1391,56.1391,56.1292,56.1391,21987.0
2024-07-05 13:15:00,56.55,56.55,56.54,56.55,37804.0,56.1391,56.1391,56.1292,56.1391,37804.0
2024-07-05 13:20:00,56.55,56.57,56.55,56.57,18857.0,56.1391,56.159,56.1391,56.159,18857.0
2024-07-05 13:25:00,56.57,56.57,56.55,56.56,29762.0,56.159,56.159,56.1391,56.1491,29762.0
2024-07-05 13:30:00,56.56,56.57,56.55,56.57,25322.0,56.1491,56.159,56.1391,56.159,25322.0
2024-07-05 13:35:00,56.57,56.57,56.56,56.56,6237.0,56.159,56.159,56.1491,56.1491,6237.0
2024-07-05 13:40:00,56.57,56.59,56.56,56.59,17979.0,56.159,56.1789,56.1491,56.1789,17979.0
2024-07-05 13:45:00,56.59,56.59,56.58,56.59,13272.0,56.1789,56.1789,56.1689,56.1789,13272.0
2024-07-05 13:50:00,56.59,56.59,56.58,56.58,11143.0,56.1789,56.1789,56.1689,56.1689,11143.0
2024-07-05 13:55:00,56.59,56.59,56.58,56.58,8411.0,56.1789,56.1789,56.1689,56.1689,8411.0
2024-07-05 14:00:00,56.59,56.59,56.57,56.58,24430.0,56.1789,56.1789,56.159,56.1689,24430.0
2024-07-05 14:05:00,56.58,56.58,56.57,56.58,9290.0,56.1689,56.1689,56.159,56.1689,9290.0
2024-07-05 14:10:00,56.57,56.58,56.57,56.58,14208.0,56.159,56.1689,56.159,56.1689,14208.0
2024-07-05 14:15:00,56.58,56.59,56.57,56.59,44041.0,56.1689,56.1789,56.159,56.1789,44041.0
2024-07-05 14:20:00,56.59,56.59,56.57,56.58,38084.0,56.1789,56.1789,56.159,56.1689,38084.0
2024-07-05 14:25:00,56.58,56.58,56.57,56.58,14048.0,56.1689,56.1689,56.159,56.1689,14048.0
2024-07-05 14:30:00,56.57,56.58,56.55,56.57,59502.0,56.159,56.1689,56.1391,56.159,59502.0
2024-07-05 14:35:00,56.57,56.58,56.57,56.58,7946.0,56.159,56.1689,56.159,56.1689,7946.0
2024-07-05 14:40:00,56.58,56.59,56.57,56.59,19301.0,56.1689,56.1789,56.159,56.1789,19301.0
2024-07-05 14:45:00,56.59,56.6,56.58,56.6,11345.0,56.1789,56.1888,56.1689,56.1888,11345.0
2024-07-05 14:50:00,56.6,56.62,56.6,56.62,14060.0,56.1888,56.2086,56.1888,56.2086,14060.0
2024-07-05 14:55:00,56.62,56.62,56.61,56.62,12352.0,56.2086,56.2086,56.1987,56.2086,12352.0
2024-07-05 15:00:00,56.62,56.62,56.61,56.62,14465.0,56.2086,56.2086,56.1987,56.2086,14465.0
2024-07-05 15:05:00,56.62,56.63,56.61,56.63,32788.0,56.2086,56.2186,56.1987,56.2186,32788.0
2024-07-05 15:10:00,56.63,56.63,56.62,56.63,8474.0,56.2186,56.2186,56.2086,56.2186,8474.0
2024-07-05 15:15:00,56.63,56.63,56.62,56.63,8479.0,56.2186,56.2186,56.2086,56.2186,8479.0
2024-07-05 15:20:00,56.63,56.63,56.62,56.63,20435.0,56.2186,56.2186,56.2086,56.2186,20435.0
2024-07-05 15:25:00,56.63,56.65,56.62,56.64,71699.0,56.2186,56.2384,56.2086,56.2285,71699.0
2024-07-05 15:30:00,56.64,56.65,56.64,56.65,20636.0,56.2285,56.2384,56.2285,56.2384,20636.0
2024-07-05 15:35:00,56.65,56.65,56.64,56.65,14838.0,56.2384,56.2384,56.2285,56.2384,14838.0
2024-07-05 15:40:00,56.65,56.66,56.64,56.66,53436.0,56.2384,56.2483,56.2285,56.2483,53436.0
2024-07-05 15:45:00,56.66,56.67,56.65,56.66,39730.0,56.2483,56.2583,56.2384,56.2483,39730.0
2024-07-05 15:50:00,56.67,56.67,56.66,56.67,65141.0,56.2583,56.2583,56.2483,56.2583,65141.0
2024-07-05 15:55:00,56.67,56.68,56.65,56.65,166664.0,56.2583,56.2682,56.2384,56.2384,166664.0
2024-07-08 09:30:00,56.73,56.81,56.69,56.79,531590.0,56.3178,56.3973,56.2781,56.3774,531590.0
2024-07-08 09:35:00,56.79,56.79,56.75,56.77,50532.0,56.3774,56.3774,56.3377,56.3575,50532.0
2024-07-08 09:40:00,56.77,56.78,56.75,56.76,21543.0,56.3575,56.3675,56.3377,56.3476,21543.0
2024-07-08 09:45:00,56.76,56.79,56.75,56.79,31115.0,56.3476,56.3774,56.3377,56.3774,31115.0
2024-07-08 09:50:00,56.78,56.79,56.77,56.77,32396.0,56.3675,56.3774,56.3575,56.3575,32396.0
2024-07-08 09:55:00,56.77,56.78,56.76,56.77,12792.0,56.3575,56.3675,56.3476,56.3575,12792.0
2024-07-08 10:00:00,56.77,56.78,56.74,56.75,53436.0,56.3575,56.3675,56.3278,56.3377,53436.0
2024-07-08 10:05:00,56.75,56.75,56.73,56.75,14085.0,56.3377,56.3377,56.3178,56.3377,14085.0
2024-07-08 10:10:00,56.74,56.76,56.74,56.76,10181.0,56.3278,56.3476,56.3278,56.3476,10181.0
2024-07-08 10:15:00,56.76,56.76,56.73,56.74,28963.0,56.3476,56.3476,56.3178,56.3278,28963.0
2024-07-08 10:20:00,56.73,56.73,56.71,56.71,22447.0,56.3178,56.3178,56.298,56.298,22447.0
2024-07-08 10:25:00,56.72,56.73,56.71,56.72,8101.0,56.3079,56.3178,56.298,56.3079,8101.0
2024-07-08 10:30:00,56.72,56.73,56.68,56.68,24398.0,56.3079,56.3178,56.2682,56.2682,24398.0
2024-07-08 10:35:00,56.69,56.7,56.67,56.69,15712.0,56.2781,56.2881,56.2583,56.2781,15712.0
2024-07-08 10:40:00,56.7,56.7,56.68,56.68,15231.0,56.2881,56.2881,56.2682,56.2682,15231.0
2024-07-08 10:45:00,56.69,56.71,56.69,56.69,11521.0,56.2781,56.298,56.2781,56.2781,11521.0
2024-07-08 10:50:00,56.69,56.69,56.68,56.69,15736.0,56.2781,56.2781,56.2682,56.2781,15736.0
2024-07-08 10:55:00,56.69,56.7,56.67,56.69,16426.0,56.2781,56.2881,56.2583,56.2781,16426.0
2024-07-08 11:00:00,56.7,56.7,56.68,56.68,16366.0,56.2881,56.2881,56.2682,56.2682,16366.0
2024-07-08 11:05:00,56.68,56.69,56.68,56.69,3609.0,56.2682,56.2781,56.2682,56.2781,3609.0
2024-07-08 11:10:00,56.69,56.69,56.67,56.68,13867.0,56.2781,56.2781,56.2583,56.2682,13867.0
2024-07-08 11:15:00,56.68,56.69,56.67,56.68,18879.0,56.2682,56.2781,56.2583,56.2682,18879.0
2024-07-08 11:20:00,56.68,56.69,56.67,56.69,5456.0,56.2682,56.2781,56.2583,56.2781,5456.0
2024-07-08 11:25:00,56.69,56.69,56.67,56.68,14897.0,56.2781,56.2781,56.2583,56.2682,14897.0
2024-07-08 11:30:00,56.67,56.69,56.67,56.69,12746.0,56.2583,56.2781,56.2583,56.2781,12746.0
2024-07-08 11:35:00,56.68,56.69,56.66,56.67,18219.0,56.2682,56.2781,56.2483,56.2583,18219.0
2024-07-08 11:40:00,56.67,56.68,56.66,56.68,32732.0,56.2583,56.2682,56.2483,56.2682,32732.0
2024-07-08 11:45:00,56.68,56.68,56.66,56.68,18818.0,56.2682,56.2682,56.2483,56.2682,18818.0
2024-07-08 11:50:00,56.67,56.68,56.67,56.67,4004.0,56.2583,56.2682,56.2583,56.2583,4004.0
2024-07-08 11:55:00,56.67,56.68,56.67,56.67,11674.0,56.2583,56.2682,56.2583,56.2583,11674.0
2024-07-08 12:00:00,56.68,56.68,56.64,56.65,40522.0,56.2682,56.2682,56.2285,56.2384,40522.0
2024-07-08 12:05:00,56.65,56.65,56.63,56.64,17345.0,56.2384,56.2384,56.2186,56.2285,17345.0
2024-07-08 12:10:00,56.64,56.64,56.63,56.63,13294.0,56.2285,56.2285,56.2186,56.2186,13294.0
2024-07-08 12:15:00,56.64,56.64,56.62,56.63,14351.0,56.2285,56.2285,56.2086,56.2186,14351.0
2024-07-08 12:20:00,56.62,56.63,56.62,56.63,9855.0,56.2086,56.2186,56.2086,56.2186,9855.0
2024-07-08 12:25:00,56.63,56.63,56.62,56.63,19702.0,56.2186,56.2186,56.2086,56.2186,19702.0
2024-07-08 12:30:00,56.63,56.64,56.62,56.64,32280.0,56.2186,56.2285,56.2086,56.2285,32280.0
2024-07-08 12:35:00,56.64,56.64,56.63,56.64,40655.0,56.2285,56.2285,56.2186,56.2285,40655.0
2024-07-08 12:40:00,56.64,56.66,56.63,56.66,41059.0,56.2285,56.2483,56.2186,56.2483,41059.0
2024-07-08 12:45:00,56.66,56.67,56.65,56.66,12597.0,56.2483,56.2583,56.2384,56.2483,12597.0
2024-07-08 12:50:00,56.66,56.66,56.65,56.66,21486.0,56.2483,56.2483,56.2384,56.2483,21486.0
2024-07-08 12:55:00,56.66,56.66,56.63,56.64,39728.0,56.2483,56.2483,56.2186,56.2285,39728.0
2024-07-08 13:00:00,56.65,56.65,56.63,56.64,10146.0,56.2384,56.2384,56.2186,56.2285,10146.0
2024-07-08 13:05:00,56.64,56.65,56.63,56.64,23474.0,56.2285,56.2384,56.2186,56.2285,23474.0
2024-07-08 13:10:00,56.64,56.65,56.63,56.65,9985.0,56.2285,56.2384,56.2186,56.2384,9985.0
2024-07-08 13:15:00,56.65,56.65,56.63,56.64,42316.0,56.2384,56.2384,56.2186,56.2285,42316.0
2024-07-08 13:20:00,56.64,56.66,56.63,56.64,38357.0,56.2285,56.2483,56.2186,56.2285,38357.0
2024-07-08 13:25:00,56.64,56.64,56.63,56.64,6364.0,56.2285,56.2285,56.2186,56.2285,6364.0
2024-07-08 13:30:00,56.64,56.66,56.63,56.65,19930.0,56.2285,56.2483,56.2186,56.2384,19930.0
2024-07-08 13:35:00,56.65,56.66,56.65,56.66,20382.0,56.2384,56.2483,56.2384,56.2483,20382.0
2024-07-08 13:40:00,56.66,56.67,56.65,56.67,14671.0,56.2483,56.2583,56.2384,56.2583,14671.0
2024-07-08 13:45:00,56.67,56.67,56.66,56.67,13248.0,56.2583,56.2583,56.2483,56.2583,13248.0
2024-07-08 13:50:00,56.67,56.69,56.66,56.69,15327.0,56.2583,56.2781,56.2483,56.2781,15327.0
2024-07-08 13:55:00,56.69,56.69,56.67,56.68,41561.0,56.2781,56.2781,56.2583,56.2682,41561.0
2024-07-08 14:00:00,56.68,56.68,56.66,56.67,16193.0,56.2682,56.2682,56.2483,56.2583,16193.0
2024-07-08 14:05:00,56.67,56.67,56.66,56.67,10754.0,56.2583,56.2583,56.2483,56.2583,10754.0
2024-07-08 14:10:00,56.67,56.68,56.66,56.68,17932.0,56.2583,56.2682,56.2483,56.2682,17932.0
2024-07-08 14:15:00,56.67,56.69,56.67,56.68,41733.0,56.2583,56.2781,56.2583,56.2682,41733.0
2024-07-08 14:20:00,56.67,56.68,56.66,56.68,97221.0,56.2583,56.2682,56.2483,56.2682,97221.0
2024-07-08 14:25:00,56.68,56.69,56.67,56.69,19290.0,56.2682,56.2781,56.2583,56.2781,19290.0
2024-07-08 14:30:00,56.69,56.69,56.67,56.68,12345.0,56.2781,56.2781,56.2583,56.2682,12345.0
2024-07-08 14:35:00,56.68,56.68,56.67,56.68,19821.0,56.2682,56.2682,56.2583,56.2682,19821.0
2024-07-08 14:40:00,56.68,56.68,56.64,56.65,45623.0,56.2682,56.2682,56.2285,56.2384,45623.0
2024-07-08 14:45:00,56.65,56.65,56.64,56.65,36662.0,56.2384,56.2384,56.2285,56.2384,36662.0
2024-07-08 14:50:00,56.65,56.66,56.64,56.65,30097.0,56.2384,56.2483,56.2285,56.2384,30097.0
2024-07-08 14:55:00,56.65,56.66,56.64,56.66,28236.0,56.2384,56.2483,56.2285,56.2483,28236.0
2024-07-08 15:00:00,56.66,56.67,56.65,56.67,38396.0,56.2483,56.2583,56.2384,56.2583,38396.0
2024-07-08 15:05:00,56.67,56.67,56.64,56.65,36009.0,56.2583,56.2583,56.2285,56.2384,36009.0
2024-07-08 15:10:00,56.65,56.66,56.64,56.66,18352.0,56.2384,56.2483,56.2285,56.2483,18352.0
2024-07-08 15:15:00,56.66,56.66,56.65,56.65,15032.0,56.2483,56.2483,56.2384,56.2384,15032.0
2024-07-08 15:20:00,56.66,56.67,56.65,56.66,32555.0,56.2483,56.2583,56.2384,56.2483,32555.0
2024-07-08 15:25:00,56.66,56.66,56.63,56.63,30137.0,56.2483,56.2483,56.2186,56.2186,30137.0
2024-07-08 15:30:00,56.64,56.65,56.63,56.65,21657.0,56.2285,56.2384,56.2186,56.2384,21657.0
2024-07-08 15:35:00,56.65,56.65,56.64,56.65,12939.0,56.2384,56.2384,56.2285,56.2384,12939.0
2024-07-08 15:40:00,56.65,56.65,56.64,56.65,15694.0,56.2384,56.2384,56.2285,56.2384,15694.0
2024-07-08 15:45:00,56.65,56.65,56.64,56.65,27743.0,56.2384,56.2384,56.2285,56.2384,27743.0
2024-07-08 15:50:00,56.65,56.66,56.64,56.65,36148.0,56.2384,56.2483,56.2285,56.2384,36148.0
2024-07-08 15:55:00,56.65,56.65,56.61,56.63,146015.0,56.2384,56.2384,56.1987,56.2186,146015.0
2024-07-09 09:30:00,56.81,56.87,56.77,56.84,94468.0,56.3973,56.4568,56.3575,56.427,94468.0
2024-07-09 09:35:00,56.85,56.87,56.85,56.85,32283.0,56.437,56.4568,56.437,56.437,32283.0
2024-07-09 09:40:00,56.85,56.86,56.84,56.86,58524.0,56.437,56.4469,56.427,56.4469,58524.0
2024-07-09 09:45:00,56.85,56.87,56.85,56.87,16481.0,56.437,56.4568,56.437,56.4568,16481.0
2024-07-09 09:50:00,56.87,56.88,56.86,56.87,34410.0,56.4568,56.4667,56.4469,56.4568,34410.0
2024-07-09 09:55:00,56.87,56.88,56.86,56.87,13992.0,56.4568,56.4667,56.4469,56.4568,13992.0
2024-07-09 10:00:00,56.88,56.89,56.87,56.87,21142.0,56.4667,56.4767,56.4568,56.4568,21142.0
2024-07-09 10:05:00,56.87,56.88,56.84,56.87,51957.0,56.4568,56.4667,56.427,56.4568,51957.0
2024-07-09 10:10:00,56.86,56.88,56.85,56.88,34305.0,56.4469,56.4667,56.437,56.4667,34305.0
2024-07-09 10:15:00,56.88,56.9,56.87,56.89,35500.0,56.4667,56.4866,56.4568,56.4767,35500.0
2024-07-09 10:20:00,56.88,56.89,56.87,56.88,28621.0,56.4667,56.4767,56.4568,56.4667,28621.0
2024-07-09 10:25:00,56.87,56.88,56.86,56.88,28864.0,56.4568,56.4667,56.4469,56.4667,28864.0
2024-07-09 10:30:00,56.87,56.88,56.86,56.88,29374.0,56.4568,56.4667,56.4469,56.4667,29374.0
2024-07-09 10:35:00,56.87,56.89,56.87,56.89,18017.0,56.4568,56.4767,56.4568,56.4767,18017.0
2024-07-09 10:40:00,56.89,56.9,56.88,56.9,12906.0,56.4767,56.4866,56.4667,56.4866,12906.0
2024-07-09 10:45:00,56.9,56.91,56.89,56.91,18684.0,56.4866,56.4965,56.4767,56.4965,18684.0
2024-07-09 10:50:00,56.91,56.91,56.89,56.9,34104.0,56.4965,56.4965,56.4767,56.4866,34104.0
2024-07-09 10:55:00,56.9,56.9,56.87,56.88,48722.0,56.4866,56.4866,56.4568,56.4667,48722.0
2024-07-09 11:00:00,56.87,56.88,56.86,56.87,8834.0,56.4568,56.4667,56.4469,56.4568,8834.0
2024-07-09 11:05:00,56.87,56.87,56.84,56.86,29902.0,56.4568,56.4568,56.427,56.4469,29902.0
2024-07-09 11:10:00,56.86,56.86,56.84,56.85,9548.0,56.4469,56.4469,56.427,56.437,9548.0
2024-07-09 11:15:00,56.85,56.85,56.83,56.85,82828.0,56.437,56.437,56.4171,56.437,82828.0
2024-07-09 11:20:00,56.85,56.85,56.84,56.84,5509.0,56.437,56.437,56.427,56.427,5509.0
2024-07-09 11:25:00,56.85,56.85,56.82,56.83,24376.0,56.437,56.437,56.4072,56.4171,24376.0
2024-07-09 11:30:00,56.83,56.84,56.82,56.83,27258.0,56.4171,56.427,56.4072,56.4171,27258.0
2024-07-09 11:35:00,56.83,56.84,56.82,56.83,50492.0,56.4171,56.427,56.4072,56.4171,50492.0
2024-07-09 11:40:00,56.83,56.85,56.82,56.85,40635.0,56.4171,56.437,56.4072,56.437,40635.0
2024-07-09 11:45:00,56.85,56.86,56.84,56.86,18819.0,56.437,56.4469,56.427,56.4469,18819.0
2024-07-09 11:50:00,56.86,56.86,56.85,56.86,5274.0,56.4469,56.4469,56.437,56.4469,5274.0
2024-07-09 11:55:00,56.86,56.88,56.85,56.86,43633.0,56.4469,56.4667,56.437,56.4469,43633.0
2024-07-09 12:00:00,56.87,56.87,56.86,56.87,15370.0,56.4568,56.4568,56.4469,56.4568,15370.0
2024-07-09 12:05:00,56.87,56.88,56.86,56.88,28974.0,56.4568,56.4667,56.4469,56.4667,28974.0
2024-07-09 12:10:00,56.88,56.88,56.87,56.88,26853.0,56.4667,56.4667,56.4568,56.4667,26853.0
2024-07-09 12:15:00,56.88,56.88,56.86,56.87,38059.0,56.4667,56.4667,56.4469,56.4568,38059.0
2024-07-09 12:20:00,56.87,56.87,56.86,56.86,12387.0,56.4568,56.4568,56.4469,56.4469,12387.0
2024-07-09 12:25:00,56.87,56.87,56.86,56.87,47085.0,56.4568,56.4568,56.4469,56.4568,47085.0
2024-07-09 12:30:00,56.87,56.89,56.86,56.89,38917.0,56.4568,56.4767,56.4469,56.4767,38917.0
2024-07-09 12:35:00,56.88,56.89,56.88,56.89,27590.0,56.4667,56.4767,56.4667,56.4767,27590.0
2024-07-09 12:40:00,56.88,56.89,56.88,56.89,10602.0,56.4667,56.4767,56.4667,56.4767,10602.0
2024-07-09 12:45:00,56.89,56.89,56.88,56.89,9400.0,56.4767,56.4767,56.4667,56.4767,9400.0
2024-07-09 12:50:00,56.89,56.89,56.88,56.88,9183.0,56.4767,56.4767,56.4667,56.4667,9183.0
2024-07-09 12:55:00,56.89,56.9,56.88,56.9,32277.0,56.4767,56.4866,56.4667,56.4866,32277.0
2024-07-09 13:00:00,56.9,56.91,56.89,56.91,93375.0,56.4866,56.4965,56.4767,56.4965,93375.0
2024-07-09 13:05:00,56.91,56.91,56.9,56.91,5844.0,56.4965,56.4965,56.4866,56.4965,5844.0
2024-07-09 13:10:00,56.91,56.92,56.9,56.91,73269.0,56.4965,56.5065,56.4866,56.4965,73269.0
2024-07-09 13:15:00,56.91,56.91,56.87,56.88,18622.0,56.4965,56.4965,56.4568,56.4667,18622.0
2024-07-09 13:20:00,56.88,56.89,56.87,56.89,18132.0,56.4667,56.4767,56.4568,56.4767,18132.0
2024-07-09 13:25:00,56.88,56.9,56.88,56.9,20972.0,56.4667,56.4866,56.4667,56.4866,20972.0
2024-07-09 13:30:00,56.9,56.91,56.89,56.9,18500.0,56.4866,56.4965,56.4767,56.4866,18500.0
2024-07-09 13:35:00,56.9,56.9,56.89,56.9,21933.0,56.4866,56.4866,56.4767,56.4866,21933.0
2024-07-09 13:40:00,56.89,56.89,56.87,56.88,64522.0,56.4767,56.4767,56.4568,56.4667,64522.0
2024-07-09 13:45:00,56.87,56.88,56.86,56.87,25164.0,56.4568,56.4667,56.4469,56.4568,25164.0
2024-07-09 13:50:00,56.87,56.87,56.86,56.86,20321.0,56.4568,56.4568,56.4469,56.4469,20321.0
2024-07-09 13:55:00,56.87,56.87,56.86,56.86,17354.0,56.4568,56.4568,56.4469,56.4469,17354.0
2024-07-09 14:00:00,56.85,56.86,56.84,56.85,28830.0,56.437,56.4469,56.427,56.437,28830.0
2024-07-09 14:05:00,56.85,56.86,56.84,56.86,28234.0,56.437,56.4469,56.427,56.4469,28234.0
2024-07-09 14:10:00,56.86,56.86,56.83,56.84,79399.0,56.4469,56.4469,56.4171,56.427,79399.0
2024-07-09 14:15:00,56.84,56.85,56.83,56.84,53585.0,56.427,56.437,56.4171,56.427,53585.0
2024-07-09 14:20:00,56.84,56.84,56.82,56.84,36868.0,56.427,56.427,56.4072,56.427,36868.0
2024-07-09 14:25:00,56.84,56.84,56.82,56.84,69213.0,56.427,56.427,56.4072,56.427,69213.0
2024-07-09 14:30:00,56.84,56.84,56.83,56.84,21010.0,56.427,56.427,56.4171,56.427,21010.0
2024-07-09 14:35:00,56.83,56.84,56.83,56.84,19373.0,56.4171,56.427,56.4171,56.427,19373.0
2024-07-09 14:40:00,56.85,56.85,56.83,56.84,32655.0,56.437,56.437,56.4171,56.427,32655.0
2024-07-09 14:45:00,56.84,56.85,56.83,56.85,23232.0,56.427,56.437,56.4171,56.437,23232.0
2024-07-09 14:50:00,56.85,56.85,56.84,56.85,8590.0,56.437,56.437,56.427,56.437,8590.0
2024-07-09 14:55:00,56.84,56.85,56.84,56.85,43053.0,56.427,56.437,56.427,56.437,43053.0
2024-07-09 15:00:00,56.85,56.85,56.84,56.85,14936.0,56.437,56.437,56.427,56.437,14936.0
2024-07-09 15:05:00,56.85,56.86,56.84,56.85,68912.0,56.437,56.4469,56.427,56.437,68912.0
2024-07-09 15:10:00,56.85,56.86,56.85,56.86,21482.0,56.437,56.4469,56.437,56.4469,21482.0
2024-07-09 15:15:00,56.86,56.86,56.85,56.86,32961.0,56.4469,56.4469,56.437,56.4469,32961.0
2024-07-09 15:20:00,56.86,56.86,56.85,56.86,26582.0,56.4469,56.4469,56.437,56.4469,26582.0
2024-07-09 15:25:00,56.86,56.87,56.85,56.87,38645.0,56.4469,56.4568,56.437,56.4568,38645.0
2024-07-09 15:30:00,56.87,56.87,56.86,56.87,16405.0,56.4568,56.4568,56.4469,56.4568,16405.0
2024-07-09 15:35:00,56.87,56.87,56.86,56.87,28230.0,56.4568,56.4568,56.4469,56.4568,28230.0
2024-07-09 15:40:00,56.87,56.87,56.86,56.87,27736.0,56.4568,56.4568,56.4469,56.4568,27736.0
2024-07-09 15:45:00,56.86,56.87,56.86,56.87,19144.0,56.4469,56.4568,56.4469,56.4568,19144.0
2024-07-09 15:50:00,56.86,56.87,56.85,56.85,83812.0,56.4469,56.4568,56.437,56.437,83812.0
2024-07-09 15:55:00,56.86,56.87,56.85,56.86,192481.0,56.4469,56.4568,56.437,56.4469,192481.0
2024-07-10 09:30:00,56.75,56.75,56.6,56.66,161980.0,56.3377,56.3377,56.1888,56.2483,161980.0
2024-07-10 09:35:00,56.65,56.65,56.61,56.61,92364.0,56.2384,56.2384,56.1987,56.1987,92364.0
2024-07-10 09:40:00,56.61,56.62,56.58,56.59,73467.0,56.1987,56.2086,56.1689,56.1789,73467.0
2024-07-10 09:45:00,56.59,56.62,56.59,56.62,42016.0,56.1789,56.2086,56.1789,56.2086,42016.0
2024-07-10 09:50:00,56.62,56.64,56.6,56.63,53874.0,56.2086,56.2285,56.1888,56.2186,53874.0
2024-07-10 09:55:00,56.64,56.65,56.63,56.65,64522.0,56.2285,56.2384,56.2186,56.2384,64522.0
2024-07-10 10:00:00,56.65,56.68,56.64,56.67,55551.0,56.2384,56.2682,56.2285,56.2583,55551.0
2024-07-10 10:05:00,56.68,56.7,56.67,56.7,61423.0,56.2682,56.2881,56.2583,56.2881,61423.0
2024-07-10 10:10:00,56.7,56.7,56.67,56.69,49651.0,56.2881,56.2881,56.2583,56.2781,49651.0
2024-07-10 10:15:00,56.69,56.69,56.67,56.68,83694.0,56.2781,56.2781,56.2583,56.2682,83694.0
2024-07-10 10:20:00,56.69,56.69,56.67,56.68,39971.0,56.2781,56.2781,56.2583,56.2682,39971.0
2024-07-10 10:25:00,56.69,56.7,56.68,56.69,29204.0,56.2781,56.2881,56.2682,56.2781,29204.0
2024-07-10 10:30:00,56.69,56.7,56.68,56.7,25323.0,56.2781,56.2881,56.2682,56.2881,25323.0
2024-07-10 10:35:00,56.7,56.7,56.69,56.7,15126.0,56.2881,56.2881,56.2781,56.2881,15126.0
2024-07-10 10:40:00,56.69,56.7,56.69,56.69,18222.0,56.2781,56.2881,56.2781,56.2781,18222.0
2024-07-10 10:45:00,56.69,56.7,56.68,56.69,23229.0,56.2781,56.2881,56.2682,56.2781,23229.0
2024-07-10 10:50:00,56.69,56.69,56.66,56.68,54344.0,56.2781,56.2781,56.2483,56.2682,54344.0
2024-07-10 10:55:00,56.68,56.69,56.67,56.68,25845.0,56.2682,56.2781,56.2583,56.2682,25845.0
2024-07-10 11:00:00,56.68,56.7,56.68,56.7,20472.0,56.2682,56.2881,56.2682,56.2881,20472.0
2024-07-10 11:05:00,56.7,56.72,56.69,56.72,27546.0,56.2881,56.3079,56.2781,56.3079,27546.0
2024-07-10 11:10:00,56.72,56.73,56.71,56.73,55464.0,56.3079,56.3178,56.298,56.3178,55464.0
2024-07-10 11:15:00,56.72,56.73,56.72,56.73,44694.0,56.3079,56.3178,56.3079,56.3178,44694.0
2024-07-10 11:20:00,56.73,56.73,56.71,56.72,42502.0,56.3178,56.3178,56.298,56.3079,42502.0
2024-07-10 11:25:00,56.72,56.72,56.71,56.72,12397.0,56.3079,56.3079,56.298,56.3079,12397.0
2024-07-10 11:30:00,56.72,56.73,56.71,56.72,36228.0,56.3079,56.3178,56.298,56.3079,36228.0
2024-07-10 11:35:00,56.71,56.72,56.71,56.72,12607.0,56.298,56.3079,56.298,56.3079,12607.0
2024-07-10 11:40:00,56.72,56.73,56.71,56.73,18803.0,56.3079,56.3178,56.298,56.3178,18803.0
2024-07-10 11:45:00,56.73,56.74,56.72,56.73,15090.0,56.3178,56.3278,56.3079,56.3178,15090.0
2024-07-10 11:50:00,56.74,56.74,56.72,56.73,25789.0,56.3278,56.3278,56.3079,56.3178,25789.0
2024-07-10 11:55:00,56.72,56.73,56.72,56.73,3955.0,56.3079,56.3178,56.3079,56.3178,3955.0
2024-07-10 12:00:00,56.73,56.73,56.72,56.73,8632.0,56.3178,56.3178,56.3079,56.3178,8632.0
2024-07-10 12:05:00,56.73,56.73,56.72,56.73,9456.0,56.3178,56.3178,56.3079,56.3178,9456.0
2024-07-10 12:10:00,56.73,56.74,56.72,56.74,15119.0,56.3178,56.3278,56.3079,56.3278,15119.0
2024-07-10 12:15:00,56.73,56.74,56.73,56.73,18495.0,56.3178,56.3278,56.3178,56.3178,18495.0
2024-07-10 12:20:00,56.73,56.75,56.73,56.75,11387.0,56.3178,56.3377,56.3178,56.3377,11387.0
2024-07-10 12:25:00,56.75,56.76,56.74,56.74,93841.0,56.3377,56.3476,56.3278,56.3278,93841.0
2024-07-10 12:30:00,56.74,56.75,56.73,56.74,37330.0,56.3278,56.3377,56.3178,56.3278,37330.0
2024-07-10 12:35:00,56.73,56.73,56.72,56.72,13030.0,56.3178,56.3178,56.3079,56.3079,13030.0
2024-07-10 12:40:00,56.73,56.75,56.72,56.75,11587.0,56.3178,56.3377,56.3079,56.3377,11587.0
2024-07-10 12:45:00,56.75,56.75,56.73,56.73,12853.0,56.3377,56.3377,56.3178,56.3178,12853.0
2024-07-10 12:50:00,56.74,56.74,56.73,56.73,2292.0,56.3278,56.3278,56.3178,56.3178,2292.0
2024-07-10 12:55:00,56.73,56.74,56.72,56.73,21229.0,56.3178,56.3278,56.3079,56.3178,21229.0
2024-07-10 13:00:00,56.74,56.76,56.73,56.76,21215.0,56.3278,56.3476,56.3178,56.3476,21215.0
2024-07-10 13:05:00,56.76,56.77,56.74,56.75,62476.0,56.3476,56.3575,56.3278,56.3377,62476.0
2024-07-10 13:10:00,56.74,56.75,56.73,56.74,12661.0,56.3278,56.3377,56.3178,56.3278,12661.0
2024-07-10 13:15:00,56.74,56.75,56.74,56.75,22060.0,56.3278,56.3377,56.3278,56.3377,22060.0
2024-07-10 13:20:00,56.75,56.75,56.73,56.73,25266.0,56.3377,56.3377,56.3178,56.3178,25266.0
2024-07-10 13:25:00,56.74,56.74,56.73,56.73,12093.0,56.3278,56.3278,56.3178,56.3178,12093.0
2024-07-10 13:30:00,56.73,56.74,56.73,56.73,7410.0,56.3178,56.3278,56.3178,56.3178,7410.0
2024-07-10 13:35:00,56.74,56.74,56.73,56.74,11155.0,56.3278,56.3278,56.3178,56.3278,11155.0
2024-07-10 13:40:00,56.74,56.74,56.73,56.73,15196.0,56.3278,56.3278,56.3178,56.3178,15196.0
2024-07-10 13:45:00,56.73,56.74,56.73,56.74,8380.0,56.3178,56.3278,56.3178,56.3278,8380.0
2024-07-10 13:50:00,56.73,56.74,56.73,56.73,8311.0,56.3178,56.3278,56.3178,56.3178,8311.0
2024-07-10 13:55:00,56.73,56.74,56.72,56.73,11269.0,56.3178,56.3278,56.3079,56.3178,11269.0
2024-07-10 14:00:00,56.72,56.73,56.72,56.72,9775.0,56.3079,56.3178,56.3079,56.3079,9775.0
2024-07-10 14:05:00,56.72,56.73,56.71,56.72,13250.0,56.3079,56.3178,56.298,56.3079,13250.0
2024-07-10 14:10:00,56.71,56.72,56.7,56.72,31017.0,56.298,56.3079,56.2881,56.3079,31017.0
2024-07-10 14:15:00,56.71,56.72,56.71,56.72,3372.0,56.298,56.3079,56.298,56.3079,3372.0
2024-07-10 14:20:00,56.71,56.72,56.71,56.72,35540.0,56.298,56.3079,56.298,56.3079,35540.0
2024-07-10 14:25:00,56.72,56.72,56.71,56.72,12085.0,56.3079,56.3079,56.298,56.3079,12085.0
2024-07-10 14:30:00,56.72,56.73,56.71,56.73,51631.0,56.3079,56.3178,56.298,56.3178,51631.0
2024-07-10 14:35:00,56.73,56.74,56.72,56.74,19962.0,56.3178,56.3278,56.3079,56.3278,19962.0
2024-07-10 14:40:00,56.73,56.74,56.73,56.73,7123.0,56.3178,56.3278,56.3178,56.3178,7123.0
2024-07-10 14:45:00,56.74,56.75,56.73,56.75,14084.0,56.3278,56.3377,56.3178,56.3377,14084.0
2024-07-10 14:50:00,56.74,56.75,56.73,56.73,28371.0,56.3278,56.3377,56.3178,56.3178,28371.0
2024-07-10 14:55:00,56.73,56.74,56.73,56.73,9765.0,56.3178,56.3278,56.3178,56.3178,9765.0
2024-07-10 15:00:00,56.73,56.74,56.73,56.73,10638.0,56.3178,56.3278,56.3178,56.3178,10638.0
2024-07-10 15:05:00,56.73,56.74,56.73,56.73,10875.0,56.3178,56.3278,56.3178,56.3178,10875.0
2024-07-10 15:10:00,56.73,56.74,56.72,56.72,30822.0,56.3178,56.3278,56.3079,56.3079,30822.0
2024-07-10 15:15:00,56.73,56.73,56.72,56.73,30548.0,56.3178,56.3178,56.3079,56.3178,30548.0
2024-07-10 15:20:00,56.73,56.74,56.72,56.73,43498.0,56.3178,56.3278,56.3079,56.3178,43498.0
2024-07-10 15:25:00,56.74,56.74,56.73,56.73,17124.0,56.3278,56.3278,56.3178,56.3178,17124.0
2024-07-10 15:30:00,56.73,56.74,56.72,56.73,53919.0,56.3178,56.3278,56.3079,56.3178,53919.0
2024-07-10 15:35:00,56.73,56.73,56.72,56.73,33366.0,56.3178,56.3178,56.3079,56.3178,33366.0
2024-07-10 15:40:00,56.73,56.73,56.72,56.72,57621.0,56.3178,56.3178,56.3079,56.3079,57621.0
2024-07-10 15:45:00,56.72,56.73,56.72,56.72,68647.0,56.3079,56.3178,56.3079,56.3079,68647.0
2024-07-10 15:50:00,56.73,56.75,56.72,56.75,174619.0,56.3178,56.3377,56.3079,56.3377,174619.0
2024-07-10 15:55:00,56.74,56.75,56.73,56.74,321790.0,56.3278,56.3377,56.3178,56.3278,321790.0
2024-07-11 09:30:00,56.95,56.95,56.87,56.92,153516.0,56.5362,56.5362,56.4568,56.5065,153516.0
2024-07-11 09:35:00,56.93,56.93,56.91,56.92,61482.0,56.5164,56.5164,56.4965,56.5065,61482.0
2024-07-11 09:40:00,56.91,56.91,56.85,56.91,105559.0,56.4965,56.4965,56.437,56.4965,105559.0
2024-07-11 09:45:00,56.9,56.92,56.89,56.92,121418.0,56.4866,56.5065,56.4767,56.5065,121418.0
2024-07-11 09:50:00,56.92,56.93,56.91,56.93,105893.0,56.5065,56.5164,56.4965,56.5164,105893.0
2024-07-11 09:55:00,56.93,56.95,56.92,56.95,33737.0,56.5164,56.5362,56.5065,56.5362,33737.0
2024-07-11 10:00:00,56.95,56.97,56.94,56.97,35048.0,56.5362,56.5561,56.5263,56.5561,35048.0
2024-07-11 10:05:00,56.97,56.99,56.97,56.98,61918.0,56.5561,56.5759,56.5561,56.566,61918.0
2024-07-11 10:10:00,56.98,56.99,56.95,56.95,70921.0,56.566,56.5759,56.5362,56.5362,70921.0
2024-07-11 10:15:00,56.95,56.96,56.9,56.92,55862.0,56.5362,56.5462,56.4866,56.5065,55862.0
2024-07-11 10:20:00,56.93,56.94,56.91,56.91,67469.0,56.5164,56.5263,56.4965,56.4965,67469.0
2024-07-11 10:25:00,56.92,56.94,56.91,56.92,131323.0,56.5065,56.5263,56.4965,56.5065,131323.0
2024-07-11 10:30:00,56.92,56.93,56.9,56.9,78852.0,56.5065,56.5164,56.4866,56.4866,78852.0
2024-07-11 10:35:00,56.9,56.92,56.88,56.92,49563.0,56.4866,56.5065,56.4667,56.5065,49563.0
2024-07-11 10:40:00,56.91,56.92,56.89,56.92,42147.0,56.4965,56.5065,56.4767,56.5065,42147.0
2024-07-11 10:45:00,56.92,56.93,56.91,56.93,9343.0,56.5065,56.5164,56.4965,56.5164,9343.0
2024-07-11 10:50:00,56.93,56.98,56.93,56.96,102175.0,56.5164,56.566,56.5164,56.5462,102175.0
2024-07-11 10:55:00,56.96,56.97,56.94,56.95,53597.0,56.5462,56.5561,56.5263,56.5362,53597.0
2024-07-11 11:00:00,56.95,56.96,56.92,56.93,63248.0,56.5362,56.5462,56.5065,56.5164,63248.0
2024-07-11 11:05:00,56.94,56.96,56.93,56.95,23412.0,56.5263,56.5462,56.5164,56.5362,23412.0
2024-07-11 11:10:00,56.95,56.96,56.93,56.95,21354.0,56.5362,56.5462,56.5164,56.5362,21354.0
2024-07-11 11:15:00,56.95,56.95,56.93,56.93,15652.0,56.5362,56.5362,56.5164,56.5164,15652.0
2024-07-11 11:20:00,56.94,56.94,56.89,56.9,207470.0,56.5263,56.5263,56.4767,56.4866,207470.0
2024-07-11 11:25:00,56.9,56.91,56.89,56.89,32589.0,56.4866,56.4965,56.4767,56.4767,32589.0
2024-07-11 11:30:00,56.89,56.91,56.89,56.9,40732.0,56.4767,56.4965,56.4767,56.4866,40732.0
2024-07-11 11:35:00,56.9,56.92,56.89,56.9,39940.0,56.4866,56.5065,56.4767,56.4866,39940.0
2024-07-11 11:40:00,56.9,56.91,56.89,56.89,12233.0,56.4866,56.4965,56.4767,56.4767,12233.0
2024-07-11 11:45:00,56.9,56.92,56.89,56.92,21515.0,56.4866,56.5065,56.4767,56.5065,21515.0
2024-07-11 11:50:00,56.92,56.92,56.9,56.91,27523.0,56.5065,56.5065,56.4866,56.4965,27523.0
2024-07-11 11:55:00,56.9,56.91,56.87,56.87,28652.0,56.4866,56.4965,56.4568,56.4568,28652.0
2024-07-11 12:00:00,56.88,56.88,56.85,56.86,14379.0,56.4667,56.4667,56.437,56.4469,14379.0
2024-07-11 12:05:00,56.86,56.89,56.86,56.89,56274.0,56.4469,56.4767,56.4469,56.4767,56274.0
2024-07-11 12:10:00,56.88,56.9,56.88,56.89,22569.0,56.4667,56.4866,56.4667,56.4767,22569.0
2024-07-11 12:15:00,56.89,56.9,56.87,56.87,27199.0,56.4767,56.4866,56.4568,56.4568,27199.0
2024-07-11 12:20:00,56.88,56.88,56.86,56.87,11570.0,56.4667,56.4667,56.4469,56.4568,11570.0
2024-07-11 12:25:00,56.86,56.89,56.86,56.89,12450.0,56.4469,56.4767,56.4469,56.4767,12450.0
2024-07-11 12:30:00,56.89,56.89,56.87,56.88,17053.0,56.4767,56.4767,56.4568,56.4667,17053.0
2024-07-11 12:35:00,56.88,56.89,56.86,56.87,37702.0,56.4667,56.4767,56.4469,56.4568,37702.0
2024-07-11 12:40:00,56.87,56.88,56.86,56.87,11214.0,56.4568,56.4667,56.4469,56.4568,11214.0
2024-07-11 12:45:00,56.88,56.88,56.83,56.84,47427.0,56.4667,56.4667,56.4171,56.427,47427.0
2024-07-11 12:50:00,56.84,56.84,56.82,56.83,25918.0,56.427,56.427,56.4072,56.4171,25918.0
2024-07-11 12:55:00,56.84,56.86,56.84,56.85,15058.0,56.427,56.4469,56.427,56.437,15058.0
2024-07-11 13:00:00,56.85,56.86,56.84,56.85,19957.0,56.437,56.4469,56.427,56.437,19957.0
2024-07-11 13:05:00,56.85,56.87,56.84,56.87,14688.0,56.437,56.4568,56.427,56.4568,14688.0
2024-07-11 13:10:00,56.87,56.88,56.85,56.88,21156.0,56.4568,56.4667,56.437,56.4667,21156.0
2024-07-11 13:15:00,56.87,56.88,56.87,56.87,6560.0,56.4568,56.4667,56.4568,56.4568,6560.0
2024-07-11 13:20:00,56.87,56.88,56.85,56.85,13685.0,56.4568,56.4667,56.437,56.437,13685.0
2024-07-11 13:25:00,56.85,56.86,56.85,56.86,6731.0,56.437,56.4469,56.437,56.4469,6731.0
2024-07-11 13:30:00,56.86,56.86,56.84,56.85,14865.0,56.4469,56.4469,56.427,56.437,14865.0
2024-07-11 13:35:00,56.86,56.86,56.85,56.85,8658.0,56.4469,56.4469,56.437,56.437,8658.0
2024-07-11 13:40:00,56.85,56.86,56.84,56.86,10518.0,56.437,56.4469,56.427,56.4469,10518.0
2024-07-11 13:45:00,56.85,56.86,56.84,56.85,14838.0,56.437,56.4469,56.427,56.437,14838.0
2024-07-11 13:50:00,56.86,56.86,56.85,56.85,2050.0,56.4469,56.4469,56.437,56.437,2050.0
2024-07-11 13:55:00,56.86,56.86,56.85,56.85,13746.0,56.4469,56.4469,56.437,56.437,13746.0
2024-07-11 14:00:00,56.86,56.86,56.83,56.85,25613.0,56.4469,56.4469,56.4171,56.437,25613.0
2024-07-11 14:05:00,56.84,56.85,56.84,56.85,5912.0,56.427,56.437,56.427,56.437,5912.0
2024-07-11 14:10:00,56.84,56.85,56.84,56.85,7652.0,56.427,56.437,56.427,56.437,7652.0
2024-07-11 14:15:00,56.85,56.86,56.84,56.86,14818.0,56.437,56.4469,56.427,56.4469,14818.0
2024-07-11 14:20:00,56.86,56.86,56.85,56.86,4234.0,56.4469,56.4469,56.437,56.4469,4234.0
2024-07-11 14:25:00,56.86,56.86,56.83,56.84,19378.0,56.4469,56.4469,56.4171,56.427,19378.0
2024-07-11 14:30:00,56.83,56.86,56.83,56.86,22736.0,56.4171,56.4469,56.4171,56.4469,22736.0
2024-07-11 14:35:00,56.86,56.86,56.85,56.86,6651.0,56.4469,56.4469,56.437,56.4469,6651.0
2024-07-11 14:40:00,56.85,56.86,56.85,56.86,57761.0,56.437,56.4469,56.437,56.4469,57761.0
2024-07-11 14:45:00,56.86,56.87,56.85,56.86,25489.0,56.4469,56.4568,56.437,56.4469,25489.0
2024-07-11 14:50:00,56.86,56.86,56.85,56.86,16603.0,56.4469,56.4469,56.437,56.4469,16603.0
2024-07-11 14:55:00,56.86,56.87,56.85,56.87,9356.0,56.4469,56.4568,56.437,56.4568,9356.0
2024-07-11 15:00:00,56.86,56.87,56.85,56.86,21861.0,56.4469,56.4568,56.437,56.4469,21861.0
2024-07-11 15:05:00,56.86,56.87,56.86,56.87,27750.0,56.4469,56.4568,56.4469,56.4568,27750.0
2024-07-11 15:10:00,56.87,56.87,56.86,56.87,23340.0,56.4568,56.4568,56.4469,56.4568,23340.0
2024-07-11 15:15:00,56.87,56.88,56.86,56.88,24086.0,56.4568,56.4667,56.4469,56.4667,24086.0
2024-07-11 15:20:00,56.88,56.89,56.87,56.89,60374.0,56.4667,56.4767,56.4568,56.4767,60374.0
2024-07-11 15:25:00,56.89,56.9,56.89,56.9,10796.0,56.4767,56.4866,56.4767,56.4866,10796.0
2024-07-11 15:30:00,56.9,56.9,56.87,56.89,42951.0,56.4866,56.4866,56.4568,56.4767,42951.0
2024-07-11 15:35:00,56.88,56.9,56.88,56.9,21142.0,56.4667,56.4866,56.4667,56.4866,21142.0
2024-07-11 15:40:00,56.9,56.9,56.88,56.89,55084.0,56.4866,56.4866,56.4667,56.4767,55084.0
2024-07-11 15:45:00,56.89,56.91,56.88,56.91,46097.0,56.4767,56.4965,56.4667,56.4965,46097.0
2024-07-11 15:50:00,56.91,56.91,56.89,56.9,58129.0,56.4965,56.4965,56.4767,56.4866,58129.0
2024-07-11 15:55:00,56.9,56.91,56.89,56.9,195038.0,56.4866,56.4965,56.4767,56.4866,195038.0
2024-07-12 09:30:00,56.95,57.07,56.95,57.07,289854.0,56.5362,56.6554,56.5362,56.6554,289854.0
2024-07-12 09:35:00,57.07,57.1,57.06,57.08,175226.0,56.6554,56.6851,56.6454,56.6653,175226.0
2024-07-12 09:40:00,57.09,57.1,57.06,57.07,57770.0,56.6752,56.6851,56.6454,56.6554,57770.0
2024-07-12 09:45:00,57.06,57.08,57.05,57.08,70370.0,56.6454,56.6653,56.6355,56.6653,70370.0
2024-07-12 09:50:00,57.08,57.08,57.05,57.05,73416.0,56.6653,56.6653,56.6355,56.6355,73416.0
2024-07-12 09:55:00,57.05,57.06,57.03,57.04,68624.0,56.6355,56.6454,56.6157,56.6256,68624.0
2024-07-12 10:00:00,57.04,57.06,57.04,57.06,69823.0,56.6256,56.6454,56.6256,56.6454,69823.0
2024-07-12 10:05:00,57.07,57.08,57.06,57.08,14201.0,56.6554,56.6653,56.6454,56.6653,14201.0
2024-07-12 10:10:00,57.08,57.11,57.08,57.11,62300.0,56.6653,56.6951,56.6653,56.6951,62300.0
2024-07-12 10:15:00,57.1,57.1,57.09,57.1,40178.0,56.6851,56.6851,56.6752,56.6851,40178.0
2024-07-12 10:20:00,57.09,57.1,57.07,57.08,108659.0,56.6752,56.6851,56.6554,56.6653,108659.0
2024-07-12 10:25:00,57.08,57.08,57.05,57.05,154232.0,56.6653,56.6653,56.6355,56.6355,154232.0
2024-07-12 10:30:00,57.05,57.08,57.05,57.08,45212.0,56.6355,56.6653,56.6355,56.6653,45212.0
2024-07-12 10:35:00,57.07,57.08,57.06,57.07,140469.0,56.6554,56.6653,56.6454,56.6554,140469.0
2024-07-12 10:40:00,57.06,57.07,57.06,57.07,76168.0,56.6454,56.6554,56.6454,56.6554,76168.0
2024-07-12 10:45:00,57.07,57.07,57.05,57.06,50945.0,56.6554,56.6554,56.6355,56.6454,50945.0
2024-07-12 10:50:00,57.05,57.07,57.05,57.07,17294.0,56.6355,56.6554,56.6355,56.6554,17294.0
2024-07-12 10:55:00,57.07,57.07,57.05,57.05,135413.0,56.6554,56.6554,56.6355,56.6355,135413.0
2024-07-12 11:00:00,57.05,57.08,57.05,57.07,83697.0,56.6355,56.6653,56.6355,56.6554,83697.0
2024-07-12 11:05:00,57.07,57.09,57.06,57.08,64200.0,56.6554,56.6752,56.6454,56.6653,64200.0
2024-07-12 11:10:00,57.09,57.09,57.07,57.07,40392.0,56.6752,56.6752,56.6554,56.6554,40392.0
2024-07-12 11:15:00,57.08,57.08,57.07,57.07,33940.0,56.6653,56.6653,56.6554,56.6554,33940.0
2024-07-12 11:20:00,57.07,57.08,57.07,57.08,8586.0,56.6554,56.6653,56.6554,56.6653,8586.0
2024-07-12 11:25:00,57.08,57.08,57.06,57.08,71281.0,56.6653,56.6653,56.6454,56.6653,71281.0
2024-07-12 11:30:00,57.07,57.09,57.07,57.09,26815.0,56.6554,56.6752,56.6554,56.6752,26815.0
2024-07-12 11:35:00,57.09,57.09,57.08,57.09,3150.0,56.6752,56.6752,56.6653,56.6752,3150.0
2024-07-12 11:40:00,57.09,57.1,57.08,57.09,23470.0,56.6752,56.6851,56.6653,56.6752,23470.0
2024-07-12 11:45:00,57.1,57.11,57.09,57.11,17692.0,56.6851,56.6951,56.6752,56.6951,17692.0
2024-07-12 11:50:00,57.11,57.13,57.1,57.13,37153.0,56.6951,56.7149,56.6851,56.7149,37153.0
2024-07-12 11:55:00,57.13,57.13,57.11,57.12,37705.0,56.7149,56.7149,56.6951,56.705,37705.0
2024-07-12 12:00:00,57.12,57.13,57.11,57.13,39202.0,56.705,56.7149,56.6951,56.7149,39202.0
2024-07-12 12:05:00,57.13,57.13,57.09,57.1,72059.0,56.7149,56.7149,56.6752,56.6851,72059.0
2024-07-12 12:10:00,57.1,57.11,57.09,57.11,24335.0,56.6851,56.6951,56.6752,56.6951,24335.0
2024-07-12 12:15:00,57.1,57.12,57.09,57.12,30920.0,56.6851,56.705,56.6752,56.705,30920.0
2024-07-12 12:20:00,57.12,57.12,57.11,57.12,8714.0,56.705,56.705,56.6951,56.705,8714.0
2024-07-12 12:25:00,57.12,57.12,57.1,57.11,37605.0,56.705,56.705,56.6851,56.6951,37605.0
2024-07-12 12:30:00,57.12,57.13,57.11,57.12,22892.0,56.705,56.7149,56.6951,56.705,22892.0
2024-07-12 12:35:00,57.12,57.13,57.11,57.12,19952.0,56.705,56.7149,56.6951,56.705,19952.0
2024-07-12 12:40:00,57.11,57.12,57.11,57.12,18721.0,56.6951,56.705,56.6951,56.705,18721.0
2024-07-12 12:45:00,57.12,57.12,57.11,57.12,7139.0,56.705,56.705,56.6951,56.705,7139.0
2024-07-12 12:50:00,57.12,57.12,57.11,57.12,5383.0,56.705,56.705,56.6951,56.705,5383.0
2024-07-12 12:55:00,57.12,57.13,57.11,57.12,77646.0,56.705,56.7149,56.6951,56.705,77646.0
2024-07-12 13:00:00,57.12,57.12,57.1,57.11,21288.0,56.705,56.705,56.6851,56.6951,21288.0
2024-07-12 13:05:00,57.11,57.12,57.1,57.12,10698.0,56.6951,56.705,56.6851,56.705,10698.0
2024-07-12 13:10:00,57.12,57.13,57.11,57.12,18839.0,56.705,56.7149,56.6951,56.705,18839.0
2024-07-12 13:15:00,57.12,57.13,57.12,57.13,17259.0,56.705,56.7149,56.705,56.7149,17259.0
2024-07-12 13:20:00,57.13,57.13,57.12,57.13,6037.0,56.7149,56.7149,56.705,56.7149,6037.0
2024-07-12 13:25:00,57.13,57.14,57.13,57.14,44008.0,56.7149,56.7249,56.7149,56.7249,44008.0
2024-07-12 13:30:00,57.14,57.15,57.13,57.15,19051.0,56.7249,56.7348,56.7149,56.7348,19051.0
2024-07-12 13:35:00,57.15,57.16,57.14,57.16,5929.0,56.7348,56.7447,56.7249,56.7447,5929.0
2024-07-12 13:40:00,57.16,57.18,57.15,57.18,16924.0,56.7447,56.7646,56.7348,56.7646,16924.0
2024-07-12 13:45:00,57.17,57.18,57.17,57.18,20978.0,56.7546,56.7646,56.7546,56.7646,20978.0
2024-07-12 13:50:00,57.18,57.18,57.17,57.18,11014.0,56.7646,56.7646,56.7546,56.7646,11014.0
2024-07-12 13:55:00,57.18,57.18,57.15,57.16,57515.0,56.7646,56.7646,56.7348,56.7447,57515.0
2024-07-12 14:00:00,57.15,57.15,57.14,57.15,28609.0,56.7348,56.7348,56.7249,56.7348,28609.0
2024-07-12 14:05:00,57.15,57.17,57.14,57.16,25492.0,56.7348,56.7546,56.7249,56.7447,25492.0
2024-07-12 14:10:00,57.17,57.17,57.16,57.17,8254.0,56.7546,56.7546,56.7447,56.7546,8254.0
2024-07-12 14:15:00,57.17,57.17,57.16,57.16,3023.0,56.7546,56.7546,56.7447,56.7447,3023.0
2024-07-12 14:20:00,57.16,57.17,57.15,57.16,21549.0,56.7447,56.7546,56.7348,56.7447,21549.0
2024-07-12 14:25:00,57.16,57.16,57.15,57.15,10595.0,56.7447,56.7447,56.7348,56.7348,10595.0
2024-07-12 14:30:00,57.16,57.16,57.15,57.15,2730.0,56.7447,56.7447,56.7348,56.7348,2730.0
2024-07-12 14:35:00,57.16,57.17,57.15,57.17,28478.0,56.7447,56.7546,56.7348,56.7546,28478.0
2024-07-12 14:40:00,57.17,57.17,57.16,57.17,15761.0,56.7546,56.7546,56.7447,56.7546,15761.0
2024-07-12 14:45:00,57.17,57.18,57.16,57.18,10552.0,56.7546,56.7646,56.7447,56.7646,10552.0
2024-07-12 14:50:00,57.17,57.18,57.16,57.17,12379.0,56.7546,56.7646,56.7447,56.7546,12379.0
2024-07-12 14:55:00,57.17,57.19,57.16,57.18,31124.0,56.7546,56.7745,56.7447,56.7646,31124.0
2024-07-12 15:00:00,57.18,57.18,57.17,57.17,3234.0,56.7646,56.7646,56.7546,56.7546,3234.0
2024-07-12 15:05:00,57.18,57.18,57.17,57.18,6276.0,56.7646,56.7646,56.7546,56.7646,6276.0
2024-07-12 15:10:00,57.18,57.18,57.17,57.18,4395.0,56.7646,56.7646,56.7546,56.7646,4395.0
2024-07-12 15:15:00,57.18,57.18,57.17,57.18,34601.0,56.7646,56.7646,56.7546,56.7646,34601.0
2024-07-12 15:20:00,57.18,57.19,57.17,57.19,48985.0,56.7646,56.7745,56.7546,56.7745,48985.0
2024-07-12 15:25:00,57.18,57.19,57.18,57.19,9256.0,56.7646,56.7745,56.7646,56.7745,9256.0
2024-07-12 15:30:00,57.18,57.19,57.15,57.17,56504.0,56.7646,56.7745,56.7348,56.7546,56504.0
2024-07-12 15:35:00,57.17,57.18,57.15,57.15,19527.0,56.7546,56.7646,56.7348,56.7348,19527.0
2024-07-12 15:40:00,57.16,57.16,57.13,57.14,23416.0,56.7447,56.7447,56.7149,56.7249,23416.0
2024-07-12 15:45:00,57.14,57.14,57.12,57.12,33114.0,56.7249,56.7249,56.705,56.705,33114.0
2024-07-12 15:50:00,57.12,57.13,57.07,57.09,101191.0,56.705,56.7149,56.6554,56.6752,101191.0
2024-07-12 15:55:00,57.09,57.09,57.06,57.09,177009.0,56.6752,56.6752,56.6454,56.6752,177009.0
2024-07-15 09:30:00,57.14,57.19,57.08,57.09,144721.0,56.7249,56.7745,56.6653,56.6752,144721.0
2024-07-15 09:35:00,57.09,57.11,57.08,57.1,87925.0,56.6752,56.6951,56.6653,56.6851,87925.0
2024-07-15 09:40:00,57.1,57.12,57.09,57.09,98647.0,56.6851,56.705,56.6752,56.6752,98647.0
2024-07-15 09:45:00,57.1,57.12,57.08,57.1,581929.0,56.6851,56.705,56.6653,56.6851,581929.0
2024-07-15 09:50:00,57.1,57.12,57.08,57.12,58647.0,56.6851,56.705,56.6653,56.705,58647.0
2024-07-15 09:55:00,57.11,57.15,57.11,57.15,94455.0,56.6951,56.7348,56.6951,56.7348,94455.0
2024-07-15 10:00:00,57.15,57.18,57.14,57.18,64897.0,56.7348,56.7646,56.7249,56.7646,64897.0
2024-07-15 10:05:00,57.17,57.18,57.17,57.17,23221.0,56.7546,56.7646,56.7546,56.7546,23221.0
2024-07-15 10:10:00,57.17,57.19,57.17,57.17,43994.0,56.7546,56.7745,56.7546,56.7546,43994.0
2024-07-15 10:15:00,57.17,57.19,57.17,57.18,28513.0,56.7546,56.7745,56.7546,56.7646,28513.0
2024-07-15 10:20:00,57.18,57.19,57.15,57.16,51854.0,56.7646,56.7745,56.7348,56.7447,51854.0
2024-07-15 10:25:00,57.15,57.16,57.14,57.16,57996.0,56.7348,56.7447,56.7249,56.7447,57996.0
2024-07-15 10:30:00,57.16,57.16,57.15,57.16,18782.0,56.7447,56.7447,56.7348,56.7447,18782.0
2024-07-15 10:35:00,57.16,57.17,57.15,57.17,30155.0,56.7447,56.7546,56.7348,56.7546,30155.0
2024-07-15 10:40:00,57.17,57.17,57.15,57.16,62845.0,56.7546,56.7546,56.7348,56.7447,62845.0
2024-07-15 10:45:00,57.15,57.16,57.12,57.13,86853.0,56.7348,56.7447,56.705,56.7149,86853.0
2024-07-15 10:50:00,57.13,57.15,57.12,57.15,44701.0,56.7149,56.7348,56.705,56.7348,44701.0
2024-07-15 10:55:00,57.16,57.17,57.15,57.16,41385.0,56.7447,56.7546,56.7348,56.7447,41385.0
2024-07-15 11:00:00,57.16,57.18,57.15,57.18,62640.0,56.7447,56.7646,56.7348,56.7646,62640.0
2024-07-15 11:05:00,57.17,57.18,57.17,57.17,21278.0,56.7546,56.7646,56.7546,56.7546,21278.0
2024-07-15 11:10:00,57.18,57.19,57.17,57.19,36616.0,56.7646,56.7745,56.7546,56.7745,36616.0
2024-07-15 11:15:00,57.19,57.19,57.18,57.18,32482.0,56.7745,56.7745,56.7646,56.7646,32482.0
2024-07-15 11:20:00,57.18,57.19,57.18,57.18,23793.0,56.7646,56.7745,56.7646,56.7646,23793.0
2024-07-15 11:25:00,57.19,57.19,57.16,57.17,71406.0,56.7745,56.7745,56.7447,56.7546,71406.0
2024-07-15 11:30:00,57.17,57.17,57.16,57.16,7003.0,56.7546,56.7546,56.7447,56.7447,7003.0
2024-07-15 11:35:00,57.16,57.18,57.16,57.18,22158.0,56.7447,56.7646,56.7447,56.7646,22158.0
2024-07-15 11:40:00,57.19,57.19,57.18,57.19,7420.0,56.7745,56.7745,56.7646,56.7745,7420.0
2024-07-15 11:45:00,57.19,57.2,57.17,57.19,60953.0,56.7745,56.7844,56.7546,56.7745,60953.0
2024-07-15 11:50:00,57.19,57.2,57.18,57.19,12103.0,56.7745,56.7844,56.7646,56.7745,12103.0
2024-07-15 11:55:00,57.19,57.19,57.18,57.18,31690.0,56.7745,56.7745,56.7646,56.7646,31690.0
2024-07-15 12:00:00,57.19,57.2,57.18,57.18,47361.0,56.7745,56.7844,56.7646,56.7646,47361.0
2024-07-15 12:05:00,57.18,57.18,57.16,57.17,35622.0,56.7646,56.7646,56.7447,56.7546,35622.0
2024-07-15 12:10:00,57.17,57.18,57.15,57.16,47394.0,56.7546,56.7646,56.7348,56.7447,47394.0
2024-07-15 12:15:00,57.15,57.16,57.14,57.15,8289.0,56.7348,56.7447,56.7249,56.7348,8289.0
2024-07-15 12:20:00,57.15,57.16,57.12,57.16,55002.0,56.7348,56.7447,56.705,56.7447,55002.0
2024-07-15 12:25:00,57.15,57.16,57.14,57.15,9850.0,56.7348,56.7447,56.7249,56.7348,9850.0
2024-07-15 12:30:00,57.15,57.15,57.13,57.14,7569.0,56.7348,56.7348,56.7149,56.7249,7569.0
2024-07-15 12:35:00,57.13,57.15,57.13,57.15,25347.0,56.7149,56.7348,56.7149,56.7348,25347.0
2024-07-15 12:40:00,57.14,57.17,57.13,57.13,40542.0,56.7249,56.7546,56.7149,56.7149,40542.0
2024-07-15 12:45:00,57.13,57.13,57.11,57.12,7764.0,56.7149,56.7149,56.6951,56.705,7764.0
2024-07-15 12:50:00,57.12,57.12,57.1,57.11,32350.0,56.705,56.705,56.6851,56.6951,32350.0
2024-07-15 12:55:00,57.12,57.14,57.12,57.13,36008.0,56.705,56.7249,56.705,56.7149,36008.0
2024-07-15 13:00:00,57.12,57.13,57.09,57.1,40710.0,56.705,56.7149,56.6752,56.6851,40710.0
2024-07-15 13:05:00,57.11,57.13,57.1,57.12,9278.0,56.6951,56.7149,56.6851,56.705,9278.0
2024-07-15 13:10:00,57.12,57.12,57.1,57.11,14078.0,56.705,56.705,56.6851,56.6951,14078.0
2024-07-15 13:15:00,57.11,57.11,57.08,57.1,57146.0,56.6951,56.6951,56.6653,56.6851,57146.0
2024-07-15 13:20:00,57.1,57.11,57.09,57.11,13235.0,56.6851,56.6951,56.6752,56.6951,13235.0
2024-07-15 13:25:00,57.11,57.11,57.09,57.09,20817.0,56.6951,56.6951,56.6752,56.6752,20817.0
2024-07-15 13:30:00,57.09,57.09,57.05,57.06,68518.0,56.6752,56.6752,56.6355,56.6454,68518.0
2024-07-15 13:35:00,57.06,57.06,57.05,57.05,18525.0,56.6454,56.6454,56.6355,56.6355,18525.0
2024-07-15 13:40:00,57.06,57.07,57.05,57.06,22521.0,56.6454,56.6554,56.6355,56.6454,22521.0
2024-07-15 13:45:00,57.07,57.07,57.05,57.05,19982.0,56.6554,56.6554,56.6355,56.6355,19982.0
2024-07-15 13:50:00,57.06,57.07,57.05,57.06,12362.0,56.6454,56.6554,56.6355,56.6454,12362.0
2024-07-15 13:55:00,57.07,57.07,57.06,57.07,64708.0,56.6554,56.6554,56.6454,56.6554,64708.0
2024-07-15 14:00:00,57.07,57.08,57.05,57.07,71482.0,56.6554,56.6653,56.6355,56.6554,71482.0
2024-07-15 14:05:00,57.07,57.08,57.06,57.07,27053.0,56.6554,56.6653,56.6454,56.6554,27053.0
2024-07-15 14:10:00,57.07,57.08,57.06,57.08,32400.0,56.6554,56.6653,56.6454,56.6653,32400.0
2024-07-15 14:15:00,57.07,57.08,57.07,57.08,6660.0,56.6554,56.6653,56.6554,56.6653,6660.0
2024-07-15 14:20:00,57.08,57.1,57.07,57.1,18218.0,56.6653,56.6851,56.6554,56.6851,18218.0
2024-07-15 14:25:00,57.1,57.1,57.09,57.1,12685.0,56.6851,56.6851,56.6752,56.6851,12685.0
2024-07-15 14:30:00,57.09,57.12,57.08,57.12,35237.0,56.6752,56.705,56.6653,56.705,35237.0
2024-07-15 14:35:00,57.12,57.12,57.1,57.11,43342.0,56.705,56.705,56.6851,56.6951,43342.0
2024-07-15 14:40:00,57.11,57.12,57.1,57.12,10201.0,56.6951,56.705,56.6851,56.705,10201.0
2024-07-15 14:45:00,57.12,57.12,57.11,57.12,9501.0,56.705,56.705,56.6951,56.705,9501.0
2024-07-15 14:50:00,57.12,57.12,57.11,57.12,13708.0,56.705,56.705,56.6951,56.705,13708.0
2024-07-15 14:55:00,57.12,57.14,57.11,57.13,20965.0,56.705,56.7249,56.6951,56.7149,20965.0
2024-07-15 15:00:00,57.14,57.14,57.13,57.14,6696.0,56.7249,56.7249,56.7149,56.7249,6696.0
2024-07-15 15:05:00,57.14,57.14,57.12,57.14,23952.0,56.7249,56.7249,56.705,56.7249,23952.0
2024-07-15 15:10:00,57.13,57.15,57.13,57.15,15435.0,56.7149,56.7348,56.7149,56.7348,15435.0
2024-07-15 15:15:00,57.15,57.15,57.14,57.14,5059.0,56.7348,56.7348,56.7249,56.7249,5059.0
2024-07-15 15:20:00,57.15,57.15,57.14,57.15,8539.0,56.7348,56.7348,56.7249,56.7348,8539.0
2024-07-15 15:25:00,57.15,57.15,57.14,57.15,11603.0,56.7348,56.7348,56.7249,56.7348,11603.0
2024-07-15 15:30:00,57.14,57.15,57.14,57.14,14018.0,56.7249,56.7348,56.7249,56.7249,14018.0
2024-07-15 15:35:00,57.14,57.15,57.13,57.13,28826.0,56.7249,56.7348,56.7149,56.7149,28826.0
2024-07-15 15:40:00,57.13,57.14,57.13,57.14,37334.0,56.7149,56.7249,56.7149,56.7249,37334.0
2024-07-15 15:45:00,57.14,57.14,57.12,57.13,101719.0,56.7249,56.7249,56.705,56.7149,101719.0
2024-07-15 15:50:00,57.13,57.14,57.12,57.14,78340.0,56.7149,56.7249,56.705,56.7249,78340.0
2024-07-15 15:55:00,57.14,57.15,57.13,57.15,324937.0,56.7249,56.7348,56.7149,56.7348,324937.0
2024-07-16 09:30:00,57.14,57.14,57.06,57.08,101115.0,56.7249,56.7249,56.6454,56.6653,101115.0
2024-07-16 09:35:00,57.08,57.11,57.06,57.09,62685.0,56.6653,56.6951,56.6454,56.6752,62685.0
2024-07-16 09:40:00,57.1,57.1,57.08,57.09,136752.0,56.6851,56.6851,56.6653,56.6752,136752.0
2024-07-16 09:45:00,57.08,57.14,57.08,57.12,83873.0,56.6653,56.7249,56.6653,56.705,83873.0
2024-07-16 09:50:00,57.12,57.13,57.11,57.13,96082.0,56.705,56.7149,56.6951,56.7149,96082.0
2024-07-16 09:55:00,57.13,57.15,57.12,57.13,97355.0,56.7149,56.7348,56.705,56.7149,97355.0
2024-07-16 10:00:00,57.14,57.16,57.13,57.14,139755.0,56.7249,56.7447,56.7149,56.7249,139755.0
2024-07-16 10:05:00,57.15,57.16,57.14,57.16,84394.0,56.7348,56.7447,56.7249,56.7447,84394.0
2024-07-16 10:10:00,57.16,57.16,57.13,57.14,192977.0,56.7447,56.7447,56.7149,56.7249,192977.0
2024-07-16 10:15:00,57.14,57.15,57.14,57.14,30501.0,56.7249,56.7348,56.7249,56.7249,30501.0
2024-07-16 10:20:00,57.15,57.16,57.14,57.16,54934.0,56.7348,56.7447,56.7249,56.7447,54934.0
2024-07-16 10:25:00,57.16,57.18,57.16,57.17,80190.0,56.7447,56.7646,56.7447,56.7546,80190.0
2024-07-16 10:30:00,57.17,57.19,57.16,57.19,66341.0,56.7546,56.7745,56.7447,56.7745,66341.0
2024-07-16 10:35:00,57.18,57.21,57.18,57.21,42104.0,56.7646,56.7943,56.7646,56.7943,42104.0
2024-07-16 10:40:00,57.21,57.24,57.21,57.23,125104.0,56.7943,56.8241,56.7943,56.8142,125104.0
2024-07-16 10:45:00,57.22,57.23,57.21,57.22,36216.0,56.8043,56.8142,56.7943,56.8043,36216.0
2024-07-16 10:50:00,57.22,57.24,57.21,57.23,52843.0,56.8043,56.8241,56.7943,56.8142,52843.0
2024-07-16 10:55:00,57.23,57.24,57.2,57.21,85842.0,56.8142,56.8241,56.7844,56.7943,85842.0
2024-07-16 11:00:00,57.2,57.24,57.2,57.24,68413.0,56.7844,56.8241,56.7844,56.8241,68413.0
2024-07-16 11:05:00,57.24,57.27,57.24,57.27,53814.0,56.8241,56.8539,56.8241,56.8539,53814.0
2024-07-16 11:10:00,57.27,57.28,57.26,57.26,44858.0,56.8539,56.8638,56.844,56.844,44858.0
2024-07-16 11:15:00,57.27,57.27,57.25,57.26,19727.0,56.8539,56.8539,56.8341,56.844,19727.0
2024-07-16 11:20:00,57.25,57.26,57.25,57.26,31143.0,56.8341,56.844,56.8341,56.844,31143.0
2024-07-16 11:25:00,57.26,57.26,57.25,57.26,14405.0,56.844,56.844,56.8341,56.844,14405.0
2024-07-16 11:30:00,57.26,57.26,57.21,57.23,98209.0,56.844,56.844,56.7943,56.8142,98209.0
2024-07-16 11:35:00,57.23,57.26,57.22,57.26,49362.0,56.8142,56.844,56.8043,56.844,49362.0
2024-07-16 11:40:00,57.26,57.27,57.25,57.27,25007.0,56.844,56.8539,56.8341,56.8539,25007.0
2024-07-16 11:45:00,57.27,57.27,57.26,57.27,9867.0,56.8539,56.8539,56.844,56.8539,9867.0
2024-07-16 11:50:00,57.27,57.27,57.24,57.24,31589.0,56.8539,56.8539,56.8241,56.8241,31589.0
2024-07-16 11:55:00,57.25,57.25,57.24,57.24,21247.0,56.8341,56.8341,56.8241,56.8241,21247.0
2024-07-16 12:00:00,57.25,57.27,57.24,57.26,32841.0,56.8341,56.8539,56.8241,56.844,32841.0
2024-07-16 12:05:00,57.26,57.28,57.26,57.27,34012.0,56.844,56.8638,56.844,56.8539,34012.0
2024-07-16 12:10:00,57.27,57.28,57.25,57.27,39029.0,56.8539,56.8638,56.8341,56.8539,39029.0
2024-07-16 12:15:00,57.27,57.27,57.25,57.27,49045.0,56.8539,56.8539,56.8341,56.8539,49045.0
2024-07-16 12:20:00,57.28,57.29,57.27,57.29,19099.0,56.8638,56.8738,56.8539,56.8738,19099.0
2024-07-16 12:25:00,57.28,57.28,57.27,57.27,8963.0,56.8638,56.8638,56.8539,56.8539,8963.0
2024-07-16 12:30:00,57.27,57.28,57.26,57.28,29971.0,56.8539,56.8638,56.844,56.8638,29971.0
2024-07-16 12:35:00,57.27,57.29,57.27,57.29,10251.0,56.8539,56.8738,56.8539,56.8738,10251.0
2024-07-16 12:40:00,57.28,57.29,57.26,57.26,29984.0,56.8638,56.8738,56.844,56.844,29984.0
2024-07-16 12:45:00,57.26,57.28,57.26,57.28,25252.0,56.844,56.8638,56.844,56.8638,25252.0
2024-07-16 12:50:00,57.28,57.29,57.27,57.27,18972.0,56.8638,56.8738,56.8539,56.8539,18972.0
2024-07-16 12:55:00,57.28,57.29,57.27,57.28,14546.0,56.8638,56.8738,56.8539,56.8638,14546.0
2024-07-16 13:00:00,57.29,57.29,57.28,57.28,14195.0,56.8738,56.8738,56.8638,56.8638,14195.0
2024-07-16 13:05:00,57.28,57.29,57.27,57.29,20444.0,56.8638,56.8738,56.8539,56.8738,20444.0
2024-07-16 13:10:00,57.29,57.29,57.26,57.27,27893.0,56.8738,56.8738,56.844,56.8539,27893.0
2024-07-16 13:15:00,57.27,57.28,57.26,57.28,49023.0,56.8539,56.8638,56.844,56.8638,49023.0
2024-07-16 13:20:00,57.28,57.29,57.28,57.29,4661.0,56.8638,56.8738,56.8638,56.8738,4661.0
2024-07-16 13:25:00,57.29,57.29,57.28,57.29,15414.0,56.8738,56.8738,56.8638,56.8738,15414.0
2024-07-16 13:30:00,57.28,57.29,57.26,57.29,54188.0,56.8638,56.8738,56.844,56.8738,54188.0
2024-07-16 13:35:00,57.29,57.29,57.28,57.29,13757.0,56.8738,56.8738,56.8638,56.8738,13757.0
2024-07-16 13:40:00,57.28,57.29,57.27,57.29,29478.0,56.8638,56.8738,56.8539,56.8738,29478.0
2024-07-16 13:45:00,57.29,57.31,57.28,57.31,8206.0,56.8738,56.8936,56.8638,56.8936,8206.0
2024-07-16 13:50:00,57.3,57.31,57.29,57.3,254212.0,56.8837,56.8936,56.8738,56.8837,254212.0
2024-07-16 13:55:00,57.3,57.31,57.29,57.31,10046.0,56.8837,56.8936,56.8738,56.8936,10046.0
2024-07-16 14:00:00,57.3,57.31,57.3,57.31,12635.0,56.8837,56.8936,56.8837,56.8936,12635.0
2024-07-16 14:05:00,57.3,57.32,57.3,57.32,75214.0,56.8837,56.9035,56.8837,56.9035,75214.0
2024-07-16 14:10:00,57.32,57.32,57.3,57.3,25702.0,56.9035,56.9035,56.8837,56.8837,25702.0
2024-07-16 14:15:00,57.3,57.31,57.29,57.31,28586.0,56.8837,56.8936,56.8738,56.8936,28586.0
2024-07-16 14:20:00,57.3,57.32,57.3,57.32,6601.0,56.8837,56.9035,56.8837,56.9035,6601.0
2024-07-16 14:25:00,57.32,57.32,57.31,57.32,16331.0,56.9035,56.9035,56.8936,56.9035,16331.0
2024-07-16 14:30:00,57.32,57.32,57.31,57.32,15540.0,56.9035,56.9035,56.8936,56.9035,15540.0
2024-07-16 14:35:00,57.32,57.33,57.31,57.33,89721.0,56.9035,56.9135,56.8936,56.9135,89721.0
2024-07-16 14:40:00,57.33,57.34,57.32,57.33,43264.0,56.9135,56.9234,56.9035,56.9135,43264.0
2024-07-16 14:45:00,57.34,57.34,57.32,57.34,51822.0,56.9234,56.9234,56.9035,56.9234,51822.0
2024-07-16 14:50:00,57.34,57.35,57.33,57.35,14671.0,56.9234,56.9333,56.9135,56.9333,14671.0
2024-07-16 14:55:00,57.35,57.36,57.34,57.36,43684.0,56.9333,56.9433,56.9234,56.9433,43684.0
2024-07-16 15:00:00,57.36,57.36,57.34,57.35,76176.0,56.9433,56.9433,56.9234,56.9333,76176.0
2024-07-16 15:05:00,57.35,57.36,57.34,57.35,12171.0,56.9333,56.9433,56.9234,56.9333,12171.0
2024-07-16 15:10:00,57.35,57.36,57.34,57.36,34890.0,56.9333,56.9433,56.9234,56.9433,34890.0
2024-07-16 15:15:00,57.35,57.36,57.35,57.35,12467.0,56.9333,56.9433,56.9333,56.9333,12467.0
2024-07-16 15:20:00,57.36,57.36,57.35,57.36,6445.0,56.9433,56.9433,56.9333,56.9433,6445.0
2024-07-16 15:25:00,57.36,57.37,57.35,57.37,61921.0,56.9433,56.9532,56.9333,56.9532,61921.0
2024-07-16 15:30:00,57.37,57.38,57.36,57.38,29467.0,56.9532,56.9631,56.9433,56.9631,29467.0
2024-07-16 15:35:00,57.38,57.39,57.37,57.38,32816.0,56.9631,56.973,56.9532,56.9631,32816.0
2024-07-16 15:40:00,57.39,57.39,57.38,57.38,36142.0,56.973,56.973,56.9631,56.9631,36142.0
2024-07-16 15:45:00,57.39,57.4,57.38,57.4,72498.0,56.973,56.983,56.9631,56.983,72498.0
2024-07-16 15:50:00,57.4,57.41,57.39,57.4,106898.0,56.983,56.9929,56.973,56.983,106898.0
2024-07-16 15:55:00,57.41,57.42,57.38,57.39,424984.0,56.9929,57.0028,56.9631,56.973,424984.0
2024-07-17 09:30:00,57.18,57.18,57.12,57.15,71817.0,56.7646,56.7646,56.705,56.7348,71817.0
2024-07-17 09:35:00,57.14,57.16,57.13,57.13,70501.0,56.7249,56.7447,56.7149,56.7149,70501.0
2024-07-17 09:40:00,57.13,57.14,57.12,57.13,52972.0,56.7149,56.7249,56.705,56.7149,52972.0
2024-07-17 09:45:00,57.13,57.15,57.12,57.15,40571.0,56.7149,56.7348,56.705,56.7348,40571.0
2024-07-17 09:50:00,57.16,57.22,57.16,57.21,79792.0,56.7447,56.8043,56.7447,56.7943,79792.0
2024-07-17 09:55:00,57.22,57.22,57.2,57.21,44665.0,56.8043,56.8043,56.7844,56.7943,44665.0
2024-07-17 10:00:00,57.21,57.21,57.17,57.2,172274.0,56.7943,56.7943,56.7546,56.7844,172274.0
2024-07-17 10:05:00,57.2,57.2,57.16,57.17,58763.0,56.7844,56.7844,56.7447,56.7546,58763.0
2024-07-17 10:10:00,57.17,57.2,57.15,57.2,75380.0,56.7546,56.7844,56.7348,56.7844,75380.0
2024-07-17 10:15:00,57.19,57.19,57.17,57.18,60416.0,56.7745,56.7745,56.7546,56.7646,60416.0
2024-07-17 10:20:00,57.19,57.2,57.18,57.18,11807.0,56.7745,56.7844,56.7646,56.7646,11807.0
2024-07-17 10:25:00,57.18,57.19,57.17,57.19,32106.0,56.7646,56.7745,56.7546,56.7745,32106.0
2024-07-17 10:30:00,57.19,57.19,57.17,57.18,37751.0,56.7745,56.7745,56.7546,56.7646,37751.0
2024-07-17 10:35:00,57.19,57.19,57.16,57.17,44506.0,56.7745,56.7745,56.7447,56.7546,44506.0
2024-07-17 10:40:00,57.18,57.2,57.17,57.2,15117.0,56.7646,56.7844,56.7546,56.7844,15117.0
2024-07-17 10:45:00,57.2,57.21,57.18,57.18,41308.0,56.7844,56.7943,56.7646,56.7646,41308.0
2024-07-17 10:50:00,57.19,57.19,57.14,57.14,162305.0,56.7745,56.7745,56.7249,56.7249,162305.0
2024-07-17 10:55:00,57.15,57.16,57.14,57.15,23077.0,56.7348,56.7447,56.7249,56.7348,23077.0
2024-07-17 11:00:00,57.14,57.16,57.13,57.15,33759.0,56.7249,56.7447,56.7149,56.7348,33759.0
2024-07-17 11:05:00,57.14,57.16,57.14,57.15,18628.0,56.7249,56.7447,56.7249,56.7348,18628.0
2024-07-17 11:10:00,57.16,57.16,57.15,57.16,6804.0,56.7447,56.7447,56.7348,56.7447,6804.0
2024-07-17 11:15:00,57.16,57.16,57.14,57.14,45300.0,56.7447,56.7447,56.7249,56.7249,45300.0
2024-07-17 11:20:00,57.15,57.15,57.13,57.13,19677.0,56.7348,56.7348,56.7149,56.7149,19677.0
2024-07-17 11:25:00,57.13,57.13,57.12,57.13,23613.0,56.7149,56.7149,56.705,56.7149,23613.0
2024-07-17 11:30:00,57.14,57.15,57.12,57.13,36971.0,56.7249,56.7348,56.705,56.7149,36971.0
2024-07-17 11:35:00,57.13,57.13,57.12,57.13,12181.0,56.7149,56.7149,56.705,56.7149,12181.0
2024-07-17 11:40:00,57.13,57.14,57.12,57.13,24108.0,56.7149,56.7249,56.705,56.7149,24108.0
2024-07-17 11:45:00,57.13,57.15,57.13,57.13,71547.0,56.7149,56.7348,56.7149,56.7149,71547.0
2024-07-17 11:50:00,57.13,57.14,57.12,57.13,158815.0,56.7149,56.7249,56.705,56.7149,158815.0
2024-07-17 11:55:00,57.13,57.14,57.13,57.14,12157.0,56.7149,56.7249,56.7149,56.7249,12157.0
2024-07-17 12:00:00,57.14,57.14,57.12,57.13,14905.0,56.7249,56.7249,56.705,56.7149,14905.0
2024-07-17 12:05:00,57.12,57.13,57.11,57.11,15904.0,56.705,56.7149,56.6951,56.6951,15904.0
2024-07-17 12:10:00,57.11,57.12,57.1,57.1,27108.0,56.6951,56.705,56.6851,56.6851,27108.0
2024-07-17 12:15:00,57.1,57.11,57.09,57.1,22787.0,56.6851,56.6951,56.6752,56.6851,22787.0
2024-07-17 12:20:00,57.1,57.11,57.09,57.1,6728.0,56.6851,56.6951,56.6752,56.6851,6728.0
2024-07-17 12:25:00,57.09,57.1,57.09,57.1,8931.0,56.6752,56.6851,56.6752,56.6851,8931.0
2024-07-17 12:30:00,57.09,57.11,57.09,57.1,26434.0,56.6752,56.6951,56.6752,56.6851,26434.0
2024-07-17 12:35:00,57.11,57.13,57.1,57.12,17720.0,56.6951,56.7149,56.6851,56.705,17720.0
2024-07-17 12:40:00,57.11,57.12,57.1,57.12,28999.0,56.6951,56.705,56.6851,56.705,28999.0
2024-07-17 12:45:00,57.12,57.12,57.11,57.11,1784.0,56.705,56.705,56.6951,56.6951,1784.0
2024-07-17 12:50:00,57.12,57.13,57.1,57.12,32737.0,56.705,56.7149,56.6851,56.705,32737.0
2024-07-17 12:55:00,57.13,57.14,57.12,57.14,27225.0,56.7149,56.7249,56.705,56.7249,27225.0
2024-07-17 13:00:00,57.14,57.15,57.13,57.14,17732.0,56.7249,56.7348,56.7149,56.7249,17732.0
2024-07-17 13:05:00,57.14,57.15,57.13,57.13,22542.0,56.7249,56.7348,56.7149,56.7149,22542.0
2024-07-17 13:10:00,57.14,57.15,57.12,57.13,23025.0,56.7249,56.7348,56.705,56.7149,23025.0
2024-07-17 13:15:00,57.12,57.14,57.12,57.13,6621.0,56.705,56.7249,56.705,56.7149,6621.0
2024-07-17 13:20:00,57.12,57.14,57.12,57.13,17696.0,56.705,56.7249,56.705,56.7149,17696.0
2024-07-17 13:25:00,57.13,57.14,57.12,57.14,6262.0,56.7149,56.7249,56.705,56.7249,6262.0
2024-07-17 13:30:00,57.14,57.16,57.14,57.16,58057.0,56.7249,56.7447,56.7249,56.7447,58057.0
2024-07-17 13:35:00,57.16,57.16,57.14,57.14,26135.0,56.7447,56.7447,56.7249,56.7249,26135.0
2024-07-17 13:40:00,57.14,57.16,57.14,57.16,4159.0,56.7249,56.7447,56.7249,56.7447,4159.0
2024-07-17 13:45:00,57.16,57.17,57.15,57.16,3883.0,56.7447,56.7546,56.7348,56.7447,3883.0
2024-07-17 13:50:00,57.17,57.17,57.13,57.14,83524.0,56.7546,56.7546,56.7149,56.7249,83524.0
2024-07-17 13:55:00,57.14,57.15,57.13,57.14,10038.0,56.7249,56.7348,56.7149,56.7249,10038.0
2024-07-17 14:00:00,57.14,57.15,57.13,57.13,22134.0,56.7249,56.7348,56.7149,56.7149,22134.0
2024-07-17 14:05:00,57.13,57.14,57.12,57.14,10201.0,56.7149,56.7249,56.705,56.7249,10201.0
2024-07-17 14:10:00,57.15,57.15,57.14,57.14,5740.0,56.7348,56.7348,56.7249,56.7249,5740.0
2024-07-17 14:15:00,57.15,57.15,57.14,57.15,3759.0,56.7348,56.7348,56.7249,56.7348,3759.0
2024-07-17 14:20:00,57.15,57.16,57.14,57.15,16867.0,56.7348,56.7447,56.7249,56.7348,16867.0
2024-07-17 14:25:00,57.15,57.16,57.14,57.16,4955.0,56.7348,56.7447,56.7249,56.7447,4955.0
2024-07-17 14:30:00,57.15,57.16,57.15,57.16,2186.0,56.7348,56.7447,56.7348,56.7447,2186.0
2024-07-17 14:35:00,57.16,57.16,57.14,57.15,26539.0,56.7447,56.7447,56.7249,56.7348,26539.0
2024-07-17 14:40:00,57.15,57.15,57.14,57.14,3706.0,56.7348,56.7348,56.7249,56.7249,3706.0
2024-07-17 14:45:00,57.15,57.15,57.14,57.15,8054.0,56.7348,56.7348,56.7249,56.7348,8054.0
2024-07-17 14:50:00,57.15,57.15,57.14,57.14,8032.0,56.7348,56.7348,56.7249,56.7249,8032.0
2024-07-17 14:55:00,57.15,57.15,57.14,57.14,6464.0,56.7348,56.7348,56.7249,56.7249,6464.0
2024-07-17 15:00:00,57.14,57.15,57.14,57.15,17866.0,56.7249,56.7348,56.7249,56.7348,17866.0
2024-07-17 15:05:00,57.14,57.15,57.13,57.13,25414.0,56.7249,56.7348,56.7149,56.7149,25414.0
2024-07-17 15:10:00,57.14,57.16,57.13,57.16,12367.0,56.7249,56.7447,56.7149,56.7447,12367.0
2024-07-17 15:15:00,57.15,57.16,57.14,57.15,48216.0,56.7348,56.7447,56.7249,56.7348,48216.0
2024-07-17 15:20:00,57.15,57.15,57.14,57.15,8453.0,56.7348,56.7348,56.7249,56.7348,8453.0
2024-07-17 15:25:00,57.15,57.15,57.14,57.15,8892.0,56.7348,56.7348,56.7249,56.7348,8892.0
2024-07-17 15:30:00,57.14,57.16,57.14,57.16,27744.0,56.7249,56.7447,56.7249,56.7447,27744.0
2024-07-17 15:35:00,57.16,57.17,57.15,57.16,42875.0,56.7447,56.7546,56.7348,56.7447,42875.0
2024-07-17 15:40:00,57.16,57.16,57.14,57.15,23679.0,56.7447,56.7447,56.7249,56.7348,23679.0
2024-07-17 15:45:00,57.15,57.15,57.13,57.14,41603.0,56.7348,56.7348,56.7149,56.7249,41603.0
2024-07-17 15:50:00,57.14,57.16,57.13,57.15,109676.0,56.7249,56.7447,56.7149,56.7348,109676.0
2024-07-17 15:55:00,57.14,57.15,57.1,57.11,273870.0,56.7249,56.7348,56.6851,56.6951,273870.0
2024-07-18 09:30:00,57.28,57.4,57.28,57.36,257030.0,56.8638,56.983,56.8638,56.9433,257030.0
2024-07-18 09:35:00,57.37,57.4,57.35,57.37,72919.0,56.9532,56.983,56.9333,56.9532,72919.0
2024-07-18 09:40:00,57.38,57.39,57.35,57.35,85180.0,56.9631,56.973,56.9333,56.9333,85180.0
2024-07-18 09:45:00,57.35,57.37,57.34,57.36,46636.0,56.9333,56.9532,56.9234,56.9433,46636.0
2024-07-18 09:50:00,57.35,57.37,57.34,57.34,50272.0,56.9333,56.9532,56.9234,56.9234,50272.0
2024-07-18 09:55:00,57.35,57.36,57.34,57.35,39091.0,56.9333,56.9433,56.9234,56.9333,39091.0
2024-07-18 10:00:00,57.35,57.35,57.32,57.33,47383.0,56.9333,56.9333,56.9035,56.9135,47383.0
2024-07-18 10:05:00,57.34,57.35,57.33,57.35,27264.0,56.9234,56.9333,56.9135,56.9333,27264.0
2024-07-18 10:10:00,57.35,57.35,57.33,57.33,19529.0,56.9333,56.9333,56.9135,56.9135,19529.0
2024-07-18 10:15:00,57.34,57.34,57.33,57.34,20536.0,56.9234,56.9234,56.9135,56.9234,20536.0
2024-07-18 10:20:00,57.34,57.35,57.31,57.35,52071.0,56.9234,56.9333,56.8936,56.9333,52071.0
2024-07-18 10:25:00,57.35,57.36,57.34,57.35,25239.0,56.9333,56.9433,56.9234,56.9333,25239.0
2024-07-18 10:30:00,57.36,57.36,57.32,57.33,29464.0,56.9433,56.9433,56.9035,56.9135,29464.0
2024-07-18 10:35:00,57.32,57.32,57.3,57.31,47738.0,56.9035,56.9035,56.8837,56.8936,47738.0
2024-07-18 10:40:00,57.31,57.31,57.28,57.3,48653.0,56.8936,56.8936,56.8638,56.8837,48653.0
2024-07-18 10:45:00,57.3,57.3,57.26,57.29,78232.0,56.8837,56.8837,56.844,56.8738,78232.0
2024-07-18 10:50:00,57.29,57.33,57.27,57.33,74767.0,56.8738,56.9135,56.8539,56.9135,74767.0
2024-07-18 10:55:00,57.33,57.33,57.3,57.3,60561.0,56.9135,56.9135,56.8837,56.8837,60561.0
2024-07-18 11:00:00,57.3,57.31,57.27,57.29,105400.0,56.8837,56.8936,56.8539,56.8738,105400.0
2024-07-18 11:05:00,57.28,57.29,57.26,57.28,61462.0,56.8638,56.8738,56.844,56.8638,61462.0
2024-07-18 11:10:00,57.28,57.29,57.26,57.27,57503.0,56.8638,56.8738,56.844,56.8539,57503.0
2024-07-18 11:15:00,57.27,57.28,57.26,57.27,44352.0,56.8539,56.8638,56.844,56.8539,44352.0
2024-07-18 11:20:00,57.27,57.28,57.25,57.26,27817.0,56.8539,56.8638,56.8341,56.844,27817.0
2024-07-18 11:25:00,57.26,57.26,57.23,57.23,78868.0,56.844,56.844,56.8142,56.8142,78868.0
2024-07-18 11:30:00,57.23,57.24,57.22,57.23,30734.0,56.8142,56.8241,56.8043,56.8142,30734.0
2024-07-18 11:35:00,57.23,57.26,57.23,57.25,137704.0,56.8142,56.844,56.8142,56.8341,137704.0
2024-07-18 11:40:00,57.25,57.27,57.23,57.25,51195.0,56.8341,56.8539,56.8142,56.8341,51195.0
2024-07-18 11:45:00,57.25,57.26,57.21,57.22,15450.0,56.8341,56.844,56.7943,56.8043,15450.0
2024-07-18 11:50:00,57.21,57.23,57.2,57.22,53707.0,56.7943,56.8142,56.7844,56.8043,53707.0
2024-07-18 11:55:00,57.22,57.23,57.21,57.22,14184.0,56.8043,56.8142,56.7943,56.8043,14184.0
2024-07-18 12:00:00,57.22,57.24,57.22,57.24,32004.0,56.8043,56.8241,56.8043,56.8241,32004.0
2024-07-18 12:05:00,57.24,57.29,57.23,57.29,44880.0,56.8241,56.8738,56.8142,56.8738,44880.0
2024-07-18 12:10:00,57.29,57.29,57.26,57.28,23371.0,56.8738,56.8738,56.844,56.8638,23371.0
2024-07-18 12:15:00,57.27,57.28,57.25,57.28,22663.0,56.8539,56.8638,56.8341,56.8638,22663.0
2024-07-18 12:20:00,57.28,57.3,57.26,57.27,65665.0,56.8638,56.8837,56.844,56.8539,65665.0
2024-07-18 12:25:00,57.28,57.3,57.27,57.29,33862.0,56.8638,56.8837,56.8539,56.8738,33862.0
2024-07-18 12:30:00,57.29,57.29,57.27,57.29,22534.0,56.8738,56.8738,56.8539,56.8738,22534.0
2024-07-18 12:35:00,57.28,57.3,57.28,57.3,18933.0,56.8638,56.8837,56.8638,56.8837,18933.0
2024-07-18 12:40:00,57.29,57.31,57.28,57.3,19052.0,56.8738,56.8936,56.8638,56.8837,19052.0
2024-07-18 12:45:00,57.3,57.31,57.29,57.3,19192.0,56.8837,56.8936,56.8738,56.8837,19192.0
2024-07-18 12:50:00,57.3,57.31,57.29,57.3,40463.0,56.8837,56.8936,56.8738,56.8837,40463.0
2024-07-18 12:55:00,57.3,57.32,57.29,57.31,39861.0,56.8837,56.9035,56.8738,56.8936,39861.0
2024-07-18 13:00:00,57.31,57.32,57.3,57.3,28373.0,56.8936,56.9035,56.8837,56.8837,28373.0
2024-07-18 13:05:00,57.3,57.31,57.29,57.3,27725.0,56.8837,56.8936,56.8738,56.8837,27725.0
2024-07-18 13:10:00,57.3,57.33,57.3,57.33,28619.0,56.8837,56.9135,56.8837,56.9135,28619.0
2024-07-18 13:15:00,57.33,57.34,57.31,57.34,137178.0,56.9135,56.9234,56.8936,56.9234,137178.0
2024-07-18 13:20:00,57.33,57.34,57.33,57.33,13144.0,56.9135,56.9234,56.9135,56.9135,13144.0
2024-07-18 13:25:00,57.33,57.34,57.32,57.33,24849.0,56.9135,56.9234,56.9035,56.9135,24849.0
2024-07-18 13:30:00,57.33,57.34,57.31,57.32,37610.0,56.9135,56.9234,56.8936,56.9035,37610.0
2024-07-18 13:35:00,57.32,57.33,57.31,57.32,21187.0,56.9035,56.9135,56.8936,56.9035,21187.0
2024-07-18 13:40:00,57.32,57.33,57.31,57.31,22136.0,56.9035,56.9135,56.8936,56.8936,22136.0
2024-07-18 13:45:00,57.32,57.32,57.31,57.32,35762.0,56.9035,56.9035,56.8936,56.9035,35762.0
2024-07-18 13:50:00,57.31,57.31,57.29,57.3,18715.0,56.8936,56.8936,56.8738,56.8837,18715.0
2024-07-18 13:55:00,57.3,57.31,57.28,57.29,29983.0,56.8837,56.8936,56.8638,56.8738,29983.0
2024-07-18 14:00:00,57.29,57.3,57.28,57.29,18642.0,56.8738,56.8837,56.8638,56.8738,18642.0
2024-07-18 14:05:00,57.29,57.31,57.28,57.3,54945.0,56.8738,56.8936,56.8638,56.8837,54945.0
2024-07-18 14:10:00,57.3,57.3,57.27,57.28,21161.0,56.8837,56.8837,56.8539,56.8638,21161.0
2024-07-18 14:15:00,57.27,57.28,57.27,57.28,12223.0,56.8539,56.8638,56.8539,56.8638,12223.0
2024-07-18 14:20:00,57.28,57.29,57.27,57.29,37616.0,56.8638,56.8738,56.8539,56.8738,37616.0
2024-07-18 14:25:00,57.29,57.29,57.26,57.26,12072.0,56.8738,56.8738,56.844,56.844,12072.0
2024-07-18 14:30:00,57.26,57.26,57.24,57.25,33188.0,56.844,56.844,56.8241,56.8341,33188.0
2024-07-18 14:35:00,57.25,57.26,57.22,57.23,37640.0,56.8341,56.844,56.8043,56.8142,37640.0
2024-07-18 14:40:00,57.23,57.24,57.22,57.23,54063.0,56.8142,56.8241,56.8043,56.8142,54063.0
2024-07-18 14:45:00,57.23,57.23,57.22,57.22,17688.0,56.8142,56.8142,56.8043,56.8043,17688.0
2024-07-18 14:50:00,57.23,57.25,57.22,57.24,81895.0,56.8142,56.8341,56.8043,56.8241,81895.0
2024-07-18 14:55:00,57.24,57.25,57.24,57.25,19327.0,56.8241,56.8341,56.8241,56.8341,19327.0
2024-07-18 15:00:00,57.24,57.25,57.2,57.2,140780.0,56.8241,56.8341,56.7844,56.7844,140780.0
2024-07-18 15:05:00,57.21,57.21,57.17,57.17,52782.0,56.7943,56.7943,56.7546,56.7546,52782.0
2024-07-18 15:10:00,57.15,57.16,57.11,57.13,65012.0,56.7348,56.7447,56.6951,56.7149,65012.0
2024-07-18 15:15:00,57.14,57.17,57.14,57.16,34910.0,56.7249,56.7546,56.7249,56.7447,34910.0
2024-07-18 15:20:00,57.16,57.16,57.14,57.15,55491.0,56.7447,56.7447,56.7249,56.7348,55491.0
2024-07-18 15:25:00,57.15,57.17,57.14,57.17,94734.0,56.7348,56.7546,56.7249,56.7546,94734.0
2024-07-18 15:30:00,57.17,57.18,57.15,57.17,94375.0,56.7546,56.7646,56.7348,56.7546,94375.0
2024-07-18 15:35:00,57.18,57.2,57.17,57.19,69446.0,56.7646,56.7844,56.7546,56.7745,69446.0
2024-07-18 15:40:00,57.19,57.21,57.18,57.2,92710.0,56.7745,56.7943,56.7646,56.7844,92710.0
2024-07-18 15:45:00,57.2,57.23,57.19,57.22,62551.0,56.7844,56.8142,56.7745,56.8043,62551.0
2024-07-18 15:50:00,57.22,57.23,57.17,57.17,193087.0,56.8043,56.8142,56.7546,56.7546,193087.0
2024-07-18 15:55:00,57.17,57.19,57.14,57.15,293693.0,56.7546,56.7745,56.7249,56.7348,293693.0
2024-07-19 09:30:00,56.47,56.49,56.38,56.42,363620.0,56.0597,56.0796,55.9704,56.0101,363620.0
2024-07-19 09:35:00,56.42,56.45,56.4,56.44,142279.0,56.0101,56.0399,55.9902,56.0299,142279.0
2024-07-19 09:40:00,56.45,56.46,56.43,56.44,67026.0,56.0399,56.0498,56.02,56.0299,67026.0
2024-07-19 09:45:00,56.43,56.44,56.41,56.42,72369.0,56.02,56.0299,56.0002,56.0101,72369.0
2024-07-19 09:50:00,56.42,56.43,56.39,56.39,132872.0,56.0101,56.02,55.9803,55.9803,132872.0
2024-07-19 09:55:00,56.4,56.41,56.37,56.37,35510.0,55.9902,56.0002,55.9605,55.9605,35510.0
2024-07-19 10:00:00,56.38,56.38,56.33,56.34,98344.0,55.9704,55.9704,55.9207,55.9307,98344.0
2024-07-19 10:05:00,56.34,56.37,56.33,56.36,68578.0,55.9307,55.9605,55.9207,55.9505,68578.0
2024-07-19 10:10:00,56.36,56.37,56.33,56.34,85336.0,55.9505,55.9605,55.9207,55.9307,85336.0
2024-07-19 10:15:00,56.34,56.34,56.31,56.32,206348.0,55.9307,55.9307,55.9009,55.9108,206348.0
2024-07-19 10:20:00,56.32,56.32,56.3,56.3,179610.0,55.9108,55.9108,55.891,55.891,179610.0
2024-07-19 10:25:00,56.31,56.31,56.27,56.28,91948.0,55.9009,55.9009,55.8612,55.8711,91948.0
2024-07-19 10:30:00,56.28,56.29,56.26,56.28,98040.0,55.8711,55.881,55.8513,55.8711,98040.0
2024-07-19 10:35:00,56.28,56.3,56.27,56.28,78750.0,55.8711,55.891,55.8612,55.8711,78750.0
2024-07-19 10:40:00,56.29,56.29,56.26,56.27,60463.0,55.881,55.881,55.8513,55.8612,60463.0
2024-07-19 10:45:00,56.27,56.28,56.26,56.27,101612.0,55.8612,55.8711,55.8513,55.8612,101612.0
2024-07-19 10:50:00,56.27,56.28,56.26,56.27,71825.0,55.8612,55.8711,55.8513,55.8612,71825.0
2024-07-19 10:55:00,56.27,56.29,56.27,56.29,67497.0,55.8612,55.881,55.8612,55.881,67497.0
2024-07-19 11:00:00,56.29,56.32,56.28,56.32,157139.0,55.881,55.9108,55.8711,55.9108,157139.0
2024-07-19 11:05:00,56.32,56.32,56.29,56.29,68158.0,55.9108,55.9108,55.881,55.881,68158.0
2024-07-19 11:10:00,56.3,56.3,56.27,56.27,67466.0,55.891,55.891,55.8612,55.8612,67466.0
2024-07-19 11:15:00,56.27,56.28,56.26,56.27,66466.0,55.8612,55.8711,55.8513,55.8612,66466.0
2024-07-19 11:20:00,56.28,56.29,56.26,56.27,78935.0,55.8711,55.881,55.8513,55.8612,78935.0
2024-07-19 11:25:00,56.27,56.27,56.24,56.25,22435.0,55.8612,55.8612,55.8314,55.8413,22435.0
2024-07-19 11:30:00,56.24,56.25,56.22,56.22,41422.0,55.8314,55.8413,55.8115,55.8115,41422.0
2024-07-19 11:35:00,56.22,56.23,56.22,56.23,15586.0,55.8115,55.8215,55.8115,55.8215,15586.0
2024-07-19 11:40:00,56.23,56.24,56.22,56.23,13630.0,55.8215,55.8314,55.8115,55.8215,13630.0
2024-07-19 11:45:00,56.24,56.26,56.23,56.24,154284.0,55.8314,55.8513,55.8215,55.8314,154284.0
2024-07-19 11:50:00,56.25,56.26,56.24,56.26,18156.0,55.8413,55.8513,55.8314,55.8513,18156.0
2024-07-19 11:55:00,56.26,56.3,56.25,56.3,53469.0,55.8513,55.891,55.8413,55.891,53469.0
2024-07-19 12:00:00,56.3,56.31,56.29,56.3,67849.0,55.891,55.9009,55.881,55.891,67849.0
2024-07-19 12:05:00,56.3,56.31,56.29,56.3,40348.0,55.891,55.9009,55.881,55.891,40348.0
2024-07-19 12:10:00,56.3,56.31,56.29,56.3,30093.0,55.891,55.9009,55.881,55.891,30093.0
2024-07-19 12:15:00,56.3,56.3,56.29,56.3,29311.0,55.891,55.891,55.881,55.891,29311.0
2024-07-19 12:20:00,56.3,56.3,56.26,56.27,64394.0,55.891,55.891,55.8513,55.8612,64394.0
2024-07-19 12:25:00,56.27,56.27,56.25,56.25,39015.0,55.8612,55.8612,55.8413,55.8413,39015.0
2024-07-19 12:30:00,56.26,56.26,56.24,56.26,33368.0,55.8513,55.8513,55.8314,55.8513,33368.0
2024-07-19 12:35:00,56.25,56.26,56.23,56.23,60537.0,55.8413,55.8513,55.8215,55.8215,60537.0
2024-07-19 12:40:00,56.23,56.25,56.22,56.23,27176.0,55.8215,55.8413,55.8115,55.8215,27176.0
2024-07-19 12:45:00,56.23,56.23,56.21,56.23,19599.0,55.8215,55.8215,55.8016,55.8215,19599.0
2024-07-19 12:50:00,56.22,56.23,56.22,56.23,11864.0,55.8115,55.8215,55.8115,55.8215,11864.0
2024-07-19 12:55:00,56.23,56.24,56.22,56.22,21310.0,55.8215,55.8314,55.8115,55.8115,21310.0
2024-07-19 13:00:00,56.22,56.23,56.2,56.2,42914.0,55.8115,55.8215,55.7917,55.7917,42914.0
2024-07-19 13:05:00,56.21,56.21,56.2,56.2,10509.0,55.8016,55.8016,55.7917,55.7917,10509.0
2024-07-19 13:10:00,56.21,56.21,56.19,56.2,23680.0,55.8016,55.8016,55.7818,55.7917,23680.0
2024-07-19 13:15:00,56.2,56.2,56.17,56.18,34368.0,55.7917,55.7917,55.7619,55.7718,34368.0
2024-07-19 13:20:00,56.18,56.18,56.15,56.16,40757.0,55.7718,55.7718,55.742,55.752,40757.0
2024-07-19 13:25:00,56.16,56.19,56.15,56.16,42535.0,55.752,55.7818,55.742,55.752,42535.0
2024-07-19 13:30:00,56.16,56.17,56.15,56.16,32939.0,55.752,55.7619,55.742,55.752,32939.0
2024-07-19 13:35:00,56.16,56.19,56.16,56.19,18203.0,55.752,55.7818,55.752,55.7818,18203.0
2024-07-19 13:40:00,56.19,56.19,56.16,56.16,51240.0,55.7818,55.7818,55.752,55.752,51240.0
2024-07-19 13:45:00,56.17,56.2,56.17,56.2,16215.0,55.7619,55.7917,55.7619,55.7917,16215.0
2024-07-19 13:50:00,56.19,56.2,56.18,56.2,17315.0,55.7818,55.7917,55.7718,55.7917,17315.0
2024-07-19 13:55:00,56.2,56.21,56.19,56.21,43218.0,55.7917,55.8016,55.7818,55.8016,43218.0
2024-07-19 14:00:00,56.21,56.21,56.2,56.21,6026.0,55.8016,55.8016,55.7917,55.8016,6026.0
2024-07-19 14:05:00,56.21,56.21,56.2,56.21,32219.0,55.8016,55.8016,55.7917,55.8016,32219.0
2024-07-19 14:10:00,56.21,56.22,56.2,56.22,26446.0,55.8016,55.8115,55.7917,55.8115,26446.0
2024-07-19 14:15:00,56.22,56.22,56.2,56.21,15084.0,55.8115,55.8115,55.7917,55.8016,15084.0
2024-07-19 14:20:00,56.21,56.21,56.2,56.21,5303.0,55.8016,55.8016,55.7917,55.8016,5303.0
2024-07-19 14:25:00,56.2,56.21,56.19,56.19,13608.0,55.7917,55.8016,55.7818,55.7818,13608.0
2024-07-19 14:30:00,56.19,56.2,56.18,56.19,30470.0,55.7818,55.7917,55.7718,55.7818,30470.0
2024-07-19 14:35:00,56.19,56.19,56.17,56.18,16363.0,55.7818,55.7818,55.7619,55.7718,16363.0
2024-07-19 14:40:00,56.18,56.18,56.16,56.16,42814.0,55.7718,55.7718,55.752,55.752,42814.0
2024-07-19 14:45:00,56.16,56.18,56.16,56.17,11324.0,55.752,55.7718,55.752,55.7619,11324.0
2024-07-19 14:50:00,56.18,56.2,56.18,56.19,24539.0,55.7718,55.7917,55.7718,55.7818,24539.0
2024-07-19 14:55:00,56.18,56.2,56.18,56.2,31063.0,55.7718,55.7917,55.7718,55.7917,31063.0
2024-07-19 15:00:00,56.2,56.23,56.19,56.23,17828.0,55.7917,55.8215,55.7818,55.8215,17828.0
2024-07-19 15:05:00,56.23,56.23,56.22,56.22,23483.0,55.8215,55.8215,55.8115,55.8115,23483.0
2024-07-19 15:10:00,56.23,56.23,56.21,56.22,58965.0,55.8215,55.8215,55.8016,55.8115,58965.0
2024-07-19 15:15:00,56.22,56.22,56.2,56.22,59241.0,55.8115,55.8115,55.7917,55.8115,59241.0
2024-07-19 15:20:00,56.22,56.22,56.21,56.22,22879.0,55.8115,55.8115,55.8016,55.8115,22879.0
2024-07-19 15:25:00,56.22,56.22,56.21,56.22,47474.0,55.8115,55.8115,55.8016,55.8115,47474.0
2024-07-19 15:30:00,56.21,56.22,56.2,56.21,73277.0,55.8016,55.8115,55.7917,55.8016,73277.0
2024-07-19 15:35:00,56.21,56.21,56.18,56.19,165519.0,55.8016,55.8016,55.7718,55.7818,165519.0
2024-07-19 15:40:00,56.19,56.2,56.19,56.2,74118.0,55.7818,55.7917,55.7818,55.7917,74118.0
2024-07-19 15:45:00,56.2,56.2,56.19,56.19,116022.0,55.7917,55.7917,55.7818,55.7818,116022.0
2024-07-19 15:50:00,56.2,56.2,56.18,56.19,224191.0,55.7917,55.7917,55.7718,55.7818,224191.0
2024-07-19 15:55:00,56.19,56.19,56.18,56.19,357407.0,55.7818,55.7818,55.7718,55.7818,357407.0
2024-07-22 09:30:00,56.61,56.68,56.61,56.68,108519.0,56.1987,56.2682,56.1987,56.2682,108519.0
2024-07-22 09:35:00,56.68,56.73,56.67,56.73,111784.0,56.2682,56.3178,56.2583,56.3178,111784.0
2024-07-22 09:40:00,56.73,56.73,56.63,56.64,45372.0,56.3178,56.3178,56.2186,56.2285,45372.0
2024-07-22 09:45:00,56.64,56.65,56.63,56.65,126285.0,56.2285,56.2384,56.2186,56.2384,126285.0
2024-07-22 09:50:00,56.64,56.65,56.59,56.62,82349.0,56.2285,56.2384,56.1789,56.2086,82349.0
2024-07-22 09:55:00,56.62,56.62,56.56,56.56,42229.0,56.2086,56.2086,56.1491,56.1491,42229.0
2024-07-22 10:00:00,56.56,56.56,56.53,56.55,84845.0,56.1491,56.1491,56.1193,56.1391,84845.0
2024-07-22 10:05:00,56.55,56.56,56.52,56.53,42093.0,56.1391,56.1491,56.1094,56.1193,42093.0
2024-07-22 10:10:00,56.53,56.57,56.52,56.57,49283.0,56.1193,56.159,56.1094,56.159,49283.0
2024-07-22 10:15:00,56.57,56.57,56.54,56.55,43624.0,56.159,56.159,56.1292,56.1391,43624.0
2024-07-22 10:20:00,56.55,56.56,56.53,56.55,54212.0,56.1391,56.1491,56.1193,56.1391,54212.0
2024-07-22 10:25:00,56.55,56.58,56.55,56.58,23088.0,56.1391,56.1689,56.1391,56.1689,23088.0
2024-07-22 10:30:00,56.58,56.61,56.57,56.61,91906.0,56.1689,56.1987,56.159,56.1987,91906.0
2024-07-22 10:35:00,56.61,56.64,56.61,56.63,44210.0,56.1987,56.2285,56.1987,56.2186,44210.0
2024-07-22 10:40:00,56.64,56.66,56.63,56.66,131785.0,56.2285,56.2483,56.2186,56.2483,131785.0
2024-07-22 10:45:00,56.66,56.66,56.63,56.63,103574.0,56.2483,56.2483,56.2186,56.2186,103574.0
2024-07-22 10:50:00,56.63,56.63,56.61,56.63,98320.0,56.2186,56.2186,56.1987,56.2186,98320.0
2024-07-22 10:55:00,56.63,56.63,56.62,56.62,62123.0,56.2186,56.2186,56.2086,56.2086,62123.0
2024-07-22 11:00:00,56.62,56.66,56.62,56.66,110229.0,56.2086,56.2483,56.2086,56.2483,110229.0
2024-07-22 11:05:00,56.66,56.67,56.6,56.6,75490.0,56.2483,56.2583,56.1888,56.1888,75490.0
2024-07-22 11:10:00,56.6,56.62,56.59,56.62,49065.0,56.1888,56.2086,56.1789,56.2086,49065.0
2024-07-22 11:15:00,56.62,56.63,56.6,56.61,64447.0,56.2086,56.2186,56.1888,56.1987,64447.0
2024-07-22 11:20:00,56.61,56.61,56.58,56.58,40044.0,56.1987,56.1987,56.1689,56.1689,40044.0
2024-07-22 11:25:00,56.59,56.59,56.56,56.57,50761.0,56.1789,56.1789,56.1491,56.159,50761.0
2024-07-22 11:30:00,56.56,56.57,56.54,56.55,84749.0,56.1491,56.159,56.1292,56.1391,84749.0
2024-07-22 11:35:00,56.56,56.58,56.55,56.58,24182.0,56.1491,56.1689,56.1391,56.1689,24182.0
2024-07-22 11:40:00,56.58,56.58,56.56,56.58,24874.0,56.1689,56.1689,56.1491,56.1689,24874.0
2024-07-22 11:45:00,56.58,56.59,56.57,56.58,28732.0,56.1689,56.1789,56.159,56.1689,28732.0
2024-07-22 11:50:00,56.58,56.59,56.57,56.59,18490.0,56.1689,56.1789,56.159,56.1789,18490.0
2024-07-22 11:55:00,56.59,56.6,56.58,56.59,7660.0,56.1789,56.1888,56.1689,56.1789,7660.0
2024-07-22 12:00:00,56.59,56.59,56.57,56.58,23248.0,56.1789,56.1789,56.159,56.1689,23248.0
2024-07-22 12:05:00,56.58,56.6,56.57,56.6,29333.0,56.1689,56.1888,56.159,56.1888,29333.0
2024-07-22 12:10:00,56.6,56.61,56.58,56.59,24885.0,56.1888,56.1987,56.1689,56.1789,24885.0
2024-07-22 12:15:00,56.6,56.61,56.59,56.61,8920.0,56.1888,56.1987,56.1789,56.1987,8920.0
2024-07-22 12:20:00,56.61,56.61,56.59,56.6,7576.0,56.1987,56.1987,56.1789,56.1888,7576.0
2024-07-22 12:25:00,56.6,56.6,56.58,56.59,13559.0,56.1888,56.1888,56.1689,56.1789,13559.0
2024-07-22 12:30:00,56.59,56.59,56.58,56.59,10519.0,56.1789,56.1789,56.1689,56.1789,10519.0
2024-07-22 12:35:00,56.59,56.62,56.59,56.62,24619.0,56.1789,56.2086,56.1789,56.2086,24619.0
2024-07-22 12:40:00,56.62,56.63,56.61,56.62,28376.0,56.2086,56.2186,56.1987,56.2086,28376.0
2024-07-22 12:45:00,56.62,56.62,56.61,56.62,10920.0,56.2086,56.2086,56.1987,56.2086,10920.0
2024-07-22 12:50:00,56.62,56.64,56.61,56.63,28085.0,56.2086,56.2285,56.1987,56.2186,28085.0
2024-07-22 12:55:00,56.64,56.65,56.63,56.64,17142.0,56.2285,56.2384,56.2186,56.2285,17142.0
2024-07-22 13:00:00,56.65,56.66,56.64,56.65,7717.0,56.2384,56.2483,56.2285,56.2384,7717.0
2024-07-22 13:05:00,56.65,56.65,56.63,56.64,10586.0,56.2384,56.2384,56.2186,56.2285,10586.0
2024-07-22 13:10:00,56.64,56.65,56.63,56.65,21088.0,56.2285,56.2384,56.2186,56.2384,21088.0
2024-07-22 13:15:00,56.65,56.65,56.64,56.65,5088.0,56.2384,56.2384,56.2285,56.2384,5088.0
2024-07-22 13:20:00,56.65,56.65,56.63,56.64,16666.0,56.2384,56.2384,56.2186,56.2285,16666.0
2024-07-22 13:25:00,56.65,56.66,56.64,56.66,12983.0,56.2384,56.2483,56.2285,56.2483,12983.0
2024-07-22 13:30:00,56.66,56.7,56.65,56.7,84310.0,56.2483,56.2881,56.2384,56.2881,84310.0
2024-07-22 13:35:00,56.7,56.7,56.67,56.69,8780.0,56.2881,56.2881,56.2583,56.2781,8780.0
2024-07-22 13:40:00,56.69,56.69,56.68,56.69,6609.0,56.2781,56.2781,56.2682,56.2781,6609.0
2024-07-22 13:45:00,56.69,56.7,56.68,56.69,17818.0,56.2781,56.2881,56.2682,56.2781,17818.0
2024-07-22 13:50:00,56.69,56.69,56.67,56.69,11600.0,56.2781,56.2781,56.2583,56.2781,11600.0
2024-07-22 13:55:00,56.69,56.69,56.66,56.67,12295.0,56.2781,56.2781,56.2483,56.2583,12295.0
2024-07-22 14:00:00,56.68,56.69,56.67,56.67,19619.0,56.2682,56.2781,56.2583,56.2583,19619.0
2024-07-22 14:05:00,56.67,56.67,56.66,56.66,6036.0,56.2583,56.2583,56.2483,56.2483,6036.0
2024-07-22 14:10:00,56.67,56.68,56.66,56.67,27336.0,56.2583,56.2682,56.2483,56.2583,27336.0
2024-07-22 14:15:00,56.67,56.67,56.66,56.67,7473.0,56.2583,56.2583,56.2483,56.2583,7473.0
2024-07-22 14:20:00,56.67,56.68,56.66,56.68,9714.0,56.2583,56.2682,56.2483,56.2682,9714.0
2024-07-22 14:25:00,56.68,56.69,56.66,56.67,21980.0,56.2682,56.2781,56.2483,56.2583,21980.0
2024-07-22 14:30:00,56.67,56.68,56.66,56.68,19448.0,56.2583,56.2682,56.2483,56.2682,19448.0
2024-07-22 14:35:00,56.68,56.69,56.67,56.69,16229.0,56.2682,56.2781,56.2583,56.2781,16229.0
2024-07-22 14:40:00,56.69,56.7,56.67,56.69,9472.0,56.2781,56.2881,56.2583,56.2781,9472.0
2024-07-22 14:45:00,56.69,56.69,56.68,56.69,1591.0,56.2781,56.2781,56.2682,56.2781,1591.0
2024-07-22 14:50:00,56.69,56.69,56.67,56.68,17869.0,56.2781,56.2781,56.2583,56.2682,17869.0
2024-07-22 14:55:00,56.67,56.67,56.65,56.66,30653.0,56.2583,56.2583,56.2384,56.2483,30653.0
2024-07-22 15:00:00,56.66,56.66,56.63,56.66,32332.0,56.2483,56.2483,56.2186,56.2483,32332.0
2024-07-22 15:05:00,56.66,56.66,56.64,56.65,13977.0,56.2483,56.2483,56.2285,56.2384,13977.0
2024-07-22 15:10:00,56.65,56.66,56.64,56.66,11774.0,56.2384,56.2483,56.2285,56.2483,11774.0
2024-07-22 15:15:00,56.66,56.66,56.64,56.64,14566.0,56.2483,56.2483,56.2285,56.2285,14566.0
2024-07-22 15:20:00,56.64,56.65,56.63,56.65,29629.0,56.2285,56.2384,56.2186,56.2384,29629.0
2024-07-22 15:25:00,56.65,56.65,56.64,56.65,5395.0,56.2384,56.2384,56.2285,56.2384,5395.0
2024-07-22 15:30:00,56.65,56.65,56.64,56.65,10727.0,56.2384,56.2384,56.2285,56.2384,10727.0
2024-07-22 15:35:00,56.64,56.65,56.64,56.64,22479.0,56.2285,56.2384,56.2285,56.2285,22479.0
2024-07-22 15:40:00,56.64,56.65,56.63,56.64,39664.0,56.2285,56.2384,56.2186,56.2285,39664.0
2024-07-22 15:45:00,56.64,56.65,56.63,56.64,78658.0,56.2285,56.2384,56.2186,56.2285,78658.0
2024-07-22 15:50:00,56.64,56.65,56.63,56.64,74938.0,56.2285,56.2384,56.2186,56.2285,74938.0
2024-07-22 15:55:00,56.64,56.66,56.63,56.65,233819.0,56.2285,56.2483,56.2186,56.2384,233819.0
2024-07-23 09:30:00,56.1,56.19,55.6,55.66,658470.0,55.6924,55.7818,55.196,55.2556,658470.0
2024-07-23 09:35:00,55.66,55.71,55.63,55.67,204295.0,55.2556,55.3052,55.2258,55.2655,204295.0
2024-07-23 09:40:00,55.66,55.72,55.66,55.71,69561.0,55.2556,55.3152,55.2556,55.3052,69561.0
2024-07-23 09:45:00,55.71,55.71,55.66,55.71,91996.0,55.3052,55.3052,55.2556,55.3052,91996.0
2024-07-23 09:50:00,55.71,55.71,55.64,55.64,130242.0,55.3052,55.3052,55.2358,55.2358,130242.0
2024-07-23 09:55:00,55.64,55.68,55.64,55.68,39382.0,55.2358,55.2755,55.2358,55.2755,39382.0
2024-07-23 10:00:00,55.68,55.7,55.64,55.65,136166.0,55.2755,55.2953,55.2358,55.2457,136166.0
2024-07-23 10:05:00,55.65,55.65,55.52,55.59,193594.0,55.2457,55.2457,55.1166,55.1861,193594.0
2024-07-23 10:10:00,55.6,55.62,55.58,55.6,56707.0,55.196,55.2159,55.1762,55.196,56707.0
2024-07-23 10:15:00,55.61,55.63,55.58,55.59,68901.0,55.206,55.2258,55.1762,55.1861,68901.0
2024-07-23 10:20:00,55.59,55.61,55.59,55.61,25430.0,55.1861,55.206,55.1861,55.206,25430.0
2024-07-23 10:25:00,55.6,55.63,55.59,55.6,62104.0,55.196,55.2258,55.1861,55.196,62104.0
2024-07-23 10:30:00,55.6,55.63,55.6,55.63,34550.0,55.196,55.2258,55.196,55.2258,34550.0
2024-07-23 10:35:00,55.62,55.63,55.58,55.6,89688.0,55.2159,55.2258,55.1762,55.196,89688.0
2024-07-23 10:40:00,55.61,55.61,55.58,55.58,44687.0,55.206,55.206,55.1762,55.1762,44687.0
2024-07-23 10:45:00,55.59,55.59,55.56,55.57,77461.0,55.1861,55.1861,55.1563,55.1663,77461.0
2024-07-23 10:50:00,55.57,55.58,55.54,55.55,57705.0,55.1663,55.1762,55.1365,55.1464,57705.0
2024-07-23 10:55:00,55.55,55.58,55.55,55.58,45780.0,55.1464,55.1762,55.1464,55.1762,45780.0
2024-07-23 11:00:00,55.57,55.59,55.57,55.57,28549.0,55.1663,55.1861,55.1663,55.1663,28549.0
2024-07-23 11:05:00,55.57,55.61,55.56,55.61,63221.0,55.1663,55.206,55.1563,55.206,63221.0
2024-07-23 11:10:00,55.6,55.65,55.6,55.65,42869.0,55.196,55.2457,55.196,55.2457,42869.0
2024-07-23 11:15:00,55.65,55.69,55.65,55.69,32686.0,55.2457,55.2854,55.2457,55.2854,32686.0
2024-07-23 11:20:00,55.69,55.71,55.67,55.71,71269.0,55.2854,55.3052,55.2655,55.3052,71269.0
2024-07-23 11:25:00,55.71,55.71,55.7,55.71,24014.0,55.3052,55.3052,55.2953,55.3052,24014.0
2024-07-23 11:30:00,55.71,55.71,55.69,55.71,70637.0,55.3052,55.3052,55.2854,55.3052,70637.0
2024-07-23 11:35:00,55.7,55.71,55.68,55.68,65840.0,55.2953,55.3052,55.2755,55.2755,65840.0
2024-07-23 11:40:00,55.68,55.69,55.66,55.66,52521.0,55.2755,55.2854,55.2556,55.2556,52521.0
2024-07-23 11:45:00,55.67,55.68,55.65,55.67,154963.0,55.2655,55.2755,55.2457,55.2655,154963.0
2024-07-23 11:50:00,55.67,55.68,55.67,55.68,41701.0,55.2655,55.2755,55.2655,55.2755,41701.0
2024-07-23 11:55:00,55.67,55.68,55.66,55.68,165363.0,55.2655,55.2755,55.2556,55.2755,165363.0
2024-07-23 12:00:00,55.68,55.73,55.67,55.72,135150.0,55.2755,55.3251,55.2655,55.3152,135150.0
2024-07-23 12:05:00,55.72,55.72,55.7,55.72,93130.0,55.3152,55.3152,55.2953,55.3152,93130.0
2024-07-23 12:10:00,55.71,55.73,55.71,55.73,56688.0,55.3052,55.3251,55.3052,55.3251,56688.0
2024-07-23 12:15:00,55.73,55.73,55.72,55.72,87789.0,55.3251,55.3251,55.3152,55.3152,87789.0
2024-07-23 12:20:00,55.73,55.73,55.66,55.66,119339.0,55.3251,55.3251,55.2556,55.2556,119339.0
2024-07-23 12:25:00,55.66,55.68,55.66,55.66,76867.0,55.2556,55.2755,55.2556,55.2556,76867.0
2024-07-23 12:30:00,55.66,55.67,55.63,55.64,102696.0,55.2556,55.2655,55.2258,55.2358,102696.0
2024-07-23 12:35:00,55.64,55.64,55.62,55.62,19135.0,55.2358,55.2358,55.2159,55.2159,19135.0
2024-07-23 12:40:00,55.62,55.64,55.62,55.63,20671.0,55.2159,55.2358,55.2159,55.2258,20671.0
2024-07-23 12:45:00,55.63,55.65,55.63,55.65,32426.0,55.2258,55.2457,55.2258,55.2457,32426.0
2024-07-23 12:50:00,55.65,55.65,55.61,55.62,28016.0,55.2457,55.2457,55.206,55.2159,28016.0
2024-07-23 12:55:00,55.62,55.62,55.58,55.59,80100.0,55.2159,55.2159,55.1762,55.1861,80100.0
2024-07-23 13:00:00,55.59,55.67,55.59,55.66,63198.0,55.1861,55.2655,55.1861,55.2556,63198.0
2024-07-23 13:05:00,55.66,55.67,55.64,55.66,81357.0,55.2556,55.2655,55.2358,55.2556,81357.0
2024-07-23 13:10:00,55.66,55.67,55.65,55.66,32057.0,55.2556,55.2655,55.2457,55.2556,32057.0
2024-07-23 13:15:00,55.66,55.68,55.66,55.68,33465.0,55.2556,55.2755,55.2556,55.2755,33465.0
2024-07-23 13:20:00,55.68,55.69,55.67,55.68,83789.0,55.2755,55.2854,55.2655,55.2755,83789.0
2024-07-23 13:25:00,55.68,55.69,55.67,55.68,32578.0,55.2755,55.2854,55.2655,55.2755,32578.0
2024-07-23 13:30:00,55.68,55.68,55.66,55.68,33712.0,55.2755,55.2755,55.2556,55.2755,33712.0
2024-07-23 13:35:00,55.68,55.69,55.67,55.69,41868.0,55.2755,55.2854,55.2655,55.2854,41868.0
2024-07-23 13:40:00,55.68,55.69,55.67,55.69,78777.0,55.2755,55.2854,55.2655,55.2854,78777.0
2024-07-23 13:45:00,55.69,55.7,55.68,55.7,38220.0,55.2854,55.2953,55.2755,55.2953,38220.0
2024-07-23 13:50:00,55.7,55.71,55.69,55.71,46759.0,55.2953,55.3052,55.2854,55.3052,46759.0
2024-07-23 13:55:00,55.7,55.72,55.7,55.72,69238.0,55.2953,55.3152,55.2953,55.3152,69238.0
2024-07-23 14:00:00,55.72,55.73,55.71,55.73,99010.0,55.3152,55.3251,55.3052,55.3251,99010.0
2024-07-23 14:05:00,55.73,55.76,55.72,55.76,74765.0,55.3251,55.3549,55.3152,55.3549,74765.0
2024-07-23 14:10:00,55.76,55.77,55.75,55.77,77436.0,55.3549,55.3648,55.345,55.3648,77436.0
2024-07-23 14:15:00,55.77,55.78,55.76,55.77,62110.0,55.3648,55.3747,55.3549,55.3648,62110.0
2024-07-23 14:20:00,55.77,55.78,55.75,55.75,41278.0,55.3648,55.3747,55.345,55.345,41278.0
2024-07-23 14:25:00,55.76,55.76,55.72,55.74,68626.0,55.3549,55.3549,55.3152,55.335,68626.0
2024-07-23 14:30:00,55.74,55.75,55.73,55.75,16165.0,55.335,55.345,55.3251,55.345,16165.0
2024-07-23 14:35:00,55.75,55.77,55.74,55.77,84492.0,55.345,55.3648,55.335,55.3648,84492.0
2024-07-23 14:40:00,55.77,55.77,55.75,55.77,58169.0,55.3648,55.3648,55.345,55.3648,58169.0
2024-07-23 14:45:00,55.77,55.77,55.75,55.76,68905.0,55.3648,55.3648,55.345,55.3549,68905.0
2024-07-23 14:50:00,55.76,55.76,55.75,55.76,67425.0,55.3549,55.3549,55.345,55.3549,67425.0
2024-07-23 14:55:00,55.75,55.76,55.73,55.73,269149.0,55.345,55.3549,55.3251,55.3251,269149.0
2024-07-23 15:00:00,55.73,55.75,55.73,55.75,46997.0,55.3251,55.345,55.3251,55.345,46997.0
2024-07-23 15:05:00,55.75,55.76,55.74,55.74,61397.0,55.345,55.3549,55.335,55.335,61397.0
2024-07-23 15:10:00,55.75,55.76,55.74,55.76,21556.0,55.345,55.3549,55.335,55.3549,21556.0
2024-07-23 15:15:00,55.76,55.76,55.75,55.76,10837.0,55.3549,55.3549,55.345,55.3549,10837.0
2024-07-23 15:20:00,55.75,55.77,55.75,55.76,109419.0,55.345,55.3648,55.345,55.3549,109419.0
2024-07-23 15:25:00,55.76,55.76,55.75,55.75,16228.0,55.3549,55.3549,55.345,55.345,16228.0
2024-07-23 15:30:00,55.75,55.76,55.73,55.76,94548.0,55.345,55.3549,55.3251,55.3549,94548.0
2024-07-23 15:35:00,55.76,55.76,55.75,55.76,61530.0,55.3549,55.3549,55.345,55.3549,61530.0
2024-07-23 15:40:00,55.76,55.76,55.74,55.74,182416.0,55.3549,55.3549,55.335,55.335,182416.0
2024-07-23 15:45:00,55.75,55.76,55.74,55.76,360761.0,55.345,55.3549,55.335,55.3549,360761.0
2024-07-23 15:50:00,55.75,55.76,55.75,55.76,350824.0,55.345,55.3549,55.345,55.3549,350824.0
2024-07-23 15:55:00,55.76,55.76,55.71,55.74,535086.0,55.3549,55.3549,55.3052,55.335,535086.0
2024-07-24 09:30:00,55.79,55.84,55.75,55.8,249567.0,55.3847,55.4343,55.345,55.3946,249567.0
2024-07-24 09:35:00,55.8,55.85,55.8,55.85,86144.0,55.3946,55.4442,55.3946,55.4442,86144.0
2024-07-24 09:40:00,55.85,55.92,55.85,55.9,43601.0,55.4442,55.5137,55.4442,55.4939,43601.0
2024-07-24 09:45:00,55.9,55.92,55.85,55.86,130505.0,55.4939,55.5137,55.4442,55.4542,130505.0
2024-07-24 09:50:00,55.85,55.86,55.81,55.81,52178.0,55.4442,55.4542,55.4045,55.4045,52178.0
2024-07-24 09:55:00,55.82,55.82,55.77,55.79,83734.0,55.4144,55.4144,55.3648,55.3847,83734.0
2024-07-24 10:00:00,55.79,55.8,55.78,55.79,74779.0,55.3847,55.3946,55.3747,55.3847,74779.0
2024-07-24 10:05:00,55.79,55.84,55.78,55.83,78136.0,55.3847,55.4343,55.3747,55.4244,78136.0
2024-07-24 10:10:00,55.83,55.84,55.81,55.83,54798.0,55.4244,55.4343,55.4045,55.4244,54798.0
2024-07-24 10:15:00,55.83,55.84,55.8,55.84,41446.0,55.4244,55.4343,55.3946,55.4343,41446.0
2024-07-24 10:20:00,55.84,55.85,55.82,55.83,74491.0,55.4343,55.4442,55.4144,55.4244,74491.0
2024-07-24 10:25:00,55.83,55.86,55.82,55.86,102957.0,55.4244,55.4542,55.4144,55.4542,102957.0
2024-07-24 10:30:00,55.85,55.86,55.83,55.84,87091.0,55.4442,55.4542,55.4244,55.4343,87091.0
2024-07-24 10:35:00,55.83,55.85,55.82,55.83,243043.0,55.4244,55.4442,55.4144,55.4244,243043.0
2024-07-24 10:40:00,55.83,55.83,55.82,55.83,25822.0,55.4244,55.4244,55.4144,55.4244,25822.0
2024-07-24 10:45:00,55.83,55.83,55.81,55.82,43006.0,55.4244,55.4244,55.4045,55.4144,43006.0
2024-07-24 10:50:00,55.82,55.83,55.81,55.82,62890.0,55.4144,55.4244,55.4045,55.4144,62890.0
2024-07-24 10:55:00,55.81,55.82,55.81,55.81,26898.0,55.4045,55.4144,55.4045,55.4045,26898.0
2024-07-24 11:00:00,55.82,55.82,55.78,55.79,190426.0,55.4144,55.4144,55.3747,55.3847,190426.0
2024-07-24 11:05:00,55.79,55.8,55.79,55.8,57086.0,55.3847,55.3946,55.3847,55.3946,57086.0
2024-07-24 11:10:00,55.8,55.8,55.78,55.79,39396.0,55.3946,55.3946,55.3747,55.3847,39396.0
2024-07-24 11:15:00,55.79,55.79,55.74,55.74,75440.0,55.3847,55.3847,55.335,55.335,75440.0
2024-07-24 11:20:00,55.75,55.75,55.71,55.72,115254.0,55.345,55.345,55.3052,55.3152,115254.0
2024-07-24 11:25:00,55.72,55.74,55.71,55.73,130362.0,55.3152,55.335,55.3052,55.3251,130362.0
2024-07-24 11:30:00,55.73,55.74,55.72,55.72,38301.0,55.3251,55.335,55.3152,55.3152,38301.0
2024-07-24 11:35:00,55.72,55.73,55.71,55.71,59721.0,55.3152,55.3251,55.3052,55.3052,59721.0
2024-07-24 11:40:00,55.72,55.72,55.7,55.71,55160.0,55.3152,55.3152,55.2953,55.3052,55160.0
2024-07-24 11:45:00,55.7,55.71,55.7,55.71,25118.0,55.2953,55.3052,55.2953,55.3052,25118.0
2024-07-24 11:50:00,55.71,55.73,55.7,55.73,47376.0,55.3052,55.3251,55.2953,55.3251,47376.0
2024-07-24 11:55:00,55.73,55.73,55.71,55.71,156594.0,55.3251,55.3251,55.3052,55.3052,156594.0
2024-07-24 12:00:00,55.71,55.72,55.71,55.72,82501.0,55.3052,55.3152,55.3052,55.3152,82501.0
2024-07-24 12:05:00,55.72,55.73,55.7,55.73,99712.0,55.3152,55.3251,55.2953,55.3251,99712.0
2024-07-24 12:10:00,55.73,55.73,55.72,55.73,54183.0,55.3251,55.3251,55.3152,55.3251,54183.0
2024-07-24 12:15:00,55.73,55.76,55.72,55.73,215745.0,55.3251,55.3549,55.3152,55.3251,215745.0
2024-07-24 12:20:00,55.74,55.75,55.73,55.75,104853.0,55.335,55.345,55.3251,55.345,104853.0
2024-07-24 12:25:00,55.75,55.75,55.72,55.72,21779.0,55.345,55.345,55.3152,55.3152,21779.0
2024-07-24 12:30:00,55.72,55.73,55.71,55.71,50603.0,55.3152,55.3251,55.3052,55.3052,50603.0
2024-07-24 12:35:00,55.72,55.72,55.69,55.69,30611.0,55.3152,55.3152,55.2854,55.2854,30611.0
2024-07-24 12:40:00,55.69,55.69,55.66,55.67,39224.0,55.2854,55.2854,55.2556,55.2655,39224.0
2024-07-24 12:45:00,55.66,55.71,55.66,55.68,63130.0,55.2556,55.3052,55.2556,55.2755,63130.0
2024-07-24 12:50:00,55.68,55.68,55.67,55.67,32563.0,55.2755,55.2755,55.2655,55.2655,32563.0
2024-07-24 12:55:00,55.67,55.68,55.66,55.66,45201.0,55.2655,55.2755,55.2556,55.2556,45201.0
2024-07-24 13:00:00,55.66,55.67,55.65,55.66,64848.0,55.2556,55.2655,55.2457,55.2556,64848.0
2024-07-24 13:05:00,55.67,55.68,55.66,55.68,29639.0,55.2655,55.2755,55.2556,55.2755,29639.0
2024-07-24 13:10:00,55.68,55.68,55.67,55.68,20775.0,55.2755,55.2755,55.2655,55.2755,20775.0
2024-07-24 13:15:00,55.68,55.68,55.66,55.66,42910.0,55.2755,55.2755,55.2556,55.2556,42910.0
2024-07-24 13:20:00,55.66,55.67,55.65,55.66,48213.0,55.2556,55.2655,55.2457,55.2556,48213.0
2024-07-24 13:25:00,55.66,55.67,55.65,55.65,69116.0,55.2556,55.2655,55.2457,55.2457,69116.0
2024-07-24 13:30:00,55.65,55.66,55.64,55.66,56240.0,55.2457,55.2556,55.2358,55.2556,56240.0
2024-07-24 13:35:00,55.65,55.67,55.65,55.66,68805.0,55.2457,55.2655,55.2457,55.2556,68805.0
2024-07-24 13:40:00,55.66,55.67,55.66,55.66,21068.0,55.2556,55.2655,55.2556,55.2556,21068.0
2024-07-24 13:45:00,55.66,55.67,55.64,55.64,35951.0,55.2556,55.2655,55.2358,55.2358,35951.0
2024-07-24 13:50:00,55.64,55.65,55.63,55.63,30644.0,55.2358,55.2457,55.2258,55.2258,30644.0
2024-07-24 13:55:00,55.63,55.64,55.62,55.63,34763.0,55.2258,55.2358,55.2159,55.2258,34763.0
2024-07-24 14:00:00,55.63,55.63,55.61,55.62,48701.0,55.2258,55.2258,55.206,55.2159,48701.0
2024-07-24 14:05:00,55.61,55.63,55.61,55.63,48404.0,55.206,55.2258,55.206,55.2258,48404.0
2024-07-24 14:10:00,55.63,55.63,55.62,55.63,23489.0,55.2258,55.2258,55.2159,55.2258,23489.0
2024-07-24 14:15:00,55.63,55.63,55.6,55.61,36040.0,55.2258,55.2258,55.196,55.206,36040.0
2024-07-24 14:20:00,55.6,55.61,55.56,55.58,91113.0,55.196,55.206,55.1563,55.1762,91113.0
2024-07-24 14:25:00,55.58,55.58,55.55,55.56,58070.0,55.1762,55.1762,55.1464,55.1563,58070.0
2024-07-24 14:30:00,55.55,55.58,55.55,55.57,48870.0,55.1464,55.1762,55.1464,55.1663,48870.0
2024-07-24 14:35:00,55.56,55.56,55.54,55.54,23435.0,55.1563,55.1563,55.1365,55.1365,23435.0
2024-07-24 14:40:00,55.55,55.56,55.53,55.53,87022.0,55.1464,55.1563,55.1266,55.1266,87022.0
2024-07-24 14:45:00,55.53,55.54,55.52,55.53,55437.0,55.1266,55.1365,55.1166,55.1266,55437.0
2024-07-24 14:50:00,55.52,55.53,55.51,55.53,122504.0,55.1166,55.1266,55.1067,55.1266,122504.0
2024-07-24 14:55:00,55.52,55.53,55.52,55.53,54550.0,55.1166,55.1266,55.1166,55.1266,54550.0
2024-07-24 15:00:00,55.53,55.53,55.51,55.51,35631.0,55.1266,55.1266,55.1067,55.1067,35631.0
2024-07-24 15:05:00,55.51,55.53,55.51,55.53,108182.0,55.1067,55.1266,55.1067,55.1266,108182.0
2024-07-24 15:10:00,55.53,55.54,55.52,55.53,38663.0,55.1266,55.1365,55.1166,55.1266,38663.0
2024-07-24 15:15:00,55.54,55.54,55.52,55.53,49529.0,55.1365,55.1365,55.1166,55.1266,49529.0
2024-07-24 15:20:00,55.53,55.53,55.52,55.53,49412.0,55.1266,55.1266,55.1166,55.1266,49412.0
2024-07-24 15:25:00,55.53,55.53,55.5,55.5,132059.0,55.1266,55.1266,55.0968,55.0968,132059.0
2024-07-24 15:30:00,55.5,55.52,55.5,55.52,136427.0,55.0968,55.1166,55.0968,55.1166,136427.0
2024-07-24 15:35:00,55.52,55.54,55.51,55.53,128787.0,55.1166,55.1365,55.1067,55.1266,128787.0
2024-07-24 15:40:00,55.54,55.55,55.52,55.53,205362.0,55.1365,55.1464,55.1166,55.1266,205362.0
2024-07-24 15:45:00,55.53,55.53,55.49,55.5,222246.0,55.1266,55.1266,55.0868,55.0968,222246.0
2024-07-24 15:50:00,55.49,55.5,55.48,55.48,424667.0,55.0868,55.0968,55.0769,55.0769,424667.0
2024-07-24 15:55:00,55.48,55.49,55.44,55.46,604945.0,55.0769,55.0868,55.0372,55.0571,604945.0
2024-07-25 09:30:00,55.63,55.79,55.63,55.78,183117.0,55.2258,55.3847,55.2258,55.3747,183117.0
2024-07-25 09:35:00,55.78,55.78,55.75,55.77,41243.0,55.3747,55.3747,55.345,55.3648,41243.0
2024-07-25 09:40:00,55.76,55.8,55.75,55.78,35616.0,55.3549,55.3946,55.345,55.3747,35616.0
2024-07-25 09:45:00,55.78,55.8,55.75,55.78,54548.0,55.3747,55.3946,55.345,55.3747,54548.0
2024-07-25 09:50:00,55.79,55.8,55.77,55.78,30160.0,55.3847,55.3946,55.3648,55.3747,30160.0
2024-07-25 09:55:00,55.79,55.79,55.74,55.74,32592.0,55.3847,55.3847,55.335,55.335,32592.0
2024-07-25 10:00:00,55.74,55.75,55.71,55.74,68949.0,55.335,55.345,55.3052,55.335,68949.0
2024-07-25 10:05:00,55.74,55.75,55.71,55.72,47501.0,55.335,55.345,55.3052,55.3152,47501.0
2024-07-25 10:10:00,55.72,55.74,55.71,55.73,39556.0,55.3152,55.335,55.3052,55.3251,39556.0
2024-07-25 10:15:00,55.73,55.76,55.72,55.76,73954.0,55.3251,55.3549,55.3152,55.3549,73954.0
2024-07-25 10:20:00,55.75,55.78,55.74,55.78,65306.0,55.345,55.3747,55.335,55.3747,65306.0
2024-07-25 10:25:00,55.78,55.8,55.77,55.8,69430.0,55.3747,55.3946,55.3648,55.3946,69430.0
2024-07-25 10:30:00,55.8,55.81,55.77,55.8,50140.0,55.3946,55.4045,55.3648,55.3946,50140.0
2024-07-25 10:35:00,55.8,55.8,55.78,55.79,43146.0,55.3946,55.3946,55.3747,55.3847,43146.0
2024-07-25 10:40:00,55.79,55.82,55.78,55.82,54375.0,55.3847,55.4144,55.3747,55.4144,54375.0
2024-07-25 10:45:00,55.82,55.83,55.8,55.82,27336.0,55.4144,55.4244,55.3946,55.4144,27336.0
2024-07-25 10:50:00,55.83,55.86,55.83,55.86,62260.0,55.4244,55.4542,55.4244,55.4542,62260.0
2024-07-25 10:55:00,55.85,55.88,55.83,55.88,99662.0,55.4442,55.474,55.4244,55.474,99662.0
2024-07-25 11:00:00,55.87,55.89,55.85,55.88,44194.0,55.4641,55.4839,55.4442,55.474,44194.0
2024-07-25 11:05:00,55.87,55.89,55.85,55.88,29194.0,55.4641,55.4839,55.4442,55.474,29194.0
2024-07-25 11:10:00,55.88,55.9,55.86,55.9,21225.0,55.474,55.4939,55.4542,55.4939,21225.0
2024-07-25 11:15:00,55.9,55.93,55.9,55.9,43864.0,55.4939,55.5236,55.4939,55.4939,43864.0
2024-07-25 11:20:00,55.9,55.9,55.88,55.9,52169.0,55.4939,55.4939,55.474,55.4939,52169.0
2024-07-25 11:25:00,55.9,55.9,55.87,55.89,24436.0,55.4939,55.4939,55.4641,55.4839,24436.0
2024-07-25 11:30:00,55.89,55.9,55.88,55.89,22214.0,55.4839,55.4939,55.474,55.4839,22214.0
2024-07-25 11:35:00,55.88,55.89,55.86,55.88,9070.0,55.474,55.4839,55.4542,55.474,9070.0
2024-07-25 11:40:00,55.88,55.88,55.86,55.88,31519.0,55.474,55.474,55.4542,55.474,31519.0
2024-07-25 11:45:00,55.88,55.91,55.88,55.9,30277.0,55.474,55.5038,55.474,55.4939,30277.0
2024-07-25 11:50:00,55.9,55.92,55.9,55.91,8315.0,55.4939,55.5137,55.4939,55.5038,8315.0
2024-07-25 11:55:00,55.92,55.93,55.9,55.93,52700.0,55.5137,55.5236,55.4939,55.5236,52700.0
2024-07-25 12:00:00,55.94,55.95,55.92,55.95,52208.0,55.5336,55.5435,55.5137,55.5435,52208.0
2024-07-25 12:05:00,55.94,55.94,55.9,55.91,65241.0,55.5336,55.5336,55.4939,55.5038,65241.0
2024-07-25 12:10:00,55.91,55.93,55.91,55.93,17321.0,55.5038,55.5236,55.5038,55.5236,17321.0
2024-07-25 12:15:00,55.92,55.94,55.9,55.94,22073.0,55.5137,55.5336,55.4939,55.5336,22073.0
2024-07-25 12:20:00,55.94,55.95,55.92,55.94,37993.0,55.5336,55.5435,55.5137,55.5336,37993.0
2024-07-25 12:25:00,55.94,55.95,55.93,55.94,24221.0,55.5336,55.5435,55.5236,55.5336,24221.0
2024-07-25 12:30:00,55.93,55.94,55.91,55.93,37407.0,55.5236,55.5336,55.5038,55.5236,37407.0
2024-07-25 12:35:00,55.94,55.94,55.92,55.94,16454.0,55.5336,55.5336,55.5137,55.5336,16454.0
2024-07-25 12:40:00,55.93,55.94,55.91,55.93,15944.0,55.5236,55.5336,55.5038,55.5236,15944.0
2024-07-25 12:45:00,55.94,55.94,55.91,55.91,16359.0,55.5336,55.5336,55.5038,55.5038,16359.0
2024-07-25 12:50:00,55.91,55.93,55.91,55.92,14389.0,55.5038,55.5236,55.5038,55.5137,14389.0
2024-07-25 12:55:00,55.92,55.93,55.91,55.91,7925.0,55.5137,55.5236,55.5038,55.5038,7925.0
2024-07-25 13:00:00,55.91,55.93,55.9,55.91,14399.0,55.5038,55.5236,55.4939,55.5038,14399.0
2024-07-25 13:05:00,55.91,55.94,55.91,55.94,9367.0,55.5038,55.5336,55.5038,55.5336,9367.0
2024-07-25 13:10:00,55.94,55.94,55.91,55.93,31842.0,55.5336,55.5336,55.5038,55.5236,31842.0
2024-07-25 13:15:00,55.93,55.94,55.92,55.93,94357.0,55.5236,55.5336,55.5137,55.5236,94357.0
2024-07-25 13:20:00,55.93,55.94,55.91,55.93,20147.0,55.5236,55.5336,55.5038,55.5236,20147.0
2024-07-25 13:25:00,55.93,55.93,55.9,55.91,8051.0,55.5236,55.5236,55.4939,55.5038,8051.0
2024-07-25 13:30:00,55.91,55.91,55.88,55.89,12476.0,55.5038,55.5038,55.474,55.4839,12476.0
2024-07-25 13:35:00,55.89,55.89,55.87,55.88,25680.0,55.4839,55.4839,55.4641,55.474,25680.0
2024-07-25 13:40:00,55.88,55.89,55.87,55.89,22918.0,55.474,55.4839,55.4641,55.4839,22918.0
2024-07-25 13:45:00,55.89,55.89,55.87,55.88,46240.0,55.4839,55.4839,55.4641,55.474,46240.0
2024-07-25 13:50:00,55.88,55.89,55.86,55.89,27482.0,55.474,55.4839,55.4542,55.4839,27482.0
2024-07-25 13:55:00,55.89,55.9,55.88,55.9,15239.0,55.4839,55.4939,55.474,55.4939,15239.0
2024-07-25 14:00:00,55.89,55.9,55.87,55.88,39425.0,55.4839,55.4939,55.4641,55.474,39425.0
2024-07-25 14:05:00,55.88,55.88,55.86,55.87,27846.0,55.474,55.474,55.4542,55.4641,27846.0
2024-07-25 14:10:00,55.87,55.87,55.85,55.86,7049.0,55.4641,55.4641,55.4442,55.4542,7049.0
2024-07-25 14:15:00,55.86,55.86,55.84,55.84,14435.0,55.4542,55.4542,55.4343,55.4343,14435.0
2024-07-25 14:20:00,55.84,55.85,55.82,55.82,19945.0,55.4343,55.4442,55.4144,55.4144,19945.0
2024-07-25 14:25:00,55.82,55.85,55.82,55.84,25635.0,55.4144,55.4442,55.4144,55.4343,25635.0
2024-07-25 14:30:00,55.84,55.86,55.84,55.85,13389.0,55.4343,55.4542,55.4343,55.4442,13389.0
2024-07-25 14:35:00,55.86,55.86,55.83,55.84,29764.0,55.4542,55.4542,55.4244,55.4343,29764.0
2024-07-25 14:40:00,55.84,55.84,55.79,55.8,26180.0,55.4343,55.4343,55.3847,55.3946,26180.0
2024-07-25 14:45:00,55.79,55.81,55.75,55.8,68304.0,55.3847,55.4045,55.345,55.3946,68304.0
2024-07-25 14:50:00,55.8,55.82,55.78,55.78,48757.0,55.3946,55.4144,55.3747,55.3747,48757.0
2024-07-25 14:55:00,55.79,55.8,55.78,55.79,69708.0,55.3847,55.3946,55.3747,55.3847,69708.0
2024-07-25 15:00:00,55.79,55.8,55.78,55.79,61257.0,55.3847,55.3946,55.3747,55.3847,61257.0
2024-07-25 15:05:00,55.8,55.81,55.79,55.8,46821.0,55.3946,55.4045,55.3847,55.3946,46821.0
2024-07-25 15:10:00,55.8,55.81,55.79,55.8,21580.0,55.3946,55.4045,55.3847,55.3946,21580.0
2024-07-25 15:15:00,55.8,55.81,55.8,55.81,54221.0,55.3946,55.4045,55.3946,55.4045,54221.0
2024-07-25 15:20:00,55.8,55.84,55.8,55.84,57374.0,55.3946,55.4343,55.3946,55.4343,57374.0
2024-07-25 15:25:00,55.84,55.85,55.83,55.85,24332.0,55.4343,55.4442,55.4244,55.4442,24332.0
2024-07-25 15:30:00,55.85,55.86,55.83,55.84,87874.0,55.4442,55.4542,55.4244,55.4343,87874.0
2024-07-25 15:35:00,55.84,55.84,55.81,55.82,37418.0,55.4343,55.4343,55.4045,55.4144,37418.0
2024-07-25 15:40:00,55.81,55.82,55.8,55.8,41535.0,55.4045,55.4144,55.3946,55.3946,41535.0
2024-07-25 15:45:00,55.8,55.81,55.78,55.8,70233.0,55.3946,55.4045,55.3747,55.3946,70233.0
2024-07-25 15:50:00,55.81,55.81,55.75,55.76,82766.0,55.4045,55.4045,55.345,55.3549,82766.0
2024-07-25 15:55:00,55.75,55.76,55.74,55.75,246029.0,55.345,55.3549,55.335,55.345,246029.0
2024-07-26 09:30:00,56.88,56.88,56.75,56.78,291293.0,56.4667,56.4667,56.3377,56.3675,291293.0
2024-07-26 09:35:00,56.79,56.83,56.77,56.82,119648.0,56.3774,56.4171,56.3575,56.4072,119648.0
2024-07-26 09:40:00,56.81,56.82,56.76,56.79,88432.0,56.3973,56.4072,56.3476,56.3774,88432.0
2024-07-26 09:45:00,56.79,56.79,56.74,56.77,41963.0,56.3774,56.3774,56.3278,56.3575,41963.0
2024-07-26 09:50:00,56.77,56.78,56.74,56.75,79321.0,56.3575,56.3675,56.3278,56.3377,79321.0
2024-07-26 09:55:00,56.75,56.76,56.73,56.74,73496.0,56.3377,56.3476,56.3178,56.3278,73496.0
2024-07-26 10:00:00,56.74,56.79,56.72,56.76,107496.0,56.3278,56.3774,56.3079,56.3476,107496.0
2024-07-26 10:05:00,56.76,56.77,56.74,56.74,78711.0,56.3476,56.3575,56.3278,56.3278,78711.0
2024-07-26 10:10:00,56.75,56.78,56.74,56.76,94689.0,56.3377,56.3675,56.3278,56.3476,94689.0
2024-07-26 10:15:00,56.76,56.76,56.74,56.74,17827.0,56.3476,56.3476,56.3278,56.3278,17827.0
2024-07-26 10:20:00,56.75,56.78,56.74,56.77,44443.0,56.3377,56.3675,56.3278,56.3575,44443.0
2024-07-26 10:25:00,56.77,56.8,56.77,56.78,34662.0,56.3575,56.3873,56.3575,56.3675,34662.0
2024-07-26 10:30:00,56.77,56.78,56.72,56.73,38942.0,56.3575,56.3675,56.3079,56.3178,38942.0
2024-07-26 10:35:00,56.73,56.77,56.73,56.77,62450.0,56.3178,56.3575,56.3178,56.3575,62450.0
2024-07-26 10:40:00,56.77,56.79,56.76,56.76,120317.0,56.3575,56.3774,56.3476,56.3476,120317.0
2024-07-26 10:45:00,56.76,56.79,56.74,56.78,161637.0,56.3476,56.3774,56.3278,56.3675,161637.0
2024-07-26 10:50:00,56.77,56.77,56.75,56.77,41964.0,56.3575,56.3575,56.3377,56.3575,41964.0
2024-07-26 10:55:00,56.77,56.79,56.74,56.79,72018.0,56.3575,56.3774,56.3278,56.3774,72018.0
2024-07-26 11:00:00,56.78,56.81,56.78,56.81,22936.0,56.3675,56.3973,56.3675,56.3973,22936.0
2024-07-26 11:05:00,56.81,56.81,56.8,56.81,9847.0,56.3973,56.3973,56.3873,56.3973,9847.0
2024-07-26 11:10:00,56.81,56.81,56.8,56.8,24979.0,56.3973,56.3973,56.3873,56.3873,24979.0
2024-07-26 11:15:00,56.8,56.81,56.77,56.79,31990.0,56.3873,56.3973,56.3575,56.3774,31990.0
2024-07-26 11:20:00,56.79,56.8,56.77,56.78,54219.0,56.3774,56.3873,56.3575,56.3675,54219.0
2024-07-26 11:25:00,56.78,56.78,56.74,56.77,27117.0,56.3675,56.3675,56.3278,56.3575,27117.0
2024-07-26 11:30:00,56.77,56.77,56.73,56.73,32434.0,56.3575,56.3575,56.3178,56.3178,32434.0
2024-07-26 11:35:00,56.73,56.75,56.72,56.75,14334.0,56.3178,56.3377,56.3079,56.3377,14334.0
2024-07-26 11:40:00,56.75,56.76,56.74,56.75,32102.0,56.3377,56.3476,56.3278,56.3377,32102.0
2024-07-26 11:45:00,56.75,56.75,56.74,56.75,11030.0,56.3377,56.3377,56.3278,56.3377,11030.0
2024-07-26 11:50:00,56.75,56.76,56.74,56.76,9730.0,56.3377,56.3476,56.3278,56.3476,9730.0
2024-07-26 11:55:00,56.76,56.78,56.75,56.77,21591.0,56.3476,56.3675,56.3377,56.3575,21591.0
2024-07-26 12:00:00,56.77,56.81,56.77,56.8,34363.0,56.3575,56.3973,56.3575,56.3873,34363.0
2024-07-26 12:05:00,56.8,56.81,56.8,56.81,9680.0,56.3873,56.3973,56.3873,56.3973,9680.0
2024-07-26 12:10:00,56.81,56.82,56.8,56.81,56833.0,56.3973,56.4072,56.3873,56.3973,56833.0
2024-07-26 12:15:00,56.8,56.81,56.79,56.8,29144.0,56.3873,56.3973,56.3774,56.3873,29144.0
2024-07-26 12:20:00,56.79,56.79,56.78,56.79,6796.0,56.3774,56.3774,56.3675,56.3774,6796.0
2024-07-26 12:25:00,56.79,56.81,56.79,56.8,12782.0,56.3774,56.3973,56.3774,56.3873,12782.0
2024-07-26 12:30:00,56.8,56.83,56.8,56.82,140717.0,56.3873,56.4171,56.3873,56.4072,140717.0
2024-07-26 12:35:00,56.81,56.82,56.8,56.82,24120.0,56.3973,56.4072,56.3873,56.4072,24120.0
2024-07-26 12:40:00,56.82,56.84,56.82,56.84,20960.0,56.4072,56.427,56.4072,56.427,20960.0
2024-07-26 12:45:00,56.84,56.84,56.82,56.82,11406.0,56.427,56.427,56.4072,56.4072,11406.0
2024-07-26 12:50:00,56.83,56.86,56.82,56.85,16190.0,56.4171,56.4469,56.4072,56.437,16190.0
2024-07-26 12:55:00,56.85,56.87,56.84,56.86,40704.0,56.437,56.4568,56.427,56.4469,40704.0
2024-07-26 13:00:00,56.86,56.87,56.84,56.85,25586.0,56.4469,56.4568,56.427,56.437,25586.0
2024-07-26 13:05:00,56.85,56.85,56.82,56.83,12226.0,56.437,56.437,56.4072,56.4171,12226.0
2024-07-26 13:10:00,56.83,56.84,56.82,56.83,44480.0,56.4171,56.427,56.4072,56.4171,44480.0
2024-07-26 13:15:00,56.83,56.83,56.82,56.82,16102.0,56.4171,56.4171,56.4072,56.4072,16102.0
2024-07-26 13:20:00,56.83,56.84,56.82,56.84,12663.0,56.4171,56.427,56.4072,56.427,12663.0
2024-07-26 13:25:00,56.84,56.86,56.83,56.85,25520.0,56.427,56.4469,56.4171,56.437,25520.0
2024-07-26 13:30:00,56.85,56.85,56.81,56.81,31202.0,56.437,56.437,56.3973,56.3973,31202.0
2024-07-26 13:35:00,56.8,56.81,56.78,56.8,28292.0,56.3873,56.3973,56.3675,56.3873,28292.0
2024-07-26 13:40:00,56.8,56.81,56.77,56.79,35768.0,56.3873,56.3973,56.3575,56.3774,35768.0
2024-07-26 13:45:00,56.78,56.81,56.78,56.79,26986.0,56.3675,56.3973,56.3675,56.3774,26986.0
2024-07-26 13:50:00,56.79,56.81,56.78,56.8,31821.0,56.3774,56.3973,56.3675,56.3873,31821.0
2024-07-26 13:55:00,56.8,56.81,56.79,56.8,9742.0,56.3873,56.3973,56.3774,56.3873,9742.0
2024-07-26 14:00:00,56.8,56.81,56.79,56.79,33207.0,56.3873,56.3973,56.3774,56.3774,33207.0
2024-07-26 14:05:00,56.79,56.8,56.78,56.8,9903.0,56.3774,56.3873,56.3675,56.3873,9903.0
2024-07-26 14:10:00,56.8,56.81,56.79,56.8,18117.0,56.3873,56.3973,56.3774,56.3873,18117.0
2024-07-26 14:15:00,56.81,56.81,56.79,56.8,21799.0,56.3973,56.3973,56.3774,56.3873,21799.0
2024-07-26 14:20:00,56.8,56.8,56.79,56.8,6168.0,56.3873,56.3873,56.3774,56.3873,6168.0
2024-07-26 14:25:00,56.8,56.8,56.79,56.8,6338.0,56.3873,56.3873,56.3774,56.3873,6338.0
2024-07-26 14:30:00,56.79,56.8,56.79,56.8,8713.0,56.3774,56.3873,56.3774,56.3873,8713.0
2024-07-26 14:35:00,56.8,56.8,56.79,56.8,6621.0,56.3873,56.3873,56.3774,56.3873,6621.0
2024-07-26 14:40:00,56.8,56.8,56.76,56.79,22852.0,56.3873,56.3873,56.3476,56.3774,22852.0
2024-07-26 14:45:00,56.78,56.79,56.78,56.79,12754.0,56.3675,56.3774,56.3675,56.3774,12754.0
2024-07-26 14:50:00,56.79,56.79,56.77,56.78,17853.0,56.3774,56.3774,56.3575,56.3675,17853.0
2024-07-26 14:55:00,56.78,56.8,56.77,56.78,27151.0,56.3675,56.3873,56.3575,56.3675,27151.0
2024-07-26 15:00:00,56.78,56.78,56.76,56.78,19362.0,56.3675,56.3675,56.3476,56.3675,19362.0
2024-07-26 15:05:00,56.78,56.8,56.77,56.8,36218.0,56.3675,56.3873,56.3575,56.3873,36218.0
2024-07-26 15:10:00,56.8,56.8,56.78,56.79,46694.0,56.3873,56.3873,56.3675,56.3774,46694.0
2024-07-26 15:15:00,56.79,56.79,56.77,56.78,11655.0,56.3774,56.3774,56.3575,56.3675,11655.0
2024-07-26 15:20:00,56.78,56.8,56.77,56.8,29577.0,56.3675,56.3873,56.3575,56.3873,29577.0
2024-07-26 15:25:00,56.8,56.81,56.79,56.8,27705.0,56.3873,56.3973,56.3774,56.3873,27705.0
2024-07-26 15:30:00,56.8,56.8,56.77,56.78,98214.0,56.3873,56.3873,56.3575,56.3675,98214.0
2024-07-26 15:35:00,56.78,56.78,56.77,56.78,41117.0,56.3675,56.3675,56.3575,56.3675,41117.0
2024-07-26 15:40:00,56.78,56.79,56.76,56.78,34655.0,56.3675,56.3774,56.3476,56.3675,34655.0
2024-07-26 15:45:00,56.78,56.79,56.77,56.79,68547.0,56.3675,56.3774,56.3575,56.3774,68547.0
2024-07-26 15:50:00,56.79,56.79,56.76,56.77,118193.0,56.3774,56.3774,56.3476,56.3575,118193.0
2024-07-26 15:55:00,56.77,56.83,56.76,56.83,300265.0,56.3575,56.4171,56.3476,56.4171,300265.0
2024-07-29 09:30:00,56.93,56.93,56.77,56.77,159395.0,56.5164,56.5164,56.3575,56.3575,159395.0
2024-07-29 09:35:00,56.77,56.8,56.73,56.79,89235.0,56.3575,56.3873,56.3178,56.3774,89235.0
2024-07-29 09:40:00,56.78,56.8,56.75,56.76,123431.0,56.3675,56.3873,56.3377,56.3476,123431.0
2024-07-29 09:45:00,56.76,56.82,56.76,56.79,31044.0,56.3476,56.4072,56.3476,56.3774,31044.0
2024-07-29 09:50:00,56.79,56.81,56.77,56.79,28325.0,56.3774,56.3973,56.3575,56.3774,28325.0
2024-07-29 09:55:00,56.78,56.83,56.78,56.82,32853.0,56.3675,56.4171,56.3675,56.4072,32853.0
2024-07-29 10:00:00,56.82,56.85,56.81,56.84,35551.0,56.4072,56.437,56.3973,56.427,35551.0
2024-07-29 10:05:00,56.84,56.85,56.82,56.82,34648.0,56.427,56.437,56.4072,56.4072,34648.0
2024-07-29 10:10:00,56.82,56.82,56.78,56.79,62540.0,56.4072,56.4072,56.3675,56.3774,62540.0
2024-07-29 10:15:00,56.79,56.82,56.79,56.8,65097.0,56.3774,56.4072,56.3774,56.3873,65097.0
2024-07-29 10:20:00,56.8,56.82,56.79,56.8,36790.0,56.3873,56.4072,56.3774,56.3873,36790.0
2024-07-29 10:25:00,56.79,56.8,56.76,56.77,32662.0,56.3774,56.3873,56.3476,56.3575,32662.0
2024-07-29 10:30:00,56.76,56.76,56.71,56.72,48011.0,56.3476,56.3476,56.298,56.3079,48011.0
2024-07-29 10:35:00,56.72,56.73,56.71,56.72,76489.0,56.3079,56.3178,56.298,56.3079,76489.0
2024-07-29 10:40:00,56.73,56.75,56.72,56.75,23981.0,56.3178,56.3377,56.3079,56.3377,23981.0
2024-07-29 10:45:00,56.75,56.78,56.72,56.72,42757.0,56.3377,56.3675,56.3079,56.3079,42757.0
2024-07-29 10:50:00,56.72,56.73,56.71,56.73,15381.0,56.3079,56.3178,56.298,56.3178,15381.0
2024-07-29 10:55:00,56.73,56.74,56.71,56.73,17665.0,56.3178,56.3278,56.298,56.3178,17665.0
2024-07-29 11:00:00,56.73,56.75,56.72,56.74,25085.0,56.3178,56.3377,56.3079,56.3278,25085.0
2024-07-29 11:05:00,56.74,56.75,56.73,56.75,28302.0,56.3278,56.3377,56.3178,56.3377,28302.0
2024-07-29 11:10:00,56.75,56.75,56.72,56.73,29130.0,56.3377,56.3377,56.3079,56.3178,29130.0
2024-07-29 11:15:00,56.73,56.74,56.72,56.73,8380.0,56.3178,56.3278,56.3079,56.3178,8380.0
2024-07-29 11:20:00,56.73,56.74,56.72,56.73,17027.0,56.3178,56.3278,56.3079,56.3178,17027.0
2024-07-29 11:25:00,56.73,56.75,56.72,56.74,21642.0,56.3178,56.3377,56.3079,56.3278,21642.0
2024-07-29 11:30:00,56.74,56.75,56.72,56.73,18384.0,56.3278,56.3377,56.3079,56.3178,18384.0
2024-07-29 11:35:00,56.73,56.75,56.73,56.75,11645.0,56.3178,56.3377,56.3178,56.3377,11645.0
2024-07-29 11:40:00,56.75,56.75,56.74,56.75,6480.0,56.3377,56.3377,56.3278,56.3377,6480.0
2024-07-29 11:45:00,56.75,56.77,56.74,56.77,28695.0,56.3377,56.3575,56.3278,56.3575,28695.0
2024-07-29 11:50:00,56.77,56.78,56.76,56.77,46604.0,56.3575,56.3675,56.3476,56.3575,46604.0
2024-07-29 11:55:00,56.77,56.78,56.77,56.78,11734.0,56.3575,56.3675,56.3575,56.3675,11734.0
2024-07-29 12:00:00,56.78,56.8,56.77,56.8,28556.0,56.3675,56.3873,56.3575,56.3873,28556.0
2024-07-29 12:05:00,56.79,56.81,56.79,56.8,32728.0,56.3774,56.3973,56.3774,56.3873,32728.0
2024-07-29 12:10:00,56.79,56.81,56.79,56.81,22628.0,56.3774,56.3973,56.3774,56.3973,22628.0
2024-07-29 12:15:00,56.8,56.81,56.79,56.8,21064.0,56.3873,56.3973,56.3774,56.3873,21064.0
2024-07-29 12:20:00,56.8,56.8,56.79,56.8,9914.0,56.3873,56.3873,56.3774,56.3873,9914.0
2024-07-29 12:25:00,56.8,56.8,56.78,56.79,8424.0,56.3873,56.3873,56.3675,56.3774,8424.0
2024-07-29 12:30:00,56.79,56.81,56.78,56.8,32727.0,56.3774,56.3973,56.3675,56.3873,32727.0
2024-07-29 12:35:00,56.8,56.82,56.8,56.8,16369.0,56.3873,56.4072,56.3873,56.3873,16369.0
2024-07-29 12:40:00,56.8,56.81,56.8,56.8,17821.0,56.3873,56.3973,56.3873,56.3873,17821.0
2024-07-29 12:45:00,56.8,56.81,56.8,56.8,6039.0,56.3873,56.3973,56.3873,56.3873,6039.0
2024-07-29 12:50:00,56.8,56.81,56.78,56.8,18460.0,56.3873,56.3973,56.3675,56.3873,18460.0
2024-07-29 12:55:00,56.81,56.81,56.79,56.79,15310.0,56.3973,56.3973,56.3774,56.3774,15310.0
2024-07-29 13:00:00,56.8,56.81,56.78,56.79,28240.0,56.3873,56.3973,56.3675,56.3774,28240.0
2024-07-29 13:05:00,56.79,56.79,56.78,56.79,4750.0,56.3774,56.3774,56.3675,56.3774,4750.0
2024-07-29 13:10:00,56.79,56.82,56.78,56.8,30554.0,56.3774,56.4072,56.3675,56.3873,30554.0
2024-07-29 13:15:00,56.8,56.81,56.78,56.8,14511.0,56.3873,56.3973,56.3675,56.3873,14511.0
2024-07-29 13:20:00,56.8,56.81,56.79,56.8,21617.0,56.3873,56.3973,56.3774,56.3873,21617.0
2024-07-29 13:25:00,56.8,56.8,56.78,56.78,50270.0,56.3873,56.3873,56.3675,56.3675,50270.0
2024-07-29 13:30:00,56.78,56.78,56.76,56.78,35588.0,56.3675,56.3675,56.3476,56.3675,35588.0
2024-07-29 13:35:00,56.78,56.79,56.77,56.79,17160.0,56.3675,56.3774,56.3575,56.3774,17160.0
2024-07-29 13:40:00,56.79,56.8,56.78,56.78,29996.0,56.3774,56.3873,56.3675,56.3675,29996.0
2024-07-29 13:45:00,56.78,56.79,56.78,56.79,6537.0,56.3675,56.3774,56.3675,56.3774,6537.0
2024-07-29 13:50:00,56.79,56.8,56.77,56.79,24214.0,56.3774,56.3873,56.3575,56.3774,24214.0
2024-07-29 13:55:00,56.79,56.8,56.78,56.79,27936.0,56.3774,56.3873,56.3675,56.3774,27936.0
2024-07-29 14:00:00,56.79,56.79,56.77,56.79,22955.0,56.3774,56.3774,56.3575,56.3774,22955.0
2024-07-29 14:05:00,56.79,56.8,56.78,56.79,27051.0,56.3774,56.3873,56.3675,56.3774,27051.0
2024-07-29 14:10:00,56.79,56.8,56.78,56.79,22977.0,56.3774,56.3873,56.3675,56.3774,22977.0
2024-07-29 14:15:00,56.78,56.78,56.76,56.78,26511.0,56.3675,56.3675,56.3476,56.3675,26511.0
2024-07-29 14:20:00,56.78,56.79,56.78,56.78,17134.0,56.3675,56.3774,56.3675,56.3675,17134.0
2024-07-29 14:25:00,56.78,56.79,56.77,56.78,9142.0,56.3675,56.3774,56.3575,56.3675,9142.0
2024-07-29 14:30:00,56.78,56.78,56.76,56.78,15003.0,56.3675,56.3675,56.3476,56.3675,15003.0
2024-07-29 14:35:00,56.78,56.79,56.77,56.79,11985.0,56.3675,56.3774,56.3575,56.3774,11985.0
2024-07-29 14:40:00,56.79,56.81,56.78,56.81,17080.0,56.3774,56.3973,56.3675,56.3973,17080.0
2024-07-29 14:45:00,56.8,56.81,56.78,56.79,22272.0,56.3873,56.3973,56.3675,56.3774,22272.0
2024-07-29 14:50:00,56.79,56.79,56.78,56.78,17018.0,56.3774,56.3774,56.3675,56.3675,17018.0
2024-07-29 14:55:00,56.79,56.82,56.79,56.82,22418.0,56.3774,56.4072,56.3774,56.4072,22418.0
2024-07-29 15:00:00,56.81,56.83,56.81,56.83,45262.0,56.3973,56.4171,56.3973,56.4171,45262.0
2024-07-29 15:05:00,56.83,56.83,56.79,56.8,29645.0,56.4171,56.4171,56.3774,56.3873,29645.0
2024-07-29 15:10:00,56.8,56.82,56.8,56.82,19767.0,56.3873,56.4072,56.3873,56.4072,19767.0
2024-07-29 15:15:00,56.82,56.83,56.79,56.83,16921.0,56.4072,56.4171,56.3774,56.4171,16921.0
2024-07-29 15:20:00,56.82,56.83,56.81,56.81,69635.0,56.4072,56.4171,56.3973,56.3973,69635.0
2024-07-29 15:25:00,56.82,56.83,56.8,56.82,44675.0,56.4072,56.4171,56.3873,56.4072,44675.0
2024-07-29 15:30:00,56.82,56.85,56.81,56.83,56477.0,56.4072,56.437,56.3973,56.4171,56477.0
2024-07-29 15:35:00,56.83,56.85,56.82,56.84,25749.0,56.4171,56.437,56.4072,56.427,25749.0
2024-07-29 15:40:00,56.84,56.84,56.82,56.84,79789.0,56.427,56.427,56.4072,56.427,79789.0
2024-07-29 15:45:00,56.84,56.84,56.83,56.84,37816.0,56.427,56.427,56.4171,56.427,37816.0
2024-07-29 15:50:00,56.84,56.85,56.82,56.83,88865.0,56.427,56.437,56.4072,56.4171,88865.0
2024-07-29 15:55:00,56.83,56.85,56.82,56.83,281545.0,56.4171,56.437,56.4072,56.4171,281545.0
2024-07-30 09:30:00,56.95,56.95,56.85,56.9,129921.0,56.5362,56.5362,56.437,56.4866,129921.0
2024-07-30 09:35:00,56.89,56.93,56.88,56.92,90651.0,56.4767,56.5164,56.4667,56.5065,90651.0
2024-07-30 09:40:00,56.93,56.96,56.92,56.93,66768.0,56.5164,56.5462,56.5065,56.5164,66768.0
2024-07-30 09:45:00,56.94,56.95,56.92,56.95,25469.0,56.5263,56.5362,56.5065,56.5362,25469.0
2024-07-30 09:50:00,56.94,56.96,56.93,56.95,39051.0,56.5263,56.5462,56.5164,56.5362,39051.0
2024-07-30 09:55:00,56.95,56.96,56.93,56.95,46272.0,56.5362,56.5462,56.5164,56.5362,46272.0
2024-07-30 10:00:00,56.95,56.95,56.9,56.92,35342.0,56.5362,56.5362,56.4866,56.5065,35342.0
2024-07-30 10:05:00,56.92,56.94,56.9,56.91,90192.0,56.5065,56.5263,56.4866,56.4965,90192.0
2024-07-30 10:10:00,56.9,56.93,56.9,56.92,24796.0,56.4866,56.5164,56.4866,56.5065,24796.0
2024-07-30 10:15:00,56.92,56.93,56.9,56.91,63916.0,56.5065,56.5164,56.4866,56.4965,63916.0
2024-07-30 10:20:00,56.91,56.92,56.9,56.91,18027.0,56.4965,56.5065,56.4866,56.4965,18027.0
2024-07-30 10:25:00,56.91,56.92,56.88,56.89,59258.0,56.4965,56.5065,56.4667,56.4767,59258.0
2024-07-30 10:30:00,56.89,56.9,56.88,56.89,29793.0,56.4767,56.4866,56.4667,56.4767,29793.0
2024-07-30 10:35:00,56.88,56.89,56.86,56.88,58240.0,56.4667,56.4767,56.4469,56.4667,58240.0
2024-07-30 10:40:00,56.88,56.88,56.86,56.87,108247.0,56.4667,56.4667,56.4469,56.4568,108247.0
2024-07-30 10:45:00,56.87,56.87,56.84,56.84,42817.0,56.4568,56.4568,56.427,56.427,42817.0
2024-07-30 10:50:00,56.84,56.84,56.82,56.82,18251.0,56.427,56.427,56.4072,56.4072,18251.0
2024-07-30 10:55:00,56.83,56.84,56.82,56.82,28279.0,56.4171,56.427,56.4072,56.4072,28279.0
2024-07-30 11:00:00,56.82,56.82,56.76,56.78,52083.0,56.4072,56.4072,56.3476,56.3675,52083.0
2024-07-30 11:05:00,56.77,56.81,56.77,56.81,98435.0,56.3575,56.3973,56.3575,56.3973,98435.0
2024-07-30 11:10:00,56.81,56.85,56.8,56.85,67579.0,56.3973,56.437,56.3873,56.437,67579.0
2024-07-30 11:15:00,56.84,56.87,56.83,56.87,45299.0,56.427,56.4568,56.4171,56.4568,45299.0
2024-07-30 11:20:00,56.87,56.87,56.84,56.87,95842.0,56.4568,56.4568,56.427,56.4568,95842.0
2024-07-30 11:25:00,56.87,56.89,56.86,56.86,74004.0,56.4568,56.4767,56.4469,56.4469,74004.0
2024-07-30 11:30:00,56.87,56.87,56.85,56.86,75243.0,56.4568,56.4568,56.437,56.4469,75243.0
2024-07-30 11:35:00,56.86,56.87,56.83,56.84,33278.0,56.4469,56.4568,56.4171,56.427,33278.0
2024-07-30 11:40:00,56.84,56.85,56.82,56.83,79588.0,56.427,56.437,56.4072,56.4171,79588.0
2024-07-30 11:45:00,56.82,56.83,56.81,56.82,11279.0,56.4072,56.4171,56.3973,56.4072,11279.0
2024-07-30 11:50:00,56.81,56.82,56.8,56.82,23051.0,56.3973,56.4072,56.3873,56.4072,23051.0
2024-07-30 11:55:00,56.82,56.82,56.81,56.81,34981.0,56.4072,56.4072,56.3973,56.3973,34981.0
2024-07-30 12:00:00,56.81,56.83,56.79,56.8,11508.0,56.3973,56.4171,56.3774,56.3873,11508.0
2024-07-30 12:05:00,56.79,56.83,56.79,56.82,44488.0,56.3774,56.4171,56.3774,56.4072,44488.0
2024-07-30 12:10:00,56.82,56.82,56.79,56.8,20547.0,56.4072,56.4072,56.3774,56.3873,20547.0
2024-07-30 12:15:00,56.8,56.81,56.79,56.81,11861.0,56.3873,56.3973,56.3774,56.3973,11861.0
2024-07-30 12:20:00,56.8,56.81,56.79,56.8,25452.0,56.3873,56.3973,56.3774,56.3873,25452.0
2024-07-30 12:25:00,56.79,56.81,56.79,56.8,14315.0,56.3774,56.3973,56.3774,56.3873,14315.0
2024-07-30 12:30:00,56.8,56.81,56.8,56.8,11506.0,56.3873,56.3973,56.3873,56.3873,11506.0
2024-07-30 12:35:00,56.8,56.83,56.8,56.83,31525.0,56.3873,56.4171,56.3873,56.4171,31525.0
2024-07-30 12:40:00,56.82,56.82,56.8,56.8,6100.0,56.4072,56.4072,56.3873,56.3873,6100.0
2024-07-30 12:45:00,56.81,56.82,56.8,56.8,10422.0,56.3973,56.4072,56.3873,56.3873,10422.0
2024-07-30 12:50:00,56.79,56.8,56.77,56.77,14929.0,56.3774,56.3873,56.3575,56.3575,14929.0
2024-07-30 12:55:00,56.77,56.79,56.76,56.77,30613.0,56.3575,56.3774,56.3476,56.3575,30613.0
2024-07-30 13:00:00,56.76,56.77,56.74,56.76,12978.0,56.3476,56.3575,56.3278,56.3476,12978.0
2024-07-30 13:05:00,56.76,56.77,56.75,56.77,16257.0,56.3476,56.3575,56.3377,56.3575,16257.0
2024-07-30 13:10:00,56.76,56.78,56.75,56.78,19550.0,56.3476,56.3675,56.3377,56.3675,19550.0
2024-07-30 13:15:00,56.78,56.79,56.77,56.78,44521.0,56.3675,56.3774,56.3575,56.3675,44521.0
2024-07-30 13:20:00,56.78,56.8,56.78,56.79,9283.0,56.3675,56.3873,56.3675,56.3774,9283.0
2024-07-30 13:25:00,56.79,56.79,56.77,56.79,9511.0,56.3774,56.3774,56.3575,56.3774,9511.0
2024-07-30 13:30:00,56.78,56.79,56.77,56.79,7465.0,56.3675,56.3774,56.3575,56.3774,7465.0
2024-07-30 13:35:00,56.78,56.81,56.78,56.79,21056.0,56.3675,56.3973,56.3675,56.3774,21056.0
2024-07-30 13:40:00,56.79,56.79,56.77,56.79,18026.0,56.3774,56.3774,56.3575,56.3774,18026.0
2024-07-30 13:45:00,56.8,56.8,56.78,56.79,9019.0,56.3873,56.3873,56.3675,56.3774,9019.0
2024-07-30 13:50:00,56.78,56.79,56.78,56.79,8637.0,56.3675,56.3774,56.3675,56.3774,8637.0
2024-07-30 13:55:00,56.79,56.8,56.78,56.8,19835.0,56.3774,56.3873,56.3675,56.3873,19835.0
2024-07-30 14:00:00,56.8,56.81,56.78,56.79,14884.0,56.3873,56.3973,56.3675,56.3774,14884.0
2024-07-30 14:05:00,56.79,56.82,56.79,56.8,9375.0,56.3774,56.4072,56.3774,56.3873,9375.0
2024-07-30 14:10:00,56.8,56.81,56.8,56.8,2960.0,56.3873,56.3973,56.3873,56.3873,2960.0
2024-07-30 14:15:00,56.81,56.82,56.8,56.82,8817.0,56.3973,56.4072,56.3873,56.4072,8817.0
2024-07-30 14:20:00,56.82,56.83,56.81,56.82,21645.0,56.4072,56.4171,56.3973,56.4072,21645.0
2024-07-30 14:25:00,56.83,56.83,56.81,56.82,10244.0,56.4171,56.4171,56.3973,56.4072,10244.0
2024-07-30 14:30:00,56.83,56.83,56.82,56.83,13955.0,56.4171,56.4171,56.4072,56.4171,13955.0
2024-07-30 14:35:00,56.83,56.83,56.82,56.83,5488.0,56.4171,56.4171,56.4072,56.4171,5488.0
2024-07-30 14:40:00,56.83,56.83,56.82,56.83,4045.0,56.4171,56.4171,56.4072,56.4171,4045.0
2024-07-30 14:45:00,56.83,56.83,56.8,56.8,33750.0,56.4171,56.4171,56.3873,56.3873,33750.0
2024-07-30 14:50:00,56.81,56.82,56.81,56.82,14791.0,56.3973,56.4072,56.3973,56.4072,14791.0
2024-07-30 14:55:00,56.82,56.82,56.81,56.82,9645.0,56.4072,56.4072,56.3973,56.4072,9645.0
2024-07-30 15:00:00,56.81,56.83,56.8,56.83,20718.0,56.3973,56.4171,56.3873,56.4171,20718.0
2024-07-30 15:05:00,56.82,56.83,56.82,56.83,8632.0,56.4072,56.4171,56.4072,56.4171,8632.0
2024-07-30 15:10:00,56.83,56.85,56.82,56.84,52347.0,56.4171,56.437,56.4072,56.427,52347.0
2024-07-30 15:15:00,56.84,56.86,56.84,56.86,7009.0,56.427,56.4469,56.427,56.4469,7009.0
2024-07-30 15:20:00,56.86,56.87,56.85,56.87,34393.0,56.4469,56.4568,56.437,56.4568,34393.0
2024-07-30 15:25:00,56.87,56.87,56.85,56.86,6961.0,56.4568,56.4568,56.437,56.4469,6961.0
2024-07-30 15:30:00,56.85,56.86,56.84,56.86,25498.0,56.437,56.4469,56.427,56.4469,25498.0
2024-07-30 15:35:00,56.86,56.86,56.84,56.85,59688.0,56.4469,56.4469,56.427,56.437,59688.0
2024-07-30 15:40:00,56.85,56.87,56.85,56.87,24244.0,56.437,56.4568,56.437,56.4568,24244.0
2024-07-30 15:45:00,56.87,56.91,56.86,56.91,71784.0,56.4568,56.4965,56.4469,56.4965,71784.0
2024-07-30 15:50:00,56.9,56.91,56.87,56.88,116323.0,56.4866,56.4965,56.4568,56.4667,116323.0
2024-07-30 15:55:00,56.88,56.91,56.85,56.86,275349.0,56.4667,56.4965,56.437,56.4469,275349.0
2024-07-31 09:30:00,57.15,57.32,57.15,57.32,130277.0,56.7348,56.9035,56.7348,56.9035,130277.0
2024-07-31 09:35:00,57.32,57.35,57.31,57.32,205486.0,56.9035,56.9333,56.8936,56.9035,205486.0
2024-07-31 09:40:00,57.32,57.34,57.29,57.3,53177.0,56.9035,56.9234,56.8738,56.8837,53177.0
2024-07-31 09:45:00,57.3,57.31,57.22,57.23,147899.0,56.8837,56.8936,56.8043,56.8142,147899.0
2024-07-31 09:50:00,57.23,57.27,57.22,57.26,85042.0,56.8142,56.8539,56.8043,56.844,85042.0
2024-07-31 09:55:00,57.26,57.27,57.23,57.24,98561.0,56.844,56.8539,56.8142,56.8241,98561.0
2024-07-31 10:00:00,57.25,57.27,57.23,57.24,63760.0,56.8341,56.8539,56.8142,56.8241,63760.0
2024-07-31 10:05:00,57.24,57.27,57.24,57.25,68039.0,56.8241,56.8539,56.8241,56.8341,68039.0
2024-07-31 10:10:00,57.26,57.27,57.25,57.26,28135.0,56.844,56.8539,56.8341,56.844,28135.0
2024-07-31 10:15:00,57.26,57.29,57.25,57.29,24544.0,56.844,56.8738,56.8341,56.8738,24544.0
2024-07-31 10:20:00,57.29,57.31,57.27,57.29,40899.0,56.8738,56.8936,56.8539,56.8738,40899.0
2024-07-31 10:25:00,57.29,57.29,57.27,57.27,23316.0,56.8738,56.8738,56.8539,56.8539,23316.0
2024-07-31 10:30:00,57.27,57.3,57.27,57.29,163014.0,56.8539,56.8837,56.8539,56.8738,163014.0
2024-07-31 10:35:00,57.3,57.32,57.29,57.32,75907.0,56.8837,56.9035,56.8738,56.9035,75907.0
2024-07-31 10:40:00,57.31,57.32,57.29,57.3,58397.0,56.8936,56.9035,56.8738,56.8837,58397.0
2024-07-31 10:45:00,57.29,57.31,57.28,57.3,67648.0,56.8738,56.8936,56.8638,56.8837,67648.0
2024-07-31 10:50:00,57.3,57.3,57.26,57.28,99733.0,56.8837,56.8837,56.844,56.8638,99733.0
2024-07-31 10:55:00,57.28,57.32,57.28,57.31,60755.0,56.8638,56.9035,56.8638,56.8936,60755.0
2024-07-31 11:00:00,57.32,57.32,57.3,57.31,23636.0,56.9035,56.9035,56.8837,56.8936,23636.0
2024-07-31 11:05:00,57.31,57.32,57.3,57.31,31435.0,56.8936,56.9035,56.8837,56.8936,31435.0
2024-07-31 11:10:00,57.31,57.32,57.3,57.32,23103.0,56.8936,56.9035,56.8837,56.9035,23103.0
2024-07-31 11:15:00,57.32,57.36,57.3,57.36,108058.0,56.9035,56.9433,56.8837,56.9433,108058.0
2024-07-31 11:20:00,57.36,57.36,57.35,57.36,40355.0,56.9433,56.9433,56.9333,56.9433,40355.0
2024-07-31 11:25:00,57.37,57.38,57.36,57.37,40871.0,56.9532,56.9631,56.9433,56.9532,40871.0
2024-07-31 11:30:00,57.38,57.4,57.37,57.4,65817.0,56.9631,56.983,56.9532,56.983,65817.0
2024-07-31 11:35:00,57.39,57.42,57.39,57.4,60766.0,56.973,57.0028,56.973,56.983,60766.0
2024-07-31 11:40:00,57.41,57.41,57.4,57.41,95767.0,56.9929,56.9929,56.983,56.9929,95767.0
2024-07-31 11:45:00,57.41,57.41,57.39,57.39,66478.0,56.9929,56.9929,56.973,56.973,66478.0
2024-07-31 11:50:00,57.39,57.4,57.36,57.39,66371.0,56.973,56.983,56.9433,56.973,66371.0
2024-07-31 11:55:00,57.4,57.4,57.38,57.39,31966.0,56.983,56.983,56.9631,56.973,31966.0
2024-07-31 12:00:00,57.39,57.4,57.38,57.38,45902.0,56.973,56.983,56.9631,56.9631,45902.0
2024-07-31 12:05:00,57.38,57.4,57.37,57.39,36372.0,56.9631,56.983,56.9532,56.973,36372.0
2024-07-31 12:10:00,57.4,57.4,57.39,57.4,27050.0,56.983,56.983,56.973,56.983,27050.0
2024-07-31 12:15:00,57.4,57.41,57.38,57.39,110740.0,56.983,56.9929,56.9631,56.973,110740.0
2024-07-31 12:20:00,57.39,57.39,57.38,57.38,27882.0,56.973,56.973,56.9631,56.9631,27882.0
2024-07-31 12:25:00,57.38,57.38,57.35,57.38,49170.0,56.9631,56.9631,56.9333,56.9631,49170.0
2024-07-31 12:30:00,57.37,57.38,57.36,57.37,33611.0,56.9532,56.9631,56.9433,56.9532,33611.0
2024-07-31 12:35:00,57.36,57.37,57.34,57.35,57971.0,56.9433,56.9532,56.9234,56.9333,57971.0
2024-07-31 12:40:00,57.35,57.35,57.34,57.35,14877.0,56.9333,56.9333,56.9234,56.9333,14877.0
2024-07-31 12:45:00,57.35,57.37,57.35,57.37,47129.0,56.9333,56.9532,56.9333,56.9532,47129.0
2024-07-31 12:50:00,57.38,57.38,57.37,57.38,14717.0,56.9631,56.9631,56.9532,56.9631,14717.0
2024-07-31 12:55:00,57.38,57.39,57.36,57.37,54612.0,56.9631,56.973,56.9433,56.9532,54612.0
2024-07-31 13:00:00,57.37,57.38,57.36,57.38,32698.0,56.9532,56.9631,56.9433,56.9631,32698.0
2024-07-31 13:05:00,57.38,57.38,57.37,57.38,18419.0,56.9631,56.9631,56.9532,56.9631,18419.0
2024-07-31 13:10:00,57.38,57.38,57.36,57.37,45508.0,56.9631,56.9631,56.9433,56.9532,45508.0
2024-07-31 13:15:00,57.37,57.37,57.35,57.36,34269.0,56.9532,56.9532,56.9333,56.9433,34269.0
2024-07-31 13:20:00,57.37,57.37,57.34,57.35,38433.0,56.9532,56.9532,56.9234,56.9333,38433.0
2024-07-31 13:25:00,57.35,57.35,57.33,57.35,77540.0,56.9333,56.9333,56.9135,56.9333,77540.0
2024-07-31 13:30:00,57.35,57.36,57.31,57.33,43554.0,56.9333,56.9433,56.8936,56.9135,43554.0
2024-07-31 13:35:00,57.33,57.34,57.32,57.32,40064.0,56.9135,56.9234,56.9035,56.9035,40064.0
2024-07-31 13:40:00,57.32,57.34,57.3,57.33,34476.0,56.9035,56.9234,56.8837,56.9135,34476.0
2024-07-31 13:45:00,57.33,57.33,57.32,57.33,8439.0,56.9135,56.9135,56.9035,56.9135,8439.0
2024-07-31 13:50:00,57.33,57.35,57.33,57.35,17588.0,56.9135,56.9333,56.9135,56.9333,17588.0
2024-07-31 13:55:00,57.35,57.35,57.34,57.35,6759.0,56.9333,56.9333,56.9234,56.9333,6759.0
2024-07-31 14:00:00,57.35,57.37,57.31,57.33,156370.0,56.9333,56.9532,56.8936,56.9135,156370.0
2024-07-31 14:05:00,57.33,57.35,57.33,57.33,43438.0,56.9135,56.9333,56.9135,56.9135,43438.0
2024-07-31 14:10:00,57.34,57.34,57.3,57.32,75631.0,56.9234,56.9234,56.8837,56.9035,75631.0
2024-07-31 14:15:00,57.32,57.32,57.28,57.31,36915.0,56.9035,56.9035,56.8638,56.8936,36915.0
2024-07-31 14:20:00,57.31,57.32,57.29,57.31,40813.0,56.8936,56.9035,56.8738,56.8936,40813.0
2024-07-31 14:25:00,57.31,57.33,57.31,57.33,49868.0,56.8936,56.9135,56.8936,56.9135,49868.0
2024-07-31 14:30:00,57.33,57.44,57.33,57.43,113316.0,56.9135,57.0227,56.9135,57.0127,113316.0
2024-07-31 14:35:00,57.43,57.43,57.37,57.41,139754.0,57.0127,57.0127,56.9532,56.9929,139754.0
2024-07-31 14:40:00,57.42,57.46,57.42,57.46,46417.0,57.0028,57.0425,57.0028,57.0425,46417.0
2024-07-31 14:45:00,57.45,57.45,57.41,57.45,64592.0,57.0326,57.0326,56.9929,57.0326,64592.0
2024-07-31 14:50:00,57.45,57.46,57.44,57.45,19533.0,57.0326,57.0425,57.0227,57.0326,19533.0
2024-07-31 14:55:00,57.46,57.46,57.43,57.45,71096.0,57.0425,57.0425,57.0127,57.0326,71096.0
2024-07-31 15:00:00,57.45,57.49,57.44,57.47,93980.0,57.0326,57.0723,57.0227,57.0525,93980.0
2024-07-31 15:05:00,57.48,57.5,57.47,57.48,46206.0,57.0624,57.0822,57.0525,57.0624,46206.0
2024-07-31 15:10:00,57.48,57.5,57.46,57.48,62529.0,57.0624,57.0822,57.0425,57.0624,62529.0
2024-07-31 15:15:00,57.48,57.5,57.44,57.45,57533.0,57.0624,57.0822,57.0227,57.0326,57533.0
2024-07-31 15:20:00,57.46,57.46,57.42,57.42,60863.0,57.0425,57.0425,57.0028,57.0028,60863.0
2024-07-31 15:25:00,57.43,57.43,57.4,57.4,49183.0,57.0127,57.0127,56.983,56.983,49183.0
2024-07-31 15:30:00,57.41,57.42,57.38,57.42,68704.0,56.9929,57.0028,56.9631,57.0028,68704.0
2024-07-31 15:35:00,57.42,57.44,57.41,57.43,100651.0,57.0028,57.0227,56.9929,57.0127,100651.0
2024-07-31 15:40:00,57.44,57.48,57.43,57.47,72781.0,57.0227,57.0624,57.0127,57.0525,72781.0
2024-07-31 15:45:00,57.47,57.48,57.45,57.48,167035.0,57.0525,57.0624,57.0326,57.0624,167035.0
2024-07-31 15:50:00,57.48,57.49,57.43,57.45,177490.0,57.0624,57.0723,57.0127,57.0326,177490.0
2024-07-31 15:55:00,57.45,57.46,57.4,57.41,364239.0,57.0326,57.0425,56.983,56.9929,364239.0
2024-08-01 09:30:00,57.21,57.21,57.04,57.1,165223.0,56.7943,56.7943,56.6256,56.6851,165223.0
2024-08-01 09:35:00,57.1,57.11,57.08,57.11,79966.0,56.6851,56.6951,56.6653,56.6951,79966.0
2024-08-01 09:40:00,57.11,57.13,57.1,57.12,56097.0,56.6951,56.7149,56.6851,56.705,56097.0
2024-08-01 09:45:00,57.12,57.16,57.11,57.13,143475.0,56.705,56.7447,56.6951,56.7149,143475.0
2024-08-01 09:50:00,57.13,57.14,57.11,57.14,131438.0,56.7149,56.7249,56.6951,56.7249,131438.0
2024-08-01 09:55:00,57.14,57.15,57.11,57.13,61223.0,56.7249,56.7348,56.6951,56.7149,61223.0
2024-08-01 10:00:00,57.12,57.15,57.11,57.12,75982.0,56.705,56.7348,56.6951,56.705,75982.0
2024-08-01 10:05:00,57.11,57.11,57.03,57.05,26312.0,56.6951,56.6951,56.6157,56.6355,26312.0
2024-08-01 10:10:00,57.05,57.07,57.02,57.05,65741.0,56.6355,56.6554,56.6057,56.6355,65741.0
2024-08-01 10:15:00,57.05,57.05,57.03,57.04,14969.0,56.6355,56.6355,56.6157,56.6256,14969.0
2024-08-01 10:20:00,57.04,57.05,56.96,56.99,80391.0,56.6256,56.6355,56.5462,56.5759,80391.0
2024-08-01 10:25:00,56.99,57.0,56.95,56.97,58167.0,56.5759,56.5859,56.5362,56.5561,58167.0
2024-08-01 10:30:00,56.96,56.98,56.95,56.97,36922.0,56.5462,56.566,56.5362,56.5561,36922.0
2024-08-01 10:35:00,56.97,56.97,56.93,56.96,50554.0,56.5561,56.5561,56.5164,56.5462,50554.0
2024-08-01 10:40:00,56.96,56.96,56.93,56.95,28110.0,56.5462,56.5462,56.5164,56.5362,28110.0
2024-08-01 10:45:00,56.94,56.95,56.92,56.93,240695.0,56.5263,56.5362,56.5065,56.5164,240695.0
2024-08-01 10:50:00,56.94,56.96,56.91,56.92,137351.0,56.5263,56.5462,56.4965,56.5065,137351.0
2024-08-01 10:55:00,56.91,56.95,56.91,56.91,17174.0,56.4965,56.5362,56.4965,56.4965,17174.0
2024-08-01 11:00:00,56.92,56.92,56.89,56.89,47923.0,56.5065,56.5065,56.4767,56.4767,47923.0
2024-08-01 11:05:00,56.89,56.9,56.87,56.89,23890.0,56.4767,56.4866,56.4568,56.4767,23890.0
2024-08-01 11:10:00,56.9,56.9,56.88,56.88,73068.0,56.4866,56.4866,56.4667,56.4667,73068.0
2024-08-01 11:15:00,56.89,56.9,56.87,56.87,70064.0,56.4767,56.4866,56.4568,56.4568,70064.0
2024-08-01 11:20:00,56.87,56.88,56.83,56.85,912754.0,56.4568,56.4667,56.4171,56.437,912754.0
2024-08-01 11:25:00,56.85,56.86,56.83,56.84,27906.0,56.437,56.4469,56.4171,56.427,27906.0
2024-08-01 11:30:00,56.84,56.85,56.82,56.83,51794.0,56.427,56.437,56.4072,56.4171,51794.0
2024-08-01 11:35:00,56.83,56.85,56.81,56.84,93431.0,56.4171,56.437,56.3973,56.427,93431.0
2024-08-01 11:40:00,56.84,56.87,56.83,56.86,64427.0,56.427,56.4568,56.4171,56.4469,64427.0
2024-08-01 11:45:00,56.86,56.88,56.85,56.86,35342.0,56.4469,56.4667,56.437,56.4469,35342.0
2024-08-01 11:50:00,56.86,56.89,56.86,56.88,54278.0,56.4469,56.4767,56.4469,56.4667,54278.0
2024-08-01 11:55:00,56.88,56.89,56.87,56.87,76776.0,56.4667,56.4767,56.4568,56.4568,76776.0
2024-08-01 12:00:00,56.87,56.9,56.86,56.9,37768.0,56.4568,56.4866,56.4469,56.4866,37768.0
2024-08-01 12:05:00,56.89,56.91,56.89,56.89,77630.0,56.4767,56.4965,56.4767,56.4767,77630.0
2024-08-01 12:10:00,56.9,56.9,56.88,56.88,36088.0,56.4866,56.4866,56.4667,56.4667,36088.0
2024-08-01 12:15:00,56.89,56.9,56.88,56.88,60507.0,56.4767,56.4866,56.4667,56.4667,60507.0
2024-08-01 12:20:00,56.88,56.89,56.85,56.86,31531.0,56.4667,56.4767,56.437,56.4469,31531.0
2024-08-01 12:25:00,56.85,56.86,56.83,56.85,20900.0,56.437,56.4469,56.4171,56.437,20900.0
2024-08-01 12:30:00,56.85,56.85,56.84,56.85,43202.0,56.437,56.437,56.427,56.437,43202.0
2024-08-01 12:35:00,56.85,56.87,56.83,56.84,33061.0,56.437,56.4568,56.4171,56.427,33061.0
2024-08-01 12:40:00,56.83,56.84,56.81,56.82,7693.0,56.4171,56.427,56.3973,56.4072,7693.0
2024-08-01 12:45:00,56.82,56.83,56.81,56.82,14970.0,56.4072,56.4171,56.3973,56.4072,14970.0
2024-08-01 12:50:00,56.82,56.82,56.79,56.82,45658.0,56.4072,56.4072,56.3774,56.4072,45658.0
2024-08-01 12:55:00,56.81,56.82,56.81,56.82,29991.0,56.3973,56.4072,56.3973,56.4072,29991.0
2024-08-01 13:00:00,56.81,56.82,56.8,56.81,12390.0,56.3973,56.4072,56.3873,56.3973,12390.0
2024-08-01 13:05:00,56.8,56.81,56.78,56.79,14758.0,56.3873,56.3973,56.3675,56.3774,14758.0
2024-08-01 13:10:00,56.79,56.79,56.77,56.77,37995.0,56.3774,56.3774,56.3575,56.3575,37995.0
2024-08-01 13:15:00,56.78,56.78,56.77,56.77,44798.0,56.3675,56.3675,56.3575,56.3575,44798.0
2024-08-01 13:20:00,56.76,56.77,56.75,56.77,27065.0,56.3476,56.3575,56.3377,56.3575,27065.0
2024-08-01 13:25:00,56.77,56.78,56.75,56.77,15473.0,56.3575,56.3675,56.3377,56.3575,15473.0
2024-08-01 13:30:00,56.78,56.78,56.76,56.76,13221.0,56.3675,56.3675,56.3476,56.3476,13221.0
2024-08-01 13:35:00,56.77,56.77,56.75,56.75,32777.0,56.3575,56.3575,56.3377,56.3377,32777.0
2024-08-01 13:40:00,56.76,56.76,56.73,56.75,30177.0,56.3476,56.3476,56.3178,56.3377,30177.0
2024-08-01 13:45:00,56.75,56.77,56.74,56.75,19119.0,56.3377,56.3575,56.3278,56.3377,19119.0
2024-08-01 13:50:00,56.75,56.78,56.74,56.78,40239.0,56.3377,56.3675,56.3278,56.3675,40239.0
2024-08-01 13:55:00,56.78,56.81,56.76,56.81,13749.0,56.3675,56.3973,56.3476,56.3973,13749.0
2024-08-01 14:00:00,56.81,56.82,56.78,56.79,35549.0,56.3973,56.4072,56.3675,56.3774,35549.0
2024-08-01 14:05:00,56.79,56.8,56.78,56.79,19188.0,56.3774,56.3873,56.3675,56.3774,19188.0
2024-08-01 14:10:00,56.78,56.79,56.77,56.77,16236.0,56.3675,56.3774,56.3575,56.3575,16236.0
2024-08-01 14:15:00,56.78,56.78,56.75,56.75,14254.0,56.3675,56.3675,56.3377,56.3377,14254.0
2024-08-01 14:20:00,56.76,56.8,56.75,56.78,44789.0,56.3476,56.3873,56.3377,56.3675,44789.0
2024-08-01 14:25:00,56.78,56.78,56.74,56.76,25985.0,56.3675,56.3675,56.3278,56.3476,25985.0
2024-08-01 14:30:00,56.76,56.77,56.75,56.77,19604.0,56.3476,56.3575,56.3377,56.3575,19604.0
2024-08-01 14:35:00,56.77,56.78,56.75,56.76,85479.0,56.3575,56.3675,56.3377,56.3476,85479.0
2024-08-01 14:40:00,56.77,56.78,56.74,56.75,28942.0,56.3575,56.3675,56.3278,56.3377,28942.0
2024-08-01 14:45:00,56.75,56.75,56.73,56.73,17652.0,56.3377,56.3377,56.3178,56.3178,17652.0
2024-08-01 14:50:00,56.73,56.75,56.72,56.72,58501.0,56.3178,56.3377,56.3079,56.3079,58501.0
2024-08-01 14:55:00,56.72,56.74,56.71,56.72,27916.0,56.3079,56.3278,56.298,56.3079,27916.0
2024-08-01 15:00:00,56.71,56.74,56.71,56.73,75071.0,56.298,56.3278,56.298,56.3178,75071.0
2024-08-01 15:05:00,56.73,56.73,56.7,56.73,27543.0,56.3178,56.3178,56.2881,56.3178,27543.0
2024-08-01 15:10:00,56.73,56.75,56.72,56.73,23850.0,56.3178,56.3377,56.3079,56.3178,23850.0
2024-08-01 15:15:00,56.73,56.74,56.72,56.73,23973.0,56.3178,56.3278,56.3079,56.3178,23973.0
2024-08-01 15:20:00,56.73,56.74,56.73,56.73,14906.0,56.3178,56.3278,56.3178,56.3178,14906.0
2024-08-01 15:25:00,56.74,56.77,56.73,56.76,65632.0,56.3278,56.3575,56.3178,56.3476,65632.0
2024-08-01 15:30:00,56.76,56.77,56.75,56.77,18925.0,56.3476,56.3575,56.3377,56.3575,18925.0
2024-08-01 15:35:00,56.77,56.8,56.76,56.79,25541.0,56.3575,56.3873,56.3476,56.3774,25541.0
2024-08-01 15:40:00,56.8,56.8,56.79,56.8,28416.0,56.3873,56.3873,56.3774,56.3873,28416.0
2024-08-01 15:45:00,56.79,56.81,56.79,56.8,70713.0,56.3774,56.3973,56.3774,56.3873,70713.0
2024-08-01 15:50:00,56.8,56.84,56.8,56.82,94802.0,56.3873,56.427,56.3873,56.4072,94802.0
2024-08-01 15:55:00,56.81,56.83,56.78,56.81,428370.0,56.3973,56.4171,56.3675,56.3973,428370.0
2024-08-02 09:30:00,56.27,56.35,56.27,56.29,216412.0,55.8612,55.9406,55.8612,55.881,216412.0
2024-08-02 09:35:00,56.29,56.38,56.28,56.36,96765.0,55.881,55.9704,55.8711,55.9505,96765.0
2024-08-02 09:40:00,56.36,56.4,56.35,56.38,84736.0,55.9505,55.9902,55.9406,55.9704,84736.0
2024-08-02 09:45:00,56.38,56.4,56.34,56.38,90165.0,55.9704,55.9902,55.9307,55.9704,90165.0
2024-08-02 09:50:00,56.39,56.41,56.35,56.36,54202.0,55.9803,56.0002,55.9406,55.9505,54202.0
2024-08-02 09:55:00,56.36,56.36,56.34,56.35,65614.0,55.9505,55.9505,55.9307,55.9406,65614.0
2024-08-02 10:00:00,56.35,56.35,56.32,56.34,70439.0,55.9406,55.9406,55.9108,55.9307,70439.0
2024-08-02 10:05:00,56.33,56.34,56.26,56.26,90759.0,55.9207,55.9307,55.8513,55.8513,90759.0
2024-08-02 10:10:00,56.26,56.27,56.23,56.23,89113.0,55.8513,55.8612,55.8215,55.8215,89113.0
2024-08-02 10:15:00,56.23,56.26,56.22,56.22,111431.0,55.8215,55.8513,55.8115,55.8115,111431.0
2024-08-02 10:20:00,56.22,56.23,56.18,56.18,179366.0,55.8115,55.8215,55.7718,55.7718,179366.0
2024-08-02 10:25:00,56.18,56.22,56.18,56.19,61358.0,55.7718,55.8115,55.7718,55.7818,61358.0
2024-08-02 10:30:00,56.19,56.21,56.16,56.17,86029.0,55.7818,55.8016,55.752,55.7619,86029.0
2024-08-02 10:35:00,56.18,56.18,56.14,56.15,72446.0,55.7718,55.7718,55.7321,55.742,72446.0
2024-08-02 10:40:00,56.15,56.18,56.14,56.16,59290.0,55.742,55.7718,55.7321,55.752,59290.0
2024-08-02 10:45:00,56.16,56.19,56.16,56.18,95287.0,55.752,55.7818,55.752,55.7718,95287.0
2024-08-02 10:50:00,56.18,56.18,56.14,56.14,57496.0,55.7718,55.7718,55.7321,55.7321,57496.0
2024-08-02 10:55:00,56.14,56.15,56.1,56.1,101367.0,55.7321,55.742,55.6924,55.6924,101367.0
2024-08-02 11:00:00,56.11,56.11,56.09,56.1,116514.0,55.7023,55.7023,55.6825,55.6924,116514.0
2024-08-02 11:05:00,56.11,56.11,56.1,56.11,49129.0,55.7023,55.7023,55.6924,55.7023,49129.0
2024-08-02 11:10:00,56.1,56.13,56.1,56.11,119370.0,55.6924,55.7222,55.6924,55.7023,119370.0
2024-08-02 11:15:00,56.12,56.14,56.11,56.13,31816.0,55.7123,55.7321,55.7023,55.7222,31816.0
2024-08-02 11:20:00,56.13,56.13,56.1,56.11,29253.0,55.7222,55.7222,55.6924,55.7023,29253.0
2024-08-02 11:25:00,56.11,56.12,56.08,56.1,54808.0,55.7023,55.7123,55.6726,55.6924,54808.0
2024-08-02 11:30:00,56.1,56.15,56.1,56.14,27495.0,55.6924,55.742,55.6924,55.7321,27495.0
2024-08-02 11:35:00,56.14,56.18,56.13,56.16,139138.0,55.7321,55.7718,55.7222,55.752,139138.0
2024-08-02 11:40:00,56.16,56.2,56.16,56.2,52195.0,55.752,55.7917,55.752,55.7917,52195.0
2024-08-02 11:45:00,56.2,56.21,56.16,56.18,53127.0,55.7917,55.8016,55.752,55.7718,53127.0
2024-08-02 11:50:00,56.18,56.19,56.17,56.17,21629.0,55.7718,55.7818,55.7619,55.7619,21629.0
2024-08-02 11:55:00,56.18,56.2,56.17,56.18,26057.0,55.7718,55.7917,55.7619,55.7718,26057.0
2024-08-02 12:00:00,56.18,56.19,56.16,56.19,26252.0,55.7718,55.7818,55.752,55.7818,26252.0
2024-08-02 12:05:00,56.18,56.19,56.17,56.18,17833.0,55.7718,55.7818,55.7619,55.7718,17833.0
2024-08-02 12:10:00,56.18,56.18,56.16,56.18,25450.0,55.7718,55.7718,55.752,55.7718,25450.0
2024-08-02 12:15:00,56.18,56.19,56.14,56.16,172484.0,55.7718,55.7818,55.7321,55.752,172484.0
2024-08-02 12:20:00,56.17,56.19,56.17,56.17,41691.0,55.7619,55.7818,55.7619,55.7619,41691.0
2024-08-02 12:25:00,56.17,56.21,56.17,56.2,34682.0,55.7619,55.8016,55.7619,55.7917,34682.0
2024-08-02 12:30:00,56.2,56.22,56.19,56.22,31554.0,55.7917,55.8115,55.7818,55.8115,31554.0
2024-08-02 12:35:00,56.21,56.23,56.2,56.23,44936.0,55.8016,55.8215,55.7917,55.8215,44936.0
2024-08-02 12:40:00,56.23,56.24,56.23,56.24,4866.0,55.8215,55.8314,55.8215,55.8314,4866.0
2024-08-02 12:45:00,56.23,56.24,56.22,56.23,28092.0,55.8215,55.8314,55.8115,55.8215,28092.0
2024-08-02 12:50:00,56.22,56.22,56.19,56.2,23236.0,55.8115,55.8115,55.7818,55.7917,23236.0
2024-08-02 12:55:00,56.2,56.21,56.19,56.21,9791.0,55.7917,55.8016,55.7818,55.8016,9791.0
2024-08-02 13:00:00,56.21,56.21,56.16,56.18,50989.0,55.8016,55.8016,55.752,55.7718,50989.0
2024-08-02 13:05:00,56.18,56.2,56.17,56.2,12356.0,55.7718,55.7917,55.7619,55.7917,12356.0
2024-08-02 13:10:00,56.2,56.22,56.18,56.21,23290.0,55.7917,55.8115,55.7718,55.8016,23290.0
2024-08-02 13:15:00,56.21,56.21,56.19,56.21,16899.0,55.8016,55.8016,55.7818,55.8016,16899.0
2024-08-02 13:20:00,56.21,56.21,56.18,56.18,8825.0,55.8016,55.8016,55.7718,55.7718,8825.0
2024-08-02 13:25:00,56.19,56.19,56.16,56.17,21593.0,55.7818,55.7818,55.752,55.7619,21593.0
2024-08-02 13:30:00,56.17,56.18,56.15,56.17,20182.0,55.7619,55.7718,55.742,55.7619,20182.0
2024-08-02 13:35:00,56.17,56.17,56.16,56.16,2298.0,55.7619,55.7619,55.752,55.752,2298.0
2024-08-02 13:40:00,56.16,56.17,56.15,56.17,8853.0,55.752,55.7619,55.742,55.7619,8853.0
2024-08-02 13:45:00,56.17,56.17,56.15,56.16,6868.0,55.7619,55.7619,55.742,55.752,6868.0
2024-08-02 13:50:00,56.15,56.16,56.14,56.14,23145.0,55.742,55.752,55.7321,55.7321,23145.0
2024-08-02 13:55:00,56.15,56.16,56.14,56.15,9474.0,55.742,55.752,55.7321,55.742,9474.0
2024-08-02 14:00:00,56.16,56.16,56.13,56.14,13105.0,55.752,55.752,55.7222,55.7321,13105.0
2024-08-02 14:05:00,56.14,56.16,56.14,56.15,18015.0,55.7321,55.752,55.7321,55.742,18015.0
2024-08-02 14:10:00,56.14,56.16,56.14,56.16,14197.0,55.7321,55.752,55.7321,55.752,14197.0
2024-08-02 14:15:00,56.16,56.18,56.15,56.18,18197.0,55.752,55.7718,55.742,55.7718,18197.0
2024-08-02 14:20:00,56.18,56.2,56.18,56.2,12339.0,55.7718,55.7917,55.7718,55.7917,12339.0
2024-08-02 14:25:00,56.2,56.24,56.19,56.23,46655.0,55.7917,55.8314,55.7818,55.8215,46655.0
2024-08-02 14:30:00,56.23,56.25,56.23,56.24,29174.0,55.8215,55.8413,55.8215,55.8314,29174.0
2024-08-02 14:35:00,56.23,56.24,56.21,56.23,50654.0,55.8215,55.8314,55.8016,55.8215,50654.0
2024-08-02 14:40:00,56.24,56.26,56.23,56.25,9946.0,55.8314,55.8513,55.8215,55.8413,9946.0
2024-08-02 14:45:00,56.25,56.26,56.23,56.23,32179.0,55.8413,55.8513,55.8215,55.8215,32179.0
2024-08-02 14:50:00,56.23,56.25,56.23,56.25,9292.0,55.8215,55.8413,55.8215,55.8413,9292.0
2024-08-02 14:55:00,56.25,56.27,56.24,56.24,21156.0,55.8413,55.8612,55.8314,55.8314,21156.0
2024-08-02 15:00:00,56.25,56.26,56.24,56.26,14137.0,55.8413,55.8513,55.8314,55.8513,14137.0
2024-08-02 15:05:00,56.26,56.26,56.23,56.26,61692.0,55.8513,55.8513,55.8215,55.8513,61692.0
2024-08-02 15:10:00,56.25,56.26,56.25,56.26,27332.0,55.8413,55.8513,55.8413,55.8513,27332.0
2024-08-02 15:15:00,56.26,56.26,56.25,56.26,13588.0,55.8513,55.8513,55.8413,55.8513,13588.0
2024-08-02 15:20:00,56.25,56.26,56.25,56.26,46802.0,55.8413,55.8513,55.8413,55.8513,46802.0
2024-08-02 15:25:00,56.26,56.29,56.25,56.29,28768.0,55.8513,55.881,55.8413,55.881,28768.0
2024-08-02 15:30:00,56.29,56.3,56.28,56.28,102735.0,55.881,55.891,55.8711,55.8711,102735.0
2024-08-02 15:35:00,56.29,56.29,56.26,56.26,57035.0,55.881,55.881,55.8513,55.8513,57035.0
2024-08-02 15:40:00,56.27,56.28,56.25,56.28,64211.0,55.8612,55.8711,55.8413,55.8711,64211.0
2024-08-02 15:45:00,56.27,56.29,56.26,56.27,129642.0,55.8612,55.881,55.8513,55.8612,129642.0
2024-08-02 15:50:00,56.28,56.28,56.26,56.27,90232.0,55.8711,55.8711,55.8513,55.8612,90232.0
2024-08-02 15:55:00,56.27,56.29,56.26,56.27,269176.0,55.8612,55.881,55.8513,55.8612,269176.0
2024-08-05 09:30:00,54.47,54.47,54.23,54.39,727532.0,54.0743,54.0743,53.836,53.9948,727532.0
2024-08-05 09:35:00,54.38,54.57,54.38,54.56,312828.0,53.9849,54.1735,53.9849,54.1636,312828.0
2024-08-05 09:40:00,54.56,54.56,54.49,54.53,254707.0,54.1636,54.1636,54.0941,54.1338,254707.0
2024-08-05 09:45:00,54.53,54.63,54.52,54.62,378204.0,54.1338,54.2331,54.1239,54.2232,378204.0
2024-08-05 09:50:00,54.62,54.69,54.61,54.63,155180.0,54.2232,54.2927,54.2132,54.2331,155180.0
2024-08-05 09:55:00,54.63,54.65,54.6,54.61,124657.0,54.2331,54.2529,54.2033,54.2132,124657.0
2024-08-05 10:00:00,54.61,54.94,54.6,54.93,273794.0,54.2132,54.5408,54.2033,54.5309,273794.0
2024-08-05 10:05:00,54.93,54.95,54.87,54.88,198622.0,54.5309,54.5508,54.4713,54.4813,198622.0
2024-08-05 10:10:00,54.88,54.93,54.84,54.93,123013.0,54.4813,54.5309,54.4416,54.5309,123013.0
2024-08-05 10:15:00,54.92,55.05,54.88,55.05,199407.0,54.521,54.65,54.4813,54.65,199407.0
2024-08-05 10:20:00,55.05,55.06,55.0,55.01,344004.0,54.65,54.66,54.6004,54.6103,344004.0
2024-08-05 10:25:00,55.01,55.05,54.9,54.91,100254.0,54.6103,54.65,54.5011,54.5111,100254.0
2024-08-05 10:30:00,54.91,54.99,54.9,54.98,72469.0,54.5111,54.5905,54.5011,54.5805,72469.0
2024-08-05 10:35:00,54.98,55.01,54.96,54.98,62055.0,54.5805,54.6103,54.5607,54.5805,62055.0
2024-08-05 10:40:00,54.98,54.98,54.92,54.94,105659.0,54.5805,54.5805,54.521,54.5408,105659.0
2024-08-05 10:45:00,54.94,54.99,54.93,54.96,76566.0,54.5408,54.5905,54.5309,54.5607,76566.0
2024-08-05 10:50:00,54.96,54.99,54.93,54.98,109233.0,54.5607,54.5905,54.5309,54.5805,109233.0
2024-08-05 10:55:00,54.97,54.97,54.9,54.91,38834.0,54.5706,54.5706,54.5011,54.5111,38834.0
2024-08-05 11:00:00,54.92,54.94,54.86,54.91,98707.0,54.521,54.5408,54.4614,54.5111,98707.0
2024-08-05 11:05:00,54.91,54.96,54.91,54.95,203143.0,54.5111,54.5607,54.5111,54.5508,203143.0
2024-08-05 11:10:00,54.96,55.02,54.93,55.02,58020.0,54.5607,54.6203,54.5309,54.6203,58020.0
2024-08-05 11:15:00,55.02,55.03,54.99,55.01,62828.0,54.6203,54.6302,54.5905,54.6103,62828.0
2024-08-05 11:20:00,55.01,55.04,54.99,55.04,52002.0,54.6103,54.6401,54.5905,54.6401,52002.0
2024-08-05 11:25:00,55.04,55.06,55.0,55.0,67451.0,54.6401,54.66,54.6004,54.6004,67451.0
2024-08-05 11:30:00,54.99,55.03,54.97,55.01,71465.0,54.5905,54.6302,54.5706,54.6103,71465.0
2024-08-05 11:35:00,55.0,55.05,54.99,55.05,42463.0,54.6004,54.65,54.5905,54.65,42463.0
2024-08-05 11:40:00,55.05,55.05,55.01,55.02,33445.0,54.65,54.65,54.6103,54.6203,33445.0
2024-08-05 11:45:00,55.02,55.05,55.01,55.02,38249.0,54.6203,54.65,54.6103,54.6203,38249.0
2024-08-05 11:50:00,55.02,55.05,55.0,55.04,77913.0,54.6203,54.65,54.6004,54.6401,77913.0
2024-08-05 11:55:00,55.03,55.08,55.02,55.07,49062.0,54.6302,54.6798,54.6203,54.6699,49062.0
2024-08-05 12:00:00,55.07,55.08,55.04,55.07,36102.0,54.6699,54.6798,54.6401,54.6699,36102.0
2024-08-05 12:05:00,55.06,55.07,55.04,55.05,39148.0,54.66,54.6699,54.6401,54.65,39148.0
2024-08-05 12:10:00,55.05,55.12,55.05,55.12,35463.0,54.65,54.7195,54.65,54.7195,35463.0
2024-08-05 12:15:00,55.12,55.16,55.12,55.16,59371.0,54.7195,54.7592,54.7195,54.7592,59371.0
2024-08-05 12:20:00,55.16,55.19,55.14,55.19,47502.0,54.7592,54.789,54.7394,54.789,47502.0
2024-08-05 12:25:00,55.19,55.25,55.18,55.25,95943.0,54.789,54.8486,54.7791,54.8486,95943.0
2024-08-05 12:30:00,55.25,55.26,55.16,55.18,376761.0,54.8486,54.8585,54.7592,54.7791,376761.0
2024-08-05 12:35:00,55.18,55.18,55.06,55.08,165269.0,54.7791,54.7791,54.66,54.6798,165269.0
2024-08-05 12:40:00,55.08,55.13,55.08,55.09,37285.0,54.6798,54.7295,54.6798,54.6898,37285.0
2024-08-05 12:45:00,55.09,55.09,55.04,55.07,67337.0,54.6898,54.6898,54.6401,54.6699,67337.0
2024-08-05 12:50:00,55.07,55.07,55.03,55.05,48975.0,54.6699,54.6699,54.6302,54.65,48975.0
2024-08-05 12:55:00,55.04,55.05,55.01,55.02,56642.0,54.6401,54.65,54.6103,54.6203,56642.0
2024-08-05 13:00:00,55.02,55.03,55.0,55.01,68406.0,54.6203,54.6302,54.6004,54.6103,68406.0
2024-08-05 13:05:00,55.01,55.05,54.99,55.02,95876.0,54.6103,54.65,54.5905,54.6203,95876.0
2024-08-05 13:10:00,55.02,55.04,55.0,55.02,61864.0,54.6203,54.6401,54.6004,54.6203,61864.0
2024-08-05 13:15:00,55.02,55.05,55.02,55.05,45311.0,54.6203,54.65,54.6203,54.65,45311.0
2024-08-05 13:20:00,55.05,55.07,55.04,55.06,24557.0,54.65,54.6699,54.6401,54.66,24557.0
2024-08-05 13:25:00,55.07,55.09,55.05,55.05,49099.0,54.6699,54.6898,54.65,54.65,49099.0
2024-08-05 13:30:00,55.06,55.08,55.02,55.08,74941.0,54.66,54.6798,54.6203,54.6798,74941.0
2024-08-05 13:35:00,55.08,55.09,55.07,55.09,47161.0,54.6798,54.6898,54.6699,54.6898,47161.0
2024-08-05 13:40:00,55.09,55.12,55.07,55.08,74258.0,54.6898,54.7195,54.6699,54.6798,74258.0
2024-08-05 13:45:00,55.09,55.09,55.07,55.07,15941.0,54.6898,54.6898,54.6699,54.6699,15941.0
2024-08-05 13:50:00,55.07,55.08,55.04,55.04,133706.0,54.6699,54.6798,54.6401,54.6401,133706.0
2024-08-05 13:55:00,55.05,55.05,55.01,55.01,72176.0,54.65,54.65,54.6103,54.6103,72176.0
2024-08-05 14:00:00,55.01,55.03,54.96,55.03,1765265.0,54.6103,54.6302,54.5607,54.6302,1765265.0
2024-08-05 14:05:00,55.03,55.11,55.03,55.1,233971.0,54.6302,54.7096,54.6302,54.6997,233971.0
2024-08-05 14:10:00,55.1,55.1,55.06,55.06,62028.0,54.6997,54.6997,54.66,54.66,62028.0
2024-08-05 14:15:00,55.07,55.09,55.06,55.07,67335.0,54.6699,54.6898,54.66,54.6699,67335.0
2024-08-05 14:20:00,55.07,55.1,55.07,55.07,43497.0,54.6699,54.6997,54.6699,54.6699,43497.0
2024-08-05 14:25:00,55.08,55.1,55.07,55.08,47227.0,54.6798,54.6997,54.6699,54.6798,47227.0
2024-08-05 14:30:00,55.07,55.09,55.05,55.05,53310.0,54.6699,54.6898,54.65,54.65,53310.0
2024-08-05 14:35:00,55.05,55.08,55.02,55.03,145716.0,54.65,54.6798,54.6203,54.6302,145716.0
2024-08-05 14:40:00,55.02,55.02,54.93,54.93,59106.0,54.6203,54.6203,54.5309,54.5309,59106.0
2024-08-05 14:45:00,54.93,54.95,54.89,54.92,91237.0,54.5309,54.5508,54.4912,54.521,91237.0
2024-08-05 14:50:00,54.92,54.97,54.9,54.91,48772.0,54.521,54.5706,54.5011,54.5111,48772.0
2024-08-05 14:55:00,54.91,54.93,54.86,54.86,55142.0,54.5111,54.5309,54.4614,54.4614,55142.0
2024-08-05 15:00:00,54.87,54.9,54.86,54.89,109474.0,54.4713,54.5011,54.4614,54.4912,109474.0
2024-08-05 15:05:00,54.89,54.89,54.84,54.86,83728.0,54.4912,54.4912,54.4416,54.4614,83728.0
2024-08-05 15:10:00,54.86,54.87,54.83,54.84,162272.0,54.4614,54.4713,54.4316,54.4416,162272.0
2024-08-05 15:15:00,54.84,54.84,54.8,54.8,100012.0,54.4416,54.4416,54.4019,54.4019,100012.0
2024-08-05 15:20:00,54.8,54.82,54.77,54.82,87361.0,54.4019,54.4217,54.3721,54.4217,87361.0
2024-08-05 15:25:00,54.82,54.86,54.79,54.86,107542.0,54.4217,54.4614,54.3919,54.4614,107542.0
2024-08-05 15:30:00,54.86,54.88,54.82,54.86,92805.0,54.4614,54.4813,54.4217,54.4614,92805.0
2024-08-05 15:35:00,54.86,54.86,54.81,54.82,45956.0,54.4614,54.4614,54.4118,54.4217,45956.0
2024-08-05 15:40:00,54.81,54.84,54.81,54.82,135421.0,54.4118,54.4416,54.4118,54.4217,135421.0
2024-08-05 15:45:00,54.82,54.84,54.81,54.81,187499.0,54.4217,54.4416,54.4118,54.4118,187499.0
2024-08-05 15:50:00,54.81,54.87,54.81,54.82,454025.0,54.4118,54.4713,54.4118,54.4217,454025.0
2024-08-05 15:55:00,54.83,54.9,54.82,54.88,635639.0,54.4316,54.5011,54.4217,54.4813,635639.0
2024-08-06 09:30:00,54.88,54.94,54.82,54.85,232432.0,54.4813,54.5408,54.4217,54.4515,232432.0
2024-08-06 09:35:00,54.85,54.9,54.84,54.88,64958.0,54.4515,54.5011,54.4416,54.4813,64958.0
2024-08-06 09:40:00,54.9,54.9,54.85,54.87,62629.0,54.5011,54.5011,54.4515,54.4713,62629.0
2024-08-06 09:45:00,54.87,54.89,54.83,54.86,113489.0,54.4713,54.4912,54.4316,54.4614,113489.0
2024-08-06 09:50:00,54.86,54.95,54.85,54.94,78556.0,54.4614,54.5508,54.4515,54.5408,78556.0
2024-08-06 09:55:00,54.93,54.97,54.89,54.91,45269.0,54.5309,54.5706,54.4912,54.5111,45269.0
2024-08-06 10:00:00,54.91,54.96,54.86,54.96,55226.0,54.5111,54.5607,54.4614,54.5607,55226.0
2024-08-06 10:05:00,54.96,55.01,54.93,55.0,102916.0,54.5607,54.6103,54.5309,54.6004,102916.0
2024-08-06 10:10:00,55.0,55.0,54.95,54.96,64208.0,54.6004,54.6004,54.5508,54.5607,64208.0
2024-08-06 10:15:00,54.97,55.0,54.93,55.0,68231.0,54.5706,54.6004,54.5309,54.6004,68231.0
2024-08-06 10:20:00,55.0,55.07,54.99,55.07,67588.0,54.6004,54.6699,54.5905,54.6699,67588.0
2024-08-06 10:25:00,55.07,55.08,55.02,55.03,49770.0,54.6699,54.6798,54.6203,54.6302,49770.0
2024-08-06 10:30:00,55.03,55.03,54.98,55.02,28303.0,54.6302,54.6302,54.5805,54.6203,28303.0
2024-08-06 10:35:00,55.03,55.08,55.02,55.04,97169.0,54.6302,54.6798,54.6203,54.6401,97169.0
2024-08-06 10:40:00,55.05,55.09,55.04,55.09,94243.0,54.65,54.6898,54.6401,54.6898,94243.0
2024-08-06 10:45:00,55.09,55.16,55.08,55.14,91823.0,54.6898,54.7592,54.6798,54.7394,91823.0
2024-08-06 10:50:00,55.14,55.14,55.09,55.12,35368.0,54.7394,54.7394,54.6898,54.7195,35368.0
2024-08-06 10:55:00,55.11,55.13,55.09,55.12,61753.0,54.7096,54.7295,54.6898,54.7195,61753.0
2024-08-06 11:00:00,55.12,55.15,55.11,55.13,31998.0,54.7195,54.7493,54.7096,54.7295,31998.0
2024-08-06 11:05:00,55.13,55.16,55.13,55.14,66532.0,54.7295,54.7592,54.7295,54.7394,66532.0
2024-08-06 11:10:00,55.13,55.13,55.08,55.1,36723.0,54.7295,54.7295,54.6798,54.6997,36723.0
2024-08-06 11:15:00,55.1,55.11,55.06,55.1,36552.0,54.6997,54.7096,54.66,54.6997,36552.0
2024-08-06 11:20:00,55.09,55.09,55.06,55.08,31940.0,54.6898,54.6898,54.66,54.6798,31940.0
2024-08-06 11:25:00,55.07,55.1,55.02,55.02,24616.0,54.6699,54.6997,54.6203,54.6203,24616.0
2024-08-06 11:30:00,55.02,55.05,55.01,55.04,45241.0,54.6203,54.65,54.6103,54.6401,45241.0
2024-08-06 11:35:00,55.04,55.06,55.01,55.04,45465.0,54.6401,54.66,54.6103,54.6401,45465.0
2024-08-06 11:40:00,55.04,55.07,55.02,55.07,19492.0,54.6401,54.6699,54.6203,54.6699,19492.0
2024-08-06 11:45:00,55.07,55.09,55.05,55.09,26617.0,54.6699,54.6898,54.65,54.6898,26617.0
2024-08-06 11:50:00,55.09,55.12,55.08,55.12,16574.0,54.6898,54.7195,54.6798,54.7195,16574.0
2024-08-06 11:55:00,55.12,55.13,55.1,55.12,29653.0,54.7195,54.7295,54.6997,54.7195,29653.0
2024-08-06 12:00:00,55.13,55.15,55.12,55.14,65572.0,54.7295,54.7493,54.7195,54.7394,65572.0
2024-08-06 12:05:00,55.14,55.14,55.11,55.12,34863.0,54.7394,54.7394,54.7096,54.7195,34863.0
2024-08-06 12:10:00,55.13,55.15,55.12,55.15,14128.0,54.7295,54.7493,54.7195,54.7493,14128.0
2024-08-06 12:15:00,55.14,55.17,55.14,55.16,10725.0,54.7394,54.7692,54.7394,54.7592,10725.0
2024-08-06 12:20:00,55.15,55.16,55.11,55.13,15577.0,54.7493,54.7592,54.7096,54.7295,15577.0
2024-08-06 12:25:00,55.12,55.12,55.1,55.12,9609.0,54.7195,54.7195,54.6997,54.7195,9609.0
2024-08-06 12:30:00,55.12,55.13,55.1,55.13,14641.0,54.7195,54.7295,54.6997,54.7295,14641.0
2024-08-06 12:35:00,55.13,55.13,55.08,55.11,14256.0,54.7295,54.7295,54.6798,54.7096,14256.0
2024-08-06 12:40:00,55.11,55.15,55.11,55.12,53563.0,54.7096,54.7493,54.7096,54.7195,53563.0
2024-08-06 12:45:00,55.12,55.14,55.11,55.13,21117.0,54.7195,54.7394,54.7096,54.7295,21117.0
2024-08-06 12:50:00,55.13,55.19,55.12,55.18,49839.0,54.7295,54.789,54.7195,54.7791,49839.0
2024-08-06 12:55:00,55.18,55.18,55.16,55.16,15076.0,54.7791,54.7791,54.7592,54.7592,15076.0
2024-08-06 13:00:00,55.16,55.16,55.13,55.15,107614.0,54.7592,54.7592,54.7295,54.7493,107614.0
2024-08-06 13:05:00,55.14,55.16,55.14,55.16,68803.0,54.7394,54.7592,54.7394,54.7592,68803.0
2024-08-06 13:10:00,55.16,55.16,55.14,55.16,24985.0,54.7592,54.7592,54.7394,54.7592,24985.0
2024-08-06 13:15:00,55.15,55.15,55.13,55.13,24741.0,54.7493,54.7493,54.7295,54.7295,24741.0
2024-08-06 13:20:00,55.13,55.16,55.12,55.13,20176.0,54.7295,54.7592,54.7195,54.7295,20176.0
2024-08-06 13:25:00,55.13,55.15,55.13,55.15,7533.0,54.7295,54.7493,54.7295,54.7493,7533.0
2024-08-06 13:30:00,55.15,55.16,55.14,55.16,26120.0,54.7493,54.7592,54.7394,54.7592,26120.0
2024-08-06 13:35:00,55.15,55.17,55.14,55.16,16135.0,54.7493,54.7692,54.7394,54.7592,16135.0
2024-08-06 13:40:00,55.16,55.17,55.13,55.15,20134.0,54.7592,54.7692,54.7295,54.7493,20134.0
2024-08-06 13:45:00,55.15,55.16,55.14,55.15,13817.0,54.7493,54.7592,54.7394,54.7493,13817.0
2024-08-06 13:50:00,55.16,55.18,55.15,55.18,11852.0,54.7592,54.7791,54.7493,54.7791,11852.0
2024-08-06 13:55:00,55.18,55.2,55.17,55.18,14000.0,54.7791,54.799,54.7692,54.7791,14000.0
2024-08-06 14:00:00,55.18,55.19,55.16,55.17,33466.0,54.7791,54.789,54.7592,54.7692,33466.0
2024-08-06 14:05:00,55.18,55.2,55.15,55.19,66248.0,54.7791,54.799,54.7493,54.789,66248.0
2024-08-06 14:10:00,55.19,55.2,55.18,55.19,66577.0,54.789,54.799,54.7791,54.789,66577.0
2024-08-06 14:15:00,55.18,55.23,55.18,55.23,26133.0,54.7791,54.8287,54.7791,54.8287,26133.0
2024-08-06 14:20:00,55.23,55.24,55.21,55.23,13797.0,54.8287,54.8387,54.8089,54.8287,13797.0
2024-08-06 14:25:00,55.23,55.24,55.22,55.24,16580.0,54.8287,54.8387,54.8188,54.8387,16580.0
2024-08-06 14:30:00,55.25,55.26,55.23,55.26,17747.0,54.8486,54.8585,54.8287,54.8585,17747.0
2024-08-06 14:35:00,55.26,55.28,55.25,55.27,13795.0,54.8585,54.8784,54.8486,54.8684,13795.0
2024-08-06 14:40:00,55.27,55.28,55.26,55.27,35722.0,54.8684,54.8784,54.8585,54.8684,35722.0
2024-08-06 14:45:00,55.27,55.28,55.26,55.27,20245.0,54.8684,54.8784,54.8585,54.8684,20245.0
2024-08-06 14:50:00,55.27,55.28,55.26,55.28,48717.0,54.8684,54.8784,54.8585,54.8784,48717.0
2024-08-06 14:55:00,55.29,55.29,55.2,55.2,42990.0,54.8883,54.8883,54.799,54.799,42990.0
2024-08-06 15:00:00,55.2,55.21,55.12,55.13,61609.0,54.799,54.8089,54.7195,54.7295,61609.0
2024-08-06 15:05:00,55.13,55.16,55.09,55.15,46567.0,54.7295,54.7592,54.6898,54.7493,46567.0
2024-08-06 15:10:00,55.15,55.18,55.13,55.16,42913.0,54.7493,54.7791,54.7295,54.7592,42913.0
2024-08-06 15:15:00,55.15,55.16,55.1,55.13,35680.0,54.7493,54.7592,54.6997,54.7295,35680.0
2024-08-06 15:20:00,55.13,55.19,55.12,55.19,28532.0,54.7295,54.789,54.7195,54.789,28532.0
2024-08-06 15:25:00,55.2,55.2,55.16,55.18,30536.0,54.799,54.799,54.7592,54.7791,30536.0
2024-08-06 15:30:00,55.18,55.2,55.16,55.19,99547.0,54.7791,54.799,54.7592,54.789,99547.0
2024-08-06 15:35:00,55.18,55.2,55.17,55.18,69584.0,54.7791,54.799,54.7692,54.7791,69584.0
2024-08-06 15:40:00,55.18,55.2,55.17,55.17,66749.0,54.7791,54.799,54.7692,54.7692,66749.0
2024-08-06 15:45:00,55.18,55.19,55.16,55.16,84025.0,54.7791,54.789,54.7592,54.7592,84025.0
2024-08-06 15:50:00,55.16,55.19,55.11,55.11,98932.0,54.7592,54.789,54.7096,54.7096,98932.0
2024-08-06 15:55:00,55.12,55.12,55.03,55.04,265267.0,54.7195,54.7195,54.6302,54.6401,265267.0
2024-08-07 09:30:00,55.73,55.74,55.6,55.68,134748.0,55.3251,55.335,55.196,55.2755,134748.0
2024-08-07 09:35:00,55.68,55.73,55.67,55.69,90056.0,55.2755,55.3251,55.2655,55.2854,90056.0
2024-08-07 09:40:00,55.69,55.72,55.66,55.71,39824.0,55.2854,55.3152,55.2556,55.3052,39824.0
2024-08-07 09:45:00,55.71,55.74,55.69,55.72,50168.0,55.3052,55.335,55.2854,55.3152,50168.0
2024-08-07 09:50:00,55.72,55.74,55.72,55.73,21019.0,55.3152,55.335,55.3152,55.3251,21019.0
2024-08-07 09:55:00,55.73,55.78,55.72,55.77,65181.0,55.3251,55.3747,55.3152,55.3648,65181.0
2024-08-07 10:00:00,55.78,55.79,55.73,55.74,106119.0,55.3747,55.3847,55.3251,55.335,106119.0
2024-08-07 10:05:00,55.73,55.75,55.7,55.73,85721.0,55.3251,55.345,55.2953,55.3251,85721.0
2024-08-07 10:10:00,55.73,55.76,55.72,55.73,167195.0,55.3251,55.3549,55.3152,55.3251,167195.0
2024-08-07 10:15:00,55.74,55.74,55.69,55.69,123843.0,55.335,55.335,55.2854,55.2854,123843.0
2024-08-07 10:20:00,55.69,55.73,55.69,55.71,42450.0,55.2854,55.3251,55.2854,55.3052,42450.0
2024-08-07 10:25:00,55.71,55.72,55.65,55.67,29309.0,55.3052,55.3152,55.2457,55.2655,29309.0
2024-08-07 10:30:00,55.66,55.7,55.65,55.67,24148.0,55.2556,55.2953,55.2457,55.2655,24148.0
2024-08-07 10:35:00,55.67,55.69,55.66,55.66,47514.0,55.2655,55.2854,55.2556,55.2556,47514.0
2024-08-07 10:40:00,55.67,55.72,55.67,55.72,37432.0,55.2655,55.3152,55.2655,55.3152,37432.0
2024-08-07 10:45:00,55.72,55.77,55.71,55.76,66067.0,55.3152,55.3648,55.3052,55.3549,66067.0
2024-08-07 10:50:00,55.76,55.78,55.75,55.76,53553.0,55.3549,55.3747,55.345,55.3549,53553.0
2024-08-07 10:55:00,55.76,55.76,55.74,55.75,26003.0,55.3549,55.3549,55.335,55.345,26003.0
2024-08-07 11:00:00,55.75,55.79,55.75,55.78,20860.0,55.345,55.3847,55.345,55.3747,20860.0
2024-08-07 11:05:00,55.78,55.79,55.78,55.79,28475.0,55.3747,55.3847,55.3747,55.3847,28475.0
2024-08-07 11:10:00,55.79,55.79,55.75,55.75,53632.0,55.3847,55.3847,55.345,55.345,53632.0
2024-08-07 11:15:00,55.76,55.77,55.73,55.75,62008.0,55.3549,55.3648,55.3251,55.345,62008.0
2024-08-07 11:20:00,55.75,55.77,55.73,55.76,23523.0,55.345,55.3648,55.3251,55.3549,23523.0
2024-08-07 11:25:00,55.76,55.77,55.74,55.76,55628.0,55.3549,55.3648,55.335,55.3549,55628.0
2024-08-07 11:30:00,55.76,55.77,55.74,55.76,30415.0,55.3549,55.3648,55.335,55.3549,30415.0
2024-08-07 11:35:00,55.76,55.78,55.75,55.77,32861.0,55.3549,55.3747,55.345,55.3648,32861.0
2024-08-07 11:40:00,55.77,55.78,55.72,55.73,67930.0,55.3648,55.3747,55.3152,55.3251,67930.0
2024-08-07 11:45:00,55.73,55.76,55.72,55.75,42763.0,55.3251,55.3549,55.3152,55.345,42763.0
2024-08-07 11:50:00,55.75,55.77,55.74,55.76,16367.0,55.345,55.3648,55.335,55.3549,16367.0
2024-08-07 11:55:00,55.76,55.77,55.74,55.75,9799.0,55.3549,55.3648,55.335,55.345,9799.0
2024-08-07 12:00:00,55.75,55.75,55.69,55.71,58777.0,55.345,55.345,55.2854,55.3052,58777.0
2024-08-07 12:05:00,55.71,55.74,55.69,55.71,65015.0,55.3052,55.335,55.2854,55.3052,65015.0
2024-08-07 12:10:00,55.71,55.75,55.71,55.74,41436.0,55.3052,55.345,55.3052,55.335,41436.0
2024-08-07 12:15:00,55.74,55.75,55.7,55.71,11408.0,55.335,55.345,55.2953,55.3052,11408.0
2024-08-07 12:20:00,55.71,55.74,55.7,55.73,17641.0,55.3052,55.335,55.2953,55.3251,17641.0
2024-08-07 12:25:00,55.74,55.74,55.71,55.72,12053.0,55.335,55.335,55.3052,55.3152,12053.0
2024-08-07 12:30:00,55.71,55.71,55.69,55.71,6109.0,55.3052,55.3052,55.2854,55.3052,6109.0
2024-08-07 12:35:00,55.71,55.71,55.67,55.68,11409.0,55.3052,55.3052,55.2655,55.2755,11409.0
2024-08-07 12:40:00,55.67,55.69,55.63,55.64,19293.0,55.2655,55.2854,55.2258,55.2358,19293.0
2024-08-07 12:45:00,55.64,55.65,55.6,55.61,31454.0,55.2358,55.2457,55.196,55.206,31454.0
2024-08-07 12:50:00,55.6,55.61,55.55,55.58,55871.0,55.196,55.206,55.1464,55.1762,55871.0
2024-08-07 12:55:00,55.57,55.6,55.56,55.57,15368.0,55.1663,55.196,55.1563,55.1663,15368.0
2024-08-07 13:00:00,55.57,55.58,55.54,55.54,52723.0,55.1663,55.1762,55.1365,55.1365,52723.0
2024-08-07 13:05:00,55.54,55.58,55.51,55.52,55516.0,55.1365,55.1762,55.1067,55.1166,55516.0
2024-08-07 13:10:00,55.52,55.53,55.47,55.5,56845.0,55.1166,55.1266,55.067,55.0968,56845.0
2024-08-07 13:15:00,55.5,55.5,55.45,55.46,48568.0,55.0968,55.0968,55.0471,55.0571,48568.0
2024-08-07 13:20:00,55.46,55.5,55.46,55.5,51932.0,55.0571,55.0968,55.0571,55.0968,51932.0
2024-08-07 13:25:00,55.5,55.53,55.49,55.49,25056.0,55.0968,55.1266,55.0868,55.0868,25056.0
2024-08-07 13:30:00,55.49,55.51,55.49,55.51,9938.0,55.0868,55.1067,55.0868,55.1067,9938.0
2024-08-07 13:35:00,55.51,55.53,55.5,55.51,27840.0,55.1067,55.1266,55.0968,55.1067,27840.0
2024-08-07 13:40:00,55.51,55.52,55.48,55.49,17125.0,55.1067,55.1166,55.0769,55.0868,17125.0
2024-08-07 13:45:00,55.48,55.5,55.43,55.43,33670.0,55.0769,55.0968,55.0273,55.0273,33670.0
2024-08-07 13:50:00,55.43,55.44,55.41,55.43,24986.0,55.0273,55.0372,55.0074,55.0273,24986.0
2024-08-07 13:55:00,55.43,55.43,55.4,55.41,22504.0,55.0273,55.0273,54.9975,55.0074,22504.0
2024-08-07 14:00:00,55.41,55.43,55.41,55.42,28278.0,55.0074,55.0273,55.0074,55.0174,28278.0
2024-08-07 14:05:00,55.43,55.44,55.38,55.39,42573.0,55.0273,55.0372,54.9776,54.9876,42573.0
2024-08-07 14:10:00,55.39,55.4,55.35,55.36,33409.0,54.9876,54.9975,54.9479,54.9578,33409.0
2024-08-07 14:15:00,55.36,55.38,55.34,55.36,36655.0,54.9578,54.9776,54.9379,54.9578,36655.0
2024-08-07 14:20:00,55.37,55.38,55.36,55.37,35690.0,54.9677,54.9776,54.9578,54.9677,35690.0
2024-08-07 14:25:00,55.38,55.4,55.37,55.38,17969.0,54.9776,54.9975,54.9677,54.9776,17969.0
2024-08-07 14:30:00,55.37,55.37,55.32,55.33,34353.0,54.9677,54.9677,54.9181,54.928,34353.0
2024-08-07 14:35:00,55.33,55.36,55.32,55.35,24767.0,54.928,54.9578,54.9181,54.9479,24767.0
2024-08-07 14:40:00,55.35,55.38,55.34,55.35,24433.0,54.9479,54.9776,54.9379,54.9479,24433.0
2024-08-07 14:45:00,55.35,55.36,55.3,55.32,41109.0,54.9479,54.9578,54.8982,54.9181,41109.0
2024-08-07 14:50:00,55.33,55.33,55.29,55.31,36781.0,54.928,54.928,54.8883,54.9082,36781.0
2024-08-07 14:55:00,55.32,55.35,55.31,55.34,22020.0,54.9181,54.9479,54.9082,54.9379,22020.0
2024-08-07 15:00:00,55.34,55.4,55.32,55.4,45732.0,54.9379,54.9975,54.9181,54.9975,45732.0
2024-08-07 15:05:00,55.39,55.41,55.36,55.38,50966.0,54.9876,55.0074,54.9578,54.9776,50966.0
2024-08-07 15:10:00,55.39,55.41,55.35,55.36,30348.0,54.9876,55.0074,54.9479,54.9578,30348.0
2024-08-07 15:15:00,55.36,55.4,55.36,55.39,45604.0,54.9578,54.9975,54.9578,54.9876,45604.0
2024-08-07 15:20:00,55.39,55.41,55.35,55.36,50302.0,54.9876,55.0074,54.9479,54.9578,50302.0
2024-08-07 15:25:00,55.36,55.36,55.33,55.36,78148.0,54.9578,54.9578,54.928,54.9578,78148.0
2024-08-07 15:30:00,55.36,55.38,55.33,55.36,69613.0,54.9578,54.9776,54.928,54.9578,69613.0
2024-08-07 15:35:00,55.36,55.39,55.36,55.37,32510.0,54.9578,54.9876,54.9578,54.9677,32510.0
2024-08-07 15:40:00,55.36,55.37,55.32,55.33,51361.0,54.9578,54.9677,54.9181,54.928,51361.0
2024-08-07 15:45:00,55.34,55.36,55.33,55.34,127743.0,54.9379,54.9578,54.928,54.9379,127743.0
2024-08-07 15:50:00,55.35,55.35,55.27,55.27,153483.0,54.9479,54.9479,54.8684,54.8684,153483.0
2024-08-07 15:55:00,55.28,55.29,55.24,55.27,319165.0,54.8784,54.8883,54.8387,54.8684,319165.0
2024-08-08 09:30:00,55.5,55.53,55.44,55.53,102069.0,55.0968,55.1266,55.0372,55.1266,102069.0
2024-08-08 09:35:00,55.52,55.54,55.48,55.53,34103.0,55.1166,55.1365,55.0769,55.1266,34103.0
2024-08-08 09:40:00,55.5,55.54,55.49,55.49,24611.0,55.0968,55.1365,55.0868,55.0868,24611.0
2024-08-08 09:45:00,55.5,55.52,55.46,55.48,64299.0,55.0968,55.1166,55.0571,55.0769,64299.0
2024-08-08 09:50:00,55.48,55.54,55.46,55.53,36616.0,55.0769,55.1365,55.0571,55.1266,36616.0
2024-08-08 09:55:00,55.54,55.55,55.51,55.55,53883.0,55.1365,55.1464,55.1067,55.1464,53883.0
2024-08-08 10:00:00,55.55,55.61,55.55,55.6,67446.0,55.1464,55.206,55.1464,55.196,67446.0
2024-08-08 10:05:00,55.6,55.6,55.57,55.59,32339.0,55.196,55.196,55.1663,55.1861,32339.0
2024-08-08 10:10:00,55.59,55.61,55.57,55.61,54285.0,55.1861,55.206,55.1663,55.206,54285.0
2024-08-08 10:15:00,55.61,55.65,55.6,55.63,65180.0,55.206,55.2457,55.196,55.2258,65180.0
2024-08-08 10:20:00,55.63,55.65,55.61,55.64,51357.0,55.2258,55.2457,55.206,55.2358,51357.0
2024-08-08 10:25:00,55.65,55.7,55.65,55.69,35476.0,55.2457,55.2953,55.2457,55.2854,35476.0
2024-08-08 10:30:00,55.7,55.7,55.67,55.69,65007.0,55.2953,55.2953,55.2655,55.2854,65007.0
2024-08-08 10:35:00,55.69,55.7,55.68,55.69,28659.0,55.2854,55.2953,55.2755,55.2854,28659.0
2024-08-08 10:40:00,55.69,55.69,55.66,55.66,12773.0,55.2854,55.2854,55.2556,55.2556,12773.0
2024-08-08 10:45:00,55.66,55.69,55.65,55.69,12601.0,55.2556,55.2854,55.2457,55.2854,12601.0
2024-08-08 10:50:00,55.7,55.71,55.67,55.68,13149.0,55.2953,55.3052,55.2655,55.2755,13149.0
2024-08-08 10:55:00,55.69,55.69,55.66,55.69,10735.0,55.2854,55.2854,55.2556,55.2854,10735.0
2024-08-08 11:00:00,55.67,55.68,55.66,55.68,6429.0,55.2655,55.2755,55.2556,55.2755,6429.0
2024-08-08 11:05:00,55.67,55.7,55.67,55.7,6257.0,55.2655,55.2953,55.2655,55.2953,6257.0
2024-08-08 11:10:00,55.69,55.69,55.64,55.65,40561.0,55.2854,55.2854,55.2358,55.2457,40561.0
2024-08-08 11:15:00,55.65,55.66,55.64,55.66,34232.0,55.2457,55.2556,55.2358,55.2556,34232.0
2024-08-08 11:20:00,55.66,55.74,55.66,55.74,23789.0,55.2556,55.335,55.2556,55.335,23789.0
2024-08-08 11:25:00,55.73,55.75,55.73,55.73,7836.0,55.3251,55.345,55.3251,55.3251,7836.0
2024-08-08 11:30:00,55.74,55.75,55.73,55.73,21006.0,55.335,55.345,55.3251,55.3251,21006.0
2024-08-08 11:35:00,55.73,55.75,55.72,55.73,32583.0,55.3251,55.345,55.3152,55.3251,32583.0
2024-08-08 11:40:00,55.72,55.72,55.67,55.67,16569.0,55.3152,55.3152,55.2655,55.2655,16569.0
2024-08-08 11:45:00,55.68,55.68,55.65,55.66,17174.0,55.2755,55.2755,55.2457,55.2556,17174.0
2024-08-08 11:50:00,55.66,55.68,55.65,55.68,8478.0,55.2556,55.2755,55.2457,55.2755,8478.0
2024-08-08 11:55:00,55.68,55.7,55.68,55.69,8616.0,55.2755,55.2953,55.2755,55.2854,8616.0
2024-08-08 12:00:00,55.69,55.72,55.68,55.72,20049.0,55.2854,55.3152,55.2755,55.3152,20049.0
2024-08-08 12:05:00,55.72,55.74,55.72,55.73,11126.0,55.3152,55.335,55.3152,55.3251,11126.0
2024-08-08 12:10:00,55.73,55.73,55.7,55.7,10889.0,55.3251,55.3251,55.2953,55.2953,10889.0
2024-08-08 12:15:00,55.71,55.71,55.68,55.7,7459.0,55.3052,55.3052,55.2755,55.2953,7459.0
2024-08-08 12:20:00,55.7,55.71,55.7,55.71,7507.0,55.2953,55.3052,55.2953,55.3052,7507.0
2024-08-08 12:25:00,55.71,55.71,55.69,55.7,11414.0,55.3052,55.3052,55.2854,55.2953,11414.0
2024-08-08 12:30:00,55.7,55.7,55.66,55.66,55829.0,55.2953,55.2953,55.2556,55.2556,55829.0
2024-08-08 12:35:00,55.66,55.67,55.63,55.64,17302.0,55.2556,55.2655,55.2258,55.2358,17302.0
2024-08-08 12:40:00,55.65,55.68,55.64,55.67,23013.0,55.2457,55.2755,55.2358,55.2655,23013.0
2024-08-08 12:45:00,55.67,55.69,55.67,55.68,11110.0,55.2655,55.2854,55.2655,55.2755,11110.0
2024-08-08 12:50:00,55.69,55.7,55.67,55.69,4483.0,55.2854,55.2953,55.2655,55.2854,4483.0
2024-08-08 12:55:00,55.7,55.7,55.67,55.68,6574.0,55.2953,55.2953,55.2655,55.2755,6574.0
2024-08-08 13:00:00,55.68,55.69,55.64,55.64,22047.0,55.2755,55.2854,55.2358,55.2358,22047.0
2024-08-08 13:05:00,55.64,55.66,55.62,55.66,11033.0,55.2358,55.2556,55.2159,55.2556,11033.0
2024-08-08 13:10:00,55.67,55.7,55.65,55.69,8421.0,55.2655,55.2953,55.2457,55.2854,8421.0
2024-08-08 13:15:00,55.69,55.71,55.69,55.71,8592.0,55.2854,55.3052,55.2854,55.3052,8592.0
2024-08-08 13:20:00,55.72,55.72,55.7,55.71,26923.0,55.3152,55.3152,55.2953,55.3052,26923.0
2024-08-08 13:25:00,55.71,55.74,55.7,55.73,9972.0,55.3052,55.335,55.2953,55.3251,9972.0
2024-08-08 13:30:00,55.73,55.74,55.71,55.73,9927.0,55.3251,55.335,55.3052,55.3251,9927.0
2024-08-08 13:35:00,55.73,55.74,55.71,55.73,17846.0,55.3251,55.335,55.3052,55.3251,17846.0
2024-08-08 13:40:00,55.73,55.74,55.72,55.73,6502.0,55.3251,55.335,55.3152,55.3251,6502.0
2024-08-08 13:45:00,55.73,55.75,55.72,55.75,6836.0,55.3251,55.345,55.3152,55.345,6836.0
2024-08-08 13:50:00,55.75,55.76,55.74,55.75,15593.0,55.345,55.3549,55.335,55.345,15593.0
2024-08-08 13:55:00,55.74,55.75,55.73,55.73,4943.0,55.335,55.345,55.3251,55.3251,4943.0
2024-08-08 14:00:00,55.74,55.75,55.73,55.75,13033.0,55.335,55.345,55.3251,55.345,13033.0
2024-08-08 14:05:00,55.75,55.77,55.74,55.76,13358.0,55.345,55.3648,55.335,55.3549,13358.0
2024-08-08 14:10:00,55.76,55.81,55.75,55.8,102702.0,55.3549,55.4045,55.345,55.3946,102702.0
2024-08-08 14:15:00,55.8,55.82,55.79,55.8,115915.0,55.3946,55.4144,55.3847,55.3946,115915.0
2024-08-08 14:20:00,55.8,55.81,55.78,55.79,39021.0,55.3946,55.4045,55.3747,55.3847,39021.0
2024-08-08 14:25:00,55.8,55.81,55.77,55.78,23050.0,55.3946,55.4045,55.3648,55.3747,23050.0
2024-08-08 14:30:00,55.78,55.81,55.78,55.8,30671.0,55.3747,55.4045,55.3747,55.3946,30671.0
2024-08-08 14:35:00,55.79,55.8,55.78,55.79,18750.0,55.3847,55.3946,55.3747,55.3847,18750.0
2024-08-08 14:40:00,55.78,55.78,55.74,55.76,32965.0,55.3747,55.3747,55.335,55.3549,32965.0
2024-08-08 14:45:00,55.75,55.78,55.75,55.77,26579.0,55.345,55.3747,55.345,55.3648,26579.0
2024-08-08 14:50:00,55.77,55.78,55.76,55.77,39234.0,55.3648,55.3747,55.3549,55.3648,39234.0
2024-08-08 14:55:00,55.77,55.79,55.77,55.77,43474.0,55.3648,55.3847,55.3648,55.3648,43474.0
2024-08-08 15:00:00,55.77,55.78,55.74,55.75,66111.0,55.3648,55.3747,55.335,55.345,66111.0
2024-08-08 15:05:00,55.74,55.79,55.73,55.79,53503.0,55.335,55.3847,55.3251,55.3847,53503.0
2024-08-08 15:10:00,55.78,55.8,55.78,55.79,52002.0,55.3747,55.3946,55.3747,55.3847,52002.0
2024-08-08 15:15:00,55.78,55.8,55.76,55.78,102911.0,55.3747,55.3946,55.3549,55.3747,102911.0
2024-08-08 15:20:00,55.77,55.79,55.76,55.77,50058.0,55.3648,55.3847,55.3549,55.3648,50058.0
2024-08-08 15:25:00,55.78,55.78,55.75,55.75,123106.0,55.3747,55.3747,55.345,55.345,123106.0
2024-08-08 15:30:00,55.75,55.76,55.72,55.75,104110.0,55.345,55.3549,55.3152,55.345,104110.0
2024-08-08 15:35:00,55.74,55.77,55.73,55.76,72345.0,55.335,55.3648,55.3251,55.3549,72345.0
2024-08-08 15:40:00,55.77,55.8,55.75,55.8,103140.0,55.3648,55.3946,55.345,55.3946,103140.0
2024-08-08 15:45:00,55.79,55.8,55.76,55.77,121764.0,55.3847,55.3946,55.3549,55.3648,121764.0
2024-08-08 15:50:00,55.76,55.79,55.73,55.74,275839.0,55.3549,55.3847,55.3251,55.335,275839.0
2024-08-08 15:55:00,55.74,55.79,55.72,55.77,327865.0,55.335,55.3847,55.3152,55.3648,327865.0
2024-08-09 09:30:00,55.76,55.76,55.61,55.63,228387.0,55.3549,55.3549,55.206,55.2258,228387.0
2024-08-09 09:35:00,55.63,55.69,55.6,55.67,146642.0,55.2258,55.2854,55.196,55.2655,146642.0
2024-08-09 09:40:00,55.68,55.68,55.61,55.61,16014.0,55.2755,55.2755,55.206,55.206,16014.0
2024-08-09 09:45:00,55.62,55.64,55.57,55.58,63935.0,55.2159,55.2358,55.1663,55.1762,63935.0
2024-08-09 09:50:00,55.58,55.68,55.57,55.68,68378.0,55.1762,55.2755,55.1663,55.2755,68378.0
2024-08-09 09:55:00,55.68,55.69,55.65,55.68,65490.0,55.2755,55.2854,55.2457,55.2755,65490.0
2024-08-09 10:00:00,55.67,55.74,55.66,55.73,38765.0,55.2655,55.335,55.2556,55.3251,38765.0
2024-08-09 10:05:00,55.73,55.75,55.71,55.73,47266.0,55.3251,55.345,55.3052,55.3251,47266.0
2024-08-09 10:10:00,55.73,55.76,55.72,55.75,54949.0,55.3251,55.3549,55.3152,55.345,54949.0
2024-08-09 10:15:00,55.75,55.76,55.71,55.72,53850.0,55.345,55.3549,55.3052,55.3152,53850.0
2024-08-09 10:20:00,55.73,55.76,55.73,55.74,12293.0,55.3251,55.3549,55.3251,55.335,12293.0
2024-08-09 10:25:00,55.74,55.77,55.74,55.76,23679.0,55.335,55.3648,55.335,55.3549,23679.0
2024-08-09 10:30:00,55.76,55.76,55.73,55.74,11941.0,55.3549,55.3549,55.3251,55.335,11941.0
2024-08-09 10:35:00,55.73,55.74,55.72,55.74,21169.0,55.3251,55.335,55.3152,55.335,21169.0
2024-08-09 10:40:00,55.75,55.76,55.74,55.75,32280.0,55.345,55.3549,55.335,55.345,32280.0
2024-08-09 10:45:00,55.75,55.8,55.74,55.8,49602.0,55.345,55.3946,55.335,55.3946,49602.0
2024-08-09 10:50:00,55.79,55.82,55.79,55.82,62395.0,55.3847,55.4144,55.3847,55.4144,62395.0
2024-08-09 10:55:00,55.82,55.84,55.81,55.82,15501.0,55.4144,55.4343,55.4045,55.4144,15501.0
2024-08-09 11:00:00,55.83,55.84,55.82,55.83,59313.0,55.4244,55.4343,55.4144,55.4244,59313.0
2024-08-09 11:05:00,55.83,55.85,55.82,55.82,26860.0,55.4244,55.4442,55.4144,55.4144,26860.0
2024-08-09 11:10:00,55.83,55.84,55.82,55.82,39268.0,55.4244,55.4343,55.4144,55.4144,39268.0
2024-08-09 11:15:00,55.82,55.82,55.81,55.82,3601.0,55.4144,55.4144,55.4045,55.4144,3601.0
2024-08-09 11:20:00,55.81,55.84,55.8,55.84,43139.0,55.4045,55.4343,55.3946,55.4343,43139.0
2024-08-09 11:25:00,55.84,55.84,55.79,55.8,24143.0,55.4343,55.4343,55.3847,55.3946,24143.0
2024-08-09 11:30:00,55.79,55.81,55.78,55.81,7879.0,55.3847,55.4045,55.3747,55.4045,7879.0
2024-08-09 11:35:00,55.81,55.81,55.78,55.8,17226.0,55.4045,55.4045,55.3747,55.3946,17226.0
2024-08-09 11:40:00,55.81,55.81,55.8,55.81,5772.0,55.4045,55.4045,55.3946,55.4045,5772.0
2024-08-09 11:45:00,55.82,55.84,55.82,55.82,20597.0,55.4144,55.4343,55.4144,55.4144,20597.0
2024-08-09 11:50:00,55.83,55.84,55.82,55.84,23688.0,55.4244,55.4343,55.4144,55.4343,23688.0
2024-08-09 11:55:00,55.83,55.83,55.77,55.78,10317.0,55.4244,55.4244,55.3648,55.3747,10317.0
2024-08-09 12:00:00,55.78,55.79,55.77,55.77,11205.0,55.3747,55.3847,55.3648,55.3648,11205.0
2024-08-09 12:05:00,55.78,55.79,55.77,55.78,4408.0,55.3747,55.3847,55.3648,55.3747,4408.0
2024-08-09 12:10:00,55.77,55.78,55.75,55.75,7109.0,55.3648,55.3747,55.345,55.345,7109.0
2024-08-09 12:15:00,55.76,55.76,55.75,55.76,3816.0,55.3549,55.3549,55.345,55.3549,3816.0
2024-08-09 12:20:00,55.76,55.78,55.75,55.76,11371.0,55.3549,55.3747,55.345,55.3549,11371.0
2024-08-09 12:25:00,55.76,55.78,55.75,55.78,5067.0,55.3549,55.3747,55.345,55.3747,5067.0
2024-08-09 12:30:00,55.78,55.81,55.77,55.8,84918.0,55.3747,55.4045,55.3648,55.3946,84918.0
2024-08-09 12:35:00,55.8,55.83,55.79,55.83,34713.0,55.3946,55.4244,55.3847,55.4244,34713.0
2024-08-09 12:40:00,55.83,55.84,55.82,55.84,21130.0,55.4244,55.4343,55.4144,55.4343,21130.0
2024-08-09 12:45:00,55.84,55.84,55.81,55.84,33397.0,55.4343,55.4343,55.4045,55.4343,33397.0
2024-08-09 12:50:00,55.84,55.84,55.81,55.82,14994.0,55.4343,55.4343,55.4045,55.4144,14994.0
2024-08-09 12:55:00,55.82,55.85,55.82,55.85,13489.0,55.4144,55.4442,55.4144,55.4442,13489.0
2024-08-09 13:00:00,55.85,55.86,55.84,55.85,19481.0,55.4442,55.4542,55.4343,55.4442,19481.0
2024-08-09 13:05:00,55.85,55.86,55.84,55.86,6810.0,55.4442,55.4542,55.4343,55.4542,6810.0
2024-08-09 13:10:00,55.86,55.88,55.84,55.88,24539.0,55.4542,55.474,55.4343,55.474,24539.0
2024-08-09 13:15:00,55.88,55.9,55.88,55.9,14533.0,55.474,55.4939,55.474,55.4939,14533.0
2024-08-09 13:20:00,55.9,55.9,55.87,55.88,7024.0,55.4939,55.4939,55.4641,55.474,7024.0
2024-08-09 13:25:00,55.88,55.91,55.88,55.91,13783.0,55.474,55.5038,55.474,55.5038,13783.0
2024-08-09 13:30:00,55.91,55.93,55.9,55.91,9831.0,55.5038,55.5236,55.4939,55.5038,9831.0
2024-08-09 13:35:00,55.91,55.92,55.91,55.91,58515.0,55.5038,55.5137,55.5038,55.5038,58515.0
2024-08-09 13:40:00,55.92,55.92,55.88,55.89,14687.0,55.5137,55.5137,55.474,55.4839,14687.0
2024-08-09 13:45:00,55.89,55.91,55.87,55.89,23904.0,55.4839,55.5038,55.4641,55.4839,23904.0
2024-08-09 13:50:00,55.88,55.89,55.84,55.84,92418.0,55.474,55.4839,55.4343,55.4343,92418.0
2024-08-09 13:55:00,55.85,55.85,55.84,55.85,12837.0,55.4442,55.4442,55.4343,55.4442,12837.0
2024-08-09 14:00:00,55.85,55.85,55.82,55.83,33210.0,55.4442,55.4442,55.4144,55.4244,33210.0
2024-08-09 14:05:00,55.83,55.85,55.82,55.84,20070.0,55.4244,55.4442,55.4144,55.4343,20070.0
2024-08-09 14:10:00,55.85,55.85,55.81,55.83,25110.0,55.4442,55.4442,55.4045,55.4244,25110.0
2024-08-09 14:15:00,55.82,55.83,55.8,55.81,14162.0,55.4144,55.4244,55.3946,55.4045,14162.0
2024-08-09 14:20:00,55.82,55.83,55.8,55.81,12540.0,55.4144,55.4244,55.3946,55.4045,12540.0
2024-08-09 14:25:00,55.8,55.81,55.8,55.81,7876.0,55.3946,55.4045,55.3946,55.4045,7876.0
2024-08-09 14:30:00,55.81,55.82,55.79,55.79,16698.0,55.4045,55.4144,55.3847,55.3847,16698.0
2024-08-09 14:35:00,55.8,55.81,55.78,55.8,83975.0,55.3946,55.4045,55.3747,55.3946,83975.0
2024-08-09 14:40:00,55.8,55.81,55.78,55.79,90415.0,55.3946,55.4045,55.3747,55.3847,90415.0
2024-08-09 14:45:00,55.79,55.79,55.77,55.78,189711.0,55.3847,55.3847,55.3648,55.3747,189711.0
2024-08-09 14:50:00,55.78,55.78,55.75,55.76,87228.0,55.3747,55.3747,55.345,55.3549,87228.0
2024-08-09 14:55:00,55.76,55.78,55.74,55.78,43567.0,55.3549,55.3747,55.335,55.3747,43567.0
2024-08-09 15:00:00,55.79,55.8,55.75,55.77,73019.0,55.3847,55.3946,55.345,55.3648,73019.0
2024-08-09 15:05:00,55.76,55.78,55.76,55.77,15657.0,55.3549,55.3747,55.3549,55.3648,15657.0
2024-08-09 15:10:00,55.78,55.79,55.77,55.79,12844.0,55.3747,55.3847,55.3648,55.3847,12844.0
2024-08-09 15:15:00,55.79,55.81,55.78,55.8,28352.0,55.3847,55.4045,55.3747,55.3946,28352.0
2024-08-09 15:20:00,55.8,55.8,55.77,55.79,63898.0,55.3946,55.3946,55.3648,55.3847,63898.0
2024-08-09 15:25:00,55.79,55.8,55.78,55.8,25087.0,55.3847,55.3946,55.3747,55.3946,25087.0
2024-08-09 15:30:00,55.79,55.82,55.78,55.8,42167.0,55.3847,55.4144,55.3747,55.3946,42167.0
2024-08-09 15:35:00,55.79,55.81,55.78,55.8,87671.0,55.3847,55.4045,55.3747,55.3946,87671.0
2024-08-09 15:40:00,55.79,55.8,55.79,55.79,94689.0,55.3847,55.3946,55.3847,55.3847,94689.0
2024-08-09 15:45:00,55.79,55.8,55.77,55.78,26429.0,55.3847,55.3946,55.3648,55.3747,26429.0
2024-08-09 15:50:00,55.78,55.8,55.76,55.77,242101.0,55.3747,55.3946,55.3549,55.3648,242101.0
2024-08-09 15:55:00,55.76,55.8,55.76,55.79,187412.0,55.3549,55.3946,55.3549,55.3847,187412.0
2024-08-12 09:30:00,55.78,55.83,55.76,55.83,127511.0,55.3747,55.4244,55.3549,55.4244,127511.0
2024-08-12 09:35:00,55.82,55.82,55.77,55.77,30050.0,55.4144,55.4144,55.3648,55.3648,30050.0
2024-08-12 09:40:00,55.78,55.79,55.73,55.74,70830.0,55.3747,55.3847,55.3251,55.335,70830.0
2024-08-12 09:45:00,55.74,55.75,55.71,55.71,91342.0,55.335,55.345,55.3052,55.3052,91342.0
2024-08-12 09:50:00,55.72,55.74,55.71,55.72,34004.0,55.3152,55.335,55.3052,55.3152,34004.0
2024-08-12 09:55:00,55.72,55.73,55.69,55.71,50147.0,55.3152,55.3251,55.2854,55.3052,50147.0
2024-08-12 10:00:00,55.7,55.73,55.7,55.73,22359.0,55.2953,55.3251,55.2953,55.3251,22359.0
2024-08-12 10:05:00,55.72,55.76,55.71,55.76,86239.0,55.3152,55.3549,55.3052,55.3549,86239.0
2024-08-12 10:10:00,55.77,55.77,55.75,55.76,14828.0,55.3648,55.3648,55.345,55.3549,14828.0
2024-08-12 10:15:00,55.76,55.78,55.75,55.76,49100.0,55.3549,55.3747,55.345,55.3549,49100.0
2024-08-12 10:20:00,55.76,55.78,55.76,55.78,21175.0,55.3549,55.3747,55.3549,55.3747,21175.0
2024-08-12 10:25:00,55.78,55.78,55.76,55.76,14497.0,55.3747,55.3747,55.3549,55.3549,14497.0
2024-08-12 10:30:00,55.76,55.77,55.75,55.77,19097.0,55.3549,55.3648,55.345,55.3648,19097.0
2024-08-12 10:35:00,55.77,55.79,55.76,55.78,46987.0,55.3648,55.3847,55.3549,55.3747,46987.0
2024-08-12 10:40:00,55.78,55.8,55.78,55.79,22472.0,55.3747,55.3946,55.3747,55.3847,22472.0
2024-08-12 10:45:00,55.79,55.82,55.78,55.82,21451.0,55.3847,55.4144,55.3747,55.4144,21451.0
2024-08-12 10:50:00,55.82,55.82,55.8,55.82,18411.0,55.4144,55.4144,55.3946,55.4144,18411.0
2024-08-12 10:55:00,55.81,55.84,55.81,55.83,42259.0,55.4045,55.4343,55.4045,55.4244,42259.0
2024-08-12 11:00:00,55.83,55.83,55.82,55.83,12845.0,55.4244,55.4244,55.4144,55.4244,12845.0
2024-08-12 11:05:00,55.83,55.83,55.8,55.8,12150.0,55.4244,55.4244,55.3946,55.3946,12150.0
2024-08-12 11:10:00,55.8,55.82,55.8,55.8,15946.0,55.3946,55.4144,55.3946,55.3946,15946.0
2024-08-12 11:15:00,55.8,55.8,55.79,55.8,8607.0,55.3946,55.3946,55.3847,55.3946,8607.0
2024-08-12 11:20:00,55.8,55.8,55.7,55.71,50904.0,55.3946,55.3946,55.2953,55.3052,50904.0
2024-08-12 11:25:00,55.7,55.72,55.7,55.72,40519.0,55.2953,55.3152,55.2953,55.3152,40519.0
2024-08-12 11:30:00,55.71,55.71,55.68,55.7,22964.0,55.3052,55.3052,55.2755,55.2953,22964.0
2024-08-12 11:35:00,55.7,55.71,55.69,55.7,23855.0,55.2953,55.3052,55.2854,55.2953,23855.0
2024-08-12 11:40:00,55.7,55.71,55.69,55.71,20723.0,55.2953,55.3052,55.2854,55.3052,20723.0
2024-08-12 11:45:00,55.71,55.72,55.7,55.72,13347.0,55.3052,55.3152,55.2953,55.3152,13347.0
2024-08-12 11:50:00,55.72,55.77,55.72,55.77,15616.0,55.3152,55.3648,55.3152,55.3648,15616.0
2024-08-12 11:55:00,55.77,55.8,55.76,55.78,17991.0,55.3648,55.3946,55.3549,55.3747,17991.0
2024-08-12 12:00:00,55.78,55.79,55.76,55.78,15721.0,55.3747,55.3847,55.3549,55.3747,15721.0
2024-08-12 12:05:00,55.78,55.79,55.76,55.77,16137.0,55.3747,55.3847,55.3549,55.3648,16137.0
2024-08-12 12:10:00,55.77,55.8,55.77,55.8,8790.0,55.3648,55.3946,55.3648,55.3946,8790.0
2024-08-12 12:15:00,55.79,55.79,55.77,55.78,12954.0,55.3847,55.3847,55.3648,55.3747,12954.0
2024-08-12 12:20:00,55.78,55.8,55.76,55.77,23761.0,55.3747,55.3946,55.3549,55.3648,23761.0
2024-08-12 12:25:00,55.78,55.79,55.77,55.78,8927.0,55.3747,55.3847,55.3648,55.3747,8927.0
2024-08-12 12:30:00,55.78,55.79,55.77,55.77,9791.0,55.3747,55.3847,55.3648,55.3648,9791.0
2024-08-12 12:35:00,55.77,55.79,55.76,55.79,11259.0,55.3648,55.3847,55.3549,55.3847,11259.0
2024-08-12 12:40:00,55.79,55.8,55.77,55.79,6760.0,55.3847,55.3946,55.3648,55.3847,6760.0
2024-08-12 12:45:00,55.79,55.81,55.79,55.8,6493.0,55.3847,55.4045,55.3847,55.3946,6493.0
2024-08-12 12:50:00,55.79,55.8,55.77,55.79,14355.0,55.3847,55.3946,55.3648,55.3847,14355.0
2024-08-12 12:55:00,55.78,55.78,55.74,55.75,16915.0,55.3747,55.3747,55.335,55.345,16915.0
2024-08-12 13:00:00,55.74,55.75,55.72,55.74,6773.0,55.335,55.345,55.3152,55.335,6773.0
2024-08-12 13:05:00,55.74,55.76,55.73,55.76,5337.0,55.335,55.3549,55.3251,55.3549,5337.0
2024-08-12 13:10:00,55.77,55.78,55.76,55.77,3399.0,55.3648,55.3747,55.3549,55.3648,3399.0
2024-08-12 13:15:00,55.78,55.8,55.77,55.8,25111.0,55.3747,55.3946,55.3648,55.3946,25111.0
2024-08-12 13:20:00,55.8,55.81,55.78,55.78,12801.0,55.3946,55.4045,55.3747,55.3747,12801.0
2024-08-12 13:25:00,55.78,55.78,55.76,55.78,5769.0,55.3747,55.3747,55.3549,55.3747,5769.0
2024-08-12 13:30:00,55.78,55.79,55.77,55.79,8201.0,55.3747,55.3847,55.3648,55.3847,8201.0
2024-08-12 13:35:00,55.79,55.79,55.77,55.78,9047.0,55.3847,55.3847,55.3648,55.3747,9047.0
2024-08-12 13:40:00,55.79,55.79,55.73,55.75,28679.0,55.3847,55.3847,55.3251,55.345,28679.0
2024-08-12 13:45:00,55.74,55.76,55.71,55.72,8435.0,55.335,55.3549,55.3052,55.3152,8435.0
2024-08-12 13:50:00,55.72,55.73,55.7,55.72,9749.0,55.3152,55.3251,55.2953,55.3152,9749.0
2024-08-12 13:55:00,55.72,55.75,55.72,55.74,9617.0,55.3152,55.345,55.3152,55.335,9617.0
2024-08-12 14:00:00,55.74,55.76,55.73,55.76,3578.0,55.335,55.3549,55.3251,55.3549,3578.0
2024-08-12 14:05:00,55.76,55.76,55.73,55.73,8687.0,55.3549,55.3549,55.3251,55.3251,8687.0
2024-08-12 14:10:00,55.73,55.76,55.73,55.76,7105.0,55.3251,55.3549,55.3251,55.3549,7105.0
2024-08-12 14:15:00,55.76,55.77,55.74,55.74,11916.0,55.3549,55.3648,55.335,55.335,11916.0
2024-08-12 14:20:00,55.74,55.76,55.73,55.73,5589.0,55.335,55.3549,55.3251,55.3251,5589.0
2024-08-12 14:25:00,55.73,55.74,55.71,55.71,20895.0,55.3251,55.335,55.3052,55.3052,20895.0
2024-08-12 14:30:00,55.71,55.72,55.7,55.7,23139.0,55.3052,55.3152,55.2953,55.2953,23139.0
2024-08-12 14:35:00,55.7,55.71,55.68,55.7,32957.0,55.2953,55.3052,55.2755,55.2953,32957.0
2024-08-12 14:40:00,55.7,55.7,55.67,55.69,21838.0,55.2953,55.2953,55.2655,55.2854,21838.0
2024-08-12 14:45:00,55.7,55.71,55.69,55.7,20708.0,55.2953,55.3052,55.2854,55.2953,20708.0
2024-08-12 14:50:00,55.7,55.71,55.69,55.7,27536.0,55.2953,55.3052,55.2854,55.2953,27536.0
2024-08-12 14:55:00,55.7,55.72,55.7,55.71,20356.0,55.2953,55.3152,55.2953,55.3052,20356.0
2024-08-12 15:00:00,55.71,55.71,55.69,55.69,68315.0,55.3052,55.3052,55.2854,55.2854,68315.0
2024-08-12 15:05:00,55.7,55.7,55.68,55.68,27096.0,55.2953,55.2953,55.2755,55.2755,27096.0
2024-08-12 15:10:00,55.69,55.7,55.67,55.68,31183.0,55.2854,55.2953,55.2655,55.2755,31183.0
2024-08-12 15:15:00,55.67,55.68,55.67,55.68,24438.0,55.2655,55.2755,55.2655,55.2755,24438.0
2024-08-12 15:20:00,55.68,55.68,55.67,55.67,38324.0,55.2755,55.2755,55.2655,55.2655,38324.0
2024-08-12 15:25:00,55.68,55.7,55.67,55.7,37787.0,55.2755,55.2953,55.2655,55.2953,37787.0
2024-08-12 15:30:00,55.7,55.72,55.68,55.68,76286.0,55.2953,55.3152,55.2755,55.2755,76286.0
2024-08-12 15:35:00,55.69,55.69,55.66,55.67,61703.0,55.2854,55.2854,55.2556,55.2655,61703.0
2024-08-12 15:40:00,55.68,55.68,55.65,55.66,66712.0,55.2755,55.2755,55.2457,55.2556,66712.0
2024-08-12 15:45:00,55.66,55.67,55.65,55.66,74387.0,55.2556,55.2655,55.2457,55.2556,74387.0
2024-08-12 15:50:00,55.66,55.67,55.64,55.65,143392.0,55.2556,55.2655,55.2358,55.2457,143392.0
2024-08-12 15:55:00,55.65,55.69,55.64,55.68,275033.0,55.2457,55.2854,55.2358,55.2755,275033.0
2024-08-13 09:30:00,55.34,55.46,55.34,55.43,107410.0,54.9379,55.0571,54.9379,55.0273,107410.0
2024-08-13 09:35:00,55.42,55.45,55.41,55.44,33309.0,55.0174,55.0471,55.0074,55.0372,33309.0
2024-08-13 09:40:00,55.45,55.47,55.43,55.46,33261.0,55.0471,55.067,55.0273,55.0571,33261.0
2024-08-13 09:45:00,55.46,55.49,55.46,55.48,15855.0,55.0571,55.0868,55.0571,55.0769,15855.0
2024-08-13 09:50:00,55.48,55.5,55.47,55.48,13634.0,55.0769,55.0968,55.067,55.0769,13634.0
2024-08-13 09:55:00,55.47,55.49,55.46,55.47,50032.0,55.067,55.0868,55.0571,55.067,50032.0
2024-08-13 10:00:00,55.46,55.47,55.44,55.45,11923.0,55.0571,55.067,55.0372,55.0471,11923.0
2024-08-13 10:05:00,55.45,55.45,55.43,55.45,15085.0,55.0471,55.0471,55.0273,55.0471,15085.0
2024-08-13 10:10:00,55.45,55.45,55.41,55.45,48731.0,55.0471,55.0471,55.0074,55.0471,48731.0
2024-08-13 10:15:00,55.45,55.45,55.43,55.43,36656.0,55.0471,55.0471,55.0273,55.0273,36656.0
2024-08-13 10:20:00,55.44,55.44,55.42,55.44,11908.0,55.0372,55.0372,55.0174,55.0372,11908.0
2024-08-13 10:25:00,55.43,55.45,55.43,55.44,12138.0,55.0273,55.0471,55.0273,55.0372,12138.0
2024-08-13 10:30:00,55.44,55.44,55.41,55.43,18970.0,55.0372,55.0372,55.0074,55.0273,18970.0
2024-08-13 10:35:00,55.43,55.45,55.42,55.45,17097.0,55.0273,55.0471,55.0174,55.0471,17097.0
2024-08-13 10:40:00,55.44,55.49,55.44,55.49,55369.0,55.0372,55.0868,55.0372,55.0868,55369.0
2024-08-13 10:45:00,55.49,55.5,55.48,55.5,13631.0,55.0868,55.0968,55.0769,55.0968,13631.0
2024-08-13 10:50:00,55.51,55.51,55.48,55.5,8131.0,55.1067,55.1067,55.0769,55.0968,8131.0
2024-08-13 10:55:00,55.5,55.51,55.49,55.5,20280.0,55.0968,55.1067,55.0868,55.0968,20280.0
2024-08-13 11:00:00,55.5,55.51,55.5,55.51,15023.0,55.0968,55.1067,55.0968,55.1067,15023.0
2024-08-13 11:05:00,55.51,55.51,55.5,55.51,2043.0,55.1067,55.1067,55.0968,55.1067,2043.0
2024-08-13 11:10:00,55.51,55.51,55.5,55.51,42779.0,55.1067,55.1067,55.0968,55.1067,42779.0
2024-08-13 11:15:00,55.51,55.51,55.5,55.51,10794.0,55.1067,55.1067,55.0968,55.1067,10794.0
2024-08-13 11:20:00,55.51,55.54,55.5,55.51,300069.0,55.1067,55.1365,55.0968,55.1067,300069.0
2024-08-13 11:25:00,55.51,55.52,55.5,55.51,58215.0,55.1067,55.1166,55.0968,55.1067,58215.0
2024-08-13 11:30:00,55.51,55.53,55.51,55.53,112083.0,55.1067,55.1266,55.1067,55.1266,112083.0
2024-08-13 11:35:00,55.53,55.53,55.52,55.53,13900.0,55.1266,55.1266,55.1166,55.1266,13900.0
2024-08-13 11:40:00,55.53,55.53,55.52,55.53,11683.0,55.1266,55.1266,55.1166,55.1266,11683.0
2024-08-13 11:45:00,55.53,55.53,55.52,55.53,5775.0,55.1266,55.1266,55.1166,55.1266,5775.0
2024-08-13 11:50:00,55.53,55.53,55.52,55.53,12015.0,55.1266,55.1266,55.1166,55.1266,12015.0
2024-08-13 11:55:00,55.53,55.53,55.52,55.52,17721.0,55.1266,55.1266,55.1166,55.1166,17721.0
2024-08-13 12:00:00,55.52,55.53,55.52,55.53,7989.0,55.1166,55.1266,55.1166,55.1266,7989.0
2024-08-13 12:05:00,55.53,55.53,55.52,55.53,14478.0,55.1266,55.1266,55.1166,55.1266,14478.0
2024-08-13 12:10:00,55.53,55.53,55.52,55.53,17019.0,55.1266,55.1266,55.1166,55.1266,17019.0
2024-08-13 12:15:00,55.53,55.54,55.52,55.54,33935.0,55.1266,55.1365,55.1166,55.1365,33935.0
2024-08-13 12:20:00,55.54,55.56,55.53,55.55,47561.0,55.1365,55.1563,55.1266,55.1464,47561.0
2024-08-13 12:25:00,55.55,55.56,55.52,55.53,26382.0,55.1464,55.1563,55.1166,55.1266,26382.0
2024-08-13 12:30:00,55.52,55.52,55.5,55.51,14233.0,55.1166,55.1166,55.0968,55.1067,14233.0
2024-08-13 12:35:00,55.51,55.51,55.5,55.51,6748.0,55.1067,55.1067,55.0968,55.1067,6748.0
2024-08-13 12:40:00,55.51,55.52,55.5,55.52,35774.0,55.1067,55.1166,55.0968,55.1166,35774.0
2024-08-13 12:45:00,55.52,55.52,55.51,55.52,18274.0,55.1166,55.1166,55.1067,55.1166,18274.0
2024-08-13 12:50:00,55.52,55.53,55.52,55.52,17203.0,55.1166,55.1266,55.1166,55.1166,17203.0
2024-08-13 12:55:00,55.53,55.53,55.52,55.53,3694.0,55.1266,55.1266,55.1166,55.1266,3694.0
2024-08-13 13:00:00,55.53,55.53,55.51,55.51,31374.0,55.1266,55.1266,55.1067,55.1067,31374.0
2024-08-13 13:05:00,55.51,55.51,55.5,55.51,22682.0,55.1067,55.1067,55.0968,55.1067,22682.0
2024-08-13 13:10:00,55.51,55.51,55.5,55.51,9223.0,55.1067,55.1067,55.0968,55.1067,9223.0
2024-08-13 13:15:00,55.51,55.51,55.5,55.51,12474.0,55.1067,55.1067,55.0968,55.1067,12474.0
2024-08-13 13:20:00,55.51,55.51,55.5,55.51,16510.0,55.1067,55.1067,55.0968,55.1067,16510.0
2024-08-13 13:25:00,55.51,55.51,55.5,55.5,15158.0,55.1067,55.1067,55.0968,55.0968,15158.0
2024-08-13 13:30:00,55.51,55.51,55.5,55.5,25604.0,55.1067,55.1067,55.0968,55.0968,25604.0
2024-08-13 13:35:00,55.51,55.51,55.5,55.51,9199.0,55.1067,55.1067,55.0968,55.1067,9199.0
2024-08-13 13:40:00,55.51,55.51,55.5,55.51,12200.0,55.1067,55.1067,55.0968,55.1067,12200.0
2024-08-13 13:45:00,55.51,55.51,55.46,55.49,126911.0,55.1067,55.1067,55.0571,55.0868,126911.0
2024-08-13 13:50:00,55.48,55.51,55.48,55.51,19533.0,55.0769,55.1067,55.0769,55.1067,19533.0
2024-08-13 13:55:00,55.51,55.51,55.5,55.51,7517.0,55.1067,55.1067,55.0968,55.1067,7517.0
2024-08-13 14:00:00,55.51,55.51,55.49,55.49,21616.0,55.1067,55.1067,55.0868,55.0868,21616.0
2024-08-13 14:05:00,55.5,55.5,55.49,55.5,27043.0,55.0968,55.0968,55.0868,55.0968,27043.0
2024-08-13 14:10:00,55.49,55.5,55.48,55.5,65510.0,55.0868,55.0968,55.0769,55.0968,65510.0
2024-08-13 14:15:00,55.5,55.5,55.47,55.48,39654.0,55.0968,55.0968,55.067,55.0769,39654.0
2024-08-13 14:20:00,55.48,55.5,55.48,55.5,27486.0,55.0769,55.0968,55.0769,55.0968,27486.0
2024-08-13 14:25:00,55.5,55.52,55.49,55.51,59142.0,55.0968,55.1166,55.0868,55.1067,59142.0
2024-08-13 14:30:00,55.51,55.52,55.51,55.52,15215.0,55.1067,55.1166,55.1067,55.1166,15215.0
2024-08-13 14:35:00,55.52,55.53,55.51,55.53,18630.0,55.1166,55.1266,55.1067,55.1266,18630.0
2024-08-13 14:40:00,55.52,55.53,55.51,55.52,70705.0,55.1166,55.1266,55.1067,55.1166,70705.0
2024-08-13 14:45:00,55.52,55.53,55.51,55.53,17733.0,55.1166,55.1266,55.1067,55.1266,17733.0
2024-08-13 14:50:00,55.53,55.53,55.52,55.53,24607.0,55.1266,55.1266,55.1166,55.1266,24607.0
2024-08-13 14:55:00,55.52,55.53,55.52,55.53,10580.0,55.1166,55.1266,55.1166,55.1266,10580.0
2024-08-13 15:00:00,55.53,55.54,55.52,55.53,69271.0,55.1266,55.1365,55.1166,55.1266,69271.0
2024-08-13 15:05:00,55.53,55.54,55.52,55.54,22002.0,55.1266,55.1365,55.1166,55.1365,22002.0
2024-08-13 15:10:00,55.54,55.54,55.52,55.53,10225.0,55.1365,55.1365,55.1166,55.1266,10225.0
2024-08-13 15:15:00,55.52,55.53,55.52,55.53,23517.0,55.1166,55.1266,55.1166,55.1266,23517.0
2024-08-13 15:20:00,55.53,55.53,55.52,55.53,14612.0,55.1266,55.1266,55.1166,55.1266,14612.0
2024-08-13 15:25:00,55.53,55.54,55.52,55.54,72009.0,55.1266,55.1365,55.1166,55.1365,72009.0
2024-08-13 15:30:00,55.54,55.54,55.52,55.53,33925.0,55.1365,55.1365,55.1166,55.1266,33925.0
2024-08-13 15:35:00,55.52,55.53,55.52,55.53,14575.0,55.1166,55.1266,55.1166,55.1266,14575.0
2024-08-13 15:40:00,55.52,55.53,55.52,55.53,35429.0,55.1166,55.1266,55.1166,55.1266,35429.0
2024-08-13 15:45:00,55.53,55.53,55.52,55.53,77711.0,55.1266,55.1266,55.1166,55.1266,77711.0
2024-08-13 15:50:00,55.53,55.53,55.52,55.53,72816.0,55.1266,55.1266,55.1166,55.1266,72816.0
2024-08-13 15:55:00,55.53,55.53,55.45,55.52,235489.0,55.1266,55.1266,55.0471,55.1166,235489.0
2024-08-14 09:30:00,55.38,55.38,55.34,55.36,43110.0,54.9776,54.9776,54.9379,54.9578,43110.0
2024-08-14 09:35:00,55.35,55.36,55.33,55.34,22788.0,54.9479,54.9578,54.928,54.9379,22788.0
2024-08-14 09:40:00,55.34,55.34,55.31,55.32,58058.0,54.9379,54.9379,54.9082,54.9181,58058.0
2024-08-14 09:45:00,55.32,55.36,55.31,55.34,29994.0,54.9181,54.9578,54.9082,54.9379,29994.0
2024-08-14 09:50:00,55.34,55.35,55.31,55.32,28624.0,54.9379,54.9479,54.9082,54.9181,28624.0
2024-08-14 09:55:00,55.31,55.32,55.28,55.3,46683.0,54.9082,54.9181,54.8784,54.8982,46683.0
2024-08-14 10:00:00,55.29,55.3,55.27,55.29,50350.0,54.8883,54.8982,54.8684,54.8883,50350.0
2024-08-14 10:05:00,55.29,55.3,55.26,55.28,25850.0,54.8883,54.8982,54.8585,54.8784,25850.0
2024-08-14 10:10:00,55.28,55.29,55.26,55.28,22706.0,54.8784,54.8883,54.8585,54.8784,22706.0
2024-08-14 10:15:00,55.28,55.3,55.27,55.3,19528.0,54.8784,54.8982,54.8684,54.8982,19528.0
2024-08-14 10:20:00,55.3,55.32,55.29,55.32,22393.0,54.8982,54.9181,54.8883,54.9181,22393.0
2024-08-14 10:25:00,55.32,55.32,55.3,55.32,25694.0,54.9181,54.9181,54.8982,54.9181,25694.0
2024-08-14 10:30:00,55.32,55.32,55.26,55.27,38282.0,54.9181,54.9181,54.8585,54.8684,38282.0
2024-08-14 10:35:00,55.27,55.28,55.26,55.28,57459.0,54.8684,54.8784,54.8585,54.8784,57459.0
2024-08-14 10:40:00,55.28,55.29,55.26,55.27,33430.0,54.8784,54.8883,54.8585,54.8684,33430.0
2024-08-14 10:45:00,55.27,55.32,55.25,55.31,33179.0,54.8684,54.9181,54.8486,54.9082,33179.0
2024-08-14 10:50:00,55.31,55.33,55.29,55.3,15418.0,54.9082,54.928,54.8883,54.8982,15418.0
2024-08-14 10:55:00,55.3,55.32,55.3,55.31,8574.0,54.8982,54.9181,54.8982,54.9082,8574.0
2024-08-14 11:00:00,55.31,55.33,55.3,55.32,34534.0,54.9082,54.928,54.8982,54.9181,34534.0
2024-08-14 11:05:00,55.32,55.32,55.3,55.32,28890.0,54.9181,54.9181,54.8982,54.9181,28890.0
2024-08-14 11:10:00,55.32,55.33,55.31,55.33,15446.0,54.9181,54.928,54.9082,54.928,15446.0
2024-08-14 11:15:00,55.33,55.33,55.32,55.33,14155.0,54.928,54.928,54.9181,54.928,14155.0
2024-08-14 11:20:00,55.33,55.34,55.32,55.33,17081.0,54.928,54.9379,54.9181,54.928,17081.0
2024-08-14 11:25:00,55.33,55.35,55.32,55.35,9320.0,54.928,54.9479,54.9181,54.9479,9320.0
2024-08-14 11:30:00,55.35,55.37,55.34,55.37,7217.0,54.9479,54.9677,54.9379,54.9677,7217.0
2024-08-14 11:35:00,55.37,55.41,55.36,55.4,22583.0,54.9677,55.0074,54.9578,54.9975,22583.0
2024-08-14 11:40:00,55.41,55.42,55.39,55.41,60855.0,55.0074,55.0174,54.9876,55.0074,60855.0
2024-08-14 11:45:00,55.4,55.41,55.4,55.41,7703.0,54.9975,55.0074,54.9975,55.0074,7703.0
2024-08-14 11:50:00,55.4,55.42,55.4,55.41,21561.0,54.9975,55.0174,54.9975,55.0074,21561.0
2024-08-14 11:55:00,55.41,55.43,55.41,55.43,13916.0,55.0074,55.0273,55.0074,55.0273,13916.0
2024-08-14 12:00:00,55.43,55.43,55.41,55.42,23781.0,55.0273,55.0273,55.0074,55.0174,23781.0
2024-08-14 12:05:00,55.42,55.42,55.4,55.41,13404.0,55.0174,55.0174,54.9975,55.0074,13404.0
2024-08-14 12:10:00,55.4,55.41,55.39,55.39,19207.0,54.9975,55.0074,54.9876,54.9876,19207.0
2024-08-14 12:15:00,55.4,55.4,55.36,55.38,23338.0,54.9975,54.9975,54.9578,54.9776,23338.0
2024-08-14 12:20:00,55.38,55.38,55.34,55.35,11094.0,54.9776,54.9776,54.9379,54.9479,11094.0
2024-08-14 12:25:00,55.34,55.35,55.33,55.34,14732.0,54.9379,54.9479,54.928,54.9379,14732.0
2024-08-14 12:30:00,55.33,55.33,55.31,55.33,17681.0,54.928,54.928,54.9082,54.928,17681.0
2024-08-14 12:35:00,55.32,55.33,55.31,55.33,14744.0,54.9181,54.928,54.9082,54.928,14744.0
2024-08-14 12:40:00,55.33,55.35,55.3,55.31,22175.0,54.928,54.9479,54.8982,54.9082,22175.0
2024-08-14 12:45:00,55.3,55.32,55.3,55.32,2375.0,54.8982,54.9181,54.8982,54.9181,2375.0
2024-08-14 12:50:00,55.32,55.35,55.31,55.35,14730.0,54.9181,54.9479,54.9082,54.9479,14730.0
2024-08-14 12:55:00,55.35,55.36,55.34,55.36,10642.0,54.9479,54.9578,54.9379,54.9578,10642.0
2024-08-14 13:00:00,55.36,55.36,55.34,55.36,18971.0,54.9578,54.9578,54.9379,54.9578,18971.0
2024-08-14 13:05:00,55.36,55.4,55.36,55.4,43155.0,54.9578,54.9975,54.9578,54.9975,43155.0
2024-08-14 13:10:00,55.4,55.4,55.38,55.39,19155.0,54.9975,54.9975,54.9776,54.9876,19155.0
2024-08-14 13:15:00,55.39,55.4,55.38,55.4,18008.0,54.9876,54.9975,54.9776,54.9975,18008.0
2024-08-14 13:20:00,55.4,55.4,55.38,55.4,21287.0,54.9975,54.9975,54.9776,54.9975,21287.0
2024-08-14 13:25:00,55.4,55.4,55.37,55.4,22381.0,54.9975,54.9975,54.9677,54.9975,22381.0
2024-08-14 13:30:00,55.4,55.41,55.39,55.4,7365.0,54.9975,55.0074,54.9876,54.9975,7365.0
2024-08-14 13:35:00,55.4,55.41,55.39,55.41,11080.0,54.9975,55.0074,54.9876,55.0074,11080.0
2024-08-14 13:40:00,55.41,55.41,55.38,55.4,12059.0,55.0074,55.0074,54.9776,54.9975,12059.0
2024-08-14 13:45:00,55.39,55.4,55.38,55.4,23122.0,54.9876,54.9975,54.9776,54.9975,23122.0
2024-08-14 13:50:00,55.39,55.39,55.37,55.37,7347.0,54.9876,54.9876,54.9677,54.9677,7347.0
2024-08-14 13:55:00,55.38,55.38,55.36,55.37,13308.0,54.9776,54.9776,54.9578,54.9677,13308.0
2024-08-14 14:00:00,55.38,55.38,55.33,55.34,17195.0,54.9776,54.9776,54.928,54.9379,17195.0
2024-08-14 14:05:00,55.34,55.35,55.34,55.35,4384.0,54.9379,54.9479,54.9379,54.9479,4384.0
2024-08-14 14:10:00,55.35,55.35,55.34,55.34,16586.0,54.9479,54.9479,54.9379,54.9379,16586.0
2024-08-14 14:15:00,55.35,55.35,55.32,55.33,5726.0,54.9479,54.9479,54.9181,54.928,5726.0
2024-08-14 14:20:00,55.33,55.34,55.31,55.32,9098.0,54.928,54.9379,54.9082,54.9181,9098.0
2024-08-14 14:25:00,55.32,55.33,55.31,55.33,9099.0,54.9181,54.928,54.9082,54.928,9099.0
2024-08-14 14:30:00,55.33,55.33,55.31,55.32,7348.0,54.928,54.928,54.9082,54.9181,7348.0
2024-08-14 14:35:00,55.32,55.34,55.31,55.33,15589.0,54.9181,54.9379,54.9082,54.928,15589.0
2024-08-14 14:40:00,55.34,55.36,55.33,55.34,13781.0,54.9379,54.9578,54.928,54.9379,13781.0
2024-08-14 14:45:00,55.34,55.37,55.34,55.37,23739.0,54.9379,54.9677,54.9379,54.9677,23739.0
2024-08-14 14:50:00,55.37,55.39,55.36,55.39,13158.0,54.9677,54.9876,54.9578,54.9876,13158.0
2024-08-14 14:55:00,55.39,55.4,55.38,55.4,37884.0,54.9876,54.9975,54.9776,54.9975,37884.0
2024-08-14 15:00:00,55.39,55.39,55.36,55.39,16709.0,54.9876,54.9876,54.9578,54.9876,16709.0
2024-08-14 15:05:00,55.39,55.39,55.38,55.39,11644.0,54.9876,54.9876,54.9776,54.9876,11644.0
2024-08-14 15:10:00,55.38,55.38,55.35,55.37,24392.0,54.9776,54.9776,54.9479,54.9677,24392.0
2024-08-14 15:15:00,55.37,55.38,55.36,55.38,20281.0,54.9677,54.9776,54.9578,54.9776,20281.0
2024-08-14 15:20:00,55.38,55.38,55.36,55.37,19915.0,54.9776,54.9776,54.9578,54.9677,19915.0
2024-08-14 15:25:00,55.37,55.37,55.36,55.37,8876.0,54.9677,54.9677,54.9578,54.9677,8876.0
2024-08-14 15:30:00,55.36,55.37,55.36,55.37,12981.0,54.9578,54.9677,54.9578,54.9677,12981.0
2024-08-14 15:35:00,55.37,55.37,55.36,55.37,14048.0,54.9677,54.9677,54.9578,54.9677,14048.0
2024-08-14 15:40:00,55.37,55.37,55.36,55.37,8455.0,54.9677,54.9677,54.9578,54.9677,8455.0
2024-08-14 15:45:00,55.37,55.38,55.36,55.38,55834.0,54.9677,54.9776,54.9578,54.9776,55834.0
2024-08-14 15:50:00,55.38,55.41,55.37,55.41,32645.0,54.9776,55.0074,54.9677,55.0074,32645.0
2024-08-14 15:55:00,55.41,55.42,55.36,55.37,152520.0,55.0074,55.0174,54.9578,54.9677,152520.0
2024-08-15 09:30:00,55.69,55.69,55.61,55.69,53655.0,55.2854,55.2854,55.206,55.2854,53655.0
2024-08-15 09:35:00,55.71,55.81,55.71,55.8,102894.0,55.3052,55.4045,55.3052,55.3946,102894.0
2024-08-15 09:40:00,55.8,55.84,55.78,55.84,161128.0,55.3946,55.4343,55.3747,55.4343,161128.0
2024-08-15 09:45:00,55.84,55.94,55.84,55.94,71353.0,55.4343,55.5336,55.4343,55.5336,71353.0
2024-08-15 09:50:00,55.93,55.94,55.87,55.88,44566.0,55.5236,55.5336,55.4641,55.474,44566.0
2024-08-15 09:55:00,55.88,55.9,55.85,55.86,18247.0,55.474,55.4939,55.4442,55.4542,18247.0
2024-08-15 10:00:00,55.86,55.86,55.75,55.75,33189.0,55.4542,55.4542,55.345,55.345,33189.0
2024-08-15 10:05:00,55.75,55.75,55.67,55.68,26259.0,55.345,55.345,55.2655,55.2755,26259.0
2024-08-15 10:10:00,55.68,55.71,55.67,55.71,34843.0,55.2755,55.3052,55.2655,55.3052,34843.0
2024-08-15 10:15:00,55.72,55.73,55.7,55.73,36954.0,55.3152,55.3251,55.2953,55.3251,36954.0
2024-08-15 10:20:00,55.73,55.78,55.72,55.77,124612.0,55.3251,55.3747,55.3152,55.3648,124612.0
2024-08-15 10:25:00,55.77,55.79,55.76,55.79,18468.0,55.3648,55.3847,55.3549,55.3847,18468.0
2024-08-15 10:30:00,55.79,55.8,55.77,55.78,18791.0,55.3847,55.3946,55.3648,55.3747,18791.0
2024-08-15 10:35:00,55.78,55.81,55.77,55.8,17717.0,55.3747,55.4045,55.3648,55.3946,17717.0
2024-08-15 10:40:00,55.8,55.8,55.78,55.79,9559.0,55.3946,55.3946,55.3747,55.3847,9559.0
2024-08-15 10:45:00,55.79,55.84,55.78,55.81,32464.0,55.3847,55.4343,55.3747,55.4045,32464.0
2024-08-15 10:50:00,55.82,55.82,55.77,55.8,28238.0,55.4144,55.4144,55.3648,55.3946,28238.0
2024-08-15 10:55:00,55.8,55.8,55.78,55.79,43384.0,55.3946,55.3946,55.3747,55.3847,43384.0
2024-08-15 11:00:00,55.79,55.81,55.79,55.8,50086.0,55.3847,55.4045,55.3847,55.3946,50086.0
2024-08-15 11:05:00,55.81,55.84,55.81,55.84,83498.0,55.4045,55.4343,55.4045,55.4343,83498.0
2024-08-15 11:10:00,55.85,55.86,55.84,55.86,37499.0,55.4442,55.4542,55.4343,55.4542,37499.0
2024-08-15 11:15:00,55.86,55.88,55.85,55.88,27298.0,55.4542,55.474,55.4442,55.474,27298.0
2024-08-15 11:20:00,55.88,55.9,55.87,55.89,31476.0,55.474,55.4939,55.4641,55.4839,31476.0
2024-08-15 11:25:00,55.9,55.9,55.88,55.89,16403.0,55.4939,55.4939,55.474,55.4839,16403.0
2024-08-15 11:30:00,55.89,55.92,55.89,55.92,17991.0,55.4839,55.5137,55.4839,55.5137,17991.0
2024-08-15 11:35:00,55.91,55.94,55.91,55.94,12254.0,55.5038,55.5336,55.5038,55.5336,12254.0
2024-08-15 11:40:00,55.94,55.95,55.93,55.94,33005.0,55.5336,55.5435,55.5236,55.5336,33005.0
2024-08-15 11:45:00,55.93,55.95,55.93,55.94,40861.0,55.5236,55.5435,55.5236,55.5336,40861.0
2024-08-15 11:50:00,55.93,55.94,55.91,55.93,72604.0,55.5236,55.5336,55.5038,55.5236,72604.0
2024-08-15 11:55:00,55.93,55.94,55.93,55.94,3423.0,55.5236,55.5336,55.5236,55.5336,3423.0
2024-08-15 12:00:00,55.93,55.94,55.92,55.94,45130.0,55.5236,55.5336,55.5137,55.5336,45130.0
2024-08-15 12:05:00,55.94,55.94,55.93,55.94,2445.0,55.5336,55.5336,55.5236,55.5336,2445.0
2024-08-15 12:10:00,55.93,55.94,55.92,55.92,14960.0,55.5236,55.5336,55.5137,55.5137,14960.0
2024-08-15 12:15:00,55.93,55.94,55.92,55.94,4135.0,55.5236,55.5336,55.5137,55.5336,4135.0
2024-08-15 12:20:00,55.94,55.95,55.93,55.95,8598.0,55.5336,55.5435,55.5236,55.5435,8598.0
2024-08-15 12:25:00,55.95,55.95,55.92,55.93,15878.0,55.5435,55.5435,55.5137,55.5236,15878.0
2024-08-15 12:30:00,55.92,55.93,55.9,55.91,24314.0,55.5137,55.5236,55.4939,55.5038,24314.0
2024-08-15 12:35:00,55.91,55.92,55.9,55.92,8116.0,55.5038,55.5137,55.4939,55.5137,8116.0
2024-08-15 12:40:00,55.91,55.92,55.89,55.9,20825.0,55.5038,55.5137,55.4839,55.4939,20825.0
2024-08-15 12:45:00,55.9,55.91,55.88,55.9,27480.0,55.4939,55.5038,55.474,55.4939,27480.0
2024-08-15 12:50:00,55.9,55.91,55.89,55.91,9885.0,55.4939,55.5038,55.4839,55.5038,9885.0
2024-08-15 12:55:00,55.91,55.91,55.89,55.9,13025.0,55.5038,55.5038,55.4839,55.4939,13025.0
2024-08-15 13:00:00,55.89,55.9,55.86,55.86,18965.0,55.4839,55.4939,55.4542,55.4542,18965.0
2024-08-15 13:05:00,55.86,55.86,55.84,55.84,14816.0,55.4542,55.4542,55.4343,55.4343,14816.0
2024-08-15 13:10:00,55.83,55.85,55.83,55.85,12534.0,55.4244,55.4442,55.4244,55.4442,12534.0
2024-08-15 13:15:00,55.85,55.86,55.84,55.85,15501.0,55.4442,55.4542,55.4343,55.4442,15501.0
2024-08-15 13:20:00,55.85,55.86,55.84,55.85,11870.0,55.4442,55.4542,55.4343,55.4442,11870.0
2024-08-15 13:25:00,55.85,55.85,55.81,55.82,47585.0,55.4442,55.4442,55.4045,55.4144,47585.0
2024-08-15 13:30:00,55.82,55.83,55.82,55.83,32161.0,55.4144,55.4244,55.4144,55.4244,32161.0
2024-08-15 13:35:00,55.83,55.84,55.82,55.84,19187.0,55.4244,55.4343,55.4144,55.4343,19187.0
2024-08-15 13:40:00,55.83,55.84,55.83,55.84,27929.0,55.4244,55.4343,55.4244,55.4343,27929.0
2024-08-15 13:45:00,55.84,55.85,55.83,55.85,18566.0,55.4343,55.4442,55.4244,55.4442,18566.0
2024-08-15 13:50:00,55.84,55.84,55.82,55.83,29824.0,55.4343,55.4343,55.4144,55.4244,29824.0
2024-08-15 13:55:00,55.83,55.84,55.82,55.84,19402.0,55.4244,55.4343,55.4144,55.4343,19402.0
2024-08-15 14:00:00,55.83,55.85,55.83,55.85,8164.0,55.4244,55.4442,55.4244,55.4442,8164.0
2024-08-15 14:05:00,55.85,55.85,55.84,55.85,6193.0,55.4442,55.4442,55.4343,55.4442,6193.0
2024-08-15 14:10:00,55.84,55.85,55.82,55.83,24375.0,55.4343,55.4442,55.4144,55.4244,24375.0
2024-08-15 14:15:00,55.83,55.83,55.81,55.82,4849.0,55.4244,55.4244,55.4045,55.4144,4849.0
2024-08-15 14:20:00,55.82,55.82,55.81,55.82,8613.0,55.4144,55.4144,55.4045,55.4144,8613.0
2024-08-15 14:25:00,55.82,55.82,55.81,55.82,16147.0,55.4144,55.4144,55.4045,55.4144,16147.0
2024-08-15 14:30:00,55.82,55.83,55.81,55.83,55916.0,55.4144,55.4244,55.4045,55.4244,55916.0
2024-08-15 14:35:00,55.83,55.83,55.82,55.83,5799.0,55.4244,55.4244,55.4144,55.4244,5799.0
2024-08-15 14:40:00,55.83,55.83,55.82,55.83,78000.0,55.4244,55.4244,55.4144,55.4244,78000.0
2024-08-15 14:45:00,55.83,55.84,55.83,55.84,16951.0,55.4244,55.4343,55.4244,55.4343,16951.0
2024-08-15 14:50:00,55.84,55.84,55.82,55.82,20504.0,55.4343,55.4343,55.4144,55.4144,20504.0
2024-08-15 14:55:00,55.83,55.85,55.82,55.85,53043.0,55.4244,55.4442,55.4144,55.4442,53043.0
2024-08-15 15:00:00,55.85,55.85,55.81,55.84,30417.0,55.4442,55.4442,55.4045,55.4343,30417.0
2024-08-15 15:05:00,55.84,55.86,55.83,55.86,5551.0,55.4343,55.4542,55.4244,55.4542,5551.0
2024-08-15 15:10:00,55.86,55.87,55.85,55.87,5151.0,55.4542,55.4641,55.4442,55.4641,5151.0
2024-08-15 15:15:00,55.87,55.87,55.86,55.87,6498.0,55.4641,55.4641,55.4542,55.4641,6498.0
2024-08-15 15:20:00,55.87,55.87,55.86,55.87,4395.0,55.4641,55.4641,55.4542,55.4641,4395.0
2024-08-15 15:25:00,55.87,55.87,55.86,55.87,4660.0,55.4641,55.4641,55.4542,55.4641,4660.0
2024-08-15 15:30:00,55.86,55.89,55.86,55.88,40281.0,55.4542,55.4839,55.4542,55.474,40281.0
2024-08-15 15:35:00,55.89,55.94,55.88,55.94,103013.0,55.4839,55.5336,55.474,55.5336,103013.0
2024-08-15 15:40:00,55.94,55.94,55.93,55.94,56568.0,55.5336,55.5336,55.5236,55.5336,56568.0
2024-08-15 15:45:00,55.94,55.95,55.92,55.95,190272.0,55.5336,55.5435,55.5137,55.5435,190272.0
2024-08-15 15:50:00,55.94,55.95,55.89,55.9,217248.0,55.5336,55.5435,55.4839,55.4939,217248.0
2024-08-15 15:55:00,55.9,55.91,55.87,55.88,289528.0,55.4939,55.5038,55.4641,55.474,289528.0
2024-08-16 09:30:00,56.19,56.28,56.15,56.26,76007.0,55.7818,55.8711,55.742,55.8513,76007.0
2024-08-16 09:35:00,56.26,56.29,56.26,56.28,40813.0,55.8513,55.881,55.8513,55.8711,40813.0
2024-08-16 09:40:00,56.28,56.3,56.25,56.25,39437.0,55.8711,55.891,55.8413,55.8413,39437.0
2024-08-16 09:45:00,56.25,56.27,56.23,56.27,61579.0,55.8413,55.8612,55.8215,55.8612,61579.0
2024-08-16 09:50:00,56.27,56.31,56.26,56.29,72682.0,55.8612,55.9009,55.8513,55.881,72682.0
2024-08-16 09:55:00,56.29,56.3,56.27,56.3,38100.0,55.881,55.891,55.8612,55.891,38100.0
2024-08-16 10:00:00,56.29,56.31,56.28,56.29,19623.0,55.881,55.9009,55.8711,55.881,19623.0
2024-08-16 10:05:00,56.28,56.29,56.26,56.27,27051.0,55.8711,55.881,55.8513,55.8612,27051.0
2024-08-16 10:10:00,56.26,56.28,56.25,56.26,17386.0,55.8513,55.8711,55.8413,55.8513,17386.0
2024-08-16 10:15:00,56.26,56.29,56.26,56.29,18156.0,55.8513,55.881,55.8513,55.881,18156.0
2024-08-16 10:20:00,56.29,56.29,56.24,56.25,29801.0,55.881,55.881,55.8314,55.8413,29801.0
2024-08-16 10:25:00,56.25,56.26,56.24,56.26,12810.0,55.8413,55.8513,55.8314,55.8513,12810.0
2024-08-16 10:30:00,56.25,56.27,56.23,56.26,32296.0,55.8413,55.8612,55.8215,55.8513,32296.0
2024-08-16 10:35:00,56.26,56.27,56.24,56.26,25080.0,55.8513,55.8612,55.8314,55.8513,25080.0
2024-08-16 10:40:00,56.27,56.27,56.23,56.25,15531.0,55.8612,55.8612,55.8215,55.8413,15531.0
2024-08-16 10:45:00,56.25,56.26,56.24,56.25,8944.0,55.8413,55.8513,55.8314,55.8413,8944.0
2024-08-16 10:50:00,56.25,56.27,56.24,56.25,13558.0,55.8413,55.8612,55.8314,55.8413,13558.0
2024-08-16 10:55:00,56.25,56.27,56.25,56.26,19641.0,55.8413,55.8612,55.8413,55.8513,19641.0
2024-08-16 11:00:00,56.27,56.28,56.26,56.28,25343.0,55.8612,55.8711,55.8513,55.8711,25343.0
2024-08-16 11:05:00,56.28,56.28,56.26,56.28,20821.0,55.8711,55.8711,55.8513,55.8711,20821.0
2024-08-16 11:10:00,56.28,56.28,56.26,56.28,7938.0,55.8711,55.8711,55.8513,55.8711,7938.0
2024-08-16 11:15:00,56.28,56.28,56.26,56.28,14852.0,55.8711,55.8711,55.8513,55.8711,14852.0
2024-08-16 11:20:00,56.29,56.29,56.27,56.29,19976.0,55.881,55.881,55.8612,55.881,19976.0
2024-08-16 11:25:00,56.29,56.3,56.27,56.29,21903.0,55.881,55.891,55.8612,55.881,21903.0
2024-08-16 11:30:00,56.29,56.3,56.28,56.29,11115.0,55.881,55.891,55.8711,55.881,11115.0
2024-08-16 11:35:00,56.28,56.3,56.28,56.3,1629.0,55.8711,55.891,55.8711,55.891,1629.0
2024-08-16 11:40:00,56.29,56.3,56.29,56.3,5571.0,55.881,55.891,55.881,55.891,5571.0
2024-08-16 11:45:00,56.3,56.32,56.29,56.3,35773.0,55.891,55.9108,55.881,55.891,35773.0
2024-08-16 11:50:00,56.3,56.31,56.29,56.3,22581.0,55.891,55.9009,55.881,55.891,22581.0
2024-08-16 11:55:00,56.3,56.33,56.3,56.33,19771.0,55.891,55.9207,55.891,55.9207,19771.0
2024-08-16 12:00:00,56.32,56.34,56.32,56.34,129427.0,55.9108,55.9307,55.9108,55.9307,129427.0
2024-08-16 12:05:00,56.34,56.35,56.33,56.35,41113.0,55.9307,55.9406,55.9207,55.9406,41113.0
2024-08-16 12:10:00,56.35,56.37,56.35,56.37,17892.0,55.9406,55.9605,55.9406,55.9605,17892.0
2024-08-16 12:15:00,56.37,56.38,56.36,56.37,18349.0,55.9605,55.9704,55.9505,55.9605,18349.0
2024-08-16 12:20:00,56.37,56.39,56.36,56.39,21120.0,55.9605,55.9803,55.9505,55.9803,21120.0
2024-08-16 12:25:00,56.39,56.39,56.38,56.39,3939.0,55.9803,55.9803,55.9704,55.9803,3939.0
2024-08-16 12:30:00,56.38,56.4,56.37,56.4,25127.0,55.9704,55.9902,55.9605,55.9902,25127.0
2024-08-16 12:35:00,56.4,56.4,56.38,56.39,36164.0,55.9902,55.9902,55.9704,55.9803,36164.0
2024-08-16 12:40:00,56.38,56.39,56.37,56.38,17834.0,55.9704,55.9803,55.9605,55.9704,17834.0
2024-08-16 12:45:00,56.39,56.39,56.35,56.38,19287.0,55.9803,55.9803,55.9406,55.9704,19287.0
2024-08-16 12:50:00,56.38,56.38,56.37,56.38,20639.0,55.9704,55.9704,55.9605,55.9704,20639.0
2024-08-16 12:55:00,56.38,56.4,56.37,56.4,10808.0,55.9704,55.9902,55.9605,55.9902,10808.0
2024-08-16 13:00:00,56.4,56.41,56.39,56.4,16856.0,55.9902,56.0002,55.9803,55.9902,16856.0
2024-08-16 13:05:00,56.4,56.41,56.4,56.4,3700.0,55.9902,56.0002,55.9902,55.9902,3700.0
2024-08-16 13:10:00,56.4,56.41,56.4,56.41,4696.0,55.9902,56.0002,55.9902,56.0002,4696.0
2024-08-16 13:15:00,56.4,56.41,56.4,56.41,14727.0,55.9902,56.0002,55.9902,56.0002,14727.0
2024-08-16 13:20:00,56.41,56.41,56.4,56.4,1068.0,56.0002,56.0002,55.9902,55.9902,1068.0
2024-08-16 13:25:00,56.41,56.41,56.38,56.41,23608.0,56.0002,56.0002,55.9704,56.0002,23608.0
2024-08-16 13:30:00,56.41,56.41,56.39,56.4,57015.0,56.0002,56.0002,55.9803,55.9902,57015.0
2024-08-16 13:35:00,56.4,56.41,56.4,56.41,1550.0,55.9902,56.0002,55.9902,56.0002,1550.0
2024-08-16 13:40:00,56.41,56.41,56.38,56.38,38653.0,56.0002,56.0002,55.9704,55.9704,38653.0
2024-08-16 13:45:00,56.4,56.4,56.37,56.37,9614.0,55.9902,55.9902,55.9605,55.9605,9614.0
2024-08-16 13:50:00,56.37,56.38,56.35,56.36,31457.0,55.9605,55.9704,55.9406,55.9505,31457.0
2024-08-16 13:55:00,56.37,56.37,56.36,56.36,3102.0,55.9605,55.9605,55.9505,55.9505,3102.0
2024-08-16 14:00:00,56.36,56.37,56.34,56.34,20891.0,55.9505,55.9605,55.9307,55.9307,20891.0
2024-08-16 14:05:00,56.34,56.35,56.33,56.34,13724.0,55.9307,55.9406,55.9207,55.9307,13724.0
2024-08-16 14:10:00,56.34,56.34,56.33,56.33,5890.0,55.9307,55.9307,55.9207,55.9207,5890.0
2024-08-16 14:15:00,56.34,56.34,56.32,56.33,8738.0,55.9307,55.9307,55.9108,55.9207,8738.0
2024-08-16 14:20:00,56.33,56.33,56.31,56.31,5503.0,55.9207,55.9207,55.9009,55.9009,5503.0
2024-08-16 14:25:00,56.31,56.34,56.31,56.33,30847.0,55.9009,55.9307,55.9009,55.9207,30847.0
2024-08-16 14:30:00,56.33,56.34,56.32,56.34,13074.0,55.9207,55.9307,55.9108,55.9307,13074.0
2024-08-16 14:35:00,56.34,56.35,56.33,56.33,58204.0,55.9307,55.9406,55.9207,55.9207,58204.0
2024-08-16 14:40:00,56.34,56.34,56.33,56.33,18776.0,55.9307,55.9307,55.9207,55.9207,18776.0
2024-08-16 14:45:00,56.33,56.34,56.31,56.33,14479.0,55.9207,55.9307,55.9009,55.9207,14479.0
2024-08-16 14:50:00,56.32,56.35,56.32,56.35,10186.0,55.9108,55.9406,55.9108,55.9406,10186.0
2024-08-16 14:55:00,56.35,56.36,56.33,56.34,12890.0,55.9406,55.9505,55.9207,55.9307,12890.0
2024-08-16 15:00:00,56.35,56.35,56.33,56.34,25904.0,55.9406,55.9406,55.9207,55.9307,25904.0
2024-08-16 15:05:00,56.34,56.34,56.32,56.33,13459.0,55.9307,55.9307,55.9108,55.9207,13459.0
2024-08-16 15:10:00,56.33,56.33,56.31,56.32,21785.0,55.9207,55.9207,55.9009,55.9108,21785.0
2024-08-16 15:15:00,56.32,56.33,56.31,56.33,47221.0,55.9108,55.9207,55.9009,55.9207,47221.0
2024-08-16 15:20:00,56.33,56.33,56.32,56.33,19426.0,55.9207,55.9207,55.9108,55.9207,19426.0
2024-08-16 15:25:00,56.33,56.33,56.32,56.33,7355.0,55.9207,55.9207,55.9108,55.9207,7355.0
2024-08-16 15:30:00,56.33,56.33,56.32,56.33,12808.0,55.9207,55.9207,55.9108,55.9207,12808.0
2024-08-16 15:35:00,56.33,56.34,56.32,56.33,61199.0,55.9207,55.9307,55.9108,55.9207,61199.0
2024-08-16 15:40:00,56.34,56.34,56.33,56.33,16062.0,55.9307,55.9307,55.9207,55.9207,16062.0
2024-08-16 15:45:00,56.33,56.33,56.3,56.32,111380.0,55.9207,55.9207,55.891,55.9108,111380.0
2024-08-16 15:50:00,56.32,56.32,56.31,56.32,54467.0,55.9108,55.9108,55.9009,55.9108,54467.0
2024-08-16 15:55:00,56.32,56.37,56.31,56.36,314353.0,55.9108,55.9605,55.9009,55.9505,314353.0
2024-08-19 09:30:00,56.44,56.44,56.38,56.42,107728.0,56.0299,56.0299,55.9704,56.0101,107728.0
2024-08-19 09:35:00,56.43,56.44,56.41,56.44,25816.0,56.02,56.0299,56.0002,56.0299,25816.0
2024-08-19 09:40:00,56.44,56.45,56.43,56.45,23146.0,56.0299,56.0399,56.02,56.0399,23146.0
2024-08-19 09:45:00,56.45,56.49,56.44,56.48,28403.0,56.0399,56.0796,56.0299,56.0697,28403.0
2024-08-19 09:50:00,56.48,56.49,56.44,56.45,28485.0,56.0697,56.0796,56.0299,56.0399,28485.0
2024-08-19 09:55:00,56.44,56.47,56.43,56.46,26585.0,56.0299,56.0597,56.02,56.0498,26585.0
2024-08-19 10:00:00,56.45,56.48,56.44,56.48,45703.0,56.0399,56.0697,56.0299,56.0697,45703.0
2024-08-19 10:05:00,56.48,56.52,56.47,56.51,16605.0,56.0697,56.1094,56.0597,56.0994,16605.0
2024-08-19 10:10:00,56.51,56.51,56.48,56.49,11337.0,56.0994,56.0994,56.0697,56.0796,11337.0
2024-08-19 10:15:00,56.49,56.5,56.43,56.44,20516.0,56.0796,56.0895,56.02,56.0299,20516.0
2024-08-19 10:20:00,56.44,56.49,56.43,56.48,42862.0,56.0299,56.0796,56.02,56.0697,42862.0
2024-08-19 10:25:00,56.48,56.49,56.46,56.46,17206.0,56.0697,56.0796,56.0498,56.0498,17206.0
2024-08-19 10:30:00,56.47,56.5,56.47,56.5,9996.0,56.0597,56.0895,56.0597,56.0895,9996.0
2024-08-19 10:35:00,56.5,56.5,56.48,56.48,11534.0,56.0895,56.0895,56.0697,56.0697,11534.0
2024-08-19 10:40:00,56.48,56.49,56.48,56.49,5611.0,56.0697,56.0796,56.0697,56.0796,5611.0
2024-08-19 10:45:00,56.49,56.52,56.49,56.52,16652.0,56.0796,56.1094,56.0796,56.1094,16652.0
2024-08-19 10:50:00,56.52,56.53,56.51,56.52,5491.0,56.1094,56.1193,56.0994,56.1094,5491.0
2024-08-19 10:55:00,56.53,56.53,56.5,56.51,20578.0,56.1193,56.1193,56.0895,56.0994,20578.0
2024-08-19 11:00:00,56.51,56.51,56.49,56.5,13726.0,56.0994,56.0994,56.0796,56.0895,13726.0
2024-08-19 11:05:00,56.5,56.5,56.49,56.49,8880.0,56.0895,56.0895,56.0796,56.0796,8880.0
2024-08-19 11:10:00,56.5,56.5,56.48,56.48,5913.0,56.0895,56.0895,56.0697,56.0697,5913.0
2024-08-19 11:15:00,56.48,56.49,56.47,56.48,9525.0,56.0697,56.0796,56.0597,56.0697,9525.0
2024-08-19 11:20:00,56.48,56.5,56.48,56.5,11650.0,56.0697,56.0895,56.0697,56.0895,11650.0
2024-08-19 11:25:00,56.5,56.51,56.48,56.51,18172.0,56.0895,56.0994,56.0697,56.0994,18172.0
2024-08-19 11:30:00,56.51,56.52,56.49,56.52,15650.0,56.0994,56.1094,56.0796,56.1094,15650.0
2024-08-19 11:35:00,56.51,56.53,56.5,56.51,10593.0,56.0994,56.1193,56.0895,56.0994,10593.0
2024-08-19 11:40:00,56.51,56.51,56.5,56.51,3135.0,56.0994,56.0994,56.0895,56.0994,3135.0
2024-08-19 11:45:00,56.51,56.51,56.5,56.5,2546.0,56.0994,56.0994,56.0895,56.0895,2546.0
2024-08-19 11:50:00,56.51,56.52,56.5,56.52,24251.0,56.0994,56.1094,56.0895,56.1094,24251.0
2024-08-19 11:55:00,56.52,56.52,56.46,56.48,22434.0,56.1094,56.1094,56.0498,56.0697,22434.0
2024-08-19 12:00:00,56.47,56.49,56.46,56.49,9425.0,56.0597,56.0796,56.0498,56.0796,9425.0
2024-08-19 12:05:00,56.48,56.49,56.48,56.49,14404.0,56.0697,56.0796,56.0697,56.0796,14404.0
2024-08-19 12:10:00,56.49,56.5,56.49,56.5,4144.0,56.0796,56.0895,56.0796,56.0895,4144.0
2024-08-19 12:15:00,56.5,56.5,56.49,56.5,3746.0,56.0895,56.0895,56.0796,56.0895,3746.0
2024-08-19 12:20:00,56.49,56.5,56.48,56.49,6568.0,56.0796,56.0895,56.0697,56.0796,6568.0
2024-08-19 12:25:00,56.48,56.49,56.48,56.49,4133.0,56.0697,56.0796,56.0697,56.0796,4133.0
2024-08-19 12:30:00,56.48,56.49,56.48,56.48,2488.0,56.0697,56.0796,56.0697,56.0697,2488.0
2024-08-19 12:35:00,56.48,56.49,56.48,56.48,1200.0,56.0697,56.0796,56.0697,56.0697,1200.0
2024-08-19 12:40:00,56.48,56.49,56.48,56.49,4105.0,56.0697,56.0796,56.0697,56.0796,4105.0
2024-08-19 12:45:00,56.48,56.5,56.48,56.5,6060.0,56.0697,56.0895,56.0697,56.0895,6060.0
2024-08-19 12:50:00,56.5,56.52,56.5,56.52,5594.0,56.0895,56.1094,56.0895,56.1094,5594.0
2024-08-19 12:55:00,56.52,56.52,56.51,56.52,1825.0,56.1094,56.1094,56.0994,56.1094,1825.0
2024-08-19 13:00:00,56.52,56.52,56.51,56.52,25973.0,56.1094,56.1094,56.0994,56.1094,25973.0
2024-08-19 13:05:00,56.52,56.52,56.51,56.51,5209.0,56.1094,56.1094,56.0994,56.0994,5209.0
2024-08-19 13:10:00,56.52,56.52,56.5,56.51,14192.0,56.1094,56.1094,56.0895,56.0994,14192.0
2024-08-19 13:15:00,56.51,56.52,56.51,56.52,3915.0,56.0994,56.1094,56.0994,56.1094,3915.0
2024-08-19 13:20:00,56.52,56.52,56.51,56.52,682.0,56.1094,56.1094,56.0994,56.1094,682.0
2024-08-19 13:25:00,56.51,56.52,56.51,56.51,8824.0,56.0994,56.1094,56.0994,56.0994,8824.0
2024-08-19 13:30:00,56.51,56.52,56.5,56.52,8840.0,56.0994,56.1094,56.0895,56.1094,8840.0
2024-08-19 13:35:00,56.52,56.52,56.51,56.51,1339.0,56.1094,56.1094,56.0994,56.0994,1339.0
2024-08-19 13:40:00,56.51,56.53,56.51,56.53,7084.0,56.0994,56.1193,56.0994,56.1193,7084.0
2024-08-19 13:45:00,56.53,56.53,56.52,56.53,1695.0,56.1193,56.1193,56.1094,56.1193,1695.0
2024-08-19 13:50:00,56.53,56.53,56.52,56.53,1461.0,56.1193,56.1193,56.1094,56.1193,1461.0
2024-08-19 13:55:00,56.53,56.54,56.52,56.54,5902.0,56.1193,56.1292,56.1094,56.1292,5902.0
2024-08-19 14:00:00,56.54,56.54,56.53,56.54,5156.0,56.1292,56.1292,56.1193,56.1292,5156.0
2024-08-19 14:05:00,56.54,56.54,56.52,56.53,12249.0,56.1292,56.1292,56.1094,56.1193,12249.0
2024-08-19 14:10:00,56.53,56.53,56.52,56.52,7133.0,56.1193,56.1193,56.1094,56.1094,7133.0
2024-08-19 14:15:00,56.53,56.53,56.52,56.53,900.0,56.1193,56.1193,56.1094,56.1193,900.0
2024-08-19 14:20:00,56.53,56.54,56.52,56.54,8514.0,56.1193,56.1292,56.1094,56.1292,8514.0
2024-08-19 14:25:00,56.53,56.54,56.53,56.54,5768.0,56.1193,56.1292,56.1193,56.1292,5768.0
2024-08-19 14:30:00,56.53,56.54,56.53,56.53,2152.0,56.1193,56.1292,56.1193,56.1193,2152.0
2024-08-19 14:35:00,56.53,56.54,56.53,56.54,1728.0,56.1193,56.1292,56.1193,56.1292,1728.0
2024-08-19 14:40:00,56.54,56.55,56.53,56.55,10139.0,56.1292,56.1391,56.1193,56.1391,10139.0
2024-08-19 14:45:00,56.54,56.55,56.54,56.55,36361.0,56.1292,56.1391,56.1292,56.1391,36361.0
2024-08-19 14:50:00,56.55,56.55,56.54,56.54,13506.0,56.1391,56.1391,56.1292,56.1292,13506.0
2024-08-19 14:55:00,56.54,56.55,56.53,56.54,10604.0,56.1292,56.1391,56.1193,56.1292,10604.0
2024-08-19 15:00:00,56.54,56.56,56.53,56.55,92923.0,56.1292,56.1491,56.1193,56.1391,92923.0
2024-08-19 15:05:00,56.55,56.56,56.54,56.54,8770.0,56.1391,56.1491,56.1292,56.1292,8770.0
2024-08-19 15:10:00,56.54,56.54,56.53,56.54,17962.0,56.1292,56.1292,56.1193,56.1292,17962.0
2024-08-19 15:15:00,56.53,56.54,56.52,56.53,45066.0,56.1193,56.1292,56.1094,56.1193,45066.0
2024-08-19 15:20:00,56.53,56.53,56.52,56.53,4235.0,56.1193,56.1193,56.1094,56.1193,4235.0
2024-08-19 15:25:00,56.52,56.53,56.51,56.51,19397.0,56.1094,56.1193,56.0994,56.0994,19397.0
2024-08-19 15:30:00,56.51,56.52,56.5,56.51,15327.0,56.0994,56.1094,56.0895,56.0994,15327.0
2024-08-19 15:35:00,56.51,56.51,56.49,56.49,10368.0,56.0994,56.0994,56.0796,56.0796,10368.0
2024-08-19 15:40:00,56.49,56.5,56.49,56.5,7785.0,56.0796,56.0895,56.0796,56.0895,7785.0
2024-08-19 15:45:00,56.5,56.5,56.48,56.48,41527.0,56.0895,56.0895,56.0697,56.0697,41527.0
2024-08-19 15:50:00,56.48,56.49,56.48,56.48,50727.0,56.0697,56.0796,56.0697,56.0697,50727.0
2024-08-19 15:55:00,56.48,56.49,56.47,56.49,236788.0,56.0697,56.0796,56.0597,56.0796,236788.0
2024-08-20 09:30:00,56.7,56.76,56.69,56.74,78583.0,56.2881,56.3476,56.2781,56.3278,78583.0
2024-08-20 09:35:00,56.74,56.74,56.71,56.71,122747.0,56.3278,56.3278,56.298,56.298,122747.0
2024-08-20 09:40:00,56.7,56.73,56.7,56.73,46955.0,56.2881,56.3178,56.2881,56.3178,46955.0
2024-08-20 09:45:00,56.73,56.74,56.72,56.73,63782.0,56.3178,56.3278,56.3079,56.3178,63782.0
2024-08-20 09:50:00,56.73,56.75,56.72,56.75,54039.0,56.3178,56.3377,56.3079,56.3377,54039.0
2024-08-20 09:55:00,56.75,56.75,56.74,56.75,5991.0,56.3377,56.3377,56.3278,56.3377,5991.0
2024-08-20 10:00:00,56.74,56.75,56.72,56.73,52863.0,56.3278,56.3377,56.3079,56.3178,52863.0
2024-08-20 10:05:00,56.72,56.73,56.72,56.72,4323.0,56.3079,56.3178,56.3079,56.3079,4323.0
2024-08-20 10:10:00,56.73,56.73,56.68,56.71,37290.0,56.3178,56.3178,56.2682,56.298,37290.0
2024-08-20 10:15:00,56.7,56.7,56.68,56.69,20978.0,56.2881,56.2881,56.2682,56.2781,20978.0
2024-08-20 10:20:00,56.69,56.7,56.68,56.69,20292.0,56.2781,56.2881,56.2682,56.2781,20292.0
2024-08-20 10:25:00,56.68,56.7,56.68,56.7,32640.0,56.2682,56.2881,56.2682,56.2881,32640.0
2024-08-20 10:30:00,56.7,56.71,56.68,56.71,31655.0,56.2881,56.298,56.2682,56.298,31655.0
2024-08-20 10:35:00,56.71,56.71,56.67,56.68,29995.0,56.298,56.298,56.2583,56.2682,29995.0
2024-08-20 10:40:00,56.68,56.7,56.66,56.66,26625.0,56.2682,56.2881,56.2483,56.2483,26625.0
2024-08-20 10:45:00,56.66,56.7,56.65,56.69,28349.0,56.2483,56.2881,56.2384,56.2781,28349.0
2024-08-20 10:50:00,56.7,56.7,56.69,56.7,13018.0,56.2881,56.2881,56.2781,56.2881,13018.0
2024-08-20 10:55:00,56.71,56.71,56.67,56.69,21785.0,56.298,56.298,56.2583,56.2781,21785.0
2024-08-20 11:00:00,56.69,56.69,56.67,56.68,25546.0,56.2781,56.2781,56.2583,56.2682,25546.0
2024-08-20 11:05:00,56.68,56.7,56.67,56.68,28246.0,56.2682,56.2881,56.2583,56.2682,28246.0
2024-08-20 11:10:00,56.68,56.69,56.67,56.68,22061.0,56.2682,56.2781,56.2583,56.2682,22061.0
2024-08-20 11:15:00,56.68,56.68,56.66,56.66,8415.0,56.2682,56.2682,56.2483,56.2483,8415.0
2024-08-20 11:20:00,56.67,56.68,56.66,56.66,20843.0,56.2583,56.2682,56.2483,56.2483,20843.0
2024-08-20 11:25:00,56.66,56.66,56.63,56.63,23928.0,56.2483,56.2483,56.2186,56.2186,23928.0
2024-08-20 11:30:00,56.63,56.64,56.62,56.63,30163.0,56.2186,56.2285,56.2086,56.2186,30163.0
2024-08-20 11:35:00,56.63,56.64,56.62,56.64,17857.0,56.2186,56.2285,56.2086,56.2285,17857.0
2024-08-20 11:40:00,56.63,56.63,56.6,56.61,39789.0,56.2186,56.2186,56.1888,56.1987,39789.0
2024-08-20 11:45:00,56.6,56.61,56.6,56.61,111983.0,56.1888,56.1987,56.1888,56.1987,111983.0
2024-08-20 11:50:00,56.61,56.64,56.6,56.64,38788.0,56.1987,56.2285,56.1888,56.2285,38788.0
2024-08-20 11:55:00,56.63,56.66,56.63,56.66,19058.0,56.2186,56.2483,56.2186,56.2483,19058.0
2024-08-20 12:00:00,56.66,56.66,56.64,56.64,28248.0,56.2483,56.2483,56.2285,56.2285,28248.0
2024-08-20 12:05:00,56.64,56.65,56.64,56.65,11133.0,56.2285,56.2384,56.2285,56.2384,11133.0
2024-08-20 12:10:00,56.65,56.65,56.62,56.64,30879.0,56.2384,56.2384,56.2086,56.2285,30879.0
2024-08-20 12:15:00,56.64,56.64,56.62,56.63,19933.0,56.2285,56.2285,56.2086,56.2186,19933.0
2024-08-20 12:20:00,56.62,56.63,56.61,56.63,16110.0,56.2086,56.2186,56.1987,56.2186,16110.0
2024-08-20 12:25:00,56.62,56.64,56.61,56.63,11536.0,56.2086,56.2285,56.1987,56.2186,11536.0
2024-08-20 12:30:00,56.63,56.63,56.61,56.62,16262.0,56.2186,56.2186,56.1987,56.2086,16262.0
2024-08-20 12:35:00,56.62,56.62,56.61,56.62,6096.0,56.2086,56.2086,56.1987,56.2086,6096.0
2024-08-20 12:40:00,56.62,56.62,56.61,56.62,17017.0,56.2086,56.2086,56.1987,56.2086,17017.0
2024-08-20 12:45:00,56.61,56.62,56.61,56.62,6729.0,56.1987,56.2086,56.1987,56.2086,6729.0
2024-08-20 12:50:00,56.62,56.62,56.58,56.6,25510.0,56.2086,56.2086,56.1689,56.1888,25510.0
2024-08-20 12:55:00,56.6,56.61,56.59,56.61,19014.0,56.1888,56.1987,56.1789,56.1987,19014.0
2024-08-20 13:00:00,56.6,56.6,56.57,56.6,41706.0,56.1888,56.1888,56.159,56.1888,41706.0
2024-08-20 13:05:00,56.6,56.62,56.59,56.62,10408.0,56.1888,56.2086,56.1789,56.2086,10408.0
2024-08-20 13:10:00,56.62,56.62,56.6,56.61,16544.0,56.2086,56.2086,56.1888,56.1987,16544.0
2024-08-20 13:15:00,56.61,56.62,56.6,56.62,12410.0,56.1987,56.2086,56.1888,56.2086,12410.0
2024-08-20 13:20:00,56.61,56.61,56.6,56.61,19131.0,56.1987,56.1987,56.1888,56.1987,19131.0
2024-08-20 13:25:00,56.6,56.62,56.6,56.61,37460.0,56.1888,56.2086,56.1888,56.1987,37460.0
2024-08-20 13:30:00,56.62,56.62,56.6,56.61,17539.0,56.2086,56.2086,56.1888,56.1987,17539.0
2024-08-20 13:35:00,56.6,56.61,56.59,56.6,18312.0,56.1888,56.1987,56.1789,56.1888,18312.0
2024-08-20 13:40:00,56.6,56.6,56.59,56.6,13304.0,56.1888,56.1888,56.1789,56.1888,13304.0
2024-08-20 13:45:00,56.6,56.61,56.59,56.61,22108.0,56.1888,56.1987,56.1789,56.1987,22108.0
2024-08-20 13:50:00,56.61,56.61,56.6,56.61,10986.0,56.1987,56.1987,56.1888,56.1987,10986.0
2024-08-20 13:55:00,56.61,56.61,56.6,56.61,19517.0,56.1987,56.1987,56.1888,56.1987,19517.0
2024-08-20 14:00:00,56.61,56.62,56.6,56.62,26960.0,56.1987,56.2086,56.1888,56.2086,26960.0
2024-08-20 14:05:00,56.62,56.63,56.61,56.62,42241.0,56.2086,56.2186,56.1987,56.2086,42241.0
2024-08-20 14:10:00,56.63,56.64,56.62,56.64,51859.0,56.2186,56.2285,56.2086,56.2285,51859.0
2024-08-20 14:15:00,56.64,56.65,56.64,56.65,30094.0,56.2285,56.2384,56.2285,56.2384,30094.0
2024-08-20 14:20:00,56.65,56.65,56.64,56.64,46621.0,56.2384,56.2384,56.2285,56.2285,46621.0
2024-08-20 14:25:00,56.65,56.65,56.64,56.64,26229.0,56.2384,56.2384,56.2285,56.2285,26229.0
2024-08-20 14:30:00,56.65,56.66,56.64,56.66,29781.0,56.2384,56.2483,56.2285,56.2483,29781.0
2024-08-20 14:35:00,56.66,56.66,56.63,56.63,54800.0,56.2483,56.2483,56.2186,56.2186,54800.0
2024-08-20 14:40:00,56.63,56.64,56.63,56.64,71545.0,56.2186,56.2285,56.2186,56.2285,71545.0
2024-08-20 14:45:00,56.64,56.64,56.63,56.64,34890.0,56.2285,56.2285,56.2186,56.2285,34890.0
2024-08-20 14:50:00,56.63,56.64,56.63,56.64,69438.0,56.2186,56.2285,56.2186,56.2285,69438.0
2024-08-20 14:55:00,56.64,56.64,56.63,56.64,23346.0,56.2285,56.2285,56.2186,56.2285,23346.0
2024-08-20 15:00:00,56.63,56.64,56.63,56.64,31079.0,56.2186,56.2285,56.2186,56.2285,31079.0
2024-08-20 15:05:00,56.64,56.64,56.63,56.63,22841.0,56.2285,56.2285,56.2186,56.2186,22841.0
2024-08-20 15:10:00,56.64,56.64,56.63,56.63,23458.0,56.2285,56.2285,56.2186,56.2186,23458.0
2024-08-20 15:15:00,56.64,56.65,56.63,56.65,99762.0,56.2285,56.2384,56.2186,56.2384,99762.0
2024-08-20 15:20:00,56.65,56.65,56.64,56.64,67312.0,56.2384,56.2384,56.2285,56.2285,67312.0
2024-08-20 15:25:00,56.64,56.65,56.64,56.65,42495.0,56.2285,56.2384,56.2285,56.2384,42495.0
2024-08-20 15:30:00,56.65,56.65,56.64,56.65,53200.0,56.2384,56.2384,56.2285,56.2384,53200.0
2024-08-20 15:35:00,56.65,56.65,56.64,56.65,51131.0,56.2384,56.2384,56.2285,56.2384,51131.0
2024-08-20 15:40:00,56.65,56.65,56.64,56.65,141301.0,56.2384,56.2384,56.2285,56.2384,141301.0
2024-08-20 15:45:00,56.65,56.65,56.63,56.64,129456.0,56.2384,56.2384,56.2186,56.2285,129456.0
2024-08-20 15:50:00,56.64,56.64,56.57,56.58,340960.0,56.2285,56.2285,56.159,56.1689,340960.0
2024-08-20 15:55:00,56.58,56.6,56.57,56.59,438679.0,56.1689,56.1888,56.159,56.1789,438679.0
2024-08-21 09:30:00,56.85,56.85,56.7,56.8,37313.0,56.437,56.437,56.2881,56.3873,37313.0
2024-08-21 09:35:00,56.8,56.83,56.8,56.82,31159.0,56.3873,56.4171,56.3873,56.4072,31159.0
2024-08-21 09:40:00,56.82,56.82,56.8,56.82,66146.0,56.4072,56.4072,56.3873,56.4072,66146.0
2024-08-21 09:45:00,56.82,56.83,56.81,56.82,53093.0,56.4072,56.4171,56.3973,56.4072,53093.0
2024-08-21 09:50:00,56.81,56.83,56.81,56.82,22329.0,56.3973,56.4171,56.3973,56.4072,22329.0
2024-08-21 09:55:00,56.83,56.84,56.82,56.83,33485.0,56.4171,56.427,56.4072,56.4171,33485.0
2024-08-21 10:00:00,56.83,56.86,56.82,56.84,47235.0,56.4171,56.4469,56.4072,56.427,47235.0
2024-08-21 10:05:00,56.83,56.84,56.8,56.82,50536.0,56.4171,56.427,56.3873,56.4072,50536.0
2024-08-21 10:10:00,56.82,56.84,56.79,56.8,27736.0,56.4072,56.427,56.3774,56.3873,27736.0
2024-08-21 10:15:00,56.8,56.84,56.79,56.83,32535.0,56.3873,56.427,56.3774,56.4171,32535.0
2024-08-21 10:20:00,56.84,56.85,56.82,56.82,17589.0,56.427,56.437,56.4072,56.4072,17589.0
2024-08-21 10:25:00,56.82,56.84,56.82,56.84,29555.0,56.4072,56.427,56.4072,56.427,29555.0
2024-08-21 10:30:00,56.84,56.85,56.81,56.82,45873.0,56.427,56.437,56.3973,56.4072,45873.0
2024-08-21 10:35:00,56.83,56.87,56.82,56.86,62300.0,56.4171,56.4568,56.4072,56.4469,62300.0
2024-08-21 10:40:00,56.87,56.91,56.86,56.9,61694.0,56.4568,56.4965,56.4469,56.4866,61694.0
2024-08-21 10:45:00,56.9,56.91,56.86,56.87,31354.0,56.4866,56.4965,56.4469,56.4568,31354.0
2024-08-21 10:50:00,56.86,56.86,56.8,56.83,23177.0,56.4469,56.4469,56.3873,56.4171,23177.0
2024-08-21 10:55:00,56.83,56.84,56.8,56.83,22342.0,56.4171,56.427,56.3873,56.4171,22342.0
2024-08-21 11:00:00,56.83,56.84,56.81,56.84,19672.0,56.4171,56.427,56.3973,56.427,19672.0
2024-08-21 11:05:00,56.84,56.85,56.83,56.85,22146.0,56.427,56.437,56.4171,56.437,22146.0
2024-08-21 11:10:00,56.85,56.88,56.84,56.85,25361.0,56.437,56.4667,56.427,56.437,25361.0
2024-08-21 11:15:00,56.85,56.86,56.85,56.86,12536.0,56.437,56.4469,56.437,56.4469,12536.0
2024-08-21 11:20:00,56.86,56.89,56.85,56.88,35470.0,56.4469,56.4767,56.437,56.4667,35470.0
2024-08-21 11:25:00,56.89,56.9,56.88,56.89,20579.0,56.4767,56.4866,56.4667,56.4767,20579.0
2024-08-21 11:30:00,56.88,56.89,56.87,56.87,8449.0,56.4667,56.4767,56.4568,56.4568,8449.0
2024-08-21 11:35:00,56.87,56.88,56.87,56.88,9485.0,56.4568,56.4667,56.4568,56.4667,9485.0
2024-08-21 11:40:00,56.88,56.89,56.87,56.88,21091.0,56.4667,56.4767,56.4568,56.4667,21091.0
2024-08-21 11:45:00,56.88,56.88,56.85,56.85,12851.0,56.4667,56.4667,56.437,56.437,12851.0
2024-08-21 11:50:00,56.85,56.86,56.84,56.84,15708.0,56.437,56.4469,56.427,56.427,15708.0
2024-08-21 11:55:00,56.85,56.86,56.84,56.86,16472.0,56.437,56.4469,56.427,56.4469,16472.0
2024-08-21 12:00:00,56.86,56.86,56.83,56.83,17342.0,56.4469,56.4469,56.4171,56.4171,17342.0
2024-08-21 12:05:00,56.84,56.86,56.83,56.86,15594.0,56.427,56.4469,56.4171,56.4469,15594.0
2024-08-21 12:10:00,56.86,56.87,56.85,56.87,8249.0,56.4469,56.4568,56.437,56.4568,8249.0
2024-08-21 12:15:00,56.86,56.87,56.85,56.86,19904.0,56.4469,56.4568,56.437,56.4469,19904.0
2024-08-21 12:20:00,56.86,56.89,56.85,56.87,23774.0,56.4469,56.4767,56.437,56.4568,23774.0
2024-08-21 12:25:00,56.87,56.89,56.86,56.88,158441.0,56.4568,56.4767,56.4469,56.4667,158441.0
2024-08-21 12:30:00,56.89,56.9,56.87,56.9,52780.0,56.4767,56.4866,56.4568,56.4866,52780.0
2024-08-21 12:35:00,56.89,56.9,56.87,56.89,25311.0,56.4767,56.4866,56.4568,56.4767,25311.0
2024-08-21 12:40:00,56.88,56.9,56.87,56.89,13645.0,56.4667,56.4866,56.4568,56.4767,13645.0
2024-08-21 12:45:00,56.89,56.89,56.88,56.88,6300.0,56.4767,56.4767,56.4667,56.4667,6300.0
2024-08-21 12:50:00,56.88,56.88,56.86,56.87,9491.0,56.4667,56.4667,56.4469,56.4568,9491.0
2024-08-21 12:55:00,56.87,56.89,56.86,56.89,9783.0,56.4568,56.4767,56.4469,56.4767,9783.0
2024-08-21 13:00:00,56.89,56.89,56.87,56.88,24979.0,56.4767,56.4767,56.4568,56.4667,24979.0
2024-08-21 13:05:00,56.87,56.88,56.86,56.87,11162.0,56.4568,56.4667,56.4469,56.4568,11162.0
2024-08-21 13:10:00,56.87,56.88,56.86,56.88,13779.0,56.4568,56.4667,56.4469,56.4667,13779.0
2024-08-21 13:15:00,56.88,56.88,56.86,56.87,9721.0,56.4667,56.4667,56.4469,56.4568,9721.0
2024-08-21 13:20:00,56.87,56.9,56.86,56.88,19300.0,56.4568,56.4866,56.4469,56.4667,19300.0
2024-08-21 13:25:00,56.88,56.89,56.87,56.88,5501.0,56.4667,56.4767,56.4568,56.4667,5501.0
2024-08-21 13:30:00,56.88,56.9,56.88,56.88,17037.0,56.4667,56.4866,56.4667,56.4667,17037.0
2024-08-21 13:35:00,56.89,56.89,56.88,56.89,11339.0,56.4767,56.4767,56.4667,56.4767,11339.0
2024-08-21 13:40:00,56.88,56.89,56.87,56.88,12997.0,56.4667,56.4767,56.4568,56.4667,12997.0
2024-08-21 13:45:00,56.88,56.9,56.88,56.9,7753.0,56.4667,56.4866,56.4667,56.4866,7753.0
2024-08-21 13:50:00,56.9,56.9,56.89,56.9,9961.0,56.4866,56.4866,56.4767,56.4866,9961.0
2024-08-21 13:55:00,56.9,56.9,56.89,56.9,7300.0,56.4866,56.4866,56.4767,56.4866,7300.0
2024-08-21 14:00:00,56.9,56.93,56.89,56.9,31525.0,56.4866,56.5164,56.4767,56.4866,31525.0
2024-08-21 14:05:00,56.9,56.92,56.89,56.91,9314.0,56.4866,56.5065,56.4767,56.4965,9314.0
2024-08-21 14:10:00,56.92,56.92,56.91,56.92,6827.0,56.5065,56.5065,56.4965,56.5065,6827.0
2024-08-21 14:15:00,56.92,56.93,56.91,56.92,235043.0,56.5065,56.5164,56.4965,56.5065,235043.0
2024-08-21 14:20:00,56.92,56.93,56.92,56.93,36463.0,56.5065,56.5164,56.5065,56.5164,36463.0
2024-08-21 14:25:00,56.93,56.95,56.92,56.94,47950.0,56.5164,56.5362,56.5065,56.5263,47950.0
2024-08-21 14:30:00,56.95,56.95,56.94,56.94,8967.0,56.5362,56.5362,56.5263,56.5263,8967.0
2024-08-21 14:35:00,56.94,56.94,56.9,56.92,41033.0,56.5263,56.5263,56.4866,56.5065,41033.0
2024-08-21 14:40:00,56.91,56.91,56.89,56.89,31166.0,56.4965,56.4965,56.4767,56.4767,31166.0
2024-08-21 14:45:00,56.89,56.9,56.88,56.89,9593.0,56.4767,56.4866,56.4667,56.4767,9593.0
2024-08-21 14:50:00,56.9,56.91,56.89,56.91,9795.0,56.4866,56.4965,56.4767,56.4965,9795.0
2024-08-21 14:55:00,56.9,56.91,56.89,56.9,9325.0,56.4866,56.4965,56.4767,56.4866,9325.0
2024-08-21 15:00:00,56.89,56.9,56.87,56.88,21008.0,56.4767,56.4866,56.4568,56.4667,21008.0
2024-08-21 15:05:00,56.88,56.89,56.87,56.88,8765.0,56.4667,56.4767,56.4568,56.4667,8765.0
2024-08-21 15:10:00,56.88,56.89,56.87,56.89,9286.0,56.4667,56.4767,56.4568,56.4767,9286.0
2024-08-21 15:15:00,56.88,56.9,56.88,56.9,11336.0,56.4667,56.4866,56.4667,56.4866,11336.0
2024-08-21 15:20:00,56.9,56.9,56.87,56.9,45465.0,56.4866,56.4866,56.4568,56.4866,45465.0
2024-08-21 15:25:00,56.9,56.9,56.89,56.89,10292.0,56.4866,56.4866,56.4767,56.4767,10292.0
2024-08-21 15:30:00,56.89,56.9,56.88,56.9,26990.0,56.4767,56.4866,56.4667,56.4866,26990.0
2024-08-21 15:35:00,56.9,56.92,56.89,56.91,33339.0,56.4866,56.5065,56.4767,56.4965,33339.0
2024-08-21 15:40:00,56.91,56.92,56.9,56.92,26196.0,56.4965,56.5065,56.4866,56.5065,26196.0
2024-08-21 15:45:00,56.92,56.93,56.91,56.93,29619.0,56.5065,56.5164,56.4965,56.5164,29619.0
2024-08-21 15:50:00,56.92,56.94,56.92,56.93,93203.0,56.5065,56.5263,56.5065,56.5164,93203.0
2024-08-21 15:55:00,56.93,56.94,56.91,56.92,200537.0,56.5164,56.5263,56.4965,56.5065,200537.0
2024-08-22 09:30:00,56.92,56.92,56.85,56.9,53956.0,56.5065,56.5065,56.437,56.4866,53956.0
2024-08-22 09:35:00,56.89,56.9,56.87,56.89,36937.0,56.4767,56.4866,56.4568,56.4767,36937.0
2024-08-22 09:40:00,56.88,56.9,56.87,56.89,28390.0,56.4667,56.4866,56.4568,56.4767,28390.0
2024-08-22 09:45:00,56.89,56.89,56.85,56.86,46506.0,56.4767,56.4767,56.437,56.4469,46506.0
2024-08-22 09:50:00,56.86,56.86,56.83,56.85,59004.0,56.4469,56.4469,56.4171,56.437,59004.0
2024-08-22 09:55:00,56.85,56.86,56.84,56.84,19882.0,56.437,56.4469,56.427,56.427,19882.0
2024-08-22 10:00:00,56.85,56.86,56.83,56.84,18926.0,56.437,56.4469,56.4171,56.427,18926.0
2024-08-22 10:05:00,56.84,56.84,56.78,56.79,76193.0,56.427,56.427,56.3675,56.3774,76193.0
2024-08-22 10:10:00,56.79,56.81,56.78,56.8,57807.0,56.3774,56.3973,56.3675,56.3873,57807.0
2024-08-22 10:15:00,56.8,56.82,56.79,56.8,55069.0,56.3873,56.4072,56.3774,56.3873,55069.0
2024-08-22 10:20:00,56.8,56.81,56.78,56.79,40885.0,56.3873,56.3973,56.3675,56.3774,40885.0
2024-08-22 10:25:00,56.79,56.83,56.78,56.8,106612.0,56.3774,56.4171,56.3675,56.3873,106612.0
2024-08-22 10:30:00,56.8,56.81,56.77,56.8,53198.0,56.3873,56.3973,56.3575,56.3873,53198.0
2024-08-22 10:35:00,56.8,56.84,56.8,56.81,66894.0,56.3873,56.427,56.3873,56.3973,66894.0
2024-08-22 10:40:00,56.82,56.82,56.79,56.8,44414.0,56.4072,56.4072,56.3774,56.3873,44414.0
2024-08-22 10:45:00,56.8,56.81,56.78,56.78,112869.0,56.3873,56.3973,56.3675,56.3675,112869.0
2024-08-22 10:50:00,56.78,56.83,56.78,56.83,37109.0,56.3675,56.4171,56.3675,56.4171,37109.0
2024-08-22 10:55:00,56.82,56.85,56.82,56.84,39776.0,56.4072,56.437,56.4072,56.427,39776.0
2024-08-22 11:00:00,56.85,56.86,56.84,56.85,27943.0,56.437,56.4469,56.427,56.437,27943.0
2024-08-22 11:05:00,56.84,56.85,56.82,56.83,20673.0,56.427,56.437,56.4072,56.4171,20673.0
2024-08-22 11:10:00,56.82,56.82,56.8,56.81,69742.0,56.4072,56.4072,56.3873,56.3973,69742.0
2024-08-22 11:15:00,56.81,56.82,56.78,56.78,52531.0,56.3973,56.4072,56.3675,56.3675,52531.0
2024-08-22 11:20:00,56.79,56.79,56.74,56.76,26321.0,56.3774,56.3774,56.3278,56.3476,26321.0
2024-08-22 11:25:00,56.76,56.78,56.75,56.77,23878.0,56.3476,56.3675,56.3377,56.3575,23878.0
2024-08-22 11:30:00,56.77,56.78,56.76,56.77,42504.0,56.3575,56.3675,56.3476,56.3575,42504.0
2024-08-22 11:35:00,56.78,56.8,56.76,56.76,64061.0,56.3675,56.3873,56.3476,56.3476,64061.0
2024-08-22 11:40:00,56.76,56.77,56.72,56.73,33618.0,56.3476,56.3575,56.3079,56.3178,33618.0
2024-08-22 11:45:00,56.72,56.76,56.72,56.73,40422.0,56.3079,56.3476,56.3079,56.3178,40422.0
2024-08-22 11:50:00,56.73,56.74,56.71,56.72,36195.0,56.3178,56.3278,56.298,56.3079,36195.0
2024-08-22 11:55:00,56.72,56.76,56.72,56.75,17577.0,56.3079,56.3476,56.3079,56.3377,17577.0
2024-08-22 12:00:00,56.75,56.78,56.74,56.78,27159.0,56.3377,56.3675,56.3278,56.3675,27159.0
2024-08-22 12:05:00,56.77,56.79,56.77,56.79,12222.0,56.3575,56.3774,56.3575,56.3774,12222.0
2024-08-22 12:10:00,56.79,56.81,56.78,56.78,34007.0,56.3774,56.3973,56.3675,56.3675,34007.0
2024-08-22 12:15:00,56.79,56.8,56.78,56.8,24000.0,56.3774,56.3873,56.3675,56.3873,24000.0
2024-08-22 12:20:00,56.8,56.83,56.8,56.83,23894.0,56.3873,56.4171,56.3873,56.4171,23894.0
2024-08-22 12:25:00,56.83,56.86,56.82,56.86,13865.0,56.4171,56.4469,56.4072,56.4469,13865.0
2024-08-22 12:30:00,56.86,56.87,56.84,56.85,16560.0,56.4469,56.4568,56.427,56.437,16560.0
2024-08-22 12:35:00,56.86,56.87,56.86,56.87,14772.0,56.4469,56.4568,56.4469,56.4568,14772.0
2024-08-22 12:40:00,56.87,56.88,56.86,56.87,5823.0,56.4568,56.4667,56.4469,56.4568,5823.0
2024-08-22 12:45:00,56.87,56.87,56.83,56.84,19734.0,56.4568,56.4568,56.4171,56.427,19734.0
2024-08-22 12:50:00,56.84,56.84,56.81,56.81,90513.0,56.427,56.427,56.3973,56.3973,90513.0
2024-08-22 12:55:00,56.81,56.84,56.8,56.84,131089.0,56.3973,56.427,56.3873,56.427,131089.0
2024-08-22 13:00:00,56.85,56.85,56.81,56.83,61230.0,56.437,56.437,56.3973,56.4171,61230.0
2024-08-22 13:05:00,56.83,56.83,56.81,56.83,36962.0,56.4171,56.4171,56.3973,56.4171,36962.0
2024-08-22 13:10:00,56.83,56.86,56.82,56.82,24950.0,56.4171,56.4469,56.4072,56.4072,24950.0
2024-08-22 13:15:00,56.82,56.83,56.81,56.83,8140.0,56.4072,56.4171,56.3973,56.4171,8140.0
2024-08-22 13:20:00,56.83,56.83,56.82,56.83,73738.0,56.4171,56.4171,56.4072,56.4171,73738.0
2024-08-22 13:25:00,56.82,56.83,56.82,56.82,39062.0,56.4072,56.4171,56.4072,56.4072,39062.0
2024-08-22 13:30:00,56.82,56.82,56.77,56.78,105912.0,56.4072,56.4072,56.3575,56.3675,105912.0
2024-08-22 13:35:00,56.78,56.81,56.77,56.8,29174.0,56.3675,56.3973,56.3575,56.3873,29174.0
2024-08-22 13:40:00,56.8,56.8,56.78,56.79,21814.0,56.3873,56.3873,56.3675,56.3774,21814.0
2024-08-22 13:45:00,56.79,56.8,56.76,56.77,35869.0,56.3774,56.3873,56.3476,56.3575,35869.0
2024-08-22 13:50:00,56.77,56.78,56.75,56.75,89033.0,56.3575,56.3675,56.3377,56.3377,89033.0
2024-08-22 13:55:00,56.75,56.76,56.74,56.76,15847.0,56.3377,56.3476,56.3278,56.3476,15847.0
2024-08-22 14:00:00,56.75,56.76,56.74,56.75,18919.0,56.3377,56.3476,56.3278,56.3377,18919.0
2024-08-22 14:05:00,56.75,56.78,56.74,56.78,20940.0,56.3377,56.3675,56.3278,56.3675,20940.0
2024-08-22 14:10:00,56.78,56.8,56.78,56.8,10808.0,56.3675,56.3873,56.3675,56.3873,10808.0
2024-08-22 14:15:00,56.8,56.83,56.8,56.83,67168.0,56.3873,56.4171,56.3873,56.4171,67168.0
2024-08-22 14:20:00,56.83,56.83,56.81,56.82,15911.0,56.4171,56.4171,56.3973,56.4072,15911.0
2024-08-22 14:25:00,56.81,56.82,56.8,56.82,30262.0,56.3973,56.4072,56.3873,56.4072,30262.0
2024-08-22 14:30:00,56.82,56.82,56.8,56.8,19092.0,56.4072,56.4072,56.3873,56.3873,19092.0
2024-08-22 14:35:00,56.8,56.81,56.8,56.81,13308.0,56.3873,56.3973,56.3873,56.3973,13308.0
2024-08-22 14:40:00,56.8,56.81,56.8,56.8,10383.0,56.3873,56.3973,56.3873,56.3873,10383.0
2024-08-22 14:45:00,56.8,56.83,56.8,56.81,38368.0,56.3873,56.4171,56.3873,56.3973,38368.0
2024-08-22 14:50:00,56.81,56.81,56.8,56.81,6935.0,56.3973,56.3973,56.3873,56.3973,6935.0
2024-08-22 14:55:00,56.8,56.81,56.78,56.79,21922.0,56.3873,56.3973,56.3675,56.3774,21922.0
2024-08-22 15:00:00,56.78,56.83,56.78,56.82,44502.0,56.3675,56.4171,56.3675,56.4072,44502.0
2024-08-22 15:05:00,56.83,56.83,56.8,56.8,17899.0,56.4171,56.4171,56.3873,56.3873,17899.0
2024-08-22 15:10:00,56.8,56.81,56.79,56.81,19967.0,56.3873,56.3973,56.3774,56.3973,19967.0
2024-08-22 15:15:00,56.82,56.82,56.79,56.8,21370.0,56.4072,56.4072,56.3774,56.3873,21370.0
2024-08-22 15:20:00,56.8,56.8,56.75,56.76,18336.0,56.3873,56.3873,56.3377,56.3476,18336.0
2024-08-22 15:25:00,56.75,56.78,56.75,56.77,36435.0,56.3377,56.3675,56.3377,56.3575,36435.0
2024-08-22 15:30:00,56.77,56.79,56.76,56.78,51101.0,56.3575,56.3774,56.3476,56.3675,51101.0
2024-08-22 15:35:00,56.78,56.79,56.76,56.79,51107.0,56.3675,56.3774,56.3476,56.3774,51107.0
2024-08-22 15:40:00,56.78,56.78,56.75,56.76,32000.0,56.3675,56.3675,56.3377,56.3476,32000.0
2024-08-22 15:45:00,56.76,56.78,56.75,56.78,42484.0,56.3476,56.3675,56.3377,56.3675,42484.0
2024-08-22 15:50:00,56.78,56.78,56.73,56.75,71325.0,56.3675,56.3675,56.3178,56.3377,71325.0
2024-08-22 15:55:00,56.75,56.81,56.75,56.8,213419.0,56.3377,56.3973,56.3377,56.3873,213419.0
2024-08-23 09:30:00,56.93,56.95,56.89,56.92,123974.0,56.5164,56.5362,56.4767,56.5065,123974.0
2024-08-23 09:35:00,56.92,56.93,56.89,56.91,32773.0,56.5065,56.5164,56.4767,56.4965,32773.0
2024-08-23 09:40:00,56.9,56.91,56.87,56.87,85994.0,56.4866,56.4965,56.4568,56.4568,85994.0
2024-08-23 09:45:00,56.87,56.88,56.85,56.86,59250.0,56.4568,56.4667,56.437,56.4469,59250.0
2024-08-23 09:50:00,56.86,56.86,56.84,56.84,23708.0,56.4469,56.4469,56.427,56.427,23708.0
2024-08-23 09:55:00,56.85,56.86,56.84,56.85,11993.0,56.437,56.4469,56.427,56.437,11993.0
2024-08-23 10:00:00,56.86,57.04,56.86,57.04,116228.0,56.4469,56.6256,56.4469,56.6256,116228.0
2024-08-23 10:05:00,57.04,57.05,57.0,57.04,132919.0,56.6256,56.6355,56.5859,56.6256,132919.0
2024-08-23 10:10:00,57.06,57.13,57.06,57.11,87948.0,56.6454,56.7149,56.6454,56.6951,87948.0
2024-08-23 10:15:00,57.11,57.12,56.98,57.0,86806.0,56.6951,56.705,56.566,56.5859,86806.0
2024-08-23 10:20:00,57.0,57.07,56.98,57.07,50632.0,56.5859,56.6554,56.566,56.6554,50632.0
2024-08-23 10:25:00,57.07,57.1,57.04,57.1,38297.0,56.6554,56.6851,56.6256,56.6851,38297.0
2024-08-23 10:30:00,57.1,57.11,57.07,57.07,49867.0,56.6851,56.6951,56.6554,56.6554,49867.0
2024-08-23 10:35:00,57.07,57.07,57.02,57.02,46358.0,56.6554,56.6554,56.6057,56.6057,46358.0
2024-08-23 10:40:00,57.01,57.04,57.0,57.04,35301.0,56.5958,56.6256,56.5859,56.6256,35301.0
2024-08-23 10:45:00,57.04,57.05,56.91,56.94,108312.0,56.6256,56.6355,56.4965,56.5263,108312.0
2024-08-23 10:50:00,56.94,56.98,56.89,56.98,58689.0,56.5263,56.566,56.4767,56.566,58689.0
2024-08-23 10:55:00,56.97,57.02,56.97,57.02,56725.0,56.5561,56.6057,56.5561,56.6057,56725.0
2024-08-23 11:00:00,57.01,57.02,56.98,57.01,36570.0,56.5958,56.6057,56.566,56.5958,36570.0
2024-08-23 11:05:00,57.01,57.03,57.0,57.03,22857.0,56.5958,56.6157,56.5859,56.6157,22857.0
2024-08-23 11:10:00,57.03,57.05,56.98,57.05,14985.0,56.6157,56.6355,56.566,56.6355,14985.0
2024-08-23 11:15:00,57.05,57.09,57.04,57.08,37674.0,56.6355,56.6752,56.6256,56.6653,37674.0
2024-08-23 11:20:00,57.08,57.08,57.06,57.07,25500.0,56.6653,56.6653,56.6454,56.6554,25500.0
2024-08-23 11:25:00,57.08,57.09,57.05,57.07,26638.0,56.6653,56.6752,56.6355,56.6554,26638.0
2024-08-23 11:30:00,57.07,57.07,57.06,57.07,6154.0,56.6554,56.6554,56.6454,56.6554,6154.0
2024-08-23 11:35:00,57.07,57.07,57.06,57.07,14841.0,56.6554,56.6554,56.6454,56.6554,14841.0
2024-08-23 11:40:00,57.07,57.09,57.02,57.03,20427.0,56.6554,56.6752,56.6057,56.6157,20427.0
2024-08-23 11:45:00,57.02,57.02,56.99,57.01,22324.0,56.6057,56.6057,56.5759,56.5958,22324.0
2024-08-23 11:50:00,57.01,57.01,56.98,56.98,8829.0,56.5958,56.5958,56.566,56.566,8829.0
2024-08-23 11:55:00,56.98,57.0,56.96,56.97,21394.0,56.566,56.5859,56.5462,56.5561,21394.0
2024-08-23 12:00:00,56.97,56.97,56.95,56.96,19095.0,56.5561,56.5561,56.5362,56.5462,19095.0
2024-08-23 12:05:00,56.96,56.96,56.93,56.96,21685.0,56.5462,56.5462,56.5164,56.5462,21685.0
2024-08-23 12:10:00,56.97,56.97,56.93,56.93,17621.0,56.5561,56.5561,56.5164,56.5164,17621.0
2024-08-23 12:15:00,56.93,56.94,56.91,56.94,16177.0,56.5164,56.5263,56.4965,56.5263,16177.0
2024-08-23 12:20:00,56.94,56.94,56.91,56.92,9447.0,56.5263,56.5263,56.4965,56.5065,9447.0
2024-08-23 12:25:00,56.91,56.92,56.89,56.92,16949.0,56.4965,56.5065,56.4767,56.5065,16949.0
2024-08-23 12:30:00,56.92,56.95,56.92,56.95,6003.0,56.5065,56.5362,56.5065,56.5362,6003.0
2024-08-23 12:35:00,56.95,56.95,56.94,56.94,13200.0,56.5362,56.5362,56.5263,56.5263,13200.0
2024-08-23 12:40:00,56.94,56.95,56.89,56.91,37353.0,56.5263,56.5362,56.4767,56.4965,37353.0
2024-08-23 12:45:00,56.91,56.91,56.88,56.91,10293.0,56.4965,56.4965,56.4667,56.4965,10293.0
2024-08-23 12:50:00,56.92,56.95,56.92,56.94,18216.0,56.5065,56.5362,56.5065,56.5263,18216.0
2024-08-23 12:55:00,56.95,56.98,56.94,56.95,14435.0,56.5362,56.566,56.5263,56.5362,14435.0
2024-08-23 13:00:00,56.95,56.95,56.94,56.94,7601.0,56.5362,56.5362,56.5263,56.5263,7601.0
2024-08-23 13:05:00,56.95,56.97,56.95,56.96,5418.0,56.5362,56.5561,56.5362,56.5462,5418.0
2024-08-23 13:10:00,56.95,56.95,56.93,56.95,9676.0,56.5362,56.5362,56.5164,56.5362,9676.0
2024-08-23 13:15:00,56.95,56.96,56.94,56.96,46984.0,56.5362,56.5462,56.5263,56.5462,46984.0
2024-08-23 13:20:00,56.96,56.98,56.95,56.96,29493.0,56.5462,56.566,56.5362,56.5462,29493.0
2024-08-23 13:25:00,56.97,57.0,56.97,57.0,40920.0,56.5561,56.5859,56.5561,56.5859,40920.0
2024-08-23 13:30:00,57.0,57.01,56.99,57.0,76222.0,56.5859,56.5958,56.5759,56.5859,76222.0
2024-08-23 13:35:00,57.0,57.01,57.0,57.01,6600.0,56.5859,56.5958,56.5859,56.5958,6600.0
2024-08-23 13:40:00,57.01,57.03,57.0,57.03,15479.0,56.5958,56.6157,56.5859,56.6157,15479.0
2024-08-23 13:45:00,57.03,57.03,57.0,57.01,17487.0,56.6157,56.6157,56.5859,56.5958,17487.0
2024-08-23 13:50:00,57.01,57.02,57.0,57.02,5337.0,56.5958,56.6057,56.5859,56.6057,5337.0
2024-08-23 13:55:00,57.01,57.01,57.0,57.01,8687.0,56.5958,56.5958,56.5859,56.5958,8687.0
2024-08-23 14:00:00,57.01,57.01,57.0,57.01,6852.0,56.5958,56.5958,56.5859,56.5958,6852.0
2024-08-23 14:05:00,57.02,57.02,57.0,57.02,6727.0,56.6057,56.6057,56.5859,56.6057,6727.0
2024-08-23 14:10:00,57.02,57.02,57.01,57.02,10179.0,56.6057,56.6057,56.5958,56.6057,10179.0
2024-08-23 14:15:00,57.02,57.02,57.01,57.02,22314.0,56.6057,56.6057,56.5958,56.6057,22314.0
2024-08-23 14:20:00,57.02,57.02,56.98,57.01,33914.0,56.6057,56.6057,56.566,56.5958,33914.0
2024-08-23 14:25:00,57.01,57.01,57.0,57.01,8348.0,56.5958,56.5958,56.5859,56.5958,8348.0
2024-08-23 14:30:00,57.01,57.01,57.0,57.0,6748.0,56.5958,56.5958,56.5859,56.5859,6748.0
2024-08-23 14:35:00,57.0,57.01,57.0,57.01,9578.0,56.5859,56.5958,56.5859,56.5958,9578.0
2024-08-23 14:40:00,57.01,57.02,57.0,57.02,5361.0,56.5958,56.6057,56.5859,56.6057,5361.0
2024-08-23 14:45:00,57.02,57.02,57.01,57.02,4154.0,56.6057,56.6057,56.5958,56.6057,4154.0
2024-08-23 14:50:00,57.02,57.02,57.01,57.02,10680.0,56.6057,56.6057,56.5958,56.6057,10680.0
2024-08-23 14:55:00,57.01,57.01,56.99,57.0,13589.0,56.5958,56.5958,56.5759,56.5859,13589.0
2024-08-23 15:00:00,57.01,57.01,56.99,57.0,25396.0,56.5958,56.5958,56.5759,56.5859,25396.0
2024-08-23 15:05:00,57.0,57.01,56.99,57.01,11929.0,56.5859,56.5958,56.5759,56.5958,11929.0
2024-08-23 15:10:00,57.01,57.05,57.01,57.04,30752.0,56.5958,56.6355,56.5958,56.6256,30752.0
2024-08-23 15:15:00,57.05,57.05,57.02,57.03,19458.0,56.6355,56.6355,56.6057,56.6157,19458.0
2024-08-23 15:20:00,57.03,57.03,57.02,57.03,10542.0,56.6157,56.6157,56.6057,56.6157,10542.0
2024-08-23 15:25:00,57.03,57.05,57.02,57.05,8027.0,56.6157,56.6355,56.6057,56.6355,8027.0
2024-08-23 15:30:00,57.05,57.05,57.03,57.03,11047.0,56.6355,56.6355,56.6157,56.6157,11047.0
2024-08-23 15:35:00,57.03,57.04,57.0,57.01,28796.0,56.6157,56.6256,56.5859,56.5958,28796.0
2024-08-23 15:40:00,57.02,57.03,57.01,57.01,47525.0,56.6057,56.6157,56.5958,56.5958,47525.0
2024-08-23 15:45:00,57.02,57.05,57.0,57.05,88281.0,56.6057,56.6355,56.5859,56.6355,88281.0
2024-08-23 15:50:00,57.05,57.08,57.04,57.08,43889.0,56.6355,56.6653,56.6256,56.6653,43889.0
2024-08-23 15:55:00,57.08,57.1,57.06,57.07,279190.0,56.6653,56.6851,56.6454,56.6554,279190.0
2024-08-26 09:30:00,57.27,57.38,57.27,57.29,98447.0,56.8539,56.9631,56.8539,56.8738,98447.0
2024-08-26 09:35:00,57.28,57.32,57.27,57.31,72098.0,56.8638,56.9035,56.8539,56.8936,72098.0
2024-08-26 09:40:00,57.32,57.34,57.31,57.34,45571.0,56.9035,56.9234,56.8936,56.9234,45571.0
2024-08-26 09:45:00,57.34,57.35,57.31,57.34,37926.0,56.9234,56.9333,56.8936,56.9234,37926.0
2024-08-26 09:50:00,57.34,57.34,57.31,57.31,30918.0,56.9234,56.9234,56.8936,56.8936,30918.0
2024-08-26 09:55:00,57.32,57.33,57.31,57.33,15717.0,56.9035,56.9135,56.8936,56.9135,15717.0
2024-08-26 10:00:00,57.34,57.34,57.3,57.33,12252.0,56.9234,56.9234,56.8837,56.9135,12252.0
2024-08-26 10:05:00,57.33,57.33,57.28,57.29,43980.0,56.9135,56.9135,56.8638,56.8738,43980.0
2024-08-26 10:10:00,57.29,57.29,57.27,57.28,47425.0,56.8738,56.8738,56.8539,56.8638,47425.0
2024-08-26 10:15:00,57.27,57.29,57.26,57.27,20712.0,56.8539,56.8738,56.844,56.8539,20712.0
2024-08-26 10:20:00,57.27,57.28,57.27,57.28,11689.0,56.8539,56.8638,56.8539,56.8638,11689.0
2024-08-26 10:25:00,57.28,57.29,57.27,57.28,13235.0,56.8638,56.8738,56.8539,56.8638,13235.0
2024-08-26 10:30:00,57.27,57.28,57.25,57.27,31848.0,56.8539,56.8638,56.8341,56.8539,31848.0
2024-08-26 10:35:00,57.27,57.28,57.23,57.23,23916.0,56.8539,56.8638,56.8142,56.8142,23916.0
2024-08-26 10:40:00,57.23,57.25,57.22,57.23,50446.0,56.8142,56.8341,56.8043,56.8142,50446.0
2024-08-26 10:45:00,57.23,57.24,57.2,57.2,15115.0,56.8142,56.8241,56.7844,56.7844,15115.0
2024-08-26 10:50:00,57.2,57.22,57.2,57.22,19796.0,56.7844,56.8043,56.7844,56.8043,19796.0
2024-08-26 10:55:00,57.22,57.22,57.19,57.22,15014.0,56.8043,56.8043,56.7745,56.8043,15014.0
2024-08-26 11:00:00,57.21,57.22,57.19,57.2,11169.0,56.7943,56.8043,56.7745,56.7844,11169.0
2024-08-26 11:05:00,57.2,57.2,57.18,57.19,23436.0,56.7844,56.7844,56.7646,56.7745,23436.0
2024-08-26 11:10:00,57.2,57.22,57.19,57.2,32540.0,56.7844,56.8043,56.7745,56.7844,32540.0
2024-08-26 11:15:00,57.2,57.21,57.19,57.21,29108.0,56.7844,56.7943,56.7745,56.7943,29108.0
2024-08-26 11:20:00,57.21,57.22,57.19,57.22,13152.0,56.7943,56.8043,56.7745,56.8043,13152.0
2024-08-26 11:25:00,57.21,57.21,57.19,57.19,12166.0,56.7943,56.7943,56.7745,56.7745,12166.0
2024-08-26 11:30:00,57.19,57.2,57.17,57.19,12534.0,56.7745,56.7844,56.7546,56.7745,12534.0
2024-08-26 11:35:00,57.19,57.2,57.18,57.19,13740.0,56.7745,56.7844,56.7646,56.7745,13740.0
2024-08-26 11:40:00,57.2,57.21,57.18,57.19,16005.0,56.7844,56.7943,56.7646,56.7745,16005.0
2024-08-26 11:45:00,57.18,57.19,57.17,57.19,15814.0,56.7646,56.7745,56.7546,56.7745,15814.0
2024-08-26 11:50:00,57.19,57.19,57.16,57.18,12084.0,56.7745,56.7745,56.7447,56.7646,12084.0
2024-08-26 11:55:00,57.18,57.19,57.16,57.19,33072.0,56.7646,56.7745,56.7447,56.7745,33072.0
2024-08-26 12:00:00,57.2,57.2,57.18,57.19,9473.0,56.7844,56.7844,56.7646,56.7745,9473.0
2024-08-26 12:05:00,57.19,57.19,57.17,57.18,3435.0,56.7745,56.7745,56.7546,56.7646,3435.0
2024-08-26 12:10:00,57.18,57.18,57.17,57.18,3343.0,56.7646,56.7646,56.7546,56.7646,3343.0
2024-08-26 12:15:00,57.18,57.2,57.17,57.19,12769.0,56.7646,56.7844,56.7546,56.7745,12769.0
2024-08-26 12:20:00,57.2,57.21,57.19,57.21,7756.0,56.7844,56.7943,56.7745,56.7943,7756.0
2024-08-26 12:25:00,57.21,57.22,57.2,57.22,9258.0,56.7943,56.8043,56.7844,56.8043,9258.0
2024-08-26 12:30:00,57.22,57.24,57.21,57.23,27705.0,56.8043,56.8241,56.7943,56.8142,27705.0
2024-08-26 12:35:00,57.23,57.23,57.22,57.22,2800.0,56.8142,56.8142,56.8043,56.8043,2800.0
2024-08-26 12:40:00,57.23,57.24,57.22,57.23,8382.0,56.8142,56.8241,56.8043,56.8142,8382.0
2024-08-26 12:45:00,57.23,57.25,57.23,57.23,12217.0,56.8142,56.8341,56.8142,56.8142,12217.0
2024-08-26 12:50:00,57.24,57.24,57.22,57.23,24078.0,56.8241,56.8241,56.8043,56.8142,24078.0
2024-08-26 12:55:00,57.23,57.23,57.22,57.23,2601.0,56.8142,56.8142,56.8043,56.8142,2601.0
2024-08-26 13:00:00,57.23,57.24,57.22,57.23,11683.0,56.8142,56.8241,56.8043,56.8142,11683.0
2024-08-26 13:05:00,57.23,57.23,57.21,57.23,28730.0,56.8142,56.8142,56.7943,56.8142,28730.0
2024-08-26 13:10:00,57.22,57.24,57.21,57.24,6759.0,56.8043,56.8241,56.7943,56.8241,6759.0
2024-08-26 13:15:00,57.24,57.24,57.21,57.21,11354.0,56.8241,56.8241,56.7943,56.7943,11354.0
2024-08-26 13:20:00,57.21,57.22,57.21,57.21,6542.0,56.7943,56.8043,56.7943,56.7943,6542.0
2024-08-26 13:25:00,57.22,57.22,57.2,57.21,8255.0,56.8043,56.8043,56.7844,56.7943,8255.0
2024-08-26 13:30:00,57.21,57.22,57.19,57.22,40184.0,56.7943,56.8043,56.7745,56.8043,40184.0
2024-08-26 13:35:00,57.22,57.22,57.17,57.17,23544.0,56.8043,56.8043,56.7546,56.7546,23544.0
2024-08-26 13:40:00,57.17,57.18,57.17,57.18,8803.0,56.7546,56.7646,56.7546,56.7646,8803.0
2024-08-26 13:45:00,57.17,57.17,57.14,57.15,12722.0,56.7546,56.7546,56.7249,56.7348,12722.0
2024-08-26 13:50:00,57.15,57.17,57.13,57.16,32365.0,56.7348,56.7546,56.7149,56.7447,32365.0
2024-08-26 13:55:00,57.16,57.16,57.15,57.16,11350.0,56.7447,56.7447,56.7348,56.7447,11350.0
2024-08-26 14:00:00,57.16,57.16,57.14,57.16,35080.0,56.7447,56.7447,56.7249,56.7447,35080.0
2024-08-26 14:05:00,57.16,57.17,57.15,57.16,24110.0,56.7447,56.7546,56.7348,56.7447,24110.0
2024-08-26 14:10:00,57.16,57.16,57.15,57.16,6381.0,56.7447,56.7447,56.7348,56.7447,6381.0
2024-08-26 14:15:00,57.15,57.15,57.14,57.14,4838.0,56.7348,56.7348,56.7249,56.7249,4838.0
2024-08-26 14:20:00,57.15,57.17,57.14,57.16,14567.0,56.7348,56.7546,56.7249,56.7447,14567.0
2024-08-26 14:25:00,57.16,57.16,57.15,57.16,5753.0,56.7447,56.7447,56.7348,56.7447,5753.0
2024-08-26 14:30:00,57.15,57.16,57.15,57.16,10230.0,56.7348,56.7447,56.7348,56.7447,10230.0
2024-08-26 14:35:00,57.17,57.2,57.16,57.18,16056.0,56.7546,56.7844,56.7447,56.7646,16056.0
2024-08-26 14:40:00,57.18,57.2,57.17,57.2,19532.0,56.7646,56.7844,56.7546,56.7844,19532.0
2024-08-26 14:45:00,57.2,57.21,57.19,57.19,28067.0,56.7844,56.7943,56.7745,56.7745,28067.0
2024-08-26 14:50:00,57.19,57.21,57.19,57.2,29078.0,56.7745,56.7943,56.7745,56.7844,29078.0
2024-08-26 14:55:00,57.2,57.22,57.19,57.22,10345.0,56.7844,56.8043,56.7745,56.8043,10345.0
2024-08-26 15:00:00,57.22,57.22,57.21,57.21,7528.0,56.8043,56.8043,56.7943,56.7943,7528.0
2024-08-26 15:05:00,57.2,57.2,57.19,57.2,10880.0,56.7844,56.7844,56.7745,56.7844,10880.0
2024-08-26 15:10:00,57.2,57.22,57.19,57.22,9873.0,56.7844,56.8043,56.7745,56.8043,9873.0
2024-08-26 15:15:00,57.22,57.22,57.21,57.22,4051.0,56.8043,56.8043,56.7943,56.8043,4051.0
2024-08-26 15:20:00,57.22,57.22,57.21,57.22,10257.0,56.8043,56.8043,56.7943,56.8043,10257.0
2024-08-26 15:25:00,57.22,57.22,57.21,57.22,6527.0,56.8043,56.8043,56.7943,56.8043,6527.0
2024-08-26 15:30:00,57.21,57.21,57.19,57.19,27285.0,56.7943,56.7943,56.7745,56.7745,27285.0
2024-08-26 15:35:00,57.2,57.2,57.19,57.19,11187.0,56.7844,56.7844,56.7745,56.7745,11187.0
2024-08-26 15:40:00,57.19,57.2,57.17,57.18,49052.0,56.7745,56.7844,56.7546,56.7646,49052.0
2024-08-26 15:45:00,57.18,57.18,57.17,57.17,30152.0,56.7646,56.7646,56.7546,56.7546,30152.0
2024-08-26 15:50:00,57.18,57.18,57.16,57.16,76877.0,56.7646,56.7646,56.7447,56.7447,76877.0
2024-08-26 15:55:00,57.16,57.22,57.15,57.22,182655.0,56.7447,56.8043,56.7348,56.8043,182655.0
2024-08-27 09:30:00,57.05,57.13,57.05,57.11,70467.0,56.6355,56.7149,56.6355,56.6951,70467.0
2024-08-27 09:35:00,57.11,57.13,57.09,57.1,30818.0,56.6951,56.7149,56.6752,56.6851,30818.0
2024-08-27 09:40:00,57.1,57.1,57.06,57.07,89993.0,56.6851,56.6851,56.6454,56.6554,89993.0
2024-08-27 09:45:00,57.06,57.07,57.03,57.06,68141.0,56.6454,56.6554,56.6157,56.6454,68141.0
2024-08-27 09:50:00,57.05,57.1,57.05,57.08,84785.0,56.6355,56.6851,56.6355,56.6653,84785.0
2024-08-27 09:55:00,57.08,57.08,57.06,57.07,69099.0,56.6653,56.6653,56.6454,56.6554,69099.0
2024-08-27 10:00:00,57.07,57.09,57.07,57.09,94364.0,56.6554,56.6752,56.6554,56.6752,94364.0
2024-08-27 10:05:00,57.09,57.12,57.09,57.11,93590.0,56.6752,56.705,56.6752,56.6951,93590.0
2024-08-27 10:10:00,57.11,57.12,57.09,57.1,180992.0,56.6951,56.705,56.6752,56.6851,180992.0
2024-08-27 10:15:00,57.11,57.11,57.07,57.11,177398.0,56.6951,56.6951,56.6554,56.6951,177398.0
2024-08-27 10:20:00,57.11,57.15,57.1,57.15,38779.0,56.6951,56.7348,56.6851,56.7348,38779.0
2024-08-27 10:25:00,57.15,57.16,57.13,57.16,100890.0,56.7348,56.7447,56.7149,56.7447,100890.0
2024-08-27 10:30:00,57.15,57.17,57.14,57.15,26773.0,56.7348,56.7546,56.7249,56.7348,26773.0
2024-08-27 10:35:00,57.15,57.18,57.14,57.18,52702.0,56.7348,56.7646,56.7249,56.7646,52702.0
2024-08-27 10:40:00,57.17,57.18,57.17,57.17,3360.0,56.7546,56.7646,56.7546,56.7546,3360.0
2024-08-27 10:45:00,57.17,57.18,57.15,57.18,57104.0,56.7546,56.7646,56.7348,56.7646,57104.0
2024-08-27 10:50:00,57.17,57.17,57.15,57.17,12929.0,56.7546,56.7546,56.7348,56.7546,12929.0
2024-08-27 10:55:00,57.17,57.19,57.16,57.18,21279.0,56.7546,56.7745,56.7447,56.7646,21279.0
2024-08-27 11:00:00,57.18,57.2,57.18,57.19,8491.0,56.7646,56.7844,56.7646,56.7745,8491.0
2024-08-27 11:05:00,57.19,57.21,57.19,57.2,26419.0,56.7745,56.7943,56.7745,56.7844,26419.0
2024-08-27 11:10:00,57.2,57.2,57.17,57.18,15316.0,56.7844,56.7844,56.7546,56.7646,15316.0
2024-08-27 11:15:00,57.17,57.18,57.14,57.14,10523.0,56.7546,56.7646,56.7249,56.7249,10523.0
2024-08-27 11:20:00,57.14,57.15,57.12,57.13,21339.0,56.7249,56.7348,56.705,56.7149,21339.0
2024-08-27 11:25:00,57.12,57.13,57.11,57.12,26905.0,56.705,56.7149,56.6951,56.705,26905.0
2024-08-27 11:30:00,57.12,57.13,57.08,57.09,49660.0,56.705,56.7149,56.6653,56.6752,49660.0
2024-08-27 11:35:00,57.1,57.11,57.09,57.1,7425.0,56.6851,56.6951,56.6752,56.6851,7425.0
2024-08-27 11:40:00,57.1,57.11,57.09,57.11,11810.0,56.6851,56.6951,56.6752,56.6951,11810.0
2024-08-27 11:45:00,57.11,57.13,57.11,57.12,16164.0,56.6951,56.7149,56.6951,56.705,16164.0
2024-08-27 11:50:00,57.12,57.12,57.1,57.1,4570.0,56.705,56.705,56.6851,56.6851,4570.0
2024-08-27 11:55:00,57.1,57.12,57.1,57.12,11408.0,56.6851,56.705,56.6851,56.705,11408.0
2024-08-27 12:00:00,57.11,57.12,57.11,57.12,6318.0,56.6951,56.705,56.6951,56.705,6318.0
2024-08-27 12:05:00,57.11,57.12,57.1,57.1,19172.0,56.6951,56.705,56.6851,56.6851,19172.0
2024-08-27 12:10:00,57.11,57.14,57.1,57.14,10436.0,56.6951,56.7249,56.6851,56.7249,10436.0
2024-08-27 12:15:00,57.14,57.14,57.11,57.12,10938.0,56.7249,56.7249,56.6951,56.705,10938.0
2024-08-27 12:20:00,57.12,57.13,57.11,57.11,29127.0,56.705,56.7149,56.6951,56.6951,29127.0
2024-08-27 12:25:00,57.11,57.12,57.11,57.12,4043.0,56.6951,56.705,56.6951,56.705,4043.0
2024-08-27 12:30:00,57.12,57.13,57.1,57.13,6302.0,56.705,56.7149,56.6851,56.7149,6302.0
2024-08-27 12:35:00,57.13,57.13,57.11,57.11,5186.0,56.7149,56.7149,56.6951,56.6951,5186.0
2024-08-27 12:40:00,57.1,57.11,57.08,57.09,10090.0,56.6851,56.6951,56.6653,56.6752,10090.0
2024-08-27 12:45:00,57.09,57.12,57.08,57.11,13359.0,56.6752,56.705,56.6653,56.6951,13359.0
2024-08-27 12:50:00,57.11,57.13,57.11,57.12,6808.0,56.6951,56.7149,56.6951,56.705,6808.0
2024-08-27 12:55:00,57.12,57.12,57.1,57.11,7038.0,56.705,56.705,56.6851,56.6951,7038.0
2024-08-27 13:00:00,57.11,57.11,57.1,57.1,1875.0,56.6951,56.6951,56.6851,56.6851,1875.0
2024-08-27 13:05:00,57.1,57.11,57.1,57.1,2190.0,56.6851,56.6951,56.6851,56.6851,2190.0
2024-08-27 13:10:00,57.11,57.11,57.1,57.11,1325.0,56.6951,56.6951,56.6851,56.6951,1325.0
2024-08-27 13:15:00,57.11,57.13,57.1,57.13,13408.0,56.6951,56.7149,56.6851,56.7149,13408.0
2024-08-27 13:20:00,57.13,57.14,57.13,57.13,3900.0,56.7149,56.7249,56.7149,56.7149,3900.0
2024-08-27 13:25:00,57.14,57.17,57.13,57.17,10229.0,56.7249,56.7546,56.7149,56.7546,10229.0
2024-08-27 13:30:00,57.17,57.17,57.15,57.16,9183.0,56.7546,56.7546,56.7348,56.7447,9183.0
2024-08-27 13:35:00,57.16,57.16,57.14,57.14,4792.0,56.7447,56.7447,56.7249,56.7249,4792.0
2024-08-27 13:40:00,57.15,57.17,57.14,57.16,9933.0,56.7348,56.7546,56.7249,56.7447,9933.0
2024-08-27 13:45:00,57.16,57.17,57.15,57.16,5590.0,56.7447,56.7546,56.7348,56.7447,5590.0
2024-08-27 13:50:00,57.16,57.17,57.16,57.16,2297.0,56.7447,56.7546,56.7447,56.7447,2297.0
2024-08-27 13:55:00,57.17,57.17,57.16,57.17,4041.0,56.7546,56.7546,56.7447,56.7546,4041.0
2024-08-27 14:00:00,57.17,57.18,57.17,57.17,22491.0,56.7546,56.7646,56.7546,56.7546,22491.0
2024-08-27 14:05:00,57.18,57.18,57.17,57.18,6942.0,56.7646,56.7646,56.7546,56.7646,6942.0
2024-08-27 14:10:00,57.18,57.19,57.17,57.19,15919.0,56.7646,56.7745,56.7546,56.7745,15919.0
2024-08-27 14:15:00,57.19,57.19,57.18,57.19,3724.0,56.7745,56.7745,56.7646,56.7745,3724.0
2024-08-27 14:20:00,57.19,57.19,57.17,57.17,12655.0,56.7745,56.7745,56.7546,56.7546,12655.0
2024-08-27 14:25:00,57.18,57.2,57.17,57.2,11291.0,56.7646,56.7844,56.7546,56.7844,11291.0
2024-08-27 14:30:00,57.19,57.2,57.18,57.19,10892.0,56.7745,56.7844,56.7646,56.7745,10892.0
2024-08-27 14:35:00,57.19,57.2,57.18,57.2,11069.0,56.7745,56.7844,56.7646,56.7844,11069.0
2024-08-27 14:40:00,57.2,57.21,57.19,57.2,9018.0,56.7844,56.7943,56.7745,56.7844,9018.0
2024-08-27 14:45:00,57.21,57.22,57.2,57.22,9380.0,56.7943,56.8043,56.7844,56.8043,9380.0
2024-08-27 14:50:00,57.22,57.22,57.2,57.21,19931.0,56.8043,56.8043,56.7844,56.7943,19931.0
2024-08-27 14:55:00,57.21,57.21,57.19,57.19,27147.0,56.7943,56.7943,56.7745,56.7745,27147.0
2024-08-27 15:00:00,57.19,57.2,57.17,57.18,35963.0,56.7745,56.7844,56.7546,56.7646,35963.0
2024-08-27 15:05:00,57.18,57.19,57.17,57.19,28538.0,56.7646,56.7745,56.7546,56.7745,28538.0
2024-08-27 15:10:00,57.18,57.19,57.18,57.18,15481.0,56.7646,56.7745,56.7646,56.7646,15481.0
2024-08-27 15:15:00,57.18,57.19,57.18,57.18,31346.0,56.7646,56.7745,56.7646,56.7646,31346.0
2024-08-27 15:20:00,57.18,57.19,57.18,57.19,22498.0,56.7646,56.7745,56.7646,56.7745,22498.0
2024-08-27 15:25:00,57.19,57.19,57.18,57.19,22970.0,56.7745,56.7745,56.7646,56.7745,22970.0
2024-08-27 15:30:00,57.18,57.18,57.17,57.17,27255.0,56.7646,56.7646,56.7546,56.7546,27255.0
2024-08-27 15:35:00,57.17,57.17,57.16,57.17,48497.0,56.7546,56.7546,56.7447,56.7546,48497.0
2024-08-27 15:40:00,57.17,57.17,57.16,57.17,39320.0,56.7546,56.7546,56.7447,56.7546,39320.0
2024-08-27 15:45:00,57.16,57.2,57.16,57.19,89426.0,56.7447,56.7844,56.7447,56.7745,89426.0
2024-08-27 15:50:00,57.19,57.2,57.16,57.18,77654.0,56.7745,56.7844,56.7447,56.7646,77654.0
2024-08-27 15:55:00,57.18,57.18,57.13,57.15,237368.0,56.7646,56.7646,56.7149,56.7348,237368.0
2024-08-28 09:30:00,57.21,57.21,57.1,57.12,51326.0,56.7943,56.7943,56.6851,56.705,51326.0
2024-08-28 09:35:00,57.11,57.16,57.09,57.15,135215.0,56.6951,56.7447,56.6752,56.7348,135215.0
2024-08-28 09:40:00,57.15,57.16,57.13,57.15,70419.0,56.7348,56.7447,56.7149,56.7348,70419.0
2024-08-28 09:45:00,57.15,57.17,57.13,57.16,104907.0,56.7348,56.7546,56.7149,56.7447,104907.0
2024-08-28 09:50:00,57.16,57.18,57.15,57.18,26072.0,56.7447,56.7646,56.7348,56.7646,26072.0
2024-08-28 09:55:00,57.18,57.2,57.16,57.18,30707.0,56.7646,56.7844,56.7447,56.7646,30707.0
2024-08-28 10:00:00,57.18,57.18,57.16,57.17,41967.0,56.7646,56.7646,56.7447,56.7546,41967.0
2024-08-28 10:05:00,57.16,57.18,57.15,57.18,24374.0,56.7447,56.7646,56.7348,56.7646,24374.0
2024-08-28 10:10:00,57.18,57.18,57.17,57.17,20007.0,56.7646,56.7646,56.7546,56.7546,20007.0
2024-08-28 10:15:00,57.16,57.2,57.16,57.2,24539.0,56.7447,56.7844,56.7447,56.7844,24539.0
2024-08-28 10:20:00,57.2,57.21,57.18,57.19,46088.0,56.7844,56.7943,56.7646,56.7745,46088.0
2024-08-28 10:25:00,57.2,57.21,57.19,57.2,32779.0,56.7844,56.7943,56.7745,56.7844,32779.0
2024-08-28 10:30:00,57.2,57.21,57.19,57.21,27153.0,56.7844,56.7943,56.7745,56.7943,27153.0
2024-08-28 10:35:00,57.21,57.24,57.2,57.23,49563.0,56.7943,56.8241,56.7844,56.8142,49563.0
2024-08-28 10:40:00,57.22,57.22,57.18,57.19,28739.0,56.8043,56.8043,56.7646,56.7745,28739.0
2024-08-28 10:45:00,57.19,57.21,57.18,57.2,26309.0,56.7745,56.7943,56.7646,56.7844,26309.0
2024-08-28 10:50:00,57.21,57.22,57.19,57.2,22324.0,56.7943,56.8043,56.7745,56.7844,22324.0
2024-08-28 10:55:00,57.2,57.21,57.19,57.19,114301.0,56.7844,56.7943,56.7745,56.7745,114301.0
2024-08-28 11:00:00,57.19,57.19,57.17,57.18,25746.0,56.7745,56.7745,56.7546,56.7646,25746.0
2024-08-28 11:05:00,57.17,57.21,57.17,57.19,19090.0,56.7546,56.7943,56.7546,56.7745,19090.0
2024-08-28 11:10:00,57.18,57.19,57.15,57.16,48405.0,56.7646,56.7745,56.7348,56.7447,48405.0
2024-08-28 11:15:00,57.16,57.18,57.14,57.15,17884.0,56.7447,56.7646,56.7249,56.7348,17884.0
2024-08-28 11:20:00,57.15,57.17,57.14,57.17,86542.0,56.7348,56.7546,56.7249,56.7546,86542.0
2024-08-28 11:25:00,57.17,57.19,57.16,57.19,13300.0,56.7546,56.7745,56.7447,56.7745,13300.0
2024-08-28 11:30:00,57.19,57.19,57.16,57.17,19210.0,56.7745,56.7745,56.7447,56.7546,19210.0
2024-08-28 11:35:00,57.17,57.19,57.16,57.18,39268.0,56.7546,56.7745,56.7447,56.7646,39268.0
2024-08-28 11:40:00,57.18,57.18,57.16,57.18,19800.0,56.7646,56.7646,56.7447,56.7646,19800.0
2024-08-28 11:45:00,57.18,57.19,57.16,57.17,27599.0,56.7646,56.7745,56.7447,56.7546,27599.0
2024-08-28 11:50:00,57.17,57.19,57.16,57.17,34208.0,56.7546,56.7745,56.7447,56.7546,34208.0
2024-08-28 11:55:00,57.18,57.19,57.17,57.19,19040.0,56.7646,56.7745,56.7546,56.7745,19040.0
2024-08-28 12:00:00,57.18,57.19,57.16,57.17,17710.0,56.7646,56.7745,56.7447,56.7546,17710.0
2024-08-28 12:05:00,57.17,57.17,57.15,57.16,24051.0,56.7546,56.7546,56.7348,56.7447,24051.0
2024-08-28 12:10:00,57.16,57.17,57.14,57.17,16039.0,56.7447,56.7546,56.7249,56.7546,16039.0
2024-08-28 12:15:00,57.17,57.17,57.14,57.16,21894.0,56.7546,56.7546,56.7249,56.7447,21894.0
2024-08-28 12:20:00,57.15,57.16,57.12,57.13,24430.0,56.7348,56.7447,56.705,56.7149,24430.0
2024-08-28 12:25:00,57.13,57.15,57.13,57.14,19038.0,56.7149,56.7348,56.7149,56.7249,19038.0
2024-08-28 12:30:00,57.15,57.19,57.14,57.18,25685.0,56.7348,56.7745,56.7249,56.7646,25685.0
2024-08-28 12:35:00,57.18,57.18,57.17,57.17,13475.0,56.7646,56.7646,56.7546,56.7546,13475.0
2024-08-28 12:40:00,57.18,57.2,57.17,57.19,12134.0,56.7646,56.7844,56.7546,56.7745,12134.0
2024-08-28 12:45:00,57.19,57.2,57.18,57.19,13764.0,56.7745,56.7844,56.7646,56.7745,13764.0
2024-08-28 12:50:00,57.19,57.2,57.18,57.2,9733.0,56.7745,56.7844,56.7646,56.7844,9733.0
2024-08-28 12:55:00,57.19,57.2,57.19,57.2,8918.0,56.7745,56.7844,56.7745,56.7844,8918.0
2024-08-28 13:00:00,57.2,57.2,57.17,57.2,12804.0,56.7844,56.7844,56.7546,56.7844,12804.0
2024-08-28 13:05:00,57.19,57.2,57.17,57.19,15338.0,56.7745,56.7844,56.7546,56.7745,15338.0
2024-08-28 13:10:00,57.19,57.19,57.15,57.15,9575.0,56.7745,56.7745,56.7348,56.7348,9575.0
2024-08-28 13:15:00,57.16,57.16,57.14,57.15,19230.0,56.7447,56.7447,56.7249,56.7348,19230.0
2024-08-28 13:20:00,57.14,57.15,57.13,57.14,8456.0,56.7249,56.7348,56.7149,56.7249,8456.0
2024-08-28 13:25:00,57.13,57.14,57.12,57.14,16293.0,56.7149,56.7249,56.705,56.7249,16293.0
2024-08-28 13:30:00,57.14,57.15,57.13,57.15,11871.0,56.7249,56.7348,56.7149,56.7348,11871.0
2024-08-28 13:35:00,57.15,57.16,57.14,57.14,13187.0,56.7348,56.7447,56.7249,56.7249,13187.0
2024-08-28 13:40:00,57.14,57.14,57.11,57.12,17768.0,56.7249,56.7249,56.6951,56.705,17768.0
2024-08-28 13:45:00,57.12,57.13,57.11,57.12,18198.0,56.705,56.7149,56.6951,56.705,18198.0
2024-08-28 13:50:00,57.12,57.13,57.1,57.11,27877.0,56.705,56.7149,56.6851,56.6951,27877.0
2024-08-28 13:55:00,57.11,57.11,57.06,57.06,21907.0,56.6951,56.6951,56.6454,56.6454,21907.0
2024-08-28 14:00:00,57.06,57.07,57.06,57.07,19684.0,56.6454,56.6554,56.6454,56.6554,19684.0
2024-08-28 14:05:00,57.07,57.1,57.06,57.09,33615.0,56.6554,56.6851,56.6454,56.6752,33615.0
2024-08-28 14:10:00,57.09,57.09,57.08,57.08,13761.0,56.6752,56.6752,56.6653,56.6653,13761.0
2024-08-28 14:15:00,57.08,57.09,57.07,57.09,15383.0,56.6653,56.6752,56.6554,56.6752,15383.0
2024-08-28 14:20:00,57.09,57.1,57.08,57.09,9802.0,56.6752,56.6851,56.6653,56.6752,9802.0
2024-08-28 14:25:00,57.08,57.09,57.06,57.07,17523.0,56.6653,56.6752,56.6454,56.6554,17523.0
2024-08-28 14:30:00,57.07,57.08,57.07,57.08,10133.0,56.6554,56.6653,56.6554,56.6653,10133.0
2024-08-28 14:35:00,57.07,57.08,57.07,57.08,12689.0,56.6554,56.6653,56.6554,56.6653,12689.0
2024-08-28 14:40:00,57.08,57.09,57.07,57.07,11612.0,56.6653,56.6752,56.6554,56.6554,11612.0
2024-08-28 14:45:00,57.08,57.08,57.07,57.07,8544.0,56.6653,56.6653,56.6554,56.6554,8544.0
2024-08-28 14:50:00,57.07,57.13,57.07,57.13,14329.0,56.6554,56.7149,56.6554,56.7149,14329.0
2024-08-28 14:55:00,57.13,57.15,57.12,57.14,31093.0,56.7149,56.7348,56.705,56.7249,31093.0
2024-08-28 15:00:00,57.14,57.17,57.14,57.17,25285.0,56.7249,56.7546,56.7249,56.7546,25285.0
2024-08-28 15:05:00,57.16,57.16,57.13,57.14,18665.0,56.7447,56.7447,56.7149,56.7249,18665.0
2024-08-28 15:10:00,57.14,57.15,57.12,57.14,60657.0,56.7249,56.7348,56.705,56.7249,60657.0
2024-08-28 15:15:00,57.14,57.16,57.13,57.14,11104.0,56.7249,56.7447,56.7149,56.7249,11104.0
2024-08-28 15:20:00,57.15,57.16,57.12,57.14,23670.0,56.7348,56.7447,56.705,56.7249,23670.0
2024-08-28 15:25:00,57.14,57.16,57.14,57.16,31266.0,56.7249,56.7447,56.7249,56.7447,31266.0
2024-08-28 15:30:00,57.16,57.16,57.14,57.15,24490.0,56.7447,56.7447,56.7249,56.7348,24490.0
2024-08-28 15:35:00,57.15,57.17,57.14,57.15,23987.0,56.7348,56.7546,56.7249,56.7348,23987.0
2024-08-28 15:40:00,57.15,57.16,57.14,57.16,21877.0,56.7348,56.7447,56.7249,56.7447,21877.0
2024-08-28 15:45:00,57.16,57.17,57.13,57.14,26195.0,56.7447,56.7546,56.7149,56.7249,26195.0
2024-08-28 15:50:00,57.14,57.18,57.13,57.17,44099.0,56.7249,56.7646,56.7149,56.7546,44099.0
2024-08-28 15:55:00,57.17,57.18,57.14,57.14,106700.0,56.7546,56.7646,56.7249,56.7249,106700.0
2024-08-29 09:30:00,57.22,57.29,57.22,57.27,49903.0,56.8043,56.8738,56.8043,56.8539,49903.0
2024-08-29 09:35:00,57.27,57.32,57.25,57.27,105950.0,56.8539,56.9035,56.8341,56.8539,105950.0
2024-08-29 09:40:00,57.27,57.29,57.25,57.26,38562.0,56.8539,56.8738,56.8341,56.844,38562.0
2024-08-29 09:45:00,57.27,57.3,57.26,57.3,20827.0,56.8539,56.8837,56.844,56.8837,20827.0
2024-08-29 09:50:00,57.3,57.3,57.28,57.3,10389.0,56.8837,56.8837,56.8638,56.8837,10389.0
2024-08-29 09:55:00,57.31,57.34,57.3,57.33,20109.0,56.8936,56.9234,56.8837,56.9135,20109.0
2024-08-29 10:00:00,57.34,57.37,57.34,57.35,19986.0,56.9234,56.9532,56.9234,56.9333,19986.0
2024-08-29 10:05:00,57.36,57.38,57.35,57.35,39291.0,56.9433,56.9631,56.9333,56.9333,39291.0
2024-08-29 10:10:00,57.36,57.38,57.35,57.37,12119.0,56.9433,56.9631,56.9333,56.9532,12119.0
2024-08-29 10:15:00,57.38,57.38,57.33,57.35,15600.0,56.9631,56.9631,56.9135,56.9333,15600.0
2024-08-29 10:20:00,57.35,57.35,57.32,57.34,19263.0,56.9333,56.9333,56.9035,56.9234,19263.0
2024-08-29 10:25:00,57.35,57.36,57.33,57.34,19523.0,56.9333,56.9433,56.9135,56.9234,19523.0
2024-08-29 10:30:00,57.34,57.35,57.33,57.33,52154.0,56.9234,56.9333,56.9135,56.9135,52154.0
2024-08-29 10:35:00,57.34,57.37,57.32,57.37,98349.0,56.9234,56.9532,56.9035,56.9532,98349.0
2024-08-29 10:40:00,57.37,57.38,57.34,57.36,143218.0,56.9532,56.9631,56.9234,56.9433,143218.0
2024-08-29 10:45:00,57.36,57.38,57.35,57.38,39753.0,56.9433,56.9631,56.9333,56.9631,39753.0
2024-08-29 10:50:00,57.38,57.38,57.35,57.36,47314.0,56.9631,56.9631,56.9333,56.9433,47314.0
2024-08-29 10:55:00,57.36,57.36,57.32,57.34,29679.0,56.9433,56.9433,56.9035,56.9234,29679.0
2024-08-29 11:00:00,57.34,57.37,57.34,57.36,7439.0,56.9234,56.9532,56.9234,56.9433,7439.0
2024-08-29 11:05:00,57.36,57.37,57.35,57.36,12411.0,56.9433,56.9532,56.9333,56.9433,12411.0
2024-08-29 11:10:00,57.36,57.39,57.36,57.38,8292.0,56.9433,56.973,56.9433,56.9631,8292.0
2024-08-29 11:15:00,57.38,57.39,57.37,57.37,9162.0,56.9631,56.973,56.9532,56.9532,9162.0
2024-08-29 11:20:00,57.37,57.38,57.36,57.38,26149.0,56.9532,56.9631,56.9433,56.9631,26149.0
2024-08-29 11:25:00,57.38,57.38,57.37,57.37,15137.0,56.9631,56.9631,56.9532,56.9532,15137.0
2024-08-29 11:30:00,57.38,57.39,57.37,57.38,19835.0,56.9631,56.973,56.9532,56.9631,19835.0
2024-08-29 11:35:00,57.38,57.39,57.36,57.38,21461.0,56.9631,56.973,56.9433,56.9631,21461.0
2024-08-29 11:40:00,57.38,57.39,57.37,57.39,19884.0,56.9631,56.973,56.9532,56.973,19884.0
2024-08-29 11:45:00,57.39,57.4,57.38,57.38,37494.0,56.973,56.983,56.9631,56.9631,37494.0
2024-08-29 11:50:00,57.38,57.39,57.37,57.38,24364.0,56.9631,56.973,56.9532,56.9631,24364.0
2024-08-29 11:55:00,57.39,57.39,57.38,57.39,29840.0,56.973,56.973,56.9631,56.973,29840.0
2024-08-29 12:00:00,57.38,57.4,57.37,57.4,94903.0,56.9631,56.983,56.9532,56.983,94903.0
2024-08-29 12:05:00,57.4,57.4,57.39,57.39,14941.0,56.983,56.983,56.973,56.973,14941.0
2024-08-29 12:10:00,57.38,57.41,57.38,57.41,9983.0,56.9631,56.9929,56.9631,56.9929,9983.0
2024-08-29 12:15:00,57.41,57.41,57.37,57.38,34498.0,56.9929,56.9929,56.9532,56.9631,34498.0
2024-08-29 12:20:00,57.38,57.4,57.38,57.4,8756.0,56.9631,56.983,56.9631,56.983,8756.0
2024-08-29 12:25:00,57.4,57.41,57.39,57.41,10124.0,56.983,56.9929,56.973,56.9929,10124.0
2024-08-29 12:30:00,57.41,57.41,57.39,57.4,11418.0,56.9929,56.9929,56.973,56.983,11418.0
2024-08-29 12:35:00,57.4,57.4,57.39,57.4,8087.0,56.983,56.983,56.973,56.983,8087.0
2024-08-29 12:40:00,57.4,57.41,57.39,57.41,27421.0,56.983,56.9929,56.973,56.9929,27421.0
2024-08-29 12:45:00,57.41,57.42,57.4,57.41,16694.0,56.9929,57.0028,56.983,56.9929,16694.0
2024-08-29 12:50:00,57.4,57.41,57.38,57.39,10335.0,56.983,56.9929,56.9631,56.973,10335.0
2024-08-29 12:55:00,57.39,57.4,57.38,57.4,7160.0,56.973,56.983,56.9631,56.983,7160.0
2024-08-29 13:00:00,57.39,57.39,57.37,57.39,18815.0,56.973,56.973,56.9532,56.973,18815.0
2024-08-29 13:05:00,57.39,57.39,57.37,57.38,5921.0,56.973,56.973,56.9532,56.9631,5921.0
2024-08-29 13:10:00,57.38,57.38,57.36,57.38,14983.0,56.9631,56.9631,56.9433,56.9631,14983.0
2024-08-29 13:15:00,57.38,57.38,57.37,57.38,4790.0,56.9631,56.9631,56.9532,56.9631,4790.0
2024-08-29 13:20:00,57.38,57.38,57.37,57.38,6862.0,56.9631,56.9631,56.9532,56.9631,6862.0
2024-08-29 13:25:00,57.38,57.38,57.37,57.38,15460.0,56.9631,56.9631,56.9532,56.9631,15460.0
2024-08-29 13:30:00,57.38,57.41,57.37,57.4,32172.0,56.9631,56.9929,56.9532,56.983,32172.0
2024-08-29 13:35:00,57.4,57.4,57.39,57.39,12334.0,56.983,56.983,56.973,56.973,12334.0
2024-08-29 13:40:00,57.39,57.41,57.38,57.4,19183.0,56.973,56.9929,56.9631,56.983,19183.0
2024-08-29 13:45:00,57.4,57.4,57.38,57.38,15029.0,56.983,56.983,56.9631,56.9631,15029.0
2024-08-29 13:50:00,57.38,57.4,57.37,57.4,8780.0,56.9631,56.983,56.9532,56.983,8780.0
2024-08-29 13:55:00,57.4,57.41,57.39,57.41,15036.0,56.983,56.9929,56.973,56.9929,15036.0
2024-08-29 14:00:00,57.4,57.41,57.37,57.41,19872.0,56.983,56.9929,56.9532,56.9929,19872.0
2024-08-29 14:05:00,57.4,57.41,57.39,57.41,7859.0,56.983,56.9929,56.973,56.9929,7859.0
2024-08-29 14:10:00,57.41,57.41,57.39,57.41,5859.0,56.9929,56.9929,56.973,56.9929,5859.0
2024-08-29 14:15:00,57.4,57.4,57.39,57.4,6283.0,56.983,56.983,56.973,56.983,6283.0
2024-08-29 14:20:00,57.39,57.4,57.39,57.4,7379.0,56.973,56.983,56.973,56.983,7379.0
2024-08-29 14:25:00,57.4,57.4,57.34,57.36,163172.0,56.983,56.983,56.9234,56.9433,163172.0
2024-08-29 14:30:00,57.35,57.35,57.33,57.33,17825.0,56.9333,56.9333,56.9135,56.9135,17825.0
2024-08-29 14:35:00,57.32,57.33,57.28,57.28,42920.0,56.9035,56.9135,56.8638,56.8638,42920.0
2024-08-29 14:40:00,57.28,57.29,57.24,57.26,38430.0,56.8638,56.8738,56.8241,56.844,38430.0
2024-08-29 14:45:00,57.25,57.27,57.23,57.27,17766.0,56.8341,56.8539,56.8142,56.8539,17766.0
2024-08-29 14:50:00,57.26,57.27,57.23,57.27,55944.0,56.844,56.8539,56.8142,56.8539,55944.0
2024-08-29 14:55:00,57.27,57.28,57.25,57.27,34053.0,56.8539,56.8638,56.8341,56.8539,34053.0
2024-08-29 15:00:00,57.27,57.27,57.24,57.26,18700.0,56.8539,56.8539,56.8241,56.844,18700.0
2024-08-29 15:05:00,57.26,57.27,57.25,57.26,5753.0,56.844,56.8539,56.8341,56.844,5753.0
2024-08-29 15:10:00,57.27,57.27,57.24,57.27,10559.0,56.8539,56.8539,56.8241,56.8539,10559.0
2024-08-29 15:15:00,57.27,57.3,57.26,57.27,15970.0,56.8539,56.8837,56.844,56.8539,15970.0
2024-08-29 15:20:00,57.28,57.28,57.26,57.28,15394.0,56.8638,56.8638,56.844,56.8638,15394.0
2024-08-29 15:25:00,57.28,57.3,57.27,57.29,12607.0,56.8638,56.8837,56.8539,56.8738,12607.0
2024-08-29 15:30:00,57.29,57.29,57.27,57.27,24522.0,56.8738,56.8738,56.8539,56.8539,24522.0
2024-08-29 15:35:00,57.27,57.31,57.27,57.28,34687.0,56.8539,56.8936,56.8539,56.8638,34687.0
2024-08-29 15:40:00,57.28,57.29,57.25,57.25,24769.0,56.8638,56.8738,56.8341,56.8341,24769.0
2024-08-29 15:45:00,57.26,57.27,57.25,57.25,39195.0,56.844,56.8539,56.8341,56.8341,39195.0
2024-08-29 15:50:00,57.26,57.27,57.24,57.25,94294.0,56.844,56.8539,56.8241,56.8341,94294.0
2024-08-29 15:55:00,57.25,57.27,57.23,57.23,327067.0,56.8341,56.8539,56.8142,56.8142,327067.0
2024-08-30 09:30:00,57.53,57.64,57.49,57.59,86720.0,57.112,57.2212,57.0723,57.1716,86720.0
2024-08-30 09:35:00,57.59,57.59,57.55,57.59,163071.0,57.1716,57.1716,57.1319,57.1716,163071.0
2024-08-30 09:40:00,57.59,57.64,57.59,57.64,264459.0,57.1716,57.2212,57.1716,57.2212,264459.0
2024-08-30 09:45:00,57.64,57.65,57.62,57.65,164895.0,57.2212,57.2312,57.2014,57.2312,164895.0
2024-08-30 09:50:00,57.65,57.73,57.62,57.72,101465.0,57.2312,57.3106,57.2014,57.3006,101465.0
2024-08-30 09:55:00,57.72,57.73,57.7,57.72,36160.0,57.3006,57.3106,57.2808,57.3006,36160.0
2024-08-30 10:00:00,57.72,57.74,57.69,57.69,44888.0,57.3006,57.3205,57.2709,57.2709,44888.0
2024-08-30 10:05:00,57.7,57.72,57.68,57.7,101899.0,57.2808,57.3006,57.2609,57.2808,101899.0
2024-08-30 10:10:00,57.7,57.72,57.69,57.69,34807.0,57.2808,57.3006,57.2709,57.2709,34807.0
2024-08-30 10:15:00,57.7,57.74,57.68,57.73,80371.0,57.2808,57.3205,57.2609,57.3106,80371.0
2024-08-30 10:20:00,57.73,57.74,57.71,57.72,72752.0,57.3106,57.3205,57.2907,57.3006,72752.0
2024-08-30 10:25:00,57.72,57.74,57.71,57.71,32248.0,57.3006,57.3205,57.2907,57.2907,32248.0
2024-08-30 10:30:00,57.72,57.73,57.71,57.73,29248.0,57.3006,57.3106,57.2907,57.3106,29248.0
2024-08-30 10:35:00,57.73,57.74,57.71,57.72,46839.0,57.3106,57.3205,57.2907,57.3006,46839.0
2024-08-30 10:40:00,57.73,57.75,57.71,57.72,55216.0,57.3106,57.3304,57.2907,57.3006,55216.0
2024-08-30 10:45:00,57.72,57.74,57.7,57.73,60942.0,57.3006,57.3205,57.2808,57.3106,60942.0
2024-08-30 10:50:00,57.73,57.73,57.68,57.69,32786.0,57.3106,57.3106,57.2609,57.2709,32786.0
2024-08-30 10:55:00,57.69,57.69,57.64,57.65,37153.0,57.2709,57.2709,57.2212,57.2312,37153.0
2024-08-30 11:00:00,57.65,57.68,57.63,57.67,139571.0,57.2312,57.2609,57.2113,57.251,139571.0
2024-08-30 11:05:00,57.67,57.67,57.64,57.65,24481.0,57.251,57.251,57.2212,57.2312,24481.0
2024-08-30 11:10:00,57.65,57.66,57.62,57.63,77637.0,57.2312,57.2411,57.2014,57.2113,77637.0
2024-08-30 11:15:00,57.63,57.63,57.6,57.62,71931.0,57.2113,57.2113,57.1815,57.2014,71931.0
2024-08-30 11:20:00,57.61,57.61,57.6,57.6,48600.0,57.1914,57.1914,57.1815,57.1815,48600.0
2024-08-30 11:25:00,57.6,57.61,57.59,57.6,63581.0,57.1815,57.1914,57.1716,57.1815,63581.0
2024-08-30 11:30:00,57.6,57.61,57.56,57.6,115994.0,57.1815,57.1914,57.1418,57.1815,115994.0
2024-08-30 11:35:00,57.6,57.63,57.59,57.63,40579.0,57.1815,57.2113,57.1716,57.2113,40579.0
2024-08-30 11:40:00,57.62,57.65,57.61,57.62,31014.0,57.2014,57.2312,57.1914,57.2014,31014.0
2024-08-30 11:45:00,57.62,57.63,57.58,57.59,42148.0,57.2014,57.2113,57.1617,57.1716,42148.0
2024-08-30 11:50:00,57.59,57.62,57.59,57.61,43763.0,57.1716,57.2014,57.1716,57.1914,43763.0
2024-08-30 11:55:00,57.61,57.62,57.6,57.62,18774.0,57.1914,57.2014,57.1815,57.2014,18774.0
2024-08-30 12:00:00,57.62,57.62,57.58,57.61,91171.0,57.2014,57.2014,57.1617,57.1914,91171.0
2024-08-30 12:05:00,57.61,57.63,57.61,57.62,41659.0,57.1914,57.2113,57.1914,57.2014,41659.0
2024-08-30 12:10:00,57.62,57.62,57.6,57.61,35615.0,57.2014,57.2014,57.1815,57.1914,35615.0
2024-08-30 12:15:00,57.61,57.62,57.59,57.6,46140.0,57.1914,57.2014,57.1716,57.1815,46140.0
2024-08-30 12:20:00,57.59,57.6,57.59,57.6,15959.0,57.1716,57.1815,57.1716,57.1815,15959.0
2024-08-30 12:25:00,57.59,57.6,57.57,57.57,38239.0,57.1716,57.1815,57.1517,57.1517,38239.0
2024-08-30 12:30:00,57.57,57.58,57.54,57.55,63522.0,57.1517,57.1617,57.122,57.1319,63522.0
2024-08-30 12:35:00,57.55,57.56,57.53,57.56,23162.0,57.1319,57.1418,57.112,57.1418,23162.0
2024-08-30 12:40:00,57.56,57.57,57.55,57.57,35944.0,57.1418,57.1517,57.1319,57.1517,35944.0
2024-08-30 12:45:00,57.56,57.57,57.55,57.56,65669.0,57.1418,57.1517,57.1319,57.1418,65669.0
2024-08-30 12:50:00,57.56,57.59,57.56,57.58,19590.0,57.1418,57.1716,57.1418,57.1617,19590.0
2024-08-30 12:55:00,57.58,57.59,57.57,57.58,11861.0,57.1617,57.1716,57.1517,57.1617,11861.0
2024-08-30 13:00:00,57.59,57.6,57.57,57.6,36104.0,57.1716,57.1815,57.1517,57.1815,36104.0
2024-08-30 13:05:00,57.6,57.6,57.58,57.59,9556.0,57.1815,57.1815,57.1617,57.1716,9556.0
2024-08-30 13:10:00,57.59,57.6,57.58,57.6,9982.0,57.1716,57.1815,57.1617,57.1815,9982.0
2024-08-30 13:15:00,57.6,57.6,57.59,57.6,36079.0,57.1815,57.1815,57.1716,57.1815,36079.0
2024-08-30 13:20:00,57.6,57.6,57.59,57.6,19086.0,57.1815,57.1815,57.1716,57.1815,19086.0
2024-08-30 13:25:00,57.6,57.6,57.59,57.6,10665.0,57.1815,57.1815,57.1716,57.1815,10665.0
2024-08-30 13:30:00,57.59,57.6,57.59,57.6,23723.0,57.1716,57.1815,57.1716,57.1815,23723.0
2024-08-30 13:35:00,57.59,57.6,57.58,57.59,15849.0,57.1716,57.1815,57.1617,57.1716,15849.0
2024-08-30 13:40:00,57.59,57.59,57.58,57.59,36768.0,57.1716,57.1716,57.1617,57.1716,36768.0
2024-08-30 13:45:00,57.59,57.6,57.58,57.6,27640.0,57.1716,57.1815,57.1617,57.1815,27640.0
2024-08-30 13:50:00,57.6,57.61,57.59,57.6,42236.0,57.1815,57.1914,57.1716,57.1815,42236.0
2024-08-30 13:55:00,57.6,57.61,57.59,57.6,20676.0,57.1815,57.1914,57.1716,57.1815,20676.0
2024-08-30 14:00:00,57.6,57.61,57.59,57.61,19941.0,57.1815,57.1914,57.1716,57.1914,19941.0
2024-08-30 14:05:00,57.61,57.63,57.6,57.62,32369.0,57.1914,57.2113,57.1815,57.2014,32369.0
2024-08-30 14:10:00,57.63,57.63,57.62,57.63,19221.0,57.2113,57.2113,57.2014,57.2113,19221.0
2024-08-30 14:15:00,57.63,57.64,57.62,57.64,22273.0,57.2113,57.2212,57.2014,57.2212,22273.0
2024-08-30 14:20:00,57.64,57.64,57.63,57.64,20494.0,57.2212,57.2212,57.2113,57.2212,20494.0
2024-08-30 14:25:00,57.64,57.65,57.62,57.62,36279.0,57.2212,57.2312,57.2014,57.2014,36279.0
2024-08-30 14:30:00,57.63,57.63,57.62,57.63,9653.0,57.2113,57.2113,57.2014,57.2113,9653.0
2024-08-30 14:35:00,57.63,57.66,57.62,57.65,39087.0,57.2113,57.2411,57.2014,57.2312,39087.0
2024-08-30 14:40:00,57.65,57.66,57.64,57.66,22042.0,57.2312,57.2411,57.2212,57.2411,22042.0
2024-08-30 14:45:00,57.66,57.67,57.65,57.66,34288.0,57.2411,57.251,57.2312,57.2411,34288.0
2024-08-30 14:50:00,57.66,57.67,57.66,57.66,40927.0,57.2411,57.251,57.2411,57.2411,40927.0
2024-08-30 14:55:00,57.67,57.67,57.66,57.66,73869.0,57.251,57.251,57.2411,57.2411,73869.0
2024-08-30 15:00:00,57.67,57.68,57.66,57.67,74484.0,57.251,57.2609,57.2411,57.251,74484.0
2024-08-30 15:05:00,57.68,57.68,57.67,57.68,43780.0,57.2609,57.2609,57.251,57.2609,43780.0
2024-08-30 15:10:00,57.68,57.68,57.66,57.67,52006.0,57.2609,57.2609,57.2411,57.251,52006.0
2024-08-30 15:15:00,57.66,57.68,57.66,57.68,25791.0,57.2411,57.2609,57.2411,57.2609,25791.0
2024-08-30 15:20:00,57.68,57.72,57.67,57.72,51183.0,57.2609,57.3006,57.251,57.3006,51183.0
2024-08-30 15:25:00,57.72,57.73,57.71,57.73,52920.0,57.3006,57.3106,57.2907,57.3106,52920.0
2024-08-30 15:30:00,57.73,57.73,57.66,57.67,95066.0,57.3106,57.3106,57.2411,57.251,95066.0
2024-08-30 15:35:00,57.67,57.7,57.67,57.69,56745.0,57.251,57.2808,57.251,57.2709,56745.0
2024-08-30 15:40:00,57.69,57.69,57.65,57.66,64149.0,57.2709,57.2709,57.2312,57.2411,64149.0
2024-08-30 15:45:00,57.66,57.66,57.65,57.66,89092.0,57.2411,57.2411,57.2312,57.2411,89092.0
2024-08-30 15:50:00,57.66,57.72,57.66,57.71,278088.0,57.2411,57.3006,57.2411,57.2907,278088.0
2024-08-30 15:55:00,57.71,57.72,57.63,57.65,374501.0,57.2907,57.3006,57.2113,57.2312,374501.0
2024-09-03 09:30:00,57.65,57.65,57.54,57.57,144028.0,57.2312,57.2312,57.122,57.1517,144028.0
2024-09-03 09:35:00,57.57,57.57,57.47,57.48,106512.0,57.1517,57.1517,57.0525,57.0624,106512.0
2024-09-03 09:40:00,57.48,57.48,57.43,57.47,81804.0,57.0624,57.0624,57.0127,57.0525,81804.0
2024-09-03 09:45:00,57.47,57.49,57.46,57.48,30711.0,57.0525,57.0723,57.0425,57.0624,30711.0
2024-09-03 09:50:00,57.48,57.49,57.43,57.43,61465.0,57.0624,57.0723,57.0127,57.0127,61465.0
2024-09-03 09:55:00,57.43,57.45,57.41,57.45,64764.0,57.0127,57.0326,56.9929,57.0326,64764.0
2024-09-03 10:00:00,57.44,57.45,57.4,57.42,47863.0,57.0227,57.0326,56.983,57.0028,47863.0
2024-09-03 10:05:00,57.42,57.43,57.39,57.43,63216.0,57.0028,57.0127,56.973,57.0127,63216.0
2024-09-03 10:10:00,57.43,57.44,57.37,57.37,100585.0,57.0127,57.0227,56.9532,56.9532,100585.0
2024-09-03 10:15:00,57.37,57.39,57.36,57.39,86665.0,56.9532,56.973,56.9433,56.973,86665.0
2024-09-03 10:20:00,57.38,57.39,57.37,57.38,44024.0,56.9631,56.973,56.9532,56.9631,44024.0
2024-09-03 10:25:00,57.37,57.41,57.36,57.37,160387.0,56.9532,56.9929,56.9433,56.9532,160387.0
2024-09-03 10:30:00,57.38,57.38,57.34,57.36,74956.0,56.9631,56.9631,56.9234,56.9433,74956.0
2024-09-03 10:35:00,57.37,57.37,57.35,57.35,37460.0,56.9532,56.9532,56.9333,56.9333,37460.0
2024-09-03 10:40:00,57.35,57.37,57.34,57.34,89678.0,56.9333,56.9532,56.9234,56.9234,89678.0
2024-09-03 10:45:00,57.34,57.36,57.33,57.34,62587.0,56.9234,56.9433,56.9135,56.9234,62587.0
2024-09-03 10:50:00,57.34,57.35,57.33,57.34,27785.0,56.9234,56.9333,56.9135,56.9234,27785.0
2024-09-03 10:55:00,57.33,57.34,57.32,57.32,194454.0,56.9135,56.9234,56.9035,56.9035,194454.0
2024-09-03 11:00:00,57.33,57.36,57.31,57.36,48159.0,56.9135,56.9433,56.8936,56.9433,48159.0
2024-09-03 11:05:00,57.36,57.38,57.33,57.35,44269.0,56.9433,56.9631,56.9135,56.9333,44269.0
2024-09-03 11:10:00,57.35,57.37,57.34,57.36,40663.0,56.9333,56.9532,56.9234,56.9433,40663.0
2024-09-03 11:15:00,57.37,57.37,57.35,57.35,24979.0,56.9532,56.9532,56.9333,56.9333,24979.0
2024-09-03 11:20:00,57.36,57.37,57.35,57.37,30144.0,56.9433,56.9532,56.9333,56.9532,30144.0
2024-09-03 11:25:00,57.37,57.39,57.36,57.37,39112.0,56.9532,56.973,56.9433,56.9532,39112.0
2024-09-03 11:30:00,57.37,57.37,57.35,57.36,26015.0,56.9532,56.9532,56.9333,56.9433,26015.0
2024-09-03 11:35:00,57.37,57.38,57.36,57.37,21979.0,56.9532,56.9631,56.9433,56.9532,21979.0
2024-09-03 11:40:00,57.36,57.36,57.33,57.34,57601.0,56.9433,56.9433,56.9135,56.9234,57601.0
2024-09-03 11:45:00,57.34,57.36,57.33,57.34,30901.0,56.9234,56.9433,56.9135,56.9234,30901.0
2024-09-03 11:50:00,57.34,57.35,57.33,57.35,25151.0,56.9234,56.9333,56.9135,56.9333,25151.0
2024-09-03 11:55:00,57.34,57.36,57.33,57.33,23391.0,56.9234,56.9433,56.9135,56.9135,23391.0
2024-09-03 12:00:00,57.34,57.36,57.34,57.36,9916.0,56.9234,56.9433,56.9234,56.9433,9916.0
2024-09-03 12:05:00,57.36,57.36,57.35,57.35,21422.0,56.9433,56.9433,56.9333,56.9333,21422.0
2024-09-03 12:10:00,57.35,57.37,57.35,57.37,31146.0,56.9333,56.9532,56.9333,56.9532,31146.0
2024-09-03 12:15:00,57.37,57.39,57.36,57.38,19848.0,56.9532,56.973,56.9433,56.9631,19848.0
2024-09-03 12:20:00,57.37,57.38,57.37,57.38,5262.0,56.9532,56.9631,56.9532,56.9631,5262.0
2024-09-03 12:25:00,57.37,57.38,57.37,57.38,8571.0,56.9532,56.9631,56.9532,56.9631,8571.0
2024-09-03 12:30:00,57.37,57.38,57.37,57.38,13422.0,56.9532,56.9631,56.9532,56.9631,13422.0
2024-09-03 12:35:00,57.37,57.38,57.35,57.38,37404.0,56.9532,56.9631,56.9333,56.9631,37404.0
2024-09-03 12:40:00,57.37,57.38,57.36,57.37,15743.0,56.9532,56.9631,56.9433,56.9532,15743.0
2024-09-03 12:45:00,57.37,57.37,57.35,57.37,20558.0,56.9532,56.9532,56.9333,56.9532,20558.0
2024-09-03 12:50:00,57.37,57.37,57.36,57.37,8550.0,56.9532,56.9532,56.9433,56.9532,8550.0
2024-09-03 12:55:00,57.37,57.37,57.36,57.37,17910.0,56.9532,56.9532,56.9433,56.9532,17910.0
2024-09-03 13:00:00,57.36,57.39,57.36,57.38,21839.0,56.9433,56.973,56.9433,56.9631,21839.0
2024-09-03 13:05:00,57.39,57.4,57.38,57.4,24149.0,56.973,56.983,56.9631,56.983,24149.0
2024-09-03 13:10:00,57.39,57.4,57.35,57.37,43309.0,56.973,56.983,56.9333,56.9532,43309.0
2024-09-03 13:15:00,57.37,57.38,57.37,57.38,7467.0,56.9532,56.9631,56.9532,56.9631,7467.0
2024-09-03 13:20:00,57.39,57.41,57.39,57.4,35880.0,56.973,56.9929,56.973,56.983,35880.0
2024-09-03 13:25:00,57.41,57.41,57.39,57.39,18603.0,56.9929,56.9929,56.973,56.973,18603.0
2024-09-03 13:30:00,57.39,57.39,57.35,57.35,18203.0,56.973,56.973,56.9333,56.9333,18203.0
2024-09-03 13:35:00,57.35,57.38,57.35,57.38,10589.0,56.9333,56.9631,56.9333,56.9631,10589.0
2024-09-03 13:40:00,57.38,57.38,57.36,57.36,19736.0,56.9631,56.9631,56.9433,56.9433,19736.0
2024-09-03 13:45:00,57.36,57.36,57.33,57.35,38476.0,56.9433,56.9433,56.9135,56.9333,38476.0
2024-09-03 13:50:00,57.35,57.35,57.34,57.35,5936.0,56.9333,56.9333,56.9234,56.9333,5936.0
2024-09-03 13:55:00,57.35,57.35,57.33,57.33,38303.0,56.9333,56.9333,56.9135,56.9135,38303.0
2024-09-03 14:00:00,57.33,57.34,57.3,57.3,39789.0,56.9135,56.9234,56.8837,56.8837,39789.0
2024-09-03 14:05:00,57.31,57.32,57.3,57.32,9858.0,56.8936,56.9035,56.8837,56.9035,9858.0
2024-09-03 14:10:00,57.32,57.33,57.31,57.32,25771.0,56.9035,56.9135,56.8936,56.9035,25771.0
2024-09-03 14:15:00,57.32,57.33,57.31,57.32,17829.0,56.9035,56.9135,56.8936,56.9035,17829.0
2024-09-03 14:20:00,57.32,57.32,57.31,57.31,12166.0,56.9035,56.9035,56.8936,56.8936,12166.0
2024-09-03 14:25:00,57.32,57.32,57.31,57.32,46614.0,56.9035,56.9035,56.8936,56.9035,46614.0
2024-09-03 14:30:00,57.32,57.34,57.31,57.32,117256.0,56.9035,56.9234,56.8936,56.9035,117256.0
2024-09-03 14:35:00,57.32,57.32,57.29,57.3,18752.0,56.9035,56.9035,56.8738,56.8837,18752.0
2024-09-03 14:40:00,57.3,57.31,57.29,57.3,32848.0,56.8837,56.8936,56.8738,56.8837,32848.0
2024-09-03 14:45:00,57.3,57.32,57.29,57.31,16786.0,56.8837,56.9035,56.8738,56.8936,16786.0
2024-09-03 14:50:00,57.32,57.32,57.29,57.29,24756.0,56.9035,56.9035,56.8738,56.8738,24756.0
2024-09-03 14:55:00,57.3,57.3,57.28,57.3,28079.0,56.8837,56.8837,56.8638,56.8837,28079.0
2024-09-03 15:00:00,57.3,57.3,57.29,57.3,13781.0,56.8837,56.8837,56.8738,56.8837,13781.0
2024-09-03 15:05:00,57.29,57.31,57.29,57.3,20853.0,56.8738,56.8936,56.8738,56.8837,20853.0
2024-09-03 15:10:00,57.3,57.33,57.3,57.33,39876.0,56.8837,56.9135,56.8837,56.9135,39876.0
2024-09-03 15:15:00,57.33,57.33,57.32,57.33,9268.0,56.9135,56.9135,56.9035,56.9135,9268.0
2024-09-03 15:20:00,57.33,57.34,57.31,57.32,48766.0,56.9135,56.9234,56.8936,56.9035,48766.0
2024-09-03 15:25:00,57.32,57.32,57.3,57.3,19768.0,56.9035,56.9035,56.8837,56.8837,19768.0
2024-09-03 15:30:00,57.31,57.32,57.28,57.28,79672.0,56.8936,56.9035,56.8638,56.8638,79672.0
2024-09-03 15:35:00,57.28,57.28,57.24,57.24,39001.0,56.8638,56.8638,56.8241,56.8241,39001.0
2024-09-03 15:40:00,57.24,57.25,57.22,57.24,70093.0,56.8241,56.8341,56.8043,56.8241,70093.0
2024-09-03 15:45:00,57.24,57.24,57.19,57.24,153270.0,56.8241,56.8241,56.7745,56.8241,153270.0
2024-09-03 15:50:00,57.24,57.25,57.23,57.23,107790.0,56.8241,56.8341,56.8142,56.8142,107790.0
2024-09-03 15:55:00,57.23,57.29,57.23,57.28,301666.0,56.8142,56.8738,56.8142,56.8638,301666.0
2024-09-04 09:30:00,57.41,57.49,57.41,57.48,91649.0,56.9929,57.0723,56.9929,57.0624,91649.0
2024-09-04 09:35:00,57.48,57.51,57.47,57.5,40562.0,57.0624,57.0922,57.0525,57.0822,40562.0
2024-09-04 09:40:00,57.5,57.54,57.49,57.51,27039.0,57.0822,57.122,57.0723,57.0922,27039.0
2024-09-04 09:45:00,57.52,57.53,57.49,57.52,32102.0,57.1021,57.112,57.0723,57.1021,32102.0
2024-09-04 09:50:00,57.51,57.54,57.5,57.54,116452.0,57.0922,57.122,57.0822,57.122,116452.0
2024-09-04 09:55:00,57.54,57.56,57.51,57.55,65551.0,57.122,57.1418,57.0922,57.1319,65551.0
2024-09-04 10:00:00,57.54,57.57,57.47,57.54,134823.0,57.122,57.1517,57.0525,57.122,134823.0
2024-09-04 10:05:00,57.53,57.59,57.51,57.57,57941.0,57.112,57.1716,57.0922,57.1517,57941.0
2024-09-04 10:10:00,57.57,57.6,57.54,57.56,44700.0,57.1517,57.1815,57.122,57.1418,44700.0
2024-09-04 10:15:00,57.56,57.59,57.54,57.55,31640.0,57.1418,57.1716,57.122,57.1319,31640.0
2024-09-04 10:20:00,57.55,57.58,57.53,57.55,51261.0,57.1319,57.1617,57.112,57.1319,51261.0
2024-09-04 10:25:00,57.55,57.59,57.53,57.59,101288.0,57.1319,57.1716,57.112,57.1716,101288.0
2024-09-04 10:30:00,57.58,57.59,57.57,57.59,33476.0,57.1617,57.1716,57.1517,57.1716,33476.0
2024-09-04 10:35:00,57.59,57.61,57.58,57.6,68761.0,57.1716,57.1914,57.1617,57.1815,68761.0
2024-09-04 10:40:00,57.59,57.6,57.58,57.6,44318.0,57.1716,57.1815,57.1617,57.1815,44318.0
2024-09-04 10:45:00,57.6,57.6,57.56,57.57,32155.0,57.1815,57.1815,57.1418,57.1517,32155.0
2024-09-04 10:50:00,57.58,57.58,57.57,57.58,8747.0,57.1617,57.1617,57.1517,57.1617,8747.0
2024-09-04 10:55:00,57.58,57.6,57.58,57.59,38101.0,57.1617,57.1815,57.1617,57.1716,38101.0
2024-09-04 11:00:00,57.6,57.61,57.58,57.61,21525.0,57.1815,57.1914,57.1617,57.1914,21525.0
2024-09-04 11:05:00,57.6,57.61,57.58,57.58,30180.0,57.1815,57.1914,57.1617,57.1617,30180.0
2024-09-04 11:10:00,57.58,57.59,57.57,57.57,21551.0,57.1617,57.1716,57.1517,57.1517,21551.0
2024-09-04 11:15:00,57.57,57.59,57.56,57.59,28331.0,57.1517,57.1716,57.1418,57.1716,28331.0
2024-09-04 11:20:00,57.59,57.6,57.55,57.58,51823.0,57.1716,57.1815,57.1319,57.1617,51823.0
2024-09-04 11:25:00,57.58,57.58,57.54,57.54,38577.0,57.1617,57.1617,57.122,57.122,38577.0
2024-09-04 11:30:00,57.54,57.56,57.51,57.54,74398.0,57.122,57.1418,57.0922,57.122,74398.0
2024-09-04 11:35:00,57.55,57.55,57.52,57.53,35377.0,57.1319,57.1319,57.1021,57.112,35377.0
2024-09-04 11:40:00,57.53,57.54,57.51,57.53,33237.0,57.112,57.122,57.0922,57.112,33237.0
2024-09-04 11:45:00,57.53,57.54,57.52,57.53,29810.0,57.112,57.122,57.1021,57.112,29810.0
2024-09-04 11:50:00,57.53,57.53,57.51,57.53,53538.0,57.112,57.112,57.0922,57.112,53538.0
2024-09-04 11:55:00,57.53,57.53,57.49,57.52,35774.0,57.112,57.112,57.0723,57.1021,35774.0
2024-09-04 12:00:00,57.52,57.53,57.5,57.5,42738.0,57.1021,57.112,57.0822,57.0822,42738.0
2024-09-04 12:05:00,57.5,57.52,57.49,57.52,29414.0,57.0822,57.1021,57.0723,57.1021,29414.0
2024-09-04 12:10:00,57.52,57.53,57.5,57.51,15552.0,57.1021,57.112,57.0822,57.0922,15552.0
2024-09-04 12:15:00,57.51,57.54,57.5,57.53,20507.0,57.0922,57.122,57.0822,57.112,20507.0
2024-09-04 12:20:00,57.52,57.54,57.51,57.54,24532.0,57.1021,57.122,57.0922,57.122,24532.0
2024-09-04 12:25:00,57.54,57.56,57.53,57.53,16911.0,57.122,57.1418,57.112,57.112,16911.0
2024-09-04 12:30:00,57.54,57.57,57.53,57.57,42575.0,57.122,57.1517,57.112,57.1517,42575.0
2024-09-04 12:35:00,57.57,57.57,57.56,57.56,31240.0,57.1517,57.1517,57.1418,57.1418,31240.0
2024-09-04 12:40:00,57.57,57.57,57.53,57.54,49916.0,57.1517,57.1517,57.112,57.122,49916.0
2024-09-04 12:45:00,57.54,57.55,57.52,57.54,29858.0,57.122,57.1319,57.1021,57.122,29858.0
2024-09-04 12:50:00,57.55,57.56,57.54,57.54,33209.0,57.1319,57.1418,57.122,57.122,33209.0
2024-09-04 12:55:00,57.54,57.55,57.52,57.55,20550.0,57.122,57.1319,57.1021,57.1319,20550.0
2024-09-04 13:00:00,57.55,57.55,57.51,57.53,20442.0,57.1319,57.1319,57.0922,57.112,20442.0
2024-09-04 13:05:00,57.53,57.55,57.52,57.55,14309.0,57.112,57.1319,57.1021,57.1319,14309.0
2024-09-04 13:10:00,57.54,57.55,57.52,57.53,26944.0,57.122,57.1319,57.1021,57.112,26944.0
2024-09-04 13:15:00,57.53,57.54,57.52,57.54,35409.0,57.112,57.122,57.1021,57.122,35409.0
2024-09-04 13:20:00,57.54,57.55,57.51,57.52,41834.0,57.122,57.1319,57.0922,57.1021,41834.0
2024-09-04 13:25:00,57.52,57.53,57.51,57.51,40638.0,57.1021,57.112,57.0922,57.0922,40638.0
2024-09-04 13:30:00,57.52,57.52,57.51,57.52,3281.0,57.1021,57.1021,57.0922,57.1021,3281.0
2024-09-04 13:35:00,57.52,57.53,57.51,57.52,12143.0,57.1021,57.112,57.0922,57.1021,12143.0
2024-09-04 13:40:00,57.52,57.53,57.5,57.51,26436.0,57.1021,57.112,57.0822,57.0922,26436.0
2024-09-04 13:45:00,57.51,57.54,57.51,57.52,48838.0,57.0922,57.122,57.0922,57.1021,48838.0
2024-09-04 13:50:00,57.52,57.52,57.5,57.51,18557.0,57.1021,57.1021,57.0822,57.0922,18557.0
2024-09-04 13:55:00,57.51,57.51,57.5,57.51,9658.0,57.0922,57.0922,57.0822,57.0922,9658.0
2024-09-04 14:00:00,57.51,57.52,57.5,57.51,29766.0,57.0922,57.1021,57.0822,57.0922,29766.0
2024-09-04 14:05:00,57.51,57.52,57.49,57.51,22293.0,57.0922,57.1021,57.0723,57.0922,22293.0
2024-09-04 14:10:00,57.51,57.53,57.49,57.52,64319.0,57.0922,57.112,57.0723,57.1021,64319.0
2024-09-04 14:15:00,57.51,57.52,57.5,57.51,12127.0,57.0922,57.1021,57.0822,57.0922,12127.0
2024-09-04 14:20:00,57.51,57.51,57.49,57.51,12176.0,57.0922,57.0922,57.0723,57.0922,12176.0
2024-09-04 14:25:00,57.51,57.51,57.5,57.51,8309.0,57.0922,57.0922,57.0822,57.0922,8309.0
2024-09-04 14:30:00,57.51,57.52,57.49,57.49,17742.0,57.0922,57.1021,57.0723,57.0723,17742.0
2024-09-04 14:35:00,57.49,57.5,57.47,57.49,69234.0,57.0723,57.0822,57.0525,57.0723,69234.0
2024-09-04 14:40:00,57.48,57.51,57.48,57.5,10142.0,57.0624,57.0922,57.0624,57.0822,10142.0
2024-09-04 14:45:00,57.49,57.5,57.49,57.5,8240.0,57.0723,57.0822,57.0723,57.0822,8240.0
2024-09-04 14:50:00,57.5,57.5,57.48,57.5,17859.0,57.0822,57.0822,57.0624,57.0822,17859.0
2024-09-04 14:55:00,57.5,57.51,57.48,57.49,17776.0,57.0822,57.0922,57.0624,57.0723,17776.0
2024-09-04 15:00:00,57.48,57.49,57.48,57.48,11176.0,57.0624,57.0723,57.0624,57.0624,11176.0
2024-09-04 15:05:00,57.48,57.49,57.48,57.48,13123.0,57.0624,57.0723,57.0624,57.0624,13123.0
2024-09-04 15:10:00,57.48,57.5,57.48,57.49,24600.0,57.0624,57.0822,57.0624,57.0723,24600.0
2024-09-04 15:15:00,57.49,57.51,57.48,57.48,39277.0,57.0723,57.0922,57.0624,57.0624,39277.0
2024-09-04 15:20:00,57.49,57.52,57.49,57.51,21284.0,57.0723,57.1021,57.0723,57.0922,21284.0
2024-09-04 15:25:00,57.52,57.53,57.5,57.52,33387.0,57.1021,57.112,57.0822,57.1021,33387.0
2024-09-04 15:30:00,57.52,57.52,57.5,57.5,31811.0,57.1021,57.1021,57.0822,57.0822,31811.0
2024-09-04 15:35:00,57.51,57.54,57.49,57.53,45990.0,57.0922,57.122,57.0723,57.112,45990.0
2024-09-04 15:40:00,57.53,57.56,57.52,57.55,105612.0,57.112,57.1418,57.1021,57.1319,105612.0
2024-09-04 15:45:00,57.55,57.55,57.53,57.54,79236.0,57.1319,57.1319,57.112,57.122,79236.0
2024-09-04 15:50:00,57.55,57.57,57.52,57.54,102552.0,57.1319,57.1517,57.1021,57.122,102552.0
2024-09-04 15:55:00,57.53,57.58,57.51,57.53,312751.0,57.112,57.1617,57.0922,57.112,312751.0
2024-09-05 09:30:00,57.32,57.37,57.3,57.3,115400.0,56.9035,56.9532,56.8837,56.8837,115400.0
2024-09-05 09:35:00,57.3,57.4,57.3,57.38,72454.0,56.8837,56.983,56.8837,56.9631,72454.0
2024-09-05 09:40:00,57.38,57.41,57.38,57.39,37340.0,56.9631,56.9929,56.9631,56.973,37340.0
2024-09-05 09:45:00,57.4,57.42,57.35,57.36,59386.0,56.983,57.0028,56.9333,56.9433,59386.0
2024-09-05 09:50:00,57.37,57.39,57.36,57.38,27584.0,56.9532,56.973,56.9433,56.9631,27584.0
2024-09-05 09:55:00,57.38,57.4,57.37,57.39,23212.0,56.9631,56.983,56.9532,56.973,23212.0
2024-09-05 10:00:00,57.39,57.43,57.39,57.39,38478.0,56.973,57.0127,56.973,56.973,38478.0
2024-09-05 10:05:00,57.38,57.42,57.37,57.39,22439.0,56.9631,57.0028,56.9532,56.973,22439.0
2024-09-05 10:10:00,57.39,57.39,57.35,57.38,42575.0,56.973,56.973,56.9333,56.9631,42575.0
2024-09-05 10:15:00,57.37,57.4,57.36,57.39,21855.0,56.9532,56.983,56.9433,56.973,21855.0
2024-09-05 10:20:00,57.4,57.43,57.39,57.43,16812.0,56.983,57.0127,56.973,57.0127,16812.0
2024-09-05 10:25:00,57.42,57.44,57.38,57.39,36937.0,57.0028,57.0227,56.9631,56.973,36937.0
2024-09-05 10:30:00,57.4,57.42,57.37,57.39,51592.0,56.983,57.0028,56.9532,56.973,51592.0
2024-09-05 10:35:00,57.39,57.39,57.37,57.39,28889.0,56.973,56.973,56.9532,56.973,28889.0
2024-09-05 10:40:00,57.38,57.38,57.35,57.36,60440.0,56.9631,56.9631,56.9333,56.9433,60440.0
2024-09-05 10:45:00,57.36,57.36,57.33,57.33,45138.0,56.9433,56.9433,56.9135,56.9135,45138.0
2024-09-05 10:50:00,57.34,57.35,57.33,57.35,20992.0,56.9234,56.9333,56.9135,56.9333,20992.0
2024-09-05 10:55:00,57.35,57.36,57.33,57.34,31261.0,56.9333,56.9433,56.9135,56.9234,31261.0
2024-09-05 11:00:00,57.34,57.34,57.3,57.32,22321.0,56.9234,56.9234,56.8837,56.9035,22321.0
2024-09-05 11:05:00,57.32,57.34,57.31,57.34,34552.0,56.9035,56.9234,56.8936,56.9234,34552.0
2024-09-05 11:10:00,57.34,57.35,57.28,57.29,29458.0,56.9234,56.9333,56.8638,56.8738,29458.0
2024-09-05 11:15:00,57.29,57.31,57.28,57.29,24919.0,56.8738,56.8936,56.8638,56.8738,24919.0
2024-09-05 11:20:00,57.29,57.29,57.26,57.27,15236.0,56.8738,56.8738,56.844,56.8539,15236.0
2024-09-05 11:25:00,57.27,57.27,57.24,57.25,28204.0,56.8539,56.8539,56.8241,56.8341,28204.0
2024-09-05 11:30:00,57.25,57.26,57.23,57.24,37060.0,56.8341,56.844,56.8142,56.8241,37060.0
2024-09-05 11:35:00,57.24,57.28,57.23,57.26,26619.0,56.8241,56.8638,56.8142,56.844,26619.0
2024-09-05 11:40:00,57.26,57.26,57.24,57.24,22745.0,56.844,56.844,56.8241,56.8241,22745.0
2024-09-05 11:45:00,57.25,57.26,57.24,57.25,12433.0,56.8341,56.844,56.8241,56.8341,12433.0
2024-09-05 11:50:00,57.25,57.26,57.23,57.25,20380.0,56.8341,56.844,56.8142,56.8341,20380.0
2024-09-05 11:55:00,57.24,57.25,57.23,57.23,17113.0,56.8241,56.8341,56.8142,56.8142,17113.0
2024-09-05 12:00:00,57.23,57.26,57.23,57.25,14372.0,56.8142,56.844,56.8142,56.8341,14372.0
2024-09-05 12:05:00,57.26,57.26,57.25,57.25,6989.0,56.844,56.844,56.8341,56.8341,6989.0
2024-09-05 12:10:00,57.25,57.25,57.22,57.24,39021.0,56.8341,56.8341,56.8043,56.8241,39021.0
2024-09-05 12:15:00,57.23,57.24,57.22,57.24,18415.0,56.8142,56.8241,56.8043,56.8241,18415.0
2024-09-05 12:20:00,57.23,57.25,57.22,57.24,8451.0,56.8142,56.8341,56.8043,56.8241,8451.0
2024-09-05 12:25:00,57.25,57.26,57.24,57.25,14577.0,56.8341,56.844,56.8241,56.8341,14577.0
2024-09-05 12:30:00,57.25,57.25,57.24,57.25,9202.0,56.8341,56.8341,56.8241,56.8341,9202.0
2024-09-05 12:35:00,57.25,57.26,57.24,57.26,25254.0,56.8341,56.844,56.8241,56.844,25254.0
2024-09-05 12:40:00,57.26,57.27,57.26,57.27,9455.0,56.844,56.8539,56.844,56.8539,9455.0
2024-09-05 12:45:00,57.27,57.27,57.24,57.24,36362.0,56.8539,56.8539,56.8241,56.8241,36362.0
2024-09-05 12:50:00,57.25,57.25,57.22,57.23,17282.0,56.8341,56.8341,56.8043,56.8142,17282.0
2024-09-05 12:55:00,57.23,57.26,57.22,57.25,13795.0,56.8142,56.844,56.8043,56.8341,13795.0
2024-09-05 13:00:00,57.24,57.25,57.23,57.23,17445.0,56.8241,56.8341,56.8142,56.8142,17445.0
2024-09-05 13:05:00,57.23,57.24,57.21,57.24,33020.0,56.8142,56.8241,56.7943,56.8241,33020.0
2024-09-05 13:10:00,57.23,57.25,57.23,57.23,9550.0,56.8142,56.8341,56.8142,56.8142,9550.0
2024-09-05 13:15:00,57.23,57.23,57.21,57.22,10576.0,56.8142,56.8142,56.7943,56.8043,10576.0
2024-09-05 13:20:00,57.22,57.23,57.21,57.23,18244.0,56.8043,56.8142,56.7943,56.8142,18244.0
2024-09-05 13:25:00,57.23,57.24,57.22,57.22,18874.0,56.8142,56.8241,56.8043,56.8043,18874.0
2024-09-05 13:30:00,57.22,57.23,57.21,57.22,19430.0,56.8043,56.8142,56.7943,56.8043,19430.0
2024-09-05 13:35:00,57.23,57.26,57.23,57.25,37589.0,56.8142,56.844,56.8142,56.8341,37589.0
2024-09-05 13:40:00,57.25,57.28,57.24,57.28,18704.0,56.8341,56.8638,56.8241,56.8638,18704.0
2024-09-05 13:45:00,57.28,57.3,57.27,57.3,16848.0,56.8638,56.8837,56.8539,56.8837,16848.0
2024-09-05 13:50:00,57.3,57.3,57.28,57.28,20089.0,56.8837,56.8837,56.8638,56.8638,20089.0
2024-09-05 13:55:00,57.28,57.3,57.27,57.3,24121.0,56.8638,56.8837,56.8539,56.8837,24121.0
2024-09-05 14:00:00,57.3,57.32,57.29,57.31,29339.0,56.8837,56.9035,56.8738,56.8936,29339.0
2024-09-05 14:05:00,57.31,57.32,57.29,57.29,16795.0,56.8936,56.9035,56.8738,56.8738,16795.0
2024-09-05 14:10:00,57.3,57.31,57.29,57.29,55018.0,56.8837,56.8936,56.8738,56.8738,55018.0
2024-09-05 14:15:00,57.29,57.31,57.29,57.3,24632.0,56.8738,56.8936,56.8738,56.8837,24632.0
2024-09-05 14:20:00,57.3,57.3,57.28,57.29,21809.0,56.8837,56.8837,56.8638,56.8738,21809.0
2024-09-05 14:25:00,57.29,57.29,57.26,57.27,16810.0,56.8738,56.8738,56.844,56.8539,16810.0
2024-09-05 14:30:00,57.27,57.3,57.26,57.28,32303.0,56.8539,56.8837,56.844,56.8638,32303.0
2024-09-05 14:35:00,57.28,57.29,57.27,57.28,10097.0,56.8638,56.8738,56.8539,56.8638,10097.0
2024-09-05 14:40:00,57.28,57.28,57.26,57.27,22634.0,56.8638,56.8638,56.844,56.8539,22634.0
2024-09-05 14:45:00,57.27,57.29,57.26,57.29,20770.0,56.8539,56.8738,56.844,56.8738,20770.0
2024-09-05 14:50:00,57.29,57.31,57.28,57.29,36261.0,56.8738,56.8936,56.8638,56.8738,36261.0
2024-09-05 14:55:00,57.29,57.29,57.26,57.28,28516.0,56.8738,56.8738,56.844,56.8638,28516.0
2024-09-05 15:00:00,57.27,57.27,57.25,57.27,44446.0,56.8539,56.8539,56.8341,56.8539,44446.0
2024-09-05 15:05:00,57.27,57.27,57.25,57.26,13761.0,56.8539,56.8539,56.8341,56.844,13761.0
2024-09-05 15:10:00,57.26,57.26,57.24,57.25,10468.0,56.844,56.844,56.8241,56.8341,10468.0
2024-09-05 15:15:00,57.25,57.25,57.21,57.22,21225.0,56.8341,56.8341,56.7943,56.8043,21225.0
2024-09-05 15:20:00,57.23,57.23,57.22,57.23,12286.0,56.8142,56.8142,56.8043,56.8142,12286.0
2024-09-05 15:25:00,57.23,57.25,57.22,57.25,25670.0,56.8142,56.8341,56.8043,56.8341,25670.0
2024-09-05 15:30:00,57.25,57.28,57.24,57.28,47507.0,56.8341,56.8638,56.8241,56.8638,47507.0
2024-09-05 15:35:00,57.28,57.29,57.27,57.28,131577.0,56.8638,56.8738,56.8539,56.8638,131577.0
2024-09-05 15:40:00,57.28,57.28,57.24,57.25,32321.0,56.8638,56.8638,56.8241,56.8341,32321.0
2024-09-05 15:45:00,57.25,57.26,57.24,57.26,66772.0,56.8341,56.844,56.8241,56.844,66772.0
2024-09-05 15:50:00,57.26,57.26,57.24,57.25,23776.0,56.844,56.844,56.8241,56.8341,23776.0
2024-09-05 15:55:00,57.25,57.26,57.24,57.24,117019.0,56.8341,56.844,56.8241,56.8241,117019.0
2024-09-06 09:30:00,56.89,56.94,56.88,56.92,127875.0,56.4767,56.5263,56.4667,56.5065,127875.0
2024-09-06 09:35:00,56.93,56.95,56.86,56.87,41617.0,56.5164,56.5362,56.4469,56.4568,41617.0
2024-09-06 09:40:00,56.88,56.91,56.85,56.89,15629.0,56.4667,56.4965,56.437,56.4767,15629.0
2024-09-06 09:45:00,56.89,56.91,56.87,56.88,58636.0,56.4767,56.4965,56.4568,56.4667,58636.0
2024-09-06 09:50:00,56.88,56.89,56.85,56.85,39669.0,56.4667,56.4767,56.437,56.437,39669.0
2024-09-06 09:55:00,56.85,56.87,56.83,56.83,15496.0,56.437,56.4568,56.4171,56.4171,15496.0
2024-09-06 10:00:00,56.83,56.85,56.81,56.83,33246.0,56.4171,56.437,56.3973,56.4171,33246.0
2024-09-06 10:05:00,56.83,56.84,56.8,56.81,27662.0,56.4171,56.427,56.3873,56.3973,27662.0
2024-09-06 10:10:00,56.81,56.84,56.78,56.8,37721.0,56.3973,56.427,56.3675,56.3873,37721.0
2024-09-06 10:15:00,56.8,56.81,56.76,56.79,25278.0,56.3873,56.3973,56.3476,56.3774,25278.0
2024-09-06 10:20:00,56.79,56.8,56.74,56.74,19215.0,56.3774,56.3873,56.3278,56.3278,19215.0
2024-09-06 10:25:00,56.74,56.74,56.7,56.71,66994.0,56.3278,56.3278,56.2881,56.298,66994.0
2024-09-06 10:30:00,56.7,56.73,56.69,56.69,38796.0,56.2881,56.3178,56.2781,56.2781,38796.0
2024-09-06 10:35:00,56.69,56.7,56.67,56.69,54219.0,56.2781,56.2881,56.2583,56.2781,54219.0
2024-09-06 10:40:00,56.7,56.71,56.65,56.66,54567.0,56.2881,56.298,56.2384,56.2483,54567.0
2024-09-06 10:45:00,56.66,56.68,56.65,56.66,94879.0,56.2483,56.2682,56.2384,56.2483,94879.0
2024-09-06 10:50:00,56.67,56.67,56.63,56.64,112522.0,56.2583,56.2583,56.2186,56.2285,112522.0
2024-09-06 10:55:00,56.63,56.67,56.62,56.65,61830.0,56.2186,56.2583,56.2086,56.2384,61830.0
2024-09-06 11:00:00,56.66,56.81,56.66,56.73,358442.0,56.2483,56.3973,56.2483,56.3178,358442.0
2024-09-06 11:05:00,56.72,56.73,56.65,56.66,24735.0,56.3079,56.3178,56.2384,56.2483,24735.0
2024-09-06 11:10:00,56.66,56.68,56.64,56.64,20292.0,56.2483,56.2682,56.2285,56.2285,20292.0
2024-09-06 11:15:00,56.65,56.65,56.58,56.59,63716.0,56.2384,56.2384,56.1689,56.1789,63716.0
2024-09-06 11:20:00,56.6,56.63,56.58,56.6,62970.0,56.1888,56.2186,56.1689,56.1888,62970.0
2024-09-06 11:25:00,56.6,56.61,56.56,56.57,82043.0,56.1888,56.1987,56.1491,56.159,82043.0
2024-09-06 11:30:00,56.57,56.63,56.55,56.61,57637.0,56.159,56.2186,56.1391,56.1987,57637.0
2024-09-06 11:35:00,56.62,56.62,56.56,56.59,90532.0,56.2086,56.2086,56.1491,56.1789,90532.0
2024-09-06 11:40:00,56.58,56.59,56.55,56.55,68517.0,56.1689,56.1789,56.1391,56.1391,68517.0
2024-09-06 11:45:00,56.56,56.57,56.52,56.56,109959.0,56.1491,56.159,56.1094,56.1491,109959.0
2024-09-06 11:50:00,56.56,56.57,56.51,56.53,74504.0,56.1491,56.159,56.0994,56.1193,74504.0
2024-09-06 11:55:00,56.53,56.55,56.52,56.52,63316.0,56.1193,56.1391,56.1094,56.1094,63316.0
2024-09-06 12:00:00,56.52,56.53,56.5,56.5,82875.0,56.1094,56.1193,56.0895,56.0895,82875.0
2024-09-06 12:05:00,56.5,56.52,56.48,56.48,127226.0,56.0895,56.1094,56.0697,56.0697,127226.0
2024-09-06 12:10:00,56.48,56.52,56.48,56.51,101043.0,56.0697,56.1094,56.0697,56.0994,101043.0
2024-09-06 12:15:00,56.5,56.52,56.48,56.5,57609.0,56.0895,56.1094,56.0697,56.0895,57609.0
2024-09-06 12:20:00,56.49,56.51,56.49,56.51,23342.0,56.0796,56.0994,56.0796,56.0994,23342.0
2024-09-06 12:25:00,56.52,56.53,56.48,56.49,21730.0,56.1094,56.1193,56.0697,56.0796,21730.0
2024-09-06 12:30:00,56.5,56.53,56.49,56.53,13426.0,56.0895,56.1193,56.0796,56.1193,13426.0
2024-09-06 12:35:00,56.54,56.56,56.5,56.5,42049.0,56.1292,56.1491,56.0895,56.0895,42049.0
2024-09-06 12:40:00,56.5,56.53,56.5,56.52,16595.0,56.0895,56.1193,56.0895,56.1094,16595.0
2024-09-06 12:45:00,56.51,56.52,56.49,56.5,20302.0,56.0994,56.1094,56.0796,56.0895,20302.0
2024-09-06 12:50:00,56.5,56.5,56.49,56.5,5490.0,56.0895,56.0895,56.0796,56.0895,5490.0
2024-09-06 12:55:00,56.5,56.53,56.49,56.52,28283.0,56.0895,56.1193,56.0796,56.1094,28283.0
2024-09-06 13:00:00,56.51,56.53,56.51,56.53,23451.0,56.0994,56.1193,56.0994,56.1193,23451.0
2024-09-06 13:05:00,56.53,56.54,56.51,56.54,85206.0,56.1193,56.1292,56.0994,56.1292,85206.0
2024-09-06 13:10:00,56.54,56.56,56.53,56.56,18721.0,56.1292,56.1491,56.1193,56.1491,18721.0
2024-09-06 13:15:00,56.56,56.56,56.52,56.54,29434.0,56.1491,56.1491,56.1094,56.1292,29434.0
2024-09-06 13:20:00,56.54,56.57,56.53,56.56,75256.0,56.1292,56.159,56.1193,56.1491,75256.0
2024-09-06 13:25:00,56.57,56.57,56.53,56.54,15744.0,56.159,56.159,56.1193,56.1292,15744.0
2024-09-06 13:30:00,56.54,56.55,56.51,56.53,22653.0,56.1292,56.1391,56.0994,56.1193,22653.0
2024-09-06 13:35:00,56.53,56.53,56.5,56.51,7919.0,56.1193,56.1193,56.0895,56.0994,7919.0
2024-09-06 13:40:00,56.51,56.53,56.5,56.53,86707.0,56.0994,56.1193,56.0895,56.1193,86707.0
2024-09-06 13:45:00,56.53,56.53,56.51,56.53,32066.0,56.1193,56.1193,56.0994,56.1193,32066.0
2024-09-06 13:50:00,56.53,56.54,56.51,56.54,159210.0,56.1193,56.1292,56.0994,56.1292,159210.0
2024-09-06 13:55:00,56.54,56.56,56.53,56.54,42052.0,56.1292,56.1491,56.1193,56.1292,42052.0
2024-09-06 14:00:00,56.54,56.54,56.51,56.52,84486.0,56.1292,56.1292,56.0994,56.1094,84486.0
2024-09-06 14:05:00,56.52,56.52,56.5,56.52,34437.0,56.1094,56.1094,56.0895,56.1094,34437.0
2024-09-06 14:10:00,56.52,56.54,56.51,56.53,18609.0,56.1094,56.1292,56.0994,56.1193,18609.0
2024-09-06 14:15:00,56.53,56.53,56.5,56.5,14233.0,56.1193,56.1193,56.0895,56.0895,14233.0
2024-09-06 14:20:00,56.51,56.52,56.5,56.5,8683.0,56.0994,56.1094,56.0895,56.0895,8683.0
2024-09-06 14:25:00,56.5,56.52,56.49,56.5,15736.0,56.0895,56.1094,56.0796,56.0895,15736.0
2024-09-06 14:30:00,56.51,56.52,56.49,56.49,10258.0,56.0994,56.1094,56.0796,56.0796,10258.0
2024-09-06 14:35:00,56.5,56.5,56.47,56.5,22661.0,56.0895,56.0895,56.0597,56.0895,22661.0
2024-09-06 14:40:00,56.5,56.52,56.49,56.52,13639.0,56.0895,56.1094,56.0796,56.1094,13639.0
2024-09-06 14:45:00,56.52,56.52,56.49,56.51,15396.0,56.1094,56.1094,56.0796,56.0994,15396.0
2024-09-06 14:50:00,56.5,56.52,56.5,56.5,13580.0,56.0895,56.1094,56.0895,56.0895,13580.0
2024-09-06 14:55:00,56.51,56.52,56.5,56.52,10426.0,56.0994,56.1094,56.0895,56.1094,10426.0
2024-09-06 15:00:00,56.52,56.53,56.51,56.53,28352.0,56.1094,56.1193,56.0994,56.1193,28352.0
2024-09-06 15:05:00,56.53,56.55,56.52,56.54,34800.0,56.1193,56.1391,56.1094,56.1292,34800.0
2024-09-06 15:10:00,56.54,56.55,56.53,56.54,10296.0,56.1292,56.1391,56.1193,56.1292,10296.0
2024-09-06 15:15:00,56.54,56.55,56.53,56.53,22206.0,56.1292,56.1391,56.1193,56.1193,22206.0
2024-09-06 15:20:00,56.53,56.55,56.53,56.54,36448.0,56.1193,56.1391,56.1193,56.1292,36448.0
2024-09-06 15:25:00,56.54,56.56,56.52,56.53,34453.0,56.1292,56.1491,56.1094,56.1193,34453.0
2024-09-06 15:30:00,56.52,56.54,56.51,56.53,33486.0,56.1094,56.1292,56.0994,56.1193,33486.0
2024-09-06 15:35:00,56.52,56.52,56.49,56.51,33643.0,56.1094,56.1094,56.0796,56.0994,33643.0
2024-09-06 15:40:00,56.5,56.51,56.49,56.5,37810.0,56.0895,56.0994,56.0796,56.0895,37810.0
2024-09-06 15:45:00,56.51,56.53,56.5,56.53,45520.0,56.0994,56.1193,56.0895,56.1193,45520.0
2024-09-06 15:50:00,56.52,56.53,56.5,56.51,113732.0,56.1094,56.1193,56.0895,56.0994,113732.0
2024-09-06 15:55:00,56.51,56.52,56.5,56.51,364365.0,56.0994,56.1094,56.0895,56.0994,364365.0
2024-09-09 09:30:00,56.91,56.98,56.87,56.95,164890.0,56.4965,56.566,56.4568,56.5362,164890.0
2024-09-09 09:35:00,56.94,56.97,56.92,56.97,34264.0,56.5263,56.5561,56.5065,56.5561,34264.0
2024-09-09 09:40:00,56.97,56.97,56.92,56.95,29182.0,56.5561,56.5561,56.5065,56.5362,29182.0
2024-09-09 09:45:00,56.95,56.95,56.92,56.94,25736.0,56.5362,56.5362,56.5065,56.5263,25736.0
2024-09-09 09:50:00,56.93,56.95,56.91,56.95,18191.0,56.5164,56.5362,56.4965,56.5362,18191.0
2024-09-09 09:55:00,56.95,56.95,56.93,56.94,33141.0,56.5362,56.5362,56.5164,56.5263,33141.0
2024-09-09 10:00:00,56.95,56.95,56.92,56.93,23130.0,56.5362,56.5362,56.5065,56.5164,23130.0
2024-09-09 10:05:00,56.93,56.95,56.92,56.95,19880.0,56.5164,56.5362,56.5065,56.5362,19880.0
2024-09-09 10:10:00,56.95,56.98,56.95,56.97,79352.0,56.5362,56.566,56.5362,56.5561,79352.0
2024-09-09 10:15:00,56.97,56.99,56.95,56.96,105896.0,56.5561,56.5759,56.5362,56.5462,105896.0
2024-09-09 10:20:00,56.96,56.98,56.94,56.95,40040.0,56.5462,56.566,56.5263,56.5362,40040.0
2024-09-09 10:25:00,56.95,56.96,56.92,56.94,71213.0,56.5362,56.5462,56.5065,56.5263,71213.0
2024-09-09 10:30:00,56.94,56.94,56.91,56.94,31684.0,56.5263,56.5263,56.4965,56.5263,31684.0
2024-09-09 10:35:00,56.93,56.95,56.93,56.95,16694.0,56.5164,56.5362,56.5164,56.5362,16694.0
2024-09-09 10:40:00,56.95,56.95,56.91,56.91,18422.0,56.5362,56.5362,56.4965,56.4965,18422.0
2024-09-09 10:45:00,56.91,56.93,56.9,56.92,19904.0,56.4965,56.5164,56.4866,56.5065,19904.0
2024-09-09 10:50:00,56.92,56.95,56.92,56.95,19015.0,56.5065,56.5362,56.5065,56.5362,19015.0
2024-09-09 10:55:00,56.95,56.96,56.91,56.92,30823.0,56.5362,56.5462,56.4965,56.5065,30823.0
2024-09-09 11:00:00,56.92,56.94,56.9,56.93,44751.0,56.5065,56.5263,56.4866,56.5164,44751.0
2024-09-09 11:05:00,56.92,56.94,56.91,56.93,16831.0,56.5065,56.5263,56.4965,56.5164,16831.0
2024-09-09 11:10:00,56.93,56.94,56.9,56.91,54171.0,56.5164,56.5263,56.4866,56.4965,54171.0
2024-09-09 11:15:00,56.91,56.91,56.89,56.9,18804.0,56.4965,56.4965,56.4767,56.4866,18804.0
2024-09-09 11:20:00,56.91,56.93,56.9,56.93,28086.0,56.4965,56.5164,56.4866,56.5164,28086.0
2024-09-09 11:25:00,56.93,56.94,56.92,56.94,19240.0,56.5164,56.5263,56.5065,56.5263,19240.0
2024-09-09 11:30:00,56.94,56.98,56.94,56.97,34176.0,56.5263,56.566,56.5263,56.5561,34176.0
2024-09-09 11:35:00,56.97,56.99,56.96,56.97,29622.0,56.5561,56.5759,56.5462,56.5561,29622.0
2024-09-09 11:40:00,56.98,57.02,56.97,57.01,39460.0,56.566,56.6057,56.5561,56.5958,39460.0
2024-09-09 11:45:00,57.01,57.03,57.0,57.03,19001.0,56.5958,56.6157,56.5859,56.6157,19001.0
2024-09-09 11:50:00,57.03,57.04,57.02,57.02,18192.0,56.6157,56.6256,56.6057,56.6057,18192.0
2024-09-09 11:55:00,57.02,57.05,57.02,57.04,55222.0,56.6057,56.6355,56.6057,56.6256,55222.0
2024-09-09 12:00:00,57.04,57.04,57.02,57.04,14517.0,56.6256,56.6256,56.6057,56.6256,14517.0
2024-09-09 12:05:00,57.04,57.04,57.0,57.02,17023.0,56.6256,56.6256,56.5859,56.6057,17023.0
2024-09-09 12:10:00,57.02,57.03,57.01,57.02,14448.0,56.6057,56.6157,56.5958,56.6057,14448.0
2024-09-09 12:15:00,57.02,57.05,57.02,57.05,14823.0,56.6057,56.6355,56.6057,56.6355,14823.0
2024-09-09 12:20:00,57.04,57.04,57.02,57.04,16798.0,56.6256,56.6256,56.6057,56.6256,16798.0
2024-09-09 12:25:00,57.05,57.08,57.04,57.08,6668.0,56.6355,56.6653,56.6256,56.6653,6668.0
2024-09-09 12:30:00,57.08,57.08,57.06,57.08,6953.0,56.6653,56.6653,56.6454,56.6653,6953.0
2024-09-09 12:35:00,57.08,57.09,57.06,57.08,19997.0,56.6653,56.6752,56.6454,56.6653,19997.0
2024-09-09 12:40:00,57.08,57.1,57.07,57.08,9811.0,56.6653,56.6851,56.6554,56.6653,9811.0
2024-09-09 12:45:00,57.08,57.1,57.07,57.08,8083.0,56.6653,56.6851,56.6554,56.6653,8083.0
2024-09-09 12:50:00,57.09,57.09,57.07,57.07,20691.0,56.6752,56.6752,56.6554,56.6554,20691.0
2024-09-09 12:55:00,57.07,57.08,57.06,57.07,6062.0,56.6554,56.6653,56.6454,56.6554,6062.0
2024-09-09 13:00:00,57.08,57.08,57.05,57.07,20284.0,56.6653,56.6653,56.6355,56.6554,20284.0
2024-09-09 13:05:00,57.06,57.09,57.06,57.08,12937.0,56.6454,56.6752,56.6454,56.6653,12937.0
2024-09-09 13:10:00,57.08,57.09,57.07,57.08,19844.0,56.6653,56.6752,56.6554,56.6653,19844.0
2024-09-09 13:15:00,57.08,57.08,57.06,57.06,9891.0,56.6653,56.6653,56.6454,56.6454,9891.0
2024-09-09 13:20:00,57.06,57.06,57.04,57.04,6093.0,56.6454,56.6454,56.6256,56.6256,6093.0
2024-09-09 13:25:00,57.04,57.05,57.03,57.04,11410.0,56.6256,56.6355,56.6157,56.6256,11410.0
2024-09-09 13:30:00,57.04,57.05,57.0,57.01,20445.0,56.6256,56.6355,56.5859,56.5958,20445.0
2024-09-09 13:35:00,57.01,57.04,57.0,57.04,19092.0,56.5958,56.6256,56.5859,56.6256,19092.0
2024-09-09 13:40:00,57.05,57.06,56.98,56.98,15049.0,56.6355,56.6454,56.566,56.566,15049.0
2024-09-09 13:45:00,56.98,57.02,56.98,57.02,11835.0,56.566,56.6057,56.566,56.6057,11835.0
2024-09-09 13:50:00,57.02,57.02,56.99,56.99,9986.0,56.6057,56.6057,56.5759,56.5759,9986.0
2024-09-09 13:55:00,56.99,56.99,56.96,56.96,12321.0,56.5759,56.5759,56.5462,56.5462,12321.0
2024-09-09 14:00:00,56.97,56.97,56.96,56.97,12671.0,56.5561,56.5561,56.5462,56.5561,12671.0
2024-09-09 14:05:00,56.97,56.97,56.95,56.96,33970.0,56.5561,56.5561,56.5362,56.5462,33970.0
2024-09-09 14:10:00,56.96,56.96,56.94,56.95,10961.0,56.5462,56.5462,56.5263,56.5362,10961.0
2024-09-09 14:15:00,56.95,56.97,56.94,56.97,11343.0,56.5362,56.5561,56.5263,56.5561,11343.0
2024-09-09 14:20:00,56.97,56.98,56.95,56.98,12299.0,56.5561,56.566,56.5362,56.566,12299.0
2024-09-09 14:25:00,56.98,56.99,56.96,56.96,4738.0,56.566,56.5759,56.5462,56.5462,4738.0
2024-09-09 14:30:00,56.96,56.96,56.95,56.96,8694.0,56.5462,56.5462,56.5362,56.5462,8694.0
2024-09-09 14:35:00,56.96,56.97,56.91,56.92,11527.0,56.5462,56.5561,56.4965,56.5065,11527.0
2024-09-09 14:40:00,56.92,56.95,56.92,56.95,12425.0,56.5065,56.5362,56.5065,56.5362,12425.0
2024-09-09 14:45:00,56.95,56.96,56.94,56.95,8729.0,56.5362,56.5462,56.5263,56.5362,8729.0
2024-09-09 14:50:00,56.95,56.95,56.93,56.94,17085.0,56.5362,56.5362,56.5164,56.5263,17085.0
2024-09-09 14:55:00,56.94,56.94,56.93,56.94,9531.0,56.5263,56.5263,56.5164,56.5263,9531.0
2024-09-09 15:00:00,56.93,56.94,56.92,56.92,8662.0,56.5164,56.5263,56.5065,56.5065,8662.0
2024-09-09 15:05:00,56.92,56.95,56.92,56.94,13336.0,56.5065,56.5362,56.5065,56.5263,13336.0
2024-09-09 15:10:00,56.95,56.95,56.92,56.93,6547.0,56.5362,56.5362,56.5065,56.5164,6547.0
2024-09-09 15:15:00,56.93,56.94,56.92,56.94,17101.0,56.5164,56.5263,56.5065,56.5263,17101.0
2024-09-09 15:20:00,56.94,56.94,56.91,56.93,33714.0,56.5263,56.5263,56.4965,56.5164,33714.0
2024-09-09 15:25:00,56.93,56.95,56.92,56.95,14707.0,56.5164,56.5362,56.5065,56.5362,14707.0
2024-09-09 15:30:00,56.96,56.96,56.93,56.94,20503.0,56.5462,56.5462,56.5164,56.5263,20503.0
2024-09-09 15:35:00,56.93,56.95,56.93,56.95,15187.0,56.5164,56.5362,56.5164,56.5362,15187.0
2024-09-09 15:40:00,56.95,56.98,56.94,56.97,30041.0,56.5362,56.566,56.5263,56.5561,30041.0
2024-09-09 15:45:00,56.98,56.98,56.95,56.96,39880.0,56.566,56.566,56.5362,56.5462,39880.0
2024-09-09 15:50:00,56.96,56.97,56.93,56.95,103437.0,56.5462,56.5561,56.5164,56.5362,103437.0
2024-09-09 15:55:00,56.95,56.96,56.94,56.94,302668.0,56.5362,56.5462,56.5263,56.5263,302668.0
2024-09-10 09:30:00,57.21,57.21,57.13,57.15,133111.0,56.7943,56.7943,56.7149,56.7348,133111.0
2024-09-10 09:35:00,57.15,57.17,57.14,57.15,16762.0,56.7348,56.7546,56.7249,56.7348,16762.0
2024-09-10 09:40:00,57.15,57.16,57.1,57.11,62813.0,56.7348,56.7447,56.6851,56.6951,62813.0
2024-09-10 09:45:00,57.11,57.14,57.1,57.1,27312.0,56.6951,56.7249,56.6851,56.6851,27312.0
2024-09-10 09:50:00,57.09,57.12,57.08,57.1,43108.0,56.6752,56.705,56.6653,56.6851,43108.0
2024-09-10 09:55:00,57.1,57.11,57.07,57.08,19461.0,56.6851,56.6951,56.6554,56.6653,19461.0
2024-09-10 10:00:00,57.07,57.08,57.05,57.05,31180.0,56.6554,56.6653,56.6355,56.6355,31180.0
2024-09-10 10:05:00,57.05,57.06,57.01,57.05,50549.0,56.6355,56.6454,56.5958,56.6355,50549.0
2024-09-10 10:10:00,57.05,57.06,57.01,57.01,24660.0,56.6355,56.6454,56.5958,56.5958,24660.0
2024-09-10 10:15:00,57.01,57.01,56.99,57.0,10544.0,56.5958,56.5958,56.5759,56.5859,10544.0
2024-09-10 10:20:00,57.01,57.01,56.99,57.0,27145.0,56.5958,56.5958,56.5759,56.5859,27145.0
2024-09-10 10:25:00,57.01,57.06,57.01,57.05,21145.0,56.5958,56.6454,56.5958,56.6355,21145.0
2024-09-10 10:30:00,57.05,57.06,57.01,57.02,21444.0,56.6355,56.6454,56.5958,56.6057,21444.0
2024-09-10 10:35:00,57.01,57.05,57.01,57.03,14489.0,56.5958,56.6355,56.5958,56.6157,14489.0
2024-09-10 10:40:00,57.03,57.03,57.01,57.03,6758.0,56.6157,56.6157,56.5958,56.6157,6758.0
2024-09-10 10:45:00,57.02,57.07,57.01,57.06,44480.0,56.6057,56.6554,56.5958,56.6454,44480.0
2024-09-10 10:50:00,57.06,57.06,57.03,57.04,8532.0,56.6454,56.6454,56.6157,56.6256,8532.0
2024-09-10 10:55:00,57.04,57.05,57.02,57.04,13682.0,56.6256,56.6355,56.6057,56.6256,13682.0
2024-09-10 11:00:00,57.05,57.06,57.04,57.05,15784.0,56.6355,56.6454,56.6256,56.6355,15784.0
2024-09-10 11:05:00,57.05,57.07,57.04,57.07,16178.0,56.6355,56.6554,56.6256,56.6554,16178.0
2024-09-10 11:10:00,57.08,57.09,57.07,57.08,10802.0,56.6653,56.6752,56.6554,56.6653,10802.0
2024-09-10 11:15:00,57.08,57.09,57.07,57.09,31456.0,56.6653,56.6752,56.6554,56.6752,31456.0
2024-09-10 11:20:00,57.08,57.09,57.07,57.09,18048.0,56.6653,56.6752,56.6554,56.6752,18048.0
2024-09-10 11:25:00,57.09,57.11,57.08,57.08,26201.0,56.6752,56.6951,56.6653,56.6653,26201.0
2024-09-10 11:30:00,57.08,57.08,57.05,57.05,13116.0,56.6653,56.6653,56.6355,56.6355,13116.0
2024-09-10 11:35:00,57.06,57.07,57.04,57.05,12817.0,56.6454,56.6554,56.6256,56.6355,12817.0
2024-09-10 11:40:00,57.05,57.07,57.03,57.06,16165.0,56.6355,56.6554,56.6157,56.6454,16165.0
2024-09-10 11:45:00,57.06,57.06,57.03,57.04,15436.0,56.6454,56.6454,56.6157,56.6256,15436.0
2024-09-10 11:50:00,57.03,57.03,57.0,57.01,14831.0,56.6157,56.6157,56.5859,56.5958,14831.0
2024-09-10 11:55:00,57.01,57.02,56.97,56.98,71869.0,56.5958,56.6057,56.5561,56.566,71869.0
2024-09-10 12:00:00,56.97,56.98,56.95,56.96,21608.0,56.5561,56.566,56.5362,56.5462,21608.0
2024-09-10 12:05:00,56.96,56.98,56.96,56.97,25012.0,56.5462,56.566,56.5462,56.5561,25012.0
2024-09-10 12:10:00,56.97,56.97,56.95,56.96,18976.0,56.5561,56.5561,56.5362,56.5462,18976.0
2024-09-10 12:15:00,56.96,56.98,56.95,56.97,46262.0,56.5462,56.566,56.5362,56.5561,46262.0
2024-09-10 12:20:00,56.97,56.98,56.96,56.97,14797.0,56.5561,56.566,56.5462,56.5561,14797.0
2024-09-10 12:25:00,56.97,56.98,56.96,56.98,32655.0,56.5561,56.566,56.5462,56.566,32655.0
2024-09-10 12:30:00,56.97,56.98,56.96,56.98,3938.0,56.5561,56.566,56.5462,56.566,3938.0
2024-09-10 12:35:00,56.97,56.99,56.97,56.99,10913.0,56.5561,56.5759,56.5561,56.5759,10913.0
2024-09-10 12:40:00,56.99,57.0,56.98,57.0,14339.0,56.5759,56.5859,56.566,56.5859,14339.0
2024-09-10 12:45:00,57.0,57.0,56.98,56.99,20220.0,56.5859,56.5859,56.566,56.5759,20220.0
2024-09-10 12:50:00,56.98,57.03,56.98,57.02,20538.0,56.566,56.6157,56.566,56.6057,20538.0
2024-09-10 12:55:00,57.03,57.03,57.0,57.01,17181.0,56.6157,56.6157,56.5859,56.5958,17181.0
2024-09-10 13:00:00,57.01,57.04,57.01,57.04,11204.0,56.5958,56.6256,56.5958,56.6256,11204.0
2024-09-10 13:05:00,57.04,57.05,57.03,57.04,9142.0,56.6256,56.6355,56.6157,56.6256,9142.0
2024-09-10 13:10:00,57.04,57.07,57.04,57.06,45312.0,56.6256,56.6554,56.6256,56.6454,45312.0
2024-09-10 13:15:00,57.06,57.07,57.05,57.05,16818.0,56.6454,56.6554,56.6355,56.6355,16818.0
2024-09-10 13:20:00,57.05,57.06,57.03,57.06,19508.0,56.6355,56.6454,56.6157,56.6454,19508.0
2024-09-10 13:25:00,57.05,57.06,57.03,57.05,8075.0,56.6355,56.6454,56.6157,56.6355,8075.0
2024-09-10 13:30:00,57.05,57.07,57.04,57.07,8493.0,56.6355,56.6554,56.6256,56.6554,8493.0
2024-09-10 13:35:00,57.07,57.08,57.06,57.07,11215.0,56.6554,56.6653,56.6454,56.6554,11215.0
2024-09-10 13:40:00,57.08,57.08,57.07,57.08,7432.0,56.6653,56.6653,56.6554,56.6653,7432.0
2024-09-10 13:45:00,57.08,57.08,57.07,57.08,8785.0,56.6653,56.6653,56.6554,56.6653,8785.0
2024-09-10 13:50:00,57.08,57.08,57.07,57.08,6769.0,56.6653,56.6653,56.6554,56.6653,6769.0
2024-09-10 13:55:00,57.08,57.08,57.07,57.08,2477.0,56.6653,56.6653,56.6554,56.6653,2477.0
2024-09-10 14:00:00,57.08,57.11,57.07,57.11,35546.0,56.6653,56.6951,56.6554,56.6951,35546.0
2024-09-10 14:05:00,57.1,57.12,57.09,57.12,28078.0,56.6851,56.705,56.6752,56.705,28078.0
2024-09-10 14:10:00,57.12,57.13,57.12,57.13,5452.0,56.705,56.7149,56.705,56.7149,5452.0
2024-09-10 14:15:00,57.13,57.14,57.13,57.14,20443.0,56.7149,56.7249,56.7149,56.7249,20443.0
2024-09-10 14:20:00,57.14,57.14,57.12,57.13,16618.0,56.7249,56.7249,56.705,56.7149,16618.0
2024-09-10 14:25:00,57.13,57.14,57.12,57.14,15097.0,56.7149,56.7249,56.705,56.7249,15097.0
2024-09-10 14:30:00,57.15,57.17,57.14,57.16,8310.0,56.7348,56.7546,56.7249,56.7447,8310.0
2024-09-10 14:35:00,57.16,57.16,57.15,57.16,4648.0,56.7447,56.7447,56.7348,56.7447,4648.0
2024-09-10 14:40:00,57.16,57.17,57.15,57.17,5501.0,56.7447,56.7546,56.7348,56.7546,5501.0
2024-09-10 14:45:00,57.17,57.17,57.16,57.17,3613.0,56.7546,56.7546,56.7447,56.7546,3613.0
2024-09-10 14:50:00,57.16,57.17,57.16,57.17,7134.0,56.7447,56.7546,56.7447,56.7546,7134.0
2024-09-10 14:55:00,57.17,57.17,57.16,57.17,3766.0,56.7546,56.7546,56.7447,56.7546,3766.0
2024-09-10 15:00:00,57.17,57.17,57.16,57.17,4739.0,56.7546,56.7546,56.7447,56.7546,4739.0
2024-09-10 15:05:00,57.17,57.17,57.15,57.16,10354.0,56.7546,56.7546,56.7348,56.7447,10354.0
2024-09-10 15:10:00,57.16,57.17,57.15,57.17,7138.0,56.7447,56.7546,56.7348,56.7546,7138.0
2024-09-10 15:15:00,57.17,57.17,57.16,57.17,8603.0,56.7546,56.7546,56.7447,56.7546,8603.0
2024-09-10 15:20:00,57.17,57.19,57.16,57.18,30775.0,56.7546,56.7745,56.7447,56.7646,30775.0
2024-09-10 15:25:00,57.18,57.19,57.17,57.18,9830.0,56.7646,56.7745,56.7546,56.7646,9830.0
2024-09-10 15:30:00,57.18,57.18,57.17,57.18,4969.0,56.7646,56.7646,56.7546,56.7646,4969.0
2024-09-10 15:35:00,57.18,57.18,57.16,57.16,15939.0,56.7646,56.7646,56.7447,56.7447,15939.0
2024-09-10 15:40:00,57.16,57.18,57.16,57.18,46019.0,56.7447,56.7646,56.7447,56.7646,46019.0
2024-09-10 15:45:00,57.18,57.19,57.16,57.17,82390.0,56.7646,56.7745,56.7447,56.7546,82390.0
2024-09-10 15:50:00,57.17,57.18,57.17,57.18,87783.0,56.7546,56.7646,56.7546,56.7646,87783.0
2024-09-10 15:55:00,57.18,57.18,57.13,57.14,322308.0,56.7646,56.7646,56.7149,56.7249,322308.0
2024-09-11 09:30:00,57.04,57.04,56.85,56.86,96421.0,56.6256,56.6256,56.437,56.4469,96421.0
2024-09-11 09:35:00,56.85,56.88,56.83,56.85,27180.0,56.437,56.4667,56.4171,56.437,27180.0
2024-09-11 09:40:00,56.86,56.87,56.84,56.86,33198.0,56.4469,56.4568,56.427,56.4469,33198.0
2024-09-11 09:45:00,56.86,56.88,56.84,56.87,25747.0,56.4469,56.4667,56.427,56.4568,25747.0
2024-09-11 09:50:00,56.86,56.86,56.84,56.85,33510.0,56.4469,56.4469,56.427,56.437,33510.0
2024-09-11 09:55:00,56.85,56.86,56.8,56.81,16959.0,56.437,56.4469,56.3873,56.3973,16959.0
2024-09-11 10:00:00,56.8,56.81,56.78,56.78,27372.0,56.3873,56.3973,56.3675,56.3675,27372.0
2024-09-11 10:05:00,56.78,56.78,56.74,56.76,37434.0,56.3675,56.3675,56.3278,56.3476,37434.0
2024-09-11 10:10:00,56.76,56.76,56.7,56.7,24849.0,56.3476,56.3476,56.2881,56.2881,24849.0
2024-09-11 10:15:00,56.69,56.69,56.66,56.67,36983.0,56.2781,56.2781,56.2483,56.2583,36983.0
2024-09-11 10:20:00,56.66,56.68,56.65,56.68,32287.0,56.2483,56.2682,56.2384,56.2682,32287.0
2024-09-11 10:25:00,56.69,56.69,56.66,56.67,10806.0,56.2781,56.2781,56.2483,56.2583,10806.0
2024-09-11 10:30:00,56.66,56.66,56.62,56.63,95453.0,56.2483,56.2483,56.2086,56.2186,95453.0
2024-09-11 10:35:00,56.64,56.66,56.63,56.64,4953.0,56.2285,56.2483,56.2186,56.2285,4953.0
2024-09-11 10:40:00,56.64,56.64,56.62,56.63,25492.0,56.2285,56.2285,56.2086,56.2186,25492.0
2024-09-11 10:45:00,56.64,56.64,56.61,56.62,9152.0,56.2285,56.2285,56.1987,56.2086,9152.0
2024-09-11 10:50:00,56.62,56.66,56.62,56.66,9451.0,56.2086,56.2483,56.2086,56.2483,9451.0
2024-09-11 10:55:00,56.65,56.7,56.64,56.69,6999.0,56.2384,56.2881,56.2285,56.2781,6999.0
2024-09-11 11:00:00,56.69,56.69,56.65,56.68,54363.0,56.2781,56.2781,56.2384,56.2682,54363.0
2024-09-11 11:05:00,56.69,56.72,56.68,56.69,8580.0,56.2781,56.3079,56.2682,56.2781,8580.0
2024-09-11 11:10:00,56.68,56.73,56.68,56.73,15789.0,56.2682,56.3178,56.2682,56.3178,15789.0
2024-09-11 11:15:00,56.73,56.75,56.72,56.73,18488.0,56.3178,56.3377,56.3079,56.3178,18488.0
2024-09-11 11:20:00,56.73,56.74,56.71,56.73,44353.0,56.3178,56.3278,56.298,56.3178,44353.0
2024-09-11 11:25:00,56.72,56.74,56.72,56.73,6861.0,56.3079,56.3278,56.3079,56.3178,6861.0
2024-09-11 11:30:00,56.73,56.76,56.73,56.74,15975.0,56.3178,56.3476,56.3178,56.3278,15975.0
2024-09-11 11:35:00,56.74,56.78,56.74,56.78,18806.0,56.3278,56.3675,56.3278,56.3675,18806.0
2024-09-11 11:40:00,56.77,56.79,56.76,56.78,10717.0,56.3575,56.3774,56.3476,56.3675,10717.0
2024-09-11 11:45:00,56.79,56.79,56.75,56.76,18131.0,56.3774,56.3774,56.3377,56.3476,18131.0
2024-09-11 11:50:00,56.76,56.77,56.75,56.77,16778.0,56.3476,56.3575,56.3377,56.3575,16778.0
2024-09-11 11:55:00,56.77,56.78,56.72,56.77,27981.0,56.3575,56.3675,56.3079,56.3575,27981.0
2024-09-11 12:00:00,56.76,56.82,56.76,56.81,11018.0,56.3476,56.4072,56.3476,56.3973,11018.0
2024-09-11 12:05:00,56.82,56.85,56.81,56.82,27834.0,56.4072,56.437,56.3973,56.4072,27834.0
2024-09-11 12:10:00,56.82,56.85,56.81,56.83,8424.0,56.4072,56.437,56.3973,56.4171,8424.0
2024-09-11 12:15:00,56.84,56.84,56.82,56.83,18526.0,56.427,56.427,56.4072,56.4171,18526.0
2024-09-11 12:20:00,56.84,56.85,56.82,56.84,10231.0,56.427,56.437,56.4072,56.427,10231.0
2024-09-11 12:25:00,56.85,56.86,56.85,56.86,14983.0,56.437,56.4469,56.437,56.4469,14983.0
2024-09-11 12:30:00,56.87,56.89,56.86,56.87,31353.0,56.4568,56.4767,56.4469,56.4568,31353.0
2024-09-11 12:35:00,56.87,56.9,56.87,56.9,5588.0,56.4568,56.4866,56.4568,56.4866,5588.0
2024-09-11 12:40:00,56.91,56.91,56.88,56.89,14869.0,56.4965,56.4965,56.4667,56.4767,14869.0
2024-09-11 12:45:00,56.9,56.9,56.88,56.89,10110.0,56.4866,56.4866,56.4667,56.4767,10110.0
2024-09-11 12:50:00,56.89,56.91,56.89,56.91,20547.0,56.4767,56.4965,56.4767,56.4965,20547.0
2024-09-11 12:55:00,56.9,56.91,56.89,56.91,5127.0,56.4866,56.4965,56.4767,56.4965,5127.0
2024-09-11 13:00:00,56.91,56.93,56.9,56.93,6481.0,56.4965,56.5164,56.4866,56.5164,6481.0
2024-09-11 13:05:00,56.92,56.96,56.92,56.94,12002.0,56.5065,56.5462,56.5065,56.5263,12002.0
2024-09-11 13:10:00,56.95,56.97,56.95,56.95,13976.0,56.5362,56.5561,56.5362,56.5362,13976.0
2024-09-11 13:15:00,56.95,56.95,56.93,56.94,10668.0,56.5362,56.5362,56.5164,56.5263,10668.0
2024-09-11 13:20:00,56.94,56.94,56.93,56.94,12808.0,56.5263,56.5263,56.5164,56.5263,12808.0
2024-09-11 13:25:00,56.94,56.96,56.93,56.95,15294.0,56.5263,56.5462,56.5164,56.5362,15294.0
2024-09-11 13:30:00,56.95,56.97,56.95,56.97,16955.0,56.5362,56.5561,56.5362,56.5561,16955.0
2024-09-11 13:35:00,56.97,56.97,56.95,56.96,13609.0,56.5561,56.5561,56.5362,56.5462,13609.0
2024-09-11 13:40:00,56.96,56.98,56.96,56.97,12847.0,56.5462,56.566,56.5462,56.5561,12847.0
2024-09-11 13:45:00,56.98,57.01,56.97,57.0,11798.0,56.566,56.5958,56.5561,56.5859,11798.0
2024-09-11 13:50:00,57.01,57.02,57.01,57.02,11811.0,56.5958,56.6057,56.5958,56.6057,11811.0
2024-09-11 13:55:00,57.0,57.01,56.97,56.98,13135.0,56.5859,56.5958,56.5561,56.566,13135.0
2024-09-11 14:00:00,56.98,56.99,56.97,56.98,5468.0,56.566,56.5759,56.5561,56.566,5468.0
2024-09-11 14:05:00,56.98,57.01,56.98,57.01,41777.0,56.566,56.5958,56.566,56.5958,41777.0
2024-09-11 14:10:00,57.01,57.02,57.0,57.02,81530.0,56.5958,56.6057,56.5859,56.6057,81530.0
2024-09-11 14:15:00,57.02,57.03,57.01,57.01,31556.0,56.6057,56.6157,56.5958,56.5958,31556.0
2024-09-11 14:20:00,57.01,57.04,57.01,57.04,9694.0,56.5958,56.6256,56.5958,56.6256,9694.0
2024-09-11 14:25:00,57.04,57.05,57.03,57.05,19463.0,56.6256,56.6355,56.6157,56.6355,19463.0
2024-09-11 14:30:00,57.05,57.07,57.05,57.07,18495.0,56.6355,56.6554,56.6355,56.6554,18495.0
2024-09-11 14:35:00,57.06,57.08,57.05,57.08,59206.0,56.6454,56.6653,56.6355,56.6653,59206.0
2024-09-11 14:40:00,57.08,57.1,57.08,57.1,9602.0,56.6653,56.6851,56.6653,56.6851,9602.0
2024-09-11 14:45:00,57.09,57.1,57.08,57.09,18871.0,56.6752,56.6851,56.6653,56.6752,18871.0
2024-09-11 14:50:00,57.08,57.08,57.05,57.06,18985.0,56.6653,56.6653,56.6355,56.6454,18985.0
2024-09-11 14:55:00,57.06,57.07,57.05,57.07,18966.0,56.6454,56.6554,56.6355,56.6554,18966.0
2024-09-11 15:00:00,57.07,57.07,57.04,57.05,41391.0,56.6554,56.6554,56.6256,56.6355,41391.0
2024-09-11 15:05:00,57.05,57.06,57.05,57.06,12282.0,56.6355,56.6454,56.6355,56.6454,12282.0
2024-09-11 15:10:00,57.07,57.08,57.06,57.08,24984.0,56.6554,56.6653,56.6454,56.6653,24984.0
2024-09-11 15:15:00,57.08,57.1,57.07,57.09,58441.0,56.6653,56.6851,56.6554,56.6752,58441.0
2024-09-11 15:20:00,57.09,57.09,57.08,57.09,8735.0,56.6752,56.6752,56.6653,56.6752,8735.0
2024-09-11 15:25:00,57.09,57.11,57.08,57.09,15949.0,56.6752,56.6951,56.6653,56.6752,15949.0
2024-09-11 15:30:00,57.09,57.1,57.08,57.1,22234.0,56.6752,56.6851,56.6653,56.6851,22234.0
2024-09-11 15:35:00,57.1,57.11,57.09,57.09,63151.0,56.6851,56.6951,56.6752,56.6752,63151.0
2024-09-11 15:40:00,57.08,57.09,57.05,57.07,29381.0,56.6653,56.6752,56.6355,56.6554,29381.0
2024-09-11 15:45:00,57.08,57.1,57.06,57.09,85756.0,56.6653,56.6851,56.6454,56.6752,85756.0
2024-09-11 15:50:00,57.09,57.14,57.08,57.14,80142.0,56.6752,56.7249,56.6653,56.7249,80142.0
2024-09-11 15:55:00,57.13,57.15,57.09,57.13,141509.0,56.7149,56.7348,56.6752,56.7149,141509.0
2024-09-12 09:30:00,57.56,57.64,57.54,57.59,79261.0,57.1418,57.2212,57.122,57.1716,79261.0
2024-09-12 09:35:00,57.58,57.61,57.56,57.6,58134.0,57.1617,57.1914,57.1418,57.1815,58134.0
2024-09-12 09:40:00,57.59,57.63,57.59,57.62,42353.0,57.1716,57.2113,57.1716,57.2014,42353.0
2024-09-12 09:45:00,57.61,57.63,57.56,57.57,40792.0,57.1914,57.2113,57.1418,57.1517,40792.0
2024-09-12 09:50:00,57.56,57.58,57.54,57.58,34704.0,57.1418,57.1617,57.122,57.1617,34704.0
2024-09-12 09:55:00,57.58,57.58,57.55,57.57,15636.0,57.1617,57.1617,57.1319,57.1517,15636.0
2024-09-12 10:00:00,57.56,57.57,57.54,57.55,29057.0,57.1418,57.1517,57.122,57.1319,29057.0
2024-09-12 10:05:00,57.56,57.58,57.56,57.57,64892.0,57.1418,57.1617,57.1418,57.1517,64892.0
2024-09-12 10:10:00,57.57,57.65,57.56,57.65,109469.0,57.1517,57.2312,57.1418,57.2312,109469.0
2024-09-12 10:15:00,57.65,57.66,57.63,57.66,39573.0,57.2312,57.2411,57.2113,57.2411,39573.0
2024-09-12 10:20:00,57.66,57.66,57.63,57.63,23987.0,57.2411,57.2411,57.2113,57.2113,23987.0
2024-09-12 10:25:00,57.64,57.66,57.63,57.64,47515.0,57.2212,57.2411,57.2113,57.2212,47515.0
2024-09-12 10:30:00,57.64,57.66,57.64,57.66,19109.0,57.2212,57.2411,57.2212,57.2411,19109.0
2024-09-12 10:35:00,57.65,57.65,57.6,57.6,55635.0,57.2312,57.2312,57.1815,57.1815,55635.0
2024-09-12 10:40:00,57.61,57.63,57.6,57.62,20218.0,57.1914,57.2113,57.1815,57.2014,20218.0
2024-09-12 10:45:00,57.63,57.65,57.6,57.62,55181.0,57.2113,57.2312,57.1815,57.2014,55181.0
2024-09-12 10:50:00,57.62,57.62,57.61,57.61,25681.0,57.2014,57.2014,57.1914,57.1914,25681.0
2024-09-12 10:55:00,57.62,57.64,57.6,57.6,97427.0,57.2014,57.2212,57.1815,57.1815,97427.0
2024-09-12 11:00:00,57.6,57.63,57.57,57.63,40855.0,57.1815,57.2113,57.1517,57.2113,40855.0
2024-09-12 11:05:00,57.63,57.64,57.62,57.63,18736.0,57.2113,57.2212,57.2014,57.2113,18736.0
2024-09-12 11:10:00,57.63,57.66,57.62,57.66,16124.0,57.2113,57.2411,57.2014,57.2411,16124.0
2024-09-12 11:15:00,57.66,57.66,57.62,57.64,21006.0,57.2411,57.2411,57.2014,57.2212,21006.0
2024-09-12 11:20:00,57.63,57.64,57.62,57.63,17827.0,57.2113,57.2212,57.2014,57.2113,17827.0
2024-09-12 11:25:00,57.62,57.64,57.6,57.63,48199.0,57.2014,57.2212,57.1815,57.2113,48199.0
2024-09-12 11:30:00,57.63,57.64,57.61,57.63,14589.0,57.2113,57.2212,57.1914,57.2113,14589.0
2024-09-12 11:35:00,57.63,57.65,57.6,57.61,370568.0,57.2113,57.2312,57.1815,57.1914,370568.0
2024-09-12 11:40:00,57.61,57.62,57.58,57.59,31997.0,57.1914,57.2014,57.1617,57.1716,31997.0
2024-09-12 11:45:00,57.6,57.6,57.57,57.58,17412.0,57.1815,57.1815,57.1517,57.1617,17412.0
2024-09-12 11:50:00,57.59,57.6,57.57,57.59,9296.0,57.1716,57.1815,57.1517,57.1716,9296.0
2024-09-12 11:55:00,57.59,57.59,57.56,57.57,32722.0,57.1716,57.1716,57.1418,57.1517,32722.0
2024-09-12 12:00:00,57.57,57.62,57.56,57.62,51762.0,57.1517,57.2014,57.1418,57.2014,51762.0
2024-09-12 12:05:00,57.62,57.62,57.57,57.6,492150.0,57.2014,57.2014,57.1517,57.1815,492150.0
2024-09-12 12:10:00,57.6,57.61,57.58,57.6,28111.0,57.1815,57.1914,57.1617,57.1815,28111.0
2024-09-12 12:15:00,57.6,57.61,57.6,57.61,7868.0,57.1815,57.1914,57.1815,57.1914,7868.0
2024-09-12 12:20:00,57.61,57.61,57.57,57.59,281390.0,57.1914,57.1914,57.1517,57.1716,281390.0
2024-09-12 12:25:00,57.58,57.58,57.55,57.58,208767.0,57.1617,57.1617,57.1319,57.1617,208767.0
2024-09-12 12:30:00,57.58,57.59,57.57,57.59,18808.0,57.1617,57.1716,57.1517,57.1716,18808.0
2024-09-12 12:35:00,57.59,57.6,57.57,57.58,20085.0,57.1716,57.1815,57.1517,57.1617,20085.0
2024-09-12 12:40:00,57.58,57.61,57.57,57.6,44697.0,57.1617,57.1914,57.1517,57.1815,44697.0
2024-09-12 12:45:00,57.61,57.62,57.6,57.62,8747.0,57.1914,57.2014,57.1815,57.2014,8747.0
2024-09-12 12:50:00,57.62,57.66,57.61,57.66,10683.0,57.2014,57.2411,57.1914,57.2411,10683.0
2024-09-12 12:55:00,57.66,57.68,57.65,57.67,25227.0,57.2411,57.2609,57.2312,57.251,25227.0
2024-09-12 13:00:00,57.68,57.68,57.66,57.68,13288.0,57.2609,57.2609,57.2411,57.2609,13288.0
2024-09-12 13:05:00,57.68,57.69,57.66,57.68,12708.0,57.2609,57.2709,57.2411,57.2609,12708.0
2024-09-12 13:10:00,57.68,57.68,57.65,57.67,6538.0,57.2609,57.2609,57.2312,57.251,6538.0
2024-09-12 13:15:00,57.67,57.68,57.66,57.68,21801.0,57.251,57.2609,57.2411,57.2609,21801.0
2024-09-12 13:20:00,57.68,57.69,57.66,57.69,18074.0,57.2609,57.2709,57.2411,57.2709,18074.0
2024-09-12 13:25:00,57.69,57.71,57.68,57.69,27413.0,57.2709,57.2907,57.2609,57.2709,27413.0
2024-09-12 13:30:00,57.69,57.7,57.68,57.7,12591.0,57.2709,57.2808,57.2609,57.2808,12591.0
2024-09-12 13:35:00,57.69,57.71,57.69,57.71,25821.0,57.2709,57.2907,57.2709,57.2907,25821.0
2024-09-12 13:40:00,57.71,57.71,57.69,57.71,15525.0,57.2907,57.2907,57.2709,57.2907,15525.0
2024-09-12 13:45:00,57.71,57.72,57.7,57.71,18775.0,57.2907,57.3006,57.2808,57.2907,18775.0
2024-09-12 13:50:00,57.72,57.74,57.71,57.73,31889.0,57.3006,57.3205,57.2907,57.3106,31889.0
2024-09-12 13:55:00,57.73,57.74,57.72,57.73,46174.0,57.3106,57.3205,57.3006,57.3106,46174.0
2024-09-12 14:00:00,57.73,57.75,57.71,57.74,22125.0,57.3106,57.3304,57.2907,57.3205,22125.0
2024-09-12 14:05:00,57.73,57.74,57.71,57.72,32950.0,57.3106,57.3205,57.2907,57.3006,32950.0
2024-09-12 14:10:00,57.72,57.74,57.72,57.74,55831.0,57.3006,57.3205,57.3006,57.3205,55831.0
2024-09-12 14:15:00,57.74,57.75,57.73,57.73,22799.0,57.3205,57.3304,57.3106,57.3106,22799.0
2024-09-12 14:20:00,57.74,57.75,57.73,57.75,15081.0,57.3205,57.3304,57.3106,57.3304,15081.0
2024-09-12 14:25:00,57.74,57.76,57.74,57.74,53812.0,57.3205,57.3404,57.3205,57.3205,53812.0
2024-09-12 14:30:00,57.75,57.75,57.73,57.75,24471.0,57.3304,57.3304,57.3106,57.3304,24471.0
2024-09-12 14:35:00,57.75,57.75,57.74,57.75,12379.0,57.3304,57.3304,57.3205,57.3304,12379.0
2024-09-12 14:40:00,57.75,57.75,57.74,57.75,7853.0,57.3304,57.3304,57.3205,57.3304,7853.0
2024-09-12 14:45:00,57.75,57.75,57.71,57.72,20475.0,57.3304,57.3304,57.2907,57.3006,20475.0
2024-09-12 14:50:00,57.72,57.72,57.64,57.68,53504.0,57.3006,57.3006,57.2212,57.2609,53504.0
2024-09-12 14:55:00,57.68,57.72,57.67,57.72,52019.0,57.2609,57.3006,57.251,57.3006,52019.0
2024-09-12 15:00:00,57.72,57.72,57.7,57.72,43900.0,57.3006,57.3006,57.2808,57.3006,43900.0
2024-09-12 15:05:00,57.72,57.73,57.7,57.72,28860.0,57.3006,57.3106,57.2808,57.3006,28860.0
2024-09-12 15:10:00,57.72,57.74,57.71,57.72,41990.0,57.3006,57.3205,57.2907,57.3006,41990.0
2024-09-12 15:15:00,57.72,57.72,57.7,57.71,40448.0,57.3006,57.3006,57.2808,57.2907,40448.0
2024-09-12 15:20:00,57.71,57.73,57.71,57.73,25682.0,57.2907,57.3106,57.2907,57.3106,25682.0
2024-09-12 15:25:00,57.73,57.74,57.71,57.74,32317.0,57.3106,57.3205,57.2907,57.3205,32317.0
2024-09-12 15:30:00,57.73,57.73,57.71,57.73,50103.0,57.3106,57.3106,57.2907,57.3106,50103.0
2024-09-12 15:35:00,57.73,57.75,57.72,57.74,30361.0,57.3106,57.3304,57.3006,57.3205,30361.0
2024-09-12 15:40:00,57.73,57.75,57.73,57.73,75927.0,57.3106,57.3304,57.3106,57.3106,75927.0
2024-09-12 15:45:00,57.73,57.75,57.73,57.73,50454.0,57.3106,57.3304,57.3106,57.3106,50454.0
2024-09-12 15:50:00,57.74,57.75,57.73,57.73,71275.0,57.3205,57.3304,57.3106,57.3106,71275.0
2024-09-12 15:55:00,57.73,57.76,57.73,57.76,277093.0,57.3106,57.3404,57.3106,57.3404,277093.0
2024-09-13 09:30:00,57.78,57.8,57.71,57.78,98205.0,57.3602,57.3801,57.2907,57.3602,98205.0
2024-09-13 09:35:00,57.78,57.79,57.76,57.78,30580.0,57.3602,57.3701,57.3404,57.3602,30580.0
2024-09-13 09:40:00,57.77,57.78,57.76,57.78,29568.0,57.3503,57.3602,57.3404,57.3602,29568.0
2024-09-13 09:45:00,57.78,57.78,57.77,57.78,80567.0,57.3602,57.3602,57.3503,57.3602,80567.0
2024-09-13 09:50:00,57.78,57.8,57.77,57.79,92204.0,57.3602,57.3801,57.3503,57.3701,92204.0
2024-09-13 09:55:00,57.79,57.81,57.79,57.8,63968.0,57.3701,57.39,57.3701,57.3801,63968.0
2024-09-13 10:00:00,57.81,57.82,57.79,57.82,102212.0,57.39,57.3999,57.3701,57.3999,102212.0
2024-09-13 10:05:00,57.82,57.84,57.81,57.82,132162.0,57.3999,57.4198,57.39,57.3999,132162.0
2024-09-13 10:10:00,57.83,57.83,57.8,57.8,68854.0,57.4098,57.4098,57.3801,57.3801,68854.0
2024-09-13 10:15:00,57.8,57.84,57.8,57.83,186594.0,57.3801,57.4198,57.3801,57.4098,186594.0
2024-09-13 10:20:00,57.83,57.85,57.82,57.85,79550.0,57.4098,57.4297,57.3999,57.4297,79550.0
2024-09-13 10:25:00,57.85,57.85,57.81,57.82,75010.0,57.4297,57.4297,57.39,57.3999,75010.0
2024-09-13 10:30:00,57.82,57.83,57.79,57.83,42584.0,57.3999,57.4098,57.3701,57.4098,42584.0
2024-09-13 10:35:00,57.83,57.86,57.81,57.86,52019.0,57.4098,57.4396,57.39,57.4396,52019.0
2024-09-13 10:40:00,57.86,57.89,57.85,57.89,66664.0,57.4396,57.4694,57.4297,57.4694,66664.0
2024-09-13 10:45:00,57.89,57.89,57.86,57.87,29578.0,57.4694,57.4694,57.4396,57.4496,29578.0
2024-09-13 10:50:00,57.86,57.86,57.84,57.84,29849.0,57.4396,57.4396,57.4198,57.4198,29849.0
2024-09-13 10:55:00,57.84,57.85,57.82,57.85,38689.0,57.4198,57.4297,57.3999,57.4297,38689.0
2024-09-13 11:00:00,57.85,57.86,57.84,57.85,20652.0,57.4297,57.4396,57.4198,57.4297,20652.0
2024-09-13 11:05:00,57.85,57.86,57.84,57.84,21882.0,57.4297,57.4396,57.4198,57.4198,21882.0
2024-09-13 11:10:00,57.84,57.85,57.84,57.85,25828.0,57.4198,57.4297,57.4198,57.4297,25828.0
2024-09-13 11:15:00,57.85,57.85,57.84,57.85,28152.0,57.4297,57.4297,57.4198,57.4297,28152.0
2024-09-13 11:20:00,57.85,57.86,57.84,57.86,58725.0,57.4297,57.4396,57.4198,57.4396,58725.0
2024-09-13 11:25:00,57.86,57.87,57.85,57.86,31029.0,57.4396,57.4496,57.4297,57.4396,31029.0
2024-09-13 11:30:00,57.87,57.88,57.86,57.87,48654.0,57.4496,57.4595,57.4396,57.4496,48654.0
2024-09-13 11:35:00,57.88,57.88,57.86,57.86,27961.0,57.4595,57.4595,57.4396,57.4396,27961.0
2024-09-13 11:40:00,57.86,57.87,57.86,57.86,25406.0,57.4396,57.4496,57.4396,57.4396,25406.0
2024-09-13 11:45:00,57.87,57.88,57.86,57.88,21174.0,57.4496,57.4595,57.4396,57.4595,21174.0
2024-09-13 11:50:00,57.88,57.88,57.87,57.88,33976.0,57.4595,57.4595,57.4496,57.4595,33976.0
2024-09-13 11:55:00,57.87,57.88,57.87,57.87,13044.0,57.4496,57.4595,57.4496,57.4496,13044.0
2024-09-13 12:00:00,57.88,57.88,57.87,57.87,26093.0,57.4595,57.4595,57.4496,57.4496,26093.0
2024-09-13 12:05:00,57.87,57.88,57.86,57.87,56648.0,57.4496,57.4595,57.4396,57.4496,56648.0
2024-09-13 12:10:00,57.86,57.87,57.85,57.86,65081.0,57.4396,57.4496,57.4297,57.4396,65081.0
2024-09-13 12:15:00,57.85,57.86,57.85,57.85,12139.0,57.4297,57.4396,57.4297,57.4297,12139.0
2024-09-13 12:20:00,57.86,57.86,57.85,57.86,18290.0,57.4396,57.4396,57.4297,57.4396,18290.0
2024-09-13 12:25:00,57.86,57.86,57.85,57.85,25134.0,57.4396,57.4396,57.4297,57.4297,25134.0
2024-09-13 12:30:00,57.85,57.86,57.84,57.84,25500.0,57.4297,57.4396,57.4198,57.4198,25500.0
2024-09-13 12:35:00,57.85,57.85,57.83,57.84,17685.0,57.4297,57.4297,57.4098,57.4198,17685.0
2024-09-13 12:40:00,57.84,57.85,57.84,57.84,31689.0,57.4198,57.4297,57.4198,57.4198,31689.0
2024-09-13 12:45:00,57.84,57.84,57.82,57.84,45356.0,57.4198,57.4198,57.3999,57.4198,45356.0
2024-09-13 12:50:00,57.84,57.86,57.83,57.85,80139.0,57.4198,57.4396,57.4098,57.4297,80139.0
2024-09-13 12:55:00,57.85,57.86,57.84,57.86,27650.0,57.4297,57.4396,57.4198,57.4396,27650.0
2024-09-13 13:00:00,57.86,57.87,57.85,57.86,58649.0,57.4396,57.4496,57.4297,57.4396,58649.0
2024-09-13 13:05:00,57.86,57.87,57.85,57.87,21625.0,57.4396,57.4496,57.4297,57.4496,21625.0
2024-09-13 13:10:00,57.87,57.88,57.86,57.88,47735.0,57.4496,57.4595,57.4396,57.4595,47735.0
2024-09-13 13:15:00,57.88,57.88,57.87,57.88,18645.0,57.4595,57.4595,57.4496,57.4595,18645.0
2024-09-13 13:20:00,57.88,57.88,57.86,57.87,44834.0,57.4595,57.4595,57.4396,57.4496,44834.0
2024-09-13 13:25:00,57.87,57.88,57.86,57.88,61175.0,57.4496,57.4595,57.4396,57.4595,61175.0
2024-09-13 13:30:00,57.88,57.89,57.87,57.88,70158.0,57.4595,57.4694,57.4496,57.4595,70158.0
2024-09-13 13:35:00,57.88,57.89,57.87,57.88,46085.0,57.4595,57.4694,57.4496,57.4595,46085.0
2024-09-13 13:40:00,57.89,57.9,57.88,57.9,54261.0,57.4694,57.4793,57.4595,57.4793,54261.0
2024-09-13 13:45:00,57.9,57.9,57.88,57.89,40386.0,57.4793,57.4793,57.4595,57.4694,40386.0
2024-09-13 13:50:00,57.89,57.9,57.88,57.89,34161.0,57.4694,57.4793,57.4595,57.4694,34161.0
2024-09-13 13:55:00,57.89,57.89,57.87,57.88,39950.0,57.4694,57.4694,57.4496,57.4595,39950.0
2024-09-13 14:00:00,57.88,57.88,57.84,57.88,58435.0,57.4595,57.4595,57.4198,57.4595,58435.0
2024-09-13 14:05:00,57.88,57.9,57.88,57.9,39801.0,57.4595,57.4793,57.4595,57.4793,39801.0
2024-09-13 14:10:00,57.9,57.9,57.88,57.89,33977.0,57.4793,57.4793,57.4595,57.4694,33977.0
2024-09-13 14:15:00,57.89,57.89,57.87,57.87,10685.0,57.4694,57.4694,57.4496,57.4496,10685.0
2024-09-13 14:20:00,57.88,57.88,57.85,57.86,9802.0,57.4595,57.4595,57.4297,57.4396,9802.0
2024-09-13 14:25:00,57.86,57.86,57.84,57.85,23095.0,57.4396,57.4396,57.4198,57.4297,23095.0
2024-09-13 14:30:00,57.85,57.85,57.84,57.85,3014.0,57.4297,57.4297,57.4198,57.4297,3014.0
2024-09-13 14:35:00,57.85,57.86,57.84,57.85,14806.0,57.4297,57.4396,57.4198,57.4297,14806.0
2024-09-13 14:40:00,57.84,57.86,57.84,57.85,16701.0,57.4198,57.4396,57.4198,57.4297,16701.0
2024-09-13 14:45:00,57.85,57.86,57.84,57.85,31693.0,57.4297,57.4396,57.4198,57.4297,31693.0
2024-09-13 14:50:00,57.86,57.86,57.84,57.85,11035.0,57.4396,57.4396,57.4198,57.4297,11035.0
2024-09-13 14:55:00,57.84,57.85,57.84,57.85,8114.0,57.4198,57.4297,57.4198,57.4297,8114.0
2024-09-13 15:00:00,57.85,57.85,57.83,57.84,11762.0,57.4297,57.4297,57.4098,57.4198,11762.0
2024-09-13 15:05:00,57.84,57.85,57.84,57.85,11283.0,57.4198,57.4297,57.4198,57.4297,11283.0
2024-09-13 15:10:00,57.85,57.85,57.84,57.85,37030.0,57.4297,57.4297,57.4198,57.4297,37030.0
2024-09-13 15:15:00,57.85,57.86,57.84,57.86,28724.0,57.4297,57.4396,57.4198,57.4396,28724.0
2024-09-13 15:20:00,57.86,57.87,57.85,57.86,34019.0,57.4396,57.4496,57.4297,57.4396,34019.0
2024-09-13 15:25:00,57.86,57.87,57.85,57.87,19958.0,57.4396,57.4496,57.4297,57.4496,19958.0
2024-09-13 15:30:00,57.87,57.87,57.86,57.86,13602.0,57.4496,57.4496,57.4396,57.4396,13602.0
2024-09-13 15:35:00,57.87,57.87,57.83,57.84,72685.0,57.4496,57.4496,57.4098,57.4198,72685.0
2024-09-13 15:40:00,57.85,57.85,57.84,57.85,6933.0,57.4297,57.4297,57.4198,57.4297,6933.0
2024-09-13 15:45:00,57.85,57.87,57.85,57.87,39418.0,57.4297,57.4496,57.4297,57.4496,39418.0
2024-09-13 15:50:00,57.87,57.88,57.86,57.87,43323.0,57.4496,57.4595,57.4396,57.4496,43323.0
2024-09-13 15:55:00,57.87,57.87,57.84,57.85,275987.0,57.4496,57.4496,57.4198,57.4297,275987.0
2024-09-16 09:30:00,58.04,58.07,57.98,57.99,70837.0,57.6183,57.6481,57.5588,57.5687,70837.0
2024-09-16 09:35:00,57.98,58.02,57.97,58.01,113121.0,57.5588,57.5985,57.5488,57.5885,113121.0
2024-09-16 09:40:00,58.0,58.0,57.97,57.98,29273.0,57.5786,57.5786,57.5488,57.5588,29273.0
2024-09-16 09:45:00,57.98,58.01,57.96,58.01,33484.0,57.5588,57.5885,57.5389,57.5885,33484.0
2024-09-16 09:50:00,58.01,58.04,58.0,58.04,40780.0,57.5885,57.6183,57.5786,57.6183,40780.0
2024-09-16 09:55:00,58.04,58.05,58.02,58.03,38110.0,57.6183,57.6282,57.5985,57.6084,38110.0
2024-09-16 10:00:00,58.03,58.03,57.99,58.01,40916.0,57.6084,57.6084,57.5687,57.5885,40916.0
2024-09-16 10:05:00,58.01,58.04,58.01,58.04,41271.0,57.5885,57.6183,57.5885,57.6183,41271.0
2024-09-16 10:10:00,58.04,58.04,58.02,58.04,32705.0,57.6183,57.6183,57.5985,57.6183,32705.0
2024-09-16 10:15:00,58.04,58.05,58.03,58.04,30058.0,57.6183,57.6282,57.6084,57.6183,30058.0
2024-09-16 10:20:00,58.04,58.04,58.02,58.02,58658.0,57.6183,57.6183,57.5985,57.5985,58658.0
2024-09-16 10:25:00,58.03,58.03,57.99,58.0,32750.0,57.6084,57.6084,57.5687,57.5786,32750.0
2024-09-16 10:30:00,58.0,58.0,57.95,57.96,29419.0,57.5786,57.5786,57.529,57.5389,29419.0
2024-09-16 10:35:00,57.96,58.0,57.95,57.98,53074.0,57.5389,57.5786,57.529,57.5588,53074.0
2024-09-16 10:40:00,57.98,58.0,57.97,58.0,20592.0,57.5588,57.5786,57.5488,57.5786,20592.0
2024-09-16 10:45:00,58.0,58.0,57.97,57.99,38924.0,57.5786,57.5786,57.5488,57.5687,38924.0
2024-09-16 10:50:00,57.99,58.0,57.97,57.98,35754.0,57.5687,57.5786,57.5488,57.5588,35754.0
2024-09-16 10:55:00,57.98,57.99,57.97,57.98,68177.0,57.5588,57.5687,57.5488,57.5588,68177.0
2024-09-16 11:00:00,57.98,57.99,57.95,57.97,32070.0,57.5588,57.5687,57.529,57.5488,32070.0
2024-09-16 11:05:00,57.97,58.0,57.97,58.0,33720.0,57.5488,57.5786,57.5488,57.5786,33720.0
2024-09-16 11:10:00,58.0,58.0,57.98,58.0,26739.0,57.5786,57.5786,57.5588,57.5786,26739.0
2024-09-16 11:15:00,58.0,58.0,57.98,57.98,57822.0,57.5786,57.5786,57.5588,57.5588,57822.0
2024-09-16 11:20:00,57.98,58.0,57.97,58.0,21544.0,57.5588,57.5786,57.5488,57.5786,21544.0
2024-09-16 11:25:00,58.0,58.01,57.97,57.98,60451.0,57.5786,57.5885,57.5488,57.5588,60451.0
2024-09-16 11:30:00,57.98,57.99,57.97,57.98,35240.0,57.5588,57.5687,57.5488,57.5588,35240.0
2024-09-16 11:35:00,57.98,57.99,57.97,57.98,27662.0,57.5588,57.5687,57.5488,57.5588,27662.0
2024-09-16 11:40:00,57.98,57.98,57.96,57.96,22008.0,57.5588,57.5588,57.5389,57.5389,22008.0
2024-09-16 11:45:00,57.96,57.97,57.96,57.96,7616.0,57.5389,57.5488,57.5389,57.5389,7616.0
2024-09-16 11:50:00,57.97,57.97,57.96,57.97,24642.0,57.5488,57.5488,57.5389,57.5488,24642.0
2024-09-16 11:55:00,57.97,58.0,57.96,57.99,48101.0,57.5488,57.5786,57.5389,57.5687,48101.0
2024-09-16 12:00:00,58.0,58.0,57.99,58.0,31976.0,57.5786,57.5786,57.5687,57.5786,31976.0
2024-09-16 12:05:00,58.0,58.01,57.99,58.0,83203.0,57.5786,57.5885,57.5687,57.5786,83203.0
2024-09-16 12:10:00,58.0,58.01,57.99,58.0,53878.0,57.5786,57.5885,57.5687,57.5786,53878.0
2024-09-16 12:15:00,58.0,58.0,57.99,58.0,24334.0,57.5786,57.5786,57.5687,57.5786,24334.0
2024-09-16 12:20:00,58.0,58.0,57.99,58.0,40073.0,57.5786,57.5786,57.5687,57.5786,40073.0
2024-09-16 12:25:00,57.99,58.01,57.99,58.01,83262.0,57.5687,57.5885,57.5687,57.5885,83262.0
2024-09-16 12:30:00,58.0,58.01,57.98,58.0,68553.0,57.5786,57.5885,57.5588,57.5786,68553.0
2024-09-16 12:35:00,58.0,58.01,57.99,58.0,31999.0,57.5786,57.5885,57.5687,57.5786,31999.0
2024-09-16 12:40:00,58.0,58.01,58.0,58.01,25849.0,57.5786,57.5885,57.5786,57.5885,25849.0
2024-09-16 12:45:00,58.01,58.01,57.99,58.0,44402.0,57.5885,57.5885,57.5687,57.5786,44402.0
2024-09-16 12:50:00,58.0,58.01,58.0,58.0,25160.0,57.5786,57.5885,57.5786,57.5786,25160.0
2024-09-16 12:55:00,58.0,58.02,58.0,58.01,55057.0,57.5786,57.5985,57.5786,57.5885,55057.0
2024-09-16 13:00:00,58.02,58.03,58.01,58.02,28134.0,57.5985,57.6084,57.5885,57.5985,28134.0
2024-09-16 13:05:00,58.03,58.03,58.02,58.02,25415.0,57.6084,57.6084,57.5985,57.5985,25415.0
2024-09-16 13:10:00,58.02,58.04,58.02,58.04,43569.0,57.5985,57.6183,57.5985,57.6183,43569.0
2024-09-16 13:15:00,58.04,58.06,58.03,58.05,60097.0,57.6183,57.6382,57.6084,57.6282,60097.0
2024-09-16 13:20:00,58.05,58.06,58.04,58.05,35241.0,57.6282,57.6382,57.6183,57.6282,35241.0
2024-09-16 13:25:00,58.05,58.06,58.04,58.05,41545.0,57.6282,57.6382,57.6183,57.6282,41545.0
2024-09-16 13:30:00,58.05,58.06,58.05,58.05,29985.0,57.6282,57.6382,57.6282,57.6282,29985.0
2024-09-16 13:35:00,58.05,58.08,58.05,58.08,45284.0,57.6282,57.658,57.6282,57.658,45284.0
2024-09-16 13:40:00,58.08,58.08,58.07,58.07,36772.0,57.658,57.658,57.6481,57.6481,36772.0
2024-09-16 13:45:00,58.07,58.08,58.07,58.08,23741.0,57.6481,57.658,57.6481,57.658,23741.0
2024-09-16 13:50:00,58.08,58.08,58.07,58.08,54869.0,57.658,57.658,57.6481,57.658,54869.0
2024-09-16 13:55:00,58.08,58.08,58.07,58.08,28768.0,57.658,57.658,57.6481,57.658,28768.0
2024-09-16 14:00:00,58.07,58.08,58.07,58.08,20551.0,57.6481,57.658,57.6481,57.658,20551.0
2024-09-16 14:05:00,58.08,58.08,58.07,58.08,67629.0,57.658,57.658,57.6481,57.658,67629.0
2024-09-16 14:10:00,58.07,58.08,58.07,58.07,28628.0,57.6481,57.658,57.6481,57.6481,28628.0
2024-09-16 14:15:00,58.08,58.08,58.07,58.08,20020.0,57.658,57.658,57.6481,57.658,20020.0
2024-09-16 14:20:00,58.08,58.08,58.07,58.08,51970.0,57.658,57.658,57.6481,57.658,51970.0
2024-09-16 14:25:00,58.08,58.08,58.07,58.07,24638.0,57.658,57.658,57.6481,57.6481,24638.0
2024-09-16 14:30:00,58.07,58.08,58.07,58.07,19016.0,57.6481,57.658,57.6481,57.6481,19016.0
2024-09-16 14:35:00,58.08,58.08,58.07,58.07,27587.0,57.658,57.658,57.6481,57.6481,27587.0
2024-09-16 14:40:00,58.08,58.08,58.07,58.08,31408.0,57.658,57.658,57.6481,57.658,31408.0
2024-09-16 14:45:00,58.08,58.08,58.06,58.07,23460.0,57.658,57.658,57.6382,57.6481,23460.0
2024-09-16 14:50:00,58.07,58.08,58.06,58.08,22511.0,57.6481,57.658,57.6382,57.658,22511.0
2024-09-16 14:55:00,58.08,58.1,58.07,58.1,61535.0,57.658,57.6779,57.6481,57.6779,61535.0
2024-09-16 15:00:00,58.1,58.1,58.09,58.09,29012.0,57.6779,57.6779,57.668,57.668,29012.0
2024-09-16 15:05:00,58.09,58.1,58.09,58.1,22130.0,57.668,57.6779,57.668,57.6779,22130.0
2024-09-16 15:10:00,58.09,58.1,58.08,58.08,53584.0,57.668,57.6779,57.658,57.658,53584.0
2024-09-16 15:15:00,58.08,58.1,58.08,58.1,34569.0,57.658,57.6779,57.658,57.6779,34569.0
2024-09-16 15:20:00,58.1,58.1,58.08,58.09,41261.0,57.6779,57.6779,57.658,57.668,41261.0
2024-09-16 15:25:00,58.09,58.1,58.08,58.1,39797.0,57.668,57.6779,57.658,57.6779,39797.0
2024-09-16 15:30:00,58.1,58.11,58.09,58.11,40774.0,57.6779,57.6878,57.668,57.6878,40774.0
2024-09-16 15:35:00,58.1,58.11,58.1,58.1,55938.0,57.6779,57.6878,57.6779,57.6779,55938.0
2024-09-16 15:40:00,58.11,58.13,58.1,58.13,57860.0,57.6878,57.7077,57.6779,57.7077,57860.0
2024-09-16 15:45:00,58.13,58.13,58.12,58.13,94323.0,57.7077,57.7077,57.6977,57.7077,94323.0
2024-09-16 15:50:00,58.13,58.14,58.12,58.13,109389.0,57.7077,57.7176,57.6977,57.7077,109389.0
2024-09-16 15:55:00,58.14,58.14,58.12,58.12,217110.0,57.7176,57.7176,57.6977,57.6977,217110.0
2024-09-17 09:30:00,58.14,58.14,58.06,58.09,64318.0,57.7176,57.7176,57.6382,57.668,64318.0
2024-09-17 09:35:00,58.08,58.11,58.07,58.11,63729.0,57.658,57.6878,57.6481,57.6878,63729.0
2024-09-17 09:40:00,58.11,58.13,58.1,58.12,63337.0,57.6878,57.7077,57.6779,57.6977,63337.0
2024-09-17 09:45:00,58.13,58.14,58.1,58.1,46113.0,57.7077,57.7176,57.6779,57.6779,46113.0
2024-09-17 09:50:00,58.1,58.11,58.07,58.07,62428.0,57.6779,57.6878,57.6481,57.6481,62428.0
2024-09-17 09:55:00,58.07,58.08,58.06,58.06,21092.0,57.6481,57.658,57.6382,57.6382,21092.0
2024-09-17 10:00:00,58.06,58.07,58.04,58.06,44128.0,57.6382,57.6481,57.6183,57.6382,44128.0
2024-09-17 10:05:00,58.05,58.11,58.05,58.09,66234.0,57.6282,57.6878,57.6282,57.668,66234.0
2024-09-17 10:10:00,58.08,58.1,58.06,58.09,43554.0,57.658,57.6779,57.6382,57.668,43554.0
2024-09-17 10:15:00,58.09,58.09,58.07,58.07,45966.0,57.668,57.668,57.6481,57.6481,45966.0
2024-09-17 10:20:00,58.08,58.1,58.06,58.09,79361.0,57.658,57.6779,57.6382,57.668,79361.0
2024-09-17 10:25:00,58.09,58.1,58.07,58.09,69426.0,57.668,57.6779,57.6481,57.668,69426.0
2024-09-17 10:30:00,58.08,58.09,58.04,58.05,77767.0,57.658,57.668,57.6183,57.6282,77767.0
2024-09-17 10:35:00,58.05,58.06,58.03,58.05,41957.0,57.6282,57.6382,57.6084,57.6282,41957.0
2024-09-17 10:40:00,58.05,58.06,58.04,58.05,21903.0,57.6282,57.6382,57.6183,57.6282,21903.0
2024-09-17 10:45:00,58.05,58.07,58.05,58.07,32058.0,57.6282,57.6481,57.6282,57.6481,32058.0
2024-09-17 10:50:00,58.08,58.09,58.07,58.07,89027.0,57.658,57.668,57.6481,57.6481,89027.0
2024-09-17 10:55:00,58.07,58.08,58.02,58.04,63501.0,57.6481,57.658,57.5985,57.6183,63501.0
2024-09-17 11:00:00,58.05,58.08,58.04,58.05,40881.0,57.6282,57.658,57.6183,57.6282,40881.0
2024-09-17 11:05:00,58.05,58.08,58.05,58.07,19505.0,57.6282,57.658,57.6282,57.6481,19505.0
2024-09-17 11:10:00,58.07,58.08,58.06,58.08,18030.0,57.6481,57.658,57.6382,57.658,18030.0
2024-09-17 11:15:00,58.08,58.09,58.06,58.09,31307.0,57.658,57.668,57.6382,57.668,31307.0
2024-09-17 11:20:00,58.09,58.09,58.04,58.05,67553.0,57.668,57.668,57.6183,57.6282,67553.0
2024-09-17 11:25:00,58.05,58.06,58.03,58.05,49461.0,57.6282,57.6382,57.6084,57.6282,49461.0
2024-09-17 11:30:00,58.04,58.05,58.03,58.03,25479.0,57.6183,57.6282,57.6084,57.6084,25479.0
2024-09-17 11:35:00,58.04,58.05,58.02,58.04,28530.0,57.6183,57.6282,57.5985,57.6183,28530.0
2024-09-17 11:40:00,58.04,58.04,58.03,58.04,43760.0,57.6183,57.6183,57.6084,57.6183,43760.0
2024-09-17 11:45:00,58.03,58.04,58.02,58.03,19551.0,57.6084,57.6183,57.5985,57.6084,19551.0
2024-09-17 11:50:00,58.02,58.04,58.02,58.02,42841.0,57.5985,57.6183,57.5985,57.5985,42841.0
2024-09-17 11:55:00,58.03,58.04,58.02,58.03,26596.0,57.6084,57.6183,57.5985,57.6084,26596.0
2024-09-17 12:00:00,58.03,58.03,58.01,58.02,25594.0,57.6084,57.6084,57.5885,57.5985,25594.0
2024-09-17 12:05:00,58.03,58.03,58.01,58.01,23069.0,57.6084,57.6084,57.5885,57.5885,23069.0
2024-09-17 12:10:00,58.01,58.02,58.0,58.01,42876.0,57.5885,57.5985,57.5786,57.5885,42876.0
2024-09-17 12:15:00,58.01,58.02,57.98,57.98,48182.0,57.5885,57.5985,57.5588,57.5588,48182.0
2024-09-17 12:20:00,57.98,58.0,57.95,57.95,43838.0,57.5588,57.5786,57.529,57.529,43838.0
2024-09-17 12:25:00,57.96,57.98,57.95,57.97,32579.0,57.5389,57.5588,57.529,57.5488,32579.0
2024-09-17 12:30:00,57.97,57.97,57.95,57.96,23057.0,57.5488,57.5488,57.529,57.5389,23057.0
2024-09-17 12:35:00,57.96,57.97,57.93,57.95,51602.0,57.5389,57.5488,57.5091,57.529,51602.0
2024-09-17 12:40:00,57.95,57.96,57.93,57.93,21802.0,57.529,57.5389,57.5091,57.5091,21802.0
2024-09-17 12:45:00,57.93,57.94,57.88,57.89,118846.0,57.5091,57.519,57.4595,57.4694,118846.0
2024-09-17 12:50:00,57.88,57.91,57.87,57.91,40716.0,57.4595,57.4893,57.4496,57.4893,40716.0
2024-09-17 12:55:00,57.92,57.93,57.88,57.9,15905.0,57.4992,57.5091,57.4595,57.4793,15905.0
2024-09-17 13:00:00,57.91,57.91,57.89,57.9,19683.0,57.4893,57.4893,57.4694,57.4793,19683.0
2024-09-17 13:05:00,57.91,57.92,57.89,57.91,36778.0,57.4893,57.4992,57.4694,57.4893,36778.0
2024-09-17 13:10:00,57.91,57.92,57.88,57.89,159548.0,57.4893,57.4992,57.4595,57.4694,159548.0
2024-09-17 13:15:00,57.89,57.91,57.89,57.91,23606.0,57.4694,57.4893,57.4694,57.4893,23606.0
2024-09-17 13:20:00,57.91,57.95,57.9,57.95,11069.0,57.4893,57.529,57.4793,57.529,11069.0
2024-09-17 13:25:00,57.94,57.95,57.93,57.93,19684.0,57.519,57.529,57.5091,57.5091,19684.0
2024-09-17 13:30:00,57.93,57.94,57.92,57.92,17938.0,57.5091,57.519,57.4992,57.4992,17938.0
2024-09-17 13:35:00,57.93,57.93,57.92,57.93,24573.0,57.5091,57.5091,57.4992,57.5091,24573.0
2024-09-17 13:40:00,57.92,57.92,57.88,57.9,41360.0,57.4992,57.4992,57.4595,57.4793,41360.0
2024-09-17 13:45:00,57.89,57.92,57.87,57.92,37205.0,57.4694,57.4992,57.4496,57.4992,37205.0
2024-09-17 13:50:00,57.92,57.96,57.91,57.95,28061.0,57.4992,57.5389,57.4893,57.529,28061.0
2024-09-17 13:55:00,57.95,57.95,57.94,57.95,36303.0,57.529,57.529,57.519,57.529,36303.0
2024-09-17 14:00:00,57.95,57.97,57.94,57.97,23818.0,57.529,57.5488,57.519,57.5488,23818.0
2024-09-17 14:05:00,57.96,57.97,57.95,57.97,28388.0,57.5389,57.5488,57.529,57.5488,28388.0
2024-09-17 14:10:00,57.97,57.97,57.95,57.95,31280.0,57.5488,57.5488,57.529,57.529,31280.0
2024-09-17 14:15:00,57.95,57.97,57.95,57.95,30800.0,57.529,57.5488,57.529,57.529,30800.0
2024-09-17 14:20:00,57.96,57.98,57.95,57.97,28114.0,57.5389,57.5588,57.529,57.5488,28114.0
2024-09-17 14:25:00,57.97,57.98,57.93,57.94,29903.0,57.5488,57.5588,57.5091,57.519,29903.0
2024-09-17 14:30:00,57.94,57.96,57.94,57.95,8879.0,57.519,57.5389,57.519,57.529,8879.0
2024-09-17 14:35:00,57.96,57.97,57.95,57.96,13950.0,57.5389,57.5488,57.529,57.5389,13950.0
2024-09-17 14:40:00,57.97,57.97,57.95,57.95,92847.0,57.5488,57.5488,57.529,57.529,92847.0
2024-09-17 14:45:00,57.96,57.96,57.9,57.92,39730.0,57.5389,57.5389,57.4793,57.4992,39730.0
2024-09-17 14:50:00,57.92,57.94,57.91,57.93,20825.0,57.4992,57.519,57.4893,57.5091,20825.0
2024-09-17 14:55:00,57.94,57.94,57.93,57.94,18665.0,57.519,57.519,57.5091,57.519,18665.0
2024-09-17 15:00:00,57.94,57.96,57.93,57.94,24252.0,57.519,57.5389,57.5091,57.519,24252.0
2024-09-17 15:05:00,57.93,57.94,57.92,57.94,21805.0,57.5091,57.519,57.4992,57.519,21805.0
2024-09-17 15:10:00,57.94,57.95,57.93,57.95,31041.0,57.519,57.529,57.5091,57.529,31041.0
2024-09-17 15:15:00,57.95,57.96,57.95,57.96,15219.0,57.529,57.5389,57.529,57.5389,15219.0
2024-09-17 15:20:00,57.95,57.96,57.91,57.92,50830.0,57.529,57.5389,57.4893,57.4992,50830.0
2024-09-17 15:25:00,57.92,57.94,57.92,57.94,47247.0,57.4992,57.519,57.4992,57.519,47247.0
2024-09-17 15:30:00,57.94,57.95,57.93,57.95,29189.0,57.519,57.529,57.5091,57.529,29189.0
2024-09-17 15:35:00,57.94,57.95,57.93,57.94,24962.0,57.519,57.529,57.5091,57.519,24962.0
2024-09-17 15:40:00,57.95,57.96,57.93,57.93,24128.0,57.529,57.5389,57.5091,57.5091,24128.0
2024-09-17 15:45:00,57.93,57.95,57.93,57.94,40963.0,57.5091,57.529,57.5091,57.519,40963.0
2024-09-17 15:50:00,57.94,57.96,57.93,57.95,52061.0,57.519,57.5389,57.5091,57.529,52061.0
2024-09-17 15:55:00,57.96,57.99,57.95,57.97,260832.0,57.5389,57.5687,57.529,57.5488,260832.0
2024-09-18 09:30:00,57.77,57.83,57.72,57.75,75792.0,57.3503,57.4098,57.3006,57.3304,75792.0
2024-09-18 09:35:00,57.75,57.75,57.73,57.74,28890.0,57.3304,57.3304,57.3106,57.3205,28890.0
2024-09-18 09:40:00,57.75,57.77,57.74,57.77,30795.0,57.3304,57.3503,57.3205,57.3503,30795.0
2024-09-18 09:45:00,57.77,57.77,57.74,57.75,53074.0,57.3503,57.3503,57.3205,57.3304,53074.0
2024-09-18 09:50:00,57.75,57.76,57.73,57.75,54892.0,57.3304,57.3404,57.3106,57.3304,54892.0
2024-09-18 09:55:00,57.75,57.76,57.75,57.75,25253.0,57.3304,57.3404,57.3304,57.3304,25253.0
2024-09-18 10:00:00,57.75,57.76,57.74,57.74,25892.0,57.3304,57.3404,57.3205,57.3205,25892.0
2024-09-18 10:05:00,57.75,57.75,57.73,57.74,45273.0,57.3304,57.3304,57.3106,57.3205,45273.0
2024-09-18 10:10:00,57.75,57.75,57.71,57.72,38629.0,57.3304,57.3304,57.2907,57.3006,38629.0
2024-09-18 10:15:00,57.71,57.74,57.7,57.71,39228.0,57.2907,57.3205,57.2808,57.2907,39228.0
2024-09-18 10:20:00,57.7,57.7,57.67,57.69,60998.0,57.2808,57.2808,57.251,57.2709,60998.0
2024-09-18 10:25:00,57.69,57.72,57.68,57.72,28056.0,57.2709,57.3006,57.2609,57.3006,28056.0
2024-09-18 10:30:00,57.71,57.71,57.66,57.67,34101.0,57.2907,57.2907,57.2411,57.251,34101.0
2024-09-18 10:35:00,57.67,57.69,57.66,57.69,24694.0,57.251,57.2709,57.2411,57.2709,24694.0
2024-09-18 10:40:00,57.69,57.71,57.68,57.7,33816.0,57.2709,57.2907,57.2609,57.2808,33816.0
2024-09-18 10:45:00,57.7,57.72,57.69,57.7,30763.0,57.2808,57.3006,57.2709,57.2808,30763.0
2024-09-18 10:50:00,57.69,57.7,57.68,57.7,24856.0,57.2709,57.2808,57.2609,57.2808,24856.0
2024-09-18 10:55:00,57.69,57.7,57.68,57.69,25320.0,57.2709,57.2808,57.2609,57.2709,25320.0
2024-09-18 11:00:00,57.69,57.72,57.69,57.71,34046.0,57.2709,57.3006,57.2709,57.2907,34046.0
2024-09-18 11:05:00,57.71,57.72,57.69,57.69,113768.0,57.2907,57.3006,57.2709,57.2709,113768.0
2024-09-18 11:10:00,57.7,57.7,57.68,57.69,32819.0,57.2808,57.2808,57.2609,57.2709,32819.0
2024-09-18 11:15:00,57.69,57.69,57.68,57.69,26088.0,57.2709,57.2709,57.2609,57.2709,26088.0
2024-09-18 11:20:00,57.68,57.69,57.67,57.67,46247.0,57.2609,57.2709,57.251,57.251,46247.0
2024-09-18 11:25:00,57.68,57.69,57.67,57.69,68303.0,57.2609,57.2709,57.251,57.2709,68303.0
2024-09-18 11:30:00,57.69,57.69,57.65,57.67,67551.0,57.2709,57.2709,57.2312,57.251,67551.0
2024-09-18 11:35:00,57.67,57.68,57.66,57.66,19132.0,57.251,57.2609,57.2411,57.2411,19132.0
2024-09-18 11:40:00,57.66,57.67,57.66,57.66,17351.0,57.2411,57.251,57.2411,57.2411,17351.0
2024-09-18 11:45:00,57.66,57.67,57.64,57.65,72595.0,57.2411,57.251,57.2212,57.2312,72595.0
2024-09-18 11:50:00,57.65,57.67,57.65,57.67,57321.0,57.2312,57.251,57.2312,57.251,57321.0
2024-09-18 11:55:00,57.67,57.68,57.66,57.66,22249.0,57.251,57.2609,57.2411,57.2411,22249.0
2024-09-18 12:00:00,57.66,57.67,57.65,57.66,35317.0,57.2411,57.251,57.2312,57.2411,35317.0
2024-09-18 12:05:00,57.66,57.68,57.66,57.67,40634.0,57.2411,57.2609,57.2411,57.251,40634.0
2024-09-18 12:10:00,57.68,57.7,57.67,57.7,41522.0,57.2609,57.2808,57.251,57.2808,41522.0
2024-09-18 12:15:00,57.7,57.72,57.69,57.71,56838.0,57.2808,57.3006,57.2709,57.2907,56838.0
2024-09-18 12:20:00,57.71,57.71,57.7,57.71,28049.0,57.2907,57.2907,57.2808,57.2907,28049.0
2024-09-18 12:25:00,57.71,57.72,57.7,57.71,21017.0,57.2907,57.3006,57.2808,57.2907,21017.0
2024-09-18 12:30:00,57.72,57.72,57.7,57.71,44347.0,57.3006,57.3006,57.2808,57.2907,44347.0
2024-09-18 12:35:00,57.72,57.72,57.71,57.71,14928.0,57.3006,57.3006,57.2907,57.2907,14928.0
2024-09-18 12:40:00,57.71,57.71,57.7,57.7,18351.0,57.2907,57.2907,57.2808,57.2808,18351.0
2024-09-18 12:45:00,57.7,57.72,57.7,57.72,30930.0,57.2808,57.3006,57.2808,57.3006,30930.0
2024-09-18 12:50:00,57.72,57.73,57.71,57.73,12062.0,57.3006,57.3106,57.2907,57.3106,12062.0
2024-09-18 12:55:00,57.73,57.74,57.72,57.73,22469.0,57.3106,57.3205,57.3006,57.3106,22469.0
2024-09-18 13:00:00,57.73,57.74,57.73,57.73,13612.0,57.3106,57.3205,57.3106,57.3106,13612.0
2024-09-18 13:05:00,57.74,57.74,57.73,57.73,10399.0,57.3205,57.3205,57.3106,57.3106,10399.0
2024-09-18 13:10:00,57.74,57.76,57.73,57.76,26698.0,57.3205,57.3404,57.3106,57.3404,26698.0
2024-09-18 13:15:00,57.76,57.76,57.74,57.75,55788.0,57.3404,57.3404,57.3205,57.3304,55788.0
2024-09-18 13:20:00,57.75,57.76,57.73,57.74,33787.0,57.3304,57.3404,57.3106,57.3205,33787.0
2024-09-18 13:25:00,57.73,57.77,57.73,57.77,47767.0,57.3106,57.3503,57.3106,57.3503,47767.0
2024-09-18 13:30:00,57.76,57.79,57.76,57.79,18533.0,57.3404,57.3701,57.3404,57.3701,18533.0
2024-09-18 13:35:00,57.79,57.8,57.76,57.77,58262.0,57.3701,57.3801,57.3404,57.3503,58262.0
2024-09-18 13:40:00,57.77,57.78,57.76,57.78,19065.0,57.3503,57.3602,57.3404,57.3602,19065.0
2024-09-18 13:45:00,57.79,57.8,57.76,57.76,15655.0,57.3701,57.3801,57.3404,57.3404,15655.0
2024-09-18 13:50:00,57.76,57.77,57.76,57.76,7005.0,57.3404,57.3503,57.3404,57.3404,7005.0
2024-09-18 13:55:00,57.76,57.76,57.73,57.73,54069.0,57.3404,57.3404,57.3106,57.3106,54069.0
2024-09-18 14:00:00,57.72,58.03,57.68,57.98,252670.0,57.3006,57.6084,57.2609,57.5588,252670.0
2024-09-18 14:05:00,57.98,58.02,57.92,57.94,85322.0,57.5588,57.5985,57.4992,57.519,85322.0
2024-09-18 14:10:00,57.95,57.96,57.84,57.91,87407.0,57.529,57.5389,57.4198,57.4893,87407.0
2024-09-18 14:15:00,57.91,58.0,57.9,57.99,225393.0,57.4893,57.5786,57.4793,57.5687,225393.0
2024-09-18 14:20:00,57.99,58.01,57.95,57.99,28050.0,57.5687,57.5885,57.529,57.5687,28050.0
2024-09-18 14:25:00,58.0,58.03,57.97,58.03,53858.0,57.5786,57.6084,57.5488,57.6084,53858.0
2024-09-18 14:30:00,58.03,58.07,58.02,58.07,91624.0,57.6084,57.6481,57.5985,57.6481,91624.0
2024-09-18 14:35:00,58.06,58.07,57.95,58.01,64464.0,57.6382,57.6481,57.529,57.5885,64464.0
2024-09-18 14:40:00,58.0,58.02,57.84,57.85,168226.0,57.5786,57.5985,57.4198,57.4297,168226.0
2024-09-18 14:45:00,57.85,57.95,57.83,57.9,68714.0,57.4297,57.529,57.4098,57.4793,68714.0
2024-09-18 14:50:00,57.89,57.94,57.87,57.91,51523.0,57.4694,57.519,57.4496,57.4893,51523.0
2024-09-18 14:55:00,57.91,57.94,57.81,57.81,73687.0,57.4893,57.519,57.39,57.39,73687.0
2024-09-18 15:00:00,57.81,57.81,57.75,57.77,91390.0,57.39,57.39,57.3304,57.3503,91390.0
2024-09-18 15:05:00,57.77,57.77,57.73,57.75,70572.0,57.3503,57.3503,57.3106,57.3304,70572.0
2024-09-18 15:10:00,57.75,57.84,57.73,57.82,40449.0,57.3304,57.4198,57.3106,57.3999,40449.0
2024-09-18 15:15:00,57.82,57.83,57.77,57.79,74320.0,57.3999,57.4098,57.3503,57.3701,74320.0
2024-09-18 15:20:00,57.78,57.78,57.69,57.75,68376.0,57.3602,57.3602,57.2709,57.3304,68376.0
2024-09-18 15:25:00,57.75,57.86,57.75,57.81,68961.0,57.3304,57.4396,57.3304,57.39,68961.0
2024-09-18 15:30:00,57.81,57.83,57.73,57.74,80703.0,57.39,57.4098,57.3106,57.3205,80703.0
2024-09-18 15:35:00,57.74,57.76,57.71,57.75,99110.0,57.3205,57.3404,57.2907,57.3304,99110.0
2024-09-18 15:40:00,57.75,57.76,57.7,57.7,41536.0,57.3304,57.3404,57.2808,57.2808,41536.0
2024-09-18 15:45:00,57.7,57.71,57.65,57.66,94352.0,57.2808,57.2907,57.2312,57.2411,94352.0
2024-09-18 15:50:00,57.65,57.7,57.65,57.68,54231.0,57.2312,57.2808,57.2312,57.2609,54231.0
2024-09-18 15:55:00,57.68,57.71,57.66,57.67,166171.0,57.2609,57.2907,57.2411,57.251,166171.0
2024-09-19 09:30:00,57.96,57.98,57.93,57.95,162999.0,57.5389,57.5588,57.5091,57.529,162999.0
2024-09-19 09:35:00,57.96,57.96,57.9,57.92,168462.0,57.5389,57.5389,57.4793,57.4992,168462.0
2024-09-19 09:40:00,57.91,57.93,57.88,57.88,129342.0,57.4893,57.5091,57.4595,57.4595,129342.0
2024-09-19 09:45:00,57.88,57.89,57.84,57.87,128352.0,57.4595,57.4694,57.4198,57.4496,128352.0
2024-09-19 09:50:00,57.87,57.87,57.83,57.83,83582.0,57.4496,57.4496,57.4098,57.4098,83582.0
2024-09-19 09:55:00,57.84,57.86,57.83,57.86,115270.0,57.4198,57.4396,57.4098,57.4396,115270.0
2024-09-19 10:00:00,57.85,57.9,57.85,57.9,117975.0,57.4297,57.4793,57.4297,57.4793,117975.0
2024-09-19 10:05:00,57.89,57.89,57.85,57.85,121507.0,57.4694,57.4694,57.4297,57.4297,121507.0
2024-09-19 10:10:00,57.85,57.89,57.85,57.89,30405.0,57.4297,57.4694,57.4297,57.4694,30405.0
2024-09-19 10:15:00,57.89,57.91,57.88,57.9,71471.0,57.4694,57.4893,57.4595,57.4793,71471.0
2024-09-19 10:20:00,57.91,57.92,57.9,57.92,78034.0,57.4893,57.4992,57.4793,57.4992,78034.0
2024-09-19 10:25:00,57.92,57.97,57.91,57.97,90220.0,57.4992,57.5488,57.4893,57.5488,90220.0
2024-09-19 10:30:00,57.97,57.98,57.95,57.95,142164.0,57.5488,57.5588,57.529,57.529,142164.0
2024-09-19 10:35:00,57.95,57.97,57.95,57.97,12073.0,57.529,57.5488,57.529,57.5488,12073.0
2024-09-19 10:40:00,57.97,57.98,57.94,57.94,77035.0,57.5488,57.5588,57.519,57.519,77035.0
2024-09-19 10:45:00,57.94,57.95,57.91,57.94,99879.0,57.519,57.529,57.4893,57.519,99879.0
2024-09-19 10:50:00,57.94,57.96,57.93,57.95,87455.0,57.519,57.5389,57.5091,57.529,87455.0
2024-09-19 10:55:00,57.95,57.96,57.94,57.94,76348.0,57.529,57.5389,57.519,57.519,76348.0
2024-09-19 11:00:00,57.94,57.98,57.94,57.98,47970.0,57.519,57.5588,57.519,57.5588,47970.0
2024-09-19 11:05:00,57.97,57.98,57.93,57.95,266546.0,57.5488,57.5588,57.5091,57.529,266546.0
2024-09-19 11:10:00,57.95,57.97,57.94,57.97,29464.0,57.529,57.5488,57.519,57.5488,29464.0
2024-09-19 11:15:00,57.97,57.99,57.96,57.98,43197.0,57.5488,57.5687,57.5389,57.5588,43197.0
2024-09-19 11:20:00,57.98,58.0,57.97,57.98,43009.0,57.5588,57.5786,57.5488,57.5588,43009.0
2024-09-19 11:25:00,57.98,58.01,57.98,58.01,63906.0,57.5588,57.5885,57.5588,57.5885,63906.0
2024-09-19 11:30:00,58.01,58.02,57.98,58.01,133565.0,57.5885,57.5985,57.5588,57.5885,133565.0
2024-09-19 11:35:00,58.01,58.04,58.0,58.03,46950.0,57.5885,57.6183,57.5786,57.6084,46950.0
2024-09-19 11:40:00,58.04,58.05,58.02,58.03,105999.0,57.6183,57.6282,57.5985,57.6084,105999.0
2024-09-19 11:45:00,58.03,58.05,58.02,58.05,12026.0,57.6084,57.6282,57.5985,57.6282,12026.0
2024-09-19 11:50:00,58.05,58.05,58.02,58.04,91277.0,57.6282,57.6282,57.5985,57.6183,91277.0
2024-09-19 11:55:00,58.04,58.05,58.03,58.05,17670.0,57.6183,57.6282,57.6084,57.6282,17670.0
2024-09-19 12:00:00,58.05,58.08,58.05,58.08,36180.0,57.6282,57.658,57.6282,57.658,36180.0
2024-09-19 12:05:00,58.08,58.08,58.07,58.08,35983.0,57.658,57.658,57.6481,57.658,35983.0
2024-09-19 12:10:00,58.08,58.08,58.06,58.06,93754.0,57.658,57.658,57.6382,57.6382,93754.0
2024-09-19 12:15:00,58.06,58.08,58.06,58.08,19018.0,57.6382,57.658,57.6382,57.658,19018.0
2024-09-19 12:20:00,58.08,58.09,58.07,58.08,71814.0,57.658,57.668,57.6481,57.658,71814.0
2024-09-19 12:25:00,58.07,58.09,58.07,58.09,12419.0,57.6481,57.668,57.6481,57.668,12419.0
2024-09-19 12:30:00,58.09,58.09,58.08,58.09,4707.0,57.668,57.668,57.658,57.668,4707.0
2024-09-19 12:35:00,58.09,58.09,58.08,58.08,32469.0,57.668,57.668,57.658,57.658,32469.0
2024-09-19 12:40:00,58.09,58.09,58.08,58.08,13490.0,57.668,57.668,57.658,57.658,13490.0
2024-09-19 12:45:00,58.09,58.1,58.08,58.09,87699.0,57.668,57.6779,57.658,57.668,87699.0
2024-09-19 12:50:00,58.09,58.09,58.08,58.08,21278.0,57.668,57.668,57.658,57.658,21278.0
2024-09-19 12:55:00,58.09,58.09,58.06,58.07,68190.0,57.668,57.668,57.6382,57.6481,68190.0
2024-09-19 13:00:00,58.07,58.09,58.05,58.09,20036.0,57.6481,57.668,57.6282,57.668,20036.0
2024-09-19 13:05:00,58.09,58.09,58.07,58.08,16090.0,57.668,57.668,57.6481,57.658,16090.0
2024-09-19 13:10:00,58.09,58.1,58.08,58.1,84594.0,57.668,57.6779,57.658,57.6779,84594.0
2024-09-19 13:15:00,58.11,58.12,58.1,58.1,112593.0,57.6878,57.6977,57.6779,57.6779,112593.0
2024-09-19 13:20:00,58.11,58.12,58.11,58.12,62552.0,57.6878,57.6977,57.6878,57.6977,62552.0
2024-09-19 13:25:00,58.12,58.13,58.12,58.13,47225.0,57.6977,57.7077,57.6977,57.7077,47225.0
2024-09-19 13:30:00,58.13,58.13,58.12,58.12,36974.0,57.7077,57.7077,57.6977,57.6977,36974.0
2024-09-19 13:35:00,58.13,58.13,58.12,58.13,26812.0,57.7077,57.7077,57.6977,57.7077,26812.0
2024-09-19 13:40:00,58.13,58.14,58.12,58.14,32597.0,57.7077,57.7176,57.6977,57.7176,32597.0
2024-09-19 13:45:00,58.14,58.16,58.13,58.16,44352.0,57.7176,57.7374,57.7077,57.7374,44352.0
2024-09-19 13:50:00,58.16,58.17,58.15,58.17,158545.0,57.7374,57.7474,57.7275,57.7474,158545.0
2024-09-19 13:55:00,58.17,58.17,58.14,58.16,61813.0,57.7474,57.7474,57.7176,57.7374,61813.0
2024-09-19 14:00:00,58.16,58.16,58.14,58.15,29088.0,57.7374,57.7374,57.7176,57.7275,29088.0
2024-09-19 14:05:00,58.15,58.15,58.12,58.13,24247.0,57.7275,57.7275,57.6977,57.7077,24247.0
2024-09-19 14:10:00,58.13,58.13,58.11,58.12,28553.0,57.7077,57.7077,57.6878,57.6977,28553.0
2024-09-19 14:15:00,58.12,58.12,58.08,58.1,63228.0,57.6977,57.6977,57.658,57.6779,63228.0
2024-09-19 14:20:00,58.1,58.12,58.09,58.12,50872.0,57.6779,57.6977,57.668,57.6977,50872.0
2024-09-19 14:25:00,58.12,58.13,58.1,58.13,32858.0,57.6977,57.7077,57.6779,57.7077,32858.0
2024-09-19 14:30:00,58.13,58.14,58.11,58.12,32425.0,57.7077,57.7176,57.6878,57.6977,32425.0
2024-09-19 14:35:00,58.12,58.14,58.11,58.14,14822.0,57.6977,57.7176,57.6878,57.7176,14822.0
2024-09-19 14:40:00,58.14,58.14,58.13,58.14,13625.0,57.7176,57.7176,57.7077,57.7176,13625.0
2024-09-19 14:45:00,58.14,58.15,58.12,58.12,52963.0,57.7176,57.7275,57.6977,57.6977,52963.0
2024-09-19 14:50:00,58.13,58.13,58.1,58.11,52668.0,57.7077,57.7077,57.6779,57.6878,52668.0
2024-09-19 14:55:00,58.11,58.13,58.11,58.13,24074.0,57.6878,57.7077,57.6878,57.7077,24074.0
2024-09-19 15:00:00,58.13,58.13,58.1,58.11,48230.0,57.7077,57.7077,57.6779,57.6878,48230.0
2024-09-19 15:05:00,58.11,58.11,58.09,58.1,54574.0,57.6878,57.6878,57.668,57.6779,54574.0
2024-09-19 15:10:00,58.1,58.11,58.1,58.1,30655.0,57.6779,57.6878,57.6779,57.6779,30655.0
2024-09-19 15:15:00,58.1,58.1,58.08,58.09,46758.0,57.6779,57.6779,57.658,57.668,46758.0
2024-09-19 15:20:00,58.09,58.09,58.06,58.08,56271.0,57.668,57.668,57.6382,57.658,56271.0
2024-09-19 15:25:00,58.08,58.08,58.06,58.07,49505.0,57.658,57.658,57.6382,57.6481,49505.0
2024-09-19 15:30:00,58.07,58.09,58.06,58.09,421011.0,57.6481,57.668,57.6382,57.668,421011.0
2024-09-19 15:35:00,58.09,58.1,58.08,58.1,56445.0,57.668,57.6779,57.658,57.6779,56445.0
2024-09-19 15:40:00,58.1,58.12,58.09,58.11,197999.0,57.6779,57.6977,57.668,57.6878,197999.0
2024-09-19 15:45:00,58.11,58.13,58.1,58.13,98130.0,57.6878,57.7077,57.6779,57.7077,98130.0
2024-09-19 15:50:00,58.12,58.14,58.11,58.14,198478.0,57.6977,57.7176,57.6878,57.7176,198478.0
2024-09-19 15:55:00,58.14,58.14,58.09,58.09,654804.0,57.7176,57.7176,57.668,57.668,654804.0
2024-09-20 09:30:00,58.65,58.75,58.65,58.73,65356.0,58.2239,58.3232,58.2239,58.3033,65356.0
2024-09-20 09:35:00,58.73,58.75,58.71,58.73,117530.0,58.3033,58.3232,58.2834,58.3033,117530.0
2024-09-20 09:40:00,58.73,58.74,58.7,58.72,153077.0,58.3033,58.3132,58.2735,58.2934,153077.0
2024-09-20 09:45:00,58.72,58.72,58.71,58.72,24459.0,58.2934,58.2934,58.2834,58.2934,24459.0
2024-09-20 09:50:00,58.72,58.74,58.71,58.73,135153.0,58.2934,58.3132,58.2834,58.3033,135153.0
2024-09-20 09:55:00,58.73,58.74,58.7,58.71,51787.0,58.3033,58.3132,58.2735,58.2834,51787.0
2024-09-20 10:00:00,58.71,58.71,58.68,58.69,38825.0,58.2834,58.2834,58.2537,58.2636,38825.0
2024-09-20 10:05:00,58.69,58.7,58.68,58.68,40348.0,58.2636,58.2735,58.2537,58.2537,40348.0
2024-09-20 10:10:00,58.69,58.69,58.62,58.64,133149.0,58.2636,58.2636,58.1941,58.214,133149.0
2024-09-20 10:15:00,58.63,58.69,58.63,58.69,108451.0,58.204,58.2636,58.204,58.2636,108451.0
2024-09-20 10:20:00,58.69,58.7,58.68,58.69,23339.0,58.2636,58.2735,58.2537,58.2636,23339.0
2024-09-20 10:25:00,58.7,58.7,58.69,58.7,13264.0,58.2735,58.2735,58.2636,58.2735,13264.0
2024-09-20 10:30:00,58.7,58.72,58.69,58.71,27163.0,58.2735,58.2934,58.2636,58.2834,27163.0
2024-09-20 10:35:00,58.71,58.72,58.69,58.72,36108.0,58.2834,58.2934,58.2636,58.2934,36108.0
2024-09-20 10:40:00,58.72,58.72,58.7,58.72,45403.0,58.2934,58.2934,58.2735,58.2934,45403.0
2024-09-20 10:45:00,58.72,58.72,58.69,58.71,41169.0,58.2934,58.2934,58.2636,58.2834,41169.0
2024-09-20 10:50:00,58.71,58.71,58.67,58.67,122840.0,58.2834,58.2834,58.2437,58.2437,122840.0
2024-09-20 10:55:00,58.67,58.68,58.66,58.67,19335.0,58.2437,58.2537,58.2338,58.2437,19335.0
2024-09-20 11:00:00,58.67,58.67,58.64,58.65,26199.0,58.2437,58.2437,58.214,58.2239,26199.0
2024-09-20 11:05:00,58.65,58.66,58.64,58.65,15118.0,58.2239,58.2338,58.214,58.2239,15118.0
2024-09-20 11:10:00,58.66,58.66,58.62,58.64,35925.0,58.2338,58.2338,58.1941,58.214,35925.0
2024-09-20 11:15:00,58.63,58.64,58.61,58.63,19548.0,58.204,58.214,58.1842,58.204,19548.0
2024-09-20 11:20:00,58.63,58.65,58.62,58.62,12102.0,58.204,58.2239,58.1941,58.1941,12102.0
2024-09-20 11:25:00,58.63,58.63,58.58,58.59,21620.0,58.204,58.204,58.1544,58.1643,21620.0
2024-09-20 11:30:00,58.58,58.63,58.57,58.63,61498.0,58.1544,58.204,58.1445,58.204,61498.0
2024-09-20 11:35:00,58.63,58.65,58.62,58.64,25723.0,58.204,58.2239,58.1941,58.214,25723.0
2024-09-20 11:40:00,58.64,58.71,58.62,58.7,25976.0,58.214,58.2834,58.1941,58.2735,25976.0
2024-09-20 11:45:00,58.7,58.72,58.68,58.71,45689.0,58.2735,58.2934,58.2537,58.2834,45689.0
2024-09-20 11:50:00,58.7,58.71,58.68,58.7,22213.0,58.2735,58.2834,58.2537,58.2735,22213.0
2024-09-20 11:55:00,58.7,58.73,58.69,58.72,28912.0,58.2735,58.3033,58.2636,58.2934,28912.0
2024-09-20 12:00:00,58.71,58.72,58.7,58.7,22469.0,58.2834,58.2934,58.2735,58.2735,22469.0
2024-09-20 12:05:00,58.7,58.72,58.68,58.72,15662.0,58.2735,58.2934,58.2537,58.2934,15662.0
2024-09-20 12:10:00,58.72,58.73,58.71,58.73,18927.0,58.2934,58.3033,58.2834,58.3033,18927.0
2024-09-20 12:15:00,58.73,58.73,58.71,58.73,30425.0,58.3033,58.3033,58.2834,58.3033,30425.0
2024-09-20 12:20:00,58.72,58.77,58.71,58.76,37587.0,58.2934,58.343,58.2834,58.3331,37587.0
2024-09-20 12:25:00,58.76,58.76,58.74,58.76,14405.0,58.3331,58.3331,58.3132,58.3331,14405.0
2024-09-20 12:30:00,58.76,58.76,58.74,58.74,11678.0,58.3331,58.3331,58.3132,58.3132,11678.0
2024-09-20 12:35:00,58.74,58.76,58.74,58.76,16183.0,58.3132,58.3331,58.3132,58.3331,16183.0
2024-09-20 12:40:00,58.76,58.78,58.75,58.78,14938.0,58.3331,58.3529,58.3232,58.3529,14938.0
2024-09-20 12:45:00,58.78,58.8,58.77,58.79,119921.0,58.3529,58.3728,58.343,58.3629,119921.0
2024-09-20 12:50:00,58.8,58.81,58.78,58.79,51161.0,58.3728,58.3827,58.3529,58.3629,51161.0
2024-09-20 12:55:00,58.79,58.8,58.77,58.79,25333.0,58.3629,58.3728,58.343,58.3629,25333.0
2024-09-20 13:00:00,58.79,58.79,58.77,58.79,36841.0,58.3629,58.3629,58.343,58.3629,36841.0
2024-09-20 13:05:00,58.79,58.8,58.78,58.78,23877.0,58.3629,58.3728,58.3529,58.3529,23877.0
2024-09-20 13:10:00,58.79,58.8,58.78,58.8,9813.0,58.3629,58.3728,58.3529,58.3728,9813.0
2024-09-20 13:15:00,58.79,58.8,58.79,58.8,6424.0,58.3629,58.3728,58.3629,58.3728,6424.0
2024-09-20 13:20:00,58.8,58.8,58.77,58.77,32396.0,58.3728,58.3728,58.343,58.343,32396.0
2024-09-20 13:25:00,58.78,58.8,58.77,58.8,130688.0,58.3529,58.3728,58.343,58.3728,130688.0
2024-09-20 13:30:00,58.8,58.82,58.79,58.82,119387.0,58.3728,58.3927,58.3629,58.3927,119387.0
2024-09-20 13:35:00,58.82,58.82,58.81,58.82,78321.0,58.3927,58.3927,58.3827,58.3927,78321.0
2024-09-20 13:40:00,58.82,58.83,58.81,58.83,44038.0,58.3927,58.4026,58.3827,58.4026,44038.0
2024-09-20 13:45:00,58.83,58.83,58.81,58.82,56802.0,58.4026,58.4026,58.3827,58.3927,56802.0
2024-09-20 13:50:00,58.81,58.82,58.79,58.8,42886.0,58.3827,58.3927,58.3629,58.3728,42886.0
2024-09-20 13:55:00,58.8,58.81,58.79,58.79,69797.0,58.3728,58.3827,58.3629,58.3629,69797.0
2024-09-20 14:00:00,58.8,58.8,58.76,58.78,61459.0,58.3728,58.3728,58.3331,58.3529,61459.0
2024-09-20 14:05:00,58.78,58.78,58.75,58.76,31886.0,58.3529,58.3529,58.3232,58.3331,31886.0
2024-09-20 14:10:00,58.76,58.77,58.75,58.76,65004.0,58.3331,58.343,58.3232,58.3331,65004.0
2024-09-20 14:15:00,58.77,58.78,58.76,58.77,11498.0,58.343,58.3529,58.3331,58.343,11498.0
2024-09-20 14:20:00,58.77,58.78,58.74,58.75,41765.0,58.343,58.3529,58.3132,58.3232,41765.0
2024-09-20 14:25:00,58.75,58.76,58.74,58.74,11089.0,58.3232,58.3331,58.3132,58.3132,11089.0
2024-09-20 14:30:00,58.74,58.75,58.73,58.73,47438.0,58.3132,58.3232,58.3033,58.3033,47438.0
2024-09-20 14:35:00,58.73,58.74,58.73,58.74,22829.0,58.3033,58.3132,58.3033,58.3132,22829.0
2024-09-20 14:40:00,58.73,58.75,58.73,58.75,8305.0,58.3033,58.3232,58.3033,58.3232,8305.0
2024-09-20 14:45:00,58.75,58.76,58.74,58.76,29077.0,58.3232,58.3331,58.3132,58.3331,29077.0
2024-09-20 14:50:00,58.76,58.78,58.76,58.77,17566.0,58.3331,58.3529,58.3331,58.343,17566.0
2024-09-20 14:55:00,58.78,58.79,58.77,58.79,41443.0,58.3529,58.3629,58.343,58.3629,41443.0
2024-09-20 15:00:00,58.79,58.79,58.77,58.79,33138.0,58.3629,58.3629,58.343,58.3629,33138.0
2024-09-20 15:05:00,58.79,58.79,58.77,58.78,25086.0,58.3629,58.3629,58.343,58.3529,25086.0
2024-09-20 15:10:00,58.78,58.78,58.77,58.78,3490.0,58.3529,58.3529,58.343,58.3529,3490.0
2024-09-20 15:15:00,58.78,58.8,58.77,58.8,50553.0,58.3529,58.3728,58.343,58.3728,50553.0
2024-09-20 15:20:00,58.79,58.82,58.79,58.8,73816.0,58.3629,58.3927,58.3629,58.3728,73816.0
2024-09-20 15:25:00,58.79,58.8,58.79,58.8,34495.0,58.3629,58.3728,58.3629,58.3728,34495.0
2024-09-20 15:30:00,58.8,58.8,58.79,58.8,18295.0,58.3728,58.3728,58.3629,58.3728,18295.0
2024-09-20 15:35:00,58.79,58.83,58.79,58.82,41257.0,58.3629,58.4026,58.3629,58.3927,41257.0
2024-09-20 15:40:00,58.82,58.82,58.8,58.81,44089.0,58.3927,58.3927,58.3728,58.3827,44089.0
2024-09-20 15:45:00,58.81,58.82,58.8,58.8,49442.0,58.3827,58.3927,58.3728,58.3728,49442.0
2024-09-20 15:50:00,58.81,58.81,58.78,58.79,132390.0,58.3827,58.3827,58.3529,58.3629,132390.0
2024-09-20 15:55:00,58.78,58.78,58.72,58.74,548575.0,58.3529,58.3529,58.2934,58.3132,548575.0
2024-09-23 09:30:00,59.19,59.21,59.07,59.09,119398.0,58.76,58.7798,58.6408,58.6607,119398.0
2024-09-23 09:35:00,59.09,59.11,59.06,59.1,123057.0,58.6607,58.6805,58.6309,58.6706,123057.0
2024-09-23 09:40:00,59.1,59.13,59.09,59.13,48385.0,58.6706,58.7004,58.6607,58.7004,48385.0
2024-09-23 09:45:00,59.13,59.16,59.08,59.16,138109.0,58.7004,58.7302,58.6508,58.7302,138109.0
2024-09-23 09:50:00,59.16,59.18,59.14,59.17,78479.0,58.7302,58.75,58.7103,58.7401,78479.0
2024-09-23 09:55:00,59.17,59.18,59.14,59.15,27363.0,58.7401,58.75,58.7103,58.7203,27363.0
2024-09-23 10:00:00,59.15,59.18,59.14,59.18,21874.0,58.7203,58.75,58.7103,58.75,21874.0
2024-09-23 10:05:00,59.17,59.19,59.17,59.18,20724.0,58.7401,58.76,58.7401,58.75,20724.0
2024-09-23 10:10:00,59.18,59.19,59.17,59.18,54997.0,58.75,58.76,58.7401,58.75,54997.0
2024-09-23 10:15:00,59.18,59.23,59.17,59.22,34259.0,58.75,58.7997,58.7401,58.7897,34259.0
2024-09-23 10:20:00,59.22,59.24,59.21,59.23,13903.0,58.7897,58.8096,58.7798,58.7997,13903.0
2024-09-23 10:25:00,59.23,59.23,59.21,59.22,33314.0,58.7997,58.7997,58.7798,58.7897,33314.0
2024-09-23 10:30:00,59.23,59.23,59.2,59.21,17750.0,58.7997,58.7997,58.7699,58.7798,17750.0
2024-09-23 10:35:00,59.21,59.21,59.18,59.19,36951.0,58.7798,58.7798,58.75,58.76,36951.0
2024-09-23 10:40:00,59.19,59.21,59.18,59.21,48090.0,58.76,58.7798,58.75,58.7798,48090.0
2024-09-23 10:45:00,59.21,59.21,59.2,59.2,7312.0,58.7798,58.7798,58.7699,58.7699,7312.0
2024-09-23 10:50:00,59.21,59.22,59.19,59.22,25045.0,58.7798,58.7897,58.76,58.7897,25045.0
2024-09-23 10:55:00,59.22,59.23,59.2,59.23,19920.0,58.7897,58.7997,58.7699,58.7997,19920.0
2024-09-23 11:00:00,59.22,59.22,59.17,59.18,27838.0,58.7897,58.7897,58.7401,58.75,27838.0
2024-09-23 11:05:00,59.18,59.18,59.15,59.17,53161.0,58.75,58.75,58.7203,58.7401,53161.0
2024-09-23 11:10:00,59.17,59.19,59.16,59.18,21768.0,58.7401,58.76,58.7302,58.75,21768.0
2024-09-23 11:15:00,59.18,59.19,59.16,59.17,5963.0,58.75,58.76,58.7302,58.7401,5963.0
2024-09-23 11:20:00,59.17,59.19,59.17,59.18,16090.0,58.7401,58.76,58.7401,58.75,16090.0
2024-09-23 11:25:00,59.18,59.18,59.16,59.17,45492.0,58.75,58.75,58.7302,58.7401,45492.0
2024-09-23 11:30:00,59.18,59.18,59.17,59.18,9457.0,58.75,58.75,58.7401,58.75,9457.0
2024-09-23 11:35:00,59.17,59.2,59.17,59.19,26601.0,58.7401,58.7699,58.7401,58.76,26601.0
2024-09-23 11:40:00,59.2,59.2,59.19,59.2,9637.0,58.7699,58.7699,58.76,58.7699,9637.0
2024-09-23 11:45:00,59.19,59.21,59.19,59.21,14243.0,58.76,58.7798,58.76,58.7798,14243.0
2024-09-23 11:50:00,59.21,59.22,59.19,59.2,33290.0,58.7798,58.7897,58.76,58.7699,33290.0
2024-09-23 11:55:00,59.2,59.2,59.16,59.17,21911.0,58.7699,58.7699,58.7302,58.7401,21911.0
2024-09-23 12:00:00,59.16,59.17,59.15,59.17,37031.0,58.7302,58.7401,58.7203,58.7401,37031.0
2024-09-23 12:05:00,59.17,59.17,59.15,59.16,84637.0,58.7401,58.7401,58.7203,58.7302,84637.0
2024-09-23 12:10:00,59.16,59.16,59.13,59.15,51508.0,58.7302,58.7302,58.7004,58.7203,51508.0
2024-09-23 12:15:00,59.14,59.16,59.14,59.15,12041.0,58.7103,58.7302,58.7103,58.7203,12041.0
2024-09-23 12:20:00,59.15,59.16,59.14,59.14,43322.0,58.7203,58.7302,58.7103,58.7103,43322.0
2024-09-23 12:25:00,59.15,59.15,59.14,59.15,26422.0,58.7203,58.7203,58.7103,58.7203,26422.0
2024-09-23 12:30:00,59.15,59.16,59.12,59.16,121800.0,58.7203,58.7302,58.6905,58.7302,121800.0
2024-09-23 12:35:00,59.16,59.16,59.14,59.15,11908.0,58.7302,58.7302,58.7103,58.7203,11908.0
2024-09-23 12:40:00,59.15,59.15,59.14,59.15,4312.0,58.7203,58.7203,58.7103,58.7203,4312.0
2024-09-23 12:45:00,59.15,59.17,59.13,59.17,32662.0,58.7203,58.7401,58.7004,58.7401,32662.0
2024-09-23 12:50:00,59.16,59.18,59.15,59.18,31543.0,58.7302,58.75,58.7203,58.75,31543.0
2024-09-23 12:55:00,59.17,59.18,59.16,59.16,16711.0,58.7401,58.75,58.7302,58.7302,16711.0
2024-09-23 13:00:00,59.16,59.17,59.15,59.15,11100.0,58.7302,58.7401,58.7203,58.7203,11100.0
2024-09-23 13:05:00,59.15,59.16,59.14,59.16,4839.0,58.7203,58.7302,58.7103,58.7302,4839.0
2024-09-23 13:10:00,59.16,59.18,59.15,59.17,19748.0,58.7302,58.75,58.7203,58.7401,19748.0
2024-09-23 13:15:00,59.17,59.17,59.16,59.17,12359.0,58.7401,58.7401,58.7302,58.7401,12359.0
2024-09-23 13:20:00,59.17,59.19,59.16,59.18,20836.0,58.7401,58.76,58.7302,58.75,20836.0
2024-09-23 13:25:00,59.18,59.19,59.17,59.18,17624.0,58.75,58.76,58.7401,58.75,17624.0
2024-09-23 13:30:00,59.18,59.2,59.18,59.2,22105.0,58.75,58.7699,58.75,58.7699,22105.0
2024-09-23 13:35:00,59.2,59.2,59.17,59.18,22912.0,58.7699,58.7699,58.7401,58.75,22912.0
2024-09-23 13:40:00,59.18,59.18,59.16,59.16,35834.0,58.75,58.75,58.7302,58.7302,35834.0
2024-09-23 13:45:00,59.16,59.18,59.15,59.17,28329.0,58.7302,58.75,58.7203,58.7401,28329.0
2024-09-23 13:50:00,59.17,59.18,59.16,59.18,42522.0,58.7401,58.75,58.7302,58.75,42522.0
2024-09-23 13:55:00,59.17,59.18,59.17,59.17,3319.0,58.7401,58.75,58.7401,58.7401,3319.0
2024-09-23 14:00:00,59.17,59.17,59.16,59.16,2891.0,58.7401,58.7401,58.7302,58.7302,2891.0
2024-09-23 14:05:00,59.16,59.16,59.14,59.15,21453.0,58.7302,58.7302,58.7103,58.7203,21453.0
2024-09-23 14:10:00,59.16,59.16,59.15,59.16,22295.0,58.7302,58.7302,58.7203,58.7302,22295.0
2024-09-23 14:15:00,59.17,59.18,59.16,59.18,3380.0,58.7401,58.75,58.7302,58.75,3380.0
2024-09-23 14:20:00,59.18,59.19,59.17,59.19,7103.0,58.75,58.76,58.7401,58.76,7103.0
2024-09-23 14:25:00,59.18,59.19,59.16,59.17,5362.0,58.75,58.76,58.7302,58.7401,5362.0
2024-09-23 14:30:00,59.16,59.18,59.16,59.18,4585.0,58.7302,58.75,58.7302,58.75,4585.0
2024-09-23 14:35:00,59.17,59.19,59.17,59.19,4612.0,58.7401,58.76,58.7401,58.76,4612.0
2024-09-23 14:40:00,59.19,59.19,59.17,59.18,19092.0,58.76,58.76,58.7401,58.75,19092.0
2024-09-23 14:45:00,59.18,59.18,59.17,59.18,11467.0,58.75,58.75,58.7401,58.75,11467.0
2024-09-23 14:50:00,59.18,59.18,59.17,59.18,3893.0,58.75,58.75,58.7401,58.75,3893.0
2024-09-23 14:55:00,59.18,59.18,59.17,59.18,6324.0,58.75,58.75,58.7401,58.75,6324.0
2024-09-23 15:00:00,59.18,59.19,59.17,59.19,5716.0,58.75,58.76,58.7401,58.76,5716.0
2024-09-23 15:05:00,59.19,59.19,59.17,59.18,21686.0,58.76,58.76,58.7401,58.75,21686.0
2024-09-23 15:10:00,59.18,59.18,59.16,59.17,18850.0,58.75,58.75,58.7302,58.7401,18850.0
2024-09-23 15:15:00,59.17,59.19,59.16,59.19,17524.0,58.7401,58.76,58.7302,58.76,17524.0
2024-09-23 15:20:00,59.19,59.19,59.18,59.19,17949.0,58.76,58.76,58.75,58.76,17949.0
2024-09-23 15:25:00,59.19,59.19,59.18,59.18,19635.0,58.76,58.76,58.75,58.75,19635.0
2024-09-23 15:30:00,59.19,59.19,59.16,59.18,27640.0,58.76,58.76,58.7302,58.75,27640.0
2024-09-23 15:35:00,59.18,59.19,59.17,59.18,16664.0,58.75,58.76,58.7401,58.75,16664.0
2024-09-23 15:40:00,59.19,59.19,59.17,59.17,17524.0,58.76,58.76,58.7401,58.7401,17524.0
2024-09-23 15:45:00,59.17,59.17,59.15,59.15,29256.0,58.7401,58.7401,58.7203,58.7203,29256.0
2024-09-23 15:50:00,59.16,59.16,59.14,59.15,110546.0,58.7302,58.7302,58.7103,58.7203,110546.0
2024-09-23 15:55:00,59.14,59.18,59.14,59.17,219825.0,58.7103,58.75,58.7103,58.7401,219825.0
2024-09-24 09:30:00,59.11,59.12,59.03,59.05,189578.0,58.6805,58.6905,58.6011,58.621,189578.0
2024-09-24 09:35:00,59.05,59.07,59.04,59.05,113374.0,58.621,58.6408,58.6111,58.621,113374.0
2024-09-24 09:40:00,59.05,59.07,59.05,59.06,50245.0,58.621,58.6408,58.621,58.6309,50245.0
2024-09-24 09:45:00,59.06,59.06,59.04,59.05,107623.0,58.6309,58.6309,58.6111,58.621,107623.0
2024-09-24 09:50:00,59.04,59.04,59.01,59.03,108619.0,58.6111,58.6111,58.5813,58.6011,108619.0
2024-09-24 09:55:00,59.03,59.03,59.01,59.02,59646.0,58.6011,58.6011,58.5813,58.5912,59646.0
2024-09-24 10:00:00,59.02,59.02,58.93,58.96,116648.0,58.5912,58.5912,58.5019,58.5316,116648.0
2024-09-24 10:05:00,58.96,59.0,58.95,58.98,69733.0,58.5316,58.5713,58.5217,58.5515,69733.0
2024-09-24 10:10:00,58.98,59.0,58.97,58.98,69617.0,58.5515,58.5713,58.5416,58.5515,69617.0
2024-09-24 10:15:00,58.98,58.99,58.96,58.97,79418.0,58.5515,58.5614,58.5316,58.5416,79418.0
2024-09-24 10:20:00,58.97,58.99,58.96,58.99,128344.0,58.5416,58.5614,58.5316,58.5614,128344.0
2024-09-24 10:25:00,58.99,59.0,58.96,58.97,47003.0,58.5614,58.5713,58.5316,58.5416,47003.0
2024-09-24 10:30:00,58.97,58.99,58.94,58.95,101210.0,58.5416,58.5614,58.5118,58.5217,101210.0
2024-09-24 10:35:00,58.95,58.96,58.9,58.9,84964.0,58.5217,58.5316,58.4721,58.4721,84964.0
2024-09-24 10:40:00,58.9,58.93,58.89,58.93,75079.0,58.4721,58.5019,58.4621,58.5019,75079.0
2024-09-24 10:45:00,58.93,58.95,58.93,58.93,63428.0,58.5019,58.5217,58.5019,58.5019,63428.0
2024-09-24 10:50:00,58.93,58.93,58.92,58.93,53458.0,58.5019,58.5019,58.4919,58.5019,53458.0
2024-09-24 10:55:00,58.92,58.93,58.9,58.92,183285.0,58.4919,58.5019,58.4721,58.4919,183285.0
2024-09-24 11:00:00,58.92,58.93,58.9,58.91,50416.0,58.4919,58.5019,58.4721,58.482,50416.0
2024-09-24 11:05:00,58.91,58.91,58.89,58.91,22474.0,58.482,58.482,58.4621,58.482,22474.0
2024-09-24 11:10:00,58.91,58.92,58.9,58.91,109768.0,58.482,58.4919,58.4721,58.482,109768.0
2024-09-24 11:15:00,58.91,58.96,58.9,58.95,144616.0,58.482,58.5316,58.4721,58.5217,144616.0
2024-09-24 11:20:00,58.95,58.96,58.93,58.94,134584.0,58.5217,58.5316,58.5019,58.5118,134584.0
2024-09-24 11:25:00,58.93,58.94,58.93,58.93,65627.0,58.5019,58.5118,58.5019,58.5019,65627.0
2024-09-24 11:30:00,58.93,58.94,58.92,58.92,74182.0,58.5019,58.5118,58.4919,58.4919,74182.0
2024-09-24 11:35:00,58.92,58.92,58.91,58.92,68800.0,58.4919,58.4919,58.482,58.4919,68800.0
2024-09-24 11:40:00,58.92,58.92,58.91,58.92,51267.0,58.4919,58.4919,58.482,58.4919,51267.0
2024-09-24 11:45:00,58.92,58.93,58.91,58.93,164948.0,58.4919,58.5019,58.482,58.5019,164948.0
2024-09-24 11:50:00,58.93,58.95,58.92,58.94,146582.0,58.5019,58.5217,58.4919,58.5118,146582.0
2024-09-24 11:55:00,58.95,58.95,58.93,58.94,61072.0,58.5217,58.5217,58.5019,58.5118,61072.0
2024-09-24 12:00:00,58.94,58.96,58.94,58.95,326884.0,58.5118,58.5316,58.5118,58.5217,326884.0
2024-09-24 12:05:00,58.95,58.95,58.93,58.93,36802.0,58.5217,58.5217,58.5019,58.5019,36802.0
2024-09-24 12:10:00,58.93,58.94,58.93,58.94,58541.0,58.5019,58.5118,58.5019,58.5118,58541.0
2024-09-24 12:15:00,58.94,58.94,58.93,58.94,22718.0,58.5118,58.5118,58.5019,58.5118,22718.0
2024-09-24 12:20:00,58.94,58.94,58.92,58.93,83778.0,58.5118,58.5118,58.4919,58.5019,83778.0
2024-09-24 12:25:00,58.93,58.93,58.92,58.93,112623.0,58.5019,58.5019,58.4919,58.5019,112623.0
2024-09-24 12:30:00,58.92,58.93,58.9,58.91,115598.0,58.4919,58.5019,58.4721,58.482,115598.0
2024-09-24 12:35:00,58.91,58.92,58.9,58.92,62147.0,58.482,58.4919,58.4721,58.4919,62147.0
2024-09-24 12:40:00,58.92,58.93,58.91,58.93,24339.0,58.4919,58.5019,58.482,58.5019,24339.0
2024-09-24 12:45:00,58.93,58.94,58.92,58.92,80744.0,58.5019,58.5118,58.4919,58.4919,80744.0
2024-09-24 12:50:00,58.93,58.93,58.92,58.92,11580.0,58.5019,58.5019,58.4919,58.4919,11580.0
2024-09-24 12:55:00,58.92,58.93,58.92,58.93,56136.0,58.4919,58.5019,58.4919,58.5019,56136.0
2024-09-24 13:00:00,58.92,58.92,58.91,58.92,53095.0,58.4919,58.4919,58.482,58.4919,53095.0
2024-09-24 13:05:00,58.92,58.93,58.91,58.93,79415.0,58.4919,58.5019,58.482,58.5019,79415.0
2024-09-24 13:10:00,58.93,58.93,58.92,58.93,23668.0,58.5019,58.5019,58.4919,58.5019,23668.0
2024-09-24 13:15:00,58.93,58.93,58.92,58.93,32518.0,58.5019,58.5019,58.4919,58.5019,32518.0
2024-09-24 13:20:00,58.93,58.93,58.92,58.93,10357.0,58.5019,58.5019,58.4919,58.5019,10357.0
2024-09-24 13:25:00,58.93,58.93,58.92,58.92,35463.0,58.5019,58.5019,58.4919,58.4919,35463.0
2024-09-24 13:30:00,58.93,58.94,58.92,58.94,40165.0,58.5019,58.5118,58.4919,58.5118,40165.0
2024-09-24 13:35:00,58.94,58.94,58.93,58.94,42789.0,58.5118,58.5118,58.5019,58.5118,42789.0
2024-09-24 13:40:00,58.94,58.96,58.93,58.96,120955.0,58.5118,58.5316,58.5019,58.5316,120955.0
2024-09-24 13:45:00,58.96,58.96,58.94,58.96,58103.0,58.5316,58.5316,58.5118,58.5316,58103.0
2024-09-24 13:50:00,58.96,58.96,58.95,58.96,305016.0,58.5316,58.5316,58.5217,58.5316,305016.0
2024-09-24 13:55:00,58.96,58.96,58.95,58.95,3879.0,58.5316,58.5316,58.5217,58.5217,3879.0
2024-09-24 14:00:00,58.95,58.96,58.95,58.96,18469.0,58.5217,58.5316,58.5217,58.5316,18469.0
2024-09-24 14:05:00,58.96,58.96,58.95,58.96,21975.0,58.5316,58.5316,58.5217,58.5316,21975.0
2024-09-24 14:10:00,58.96,58.96,58.94,58.95,78925.0,58.5316,58.5316,58.5118,58.5217,78925.0
2024-09-24 14:15:00,58.95,58.95,58.93,58.94,71198.0,58.5217,58.5217,58.5019,58.5118,71198.0
2024-09-24 14:20:00,58.94,58.94,58.93,58.94,30382.0,58.5118,58.5118,58.5019,58.5118,30382.0
2024-09-24 14:25:00,58.94,58.95,58.93,58.93,63597.0,58.5118,58.5217,58.5019,58.5019,63597.0
2024-09-24 14:30:00,58.93,58.94,58.9,58.92,78750.0,58.5019,58.5118,58.4721,58.4919,78750.0
2024-09-24 14:35:00,58.93,58.95,58.92,58.95,66482.0,58.5019,58.5217,58.4919,58.5217,66482.0
2024-09-24 14:40:00,58.96,58.96,58.95,58.96,64192.0,58.5316,58.5316,58.5217,58.5316,64192.0
2024-09-24 14:45:00,58.96,58.96,58.95,58.96,15137.0,58.5316,58.5316,58.5217,58.5316,15137.0
2024-09-24 14:50:00,58.96,58.97,58.95,58.97,48348.0,58.5316,58.5416,58.5217,58.5416,48348.0
2024-09-24 14:55:00,58.97,58.98,58.96,58.98,33050.0,58.5416,58.5515,58.5316,58.5515,33050.0
2024-09-24 15:00:00,58.98,58.98,58.96,58.98,24257.0,58.5515,58.5515,58.5316,58.5515,24257.0
2024-09-24 15:05:00,58.98,58.98,58.97,58.98,36575.0,58.5515,58.5515,58.5416,58.5515,36575.0
2024-09-24 15:10:00,58.98,58.98,58.97,58.98,7228.0,58.5515,58.5515,58.5416,58.5515,7228.0
2024-09-24 15:15:00,58.98,58.99,58.97,58.98,37700.0,58.5515,58.5614,58.5416,58.5515,37700.0
2024-09-24 15:20:00,58.99,59.01,58.98,59.01,95724.0,58.5614,58.5813,58.5515,58.5813,95724.0
2024-09-24 15:25:00,59.0,59.01,59.0,59.0,61604.0,58.5713,58.5813,58.5713,58.5713,61604.0
2024-09-24 15:30:00,59.0,59.0,58.99,59.0,49831.0,58.5713,58.5713,58.5614,58.5713,49831.0
2024-09-24 15:35:00,58.99,58.99,58.97,58.97,83077.0,58.5614,58.5614,58.5416,58.5416,83077.0
2024-09-24 15:40:00,58.98,58.98,58.95,58.95,110020.0,58.5515,58.5515,58.5217,58.5217,110020.0
2024-09-24 15:45:00,58.96,58.96,58.94,58.95,101322.0,58.5316,58.5316,58.5118,58.5217,101322.0
2024-09-24 15:50:00,58.95,58.96,58.92,58.93,207678.0,58.5217,58.5316,58.4919,58.5019,207678.0
2024-09-24 15:55:00,58.93,58.93,58.88,58.88,489416.0,58.5019,58.5019,58.4522,58.4522,489416.0
2024-09-25 09:30:00,59.13,59.15,59.09,59.13,114463.0,58.7004,58.7203,58.6607,58.7004,114463.0
2024-09-25 09:35:00,59.12,59.12,59.04,59.04,85441.0,58.6905,58.6905,58.6111,58.6111,85441.0
2024-09-25 09:40:00,59.05,59.07,59.02,59.05,142787.0,58.621,58.6408,58.5912,58.621,142787.0
2024-09-25 09:45:00,59.05,59.06,59.04,59.05,103367.0,58.621,58.6309,58.6111,58.621,103367.0
2024-09-25 09:50:00,59.04,59.07,59.04,59.07,62382.0,58.6111,58.6408,58.6111,58.6408,62382.0
2024-09-25 09:55:00,59.07,59.09,59.06,59.08,83075.0,58.6408,58.6607,58.6309,58.6508,83075.0
2024-09-25 10:00:00,59.08,59.09,59.07,59.09,63296.0,58.6508,58.6607,58.6408,58.6607,63296.0
2024-09-25 10:05:00,59.09,59.12,59.08,59.11,128421.0,58.6607,58.6905,58.6508,58.6805,128421.0
2024-09-25 10:10:00,59.11,59.12,59.09,59.1,50977.0,58.6805,58.6905,58.6607,58.6706,50977.0
2024-09-25 10:15:00,59.1,59.12,59.1,59.11,177088.0,58.6706,58.6905,58.6706,58.6805,177088.0
2024-09-25 10:20:00,59.11,59.13,59.1,59.13,19594.0,58.6805,58.7004,58.6706,58.7004,19594.0
2024-09-25 10:25:00,59.13,59.13,59.09,59.12,33603.0,58.7004,58.7004,58.6607,58.6905,33603.0
2024-09-25 10:30:00,59.12,59.13,59.11,59.12,69990.0,58.6905,58.7004,58.6805,58.6905,69990.0
2024-09-25 10:35:00,59.12,59.12,59.1,59.11,58038.0,58.6905,58.6905,58.6706,58.6805,58038.0
2024-09-25 10:40:00,59.11,59.11,59.08,59.09,69158.0,58.6805,58.6805,58.6508,58.6607,69158.0
2024-09-25 10:45:00,59.09,59.09,59.06,59.07,26757.0,58.6607,58.6607,58.6309,58.6408,26757.0
2024-09-25 10:50:00,59.07,59.08,59.06,59.08,96858.0,58.6408,58.6508,58.6309,58.6508,96858.0
2024-09-25 10:55:00,59.08,59.08,59.06,59.07,87915.0,58.6508,58.6508,58.6309,58.6408,87915.0
2024-09-25 11:00:00,59.07,59.07,59.06,59.07,176384.0,58.6408,58.6408,58.6309,58.6408,176384.0
2024-09-25 11:05:00,59.07,59.08,59.06,59.08,107848.0,58.6408,58.6508,58.6309,58.6508,107848.0
2024-09-25 11:10:00,59.07,59.08,59.04,59.04,37729.0,58.6408,58.6508,58.6111,58.6111,37729.0
2024-09-25 11:15:00,59.04,59.05,59.03,59.05,33638.0,58.6111,58.621,58.6011,58.621,33638.0
2024-09-25 11:20:00,59.05,59.06,59.05,59.05,79163.0,58.621,58.6309,58.621,58.621,79163.0
2024-09-25 11:25:00,59.05,59.05,59.03,59.03,80015.0,58.621,58.621,58.6011,58.6011,80015.0
2024-09-25 11:30:00,59.03,59.04,59.02,59.03,38244.0,58.6011,58.6111,58.5912,58.6011,38244.0
2024-09-25 11:35:00,59.03,59.05,59.02,59.03,35955.0,58.6011,58.621,58.5912,58.6011,35955.0
2024-09-25 11:40:00,59.04,59.04,59.02,59.03,55447.0,58.6111,58.6111,58.5912,58.6011,55447.0
2024-09-25 11:45:00,59.03,59.03,59.0,59.01,75998.0,58.6011,58.6011,58.5713,58.5813,75998.0
2024-09-25 11:50:00,59.01,59.01,58.99,59.0,51595.0,58.5813,58.5813,58.5614,58.5713,51595.0
2024-09-25 11:55:00,59.0,59.01,58.99,59.0,87625.0,58.5713,58.5813,58.5614,58.5713,87625.0
2024-09-25 12:00:00,59.0,59.01,58.99,59.01,36000.0,58.5713,58.5813,58.5614,58.5813,36000.0
2024-09-25 12:05:00,59.0,59.01,58.99,59.01,35470.0,58.5713,58.5813,58.5614,58.5813,35470.0
2024-09-25 12:10:00,59.01,59.01,59.0,59.01,10054.0,58.5813,58.5813,58.5713,58.5813,10054.0
2024-09-25 12:15:00,59.01,59.01,58.99,58.99,12895.0,58.5813,58.5813,58.5614,58.5614,12895.0
2024-09-25 12:20:00,58.99,59.0,58.98,59.0,13225.0,58.5614,58.5713,58.5515,58.5713,13225.0
2024-09-25 12:25:00,59.0,59.02,58.99,59.02,24888.0,58.5713,58.5912,58.5614,58.5912,24888.0
2024-09-25 12:30:00,59.02,59.03,59.0,59.03,20563.0,58.5912,58.6011,58.5713,58.6011,20563.0
2024-09-25 12:35:00,59.02,59.03,59.02,59.02,11880.0,58.5912,58.6011,58.5912,58.5912,11880.0
2024-09-25 12:40:00,59.02,59.02,58.99,59.0,67523.0,58.5912,58.5912,58.5614,58.5713,67523.0
2024-09-25 12:45:00,58.99,59.0,58.98,58.98,23348.0,58.5614,58.5713,58.5515,58.5515,23348.0
2024-09-25 12:50:00,58.98,59.0,58.98,59.0,3984.0,58.5515,58.5713,58.5515,58.5713,3984.0
2024-09-25 12:55:00,59.0,59.0,58.97,58.97,15826.0,58.5713,58.5713,58.5416,58.5416,15826.0
2024-09-25 13:00:00,58.97,58.99,58.95,58.98,34085.0,58.5416,58.5614,58.5217,58.5515,34085.0
2024-09-25 13:05:00,58.97,59.0,58.96,58.96,22790.0,58.5416,58.5713,58.5316,58.5316,22790.0
2024-09-25 13:10:00,58.97,58.98,58.95,58.97,12233.0,58.5416,58.5515,58.5217,58.5416,12233.0
2024-09-25 13:15:00,58.97,58.99,58.96,58.97,5232.0,58.5416,58.5614,58.5316,58.5416,5232.0
2024-09-25 13:20:00,58.97,58.98,58.97,58.98,1639.0,58.5416,58.5515,58.5416,58.5515,1639.0
2024-09-25 13:25:00,58.98,58.99,58.97,58.98,25130.0,58.5515,58.5614,58.5416,58.5515,25130.0
2024-09-25 13:30:00,58.99,58.99,58.98,58.99,8723.0,58.5614,58.5614,58.5515,58.5614,8723.0
2024-09-25 13:35:00,58.98,59.0,58.96,58.99,17656.0,58.5515,58.5713,58.5316,58.5614,17656.0
2024-09-25 13:40:00,58.99,58.99,58.97,58.98,7942.0,58.5614,58.5614,58.5416,58.5515,7942.0
2024-09-25 13:45:00,58.98,58.99,58.96,58.98,11536.0,58.5515,58.5614,58.5316,58.5515,11536.0
2024-09-25 13:50:00,58.97,59.01,58.97,59.0,26101.0,58.5416,58.5813,58.5416,58.5713,26101.0
2024-09-25 13:55:00,59.01,59.02,59.0,59.02,35357.0,58.5813,58.5912,58.5713,58.5912,35357.0
2024-09-25 14:00:00,59.02,59.02,59.0,59.01,6461.0,58.5912,58.5912,58.5713,58.5813,6461.0
2024-09-25 14:05:00,59.01,59.01,58.98,58.98,12199.0,58.5813,58.5813,58.5515,58.5515,12199.0
2024-09-25 14:10:00,58.99,58.99,58.96,58.97,15060.0,58.5614,58.5614,58.5316,58.5416,15060.0
2024-09-25 14:15:00,58.97,58.98,58.96,58.97,10485.0,58.5416,58.5515,58.5316,58.5416,10485.0
2024-09-25 14:20:00,58.97,58.98,58.96,58.97,14020.0,58.5416,58.5515,58.5316,58.5416,14020.0
2024-09-25 14:25:00,58.97,58.98,58.96,58.98,4225.0,58.5416,58.5515,58.5316,58.5515,4225.0
2024-09-25 14:30:00,58.98,58.98,58.95,58.96,29732.0,58.5515,58.5515,58.5217,58.5316,29732.0
2024-09-25 14:35:00,58.96,58.98,58.96,58.97,14893.0,58.5316,58.5515,58.5316,58.5416,14893.0
2024-09-25 14:40:00,58.97,58.97,58.96,58.97,10143.0,58.5416,58.5416,58.5316,58.5416,10143.0
2024-09-25 14:45:00,58.97,58.97,58.96,58.96,5607.0,58.5416,58.5416,58.5316,58.5316,5607.0
2024-09-25 14:50:00,58.97,58.98,58.96,58.98,12226.0,58.5416,58.5515,58.5316,58.5515,12226.0
2024-09-25 14:55:00,58.98,58.98,58.97,58.97,13520.0,58.5515,58.5515,58.5416,58.5416,13520.0
2024-09-25 15:00:00,58.97,58.97,58.96,58.97,8885.0,58.5416,58.5416,58.5316,58.5416,8885.0
2024-09-25 15:05:00,58.97,58.97,58.96,58.97,5982.0,58.5416,58.5416,58.5316,58.5416,5982.0
2024-09-25 15:10:00,58.97,58.97,58.95,58.97,31994.0,58.5416,58.5416,58.5217,58.5416,31994.0
2024-09-25 15:15:00,58.97,58.97,58.96,58.97,17570.0,58.5416,58.5416,58.5316,58.5416,17570.0
2024-09-25 15:20:00,58.96,58.97,58.96,58.97,6534.0,58.5316,58.5416,58.5316,58.5416,6534.0
2024-09-25 15:25:00,58.97,58.97,58.96,58.97,22002.0,58.5416,58.5416,58.5316,58.5416,22002.0
2024-09-25 15:30:00,58.97,58.97,58.96,58.97,15081.0,58.5416,58.5416,58.5316,58.5416,15081.0
2024-09-25 15:35:00,58.97,58.97,58.96,58.96,13358.0,58.5416,58.5416,58.5316,58.5316,13358.0
2024-09-25 15:40:00,58.96,58.97,58.95,58.96,46167.0,58.5316,58.5416,58.5217,58.5316,46167.0
2024-09-25 15:45:00,58.96,58.96,58.95,58.96,430305.0,58.5316,58.5316,58.5217,58.5316,430305.0
2024-09-25 15:50:00,58.95,58.96,58.94,58.94,31716.0,58.5217,58.5316,58.5118,58.5118,31716.0
2024-09-25 15:55:00,58.93,58.95,58.92,58.95,235691.0,58.5019,58.5217,58.4919,58.5217,235691.0
2024-09-26 09:30:00,59.37,59.49,59.31,59.35,183704.0,58.9387,59.0578,58.8791,58.9188,183704.0
2024-09-26 09:35:00,59.35,59.36,59.26,59.26,187832.0,58.9188,58.9287,58.8295,58.8295,187832.0
2024-09-26 09:40:00,59.26,59.27,59.24,59.25,41829.0,58.8295,58.8394,58.8096,58.8195,41829.0
2024-09-26 09:45:00,59.25,59.26,59.21,59.22,145574.0,58.8195,58.8295,58.7798,58.7897,145574.0
2024-09-26 09:50:00,59.21,59.22,59.19,59.2,101943.0,58.7798,58.7897,58.76,58.7699,101943.0
2024-09-26 09:55:00,59.21,59.27,59.2,59.24,40978.0,58.7798,58.8394,58.7699,58.8096,40978.0
2024-09-26 10:00:00,59.24,59.25,59.22,59.23,49531.0,58.8096,58.8195,58.7897,58.7997,49531.0
2024-09-26 10:05:00,59.23,59.24,59.21,59.22,64006.0,58.7997,58.8096,58.7798,58.7897,64006.0
2024-09-26 10:10:00,59.22,59.27,59.22,59.26,40781.0,58.7897,58.8394,58.7897,58.8295,40781.0
2024-09-26 10:15:00,59.26,59.26,59.23,59.23,53537.0,58.8295,58.8295,58.7997,58.7997,53537.0
2024-09-26 10:20:00,59.23,59.24,59.16,59.17,52312.0,58.7997,58.8096,58.7302,58.7401,52312.0
2024-09-26 10:25:00,59.16,59.17,59.1,59.14,108605.0,58.7302,58.7401,58.6706,58.7103,108605.0
2024-09-26 10:30:00,59.14,59.16,59.12,59.16,44892.0,58.7103,58.7302,58.6905,58.7302,44892.0
2024-09-26 10:35:00,59.16,59.19,59.14,59.19,73459.0,58.7302,58.76,58.7103,58.76,73459.0
2024-09-26 10:40:00,59.18,59.18,59.14,59.17,42101.0,58.75,58.75,58.7103,58.7401,42101.0
2024-09-26 10:45:00,59.17,59.21,59.15,59.18,47615.0,58.7401,58.7798,58.7203,58.75,47615.0
2024-09-26 10:50:00,59.18,59.19,59.14,59.16,40910.0,58.75,58.76,58.7103,58.7302,40910.0
2024-09-26 10:55:00,59.16,59.16,59.13,59.16,48449.0,58.7302,58.7302,58.7004,58.7302,48449.0
2024-09-26 11:00:00,59.16,59.18,59.14,59.18,63644.0,58.7302,58.75,58.7103,58.75,63644.0
2024-09-26 11:05:00,59.18,59.23,59.18,59.2,45774.0,58.75,58.7997,58.75,58.7699,45774.0
2024-09-26 11:10:00,59.2,59.22,59.18,59.2,45429.0,58.7699,58.7897,58.75,58.7699,45429.0
2024-09-26 11:15:00,59.2,59.24,59.19,59.24,14302.0,58.7699,58.8096,58.76,58.8096,14302.0
2024-09-26 11:20:00,59.23,59.24,59.22,59.23,37552.0,58.7997,58.8096,58.7897,58.7997,37552.0
2024-09-26 11:25:00,59.24,59.26,59.22,59.26,31931.0,58.8096,58.8295,58.7897,58.8295,31931.0
2024-09-26 11:30:00,59.26,59.27,59.25,59.25,33417.0,58.8295,58.8394,58.8195,58.8195,33417.0
2024-09-26 11:35:00,59.25,59.27,59.24,59.27,30234.0,58.8195,58.8394,58.8096,58.8394,30234.0
2024-09-26 11:40:00,59.27,59.27,59.23,59.24,60608.0,58.8394,58.8394,58.7997,58.8096,60608.0
2024-09-26 11:45:00,59.24,59.26,59.23,59.24,11308.0,58.8096,58.8295,58.7997,58.8096,11308.0
2024-09-26 11:50:00,59.23,59.26,59.22,59.26,16843.0,58.7997,58.8295,58.7897,58.8295,16843.0
2024-09-26 11:55:00,59.26,59.27,59.24,59.25,14591.0,58.8295,58.8394,58.8096,58.8195,14591.0
2024-09-26 12:00:00,59.24,59.25,59.21,59.21,17526.0,58.8096,58.8195,58.7798,58.7798,17526.0
2024-09-26 12:05:00,59.22,59.23,59.21,59.21,5773.0,58.7897,58.7997,58.7798,58.7798,5773.0
2024-09-26 12:10:00,59.21,59.23,59.2,59.2,10101.0,58.7798,58.7997,58.7699,58.7699,10101.0
2024-09-26 12:15:00,59.21,59.23,59.21,59.21,16742.0,58.7798,58.7997,58.7798,58.7798,16742.0
2024-09-26 12:20:00,59.22,59.22,59.19,59.2,42687.0,58.7897,58.7897,58.76,58.7699,42687.0
2024-09-26 12:25:00,59.21,59.23,59.21,59.22,6802.0,58.7798,58.7997,58.7798,58.7897,6802.0
2024-09-26 12:30:00,59.22,59.23,59.2,59.2,13428.0,58.7897,58.7997,58.7699,58.7699,13428.0
2024-09-26 12:35:00,59.21,59.22,59.2,59.21,8606.0,58.7798,58.7897,58.7699,58.7798,8606.0
2024-09-26 12:40:00,59.21,59.21,59.19,59.21,19457.0,58.7798,58.7798,58.76,58.7798,19457.0
2024-09-26 12:45:00,59.21,59.22,59.21,59.21,4164.0,58.7798,58.7897,58.7798,58.7798,4164.0
2024-09-26 12:50:00,59.21,59.21,59.19,59.2,27650.0,58.7798,58.7798,58.76,58.7699,27650.0
2024-09-26 12:55:00,59.19,59.19,59.17,59.18,19186.0,58.76,58.76,58.7401,58.75,19186.0
2024-09-26 13:00:00,59.18,59.2,59.17,59.2,31777.0,58.75,58.7699,58.7401,58.7699,31777.0
2024-09-26 13:05:00,59.21,59.21,59.19,59.2,15180.0,58.7798,58.7798,58.76,58.7699,15180.0
2024-09-26 13:10:00,59.2,59.21,59.19,59.2,29855.0,58.7699,58.7798,58.76,58.7699,29855.0
2024-09-26 13:15:00,59.2,59.21,59.17,59.17,24332.0,58.7699,58.7798,58.7401,58.7401,24332.0
2024-09-26 13:20:00,59.17,59.2,59.17,59.2,13802.0,58.7401,58.7699,58.7401,58.7699,13802.0
2024-09-26 13:25:00,59.2,59.21,59.18,59.21,22546.0,58.7699,58.7798,58.75,58.7798,22546.0
2024-09-26 13:30:00,59.21,59.22,59.2,59.2,28380.0,58.7798,58.7897,58.7699,58.7699,28380.0
2024-09-26 13:35:00,59.21,59.21,59.2,59.21,58040.0,58.7798,58.7798,58.7699,58.7798,58040.0
2024-09-26 13:40:00,59.2,59.21,59.2,59.21,27178.0,58.7699,58.7798,58.7699,58.7798,27178.0
2024-09-26 13:45:00,59.21,59.21,59.2,59.21,12931.0,58.7798,58.7798,58.7699,58.7798,12931.0
2024-09-26 13:50:00,59.21,59.21,59.2,59.2,28963.0,58.7798,58.7798,58.7699,58.7699,28963.0
2024-09-26 13:55:00,59.21,59.21,59.2,59.21,11246.0,58.7798,58.7798,58.7699,58.7798,11246.0
2024-09-26 14:00:00,59.21,59.22,59.2,59.22,18812.0,58.7798,58.7897,58.7699,58.7897,18812.0
2024-09-26 14:05:00,59.22,59.22,59.19,59.2,31422.0,58.7897,58.7897,58.76,58.7699,31422.0
2024-09-26 14:10:00,59.19,59.22,59.19,59.22,26879.0,58.76,58.7897,58.76,58.7897,26879.0
2024-09-26 14:15:00,59.22,59.23,59.21,59.22,30404.0,58.7897,58.7997,58.7798,58.7897,30404.0
2024-09-26 14:20:00,59.22,59.23,59.21,59.23,12317.0,58.7897,58.7997,58.7798,58.7997,12317.0
2024-09-26 14:25:00,59.23,59.23,59.22,59.23,9487.0,58.7997,58.7997,58.7897,58.7997,9487.0
2024-09-26 14:30:00,59.22,59.23,59.22,59.22,13597.0,58.7897,58.7997,58.7897,58.7897,13597.0
2024-09-26 14:35:00,59.23,59.24,59.21,59.23,17375.0,58.7997,58.8096,58.7798,58.7997,17375.0
2024-09-26 14:40:00,59.23,59.24,59.22,59.22,9143.0,58.7997,58.8096,58.7897,58.7897,9143.0
2024-09-26 14:45:00,59.22,59.22,59.21,59.22,3349.0,58.7897,58.7897,58.7798,58.7897,3349.0
2024-09-26 14:50:00,59.22,59.23,59.21,59.23,42623.0,58.7897,58.7997,58.7798,58.7997,42623.0
2024-09-26 14:55:00,59.23,59.23,59.22,59.23,8999.0,58.7997,58.7997,58.7897,58.7997,8999.0
2024-09-26 15:00:00,59.23,59.24,59.22,59.24,10748.0,58.7997,58.8096,58.7897,58.8096,10748.0
2024-09-26 15:05:00,59.24,59.24,59.23,59.24,5439.0,58.8096,58.8096,58.7997,58.8096,5439.0
2024-09-26 15:10:00,59.23,59.24,59.23,59.23,20431.0,58.7997,58.8096,58.7997,58.7997,20431.0
2024-09-26 15:15:00,59.23,59.23,59.22,59.23,28421.0,58.7997,58.7997,58.7897,58.7997,28421.0
2024-09-26 15:20:00,59.23,59.23,59.22,59.22,12890.0,58.7997,58.7997,58.7897,58.7897,12890.0
2024-09-26 15:25:00,59.23,59.23,59.21,59.22,8419.0,58.7997,58.7997,58.7798,58.7897,8419.0
2024-09-26 15:30:00,59.22,59.23,59.22,59.23,27118.0,58.7897,58.7997,58.7897,58.7997,27118.0
2024-09-26 15:35:00,59.23,59.23,59.21,59.22,4867.0,58.7997,58.7997,58.7798,58.7897,4867.0
2024-09-26 15:40:00,59.22,59.23,59.21,59.22,25465.0,58.7897,58.7997,58.7798,58.7897,25465.0
2024-09-26 15:45:00,59.23,59.23,59.21,59.22,40665.0,58.7997,58.7997,58.7798,58.7897,40665.0
2024-09-26 15:50:00,59.23,59.23,59.21,59.23,45640.0,58.7997,58.7997,58.7798,58.7997,45640.0
2024-09-26 15:55:00,59.23,59.24,59.21,59.21,118247.0,58.7997,58.8096,58.7798,58.7798,118247.0
2024-09-27 09:30:00,59.35,59.37,59.28,59.32,166426.0,58.9188,58.9387,58.8493,58.889,166426.0
2024-09-27 09:35:00,59.33,59.33,59.3,59.31,53787.0,58.8989,58.8989,58.8692,58.8791,53787.0
2024-09-27 09:40:00,59.3,59.31,59.27,59.29,49373.0,58.8692,58.8791,58.8394,58.8592,49373.0
2024-09-27 09:45:00,59.29,59.29,59.26,59.28,55559.0,58.8592,58.8592,58.8295,58.8493,55559.0
2024-09-27 09:50:00,59.28,59.29,59.25,59.28,75703.0,58.8493,58.8592,58.8195,58.8493,75703.0
2024-09-27 09:55:00,59.27,59.29,59.26,59.28,31309.0,58.8394,58.8592,58.8295,58.8493,31309.0
2024-09-27 10:00:00,59.28,59.31,59.27,59.29,67341.0,58.8493,58.8791,58.8394,58.8592,67341.0
2024-09-27 10:05:00,59.29,59.3,59.28,59.28,30884.0,58.8592,58.8692,58.8493,58.8493,30884.0
2024-09-27 10:10:00,59.28,59.31,59.28,59.3,41205.0,58.8493,58.8791,58.8493,58.8692,41205.0
2024-09-27 10:15:00,59.3,59.32,59.29,59.3,40632.0,58.8692,58.889,58.8592,58.8692,40632.0
2024-09-27 10:20:00,59.3,59.32,59.29,59.31,33075.0,58.8692,58.889,58.8592,58.8791,33075.0
2024-09-27 10:25:00,59.3,59.34,59.3,59.32,74510.0,58.8692,58.9089,58.8692,58.889,74510.0
2024-09-27 10:30:00,59.33,59.33,59.29,59.29,84266.0,58.8989,58.8989,58.8592,58.8592,84266.0
2024-09-27 10:35:00,59.29,59.3,59.28,59.28,53517.0,58.8592,58.8692,58.8493,58.8493,53517.0
2024-09-27 10:40:00,59.28,59.29,59.27,59.27,54158.0,58.8493,58.8592,58.8394,58.8394,54158.0
2024-09-27 10:45:00,59.28,59.28,59.26,59.26,71636.0,58.8493,58.8493,58.8295,58.8295,71636.0
2024-09-27 10:50:00,59.27,59.27,59.25,59.27,64092.0,58.8394,58.8394,58.8195,58.8394,64092.0
2024-09-27 10:55:00,59.27,59.28,59.26,59.26,25543.0,58.8394,58.8493,58.8295,58.8295,25543.0
2024-09-27 11:00:00,59.26,59.26,59.24,59.24,33027.0,58.8295,58.8295,58.8096,58.8096,33027.0
2024-09-27 11:05:00,59.25,59.26,59.24,59.25,59862.0,58.8195,58.8295,58.8096,58.8195,59862.0
2024-09-27 11:10:00,59.25,59.25,59.24,59.24,9300.0,58.8195,58.8195,58.8096,58.8096,9300.0
2024-09-27 11:15:00,59.25,59.25,59.23,59.23,33746.0,58.8195,58.8195,58.7997,58.7997,33746.0
2024-09-27 11:20:00,59.24,59.24,59.22,59.23,42080.0,58.8096,58.8096,58.7897,58.7997,42080.0
2024-09-27 11:25:00,59.23,59.24,59.22,59.23,52200.0,58.7997,58.8096,58.7897,58.7997,52200.0
2024-09-27 11:30:00,59.23,59.24,59.22,59.22,39011.0,58.7997,58.8096,58.7897,58.7897,39011.0
2024-09-27 11:35:00,59.23,59.23,59.22,59.23,86070.0,58.7997,58.7997,58.7897,58.7997,86070.0
2024-09-27 11:40:00,59.22,59.23,59.22,59.22,14204.0,58.7897,58.7997,58.7897,58.7897,14204.0
2024-09-27 11:45:00,59.22,59.24,59.21,59.23,45220.0,58.7897,58.8096,58.7798,58.7997,45220.0
2024-09-27 11:50:00,59.23,59.23,59.2,59.21,17302.0,58.7997,58.7997,58.7699,58.7798,17302.0
2024-09-27 11:55:00,59.21,59.21,59.19,59.19,18955.0,58.7798,58.7798,58.76,58.76,18955.0
2024-09-27 12:00:00,59.19,59.19,59.18,59.18,50064.0,58.76,58.76,58.75,58.75,50064.0
2024-09-27 12:05:00,59.18,59.19,59.17,59.17,17962.0,58.75,58.76,58.7401,58.7401,17962.0
2024-09-27 12:10:00,59.18,59.18,59.16,59.17,22809.0,58.75,58.75,58.7302,58.7401,22809.0
2024-09-27 12:15:00,59.17,59.18,59.16,59.16,49085.0,58.7401,58.75,58.7302,58.7302,49085.0
2024-09-27 12:20:00,59.17,59.17,59.16,59.17,12498.0,58.7401,58.7401,58.7302,58.7401,12498.0
2024-09-27 12:25:00,59.17,59.2,59.16,59.2,94670.0,58.7401,58.7699,58.7302,58.7699,94670.0
2024-09-27 12:30:00,59.19,59.21,59.19,59.2,26741.0,58.76,58.7798,58.76,58.7699,26741.0
2024-09-27 12:35:00,59.19,59.21,59.19,59.2,13416.0,58.76,58.7798,58.76,58.7699,13416.0
2024-09-27 12:40:00,59.2,59.2,59.19,59.2,11334.0,58.7699,58.7699,58.76,58.7699,11334.0
2024-09-27 12:45:00,59.19,59.2,59.18,59.19,24310.0,58.76,58.7699,58.75,58.76,24310.0
2024-09-27 12:50:00,59.19,59.19,59.18,59.18,10214.0,58.76,58.76,58.75,58.75,10214.0
2024-09-27 12:55:00,59.18,59.19,59.18,59.19,9131.0,58.75,58.76,58.75,58.76,9131.0
2024-09-27 13:00:00,59.19,59.21,59.18,59.21,15956.0,58.76,58.7798,58.75,58.7798,15956.0
2024-09-27 13:05:00,59.2,59.21,59.16,59.17,58434.0,58.7699,58.7798,58.7302,58.7401,58434.0
2024-09-27 13:10:00,59.17,59.18,59.16,59.17,25604.0,58.7401,58.75,58.7302,58.7401,25604.0
2024-09-27 13:15:00,59.17,59.18,59.16,59.17,18144.0,58.7401,58.75,58.7302,58.7401,18144.0
2024-09-27 13:20:00,59.17,59.17,59.16,59.17,10400.0,58.7401,58.7401,58.7302,58.7401,10400.0
2024-09-27 13:25:00,59.17,59.17,59.16,59.17,23474.0,58.7401,58.7401,58.7302,58.7401,23474.0
2024-09-27 13:30:00,59.17,59.17,59.16,59.17,17635.0,58.7401,58.7401,58.7302,58.7401,17635.0
2024-09-27 13:35:00,59.17,59.17,59.16,59.16,43843.0,58.7401,58.7401,58.7302,58.7302,43843.0
2024-09-27 13:40:00,59.16,59.2,59.16,59.2,38408.0,58.7302,58.7699,58.7302,58.7699,38408.0
2024-09-27 13:45:00,59.2,59.22,59.19,59.22,20877.0,58.7699,58.7897,58.76,58.7897,20877.0
2024-09-27 13:50:00,59.22,59.26,59.21,59.25,68138.0,58.7897,58.8295,58.7798,58.8195,68138.0
2024-09-27 13:55:00,59.24,59.27,59.24,59.27,42675.0,58.8096,58.8394,58.8096,58.8394,42675.0
2024-09-27 14:00:00,59.27,59.28,59.24,59.24,39010.0,58.8394,58.8493,58.8096,58.8096,39010.0
2024-09-27 14:05:00,59.24,59.25,59.22,59.23,46083.0,58.8096,58.8195,58.7897,58.7997,46083.0
2024-09-27 14:10:00,59.23,59.23,59.22,59.22,17209.0,58.7997,58.7997,58.7897,58.7897,17209.0
2024-09-27 14:15:00,59.22,59.23,59.21,59.21,28245.0,58.7897,58.7997,58.7798,58.7798,28245.0
2024-09-27 14:20:00,59.22,59.23,59.21,59.23,33103.0,58.7897,58.7997,58.7798,58.7997,33103.0
2024-09-27 14:25:00,59.22,59.23,59.18,59.18,54419.0,58.7897,58.7997,58.75,58.75,54419.0
2024-09-27 14:30:00,59.18,59.19,59.15,59.17,27031.0,58.75,58.76,58.7203,58.7401,27031.0
2024-09-27 14:35:00,59.17,59.18,59.15,59.17,21055.0,58.7401,58.75,58.7203,58.7401,21055.0
2024-09-27 14:40:00,59.17,59.19,59.16,59.18,10016.0,58.7401,58.76,58.7302,58.75,10016.0
2024-09-27 14:45:00,59.19,59.2,59.18,59.2,13467.0,58.76,58.7699,58.75,58.7699,13467.0
2024-09-27 14:50:00,59.19,59.2,59.18,59.19,12103.0,58.76,58.7699,58.75,58.76,12103.0
2024-09-27 14:55:00,59.18,59.2,59.18,59.2,24875.0,58.75,58.7699,58.75,58.7699,24875.0
2024-09-27 15:00:00,59.2,59.2,59.18,59.19,50202.0,58.7699,58.7699,58.75,58.76,50202.0
2024-09-27 15:05:00,59.19,59.19,59.17,59.17,41461.0,58.76,58.76,58.7401,58.7401,41461.0
2024-09-27 15:10:00,59.18,59.18,59.16,59.16,109637.0,58.75,58.75,58.7302,58.7302,109637.0
2024-09-27 15:15:00,59.16,59.17,59.16,59.16,34726.0,58.7302,58.7401,58.7302,58.7302,34726.0
2024-09-27 15:20:00,59.16,59.17,59.14,59.14,14957.0,58.7302,58.7401,58.7103,58.7103,14957.0
2024-09-27 15:25:00,59.15,59.16,59.13,59.15,52366.0,58.7203,58.7302,58.7004,58.7203,52366.0
2024-09-27 15:30:00,59.15,59.16,59.14,59.16,63274.0,58.7203,58.7302,58.7103,58.7302,63274.0
2024-09-27 15:35:00,59.16,59.17,59.15,59.16,29554.0,58.7302,58.7401,58.7203,58.7302,29554.0
2024-09-27 15:40:00,59.15,59.17,59.14,59.16,106546.0,58.7203,58.7401,58.7103,58.7302,106546.0
2024-09-27 15:45:00,59.16,59.16,59.14,59.14,69761.0,58.7302,58.7302,58.7103,58.7103,69761.0
2024-09-27 15:50:00,59.15,59.15,59.13,59.13,193957.0,58.7203,58.7203,58.7004,58.7004,193957.0
2024-09-27 15:55:00,59.13,59.15,59.11,59.15,500973.0,58.7004,58.7203,58.6805,58.7203,500973.0
2024-09-30 09:30:00,58.58,58.58,58.39,58.4,229386.0,58.1544,58.1544,57.9658,57.9757,229386.0
2024-09-30 09:35:00,58.39,58.4,58.36,58.38,132957.0,57.9658,57.9757,57.936,57.9558,132957.0
2024-09-30 09:40:00,58.38,58.42,58.35,58.4,195225.0,57.9558,57.9956,57.9261,57.9757,195225.0
2024-09-30 09:45:00,58.39,58.45,58.38,58.44,233499.0,57.9658,58.0253,57.9558,58.0154,233499.0
2024-09-30 09:50:00,58.44,58.46,58.43,58.44,97668.0,58.0154,58.0353,58.0055,58.0154,97668.0
2024-09-30 09:55:00,58.44,58.46,58.42,58.43,136920.0,58.0154,58.0353,57.9956,58.0055,136920.0
2024-09-30 10:00:00,58.43,58.44,58.41,58.43,60631.0,58.0055,58.0154,57.9856,58.0055,60631.0
2024-09-30 10:05:00,58.42,58.44,58.4,58.41,57853.0,57.9956,58.0154,57.9757,57.9856,57853.0
2024-09-30 10:10:00,58.41,58.42,58.4,58.4,30776.0,57.9856,57.9956,57.9757,57.9757,30776.0
2024-09-30 10:15:00,58.4,58.41,58.38,58.38,60111.0,57.9757,57.9856,57.9558,57.9558,60111.0
2024-09-30 10:20:00,58.39,58.41,58.38,58.38,76073.0,57.9658,57.9856,57.9558,57.9558,76073.0
2024-09-30 10:25:00,58.39,58.41,58.37,58.4,44269.0,57.9658,57.9856,57.9459,57.9757,44269.0
2024-09-30 10:30:00,58.41,58.48,58.4,58.47,69358.0,57.9856,58.0551,57.9757,58.0452,69358.0
2024-09-30 10:35:00,58.47,58.49,58.45,58.47,17619.0,58.0452,58.065,58.0253,58.0452,17619.0
2024-09-30 10:40:00,58.47,58.48,58.46,58.47,16985.0,58.0452,58.0551,58.0353,58.0452,16985.0
2024-09-30 10:45:00,58.47,58.49,58.46,58.48,63274.0,58.0452,58.065,58.0353,58.0551,63274.0
2024-09-30 10:50:00,58.47,58.48,58.45,58.47,15594.0,58.0452,58.0551,58.0253,58.0452,15594.0
2024-09-30 10:55:00,58.48,58.49,58.46,58.47,30057.0,58.0551,58.065,58.0353,58.0452,30057.0
2024-09-30 11:00:00,58.48,58.52,58.47,58.51,10745.0,58.0551,58.0948,58.0452,58.0849,10745.0
2024-09-30 11:05:00,58.51,58.52,58.48,58.48,79636.0,58.0849,58.0948,58.0551,58.0551,79636.0
2024-09-30 11:10:00,58.49,58.51,58.48,58.51,17407.0,58.065,58.0849,58.0551,58.0849,17407.0
2024-09-30 11:15:00,58.49,58.51,58.48,58.48,5073.0,58.065,58.0849,58.0551,58.0551,5073.0
2024-09-30 11:20:00,58.48,58.49,58.47,58.47,50687.0,58.0551,58.065,58.0452,58.0452,50687.0
2024-09-30 11:25:00,58.47,58.47,58.45,58.46,26598.0,58.0452,58.0452,58.0253,58.0353,26598.0
2024-09-30 11:30:00,58.46,58.46,58.42,58.43,33701.0,58.0353,58.0353,57.9956,58.0055,33701.0
2024-09-30 11:35:00,58.43,58.45,58.4,58.4,67892.0,58.0055,58.0253,57.9757,57.9757,67892.0
2024-09-30 11:40:00,58.4,58.43,58.38,58.42,111578.0,57.9757,58.0055,57.9558,57.9956,111578.0
2024-09-30 11:45:00,58.42,58.43,58.41,58.43,52121.0,57.9956,58.0055,57.9856,58.0055,52121.0
2024-09-30 11:50:00,58.42,58.43,58.41,58.42,28087.0,57.9956,58.0055,57.9856,57.9956,28087.0
2024-09-30 11:55:00,58.43,58.48,58.43,58.45,87624.0,58.0055,58.0551,58.0055,58.0253,87624.0
2024-09-30 12:00:00,58.46,58.49,58.46,58.48,37868.0,58.0353,58.065,58.0353,58.0551,37868.0
2024-09-30 12:05:00,58.48,58.51,58.47,58.49,26568.0,58.0551,58.0849,58.0452,58.065,26568.0
2024-09-30 12:10:00,58.49,58.5,58.47,58.48,33682.0,58.065,58.075,58.0452,58.0551,33682.0
2024-09-30 12:15:00,58.48,58.51,58.48,58.48,62224.0,58.0551,58.0849,58.0551,58.0551,62224.0
2024-09-30 12:20:00,58.49,58.5,58.48,58.5,33485.0,58.065,58.075,58.0551,58.075,33485.0
2024-09-30 12:25:00,58.49,58.5,58.48,58.49,7314.0,58.065,58.075,58.0551,58.065,7314.0
2024-09-30 12:30:00,58.5,58.5,58.49,58.5,23788.0,58.075,58.075,58.065,58.075,23788.0
2024-09-30 12:35:00,58.49,58.5,58.48,58.48,88604.0,58.065,58.075,58.0551,58.0551,88604.0
2024-09-30 12:40:00,58.49,58.51,58.48,58.51,43119.0,58.065,58.0849,58.0551,58.0849,43119.0
2024-09-30 12:45:00,58.51,58.51,58.5,58.51,13905.0,58.0849,58.0849,58.075,58.0849,13905.0
2024-09-30 12:50:00,58.5,58.51,58.49,58.5,39932.0,58.075,58.0849,58.065,58.075,39932.0
2024-09-30 12:55:00,58.5,58.5,58.49,58.5,8040.0,58.075,58.075,58.065,58.075,8040.0
2024-09-30 13:00:00,58.5,58.5,58.48,58.48,50183.0,58.075,58.075,58.0551,58.0551,50183.0
2024-09-30 13:05:00,58.48,58.51,58.48,58.5,52816.0,58.0551,58.0849,58.0551,58.075,52816.0
2024-09-30 13:10:00,58.49,58.5,58.46,58.48,26309.0,58.065,58.075,58.0353,58.0551,26309.0
2024-09-30 13:15:00,58.48,58.5,58.47,58.49,49691.0,58.0551,58.075,58.0452,58.065,49691.0
2024-09-30 13:20:00,58.49,58.5,58.49,58.49,10890.0,58.065,58.075,58.065,58.065,10890.0
2024-09-30 13:25:00,58.49,58.5,58.47,58.48,23240.0,58.065,58.075,58.0452,58.0551,23240.0
2024-09-30 13:30:00,58.47,58.49,58.47,58.48,15711.0,58.0452,58.065,58.0452,58.0551,15711.0
2024-09-30 13:35:00,58.48,58.5,58.48,58.5,18647.0,58.0551,58.075,58.0551,58.075,18647.0
2024-09-30 13:40:00,58.5,58.5,58.49,58.5,16731.0,58.075,58.075,58.065,58.075,16731.0
2024-09-30 13:45:00,58.49,58.5,58.49,58.5,12753.0,58.065,58.075,58.065,58.075,12753.0
2024-09-30 13:50:00,58.5,58.51,58.49,58.51,14611.0,58.075,58.0849,58.065,58.0849,14611.0
2024-09-30 13:55:00,58.51,58.53,58.5,58.52,38562.0,58.0849,58.1048,58.075,58.0948,38562.0
2024-09-30 14:00:00,58.53,58.53,58.5,58.51,18493.0,58.1048,58.1048,58.075,58.0849,18493.0
2024-09-30 14:05:00,58.51,58.52,58.49,58.51,46095.0,58.0849,58.0948,58.065,58.0849,46095.0
2024-09-30 14:10:00,58.51,58.51,58.46,58.47,25017.0,58.0849,58.0849,58.0353,58.0452,25017.0
2024-09-30 14:15:00,58.47,58.47,58.42,58.43,69387.0,58.0452,58.0452,57.9956,58.0055,69387.0
2024-09-30 14:20:00,58.43,58.44,58.39,58.41,149428.0,58.0055,58.0154,57.9658,57.9856,149428.0
2024-09-30 14:25:00,58.41,58.44,58.39,58.44,33330.0,57.9856,58.0154,57.9658,58.0154,33330.0
2024-09-30 14:30:00,58.44,58.44,58.4,58.44,15038.0,58.0154,58.0154,57.9757,58.0154,15038.0
2024-09-30 14:35:00,58.44,58.46,58.43,58.45,22942.0,58.0154,58.0353,58.0055,58.0253,22942.0
2024-09-30 14:40:00,58.45,58.47,58.44,58.46,22852.0,58.0253,58.0452,58.0154,58.0353,22852.0
2024-09-30 14:45:00,58.47,58.49,58.46,58.47,10800.0,58.0452,58.065,58.0353,58.0452,10800.0
2024-09-30 14:50:00,58.47,58.49,58.46,58.48,47685.0,58.0452,58.065,58.0353,58.0551,47685.0
2024-09-30 14:55:00,58.49,58.49,58.46,58.46,37808.0,58.065,58.065,58.0353,58.0353,37808.0
2024-09-30 15:00:00,58.46,58.46,58.44,58.45,52873.0,58.0353,58.0353,58.0154,58.0253,52873.0
2024-09-30 15:05:00,58.46,58.47,58.45,58.46,20487.0,58.0353,58.0452,58.0253,58.0353,20487.0
2024-09-30 15:10:00,58.45,58.47,58.44,58.46,24334.0,58.0253,58.0452,58.0154,58.0353,24334.0
2024-09-30 15:15:00,58.46,58.49,58.45,58.48,15980.0,58.0353,58.065,58.0253,58.0551,15980.0
2024-09-30 15:20:00,58.48,58.49,58.47,58.47,18993.0,58.0551,58.065,58.0452,58.0452,18993.0
2024-09-30 15:25:00,58.48,58.48,58.47,58.48,17937.0,58.0551,58.0551,58.0452,58.0551,17937.0
2024-09-30 15:30:00,58.48,58.49,58.47,58.48,33358.0,58.0551,58.065,58.0452,58.0551,33358.0
2024-09-30 15:35:00,58.47,58.5,58.47,58.5,26323.0,58.0452,58.075,58.0452,58.075,26323.0
2024-09-30 15:40:00,58.5,58.53,58.49,58.53,36497.0,58.075,58.1048,58.065,58.1048,36497.0
2024-09-30 15:45:00,58.53,58.54,58.52,58.53,77347.0,58.1048,58.1147,58.0948,58.1048,77347.0
2024-09-30 15:50:00,58.53,58.58,58.53,58.57,248210.0,58.1048,58.1544,58.1048,58.1445,248210.0
2024-09-30 15:55:00,58.57,58.57,58.5,58.52,287009.0,58.1445,58.1445,58.075,58.0948,287009.0
2024-10-01 09:30:00,58.67,58.67,58.53,58.54,120877.0,58.2437,58.2437,58.1048,58.1147,120877.0
2024-10-01 09:35:00,58.53,58.53,58.44,58.47,61337.0,58.1048,58.1048,58.0154,58.0452,61337.0
2024-10-01 09:40:00,58.47,58.47,58.42,58.46,64126.0,58.0452,58.0452,57.9956,58.0353,64126.0
2024-10-01 09:45:00,58.46,58.46,58.42,58.44,48098.0,58.0353,58.0353,57.9956,58.0154,48098.0
2024-10-01 09:50:00,58.43,58.43,58.38,58.41,41742.0,58.0055,58.0055,57.9558,57.9856,41742.0
2024-10-01 09:55:00,58.41,58.44,58.4,58.42,47871.0,57.9856,58.0154,57.9757,57.9956,47871.0
2024-10-01 10:00:00,58.41,58.46,58.36,58.43,125898.0,57.9856,58.0353,57.936,58.0055,125898.0
2024-10-01 10:05:00,58.43,58.43,58.32,58.33,116698.0,58.0055,58.0055,57.8963,57.9062,116698.0
2024-10-01 10:10:00,58.32,58.33,58.24,58.3,324975.0,57.8963,57.9062,57.8169,57.8764,324975.0
2024-10-01 10:15:00,58.3,58.31,58.23,58.25,214485.0,57.8764,57.8864,57.8069,57.8268,214485.0
2024-10-01 10:20:00,58.26,58.32,58.26,58.28,177971.0,57.8367,57.8963,57.8367,57.8566,177971.0
2024-10-01 10:25:00,58.29,58.29,58.19,58.21,159001.0,57.8665,57.8665,57.7672,57.7871,159001.0
2024-10-01 10:30:00,58.2,58.24,58.16,58.23,156294.0,57.7772,57.8169,57.7374,57.8069,156294.0
2024-10-01 10:35:00,58.23,58.27,58.2,58.25,86595.0,57.8069,57.8466,57.7772,57.8268,86595.0
2024-10-01 10:40:00,58.25,58.29,58.24,58.25,170337.0,57.8268,57.8665,57.8169,57.8268,170337.0
2024-10-01 10:45:00,58.25,58.25,58.19,58.2,104536.0,57.8268,57.8268,57.7672,57.7772,104536.0
2024-10-01 10:50:00,58.19,58.21,58.16,58.17,29041.0,57.7672,57.7871,57.7374,57.7474,29041.0
2024-10-01 10:55:00,58.17,58.19,58.16,58.19,88139.0,57.7474,57.7672,57.7374,57.7672,88139.0
2024-10-01 11:00:00,58.19,58.19,58.14,58.14,101194.0,57.7672,57.7672,57.7176,57.7176,101194.0
2024-10-01 11:05:00,58.15,58.15,58.08,58.08,78025.0,57.7275,57.7275,57.658,57.658,78025.0
2024-10-01 11:10:00,58.09,58.09,58.04,58.04,67906.0,57.668,57.668,57.6183,57.6183,67906.0
2024-10-01 11:15:00,58.04,58.08,58.02,58.08,81934.0,57.6183,57.658,57.5985,57.658,81934.0
2024-10-01 11:20:00,58.08,58.11,58.07,58.09,45036.0,57.658,57.6878,57.6481,57.668,45036.0
2024-10-01 11:25:00,58.09,58.16,58.09,58.15,49053.0,57.668,57.7374,57.668,57.7275,49053.0
2024-10-01 11:30:00,58.14,58.18,58.13,58.17,66110.0,57.7176,57.7573,57.7077,57.7474,66110.0
2024-10-01 11:35:00,58.17,58.18,58.14,58.18,40132.0,57.7474,57.7573,57.7176,57.7573,40132.0
2024-10-01 11:40:00,58.19,58.2,58.18,58.18,16814.0,57.7672,57.7772,57.7573,57.7573,16814.0
2024-10-01 11:45:00,58.17,58.18,58.16,58.17,33134.0,57.7474,57.7573,57.7374,57.7474,33134.0
2024-10-01 11:50:00,58.17,58.19,58.16,58.19,23639.0,57.7474,57.7672,57.7374,57.7672,23639.0
2024-10-01 11:55:00,58.18,58.18,58.16,58.17,24270.0,57.7573,57.7573,57.7374,57.7474,24270.0
2024-10-01 12:00:00,58.17,58.21,58.16,58.2,41529.0,57.7474,57.7871,57.7374,57.7772,41529.0
2024-10-01 12:05:00,58.2,58.21,58.19,58.21,16656.0,57.7772,57.7871,57.7672,57.7871,16656.0
2024-10-01 12:10:00,58.21,58.23,58.19,58.2,20687.0,57.7871,57.8069,57.7672,57.7772,20687.0
2024-10-01 12:15:00,58.2,58.21,58.18,58.19,43661.0,57.7772,57.7871,57.7573,57.7672,43661.0
2024-10-01 12:20:00,58.19,58.21,58.17,58.18,23657.0,57.7672,57.7871,57.7474,57.7573,23657.0
2024-10-01 12:25:00,58.18,58.19,58.16,58.18,18143.0,57.7573,57.7672,57.7374,57.7573,18143.0
2024-10-01 12:30:00,58.18,58.18,58.12,58.16,72744.0,57.7573,57.7573,57.6977,57.7374,72744.0
2024-10-01 12:35:00,58.16,58.16,58.12,58.13,21612.0,57.7374,57.7374,57.6977,57.7077,21612.0
2024-10-01 12:40:00,58.13,58.14,58.09,58.09,27563.0,57.7077,57.7176,57.668,57.668,27563.0
2024-10-01 12:45:00,58.1,58.11,58.05,58.05,27817.0,57.6779,57.6878,57.6282,57.6282,27817.0
2024-10-01 12:50:00,58.05,58.13,58.04,58.11,52090.0,57.6282,57.7077,57.6183,57.6878,52090.0
2024-10-01 12:55:00,58.12,58.12,58.08,58.09,40958.0,57.6977,57.6977,57.658,57.668,40958.0
2024-10-01 13:00:00,58.09,58.09,58.05,58.05,31345.0,57.668,57.668,57.6282,57.6282,31345.0
2024-10-01 13:05:00,58.06,58.06,58.02,58.03,260291.0,57.6382,57.6382,57.5985,57.6084,260291.0
2024-10-01 13:10:00,58.03,58.05,58.01,58.02,117611.0,57.6084,57.6282,57.5885,57.5985,117611.0
2024-10-01 13:15:00,58.02,58.02,58.01,58.02,26550.0,57.5985,57.5985,57.5885,57.5985,26550.0
2024-10-01 13:20:00,58.02,58.03,58.01,58.02,45947.0,57.5985,57.6084,57.5885,57.5985,45947.0
2024-10-01 13:25:00,58.03,58.03,58.0,58.02,41111.0,57.6084,57.6084,57.5786,57.5985,41111.0
2024-10-01 13:30:00,58.02,58.08,58.01,58.07,50266.0,57.5985,57.658,57.5885,57.6481,50266.0
2024-10-01 13:35:00,58.07,58.07,58.04,58.07,29686.0,57.6481,57.6481,57.6183,57.6481,29686.0
2024-10-01 13:40:00,58.06,58.09,58.05,58.09,37484.0,57.6382,57.668,57.6282,57.668,37484.0
2024-10-01 13:45:00,58.09,58.1,58.08,58.08,20407.0,57.668,57.6779,57.658,57.658,20407.0
2024-10-01 13:50:00,58.08,58.11,58.08,58.11,23329.0,57.658,57.6878,57.658,57.6878,23329.0
2024-10-01 13:55:00,58.11,58.14,58.1,58.13,27519.0,57.6878,57.7176,57.6779,57.7077,27519.0
2024-10-01 14:00:00,58.13,58.16,58.13,58.15,34413.0,57.7077,57.7374,57.7077,57.7275,34413.0
2024-10-01 14:05:00,58.15,58.17,58.14,58.15,106136.0,57.7275,57.7474,57.7176,57.7275,106136.0
2024-10-01 14:10:00,58.15,58.17,58.14,58.16,76821.0,57.7275,57.7474,57.7176,57.7374,76821.0
2024-10-01 14:15:00,58.16,58.19,58.15,58.19,49019.0,57.7374,57.7672,57.7275,57.7672,49019.0
2024-10-01 14:20:00,58.19,58.22,58.18,58.19,52887.0,57.7672,57.797,57.7573,57.7672,52887.0
2024-10-01 14:25:00,58.19,58.21,58.19,58.2,16845.0,57.7672,57.7871,57.7672,57.7772,16845.0
2024-10-01 14:30:00,58.2,58.22,58.19,58.22,42317.0,57.7772,57.797,57.7672,57.797,42317.0
2024-10-01 14:35:00,58.22,58.22,58.18,58.19,27961.0,57.797,57.797,57.7573,57.7672,27961.0
2024-10-01 14:40:00,58.19,58.2,58.18,58.18,208906.0,57.7672,57.7772,57.7573,57.7573,208906.0
2024-10-01 14:45:00,58.18,58.19,58.16,58.17,133947.0,57.7573,57.7672,57.7374,57.7474,133947.0
2024-10-01 14:50:00,58.18,58.18,58.14,58.15,95711.0,57.7573,57.7573,57.7176,57.7275,95711.0
2024-10-01 14:55:00,58.16,58.18,58.15,58.18,20085.0,57.7374,57.7573,57.7275,57.7573,20085.0
2024-10-01 15:00:00,58.18,58.18,58.16,58.17,36902.0,57.7573,57.7573,57.7374,57.7474,36902.0
2024-10-01 15:05:00,58.17,58.2,58.16,58.19,59613.0,57.7474,57.7772,57.7374,57.7672,59613.0
2024-10-01 15:10:00,58.19,58.19,58.17,58.18,32208.0,57.7672,57.7672,57.7474,57.7573,32208.0
2024-10-01 15:15:00,58.17,58.18,58.16,58.18,60463.0,57.7474,57.7573,57.7374,57.7573,60463.0
2024-10-01 15:20:00,58.17,58.19,58.17,58.18,45809.0,57.7474,57.7672,57.7474,57.7573,45809.0
2024-10-01 15:25:00,58.19,58.19,58.18,58.19,18306.0,57.7672,57.7672,57.7573,57.7672,18306.0
2024-10-01 15:30:00,58.19,58.19,58.16,58.17,43745.0,57.7672,57.7672,57.7374,57.7474,43745.0
2024-10-01 15:35:00,58.17,58.19,58.14,58.18,74386.0,57.7474,57.7672,57.7176,57.7573,74386.0
2024-10-01 15:40:00,58.18,58.2,58.16,58.18,74678.0,57.7573,57.7772,57.7374,57.7573,74678.0
2024-10-01 15:45:00,58.18,58.18,58.15,58.16,115670.0,57.7573,57.7573,57.7275,57.7374,115670.0
2024-10-01 15:50:00,58.17,58.17,58.16,58.17,90741.0,57.7474,57.7474,57.7374,57.7474,90741.0
2024-10-01 15:55:00,58.17,58.17,58.13,58.16,355278.0,57.7474,57.7474,57.7077,57.7374,355278.0
2024-10-02 09:30:00,58.22,58.25,58.0,58.06,208735.0,57.797,57.8268,57.5786,57.6382,208735.0
2024-10-02 09:35:00,58.04,58.05,57.93,57.95,127553.0,57.6183,57.6282,57.5091,57.529,127553.0
2024-10-02 09:40:00,57.97,57.97,57.87,57.87,57939.0,57.5488,57.5488,57.4496,57.4496,57939.0
2024-10-02 09:45:00,57.87,58.03,57.86,58.03,94135.0,57.4496,57.6084,57.4396,57.6084,94135.0
2024-10-02 09:50:00,58.03,58.07,58.01,58.05,222803.0,57.6084,57.6481,57.5885,57.6282,222803.0
2024-10-02 09:55:00,58.05,58.08,58.03,58.03,82700.0,57.6282,57.658,57.6084,57.6084,82700.0
2024-10-02 10:00:00,58.03,58.06,58.0,58.04,45073.0,57.6084,57.6382,57.5786,57.6183,45073.0
2024-10-02 10:05:00,58.03,58.04,58.0,58.01,49458.0,57.6084,57.6183,57.5786,57.5885,49458.0
2024-10-02 10:10:00,58.01,58.03,58.0,58.01,145432.0,57.5885,57.6084,57.5786,57.5885,145432.0
2024-10-02 10:15:00,58.01,58.04,57.99,58.04,105604.0,57.5885,57.6183,57.5687,57.6183,105604.0
2024-10-02 10:20:00,58.04,58.07,57.99,58.0,85885.0,57.6183,57.6481,57.5687,57.5786,85885.0
2024-10-02 10:25:00,58.0,58.01,57.99,58.0,115117.0,57.5786,57.5885,57.5687,57.5786,115117.0
2024-10-02 10:30:00,58.0,58.0,57.95,57.96,84024.0,57.5786,57.5786,57.529,57.5389,84024.0
2024-10-02 10:35:00,57.95,57.96,57.93,57.94,47263.0,57.529,57.5389,57.5091,57.519,47263.0
2024-10-02 10:40:00,57.94,57.97,57.93,57.96,70522.0,57.519,57.5488,57.5091,57.5389,70522.0
2024-10-02 10:45:00,57.95,57.96,57.93,57.96,78185.0,57.529,57.5389,57.5091,57.5389,78185.0
2024-10-02 10:50:00,57.96,57.96,57.88,57.89,69269.0,57.5389,57.5389,57.4595,57.4694,69269.0
2024-10-02 10:55:00,57.89,57.89,57.81,57.81,65853.0,57.4694,57.4694,57.39,57.39,65853.0
2024-10-02 11:00:00,57.82,57.85,57.8,57.85,42699.0,57.3999,57.4297,57.3801,57.4297,42699.0
2024-10-02 11:05:00,57.85,57.86,57.82,57.83,107048.0,57.4297,57.4396,57.3999,57.4098,107048.0
2024-10-02 11:10:00,57.83,57.85,57.8,57.81,131910.0,57.4098,57.4297,57.3801,57.39,131910.0
2024-10-02 11:15:00,57.8,57.85,57.8,57.85,59613.0,57.3801,57.4297,57.3801,57.4297,59613.0
2024-10-02 11:20:00,57.84,57.84,57.81,57.83,32873.0,57.4198,57.4198,57.39,57.4098,32873.0
2024-10-02 11:25:00,57.82,57.89,57.81,57.88,78313.0,57.3999,57.4694,57.39,57.4595,78313.0
2024-10-02 11:30:00,57.88,57.97,57.87,57.97,26470.0,57.4595,57.5488,57.4496,57.5488,26470.0
2024-10-02 11:35:00,57.97,57.97,57.87,57.88,26122.0,57.5488,57.5488,57.4496,57.4595,26122.0
2024-10-02 11:40:00,57.88,57.93,57.87,57.92,54610.0,57.4595,57.5091,57.4496,57.4992,54610.0
2024-10-02 11:45:00,57.93,57.94,57.91,57.94,20926.0,57.5091,57.519,57.4893,57.519,20926.0
2024-10-02 11:50:00,57.94,57.95,57.88,57.89,26283.0,57.519,57.529,57.4595,57.4694,26283.0
2024-10-02 11:55:00,57.89,57.92,57.87,57.91,39110.0,57.4694,57.4992,57.4496,57.4893,39110.0
2024-10-02 12:00:00,57.92,57.96,57.9,57.96,30968.0,57.4992,57.5389,57.4793,57.5389,30968.0
2024-10-02 12:05:00,57.96,58.05,57.95,58.0,64449.0,57.5389,57.6282,57.529,57.5786,64449.0
2024-10-02 12:10:00,58.0,58.02,58.0,58.01,18096.0,57.5786,57.5985,57.5786,57.5885,18096.0
2024-10-02 12:15:00,58.01,58.01,57.98,57.98,34538.0,57.5885,57.5885,57.5588,57.5588,34538.0
2024-10-02 12:20:00,57.98,58.02,57.97,58.02,46104.0,57.5588,57.5985,57.5488,57.5985,46104.0
2024-10-02 12:25:00,58.02,58.03,57.98,57.99,27386.0,57.5985,57.6084,57.5588,57.5687,27386.0
2024-10-02 12:30:00,57.98,57.99,57.95,57.97,88855.0,57.5588,57.5687,57.529,57.5488,88855.0
2024-10-02 12:35:00,57.97,57.97,57.96,57.97,9587.0,57.5488,57.5488,57.5389,57.5488,9587.0
2024-10-02 12:40:00,57.97,57.97,57.95,57.95,17904.0,57.5488,57.5488,57.529,57.529,17904.0
2024-10-02 12:45:00,57.95,57.98,57.94,57.96,22777.0,57.529,57.5588,57.519,57.5389,22777.0
2024-10-02 12:50:00,57.96,57.98,57.95,57.98,18510.0,57.5389,57.5588,57.529,57.5588,18510.0
2024-10-02 12:55:00,57.98,57.99,57.95,57.95,31821.0,57.5588,57.5687,57.529,57.529,31821.0
2024-10-02 13:00:00,57.95,57.97,57.94,57.95,20336.0,57.529,57.5488,57.519,57.529,20336.0
2024-10-02 13:05:00,57.96,57.96,57.95,57.95,13190.0,57.5389,57.5389,57.529,57.529,13190.0
2024-10-02 13:10:00,57.96,57.97,57.94,57.97,29170.0,57.5389,57.5488,57.519,57.5488,29170.0
2024-10-02 13:15:00,57.97,57.97,57.95,57.96,11050.0,57.5488,57.5488,57.529,57.5389,11050.0
2024-10-02 13:20:00,57.95,57.97,57.94,57.95,13937.0,57.529,57.5488,57.519,57.529,13937.0
2024-10-02 13:25:00,57.95,57.97,57.94,57.97,36652.0,57.529,57.5488,57.519,57.5488,36652.0
2024-10-02 13:30:00,57.96,57.97,57.93,57.93,31314.0,57.5389,57.5488,57.5091,57.5091,31314.0
2024-10-02 13:35:00,57.94,57.99,57.92,57.98,35003.0,57.519,57.5687,57.4992,57.5588,35003.0
2024-10-02 13:40:00,57.98,58.02,57.98,58.01,47543.0,57.5588,57.5985,57.5588,57.5885,47543.0
2024-10-02 13:45:00,58.01,58.03,57.99,58.01,29501.0,57.5885,57.6084,57.5687,57.5885,29501.0
2024-10-02 13:50:00,58.02,58.02,58.0,58.02,10215.0,57.5985,57.5985,57.5786,57.5985,10215.0
2024-10-02 13:55:00,58.01,58.01,58.0,58.01,8139.0,57.5885,57.5885,57.5786,57.5885,8139.0
2024-10-02 14:00:00,58.01,58.01,58.0,58.01,8313.0,57.5885,57.5885,57.5786,57.5885,8313.0
2024-10-02 14:05:00,58.01,58.01,57.99,58.0,36824.0,57.5885,57.5885,57.5687,57.5786,36824.0
2024-10-02 14:10:00,58.0,58.0,57.97,57.98,8680.0,57.5786,57.5786,57.5488,57.5588,8680.0
2024-10-02 14:15:00,57.97,57.98,57.97,57.97,46549.0,57.5488,57.5588,57.5488,57.5488,46549.0
2024-10-02 14:20:00,57.98,57.98,57.96,57.97,33829.0,57.5588,57.5588,57.5389,57.5488,33829.0
2024-10-02 14:25:00,57.97,57.98,57.93,57.96,21078.0,57.5488,57.5588,57.5091,57.5389,21078.0
2024-10-02 14:30:00,57.95,57.97,57.94,57.97,12053.0,57.529,57.5488,57.519,57.5488,12053.0
2024-10-02 14:35:00,57.97,57.97,57.94,57.95,40475.0,57.5488,57.5488,57.519,57.529,40475.0
2024-10-02 14:40:00,57.95,57.96,57.95,57.96,5359.0,57.529,57.5389,57.529,57.5389,5359.0
2024-10-02 14:45:00,57.96,57.96,57.95,57.96,13827.0,57.5389,57.5389,57.529,57.5389,13827.0
2024-10-02 14:50:00,57.95,57.96,57.95,57.96,9211.0,57.529,57.5389,57.529,57.5389,9211.0
2024-10-02 14:55:00,57.95,57.97,57.95,57.97,31051.0,57.529,57.5488,57.529,57.5488,31051.0
2024-10-02 15:00:00,57.97,57.97,57.94,57.95,18380.0,57.5488,57.5488,57.519,57.529,18380.0
2024-10-02 15:05:00,57.95,57.95,57.93,57.94,42174.0,57.529,57.529,57.5091,57.519,42174.0
2024-10-02 15:10:00,57.94,57.94,57.93,57.93,8118.0,57.519,57.519,57.5091,57.5091,8118.0
2024-10-02 15:15:00,57.93,57.94,57.9,57.91,84949.0,57.5091,57.519,57.4793,57.4893,84949.0
2024-10-02 15:20:00,57.91,57.93,57.9,57.92,108113.0,57.4893,57.5091,57.4793,57.4992,108113.0
2024-10-02 15:25:00,57.91,57.95,57.91,57.95,90435.0,57.4893,57.529,57.4893,57.529,90435.0
2024-10-02 15:30:00,57.94,57.95,57.93,57.94,79994.0,57.519,57.529,57.5091,57.519,79994.0
2024-10-02 15:35:00,57.94,57.99,57.93,57.98,129439.0,57.519,57.5687,57.5091,57.5588,129439.0
2024-10-02 15:40:00,57.98,58.08,57.98,58.08,202553.0,57.5588,57.658,57.5588,57.658,202553.0
2024-10-02 15:45:00,58.08,58.08,58.02,58.03,311333.0,57.658,57.658,57.5985,57.6084,311333.0
2024-10-02 15:50:00,58.03,58.03,58.01,58.01,280094.0,57.6084,57.6084,57.5885,57.5885,280094.0
2024-10-02 15:55:00,58.01,58.04,57.99,58.04,677242.0,57.5885,57.6183,57.5687,57.6183,677242.0
2024-10-03 09:30:00,57.59,57.62,57.45,57.47,147897.0,57.1716,57.2014,57.0326,57.0525,147897.0
2024-10-03 09:35:00,57.47,57.51,57.46,57.48,148191.0,57.0525,57.0922,57.0425,57.0624,148191.0
2024-10-03 09:40:00,57.48,57.54,57.46,57.53,165966.0,57.0624,57.122,57.0425,57.112,165966.0
2024-10-03 09:45:00,57.54,57.57,57.52,57.53,104346.0,57.122,57.1517,57.1021,57.112,104346.0
2024-10-03 09:50:00,57.53,57.55,57.51,57.53,90490.0,57.112,57.1319,57.0922,57.112,90490.0
2024-10-03 09:55:00,57.54,57.57,57.53,57.57,76744.0,57.122,57.1517,57.112,57.1517,76744.0
2024-10-03 10:00:00,57.57,57.63,57.57,57.63,65411.0,57.1517,57.2113,57.1517,57.2113,65411.0
2024-10-03 10:05:00,57.63,57.65,57.62,57.64,22691.0,57.2113,57.2312,57.2014,57.2212,22691.0
2024-10-03 10:10:00,57.65,57.66,57.54,57.54,189898.0,57.2312,57.2411,57.122,57.122,189898.0
2024-10-03 10:15:00,57.55,57.59,57.52,57.52,54235.0,57.1319,57.1716,57.1021,57.1021,54235.0
2024-10-03 10:20:00,57.52,57.52,57.46,57.48,84518.0,57.1021,57.1021,57.0425,57.0624,84518.0
2024-10-03 10:25:00,57.48,57.48,57.44,57.45,34385.0,57.0624,57.0624,57.0227,57.0326,34385.0
2024-10-03 10:30:00,57.44,57.46,57.41,57.45,28565.0,57.0227,57.0425,56.9929,57.0326,28565.0
2024-10-03 10:35:00,57.45,57.46,57.42,57.42,27934.0,57.0326,57.0425,57.0028,57.0028,27934.0
2024-10-03 10:40:00,57.43,57.43,57.36,57.39,91913.0,57.0127,57.0127,56.9433,56.973,91913.0
2024-10-03 10:45:00,57.39,57.43,57.37,57.43,73339.0,56.973,57.0127,56.9532,57.0127,73339.0
2024-10-03 10:50:00,57.43,57.45,57.31,57.43,700751.0,57.0127,57.0326,56.8936,57.0127,700751.0
2024-10-03 10:55:00,57.42,57.42,57.34,57.36,48178.0,57.0028,57.0028,56.9234,56.9433,48178.0
2024-10-03 11:00:00,57.36,57.36,57.32,57.33,17551.0,56.9433,56.9433,56.9035,56.9135,17551.0
2024-10-03 11:05:00,57.33,57.38,57.32,57.35,76543.0,56.9135,56.9631,56.9035,56.9333,76543.0
2024-10-03 11:10:00,57.35,57.39,57.33,57.39,28353.0,56.9333,56.973,56.9135,56.973,28353.0
2024-10-03 11:15:00,57.39,57.43,57.38,57.42,19209.0,56.973,57.0127,56.9631,57.0028,19209.0
2024-10-03 11:20:00,57.42,57.44,57.41,57.44,61614.0,57.0028,57.0227,56.9929,57.0227,61614.0
2024-10-03 11:25:00,57.43,57.44,57.42,57.43,115059.0,57.0127,57.0227,57.0028,57.0127,115059.0
2024-10-03 11:30:00,57.43,57.46,57.42,57.46,49201.0,57.0127,57.0425,57.0028,57.0425,49201.0
2024-10-03 11:35:00,57.46,57.46,57.43,57.43,56945.0,57.0425,57.0425,57.0127,57.0127,56945.0
2024-10-03 11:40:00,57.43,57.46,57.43,57.45,47127.0,57.0127,57.0425,57.0127,57.0326,47127.0
2024-10-03 11:45:00,57.46,57.46,57.44,57.45,17362.0,57.0425,57.0425,57.0227,57.0326,17362.0
2024-10-03 11:50:00,57.45,57.47,57.44,57.47,29760.0,57.0326,57.0525,57.0227,57.0525,29760.0
2024-10-03 11:55:00,57.47,57.47,57.44,57.45,67841.0,57.0525,57.0525,57.0227,57.0326,67841.0
2024-10-03 12:00:00,57.44,57.45,57.44,57.45,31830.0,57.0227,57.0326,57.0227,57.0326,31830.0
2024-10-03 12:05:00,57.45,57.46,57.43,57.45,43129.0,57.0326,57.0425,57.0127,57.0326,43129.0
2024-10-03 12:10:00,57.45,57.47,57.44,57.47,26788.0,57.0326,57.0525,57.0227,57.0525,26788.0
2024-10-03 12:15:00,57.47,57.47,57.46,57.46,14489.0,57.0525,57.0525,57.0425,57.0425,14489.0
2024-10-03 12:20:00,57.46,57.48,57.46,57.47,92922.0,57.0425,57.0624,57.0425,57.0525,92922.0
2024-10-03 12:25:00,57.46,57.48,57.46,57.47,38592.0,57.0425,57.0624,57.0425,57.0525,38592.0
2024-10-03 12:30:00,57.46,57.49,57.44,57.48,81299.0,57.0425,57.0723,57.0227,57.0624,81299.0
2024-10-03 12:35:00,57.48,57.52,57.48,57.51,226624.0,57.0624,57.1021,57.0624,57.0922,226624.0
2024-10-03 12:40:00,57.51,57.51,57.46,57.48,25336.0,57.0922,57.0922,57.0425,57.0624,25336.0
2024-10-03 12:45:00,57.48,57.48,57.42,57.43,14172.0,57.0624,57.0624,57.0028,57.0127,14172.0
2024-10-03 12:50:00,57.43,57.44,57.4,57.42,32358.0,57.0127,57.0227,56.983,57.0028,32358.0
2024-10-03 12:55:00,57.41,57.45,57.41,57.42,14310.0,56.9929,57.0326,56.9929,57.0028,14310.0
2024-10-03 13:00:00,57.43,57.43,57.38,57.39,21479.0,57.0127,57.0127,56.9631,56.973,21479.0
2024-10-03 13:05:00,57.39,57.41,57.37,57.4,42822.0,56.973,56.9929,56.9532,56.983,42822.0
2024-10-03 13:10:00,57.41,57.42,57.38,57.39,67056.0,56.9929,57.0028,56.9631,56.973,67056.0
2024-10-03 13:15:00,57.39,57.39,57.37,57.38,35181.0,56.973,56.973,56.9532,56.9631,35181.0
2024-10-03 13:20:00,57.37,57.42,57.37,57.41,31129.0,56.9532,57.0028,56.9532,56.9929,31129.0
2024-10-03 13:25:00,57.41,57.43,57.39,57.4,32409.0,56.9929,57.0127,56.973,56.983,32409.0
2024-10-03 13:30:00,57.39,57.43,57.39,57.41,33600.0,56.973,57.0127,56.973,56.9929,33600.0
2024-10-03 13:35:00,57.42,57.42,57.39,57.4,45124.0,57.0028,57.0028,56.973,56.983,45124.0
2024-10-03 13:40:00,57.4,57.41,57.38,57.41,15352.0,56.983,56.9929,56.9631,56.9929,15352.0
2024-10-03 13:45:00,57.41,57.42,57.4,57.4,17975.0,56.9929,57.0028,56.983,56.983,17975.0
2024-10-03 13:50:00,57.4,57.41,57.39,57.4,17971.0,56.983,56.9929,56.973,56.983,17971.0
2024-10-03 13:55:00,57.4,57.41,57.4,57.41,4422.0,56.983,56.9929,56.983,56.9929,4422.0
2024-10-03 14:00:00,57.41,57.41,57.38,57.4,18167.0,56.9929,56.9929,56.9631,56.983,18167.0
2024-10-03 14:05:00,57.4,57.41,57.39,57.4,43592.0,56.983,56.9929,56.973,56.983,43592.0
2024-10-03 14:10:00,57.4,57.41,57.39,57.4,13575.0,56.983,56.9929,56.973,56.983,13575.0
2024-10-03 14:15:00,57.41,57.41,57.4,57.41,16664.0,56.9929,56.9929,56.983,56.9929,16664.0
2024-10-03 14:20:00,57.41,57.43,57.39,57.41,27926.0,56.9929,57.0127,56.973,56.9929,27926.0
2024-10-03 14:25:00,57.41,57.41,57.4,57.41,6777.0,56.9929,56.9929,56.983,56.9929,6777.0
2024-10-03 14:30:00,57.41,57.41,57.38,57.39,33021.0,56.9929,56.9929,56.9631,56.973,33021.0
2024-10-03 14:35:00,57.38,57.39,57.37,57.38,16997.0,56.9631,56.973,56.9532,56.9631,16997.0
2024-10-03 14:40:00,57.38,57.4,57.37,57.4,30710.0,56.9631,56.983,56.9532,56.983,30710.0
2024-10-03 14:45:00,57.4,57.4,57.39,57.4,41560.0,56.983,56.983,56.973,56.983,41560.0
2024-10-03 14:50:00,57.4,57.42,57.39,57.42,20773.0,56.983,57.0028,56.973,57.0028,20773.0
2024-10-03 14:55:00,57.42,57.42,57.4,57.4,26559.0,57.0028,57.0028,56.983,56.983,26559.0
2024-10-03 15:00:00,57.39,57.4,57.38,57.4,23947.0,56.973,56.983,56.9631,56.983,23947.0
2024-10-03 15:05:00,57.39,57.4,57.36,57.37,28644.0,56.973,56.983,56.9433,56.9532,28644.0
2024-10-03 15:10:00,57.37,57.37,57.35,57.36,35987.0,56.9532,56.9532,56.9333,56.9433,35987.0
2024-10-03 15:15:00,57.36,57.36,57.35,57.36,30590.0,56.9433,56.9433,56.9333,56.9433,30590.0
2024-10-03 15:20:00,57.36,57.36,57.35,57.36,38569.0,56.9433,56.9433,56.9333,56.9433,38569.0
2024-10-03 15:25:00,57.36,57.36,57.35,57.36,34398.0,56.9433,56.9433,56.9333,56.9433,34398.0
2024-10-03 15:30:00,57.36,57.37,57.35,57.37,72308.0,56.9433,56.9532,56.9333,56.9532,72308.0
2024-10-03 15:35:00,57.37,57.37,57.36,57.37,32639.0,56.9532,56.9532,56.9433,56.9532,32639.0
2024-10-03 15:40:00,57.37,57.37,57.33,57.34,160592.0,56.9532,56.9532,56.9135,56.9234,160592.0
2024-10-03 15:45:00,57.34,57.36,57.33,57.36,87722.0,56.9234,56.9433,56.9135,56.9433,87722.0
2024-10-03 15:50:00,57.36,57.41,57.35,57.41,169735.0,56.9433,56.9929,56.9333,56.9929,169735.0
2024-10-03 15:55:00,57.41,57.45,57.4,57.44,339050.0,56.9929,57.0326,56.983,57.0227,339050.0
2024-10-04 09:30:00,57.08,57.21,57.01,57.03,258923.0,56.6653,56.7943,56.5958,56.6157,258923.0
2024-10-04 09:35:00,57.03,57.1,57.01,57.08,201227.0,56.6157,56.6851,56.5958,56.6653,201227.0
2024-10-04 09:40:00,57.08,57.11,57.07,57.1,223651.0,56.6653,56.6951,56.6554,56.6851,223651.0
2024-10-04 09:45:00,57.1,57.13,57.07,57.13,169465.0,56.6851,56.7149,56.6554,56.7149,169465.0
2024-10-04 09:50:00,57.13,57.15,57.12,57.14,124904.0,56.7149,56.7348,56.705,56.7249,124904.0
2024-10-04 09:55:00,57.13,57.14,57.09,57.11,101888.0,56.7149,56.7249,56.6752,56.6951,101888.0
2024-10-04 10:00:00,57.11,57.13,57.09,57.13,307414.0,56.6951,56.7149,56.6752,56.7149,307414.0
2024-10-04 10:05:00,57.13,57.15,57.09,57.11,135555.0,56.7149,56.7348,56.6752,56.6951,135555.0
2024-10-04 10:10:00,57.1,57.14,57.07,57.13,46424.0,56.6851,56.7249,56.6554,56.7149,46424.0
2024-10-04 10:15:00,57.12,57.17,57.12,57.15,47946.0,56.705,56.7546,56.705,56.7348,47946.0
2024-10-04 10:20:00,57.15,57.15,57.1,57.11,58705.0,56.7348,56.7348,56.6851,56.6951,58705.0
2024-10-04 10:25:00,57.12,57.13,57.08,57.08,59009.0,56.705,56.7149,56.6653,56.6653,59009.0
2024-10-04 10:30:00,57.08,57.08,57.04,57.05,73593.0,56.6653,56.6653,56.6256,56.6355,73593.0
2024-10-04 10:35:00,57.05,57.07,57.01,57.02,49321.0,56.6355,56.6554,56.5958,56.6057,49321.0
2024-10-04 10:40:00,57.02,57.05,57.01,57.05,104644.0,56.6057,56.6355,56.5958,56.6355,104644.0
2024-10-04 10:45:00,57.05,57.06,57.02,57.05,44970.0,56.6355,56.6454,56.6057,56.6355,44970.0
2024-10-04 10:50:00,57.05,57.07,57.04,57.05,46427.0,56.6355,56.6554,56.6256,56.6355,46427.0
2024-10-04 10:55:00,57.05,57.08,57.04,57.08,36910.0,56.6355,56.6653,56.6256,56.6653,36910.0
2024-10-04 11:00:00,57.08,57.1,57.07,57.09,76057.0,56.6653,56.6851,56.6554,56.6752,76057.0
2024-10-04 11:05:00,57.1,57.11,57.09,57.1,77755.0,56.6851,56.6951,56.6752,56.6851,77755.0
2024-10-04 11:10:00,57.11,57.12,57.08,57.11,48543.0,56.6951,56.705,56.6653,56.6951,48543.0
2024-10-04 11:15:00,57.11,57.11,57.07,57.07,25367.0,56.6951,56.6951,56.6554,56.6554,25367.0
2024-10-04 11:20:00,57.07,57.08,57.03,57.04,68602.0,56.6554,56.6653,56.6157,56.6256,68602.0
2024-10-04 11:25:00,57.04,57.06,57.03,57.04,60053.0,56.6256,56.6454,56.6157,56.6256,60053.0
2024-10-04 11:30:00,57.03,57.03,57.0,57.01,54065.0,56.6157,56.6157,56.5859,56.5958,54065.0
2024-10-04 11:35:00,57.01,57.02,57.0,57.01,29854.0,56.5958,56.6057,56.5859,56.5958,29854.0
2024-10-04 11:40:00,57.01,57.05,57.0,57.03,66932.0,56.5958,56.6355,56.5859,56.6157,66932.0
2024-10-04 11:45:00,57.03,57.03,57.01,57.01,40215.0,56.6157,56.6157,56.5958,56.5958,40215.0
2024-10-04 11:50:00,57.02,57.05,57.01,57.05,35163.0,56.6057,56.6355,56.5958,56.6355,35163.0
2024-10-04 11:55:00,57.06,57.09,57.06,57.08,70941.0,56.6454,56.6752,56.6454,56.6653,70941.0
2024-10-04 12:00:00,57.08,57.09,57.07,57.09,22153.0,56.6653,56.6752,56.6554,56.6752,22153.0
2024-10-04 12:05:00,57.09,57.09,57.05,57.06,42392.0,56.6752,56.6752,56.6355,56.6454,42392.0
2024-10-04 12:10:00,57.06,57.08,57.05,57.07,30343.0,56.6454,56.6653,56.6355,56.6554,30343.0
2024-10-04 12:15:00,57.07,57.09,57.06,57.08,23541.0,56.6554,56.6752,56.6454,56.6653,23541.0
2024-10-04 12:20:00,57.07,57.08,57.05,57.05,31436.0,56.6554,56.6653,56.6355,56.6355,31436.0
2024-10-04 12:25:00,57.06,57.06,57.03,57.05,70080.0,56.6454,56.6454,56.6157,56.6355,70080.0
2024-10-04 12:30:00,57.05,57.05,57.02,57.03,31230.0,56.6355,56.6355,56.6057,56.6157,31230.0
2024-10-04 12:35:00,57.04,57.09,57.03,57.08,28430.0,56.6256,56.6752,56.6157,56.6653,28430.0
2024-10-04 12:40:00,57.08,57.09,57.07,57.09,18407.0,56.6653,56.6752,56.6554,56.6752,18407.0
2024-10-04 12:45:00,57.08,57.09,57.07,57.08,28320.0,56.6653,56.6752,56.6554,56.6653,28320.0
2024-10-04 12:50:00,57.08,57.08,57.06,57.07,24444.0,56.6653,56.6653,56.6454,56.6554,24444.0
2024-10-04 12:55:00,57.07,57.08,57.06,57.06,11023.0,56.6554,56.6653,56.6454,56.6454,11023.0
2024-10-04 13:00:00,57.06,57.07,57.05,57.07,18725.0,56.6454,56.6554,56.6355,56.6554,18725.0
2024-10-04 13:05:00,57.06,57.08,57.05,57.07,32044.0,56.6454,56.6653,56.6355,56.6554,32044.0
2024-10-04 13:10:00,57.07,57.08,57.06,57.07,14203.0,56.6554,56.6653,56.6454,56.6554,14203.0
2024-10-04 13:15:00,57.07,57.09,57.06,57.09,23547.0,56.6554,56.6752,56.6454,56.6752,23547.0
2024-10-04 13:20:00,57.09,57.1,57.07,57.09,16886.0,56.6752,56.6851,56.6554,56.6752,16886.0
2024-10-04 13:25:00,57.09,57.09,57.06,57.07,31076.0,56.6752,56.6752,56.6454,56.6554,31076.0
2024-10-04 13:30:00,57.07,57.08,57.06,57.06,16947.0,56.6554,56.6653,56.6454,56.6454,16947.0
2024-10-04 13:35:00,57.07,57.07,57.01,57.04,57201.0,56.6554,56.6554,56.5958,56.6256,57201.0
2024-10-04 13:40:00,57.04,57.08,57.03,57.08,12375.0,56.6256,56.6653,56.6157,56.6653,12375.0
2024-10-04 13:45:00,57.07,57.08,57.05,57.05,20154.0,56.6554,56.6653,56.6355,56.6355,20154.0
2024-10-04 13:50:00,57.05,57.05,57.03,57.05,36179.0,56.6355,56.6355,56.6157,56.6355,36179.0
2024-10-04 13:55:00,57.05,57.08,57.04,57.06,55817.0,56.6355,56.6653,56.6256,56.6454,55817.0
2024-10-04 14:00:00,57.07,57.08,57.06,57.08,43492.0,56.6554,56.6653,56.6454,56.6653,43492.0
2024-10-04 14:05:00,57.08,57.09,57.07,57.08,53914.0,56.6653,56.6752,56.6554,56.6653,53914.0
2024-10-04 14:10:00,57.08,57.08,57.05,57.07,53025.0,56.6653,56.6653,56.6355,56.6554,53025.0
2024-10-04 14:15:00,57.07,57.08,57.05,57.07,40537.0,56.6554,56.6653,56.6355,56.6554,40537.0
2024-10-04 14:20:00,57.07,57.09,57.06,57.09,22643.0,56.6554,56.6752,56.6454,56.6752,22643.0
2024-10-04 14:25:00,57.09,57.1,57.08,57.09,19578.0,56.6752,56.6851,56.6653,56.6752,19578.0
2024-10-04 14:30:00,57.09,57.1,57.07,57.1,22724.0,56.6752,56.6851,56.6554,56.6851,22724.0
2024-10-04 14:35:00,57.1,57.1,57.07,57.09,55600.0,56.6851,56.6851,56.6554,56.6752,55600.0
2024-10-04 14:40:00,57.09,57.1,57.08,57.09,39828.0,56.6752,56.6851,56.6653,56.6752,39828.0
2024-10-04 14:45:00,57.09,57.1,57.08,57.09,76767.0,56.6752,56.6851,56.6653,56.6752,76767.0
2024-10-04 14:50:00,57.09,57.1,57.08,57.1,28028.0,56.6752,56.6851,56.6653,56.6851,28028.0
2024-10-04 14:55:00,57.1,57.1,57.08,57.1,29121.0,56.6851,56.6851,56.6653,56.6851,29121.0
2024-10-04 15:00:00,57.1,57.1,57.07,57.08,27537.0,56.6851,56.6851,56.6554,56.6653,27537.0
2024-10-04 15:05:00,57.08,57.08,57.07,57.08,20274.0,56.6653,56.6653,56.6554,56.6653,20274.0
2024-10-04 15:10:00,57.08,57.08,57.05,57.06,33359.0,56.6653,56.6653,56.6355,56.6454,33359.0
2024-10-04 15:15:00,57.05,57.06,57.02,57.03,32610.0,56.6355,56.6454,56.6057,56.6157,32610.0
2024-10-04 15:20:00,57.03,57.06,57.02,57.05,70585.0,56.6157,56.6454,56.6057,56.6355,70585.0
2024-10-04 15:25:00,57.06,57.07,57.05,57.06,83521.0,56.6454,56.6554,56.6355,56.6454,83521.0
2024-10-04 15:30:00,57.05,57.07,57.04,57.07,54597.0,56.6355,56.6554,56.6256,56.6554,54597.0
2024-10-04 15:35:00,57.07,57.08,57.06,57.07,34875.0,56.6554,56.6653,56.6454,56.6554,34875.0
2024-10-04 15:40:00,57.08,57.1,57.07,57.1,60704.0,56.6653,56.6851,56.6554,56.6851,60704.0
2024-10-04 15:45:00,57.1,57.14,57.09,57.14,66839.0,56.6851,56.7249,56.6752,56.7249,66839.0
2024-10-04 15:50:00,57.14,57.15,57.13,57.15,123185.0,56.7249,56.7348,56.7149,56.7348,123185.0
2024-10-04 15:55:00,57.15,57.16,57.1,57.1,447453.0,56.7348,56.7447,56.6851,56.6851,447453.0
2024-10-07 09:30:00,56.56,56.6,56.44,56.46,226355.0,56.1491,56.1888,56.0299,56.0498,226355.0
2024-10-07 09:35:00,56.45,56.47,56.43,56.46,75243.0,56.0399,56.0597,56.02,56.0498,75243.0
2024-10-07 09:40:00,56.46,56.48,56.43,56.44,75543.0,56.0498,56.0697,56.02,56.0299,75543.0
2024-10-07 09:45:00,56.43,56.45,56.41,56.44,135926.0,56.02,56.0399,56.0002,56.0299,135926.0
2024-10-07 09:50:00,56.43,56.44,56.38,56.39,79750.0,56.02,56.0299,55.9704,55.9803,79750.0
2024-10-07 09:55:00,56.4,56.4,56.36,56.36,81128.0,55.9902,55.9902,55.9505,55.9505,81128.0
2024-10-07 10:00:00,56.36,56.38,56.35,56.37,95165.0,55.9505,55.9704,55.9406,55.9605,95165.0
2024-10-07 10:05:00,56.37,56.38,56.36,56.37,57026.0,55.9605,55.9704,55.9505,55.9605,57026.0
2024-10-07 10:10:00,56.37,56.43,56.36,56.43,63531.0,55.9605,56.02,55.9505,56.02,63531.0
2024-10-07 10:15:00,56.43,56.43,56.4,56.42,54898.0,56.02,56.02,55.9902,56.0101,54898.0
2024-10-07 10:20:00,56.41,56.44,56.41,56.42,338151.0,56.0002,56.0299,56.0002,56.0101,338151.0
2024-10-07 10:25:00,56.42,56.42,56.39,56.39,19308.0,56.0101,56.0101,55.9803,55.9803,19308.0
2024-10-07 10:30:00,56.39,56.4,56.37,56.4,44102.0,55.9803,55.9902,55.9605,55.9902,44102.0
2024-10-07 10:35:00,56.4,56.41,56.39,56.41,41266.0,55.9902,56.0002,55.9803,56.0002,41266.0
2024-10-07 10:40:00,56.41,56.45,56.4,56.44,49253.0,56.0002,56.0399,55.9902,56.0299,49253.0
2024-10-07 10:45:00,56.43,56.46,56.43,56.45,58866.0,56.02,56.0498,56.02,56.0399,58866.0
2024-10-07 10:50:00,56.44,56.46,56.44,56.46,38585.0,56.0299,56.0498,56.0299,56.0498,38585.0
2024-10-07 10:55:00,56.46,56.47,56.44,56.45,42112.0,56.0498,56.0597,56.0299,56.0399,42112.0
2024-10-07 11:00:00,56.44,56.45,56.43,56.44,62033.0,56.0299,56.0399,56.02,56.0299,62033.0
2024-10-07 11:05:00,56.45,56.45,56.42,56.44,111588.0,56.0399,56.0399,56.0101,56.0299,111588.0
2024-10-07 11:10:00,56.44,56.45,56.43,56.45,21772.0,56.0299,56.0399,56.02,56.0399,21772.0
2024-10-07 11:15:00,56.44,56.46,56.44,56.46,29970.0,56.0299,56.0498,56.0299,56.0498,29970.0
2024-10-07 11:20:00,56.46,56.46,56.44,56.44,30167.0,56.0498,56.0498,56.0299,56.0299,30167.0
2024-10-07 11:25:00,56.45,56.46,56.43,56.44,40375.0,56.0399,56.0498,56.02,56.0299,40375.0
2024-10-07 11:30:00,56.44,56.45,56.42,56.43,53862.0,56.0299,56.0399,56.0101,56.02,53862.0
2024-10-07 11:35:00,56.44,56.44,56.42,56.42,7802.0,56.0299,56.0299,56.0101,56.0101,7802.0
2024-10-07 11:40:00,56.42,56.44,56.4,56.41,77032.0,56.0101,56.0299,55.9902,56.0002,77032.0
2024-10-07 11:45:00,56.41,56.41,56.4,56.4,30210.0,56.0002,56.0002,55.9902,55.9902,30210.0
2024-10-07 11:50:00,56.4,56.41,56.4,56.4,43740.0,55.9902,56.0002,55.9902,55.9902,43740.0
2024-10-07 11:55:00,56.4,56.41,56.39,56.39,67046.0,55.9902,56.0002,55.9803,55.9803,67046.0
2024-10-07 12:00:00,56.39,56.4,56.37,56.37,44773.0,55.9803,55.9902,55.9605,55.9605,44773.0
2024-10-07 12:05:00,56.37,56.38,56.36,56.36,85777.0,55.9605,55.9704,55.9505,55.9505,85777.0
2024-10-07 12:10:00,56.36,56.36,56.33,56.35,89068.0,55.9505,55.9505,55.9207,55.9406,89068.0
2024-10-07 12:15:00,56.34,56.35,56.33,56.34,45216.0,55.9307,55.9406,55.9207,55.9307,45216.0
2024-10-07 12:20:00,56.34,56.36,56.33,56.35,114483.0,55.9307,55.9505,55.9207,55.9406,114483.0
2024-10-07 12:25:00,56.35,56.35,56.33,56.34,38561.0,55.9406,55.9406,55.9207,55.9307,38561.0
2024-10-07 12:30:00,56.34,56.34,56.32,56.32,56559.0,55.9307,55.9307,55.9108,55.9108,56559.0
2024-10-07 12:35:00,56.32,56.34,56.32,56.32,85951.0,55.9108,55.9307,55.9108,55.9108,85951.0
2024-10-07 12:40:00,56.32,56.33,56.32,56.32,33067.0,55.9108,55.9207,55.9108,55.9108,33067.0
2024-10-07 12:45:00,56.32,56.33,56.31,56.32,98750.0,55.9108,55.9207,55.9009,55.9108,98750.0
2024-10-07 12:50:00,56.32,56.32,56.31,56.32,42250.0,55.9108,55.9108,55.9009,55.9108,42250.0
2024-10-07 12:55:00,56.32,56.32,56.31,56.31,32655.0,55.9108,55.9108,55.9009,55.9009,32655.0
2024-10-07 13:00:00,56.31,56.32,56.31,56.31,60318.0,55.9009,55.9108,55.9009,55.9009,60318.0
2024-10-07 13:05:00,56.32,56.32,56.31,56.32,43147.0,55.9108,55.9108,55.9009,55.9108,43147.0
2024-10-07 13:10:00,56.32,56.32,56.31,56.32,42747.0,55.9108,55.9108,55.9009,55.9108,42747.0
2024-10-07 13:15:00,56.32,56.32,56.31,56.31,38359.0,55.9108,55.9108,55.9009,55.9009,38359.0
2024-10-07 13:20:00,56.31,56.32,56.28,56.29,113385.0,55.9009,55.9108,55.8711,55.881,113385.0
2024-10-07 13:25:00,56.29,56.3,56.28,56.28,70848.0,55.881,55.891,55.8711,55.8711,70848.0
2024-10-07 13:30:00,56.28,56.28,56.26,56.26,51582.0,55.8711,55.8711,55.8513,55.8513,51582.0
2024-10-07 13:35:00,56.26,56.31,56.26,56.3,166651.0,55.8513,55.9009,55.8513,55.891,166651.0
2024-10-07 13:40:00,56.3,56.31,56.29,56.3,68647.0,55.891,55.9009,55.881,55.891,68647.0
2024-10-07 13:45:00,56.3,56.31,56.3,56.3,18239.0,55.891,55.9009,55.891,55.891,18239.0
2024-10-07 13:50:00,56.3,56.31,56.27,56.28,123549.0,55.891,55.9009,55.8612,55.8711,123549.0
2024-10-07 13:55:00,56.28,56.29,56.28,56.28,24425.0,55.8711,55.881,55.8711,55.8711,24425.0
2024-10-07 14:00:00,56.29,56.29,56.25,56.25,58233.0,55.881,55.881,55.8413,55.8413,58233.0
2024-10-07 14:05:00,56.25,56.26,56.24,56.25,97617.0,55.8413,55.8513,55.8314,55.8413,97617.0
2024-10-07 14:10:00,56.25,56.26,56.24,56.25,81276.0,55.8413,55.8513,55.8314,55.8413,81276.0
2024-10-07 14:15:00,56.25,56.25,56.23,56.23,114017.0,55.8413,55.8413,55.8215,55.8215,114017.0
2024-10-07 14:20:00,56.23,56.24,56.22,56.23,65200.0,55.8215,55.8314,55.8115,55.8215,65200.0
2024-10-07 14:25:00,56.22,56.23,56.21,56.21,41993.0,55.8115,55.8215,55.8016,55.8016,41993.0
2024-10-07 14:30:00,56.21,56.22,56.17,56.19,235076.0,55.8016,55.8115,55.7619,55.7818,235076.0
2024-10-07 14:35:00,56.2,56.2,56.17,56.19,77528.0,55.7917,55.7917,55.7619,55.7818,77528.0
2024-10-07 14:40:00,56.19,56.2,56.17,56.17,53174.0,55.7818,55.7917,55.7619,55.7619,53174.0
2024-10-07 14:45:00,56.17,56.18,56.11,56.12,143239.0,55.7619,55.7718,55.7023,55.7123,143239.0
2024-10-07 14:50:00,56.11,56.13,56.07,56.07,113879.0,55.7023,55.7222,55.6626,55.6626,113879.0
2024-10-07 14:55:00,56.07,56.08,56.06,56.06,32007.0,55.6626,55.6726,55.6527,55.6527,32007.0
2024-10-07 15:00:00,56.06,56.07,56.05,56.06,108061.0,55.6527,55.6626,55.6428,55.6527,108061.0
2024-10-07 15:05:00,56.05,56.1,56.05,56.1,77373.0,55.6428,55.6924,55.6428,55.6924,77373.0
2024-10-07 15:10:00,56.09,56.1,56.08,56.09,88224.0,55.6825,55.6924,55.6726,55.6825,88224.0
2024-10-07 15:15:00,56.1,56.13,56.08,56.11,261243.0,55.6924,55.7222,55.6726,55.7023,261243.0
2024-10-07 15:20:00,56.11,56.13,56.1,56.1,87828.0,55.7023,55.7222,55.6924,55.6924,87828.0
2024-10-07 15:25:00,56.11,56.12,56.1,56.12,150302.0,55.7023,55.7123,55.6924,55.7123,150302.0
2024-10-07 15:30:00,56.12,56.12,56.09,56.11,181803.0,55.7123,55.7123,55.6825,55.7023,181803.0
2024-10-07 15:35:00,56.11,56.11,56.08,56.1,63327.0,55.7023,55.7023,55.6726,55.6924,63327.0
2024-10-07 15:40:00,56.1,56.1,56.08,56.09,114487.0,55.6924,55.6924,55.6726,55.6825,114487.0
2024-10-07 15:45:00,56.09,56.11,56.08,56.11,145617.0,55.6825,55.7023,55.6726,55.7023,145617.0
2024-10-07 15:50:00,56.11,56.13,56.1,56.1,219955.0,55.7023,55.7222,55.6924,55.6924,219955.0
2024-10-07 15:55:00,56.1,56.11,56.05,56.06,381237.0,55.6924,55.7023,55.6428,55.6527,381237.0
2024-10-08 09:30:00,57.16,57.19,57.03,57.04,237738.0,56.7447,56.7745,56.6157,56.6256,237738.0
2024-10-08 09:35:00,57.04,57.08,57.0,57.0,174979.0,56.6256,56.6653,56.5859,56.5859,174979.0
2024-10-08 09:40:00,57.0,57.02,56.96,56.98,172142.0,56.5859,56.6057,56.5462,56.566,172142.0
2024-10-08 09:45:00,56.99,57.01,56.97,56.98,102143.0,56.5759,56.5958,56.5561,56.566,102143.0
2024-10-08 09:50:00,56.99,57.02,56.95,57.02,133437.0,56.5759,56.6057,56.5362,56.6057,133437.0
2024-10-08 09:55:00,57.02,57.12,57.01,57.12,183536.0,56.6057,56.705,56.5958,56.705,183536.0
2024-10-08 10:00:00,57.12,57.13,57.08,57.12,129853.0,56.705,56.7149,56.6653,56.705,129853.0
2024-10-08 10:05:00,57.12,57.12,57.06,57.09,153989.0,56.705,56.705,56.6454,56.6752,153989.0
2024-10-08 10:10:00,57.09,57.1,57.05,57.05,124466.0,56.6752,56.6851,56.6355,56.6355,124466.0
2024-10-08 10:15:00,57.05,57.06,57.03,57.05,75937.0,56.6355,56.6454,56.6157,56.6355,75937.0
2024-10-08 10:20:00,57.05,57.06,57.0,57.0,84343.0,56.6355,56.6454,56.5859,56.5859,84343.0
2024-10-08 10:25:00,57.0,57.01,56.97,56.97,50078.0,56.5859,56.5958,56.5561,56.5561,50078.0
2024-10-08 10:30:00,56.97,57.0,56.97,56.99,113445.0,56.5561,56.5859,56.5561,56.5759,113445.0
2024-10-08 10:35:00,57.0,57.0,56.96,57.0,35978.0,56.5859,56.5859,56.5462,56.5859,35978.0
2024-10-08 10:40:00,56.99,57.03,56.98,57.02,73118.0,56.5759,56.6157,56.566,56.6057,73118.0
2024-10-08 10:45:00,57.02,57.06,57.01,57.03,71101.0,56.6057,56.6454,56.5958,56.6157,71101.0
2024-10-08 10:50:00,57.04,57.06,57.02,57.04,66699.0,56.6256,56.6454,56.6057,56.6256,66699.0
2024-10-08 10:55:00,57.03,57.05,57.03,57.04,30441.0,56.6157,56.6355,56.6157,56.6256,30441.0
2024-10-08 11:00:00,57.04,57.07,57.03,57.05,68860.0,56.6256,56.6554,56.6157,56.6355,68860.0
2024-10-08 11:05:00,57.05,57.06,57.01,57.03,50195.0,56.6355,56.6454,56.5958,56.6157,50195.0
2024-10-08 11:10:00,57.02,57.03,56.98,56.99,64197.0,56.6057,56.6157,56.566,56.5759,64197.0
2024-10-08 11:15:00,56.99,57.0,56.97,56.99,30713.0,56.5759,56.5859,56.5561,56.5759,30713.0
2024-10-08 11:20:00,56.99,57.01,56.96,56.97,42831.0,56.5759,56.5958,56.5462,56.5561,42831.0
2024-10-08 11:25:00,56.97,57.01,56.96,57.01,128376.0,56.5561,56.5958,56.5462,56.5958,128376.0
2024-10-08 11:30:00,57.01,57.04,57.01,57.03,75965.0,56.5958,56.6256,56.5958,56.6157,75965.0
2024-10-08 11:35:00,57.03,57.05,57.02,57.05,18308.0,56.6157,56.6355,56.6057,56.6355,18308.0
2024-10-08 11:40:00,57.05,57.06,57.03,57.05,100018.0,56.6355,56.6454,56.6157,56.6355,100018.0
2024-10-08 11:45:00,57.05,57.05,57.04,57.05,14641.0,56.6355,56.6355,56.6256,56.6355,14641.0
2024-10-08 11:50:00,57.04,57.09,57.04,57.09,74997.0,56.6256,56.6752,56.6256,56.6752,74997.0
2024-10-08 11:55:00,57.08,57.11,57.06,57.1,125202.0,56.6653,56.6951,56.6454,56.6851,125202.0
2024-10-08 12:00:00,57.1,57.1,57.08,57.09,46200.0,56.6851,56.6851,56.6653,56.6752,46200.0
2024-10-08 12:05:00,57.09,57.09,57.06,57.07,40953.0,56.6752,56.6752,56.6454,56.6554,40953.0
2024-10-08 12:10:00,57.07,57.07,57.04,57.05,8439.0,56.6554,56.6554,56.6256,56.6355,8439.0
2024-10-08 12:15:00,57.05,57.09,57.05,57.08,13311.0,56.6355,56.6752,56.6355,56.6653,13311.0
2024-10-08 12:20:00,57.08,57.09,57.06,57.06,42558.0,56.6653,56.6752,56.6454,56.6454,42558.0
2024-10-08 12:25:00,57.06,57.08,57.05,57.07,23612.0,56.6454,56.6653,56.6355,56.6554,23612.0
2024-10-08 12:30:00,57.08,57.08,57.07,57.08,30249.0,56.6653,56.6653,56.6554,56.6653,30249.0
2024-10-08 12:35:00,57.07,57.08,57.07,57.07,23269.0,56.6554,56.6653,56.6554,56.6554,23269.0
2024-10-08 12:40:00,57.07,57.08,57.04,57.05,62472.0,56.6554,56.6653,56.6256,56.6355,62472.0
2024-10-08 12:45:00,57.05,57.06,57.03,57.04,71054.0,56.6355,56.6454,56.6157,56.6256,71054.0
2024-10-08 12:50:00,57.05,57.06,57.04,57.05,16550.0,56.6355,56.6454,56.6256,56.6355,16550.0
2024-10-08 12:55:00,57.05,57.06,57.05,57.05,11217.0,56.6355,56.6454,56.6355,56.6355,11217.0
2024-10-08 13:00:00,57.05,57.06,57.02,57.02,44623.0,56.6355,56.6454,56.6057,56.6057,44623.0
2024-10-08 13:05:00,57.02,57.03,57.0,57.01,33725.0,56.6057,56.6157,56.5859,56.5958,33725.0
2024-10-08 13:10:00,57.0,57.03,56.99,57.03,31661.0,56.5859,56.6157,56.5759,56.6157,31661.0
2024-10-08 13:15:00,57.03,57.03,57.0,57.0,29647.0,56.6157,56.6157,56.5859,56.5859,29647.0
2024-10-08 13:20:00,57.0,57.05,56.99,57.04,30276.0,56.5859,56.6355,56.5759,56.6256,30276.0
2024-10-08 13:25:00,57.05,57.05,57.02,57.03,205151.0,56.6355,56.6355,56.6057,56.6157,205151.0
2024-10-08 13:30:00,57.03,57.04,57.02,57.04,11088.0,56.6157,56.6256,56.6057,56.6256,11088.0
2024-10-08 13:35:00,57.04,57.05,57.03,57.04,25031.0,56.6256,56.6355,56.6157,56.6256,25031.0
2024-10-08 13:40:00,57.04,57.04,57.03,57.03,21551.0,56.6256,56.6256,56.6157,56.6157,21551.0
2024-10-08 13:45:00,57.04,57.04,57.0,57.01,65438.0,56.6256,56.6256,56.5859,56.5958,65438.0
2024-10-08 13:50:00,57.0,57.02,56.99,57.01,29202.0,56.5859,56.6057,56.5759,56.5958,29202.0
2024-10-08 13:55:00,57.02,57.02,57.0,57.02,31532.0,56.6057,56.6057,56.5859,56.6057,31532.0
2024-10-08 14:00:00,57.02,57.02,57.01,57.02,39945.0,56.6057,56.6057,56.5958,56.6057,39945.0
2024-10-08 14:05:00,57.02,57.02,57.0,57.01,77266.0,56.6057,56.6057,56.5859,56.5958,77266.0
2024-10-08 14:10:00,57.01,57.01,56.99,57.01,55551.0,56.5958,56.5958,56.5759,56.5958,55551.0
2024-10-08 14:15:00,57.01,57.01,57.0,57.01,14712.0,56.5958,56.5958,56.5859,56.5958,14712.0
2024-10-08 14:20:00,57.01,57.02,57.0,57.02,158586.0,56.5958,56.6057,56.5859,56.6057,158586.0
2024-10-08 14:25:00,57.02,57.05,57.02,57.04,92334.0,56.6057,56.6355,56.6057,56.6256,92334.0
2024-10-08 14:30:00,57.04,57.04,57.03,57.04,36494.0,56.6256,56.6256,56.6157,56.6256,36494.0
2024-10-08 14:35:00,57.04,57.05,57.03,57.05,62187.0,56.6256,56.6355,56.6157,56.6355,62187.0
2024-10-08 14:40:00,57.05,57.07,57.04,57.05,37308.0,56.6355,56.6554,56.6256,56.6355,37308.0
2024-10-08 14:45:00,57.05,57.05,57.02,57.04,38282.0,56.6355,56.6355,56.6057,56.6256,38282.0
2024-10-08 14:50:00,57.04,57.05,57.02,57.05,41218.0,56.6256,56.6355,56.6057,56.6355,41218.0
2024-10-08 14:55:00,57.04,57.05,57.04,57.04,47403.0,56.6256,56.6355,56.6256,56.6256,47403.0
2024-10-08 15:00:00,57.04,57.04,56.99,57.0,62835.0,56.6256,56.6256,56.5759,56.5859,62835.0
2024-10-08 15:05:00,57.0,57.0,56.98,56.99,64847.0,56.5859,56.5859,56.566,56.5759,64847.0
2024-10-08 15:10:00,56.99,57.0,56.98,57.0,64712.0,56.5759,56.5859,56.566,56.5859,64712.0
2024-10-08 15:15:00,57.0,57.03,57.0,57.02,53286.0,56.5859,56.6157,56.5859,56.6057,53286.0
2024-10-08 15:20:00,57.02,57.03,57.01,57.03,30352.0,56.6057,56.6157,56.5958,56.6157,30352.0
2024-10-08 15:25:00,57.03,57.04,57.02,57.03,31735.0,56.6157,56.6256,56.6057,56.6157,31735.0
2024-10-08 15:30:00,57.02,57.06,57.02,57.06,63345.0,56.6057,56.6454,56.6057,56.6454,63345.0
2024-10-08 15:35:00,57.06,57.08,57.05,57.08,38598.0,56.6454,56.6653,56.6355,56.6653,38598.0
2024-10-08 15:40:00,57.08,57.09,57.07,57.07,60236.0,56.6653,56.6752,56.6554,56.6554,60236.0
2024-10-08 15:45:00,57.08,57.1,57.07,57.1,94164.0,56.6653,56.6851,56.6554,56.6851,94164.0
2024-10-08 15:50:00,57.1,57.11,57.09,57.1,218148.0,56.6851,56.6951,56.6752,56.6851,218148.0
2024-10-08 15:55:00,57.11,57.12,57.02,57.03,423519.0,56.6951,56.705,56.6057,56.6157,423519.0
2024-10-09 09:30:00,57.26,57.26,57.12,57.14,173016.0,56.844,56.844,56.705,56.7249,173016.0
2024-10-09 09:35:00,57.13,57.16,57.1,57.15,90209.0,56.7149,56.7447,56.6851,56.7348,90209.0
2024-10-09 09:40:00,57.16,57.19,57.15,57.16,64763.0,56.7447,56.7745,56.7348,56.7447,64763.0
2024-10-09 09:45:00,57.16,57.2,57.15,57.2,75344.0,56.7447,56.7844,56.7348,56.7844,75344.0
2024-10-09 09:50:00,57.2,57.22,57.18,57.21,116615.0,56.7844,56.8043,56.7646,56.7943,116615.0
2024-10-09 09:55:00,57.21,57.22,57.19,57.21,70013.0,56.7943,56.8043,56.7745,56.7943,70013.0
2024-10-09 10:00:00,57.21,57.23,57.2,57.21,65861.0,56.7943,56.8142,56.7844,56.7943,65861.0
2024-10-09 10:05:00,57.21,57.22,57.19,57.22,82071.0,56.7943,56.8043,56.7745,56.8043,82071.0
2024-10-09 10:10:00,57.22,57.24,57.21,57.22,71844.0,56.8043,56.8241,56.7943,56.8043,71844.0
2024-10-09 10:15:00,57.21,57.23,57.21,57.23,38272.0,56.7943,56.8142,56.7943,56.8142,38272.0
2024-10-09 10:20:00,57.23,57.23,57.21,57.23,24167.0,56.8142,56.8142,56.7943,56.8142,24167.0
2024-10-09 10:25:00,57.23,57.23,57.21,57.21,45217.0,56.8142,56.8142,56.7943,56.7943,45217.0
2024-10-09 10:30:00,57.21,57.22,57.2,57.21,36473.0,56.7943,56.8043,56.7844,56.7943,36473.0
2024-10-09 10:35:00,57.21,57.23,57.2,57.23,40766.0,56.7943,56.8142,56.7844,56.8142,40766.0
2024-10-09 10:40:00,57.23,57.25,57.22,57.24,80605.0,56.8142,56.8341,56.8043,56.8241,80605.0
2024-10-09 10:45:00,57.23,57.25,57.22,57.25,69145.0,56.8142,56.8341,56.8043,56.8341,69145.0
2024-10-09 10:50:00,57.25,57.28,57.25,57.28,40949.0,56.8341,56.8638,56.8341,56.8638,40949.0
2024-10-09 10:55:00,57.28,57.31,57.27,57.31,32699.0,56.8638,56.8936,56.8539,56.8936,32699.0
2024-10-09 11:00:00,57.31,57.33,57.31,57.33,25791.0,56.8936,56.9135,56.8936,56.9135,25791.0
2024-10-09 11:05:00,57.32,57.36,57.32,57.35,73662.0,56.9035,56.9433,56.9035,56.9333,73662.0
2024-10-09 11:10:00,57.35,57.35,57.32,57.33,58065.0,56.9333,56.9333,56.9035,56.9135,58065.0
2024-10-09 11:15:00,57.33,57.33,57.31,57.33,40988.0,56.9135,56.9135,56.8936,56.9135,40988.0
2024-10-09 11:20:00,57.33,57.35,57.33,57.34,79165.0,56.9135,56.9333,56.9135,56.9234,79165.0
2024-10-09 11:25:00,57.35,57.37,57.34,57.35,48104.0,56.9333,56.9532,56.9234,56.9333,48104.0
2024-10-09 11:30:00,57.35,57.36,57.34,57.36,13237.0,56.9333,56.9433,56.9234,56.9433,13237.0
2024-10-09 11:35:00,57.36,57.36,57.34,57.35,40857.0,56.9433,56.9433,56.9234,56.9333,40857.0
2024-10-09 11:40:00,57.35,57.36,57.35,57.36,32435.0,56.9333,56.9433,56.9333,56.9433,32435.0
2024-10-09 11:45:00,57.36,57.37,57.35,57.36,52251.0,56.9433,56.9532,56.9333,56.9433,52251.0
2024-10-09 11:50:00,57.36,57.37,57.35,57.35,44027.0,56.9433,56.9532,56.9333,56.9333,44027.0
2024-10-09 11:55:00,57.35,57.37,57.35,57.37,20078.0,56.9333,56.9532,56.9333,56.9532,20078.0
2024-10-09 12:00:00,57.37,57.37,57.34,57.35,38951.0,56.9532,56.9532,56.9234,56.9333,38951.0
2024-10-09 12:05:00,57.35,57.38,57.34,57.37,48019.0,56.9333,56.9631,56.9234,56.9532,48019.0
2024-10-09 12:10:00,57.37,57.38,57.36,57.38,33120.0,56.9532,56.9631,56.9433,56.9631,33120.0
2024-10-09 12:15:00,57.38,57.38,57.36,57.37,72893.0,56.9631,56.9631,56.9433,56.9532,72893.0
2024-10-09 12:20:00,57.37,57.38,57.36,57.38,18001.0,56.9532,56.9631,56.9433,56.9631,18001.0
2024-10-09 12:25:00,57.38,57.4,57.37,57.39,39444.0,56.9631,56.983,56.9532,56.973,39444.0
2024-10-09 12:30:00,57.4,57.4,57.37,57.38,20281.0,56.983,56.983,56.9532,56.9631,20281.0
2024-10-09 12:35:00,57.38,57.38,57.37,57.37,14672.0,56.9631,56.9631,56.9532,56.9532,14672.0
2024-10-09 12:40:00,57.37,57.38,57.35,57.37,116644.0,56.9532,56.9631,56.9333,56.9532,116644.0
2024-10-09 12:45:00,57.37,57.37,57.36,57.37,37329.0,56.9532,56.9532,56.9433,56.9532,37329.0
2024-10-09 12:50:00,57.37,57.37,57.34,57.35,42191.0,56.9532,56.9532,56.9234,56.9333,42191.0
2024-10-09 12:55:00,57.35,57.36,57.34,57.36,25000.0,56.9333,56.9433,56.9234,56.9433,25000.0
2024-10-09 13:00:00,57.36,57.36,57.35,57.36,13315.0,56.9433,56.9433,56.9333,56.9433,13315.0
2024-10-09 13:05:00,57.36,57.37,57.35,57.37,12609.0,56.9433,56.9532,56.9333,56.9532,12609.0
2024-10-09 13:10:00,57.37,57.38,57.36,57.37,20578.0,56.9532,56.9631,56.9433,56.9532,20578.0
2024-10-09 13:15:00,57.37,57.38,57.35,57.36,89776.0,56.9532,56.9631,56.9333,56.9433,89776.0
2024-10-09 13:20:00,57.36,57.37,57.34,57.34,51276.0,56.9433,56.9532,56.9234,56.9234,51276.0
2024-10-09 13:25:00,57.34,57.35,57.33,57.34,65301.0,56.9234,56.9333,56.9135,56.9234,65301.0
2024-10-09 13:30:00,57.33,57.35,57.33,57.35,55299.0,56.9135,56.9333,56.9135,56.9333,55299.0
2024-10-09 13:35:00,57.35,57.35,57.33,57.33,51327.0,56.9333,56.9333,56.9135,56.9135,51327.0
2024-10-09 13:40:00,57.33,57.34,57.33,57.34,60466.0,56.9135,56.9234,56.9135,56.9234,60466.0
2024-10-09 13:45:00,57.34,57.35,57.33,57.34,39019.0,56.9234,56.9333,56.9135,56.9234,39019.0
2024-10-09 13:50:00,57.34,57.34,57.3,57.32,84114.0,56.9234,56.9234,56.8837,56.9035,84114.0
2024-10-09 13:55:00,57.32,57.34,57.31,57.34,22219.0,56.9035,56.9234,56.8936,56.9234,22219.0
2024-10-09 14:00:00,57.34,57.34,57.32,57.34,14931.0,56.9234,56.9234,56.9035,56.9234,14931.0
2024-10-09 14:05:00,57.34,57.35,57.33,57.35,10460.0,56.9234,56.9333,56.9135,56.9333,10460.0
2024-10-09 14:10:00,57.35,57.36,57.34,57.36,21089.0,56.9333,56.9433,56.9234,56.9433,21089.0
2024-10-09 14:15:00,57.36,57.36,57.34,57.35,12724.0,56.9433,56.9433,56.9234,56.9333,12724.0
2024-10-09 14:20:00,57.35,57.35,57.34,57.35,5663.0,56.9333,56.9333,56.9234,56.9333,5663.0
2024-10-09 14:25:00,57.35,57.38,57.35,57.37,38859.0,56.9333,56.9631,56.9333,56.9532,38859.0
2024-10-09 14:30:00,57.36,57.37,57.35,57.35,21079.0,56.9433,56.9532,56.9333,56.9333,21079.0
2024-10-09 14:35:00,57.36,57.36,57.35,57.36,27446.0,56.9433,56.9433,56.9333,56.9433,27446.0
2024-10-09 14:40:00,57.36,57.36,57.34,57.35,35049.0,56.9433,56.9433,56.9234,56.9333,35049.0
2024-10-09 14:45:00,57.35,57.36,57.34,57.36,14827.0,56.9333,56.9433,56.9234,56.9433,14827.0
2024-10-09 14:50:00,57.36,57.36,57.33,57.34,35528.0,56.9433,56.9433,56.9135,56.9234,35528.0
2024-10-09 14:55:00,57.34,57.35,57.34,57.35,18459.0,56.9234,56.9333,56.9234,56.9333,18459.0
2024-10-09 15:00:00,57.35,57.36,57.33,57.36,86736.0,56.9333,56.9433,56.9135,56.9433,86736.0
2024-10-09 15:05:00,57.36,57.36,57.35,57.36,11760.0,56.9433,56.9433,56.9333,56.9433,11760.0
2024-10-09 15:10:00,57.36,57.38,57.35,57.38,39485.0,56.9433,56.9631,56.9333,56.9631,39485.0
2024-10-09 15:15:00,57.38,57.39,57.37,57.39,23302.0,56.9631,56.973,56.9532,56.973,23302.0
2024-10-09 15:20:00,57.39,57.39,57.38,57.39,22036.0,56.973,56.973,56.9631,56.973,22036.0
2024-10-09 15:25:00,57.39,57.39,57.38,57.39,23263.0,56.973,56.973,56.9631,56.973,23263.0
2024-10-09 15:30:00,57.39,57.4,57.38,57.4,32849.0,56.973,56.983,56.9631,56.983,32849.0
2024-10-09 15:35:00,57.4,57.4,57.39,57.4,29788.0,56.983,56.983,56.973,56.983,29788.0
2024-10-09 15:40:00,57.4,57.4,57.35,57.36,148624.0,56.983,56.983,56.9333,56.9433,148624.0
2024-10-09 15:45:00,57.35,57.35,57.33,57.35,109232.0,56.9333,56.9333,56.9135,56.9333,109232.0
2024-10-09 15:50:00,57.35,57.38,57.34,57.37,224323.0,56.9333,56.9631,56.9234,56.9532,224323.0
2024-10-09 15:55:00,57.37,57.37,57.31,57.32,372399.0,56.9532,56.9532,56.8936,56.9035,372399.0
2024-10-10 09:30:00,57.17,57.17,57.03,57.04,73586.0,56.7546,56.7546,56.6157,56.6256,73586.0
2024-10-10 09:35:00,57.04,57.04,56.98,57.01,48052.0,56.6256,56.6256,56.566,56.5958,48052.0
2024-10-10 09:40:00,57.0,57.03,56.98,57.01,46155.0,56.5859,56.6157,56.566,56.5958,46155.0
2024-10-10 09:45:00,57.0,57.02,56.97,56.98,50665.0,56.5859,56.6057,56.5561,56.566,50665.0
2024-10-10 09:50:00,56.98,57.03,56.96,57.01,66791.0,56.566,56.6157,56.5462,56.5958,66791.0
2024-10-10 09:55:00,57.02,57.04,57.01,57.02,12585.0,56.6057,56.6256,56.5958,56.6057,12585.0
2024-10-10 10:00:00,57.01,57.06,57.01,57.06,26340.0,56.5958,56.6454,56.5958,56.6454,26340.0
2024-10-10 10:05:00,57.05,57.08,57.03,57.07,18208.0,56.6355,56.6653,56.6157,56.6554,18208.0
2024-10-10 10:10:00,57.07,57.09,57.07,57.07,21160.0,56.6554,56.6752,56.6554,56.6554,21160.0
2024-10-10 10:15:00,57.07,57.09,57.06,57.07,10288.0,56.6554,56.6752,56.6454,56.6554,10288.0
2024-10-10 10:20:00,57.07,57.07,57.05,57.07,29609.0,56.6554,56.6554,56.6355,56.6554,29609.0
2024-10-10 10:25:00,57.07,57.07,57.04,57.04,12426.0,56.6554,56.6554,56.6256,56.6256,12426.0
2024-10-10 10:30:00,57.04,57.05,57.01,57.02,7980.0,56.6256,56.6355,56.5958,56.6057,7980.0
2024-10-10 10:35:00,57.02,57.02,57.0,57.01,12294.0,56.6057,56.6057,56.5859,56.5958,12294.0
2024-10-10 10:40:00,57.02,57.04,57.0,57.02,53428.0,56.6057,56.6256,56.5859,56.6057,53428.0
2024-10-10 10:45:00,57.03,57.04,57.02,57.03,21853.0,56.6157,56.6256,56.6057,56.6157,21853.0
2024-10-10 10:50:00,57.03,57.04,57.0,57.02,11581.0,56.6157,56.6256,56.5859,56.6057,11581.0
2024-10-10 10:55:00,57.02,57.03,57.0,57.03,18944.0,56.6057,56.6157,56.5859,56.6157,18944.0
2024-10-10 11:00:00,57.03,57.04,57.01,57.03,9013.0,56.6157,56.6256,56.5958,56.6157,9013.0
2024-10-10 11:05:00,57.03,57.06,57.03,57.05,10862.0,56.6157,56.6454,56.6157,56.6355,10862.0
2024-10-10 11:10:00,57.05,57.06,57.05,57.05,8593.0,56.6355,56.6454,56.6355,56.6355,8593.0
2024-10-10 11:15:00,57.06,57.07,57.04,57.05,34846.0,56.6454,56.6554,56.6256,56.6355,34846.0
2024-10-10 11:20:00,57.06,57.06,57.03,57.04,6936.0,56.6454,56.6454,56.6157,56.6256,6936.0
2024-10-10 11:25:00,57.04,57.04,57.03,57.04,11850.0,56.6256,56.6256,56.6157,56.6256,11850.0
2024-10-10 11:30:00,57.03,57.04,56.99,57.0,29481.0,56.6157,56.6256,56.5759,56.5859,29481.0
2024-10-10 11:35:00,57.0,57.04,57.0,57.04,18111.0,56.5859,56.6256,56.5859,56.6256,18111.0
2024-10-10 11:40:00,57.04,57.04,57.03,57.04,38567.0,56.6256,56.6256,56.6157,56.6256,38567.0
2024-10-10 11:45:00,57.04,57.06,57.03,57.05,11118.0,56.6256,56.6454,56.6157,56.6355,11118.0
2024-10-10 11:50:00,57.05,57.05,57.03,57.04,10027.0,56.6355,56.6355,56.6157,56.6256,10027.0
2024-10-10 11:55:00,57.04,57.06,57.04,57.05,9300.0,56.6256,56.6454,56.6256,56.6355,9300.0
2024-10-10 12:00:00,57.06,57.07,57.04,57.05,14036.0,56.6454,56.6554,56.6256,56.6355,14036.0
2024-10-10 12:05:00,57.05,57.06,57.04,57.05,10194.0,56.6355,56.6454,56.6256,56.6355,10194.0
2024-10-10 12:10:00,57.05,57.06,57.04,57.05,14219.0,56.6355,56.6454,56.6256,56.6355,14219.0
2024-10-10 12:15:00,57.05,57.06,57.05,57.05,9699.0,56.6355,56.6454,56.6355,56.6355,9699.0
2024-10-10 12:20:00,57.06,57.06,57.04,57.05,5441.0,56.6454,56.6454,56.6256,56.6355,5441.0
2024-10-10 12:25:00,57.05,57.05,57.02,57.04,13576.0,56.6355,56.6355,56.6057,56.6256,13576.0
2024-10-10 12:30:00,57.03,57.03,57.01,57.03,13250.0,56.6157,56.6157,56.5958,56.6157,13250.0
2024-10-10 12:35:00,57.03,57.05,57.03,57.04,8548.0,56.6157,56.6355,56.6157,56.6256,8548.0
2024-10-10 12:40:00,57.04,57.04,57.0,57.01,16107.0,56.6256,56.6256,56.5859,56.5958,16107.0
2024-10-10 12:45:00,57.01,57.02,57.0,57.01,13244.0,56.5958,56.6057,56.5859,56.5958,13244.0
2024-10-10 12:50:00,57.01,57.01,57.0,57.01,5746.0,56.5958,56.5958,56.5859,56.5958,5746.0
2024-10-10 12:55:00,57.01,57.01,56.99,57.0,8820.0,56.5958,56.5958,56.5759,56.5859,8820.0
2024-10-10 13:00:00,57.0,57.01,56.98,57.0,33080.0,56.5859,56.5958,56.566,56.5859,33080.0
2024-10-10 13:05:00,57.0,57.0,56.97,56.99,61524.0,56.5859,56.5859,56.5561,56.5759,61524.0
2024-10-10 13:10:00,56.98,57.01,56.98,57.01,12054.0,56.566,56.5958,56.566,56.5958,12054.0
2024-10-10 13:15:00,57.01,57.02,57.0,57.02,9639.0,56.5958,56.6057,56.5859,56.6057,9639.0
2024-10-10 13:20:00,57.02,57.05,57.02,57.05,16839.0,56.6057,56.6355,56.6057,56.6355,16839.0
2024-10-10 13:25:00,57.05,57.05,57.04,57.05,3060.0,56.6355,56.6355,56.6256,56.6355,3060.0
2024-10-10 13:30:00,57.05,57.06,57.04,57.05,12316.0,56.6355,56.6454,56.6256,56.6355,12316.0
2024-10-10 13:35:00,57.05,57.05,57.03,57.04,17657.0,56.6355,56.6355,56.6157,56.6256,17657.0
2024-10-10 13:40:00,57.04,57.05,57.03,57.05,12194.0,56.6256,56.6355,56.6157,56.6355,12194.0
2024-10-10 13:45:00,57.05,57.05,57.03,57.04,21460.0,56.6355,56.6355,56.6157,56.6256,21460.0
2024-10-10 13:50:00,57.04,57.05,57.01,57.05,76336.0,56.6256,56.6355,56.5958,56.6355,76336.0
2024-10-10 13:55:00,57.05,57.06,57.04,57.06,9626.0,56.6355,56.6454,56.6256,56.6454,9626.0
2024-10-10 14:00:00,57.06,57.06,57.04,57.05,25345.0,56.6454,56.6454,56.6256,56.6355,25345.0
2024-10-10 14:05:00,57.05,57.06,57.04,57.06,46579.0,56.6355,56.6454,56.6256,56.6454,46579.0
2024-10-10 14:10:00,57.06,57.06,57.05,57.05,62903.0,56.6454,56.6454,56.6355,56.6355,62903.0
2024-10-10 14:15:00,57.06,57.06,57.05,57.05,27151.0,56.6454,56.6454,56.6355,56.6355,27151.0
2024-10-10 14:20:00,57.06,57.07,57.05,57.07,16601.0,56.6454,56.6554,56.6355,56.6554,16601.0
2024-10-10 14:25:00,57.07,57.07,57.06,57.07,21761.0,56.6554,56.6554,56.6454,56.6554,21761.0
2024-10-10 14:30:00,57.07,57.07,57.06,57.07,14431.0,56.6554,56.6554,56.6454,56.6554,14431.0
2024-10-10 14:35:00,57.06,57.07,57.06,57.07,2375.0,56.6454,56.6554,56.6454,56.6554,2375.0
2024-10-10 14:40:00,57.07,57.07,57.04,57.07,75597.0,56.6554,56.6554,56.6256,56.6554,75597.0
2024-10-10 14:45:00,57.07,57.07,57.06,57.07,15063.0,56.6554,56.6554,56.6454,56.6554,15063.0
2024-10-10 14:50:00,57.07,57.07,57.06,57.07,46462.0,56.6554,56.6554,56.6454,56.6554,46462.0
2024-10-10 14:55:00,57.07,57.07,57.06,57.07,41611.0,56.6554,56.6554,56.6454,56.6554,41611.0
2024-10-10 15:00:00,57.07,57.07,57.06,57.06,227145.0,56.6554,56.6554,56.6454,56.6454,227145.0
2024-10-10 15:05:00,57.06,57.06,57.05,57.05,41200.0,56.6454,56.6454,56.6355,56.6355,41200.0
2024-10-10 15:10:00,57.05,57.06,57.05,57.05,23229.0,56.6355,56.6454,56.6355,56.6355,23229.0
2024-10-10 15:15:00,57.06,57.08,57.05,57.08,166595.0,56.6454,56.6653,56.6355,56.6653,166595.0
2024-10-10 15:20:00,57.08,57.09,57.07,57.09,177512.0,56.6653,56.6752,56.6554,56.6752,177512.0
2024-10-10 15:25:00,57.09,57.09,57.06,57.07,53918.0,56.6752,56.6752,56.6454,56.6554,53918.0
2024-10-10 15:30:00,57.07,57.07,57.06,57.07,71832.0,56.6554,56.6554,56.6454,56.6554,71832.0
2024-10-10 15:35:00,57.07,57.08,57.06,57.08,390861.0,56.6554,56.6653,56.6454,56.6653,390861.0
2024-10-10 15:40:00,57.08,57.09,57.07,57.08,147524.0,56.6653,56.6752,56.6554,56.6653,147524.0
2024-10-10 15:45:00,57.08,57.1,57.07,57.1,116013.0,56.6653,56.6851,56.6554,56.6851,116013.0
2024-10-10 15:50:00,57.1,57.11,57.09,57.11,57847.0,56.6851,56.6951,56.6752,56.6951,57847.0
2024-10-10 15:55:00,57.11,57.14,57.08,57.08,445920.0,56.6951,56.7249,56.6653,56.6653,445920.0
2024-10-11 09:30:00,57.0,57.07,56.94,57.02,109253.0,56.5859,56.6554,56.5263,56.6057,109253.0
2024-10-11 09:35:00,57.01,57.01,56.92,56.93,228562.0,56.5958,56.5958,56.5065,56.5164,228562.0
2024-10-11 09:40:00,56.93,56.94,56.92,56.94,113394.0,56.5164,56.5263,56.5065,56.5263,113394.0
2024-10-11 09:45:00,56.94,56.97,56.93,56.95,23238.0,56.5263,56.5561,56.5164,56.5362,23238.0
2024-10-11 09:50:00,56.95,56.96,56.93,56.94,211165.0,56.5362,56.5462,56.5164,56.5263,211165.0
2024-10-11 09:55:00,56.93,56.95,56.92,56.94,98382.0,56.5164,56.5362,56.5065,56.5263,98382.0
2024-10-11 10:00:00,56.94,56.98,56.93,56.95,143886.0,56.5263,56.566,56.5164,56.5362,143886.0
2024-10-11 10:05:00,56.95,56.98,56.93,56.98,76051.0,56.5362,56.566,56.5164,56.566,76051.0
2024-10-11 10:10:00,56.98,57.0,56.97,56.98,95923.0,56.566,56.5859,56.5561,56.566,95923.0
2024-10-11 10:15:00,56.98,57.01,56.98,57.0,53898.0,56.566,56.5958,56.566,56.5859,53898.0
2024-10-11 10:20:00,57.0,57.01,56.99,57.0,81746.0,56.5859,56.5958,56.5759,56.5859,81746.0
2024-10-11 10:25:00,57.01,57.06,57.0,57.04,93653.0,56.5958,56.6454,56.5859,56.6256,93653.0
2024-10-11 10:30:00,57.05,57.06,57.04,57.06,15635.0,56.6355,56.6454,56.6256,56.6454,15635.0
2024-10-11 10:35:00,57.06,57.07,57.05,57.06,32593.0,56.6454,56.6554,56.6355,56.6454,32593.0
2024-10-11 10:40:00,57.07,57.08,57.05,57.07,15669.0,56.6554,56.6653,56.6355,56.6554,15669.0
2024-10-11 10:45:00,57.06,57.07,57.04,57.05,21634.0,56.6454,56.6554,56.6256,56.6355,21634.0
2024-10-11 10:50:00,57.05,57.06,57.04,57.05,15650.0,56.6355,56.6454,56.6256,56.6355,15650.0
2024-10-11 10:55:00,57.05,57.06,57.04,57.05,80836.0,56.6355,56.6454,56.6256,56.6355,80836.0
2024-10-11 11:00:00,57.04,57.06,57.04,57.06,13772.0,56.6256,56.6454,56.6256,56.6454,13772.0
2024-10-11 11:05:00,57.06,57.11,57.06,57.11,19520.0,56.6454,56.6951,56.6454,56.6951,19520.0
2024-10-11 11:10:00,57.11,57.13,57.1,57.13,8717.0,56.6951,56.7149,56.6851,56.7149,8717.0
2024-10-11 11:15:00,57.13,57.14,57.1,57.11,48910.0,56.7149,56.7249,56.6851,56.6951,48910.0
2024-10-11 11:20:00,57.1,57.12,57.09,57.11,13406.0,56.6851,56.705,56.6752,56.6951,13406.0
2024-10-11 11:25:00,57.11,57.12,57.11,57.12,13860.0,56.6951,56.705,56.6951,56.705,13860.0
2024-10-11 11:30:00,57.11,57.11,57.09,57.1,10205.0,56.6951,56.6951,56.6752,56.6851,10205.0
2024-10-11 11:35:00,57.1,57.11,57.09,57.11,18372.0,56.6851,56.6951,56.6752,56.6951,18372.0
2024-10-11 11:40:00,57.11,57.11,57.1,57.11,3866.0,56.6951,56.6951,56.6851,56.6951,3866.0
2024-10-11 11:45:00,57.11,57.12,57.08,57.1,18662.0,56.6951,56.705,56.6653,56.6851,18662.0
2024-10-11 11:50:00,57.1,57.11,57.08,57.1,34591.0,56.6851,56.6951,56.6653,56.6851,34591.0
2024-10-11 11:55:00,57.1,57.1,57.09,57.1,8139.0,56.6851,56.6851,56.6752,56.6851,8139.0
2024-10-11 12:00:00,57.1,57.12,57.09,57.11,15034.0,56.6851,56.705,56.6752,56.6951,15034.0
2024-10-11 12:05:00,57.1,57.11,57.09,57.09,9828.0,56.6851,56.6951,56.6752,56.6752,9828.0
2024-10-11 12:10:00,57.1,57.1,57.08,57.09,21154.0,56.6851,56.6851,56.6653,56.6752,21154.0
2024-10-11 12:15:00,57.09,57.1,57.08,57.09,17658.0,56.6752,56.6851,56.6653,56.6752,17658.0
2024-10-11 12:20:00,57.09,57.1,57.08,57.1,4486.0,56.6752,56.6851,56.6653,56.6851,4486.0
2024-10-11 12:25:00,57.1,57.11,57.09,57.11,10727.0,56.6851,56.6951,56.6752,56.6951,10727.0
2024-10-11 12:30:00,57.11,57.12,57.1,57.11,14114.0,56.6951,56.705,56.6851,56.6951,14114.0
2024-10-11 12:35:00,57.11,57.11,57.1,57.1,5034.0,56.6951,56.6951,56.6851,56.6851,5034.0
2024-10-11 12:40:00,57.1,57.11,57.08,57.09,19685.0,56.6851,56.6951,56.6653,56.6752,19685.0
2024-10-11 12:45:00,57.09,57.09,57.08,57.08,12363.0,56.6752,56.6752,56.6653,56.6653,12363.0
2024-10-11 12:50:00,57.08,57.11,57.08,57.09,35586.0,56.6653,56.6951,56.6653,56.6752,35586.0
2024-10-11 12:55:00,57.08,57.12,57.08,57.12,6024.0,56.6653,56.705,56.6653,56.705,6024.0
2024-10-11 13:00:00,57.12,57.13,57.12,57.13,5772.0,56.705,56.7149,56.705,56.7149,5772.0
2024-10-11 13:05:00,57.13,57.13,57.12,57.13,6504.0,56.7149,56.7149,56.705,56.7149,6504.0
2024-10-11 13:10:00,57.13,57.14,57.12,57.13,16859.0,56.7149,56.7249,56.705,56.7149,16859.0
2024-10-11 13:15:00,57.13,57.14,57.1,57.1,38836.0,56.7149,56.7249,56.6851,56.6851,38836.0
2024-10-11 13:20:00,57.11,57.11,57.1,57.11,3920.0,56.6951,56.6951,56.6851,56.6951,3920.0
2024-10-11 13:25:00,57.11,57.11,57.1,57.11,9807.0,56.6951,56.6951,56.6851,56.6951,9807.0
2024-10-11 13:30:00,57.11,57.11,57.09,57.1,13939.0,56.6951,56.6951,56.6752,56.6851,13939.0
2024-10-11 13:35:00,57.1,57.11,57.09,57.09,44616.0,56.6851,56.6951,56.6752,56.6752,44616.0
2024-10-11 13:40:00,57.1,57.11,57.09,57.11,10523.0,56.6851,56.6951,56.6752,56.6951,10523.0
2024-10-11 13:45:00,57.11,57.12,57.11,57.12,2148.0,56.6951,56.705,56.6951,56.705,2148.0
2024-10-11 13:50:00,57.12,57.12,57.11,57.12,9459.0,56.705,56.705,56.6951,56.705,9459.0
2024-10-11 13:55:00,57.12,57.12,57.1,57.11,13038.0,56.705,56.705,56.6851,56.6951,13038.0
2024-10-11 14:00:00,57.1,57.12,57.1,57.12,7441.0,56.6851,56.705,56.6851,56.705,7441.0
2024-10-11 14:05:00,57.12,57.12,57.11,57.12,3786.0,56.705,56.705,56.6951,56.705,3786.0
2024-10-11 14:10:00,57.12,57.12,57.11,57.12,7667.0,56.705,56.705,56.6951,56.705,7667.0
2024-10-11 14:15:00,57.12,57.15,57.11,57.13,46708.0,56.705,56.7348,56.6951,56.7149,46708.0
2024-10-11 14:20:00,57.14,57.14,57.11,57.12,11350.0,56.7249,56.7249,56.6951,56.705,11350.0
2024-10-11 14:25:00,57.12,57.12,57.1,57.1,5747.0,56.705,56.705,56.6851,56.6851,5747.0
2024-10-11 14:30:00,57.1,57.11,57.1,57.11,6816.0,56.6851,56.6951,56.6851,56.6951,6816.0
2024-10-11 14:35:00,57.1,57.11,57.08,57.09,22783.0,56.6851,56.6951,56.6653,56.6752,22783.0
2024-10-11 14:40:00,57.09,57.11,57.08,57.11,18180.0,56.6752,56.6951,56.6653,56.6951,18180.0
2024-10-11 14:45:00,57.11,57.12,57.11,57.12,12924.0,56.6951,56.705,56.6951,56.705,12924.0
2024-10-11 14:50:00,57.12,57.12,57.11,57.12,11571.0,56.705,56.705,56.6951,56.705,11571.0
2024-10-11 14:55:00,57.12,57.14,57.11,57.14,19847.0,56.705,56.7249,56.6951,56.7249,19847.0
2024-10-11 15:00:00,57.14,57.14,57.13,57.14,12835.0,56.7249,56.7249,56.7149,56.7249,12835.0
2024-10-11 15:05:00,57.14,57.14,57.13,57.14,31930.0,56.7249,56.7249,56.7149,56.7249,31930.0
2024-10-11 15:10:00,57.14,57.15,57.13,57.14,65472.0,56.7249,56.7348,56.7149,56.7249,65472.0
2024-10-11 15:15:00,57.14,57.15,57.14,57.15,20784.0,56.7249,56.7348,56.7249,56.7348,20784.0
2024-10-11 15:20:00,57.14,57.15,57.13,57.14,10631.0,56.7249,56.7348,56.7149,56.7249,10631.0
2024-10-11 15:25:00,57.14,57.14,57.12,57.13,45908.0,56.7249,56.7249,56.705,56.7149,45908.0
2024-10-11 15:30:00,57.12,57.12,57.11,57.12,23295.0,56.705,56.705,56.6951,56.705,23295.0
2024-10-11 15:35:00,57.12,57.12,57.11,57.12,32112.0,56.705,56.705,56.6951,56.705,32112.0
2024-10-11 15:40:00,57.12,57.14,57.11,57.14,58764.0,56.705,56.7249,56.6951,56.7249,58764.0
2024-10-11 15:45:00,57.13,57.15,57.13,57.15,48772.0,56.7149,56.7348,56.7149,56.7348,48772.0
2024-10-11 15:50:00,57.15,57.16,57.15,57.16,133929.0,56.7348,56.7447,56.7348,56.7447,133929.0
2024-10-11 15:55:00,57.15,57.19,57.14,57.19,253240.0,56.7348,56.7745,56.7249,56.7745,253240.0
2024-10-14 09:30:00,57.26,57.26,57.17,57.23,136087.0,56.844,56.844,56.7546,56.8142,136087.0
2024-10-14 09:35:00,57.22,57.23,57.18,57.19,18345.0,56.8043,56.8142,56.7646,56.7745,18345.0
2024-10-14 09:40:00,57.19,57.27,57.18,57.25,41661.0,56.7745,56.8539,56.7646,56.8341,41661.0
2024-10-14 09:45:00,57.25,57.3,57.23,57.29,40101.0,56.8341,56.8837,56.8142,56.8738,40101.0
2024-10-14 09:50:00,57.29,57.29,57.2,57.21,209336.0,56.8738,56.8738,56.7844,56.7943,209336.0
2024-10-14 09:55:00,57.22,57.24,57.21,57.23,53052.0,56.8043,56.8241,56.7943,56.8142,53052.0
2024-10-14 10:00:00,57.23,57.24,57.2,57.22,256379.0,56.8142,56.8241,56.7844,56.8043,256379.0
2024-10-14 10:05:00,57.22,57.22,57.18,57.21,26182.0,56.8043,56.8043,56.7646,56.7943,26182.0
2024-10-14 10:10:00,57.21,57.22,57.2,57.22,13479.0,56.7943,56.8043,56.7844,56.8043,13479.0
2024-10-14 10:15:00,57.21,57.22,57.2,57.21,15352.0,56.7943,56.8043,56.7844,56.7943,15352.0
2024-10-14 10:20:00,57.21,57.25,57.21,57.25,9350.0,56.7943,56.8341,56.7943,56.8341,9350.0
2024-10-14 10:25:00,57.25,57.27,57.24,57.25,42056.0,56.8341,56.8539,56.8241,56.8341,42056.0
2024-10-14 10:30:00,57.25,57.25,57.23,57.23,7133.0,56.8341,56.8341,56.8142,56.8142,7133.0
2024-10-14 10:35:00,57.23,57.24,57.22,57.23,16999.0,56.8142,56.8241,56.8043,56.8142,16999.0
2024-10-14 10:40:00,57.23,57.23,57.21,57.22,14299.0,56.8142,56.8142,56.7943,56.8043,14299.0
2024-10-14 10:45:00,57.22,57.25,57.21,57.24,27086.0,56.8043,56.8341,56.7943,56.8241,27086.0
2024-10-14 10:50:00,57.23,57.25,57.22,57.25,39900.0,56.8142,56.8341,56.8043,56.8341,39900.0
2024-10-14 10:55:00,57.25,57.25,57.22,57.23,6496.0,56.8341,56.8341,56.8043,56.8142,6496.0
2024-10-14 11:00:00,57.23,57.23,57.2,57.22,14370.0,56.8142,56.8142,56.7844,56.8043,14370.0
2024-10-14 11:05:00,57.22,57.23,57.21,57.23,3366.0,56.8043,56.8142,56.7943,56.8142,3366.0
2024-10-14 11:10:00,57.23,57.24,57.23,57.23,9044.0,56.8142,56.8241,56.8142,56.8142,9044.0
2024-10-14 11:15:00,57.23,57.24,57.23,57.23,5293.0,56.8142,56.8241,56.8142,56.8142,5293.0
2024-10-14 11:20:00,57.23,57.24,57.21,57.21,5626.0,56.8142,56.8241,56.7943,56.7943,5626.0
2024-10-14 11:25:00,57.2,57.21,57.18,57.2,14042.0,56.7844,56.7943,56.7646,56.7844,14042.0
2024-10-14 11:30:00,57.19,57.21,57.18,57.21,8382.0,56.7745,56.7943,56.7646,56.7943,8382.0
2024-10-14 11:35:00,57.21,57.25,57.21,57.23,108735.0,56.7943,56.8341,56.7943,56.8142,108735.0
2024-10-14 11:40:00,57.23,57.23,57.22,57.22,6370.0,56.8142,56.8142,56.8043,56.8043,6370.0
2024-10-14 11:45:00,57.23,57.24,57.22,57.23,33536.0,56.8142,56.8241,56.8043,56.8142,33536.0
2024-10-14 11:50:00,57.23,57.25,57.22,57.24,18715.0,56.8142,56.8341,56.8043,56.8241,18715.0
2024-10-14 11:55:00,57.24,57.26,57.24,57.25,21238.0,56.8241,56.844,56.8241,56.8341,21238.0
2024-10-14 12:00:00,57.25,57.26,57.24,57.26,35746.0,56.8341,56.844,56.8241,56.844,35746.0
2024-10-14 12:05:00,57.26,57.26,57.25,57.25,5800.0,56.844,56.844,56.8341,56.8341,5800.0
2024-10-14 12:10:00,57.25,57.26,57.24,57.26,6492.0,56.8341,56.844,56.8241,56.844,6492.0
2024-10-14 12:15:00,57.25,57.26,57.24,57.25,17356.0,56.8341,56.844,56.8241,56.8341,17356.0
2024-10-14 12:20:00,57.25,57.26,57.24,57.26,6528.0,56.8341,56.844,56.8241,56.844,6528.0
2024-10-14 12:25:00,57.25,57.26,57.25,57.25,924.0,56.8341,56.844,56.8341,56.8341,924.0
2024-10-14 12:30:00,57.26,57.26,57.25,57.26,3557.0,56.844,56.844,56.8341,56.844,3557.0
2024-10-14 12:35:00,57.26,57.26,57.25,57.26,3094.0,56.844,56.844,56.8341,56.844,3094.0
2024-10-14 12:40:00,57.26,57.26,57.25,57.25,935.0,56.844,56.844,56.8341,56.8341,935.0
2024-10-14 12:45:00,57.26,57.26,57.25,57.25,2609.0,56.844,56.844,56.8341,56.8341,2609.0
2024-10-14 12:50:00,57.26,57.26,57.25,57.26,600.0,56.844,56.844,56.8341,56.844,600.0
2024-10-14 12:55:00,57.26,57.26,57.25,57.25,7631.0,56.844,56.844,56.8341,56.8341,7631.0
2024-10-14 13:00:00,57.26,57.26,57.25,57.25,15367.0,56.844,56.844,56.8341,56.8341,15367.0
2024-10-14 13:05:00,57.26,57.26,57.23,57.24,6545.0,56.844,56.844,56.8142,56.8241,6545.0
2024-10-14 13:10:00,57.23,57.24,57.23,57.23,4071.0,56.8142,56.8241,56.8142,56.8142,4071.0
2024-10-14 13:15:00,57.24,57.24,57.23,57.24,3839.0,56.8241,56.8241,56.8142,56.8241,3839.0
2024-10-14 13:20:00,57.23,57.24,57.23,57.23,4345.0,56.8142,56.8241,56.8142,56.8142,4345.0
2024-10-14 13:25:00,57.23,57.24,57.23,57.23,11524.0,56.8142,56.8241,56.8142,56.8142,11524.0
2024-10-14 13:30:00,57.23,57.24,57.22,57.23,11955.0,56.8142,56.8241,56.8043,56.8142,11955.0
2024-10-14 13:35:00,57.23,57.24,57.22,57.24,16210.0,56.8142,56.8241,56.8043,56.8241,16210.0
2024-10-14 13:40:00,57.24,57.24,57.23,57.23,3804.0,56.8241,56.8241,56.8142,56.8142,3804.0
2024-10-14 13:45:00,57.23,57.24,57.23,57.23,3766.0,56.8142,56.8241,56.8142,56.8142,3766.0
2024-10-14 13:50:00,57.24,57.24,57.22,57.22,2523.0,56.8241,56.8241,56.8043,56.8043,2523.0
2024-10-14 13:55:00,57.23,57.23,57.22,57.22,4719.0,56.8142,56.8142,56.8043,56.8043,4719.0
2024-10-14 14:00:00,57.22,57.23,57.21,57.21,18272.0,56.8043,56.8142,56.7943,56.7943,18272.0
2024-10-14 14:05:00,57.22,57.24,57.22,57.23,30623.0,56.8043,56.8241,56.8043,56.8142,30623.0
2024-10-14 14:10:00,57.23,57.24,57.22,57.23,3611.0,56.8142,56.8241,56.8043,56.8142,3611.0
2024-10-14 14:15:00,57.24,57.24,57.23,57.23,400.0,56.8241,56.8241,56.8142,56.8142,400.0
2024-10-14 14:20:00,57.23,57.24,57.23,57.23,17012.0,56.8142,56.8241,56.8142,56.8142,17012.0
2024-10-14 14:25:00,57.22,57.23,57.22,57.22,2282.0,56.8043,56.8142,56.8043,56.8043,2282.0
2024-10-14 14:30:00,57.23,57.24,57.23,57.23,9304.0,56.8142,56.8241,56.8142,56.8142,9304.0
2024-10-14 14:35:00,57.23,57.26,57.23,57.26,18490.0,56.8142,56.844,56.8142,56.844,18490.0
2024-10-14 14:40:00,57.25,57.26,57.25,57.25,3080.0,56.8341,56.844,56.8341,56.8341,3080.0
2024-10-14 14:45:00,57.26,57.26,57.25,57.26,4304.0,56.844,56.844,56.8341,56.844,4304.0
2024-10-14 14:50:00,57.26,57.26,57.25,57.25,1839.0,56.844,56.844,56.8341,56.8341,1839.0
2024-10-14 14:55:00,57.25,57.26,57.25,57.25,625.0,56.8341,56.844,56.8341,56.8341,625.0
2024-10-14 15:00:00,57.25,57.26,57.22,57.26,10932.0,56.8341,56.844,56.8043,56.844,10932.0
2024-10-14 15:05:00,57.25,57.25,57.24,57.24,2014.0,56.8341,56.8341,56.8241,56.8241,2014.0
2024-10-14 15:10:00,57.25,57.25,57.24,57.24,1140.0,56.8341,56.8341,56.8241,56.8241,1140.0
2024-10-14 15:15:00,57.25,57.27,57.24,57.27,34901.0,56.8341,56.8539,56.8241,56.8539,34901.0
2024-10-14 15:20:00,57.26,57.27,57.26,57.26,1957.0,56.844,56.8539,56.844,56.844,1957.0
2024-10-14 15:25:00,57.27,57.27,57.25,57.26,7112.0,56.8539,56.8539,56.8341,56.844,7112.0
2024-10-14 15:30:00,57.25,57.26,57.25,57.26,3819.0,56.8341,56.844,56.8341,56.844,3819.0
2024-10-14 15:35:00,57.25,57.27,57.25,57.26,23162.0,56.8341,56.8539,56.8341,56.844,23162.0
2024-10-14 15:40:00,57.26,57.27,57.25,57.27,86097.0,56.844,56.8539,56.8341,56.8539,86097.0
2024-10-14 15:45:00,57.27,57.29,57.26,57.29,130196.0,56.8539,56.8738,56.844,56.8738,130196.0
2024-10-14 15:50:00,57.29,57.3,57.28,57.3,126228.0,56.8738,56.8837,56.8638,56.8837,126228.0
2024-10-14 15:55:00,57.3,57.32,57.29,57.31,260660.0,56.8837,56.9035,56.8738,56.8936,260660.0
2024-10-15 09:30:00,57.02,57.17,57.02,57.13,97150.0,56.6057,56.7546,56.6057,56.7149,97150.0
2024-10-15 09:35:00,57.13,57.13,57.1,57.12,19132.0,56.7149,56.7149,56.6851,56.705,19132.0
2024-10-15 09:40:00,57.12,57.14,57.11,57.13,32816.0,56.705,56.7249,56.6951,56.7149,32816.0
2024-10-15 09:45:00,57.14,57.14,57.11,57.13,30536.0,56.7249,56.7249,56.6951,56.7149,30536.0
2024-10-15 09:50:00,57.14,57.14,57.13,57.14,6943.0,56.7249,56.7249,56.7149,56.7249,6943.0
2024-10-15 09:55:00,57.14,57.16,57.11,57.13,30478.0,56.7249,56.7447,56.6951,56.7149,30478.0
2024-10-15 10:00:00,57.13,57.15,57.12,57.15,16328.0,56.7149,56.7348,56.705,56.7348,16328.0
2024-10-15 10:05:00,57.15,57.17,57.13,57.17,30816.0,56.7348,56.7546,56.7149,56.7546,30816.0
2024-10-15 10:10:00,57.17,57.18,57.15,57.16,21433.0,56.7546,56.7646,56.7348,56.7447,21433.0
2024-10-15 10:15:00,57.16,57.19,57.13,57.19,24355.0,56.7447,56.7745,56.7149,56.7745,24355.0
2024-10-15 10:20:00,57.18,57.2,57.15,57.16,22883.0,56.7646,56.7844,56.7348,56.7447,22883.0
2024-10-15 10:25:00,57.16,57.19,57.15,57.17,41334.0,56.7447,56.7745,56.7348,56.7546,41334.0
2024-10-15 10:30:00,57.16,57.17,57.13,57.16,39631.0,56.7447,56.7546,56.7149,56.7447,39631.0
2024-10-15 10:35:00,57.16,57.18,57.13,57.14,26684.0,56.7447,56.7646,56.7149,56.7249,26684.0
2024-10-15 10:40:00,57.13,57.15,57.1,57.1,36568.0,56.7149,56.7348,56.6851,56.6851,36568.0
2024-10-15 10:45:00,57.11,57.13,57.09,57.12,71825.0,56.6951,56.7149,56.6752,56.705,71825.0
2024-10-15 10:50:00,57.12,57.17,57.11,57.17,48151.0,56.705,56.7546,56.6951,56.7546,48151.0
2024-10-15 10:55:00,57.16,57.17,57.09,57.1,308674.0,56.7447,56.7546,56.6752,56.6851,308674.0
2024-10-15 11:00:00,57.09,57.11,57.07,57.08,288368.0,56.6752,56.6951,56.6554,56.6653,288368.0
2024-10-15 11:05:00,57.07,57.08,57.05,57.06,9166.0,56.6554,56.6653,56.6355,56.6454,9166.0
2024-10-15 11:10:00,57.06,57.06,57.03,57.05,15631.0,56.6454,56.6454,56.6157,56.6355,15631.0
2024-10-15 11:15:00,57.05,57.05,57.04,57.05,11902.0,56.6355,56.6355,56.6256,56.6355,11902.0
2024-10-15 11:20:00,57.05,57.05,57.04,57.04,21177.0,56.6355,56.6355,56.6256,56.6256,21177.0
2024-10-15 11:25:00,57.05,57.05,57.04,57.05,27698.0,56.6355,56.6355,56.6256,56.6355,27698.0
2024-10-15 11:30:00,57.05,57.08,57.04,57.08,102146.0,56.6355,56.6653,56.6256,56.6653,102146.0
2024-10-15 11:35:00,57.07,57.08,57.05,57.05,24052.0,56.6554,56.6653,56.6355,56.6355,24052.0
2024-10-15 11:40:00,57.05,57.07,57.04,57.07,32148.0,56.6355,56.6554,56.6256,56.6554,32148.0
2024-10-15 11:45:00,57.06,57.06,57.04,57.04,54790.0,56.6454,56.6454,56.6256,56.6256,54790.0
2024-10-15 11:50:00,57.05,57.06,57.04,57.04,12223.0,56.6355,56.6454,56.6256,56.6256,12223.0
2024-10-15 11:55:00,57.04,57.06,57.03,57.04,24686.0,56.6256,56.6454,56.6157,56.6256,24686.0
2024-10-15 12:00:00,57.04,57.04,57.03,57.04,8169.0,56.6256,56.6256,56.6157,56.6256,8169.0
2024-10-15 12:05:00,57.04,57.08,57.03,57.08,24564.0,56.6256,56.6653,56.6157,56.6653,24564.0
2024-10-15 12:10:00,57.08,57.09,57.06,57.07,29561.0,56.6653,56.6752,56.6454,56.6554,29561.0
2024-10-15 12:15:00,57.06,57.08,57.05,57.08,10132.0,56.6454,56.6653,56.6355,56.6653,10132.0
2024-10-15 12:20:00,57.07,57.08,57.06,57.08,7670.0,56.6554,56.6653,56.6454,56.6653,7670.0
2024-10-15 12:25:00,57.08,57.08,57.07,57.08,7325.0,56.6653,56.6653,56.6554,56.6653,7325.0
2024-10-15 12:30:00,57.08,57.09,57.07,57.09,21239.0,56.6653,56.6752,56.6554,56.6752,21239.0
2024-10-15 12:35:00,57.09,57.1,57.08,57.09,12952.0,56.6752,56.6851,56.6653,56.6752,12952.0
2024-10-15 12:40:00,57.1,57.1,57.07,57.08,10340.0,56.6851,56.6851,56.6554,56.6653,10340.0
2024-10-15 12:45:00,57.07,57.08,57.06,57.07,11685.0,56.6554,56.6653,56.6454,56.6554,11685.0
2024-10-15 12:50:00,57.08,57.08,57.05,57.07,11245.0,56.6653,56.6653,56.6355,56.6554,11245.0
2024-10-15 12:55:00,57.07,57.08,57.06,57.08,6461.0,56.6554,56.6653,56.6454,56.6653,6461.0
2024-10-15 13:00:00,57.08,57.08,57.07,57.07,9024.0,56.6653,56.6653,56.6554,56.6554,9024.0
2024-10-15 13:05:00,57.07,57.07,57.05,57.05,7475.0,56.6554,56.6554,56.6355,56.6355,7475.0
2024-10-15 13:10:00,57.05,57.06,57.03,57.05,31376.0,56.6355,56.6454,56.6157,56.6355,31376.0
2024-10-15 13:15:00,57.06,57.07,57.04,57.05,7501.0,56.6454,56.6554,56.6256,56.6355,7501.0
2024-10-15 13:20:00,57.05,57.06,57.04,57.06,17068.0,56.6355,56.6454,56.6256,56.6454,17068.0
2024-10-15 13:25:00,57.05,57.06,57.0,57.04,194640.0,56.6355,56.6454,56.5859,56.6256,194640.0
2024-10-15 13:30:00,57.04,57.05,57.03,57.04,11503.0,56.6256,56.6355,56.6157,56.6256,11503.0
2024-10-15 13:35:00,57.04,57.06,57.03,57.05,6220.0,56.6256,56.6454,56.6157,56.6355,6220.0
2024-10-15 13:40:00,57.05,57.07,57.05,57.07,6599.0,56.6355,56.6554,56.6355,56.6554,6599.0
2024-10-15 13:45:00,57.07,57.08,57.06,57.07,13746.0,56.6554,56.6653,56.6454,56.6554,13746.0
2024-10-15 13:50:00,57.07,57.07,57.06,57.06,7372.0,56.6554,56.6554,56.6454,56.6454,7372.0
2024-10-15 13:55:00,57.06,57.06,57.04,57.06,18574.0,56.6454,56.6454,56.6256,56.6454,18574.0
2024-10-15 14:00:00,57.06,57.07,57.05,57.07,13590.0,56.6454,56.6554,56.6355,56.6554,13590.0
2024-10-15 14:05:00,57.06,57.07,57.05,57.05,8537.0,56.6454,56.6554,56.6355,56.6355,8537.0
2024-10-15 14:10:00,57.05,57.06,57.05,57.05,8864.0,56.6355,56.6454,56.6355,56.6355,8864.0
2024-10-15 14:15:00,57.05,57.05,57.03,57.05,12089.0,56.6355,56.6355,56.6157,56.6355,12089.0
2024-10-15 14:20:00,57.05,57.07,57.04,57.06,13761.0,56.6355,56.6554,56.6256,56.6454,13761.0
2024-10-15 14:25:00,57.07,57.07,57.04,57.05,8007.0,56.6554,56.6554,56.6256,56.6355,8007.0
2024-10-15 14:30:00,57.05,57.06,57.01,57.05,360443.0,56.6355,56.6454,56.5958,56.6355,360443.0
2024-10-15 14:35:00,57.04,57.05,57.02,57.03,15799.0,56.6256,56.6355,56.6057,56.6157,15799.0
2024-10-15 14:40:00,57.03,57.04,57.03,57.04,9168.0,56.6157,56.6256,56.6157,56.6256,9168.0
2024-10-15 14:45:00,57.04,57.05,57.03,57.04,49703.0,56.6256,56.6355,56.6157,56.6256,49703.0
2024-10-15 14:50:00,57.04,57.05,57.04,57.05,14522.0,56.6256,56.6355,56.6256,56.6355,14522.0
2024-10-15 14:55:00,57.05,57.05,57.04,57.05,6091.0,56.6355,56.6355,56.6256,56.6355,6091.0
2024-10-15 15:00:00,57.05,57.05,57.02,57.03,23591.0,56.6355,56.6355,56.6057,56.6157,23591.0
2024-10-15 15:05:00,57.02,57.03,57.01,57.03,23566.0,56.6057,56.6157,56.5958,56.6157,23566.0
2024-10-15 15:10:00,57.03,57.04,57.01,57.02,9181.0,56.6157,56.6256,56.5958,56.6057,9181.0
2024-10-15 15:15:00,57.02,57.02,57.01,57.02,5789.0,56.6057,56.6057,56.5958,56.6057,5789.0
2024-10-15 15:20:00,57.02,57.04,57.01,57.04,15383.0,56.6057,56.6256,56.5958,56.6256,15383.0
2024-10-15 15:25:00,57.04,57.04,57.02,57.02,10840.0,56.6256,56.6256,56.6057,56.6057,10840.0
2024-10-15 15:30:00,57.02,57.03,57.0,57.01,75156.0,56.6057,56.6157,56.5859,56.5958,75156.0
2024-10-15 15:35:00,57.01,57.01,57.0,57.01,34235.0,56.5958,56.5958,56.5859,56.5958,34235.0
2024-10-15 15:40:00,57.01,57.01,56.99,56.99,28989.0,56.5958,56.5958,56.5759,56.5759,28989.0
2024-10-15 15:45:00,56.99,57.0,56.98,57.0,29825.0,56.5759,56.5859,56.566,56.5859,29825.0
2024-10-15 15:50:00,57.0,57.01,56.98,57.01,111292.0,56.5859,56.5958,56.566,56.5958,111292.0
2024-10-15 15:55:00,57.01,57.04,56.99,57.04,870383.0,56.5958,56.6256,56.5759,56.6256,870383.0
2024-10-16 09:30:00,57.06,57.06,56.94,56.99,56899.0,56.6454,56.6454,56.5263,56.5759,56899.0
2024-10-16 09:35:00,56.98,56.99,56.95,56.97,29760.0,56.566,56.5759,56.5362,56.5561,29760.0
2024-10-16 09:40:00,56.98,57.0,56.96,56.98,50028.0,56.566,56.5859,56.5462,56.566,50028.0
2024-10-16 09:45:00,56.98,57.0,56.96,56.98,30116.0,56.566,56.5859,56.5462,56.566,30116.0
2024-10-16 09:50:00,56.99,56.99,56.95,56.97,38238.0,56.5759,56.5759,56.5362,56.5561,38238.0
2024-10-16 09:55:00,56.97,56.98,56.95,56.96,8730.0,56.5561,56.566,56.5362,56.5462,8730.0
2024-10-16 10:00:00,56.96,56.99,56.96,56.98,18227.0,56.5462,56.5759,56.5462,56.566,18227.0
2024-10-16 10:05:00,56.99,57.01,56.98,57.01,10337.0,56.5759,56.5958,56.566,56.5958,10337.0
2024-10-16 10:10:00,57.01,57.02,57.0,57.02,19837.0,56.5958,56.6057,56.5859,56.6057,19837.0
2024-10-16 10:15:00,57.01,57.03,57.01,57.03,23683.0,56.5958,56.6157,56.5958,56.6157,23683.0
2024-10-16 10:20:00,57.03,57.03,57.0,57.01,38461.0,56.6157,56.6157,56.5859,56.5958,38461.0
2024-10-16 10:25:00,57.02,57.03,57.0,57.02,33718.0,56.6057,56.6157,56.5859,56.6057,33718.0
2024-10-16 10:30:00,57.01,57.02,57.01,57.01,5210.0,56.5958,56.6057,56.5958,56.5958,5210.0
2024-10-16 10:35:00,57.02,57.02,56.97,56.97,18442.0,56.6057,56.6057,56.5561,56.5561,18442.0
2024-10-16 10:40:00,56.98,56.98,56.96,56.97,18271.0,56.566,56.566,56.5462,56.5561,18271.0
2024-10-16 10:45:00,56.97,56.98,56.97,56.98,5225.0,56.5561,56.566,56.5561,56.566,5225.0
2024-10-16 10:50:00,56.98,57.0,56.97,57.0,12611.0,56.566,56.5859,56.5561,56.5859,12611.0
2024-10-16 10:55:00,57.0,57.0,56.98,56.98,14111.0,56.5859,56.5859,56.566,56.566,14111.0
2024-10-16 11:00:00,56.98,56.99,56.96,56.97,37753.0,56.566,56.5759,56.5462,56.5561,37753.0
2024-10-16 11:05:00,56.97,56.98,56.96,56.98,5673.0,56.5561,56.566,56.5462,56.566,5673.0
2024-10-16 11:10:00,56.98,57.05,56.97,57.04,16364.0,56.566,56.6355,56.5561,56.6256,16364.0
2024-10-16 11:15:00,57.05,57.07,57.05,57.06,10003.0,56.6355,56.6554,56.6355,56.6454,10003.0
2024-10-16 11:20:00,57.06,57.08,57.05,57.05,34881.0,56.6454,56.6653,56.6355,56.6355,34881.0
2024-10-16 11:25:00,57.07,57.07,57.04,57.05,5209.0,56.6554,56.6554,56.6256,56.6355,5209.0
2024-10-16 11:30:00,57.05,57.07,57.05,57.07,9767.0,56.6355,56.6554,56.6355,56.6554,9767.0
2024-10-16 11:35:00,57.07,57.08,57.06,57.07,29770.0,56.6554,56.6653,56.6454,56.6554,29770.0
2024-10-16 11:40:00,57.07,57.08,57.06,57.07,27368.0,56.6554,56.6653,56.6454,56.6554,27368.0
2024-10-16 11:45:00,57.06,57.07,57.03,57.05,30272.0,56.6454,56.6554,56.6157,56.6355,30272.0
2024-10-16 11:50:00,57.05,57.06,57.03,57.04,10624.0,56.6355,56.6454,56.6157,56.6256,10624.0
2024-10-16 11:55:00,57.04,57.04,57.01,57.02,23623.0,56.6256,56.6256,56.5958,56.6057,23623.0
2024-10-16 12:00:00,57.02,57.03,57.01,57.02,14489.0,56.6057,56.6157,56.5958,56.6057,14489.0
2024-10-16 12:05:00,57.02,57.04,57.01,57.03,64089.0,56.6057,56.6256,56.5958,56.6157,64089.0
2024-10-16 12:10:00,57.04,57.05,57.03,57.04,20084.0,56.6256,56.6355,56.6157,56.6256,20084.0
2024-10-16 12:15:00,57.03,57.05,57.02,57.05,14100.0,56.6157,56.6355,56.6057,56.6355,14100.0
2024-10-16 12:20:00,57.05,57.06,57.04,57.05,17154.0,56.6355,56.6454,56.6256,56.6355,17154.0
2024-10-16 12:25:00,57.05,57.06,57.04,57.05,1539.0,56.6355,56.6454,56.6256,56.6355,1539.0
2024-10-16 12:30:00,57.05,57.05,57.04,57.04,4496.0,56.6355,56.6355,56.6256,56.6256,4496.0
2024-10-16 12:35:00,57.03,57.04,57.02,57.04,52857.0,56.6157,56.6256,56.6057,56.6256,52857.0
2024-10-16 12:40:00,57.03,57.04,57.03,57.04,32963.0,56.6157,56.6256,56.6157,56.6256,32963.0
2024-10-16 12:45:00,57.04,57.04,57.03,57.04,3609.0,56.6256,56.6256,56.6157,56.6256,3609.0
2024-10-16 12:50:00,57.04,57.05,57.03,57.04,20132.0,56.6256,56.6355,56.6157,56.6256,20132.0
2024-10-16 12:55:00,57.05,57.06,57.04,57.05,2476.0,56.6355,56.6454,56.6256,56.6355,2476.0
2024-10-16 13:00:00,57.06,57.07,57.05,57.07,10860.0,56.6454,56.6554,56.6355,56.6554,10860.0
2024-10-16 13:05:00,57.07,57.07,57.05,57.05,5541.0,56.6554,56.6554,56.6355,56.6355,5541.0
2024-10-16 13:10:00,57.05,57.06,57.04,57.04,2239.0,56.6355,56.6454,56.6256,56.6256,2239.0
2024-10-16 13:15:00,57.05,57.05,57.03,57.04,9935.0,56.6355,56.6355,56.6157,56.6256,9935.0
2024-10-16 13:20:00,57.04,57.05,57.03,57.05,4878.0,56.6256,56.6355,56.6157,56.6355,4878.0
2024-10-16 13:25:00,57.05,57.05,57.04,57.04,2681.0,56.6355,56.6355,56.6256,56.6256,2681.0
2024-10-16 13:30:00,57.05,57.05,57.04,57.04,6377.0,56.6355,56.6355,56.6256,56.6256,6377.0
2024-10-16 13:35:00,57.04,57.04,57.03,57.03,2677.0,56.6256,56.6256,56.6157,56.6157,2677.0
2024-10-16 13:40:00,57.04,57.04,57.03,57.03,1573.0,56.6256,56.6256,56.6157,56.6157,1573.0
2024-10-16 13:45:00,57.03,57.04,57.03,57.04,2511.0,56.6157,56.6256,56.6157,56.6256,2511.0
2024-10-16 13:50:00,57.04,57.04,57.03,57.04,3625.0,56.6256,56.6256,56.6157,56.6256,3625.0
2024-10-16 13:55:00,57.04,57.04,57.03,57.03,1428.0,56.6256,56.6256,56.6157,56.6157,1428.0
2024-10-16 14:00:00,57.04,57.04,57.03,57.03,7515.0,56.6256,56.6256,56.6157,56.6157,7515.0
2024-10-16 14:05:00,57.04,57.04,57.01,57.02,7518.0,56.6256,56.6256,56.5958,56.6057,7518.0
2024-10-16 14:10:00,57.02,57.03,57.02,57.03,1943.0,56.6057,56.6157,56.6057,56.6157,1943.0
2024-10-16 14:15:00,57.03,57.04,57.02,57.03,1700.0,56.6157,56.6256,56.6057,56.6157,1700.0
2024-10-16 14:20:00,57.04,57.06,57.04,57.06,7868.0,56.6256,56.6454,56.6256,56.6454,7868.0
2024-10-16 14:25:00,57.05,57.06,57.04,57.06,10907.0,56.6355,56.6454,56.6256,56.6454,10907.0
2024-10-16 14:30:00,57.05,57.06,57.04,57.04,14161.0,56.6355,56.6454,56.6256,56.6256,14161.0
2024-10-16 14:35:00,57.04,57.05,57.03,57.04,33846.0,56.6256,56.6355,56.6157,56.6256,33846.0
2024-10-16 14:40:00,57.04,57.05,57.03,57.05,25145.0,56.6256,56.6355,56.6157,56.6355,25145.0
2024-10-16 14:45:00,57.04,57.05,57.04,57.05,4916.0,56.6256,56.6355,56.6256,56.6355,4916.0
2024-10-16 14:50:00,57.04,57.05,57.04,57.05,8373.0,56.6256,56.6355,56.6256,56.6355,8373.0
2024-10-16 14:55:00,57.04,57.04,57.02,57.03,37334.0,56.6256,56.6256,56.6057,56.6157,37334.0
2024-10-16 15:00:00,57.03,57.03,57.02,57.03,6865.0,56.6157,56.6157,56.6057,56.6157,6865.0
2024-10-16 15:05:00,57.03,57.03,57.02,57.02,11308.0,56.6157,56.6157,56.6057,56.6057,11308.0
2024-10-16 15:10:00,57.02,57.03,57.02,57.03,2496.0,56.6057,56.6157,56.6057,56.6157,2496.0
2024-10-16 15:15:00,57.03,57.03,57.02,57.02,10004.0,56.6157,56.6157,56.6057,56.6057,10004.0
2024-10-16 15:20:00,57.03,57.03,57.02,57.02,19017.0,56.6157,56.6157,56.6057,56.6057,19017.0
2024-10-16 15:25:00,57.03,57.03,57.02,57.03,3377.0,56.6157,56.6157,56.6057,56.6157,3377.0
2024-10-16 15:30:00,57.02,57.05,57.02,57.05,27497.0,56.6057,56.6355,56.6057,56.6355,27497.0
2024-10-16 15:35:00,57.05,57.07,57.05,57.06,30345.0,56.6355,56.6554,56.6355,56.6454,30345.0
2024-10-16 15:40:00,57.06,57.06,57.05,57.05,17371.0,56.6454,56.6454,56.6355,56.6355,17371.0
2024-10-16 15:45:00,57.05,57.06,57.04,57.05,103634.0,56.6355,56.6454,56.6256,56.6355,103634.0
2024-10-16 15:50:00,57.04,57.06,57.04,57.05,96532.0,56.6256,56.6454,56.6256,56.6355,96532.0
2024-10-16 15:55:00,57.05,57.06,57.04,57.06,273224.0,56.6355,56.6454,56.6256,56.6454,273224.0
2024-10-17 09:30:00,56.5,56.52,56.42,56.44,138254.0,56.0895,56.1094,56.0101,56.0299,138254.0
2024-10-17 09:35:00,56.43,56.44,56.38,56.43,98488.0,56.02,56.0299,55.9704,56.02,98488.0
2024-10-17 09:40:00,56.43,56.46,56.39,56.4,76870.0,56.02,56.0498,55.9803,55.9902,76870.0
2024-10-17 09:45:00,56.4,56.41,56.36,56.38,46049.0,55.9902,56.0002,55.9505,55.9704,46049.0
2024-10-17 09:50:00,56.38,56.4,56.37,56.4,13891.0,55.9704,55.9902,55.9605,55.9902,13891.0
2024-10-17 09:55:00,56.39,56.4,56.37,56.38,10118.0,55.9803,55.9902,55.9605,55.9704,10118.0
2024-10-17 10:00:00,56.39,56.39,56.35,56.36,11973.0,55.9803,55.9803,55.9406,55.9505,11973.0
2024-10-17 10:05:00,56.36,56.39,56.35,56.39,16478.0,55.9505,55.9803,55.9406,55.9803,16478.0
2024-10-17 10:10:00,56.39,56.4,56.38,56.4,13606.0,55.9803,55.9902,55.9704,55.9902,13606.0
2024-10-17 10:15:00,56.4,56.4,56.37,56.38,31778.0,55.9902,55.9902,55.9605,55.9704,31778.0
2024-10-17 10:20:00,56.38,56.4,56.37,56.39,44455.0,55.9704,55.9902,55.9605,55.9803,44455.0
2024-10-17 10:25:00,56.38,56.39,56.35,56.37,29602.0,55.9704,55.9803,55.9406,55.9605,29602.0
2024-10-17 10:30:00,56.37,56.42,56.36,56.41,18698.0,55.9605,56.0101,55.9505,56.0002,18698.0
2024-10-17 10:35:00,56.41,56.42,56.39,56.42,22522.0,56.0002,56.0101,55.9803,56.0101,22522.0
2024-10-17 10:40:00,56.42,56.44,56.41,56.43,8249.0,56.0101,56.0299,56.0002,56.02,8249.0
2024-10-17 10:45:00,56.43,56.46,56.42,56.44,18810.0,56.02,56.0498,56.0101,56.0299,18810.0
2024-10-17 10:50:00,56.45,56.46,56.44,56.44,8504.0,56.0399,56.0498,56.0299,56.0299,8504.0
2024-10-17 10:55:00,56.45,56.45,56.42,56.44,27935.0,56.0399,56.0399,56.0101,56.0299,27935.0
2024-10-17 11:00:00,56.44,56.44,56.4,56.41,16355.0,56.0299,56.0299,55.9902,56.0002,16355.0
2024-10-17 11:05:00,56.41,56.43,56.4,56.41,23119.0,56.0002,56.02,55.9902,56.0002,23119.0
2024-10-17 11:10:00,56.41,56.42,56.38,56.4,32238.0,56.0002,56.0101,55.9704,55.9902,32238.0
2024-10-17 11:15:00,56.39,56.42,56.39,56.4,80672.0,55.9803,56.0101,55.9803,55.9902,80672.0
2024-10-17 11:20:00,56.4,56.4,56.38,56.4,54104.0,55.9902,55.9902,55.9704,55.9902,54104.0
2024-10-17 11:25:00,56.4,56.43,56.4,56.43,7221.0,55.9902,56.02,55.9902,56.02,7221.0
2024-10-17 11:30:00,56.43,56.43,56.42,56.42,5909.0,56.02,56.02,56.0101,56.0101,5909.0
2024-10-17 11:35:00,56.42,56.43,56.42,56.42,4938.0,56.0101,56.02,56.0101,56.0101,4938.0
2024-10-17 11:40:00,56.43,56.44,56.42,56.43,17662.0,56.02,56.0299,56.0101,56.02,17662.0
2024-10-17 11:45:00,56.43,56.43,56.41,56.41,8205.0,56.02,56.02,56.0002,56.0002,8205.0
2024-10-17 11:50:00,56.42,56.43,56.41,56.41,24127.0,56.0101,56.02,56.0002,56.0002,24127.0
2024-10-17 11:55:00,56.41,56.41,56.4,56.4,13467.0,56.0002,56.0002,55.9902,55.9902,13467.0
2024-10-17 12:00:00,56.41,56.41,56.37,56.38,11814.0,56.0002,56.0002,55.9605,55.9704,11814.0
2024-10-17 12:05:00,56.38,56.41,56.37,56.39,55525.0,55.9704,56.0002,55.9605,55.9803,55525.0
2024-10-17 12:10:00,56.39,56.39,56.37,56.38,5948.0,55.9803,55.9803,55.9605,55.9704,5948.0
2024-10-17 12:15:00,56.38,56.39,56.37,56.38,4768.0,55.9704,55.9803,55.9605,55.9704,4768.0
2024-10-17 12:20:00,56.38,56.39,56.38,56.39,3600.0,55.9704,55.9803,55.9704,55.9803,3600.0
2024-10-17 12:25:00,56.39,56.39,56.38,56.39,5118.0,55.9803,55.9803,55.9704,55.9803,5118.0
2024-10-17 12:30:00,56.38,56.39,56.36,56.37,6732.0,55.9704,55.9803,55.9505,55.9605,6732.0
2024-10-17 12:35:00,56.36,56.37,56.36,56.37,7888.0,55.9505,55.9605,55.9505,55.9605,7888.0
2024-10-17 12:40:00,56.37,56.39,56.36,56.39,26104.0,55.9605,55.9803,55.9505,55.9803,26104.0
2024-10-17 12:45:00,56.39,56.39,56.37,56.39,20131.0,55.9803,55.9803,55.9605,55.9803,20131.0
2024-10-17 12:50:00,56.39,56.41,56.39,56.39,11641.0,55.9803,56.0002,55.9803,55.9803,11641.0
2024-10-17 12:55:00,56.4,56.4,56.37,56.38,50164.0,55.9902,55.9902,55.9605,55.9704,50164.0
2024-10-17 13:00:00,56.38,56.39,56.36,56.37,19188.0,55.9704,55.9803,55.9505,55.9605,19188.0
2024-10-17 13:05:00,56.37,56.37,56.35,56.36,3981.0,55.9605,55.9605,55.9406,55.9505,3981.0
2024-10-17 13:10:00,56.36,56.37,56.36,56.37,1705.0,55.9505,55.9605,55.9505,55.9605,1705.0
2024-10-17 13:15:00,56.36,56.38,56.36,56.36,10263.0,55.9505,55.9704,55.9505,55.9505,10263.0
2024-10-17 13:20:00,56.37,56.37,56.36,56.36,6275.0,55.9605,55.9605,55.9505,55.9505,6275.0
2024-10-17 13:25:00,56.36,56.37,56.35,56.36,9823.0,55.9505,55.9605,55.9406,55.9505,9823.0
2024-10-17 13:30:00,56.37,56.47,56.37,56.41,1831312.0,55.9605,56.0597,55.9605,56.0002,1831312.0
2024-10-17 13:35:00,56.41,56.42,56.39,56.4,46331.0,56.0002,56.0101,55.9803,55.9902,46331.0
2024-10-17 13:40:00,56.39,56.4,56.39,56.4,19330.0,55.9803,55.9902,55.9803,55.9902,19330.0
2024-10-17 13:45:00,56.4,56.4,56.39,56.4,17138.0,55.9902,55.9902,55.9803,55.9902,17138.0
2024-10-17 13:50:00,56.4,56.4,56.39,56.4,20618.0,55.9902,55.9902,55.9803,55.9902,20618.0
2024-10-17 13:55:00,56.39,56.43,56.39,56.43,66097.0,55.9803,56.02,55.9803,56.02,66097.0
2024-10-17 14:00:00,56.43,56.43,56.39,56.4,50166.0,56.02,56.02,55.9803,55.9902,50166.0
2024-10-17 14:05:00,56.4,56.41,56.39,56.4,19836.0,55.9902,56.0002,55.9803,55.9902,19836.0
2024-10-17 14:10:00,56.4,56.4,56.37,56.4,39581.0,55.9902,55.9902,55.9605,55.9902,39581.0
2024-10-17 14:15:00,56.39,56.4,56.37,56.38,24855.0,55.9803,55.9902,55.9605,55.9704,24855.0
2024-10-17 14:20:00,56.38,56.38,56.37,56.38,11473.0,55.9704,55.9704,55.9605,55.9704,11473.0
2024-10-17 14:25:00,56.38,56.38,56.36,56.36,56232.0,55.9704,55.9704,55.9505,55.9505,56232.0
2024-10-17 14:30:00,56.37,56.38,56.36,56.37,5591.0,55.9605,55.9704,55.9505,55.9605,5591.0
2024-10-17 14:35:00,56.36,56.37,56.35,56.37,40089.0,55.9505,55.9605,55.9406,55.9605,40089.0
2024-10-17 14:40:00,56.37,56.37,56.35,56.37,54294.0,55.9605,55.9605,55.9406,55.9605,54294.0
2024-10-17 14:45:00,56.37,56.37,56.36,56.37,19190.0,55.9605,55.9605,55.9505,55.9605,19190.0
2024-10-17 14:50:00,56.37,56.38,56.36,56.38,20596.0,55.9605,55.9704,55.9505,55.9704,20596.0
2024-10-17 14:55:00,56.38,56.38,56.37,56.38,56673.0,55.9704,55.9704,55.9605,55.9704,56673.0
2024-10-17 15:00:00,56.37,56.39,56.37,56.37,55835.0,55.9605,55.9803,55.9605,55.9605,55835.0
2024-10-17 15:05:00,56.38,56.38,56.37,56.38,9707.0,55.9704,55.9704,55.9605,55.9704,9707.0
2024-10-17 15:10:00,56.38,56.39,56.37,56.39,13536.0,55.9704,55.9803,55.9605,55.9803,13536.0
2024-10-17 15:15:00,56.39,56.4,56.38,56.39,72733.0,55.9803,55.9902,55.9704,55.9803,72733.0
2024-10-17 15:20:00,56.39,56.39,56.38,56.38,9110.0,55.9803,55.9803,55.9704,55.9704,9110.0
2024-10-17 15:25:00,56.39,56.4,56.37,56.38,44457.0,55.9803,55.9902,55.9605,55.9704,44457.0
2024-10-17 15:30:00,56.38,56.38,56.37,56.38,19418.0,55.9704,55.9704,55.9605,55.9704,19418.0
2024-10-17 15:35:00,56.38,56.38,56.36,56.36,79465.0,55.9704,55.9704,55.9505,55.9505,79465.0
2024-10-17 15:40:00,56.36,56.39,56.36,56.38,24466.0,55.9505,55.9803,55.9505,55.9704,24466.0
2024-10-17 15:45:00,56.38,56.39,56.37,56.38,41161.0,55.9704,55.9803,55.9605,55.9704,41161.0
2024-10-17 15:50:00,56.38,56.38,56.36,56.37,159961.0,55.9704,55.9704,55.9505,55.9605,159961.0
2024-10-17 15:55:00,56.37,56.38,56.27,56.35,236911.0,55.9605,55.9704,55.8612,55.9406,236911.0
2024-10-18 09:30:00,56.73,56.73,56.57,56.58,272359.0,56.3178,56.3178,56.159,56.1689,272359.0
2024-10-18 09:35:00,56.58,56.6,56.56,56.6,144177.0,56.1689,56.1888,56.1491,56.1888,144177.0
2024-10-18 09:40:00,56.6,56.61,56.59,56.61,140393.0,56.1888,56.1987,56.1789,56.1987,140393.0
2024-10-18 09:45:00,56.61,56.61,56.56,56.56,92076.0,56.1987,56.1987,56.1491,56.1491,92076.0
2024-10-18 09:50:00,56.56,56.58,56.55,56.56,78478.0,56.1491,56.1689,56.1391,56.1491,78478.0
2024-10-18 09:55:00,56.56,56.57,56.55,56.55,28349.0,56.1491,56.159,56.1391,56.1391,28349.0
2024-10-18 10:00:00,56.55,56.57,56.53,56.57,36211.0,56.1391,56.159,56.1193,56.159,36211.0
2024-10-18 10:05:00,56.57,56.58,56.55,56.55,68127.0,56.159,56.1689,56.1391,56.1391,68127.0
2024-10-18 10:10:00,56.55,56.56,56.53,56.54,21848.0,56.1391,56.1491,56.1193,56.1292,21848.0
2024-10-18 10:15:00,56.54,56.54,56.52,56.54,36326.0,56.1292,56.1292,56.1094,56.1292,36326.0
2024-10-18 10:20:00,56.54,56.56,56.51,56.51,415901.0,56.1292,56.1491,56.0994,56.0994,415901.0
2024-10-18 10:25:00,56.51,56.52,56.5,56.52,20700.0,56.0994,56.1094,56.0895,56.1094,20700.0
2024-10-18 10:30:00,56.52,56.54,56.5,56.54,42682.0,56.1094,56.1292,56.0895,56.1292,42682.0
2024-10-18 10:35:00,56.54,56.54,56.52,56.54,21167.0,56.1292,56.1292,56.1094,56.1292,21167.0
2024-10-18 10:40:00,56.54,56.57,56.54,56.57,12137.0,56.1292,56.159,56.1292,56.159,12137.0
2024-10-18 10:45:00,56.57,56.58,56.56,56.58,18069.0,56.159,56.1689,56.1491,56.1689,18069.0
2024-10-18 10:50:00,56.58,56.59,56.56,56.57,43642.0,56.1689,56.1789,56.1491,56.159,43642.0
2024-10-18 10:55:00,56.57,56.58,56.56,56.58,10609.0,56.159,56.1689,56.1491,56.1689,10609.0
2024-10-18 11:00:00,56.58,56.58,56.55,56.55,12704.0,56.1689,56.1689,56.1391,56.1391,12704.0
2024-10-18 11:05:00,56.55,56.57,56.55,56.56,19447.0,56.1391,56.159,56.1391,56.1491,19447.0
2024-10-18 11:10:00,56.57,56.58,56.56,56.58,13171.0,56.159,56.1689,56.1491,56.1689,13171.0
2024-10-18 11:15:00,56.58,56.59,56.57,56.59,72110.0,56.1689,56.1789,56.159,56.1789,72110.0
2024-10-18 11:20:00,56.59,56.59,56.58,56.59,6835.0,56.1789,56.1789,56.1689,56.1789,6835.0
2024-10-18 11:25:00,56.59,56.6,56.58,56.6,16348.0,56.1789,56.1888,56.1689,56.1888,16348.0
2024-10-18 11:30:00,56.6,56.61,56.59,56.61,24055.0,56.1888,56.1987,56.1789,56.1987,24055.0
2024-10-18 11:35:00,56.61,56.63,56.6,56.63,10209.0,56.1987,56.2186,56.1888,56.2186,10209.0
2024-10-18 11:40:00,56.63,56.63,56.61,56.63,24035.0,56.2186,56.2186,56.1987,56.2186,24035.0
2024-10-18 11:45:00,56.63,56.63,56.61,56.63,19448.0,56.2186,56.2186,56.1987,56.2186,19448.0
2024-10-18 11:50:00,56.62,56.63,56.59,56.6,19082.0,56.2086,56.2186,56.1789,56.1888,19082.0
2024-10-18 11:55:00,56.6,56.6,56.59,56.59,23413.0,56.1888,56.1888,56.1789,56.1789,23413.0
2024-10-18 12:00:00,56.59,56.6,56.58,56.58,13953.0,56.1789,56.1888,56.1689,56.1689,13953.0
2024-10-18 12:05:00,56.58,56.59,56.57,56.57,9199.0,56.1689,56.1789,56.159,56.159,9199.0
2024-10-18 12:10:00,56.58,56.58,56.57,56.58,18404.0,56.1689,56.1689,56.159,56.1689,18404.0
2024-10-18 12:15:00,56.58,56.6,56.57,56.6,65132.0,56.1689,56.1888,56.159,56.1888,65132.0
2024-10-18 12:20:00,56.6,56.6,56.59,56.6,2900.0,56.1888,56.1888,56.1789,56.1888,2900.0
2024-10-18 12:25:00,56.6,56.61,56.59,56.61,9577.0,56.1888,56.1987,56.1789,56.1987,9577.0
2024-10-18 12:30:00,56.61,56.61,56.6,56.61,6141.0,56.1987,56.1987,56.1888,56.1987,6141.0
2024-10-18 12:35:00,56.61,56.61,56.59,56.6,14179.0,56.1987,56.1987,56.1789,56.1888,14179.0
2024-10-18 12:40:00,56.59,56.61,56.59,56.61,54800.0,56.1789,56.1987,56.1789,56.1987,54800.0
2024-10-18 12:45:00,56.61,56.61,56.6,56.61,19077.0,56.1987,56.1987,56.1888,56.1987,19077.0
2024-10-18 12:50:00,56.61,56.62,56.6,56.62,9959.0,56.1987,56.2086,56.1888,56.2086,9959.0
2024-10-18 12:55:00,56.61,56.62,56.61,56.62,18557.0,56.1987,56.2086,56.1987,56.2086,18557.0
2024-10-18 13:00:00,56.62,56.62,56.61,56.62,13624.0,56.2086,56.2086,56.1987,56.2086,13624.0
2024-10-18 13:05:00,56.62,56.62,56.61,56.61,6485.0,56.2086,56.2086,56.1987,56.1987,6485.0
2024-10-18 13:10:00,56.62,56.63,56.61,56.63,12731.0,56.2086,56.2186,56.1987,56.2186,12731.0
2024-10-18 13:15:00,56.63,56.63,56.61,56.62,54667.0,56.2186,56.2186,56.1987,56.2086,54667.0
2024-10-18 13:20:00,56.62,56.62,56.61,56.62,5531.0,56.2086,56.2086,56.1987,56.2086,5531.0
2024-10-18 13:25:00,56.62,56.62,56.61,56.61,17331.0,56.2086,56.2086,56.1987,56.1987,17331.0
2024-10-18 13:30:00,56.61,56.62,56.59,56.6,68683.0,56.1987,56.2086,56.1789,56.1888,68683.0
2024-10-18 13:35:00,56.59,56.6,56.59,56.6,6041.0,56.1789,56.1888,56.1789,56.1888,6041.0
2024-10-18 13:40:00,56.59,56.6,56.58,56.6,17646.0,56.1789,56.1888,56.1689,56.1888,17646.0
2024-10-18 13:45:00,56.6,56.6,56.58,56.59,11701.0,56.1888,56.1888,56.1689,56.1789,11701.0
2024-10-18 13:50:00,56.59,56.59,56.58,56.59,4537.0,56.1789,56.1789,56.1689,56.1789,4537.0
2024-10-18 13:55:00,56.59,56.59,56.58,56.59,6239.0,56.1789,56.1789,56.1689,56.1789,6239.0
2024-10-18 14:00:00,56.59,56.59,56.56,56.57,67606.0,56.1789,56.1789,56.1491,56.159,67606.0
2024-10-18 14:05:00,56.57,56.57,56.56,56.56,14778.0,56.159,56.159,56.1491,56.1491,14778.0
2024-10-18 14:10:00,56.57,56.58,56.56,56.58,16292.0,56.159,56.1689,56.1491,56.1689,16292.0
2024-10-18 14:15:00,56.58,56.59,56.57,56.59,12765.0,56.1689,56.1789,56.159,56.1789,12765.0
2024-10-18 14:20:00,56.59,56.59,56.58,56.59,2014.0,56.1789,56.1789,56.1689,56.1789,2014.0
2024-10-18 14:25:00,56.59,56.59,56.58,56.58,12192.0,56.1789,56.1789,56.1689,56.1689,12192.0
2024-10-18 14:30:00,56.59,56.59,56.58,56.58,14513.0,56.1789,56.1789,56.1689,56.1689,14513.0
2024-10-18 14:35:00,56.59,56.59,56.57,56.58,58600.0,56.1789,56.1789,56.159,56.1689,58600.0
2024-10-18 14:40:00,56.57,56.58,56.57,56.57,18242.0,56.159,56.1689,56.159,56.159,18242.0
2024-10-18 14:45:00,56.57,56.58,56.57,56.58,11718.0,56.159,56.1689,56.159,56.1689,11718.0
2024-10-18 14:50:00,56.58,56.6,56.58,56.59,27357.0,56.1689,56.1888,56.1689,56.1789,27357.0
2024-10-18 14:55:00,56.59,56.6,56.59,56.6,9976.0,56.1789,56.1888,56.1789,56.1888,9976.0
2024-10-18 15:00:00,56.6,56.6,56.57,56.58,27670.0,56.1888,56.1888,56.159,56.1689,27670.0
2024-10-18 15:05:00,56.58,56.58,56.57,56.58,9152.0,56.1689,56.1689,56.159,56.1689,9152.0
2024-10-18 15:10:00,56.57,56.58,56.57,56.58,7607.0,56.159,56.1689,56.159,56.1689,7607.0
2024-10-18 15:15:00,56.58,56.58,56.57,56.58,13484.0,56.1689,56.1689,56.159,56.1689,13484.0
2024-10-18 15:20:00,56.57,56.58,56.57,56.58,16576.0,56.159,56.1689,56.159,56.1689,16576.0
2024-10-18 15:25:00,56.58,56.58,56.57,56.58,30779.0,56.1689,56.1689,56.159,56.1689,30779.0
2024-10-18 15:30:00,56.58,56.58,56.57,56.58,50035.0,56.1689,56.1689,56.159,56.1689,50035.0
2024-10-18 15:35:00,56.57,56.58,56.57,56.58,17803.0,56.159,56.1689,56.159,56.1689,17803.0
2024-10-18 15:40:00,56.58,56.58,56.56,56.57,43827.0,56.1689,56.1689,56.1491,56.159,43827.0
2024-10-18 15:45:00,56.57,56.58,56.56,56.58,27206.0,56.159,56.1689,56.1491,56.1689,27206.0
2024-10-18 15:50:00,56.58,56.58,56.57,56.58,33044.0,56.1689,56.1689,56.159,56.1689,33044.0
2024-10-18 15:55:00,56.58,56.58,56.5,56.55,2029546.0,56.1689,56.1689,56.0895,56.1391,2029546.0
2024-10-21 09:30:00,56.12,56.16,56.1,56.15,130782.0,55.7123,55.752,55.6924,55.742,130782.0
2024-10-21 09:35:00,56.15,56.16,56.11,56.12,124141.0,55.742,55.752,55.7023,55.7123,124141.0
2024-10-21 09:40:00,56.12,56.12,56.06,56.08,106936.0,55.7123,55.7123,55.6527,55.6726,106936.0
2024-10-21 09:45:00,56.08,56.14,56.07,56.13,39690.0,55.6726,55.7321,55.6626,55.7222,39690.0
2024-10-21 09:50:00,56.13,56.16,56.13,56.15,13649.0,55.7222,55.752,55.7222,55.742,13649.0
2024-10-21 09:55:00,56.15,56.15,56.1,56.12,54637.0,55.742,55.742,55.6924,55.7123,54637.0
2024-10-21 10:00:00,56.12,56.17,56.11,56.16,112722.0,55.7123,55.7619,55.7023,55.752,112722.0
2024-10-21 10:05:00,56.16,56.16,56.14,56.16,33760.0,55.752,55.752,55.7321,55.752,33760.0
2024-10-21 10:10:00,56.16,56.16,56.15,56.16,23569.0,55.752,55.752,55.742,55.752,23569.0
2024-10-21 10:15:00,56.16,56.18,56.15,56.18,97910.0,55.752,55.7718,55.742,55.7718,97910.0
2024-10-21 10:20:00,56.18,56.18,56.17,56.18,175742.0,55.7718,55.7718,55.7619,55.7718,175742.0
2024-10-21 10:25:00,56.18,56.18,56.16,56.17,227719.0,55.7718,55.7718,55.752,55.7619,227719.0
2024-10-21 10:30:00,56.18,56.2,56.17,56.18,145651.0,55.7718,55.7917,55.7619,55.7718,145651.0
2024-10-21 10:35:00,56.18,56.19,56.17,56.19,107733.0,55.7718,55.7818,55.7619,55.7818,107733.0
2024-10-21 10:40:00,56.19,56.19,56.17,56.19,188854.0,55.7818,55.7818,55.7619,55.7818,188854.0
2024-10-21 10:45:00,56.19,56.19,56.17,56.17,126647.0,55.7818,55.7818,55.7619,55.7619,126647.0
2024-10-21 10:50:00,56.17,56.23,56.17,56.23,258304.0,55.7619,55.8215,55.7619,55.8215,258304.0
2024-10-21 10:55:00,56.23,56.24,56.22,56.22,335491.0,55.8215,55.8314,55.8115,55.8115,335491.0
2024-10-21 11:00:00,56.21,56.22,56.17,56.19,139635.0,55.8016,55.8115,55.7619,55.7818,139635.0
2024-10-21 11:05:00,56.19,56.19,56.15,56.15,175963.0,55.7818,55.7818,55.742,55.742,175963.0
2024-10-21 11:10:00,56.16,56.19,56.15,56.18,89939.0,55.752,55.7818,55.742,55.7718,89939.0
2024-10-21 11:15:00,56.17,56.18,56.16,56.16,116198.0,55.7619,55.7718,55.752,55.752,116198.0
2024-10-21 11:20:00,56.16,56.17,56.14,56.15,156804.0,55.752,55.7619,55.7321,55.742,156804.0
2024-10-21 11:25:00,56.14,56.15,56.12,56.13,136624.0,55.7321,55.742,55.7123,55.7222,136624.0
2024-10-21 11:30:00,56.12,56.14,56.12,56.14,55859.0,55.7123,55.7321,55.7123,55.7321,55859.0
2024-10-21 11:35:00,56.14,56.14,56.13,56.14,54788.0,55.7321,55.7321,55.7222,55.7321,54788.0
2024-10-21 11:40:00,56.14,56.16,56.13,56.16,112377.0,55.7321,55.752,55.7222,55.752,112377.0
2024-10-21 11:45:00,56.16,56.18,56.15,56.18,169546.0,55.752,55.7718,55.742,55.7718,169546.0
2024-10-21 11:50:00,56.18,56.19,56.16,56.17,274580.0,55.7718,55.7818,55.752,55.7619,274580.0
2024-10-21 11:55:00,56.16,56.19,56.16,56.19,93337.0,55.752,55.7818,55.752,55.7818,93337.0
2024-10-21 12:00:00,56.19,56.2,56.18,56.19,78922.0,55.7818,55.7917,55.7718,55.7818,78922.0
2024-10-21 12:05:00,56.18,56.19,56.18,56.19,42307.0,55.7718,55.7818,55.7718,55.7818,42307.0
2024-10-21 12:10:00,56.19,56.19,56.17,56.18,77741.0,55.7818,55.7818,55.7619,55.7718,77741.0
2024-10-21 12:15:00,56.18,56.19,56.17,56.18,55368.0,55.7718,55.7818,55.7619,55.7718,55368.0
2024-10-21 12:20:00,56.18,56.19,56.18,56.19,40880.0,55.7718,55.7818,55.7718,55.7818,40880.0
2024-10-21 12:25:00,56.19,56.2,56.18,56.2,119079.0,55.7818,55.7917,55.7718,55.7917,119079.0
2024-10-21 12:30:00,56.2,56.21,56.19,56.2,79304.0,55.7917,55.8016,55.7818,55.7917,79304.0
2024-10-21 12:35:00,56.2,56.2,56.18,56.19,57903.0,55.7917,55.7917,55.7718,55.7818,57903.0
2024-10-21 12:40:00,56.19,56.19,56.18,56.19,88892.0,55.7818,55.7818,55.7718,55.7818,88892.0
2024-10-21 12:45:00,56.19,56.19,56.18,56.18,63358.0,55.7818,55.7818,55.7718,55.7718,63358.0
2024-10-21 12:50:00,56.19,56.21,56.18,56.21,16500.0,55.7818,55.8016,55.7718,55.8016,16500.0
2024-10-21 12:55:00,56.21,56.21,56.2,56.21,58967.0,55.8016,55.8016,55.7917,55.8016,58967.0
2024-10-21 13:00:00,56.21,56.22,56.2,56.22,43156.0,55.8016,55.8115,55.7917,55.8115,43156.0
2024-10-21 13:05:00,56.22,56.23,56.21,56.23,12578.0,55.8115,55.8215,55.8016,55.8215,12578.0
2024-10-21 13:10:00,56.23,56.23,56.22,56.23,47288.0,55.8215,55.8215,55.8115,55.8215,47288.0
2024-10-21 13:15:00,56.22,56.23,56.21,56.22,77059.0,55.8115,55.8215,55.8016,55.8115,77059.0
2024-10-21 13:20:00,56.22,56.22,56.21,56.22,4112.0,55.8115,55.8115,55.8016,55.8115,4112.0
2024-10-21 13:25:00,56.22,56.22,56.21,56.22,4423.0,55.8115,55.8115,55.8016,55.8115,4423.0
2024-10-21 13:30:00,56.22,56.23,56.21,56.23,7448.0,55.8115,55.8215,55.8016,55.8215,7448.0
2024-10-21 13:35:00,56.22,56.23,56.22,56.23,15019.0,55.8115,55.8215,55.8115,55.8215,15019.0
2024-10-21 13:40:00,56.23,56.23,56.22,56.23,11906.0,55.8215,55.8215,55.8115,55.8215,11906.0
2024-10-21 13:45:00,56.22,56.23,56.22,56.23,8072.0,55.8115,55.8215,55.8115,55.8215,8072.0
2024-10-21 13:50:00,56.23,56.24,56.22,56.24,26799.0,55.8215,55.8314,55.8115,55.8314,26799.0
2024-10-21 13:55:00,56.24,56.24,56.23,56.23,12929.0,55.8314,55.8314,55.8215,55.8215,12929.0
2024-10-21 14:00:00,56.24,56.24,56.23,56.23,10491.0,55.8314,55.8314,55.8215,55.8215,10491.0
2024-10-21 14:05:00,56.23,56.24,56.21,56.22,44938.0,55.8215,55.8314,55.8016,55.8115,44938.0
2024-10-21 14:10:00,56.22,56.22,56.21,56.21,5394.0,55.8115,55.8115,55.8016,55.8016,5394.0
2024-10-21 14:15:00,56.22,56.22,56.21,56.22,12363.0,55.8115,55.8115,55.8016,55.8115,12363.0
2024-10-21 14:20:00,56.22,56.22,56.2,56.22,39778.0,55.8115,55.8115,55.7917,55.8115,39778.0
2024-10-21 14:25:00,56.22,56.23,56.21,56.22,23103.0,55.8115,55.8215,55.8016,55.8115,23103.0
2024-10-21 14:30:00,56.23,56.23,56.21,56.23,17248.0,55.8215,55.8215,55.8016,55.8215,17248.0
2024-10-21 14:35:00,56.23,56.23,56.22,56.23,3008.0,55.8215,55.8215,55.8115,55.8215,3008.0
2024-10-21 14:40:00,56.23,56.23,56.22,56.23,8543.0,55.8215,55.8215,55.8115,55.8215,8543.0
2024-10-21 14:45:00,56.23,56.23,56.22,56.23,6462.0,55.8215,55.8215,55.8115,55.8215,6462.0
2024-10-21 14:50:00,56.23,56.23,56.21,56.21,22840.0,55.8215,55.8215,55.8016,55.8016,22840.0
2024-10-21 14:55:00,56.21,56.22,56.2,56.21,22798.0,55.8016,55.8115,55.7917,55.8016,22798.0
2024-10-21 15:00:00,56.21,56.21,56.2,56.21,2483.0,55.8016,55.8016,55.7917,55.8016,2483.0
2024-10-21 15:05:00,56.21,56.22,56.2,56.21,30056.0,55.8016,55.8115,55.7917,55.8016,30056.0
2024-10-21 15:10:00,56.22,56.23,56.21,56.22,21719.0,55.8115,55.8215,55.8016,55.8115,21719.0
2024-10-21 15:15:00,56.23,56.23,56.22,56.22,11963.0,55.8215,55.8215,55.8115,55.8115,11963.0
2024-10-21 15:20:00,56.23,56.23,56.21,56.22,38858.0,55.8215,55.8215,55.8016,55.8115,38858.0
2024-10-21 15:25:00,56.22,56.22,56.2,56.21,16010.0,55.8115,55.8115,55.7917,55.8016,16010.0
2024-10-21 15:30:00,56.21,56.21,56.18,56.19,52835.0,55.8016,55.8016,55.7718,55.7818,52835.0
2024-10-21 15:35:00,56.19,56.19,56.18,56.19,42676.0,55.7818,55.7818,55.7718,55.7818,42676.0
2024-10-21 15:40:00,56.19,56.19,56.18,56.18,46879.0,55.7818,55.7818,55.7718,55.7718,46879.0
2024-10-21 15:45:00,56.19,56.2,56.17,56.2,105235.0,55.7818,55.7917,55.7619,55.7917,105235.0
2024-10-21 15:50:00,56.19,56.2,56.18,56.19,129794.0,55.7818,55.7917,55.7718,55.7818,129794.0
2024-10-21 15:55:00,56.18,56.29,56.17,56.21,2005496.0,55.7718,55.881,55.7619,55.8016,2005496.0
2024-10-22 09:30:00,55.62,55.74,55.52,55.53,172214.0,55.2159,55.335,55.1166,55.1266,172214.0
2024-10-22 09:35:00,55.53,55.53,55.5,55.53,151812.0,55.1266,55.1266,55.0968,55.1266,151812.0
2024-10-22 09:40:00,55.52,55.53,55.5,55.52,104056.0,55.1166,55.1266,55.0968,55.1166,104056.0
2024-10-22 09:45:00,55.51,55.53,55.51,55.52,36128.0,55.1067,55.1266,55.1067,55.1166,36128.0
2024-10-22 09:50:00,55.53,55.53,55.51,55.53,75620.0,55.1266,55.1266,55.1067,55.1266,75620.0
2024-10-22 09:55:00,55.53,55.53,55.5,55.53,50767.0,55.1266,55.1266,55.0968,55.1266,50767.0
2024-10-22 10:00:00,55.53,55.54,55.49,55.51,58787.0,55.1266,55.1365,55.0868,55.1067,58787.0
2024-10-22 10:05:00,55.51,55.53,55.5,55.52,153667.0,55.1067,55.1266,55.0968,55.1166,153667.0
2024-10-22 10:10:00,55.52,55.54,55.51,55.53,32910.0,55.1166,55.1365,55.1067,55.1266,32910.0
2024-10-22 10:15:00,55.54,55.54,55.52,55.53,16252.0,55.1365,55.1365,55.1166,55.1266,16252.0
2024-10-22 10:20:00,55.53,55.53,55.51,55.52,27521.0,55.1266,55.1266,55.1067,55.1166,27521.0
2024-10-22 10:25:00,55.52,55.52,55.51,55.51,37096.0,55.1166,55.1166,55.1067,55.1067,37096.0
2024-10-22 10:30:00,55.52,55.52,55.51,55.52,35822.0,55.1166,55.1166,55.1067,55.1166,35822.0
2024-10-22 10:35:00,55.52,55.52,55.51,55.52,35912.0,55.1166,55.1166,55.1067,55.1166,35912.0
2024-10-22 10:40:00,55.52,55.52,55.51,55.52,7839.0,55.1166,55.1166,55.1067,55.1166,7839.0
2024-10-22 10:45:00,55.52,55.52,55.51,55.51,19318.0,55.1166,55.1166,55.1067,55.1067,19318.0
2024-10-22 10:50:00,55.51,55.53,55.51,55.53,21358.0,55.1067,55.1266,55.1067,55.1266,21358.0
2024-10-22 10:55:00,55.52,55.53,55.5,55.53,95563.0,55.1166,55.1266,55.0968,55.1266,95563.0
2024-10-22 11:00:00,55.52,55.53,55.5,55.51,71920.0,55.1166,55.1266,55.0968,55.1067,71920.0
2024-10-22 11:05:00,55.52,55.52,55.5,55.51,18922.0,55.1166,55.1166,55.0968,55.1067,18922.0
2024-10-22 11:10:00,55.51,55.51,55.5,55.51,12824.0,55.1067,55.1067,55.0968,55.1067,12824.0
2024-10-22 11:15:00,55.51,55.52,55.5,55.52,71494.0,55.1067,55.1166,55.0968,55.1166,71494.0
2024-10-22 11:20:00,55.52,55.52,55.51,55.51,17548.0,55.1166,55.1166,55.1067,55.1067,17548.0
2024-10-22 11:25:00,55.52,55.52,55.5,55.51,34651.0,55.1166,55.1166,55.0968,55.1067,34651.0
2024-10-22 11:30:00,55.52,55.52,55.51,55.52,10506.0,55.1166,55.1166,55.1067,55.1166,10506.0
2024-10-22 11:35:00,55.51,55.52,55.5,55.5,19440.0,55.1067,55.1166,55.0968,55.0968,19440.0
2024-10-22 11:40:00,55.51,55.51,55.5,55.51,53924.0,55.1067,55.1067,55.0968,55.1067,53924.0
2024-10-22 11:45:00,55.51,55.51,55.5,55.5,12543.0,55.1067,55.1067,55.0968,55.0968,12543.0
2024-10-22 11:50:00,55.5,55.51,55.5,55.5,7729.0,55.0968,55.1067,55.0968,55.0968,7729.0
2024-10-22 11:55:00,55.5,55.51,55.5,55.5,10003.0,55.0968,55.1067,55.0968,55.0968,10003.0
2024-10-22 12:00:00,55.5,55.5,55.49,55.5,28652.0,55.0968,55.0968,55.0868,55.0968,28652.0
2024-10-22 12:05:00,55.5,55.5,55.48,55.48,32800.0,55.0968,55.0968,55.0769,55.0769,32800.0
2024-10-22 12:10:00,55.48,55.49,55.48,55.48,24288.0,55.0769,55.0868,55.0769,55.0769,24288.0
2024-10-22 12:15:00,55.48,55.49,55.48,55.48,25551.0,55.0769,55.0868,55.0769,55.0769,25551.0
2024-10-22 12:20:00,55.48,55.49,55.48,55.48,16570.0,55.0769,55.0868,55.0769,55.0769,16570.0
2024-10-22 12:25:00,55.48,55.49,55.48,55.48,15189.0,55.0769,55.0868,55.0769,55.0769,15189.0
2024-10-22 12:30:00,55.48,55.49,55.48,55.48,12005.0,55.0769,55.0868,55.0769,55.0769,12005.0
2024-10-22 12:35:00,55.48,55.5,55.48,55.5,34098.0,55.0769,55.0968,55.0769,55.0968,34098.0
2024-10-22 12:40:00,55.5,55.5,55.48,55.48,16950.0,55.0968,55.0968,55.0769,55.0769,16950.0
2024-10-22 12:45:00,55.49,55.49,55.48,55.49,14248.0,55.0868,55.0868,55.0769,55.0868,14248.0
2024-10-22 12:50:00,55.48,55.51,55.48,55.5,35402.0,55.0769,55.1067,55.0769,55.0968,35402.0
2024-10-22 12:55:00,55.51,55.51,55.5,55.51,19921.0,55.1067,55.1067,55.0968,55.1067,19921.0
2024-10-22 13:00:00,55.5,55.51,55.5,55.5,13309.0,55.0968,55.1067,55.0968,55.0968,13309.0
2024-10-22 13:05:00,55.5,55.51,55.49,55.49,71383.0,55.0968,55.1067,55.0868,55.0868,71383.0
2024-10-22 13:10:00,55.49,55.5,55.49,55.49,21330.0,55.0868,55.0968,55.0868,55.0868,21330.0
2024-10-22 13:15:00,55.49,55.5,55.48,55.49,65052.0,55.0868,55.0968,55.0769,55.0868,65052.0
2024-10-22 13:20:00,55.49,55.5,55.49,55.5,8954.0,55.0868,55.0968,55.0868,55.0968,8954.0
2024-10-22 13:25:00,55.5,55.5,55.49,55.49,31191.0,55.0968,55.0968,55.0868,55.0868,31191.0
2024-10-22 13:30:00,55.49,55.5,55.49,55.49,14918.0,55.0868,55.0968,55.0868,55.0868,14918.0
2024-10-22 13:35:00,55.5,55.52,55.5,55.51,26002.0,55.0968,55.1166,55.0968,55.1067,26002.0
2024-10-22 13:40:00,55.52,55.54,55.52,55.54,49906.0,55.1166,55.1365,55.1166,55.1365,49906.0
2024-10-22 13:45:00,55.54,55.55,55.53,55.55,30034.0,55.1365,55.1464,55.1266,55.1464,30034.0
2024-10-22 13:50:00,55.55,55.56,55.54,55.55,19888.0,55.1464,55.1563,55.1365,55.1464,19888.0
2024-10-22 13:55:00,55.56,55.58,55.56,55.57,15350.0,55.1563,55.1762,55.1563,55.1663,15350.0
2024-10-22 14:00:00,55.57,55.59,55.56,55.58,10045.0,55.1663,55.1861,55.1563,55.1762,10045.0
2024-10-22 14:05:00,55.59,55.59,55.56,55.56,28054.0,55.1861,55.1861,55.1563,55.1563,28054.0
2024-10-22 14:10:00,55.57,55.57,55.56,55.57,26706.0,55.1663,55.1663,55.1563,55.1663,26706.0
2024-10-22 14:15:00,55.56,55.57,55.56,55.57,17998.0,55.1563,55.1663,55.1563,55.1663,17998.0
2024-10-22 14:20:00,55.56,55.57,55.56,55.57,49851.0,55.1563,55.1663,55.1563,55.1663,49851.0
2024-10-22 14:25:00,55.56,55.57,55.56,55.56,5846.0,55.1563,55.1663,55.1563,55.1563,5846.0
2024-10-22 14:30:00,55.57,55.57,55.56,55.56,9873.0,55.1663,55.1663,55.1563,55.1563,9873.0
2024-10-22 14:35:00,55.57,55.57,55.56,55.57,11044.0,55.1663,55.1663,55.1563,55.1663,11044.0
2024-10-22 14:40:00,55.56,55.57,55.55,55.55,83338.0,55.1563,55.1663,55.1464,55.1464,83338.0
2024-10-22 14:45:00,55.56,55.57,55.55,55.56,67078.0,55.1563,55.1663,55.1464,55.1563,67078.0
2024-10-22 14:50:00,55.56,55.57,55.56,55.56,26894.0,55.1563,55.1663,55.1563,55.1563,26894.0
2024-10-22 14:55:00,55.57,55.57,55.56,55.56,8376.0,55.1663,55.1663,55.1563,55.1563,8376.0
2024-10-22 15:00:00,55.56,55.57,55.56,55.57,20377.0,55.1563,55.1663,55.1563,55.1663,20377.0
2024-10-22 15:05:00,55.57,55.58,55.56,55.58,27811.0,55.1663,55.1762,55.1563,55.1762,27811.0
2024-10-22 15:10:00,55.58,55.6,55.58,55.59,14173.0,55.1762,55.196,55.1762,55.1861,14173.0
2024-10-22 15:15:00,55.6,55.62,55.59,55.62,20739.0,55.196,55.2159,55.1861,55.2159,20739.0
2024-10-22 15:20:00,55.62,55.62,55.59,55.6,110018.0,55.2159,55.2159,55.1861,55.196,110018.0
2024-10-22 15:25:00,55.6,55.61,55.59,55.61,39498.0,55.196,55.206,55.1861,55.206,39498.0
2024-10-22 15:30:00,55.61,55.61,55.6,55.61,12754.0,55.206,55.206,55.196,55.206,12754.0
2024-10-22 15:35:00,55.6,55.62,55.6,55.62,42279.0,55.196,55.2159,55.196,55.2159,42279.0
2024-10-22 15:40:00,55.62,55.62,55.61,55.62,53228.0,55.2159,55.2159,55.206,55.2159,53228.0
2024-10-22 15:45:00,55.62,55.64,55.61,55.64,73266.0,55.2159,55.2358,55.206,55.2358,73266.0
2024-10-22 15:50:00,55.64,55.64,55.61,55.63,159070.0,55.2358,55.2358,55.206,55.2258,159070.0
2024-10-22 15:55:00,55.63,55.63,55.56,55.59,275620.0,55.2258,55.2258,55.1563,55.1861,275620.0
2024-10-23 09:30:00,55.5,55.5,55.38,55.41,112285.0,55.0968,55.0968,54.9776,55.0074,112285.0
2024-10-23 09:35:00,55.41,55.44,55.4,55.44,61632.0,55.0074,55.0372,54.9975,55.0372,61632.0
2024-10-23 09:40:00,55.44,55.45,55.43,55.44,33483.0,55.0372,55.0471,55.0273,55.0372,33483.0
2024-10-23 09:45:00,55.44,55.48,55.43,55.48,56218.0,55.0372,55.0769,55.0273,55.0769,56218.0
2024-10-23 09:50:00,55.48,55.49,55.45,55.49,123447.0,55.0769,55.0868,55.0471,55.0868,123447.0
2024-10-23 09:55:00,55.49,55.52,55.49,55.51,8969.0,55.0868,55.1166,55.0868,55.1067,8969.0
2024-10-23 10:00:00,55.52,55.53,55.51,55.52,52040.0,55.1166,55.1266,55.1067,55.1166,52040.0
2024-10-23 10:05:00,55.52,55.52,55.45,55.48,149501.0,55.1166,55.1166,55.0471,55.0769,149501.0
2024-10-23 10:10:00,55.47,55.49,55.47,55.48,23267.0,55.067,55.0868,55.067,55.0769,23267.0
2024-10-23 10:15:00,55.48,55.49,55.46,55.47,57562.0,55.0769,55.0868,55.0571,55.067,57562.0
2024-10-23 10:20:00,55.47,55.48,55.46,55.48,25729.0,55.067,55.0769,55.0571,55.0769,25729.0
2024-10-23 10:25:00,55.48,55.52,55.47,55.52,33541.0,55.0769,55.1166,55.067,55.1166,33541.0
2024-10-23 10:30:00,55.52,55.55,55.51,55.55,27243.0,55.1166,55.1464,55.1067,55.1464,27243.0
2024-10-23 10:35:00,55.55,55.55,55.52,55.52,51040.0,55.1464,55.1464,55.1166,55.1166,51040.0
2024-10-23 10:40:00,55.52,55.55,55.52,55.55,39490.0,55.1166,55.1464,55.1166,55.1464,39490.0
2024-10-23 10:45:00,55.54,55.56,55.52,55.52,85490.0,55.1365,55.1563,55.1166,55.1166,85490.0
2024-10-23 10:50:00,55.53,55.53,55.49,55.49,35128.0,55.1266,55.1266,55.0868,55.0868,35128.0
2024-10-23 10:55:00,55.48,55.49,55.48,55.48,38256.0,55.0769,55.0868,55.0769,55.0769,38256.0
2024-10-23 11:00:00,55.48,55.49,55.48,55.49,78127.0,55.0769,55.0868,55.0769,55.0868,78127.0
2024-10-23 11:05:00,55.49,55.49,55.46,55.47,23756.0,55.0868,55.0868,55.0571,55.067,23756.0
2024-10-23 11:10:00,55.47,55.48,55.43,55.44,35025.0,55.067,55.0769,55.0273,55.0372,35025.0
2024-10-23 11:15:00,55.44,55.45,55.44,55.44,39429.0,55.0372,55.0471,55.0372,55.0372,39429.0
2024-10-23 11:20:00,55.44,55.45,55.43,55.44,53610.0,55.0372,55.0471,55.0273,55.0372,53610.0
2024-10-23 11:25:00,55.44,55.44,55.43,55.44,7091.0,55.0372,55.0372,55.0273,55.0372,7091.0
2024-10-23 11:30:00,55.44,55.44,55.42,55.44,42450.0,55.0372,55.0372,55.0174,55.0372,42450.0
2024-10-23 11:35:00,55.44,55.45,55.43,55.44,75588.0,55.0372,55.0471,55.0273,55.0372,75588.0
2024-10-23 11:40:00,55.44,55.45,55.43,55.44,40742.0,55.0372,55.0471,55.0273,55.0372,40742.0
2024-10-23 11:45:00,55.44,55.45,55.43,55.43,61796.0,55.0372,55.0471,55.0273,55.0273,61796.0
2024-10-23 11:50:00,55.43,55.44,55.42,55.43,67539.0,55.0273,55.0372,55.0174,55.0273,67539.0
2024-10-23 11:55:00,55.44,55.44,55.42,55.44,68142.0,55.0372,55.0372,55.0174,55.0372,68142.0
2024-10-23 12:00:00,55.44,55.44,55.41,55.42,83364.0,55.0372,55.0372,55.0074,55.0174,83364.0
2024-10-23 12:05:00,55.42,55.43,55.42,55.43,64197.0,55.0174,55.0273,55.0174,55.0273,64197.0
2024-10-23 12:10:00,55.43,55.44,55.42,55.44,57548.0,55.0273,55.0372,55.0174,55.0372,57548.0
2024-10-23 12:15:00,55.44,55.45,55.43,55.44,46416.0,55.0372,55.0471,55.0273,55.0372,46416.0
2024-10-23 12:20:00,55.45,55.45,55.44,55.45,14646.0,55.0471,55.0471,55.0372,55.0471,14646.0
2024-10-23 12:25:00,55.44,55.45,55.43,55.43,100427.0,55.0372,55.0471,55.0273,55.0273,100427.0
2024-10-23 12:30:00,55.43,55.45,55.41,55.44,44933.0,55.0273,55.0471,55.0074,55.0372,44933.0
2024-10-23 12:35:00,55.45,55.46,55.43,55.44,47373.0,55.0471,55.0571,55.0273,55.0372,47373.0
2024-10-23 12:40:00,55.43,55.44,55.41,55.43,135474.0,55.0273,55.0372,55.0074,55.0273,135474.0
2024-10-23 12:45:00,55.43,55.44,55.42,55.43,29757.0,55.0273,55.0372,55.0174,55.0273,29757.0
2024-10-23 12:50:00,55.44,55.45,55.41,55.41,27296.0,55.0372,55.0471,55.0074,55.0074,27296.0
2024-10-23 12:55:00,55.41,55.44,55.41,55.43,17882.0,55.0074,55.0372,55.0074,55.0273,17882.0
2024-10-23 13:00:00,55.43,55.44,55.4,55.41,124059.0,55.0273,55.0372,54.9975,55.0074,124059.0
2024-10-23 13:05:00,55.41,55.41,55.39,55.39,120949.0,55.0074,55.0074,54.9876,54.9876,120949.0
2024-10-23 13:10:00,55.38,55.39,55.36,55.36,50355.0,54.9776,54.9876,54.9578,54.9578,50355.0
2024-10-23 13:15:00,55.37,55.37,55.36,55.37,16751.0,54.9677,54.9677,54.9578,54.9677,16751.0
2024-10-23 13:20:00,55.37,55.37,55.36,55.36,15794.0,54.9677,54.9677,54.9578,54.9578,15794.0
2024-10-23 13:25:00,55.37,55.38,55.36,55.38,25604.0,54.9677,54.9776,54.9578,54.9776,25604.0
2024-10-23 13:30:00,55.38,55.38,55.37,55.38,21227.0,54.9776,54.9776,54.9677,54.9776,21227.0
2024-10-23 13:35:00,55.38,55.38,55.37,55.38,35915.0,54.9776,54.9776,54.9677,54.9776,35915.0
2024-10-23 13:40:00,55.37,55.38,55.37,55.37,34283.0,54.9677,54.9776,54.9677,54.9677,34283.0
2024-10-23 13:45:00,55.37,55.38,55.36,55.37,34217.0,54.9677,54.9776,54.9578,54.9677,34217.0
2024-10-23 13:50:00,55.37,55.37,55.34,55.34,27637.0,54.9677,54.9677,54.9379,54.9379,27637.0
2024-10-23 13:55:00,55.34,55.35,55.34,55.34,8652.0,54.9379,54.9479,54.9379,54.9379,8652.0
2024-10-23 14:00:00,55.34,55.35,55.32,55.32,43231.0,54.9379,54.9479,54.9181,54.9181,43231.0
2024-10-23 14:05:00,55.32,55.34,55.32,55.33,34455.0,54.9181,54.9379,54.9181,54.928,34455.0
2024-10-23 14:10:00,55.34,55.34,55.3,55.32,57340.0,54.9379,54.9379,54.8982,54.9181,57340.0
2024-10-23 14:15:00,55.32,55.32,55.31,55.31,19889.0,54.9181,54.9181,54.9082,54.9082,19889.0
2024-10-23 14:20:00,55.32,55.34,55.31,55.33,86922.0,54.9181,54.9379,54.9082,54.928,86922.0
2024-10-23 14:25:00,55.34,55.34,55.33,55.33,16051.0,54.9379,54.9379,54.928,54.928,16051.0
2024-10-23 14:30:00,55.34,55.35,55.33,55.35,29606.0,54.9379,54.9479,54.928,54.9479,29606.0
2024-10-23 14:35:00,55.35,55.36,55.34,55.36,44076.0,54.9479,54.9578,54.9379,54.9578,44076.0
2024-10-23 14:40:00,55.36,55.38,55.35,55.38,22704.0,54.9578,54.9776,54.9479,54.9776,22704.0
2024-10-23 14:45:00,55.38,55.41,55.37,55.41,69416.0,54.9776,55.0074,54.9677,55.0074,69416.0
2024-10-23 14:50:00,55.41,55.42,55.36,55.37,180867.0,55.0074,55.0174,54.9578,54.9677,180867.0
2024-10-23 14:55:00,55.37,55.38,55.36,55.38,14821.0,54.9677,54.9776,54.9578,54.9776,14821.0
2024-10-23 15:00:00,55.38,55.38,55.36,55.36,29691.0,54.9776,54.9776,54.9578,54.9578,29691.0
2024-10-23 15:05:00,55.37,55.37,55.36,55.37,5572.0,54.9677,54.9677,54.9578,54.9677,5572.0
2024-10-23 15:10:00,55.37,55.37,55.35,55.36,41578.0,54.9677,54.9677,54.9479,54.9578,41578.0
2024-10-23 15:15:00,55.37,55.39,55.36,55.39,28751.0,54.9677,54.9876,54.9578,54.9876,28751.0
2024-10-23 15:20:00,55.39,55.4,55.38,55.4,29844.0,54.9876,54.9975,54.9776,54.9975,29844.0
2024-10-23 15:25:00,55.4,55.4,55.39,55.4,17410.0,54.9975,54.9975,54.9876,54.9975,17410.0
2024-10-23 15:30:00,55.4,55.41,55.38,55.39,65361.0,54.9975,55.0074,54.9776,54.9876,65361.0
2024-10-23 15:35:00,55.4,55.44,55.39,55.42,277207.0,54.9975,55.0372,54.9876,55.0174,277207.0
2024-10-23 15:40:00,55.42,55.46,55.41,55.46,32599.0,55.0174,55.0571,55.0074,55.0571,32599.0
2024-10-23 15:45:00,55.46,55.47,55.44,55.44,130055.0,55.0571,55.067,55.0372,55.0372,130055.0
2024-10-23 15:50:00,55.45,55.45,55.43,55.45,95532.0,55.0471,55.0471,55.0273,55.0471,95532.0
2024-10-23 15:55:00,55.45,55.5,55.44,55.48,463206.0,55.0471,55.0968,55.0372,55.0769,463206.0
2024-10-24 09:30:00,55.42,55.44,55.36,55.37,144656.0,55.0174,55.0372,54.9578,54.9677,144656.0
2024-10-24 09:35:00,55.37,55.37,55.34,55.36,32130.0,54.9677,54.9677,54.9379,54.9578,32130.0
2024-10-24 09:40:00,55.37,55.4,55.36,55.39,52181.0,54.9677,54.9975,54.9578,54.9876,52181.0
2024-10-24 09:45:00,55.39,55.39,55.36,55.37,37882.0,54.9876,54.9876,54.9578,54.9677,37882.0
2024-10-24 09:50:00,55.37,55.38,55.34,55.38,75316.0,54.9677,54.9776,54.9379,54.9776,75316.0
2024-10-24 09:55:00,55.38,55.39,55.37,55.38,20348.0,54.9776,54.9876,54.9677,54.9776,20348.0
2024-10-24 10:00:00,55.38,55.38,55.37,55.37,29779.0,54.9776,54.9776,54.9677,54.9677,29779.0
2024-10-24 10:05:00,55.38,55.39,55.36,55.39,41474.0,54.9776,54.9876,54.9578,54.9876,41474.0
2024-10-24 10:10:00,55.38,55.39,55.37,55.38,51373.0,54.9776,54.9876,54.9677,54.9776,51373.0
2024-10-24 10:15:00,55.37,55.37,55.36,55.37,21435.0,54.9677,54.9677,54.9578,54.9677,21435.0
2024-10-24 10:20:00,55.37,55.39,55.36,55.39,72869.0,54.9677,54.9876,54.9578,54.9876,72869.0
2024-10-24 10:25:00,55.39,55.39,55.33,55.35,416590.0,54.9876,54.9876,54.928,54.9479,416590.0
2024-10-24 10:30:00,55.36,55.39,55.35,55.38,47018.0,54.9578,54.9876,54.9479,54.9776,47018.0
2024-10-24 10:35:00,55.39,55.39,55.37,55.39,47461.0,54.9876,54.9876,54.9677,54.9876,47461.0
2024-10-24 10:40:00,55.39,55.39,55.38,55.39,62925.0,54.9876,54.9876,54.9776,54.9876,62925.0
2024-10-24 10:45:00,55.38,55.38,55.36,55.37,39229.0,54.9776,54.9776,54.9578,54.9677,39229.0
2024-10-24 10:50:00,55.37,55.37,55.36,55.36,34706.0,54.9677,54.9677,54.9578,54.9578,34706.0
2024-10-24 10:55:00,55.37,55.37,55.36,55.37,19835.0,54.9677,54.9677,54.9578,54.9677,19835.0
2024-10-24 11:00:00,55.37,55.41,55.36,55.39,102921.0,54.9677,55.0074,54.9578,54.9876,102921.0
2024-10-24 11:05:00,55.39,55.39,55.37,55.38,19198.0,54.9876,54.9876,54.9677,54.9776,19198.0
2024-10-24 11:10:00,55.38,55.39,55.37,55.38,15538.0,54.9776,54.9876,54.9677,54.9776,15538.0
2024-10-24 11:15:00,55.38,55.38,55.37,55.37,25940.0,54.9776,54.9776,54.9677,54.9677,25940.0
2024-10-24 11:20:00,55.38,55.38,55.36,55.37,40181.0,54.9776,54.9776,54.9578,54.9677,40181.0
2024-10-24 11:25:00,55.37,55.37,55.36,55.37,17918.0,54.9677,54.9677,54.9578,54.9677,17918.0
2024-10-24 11:30:00,55.37,55.37,55.34,55.35,56537.0,54.9677,54.9677,54.9379,54.9479,56537.0
2024-10-24 11:35:00,55.35,55.35,55.33,55.34,14718.0,54.9479,54.9479,54.928,54.9379,14718.0
2024-10-24 11:40:00,55.33,55.33,55.31,55.31,45930.0,54.928,54.928,54.9082,54.9082,45930.0
2024-10-24 11:45:00,55.32,55.34,55.31,55.32,70685.0,54.9181,54.9379,54.9082,54.9181,70685.0
2024-10-24 11:50:00,55.32,55.33,55.31,55.33,25656.0,54.9181,54.928,54.9082,54.928,25656.0
2024-10-24 11:55:00,55.34,55.35,55.33,55.35,9080.0,54.9379,54.9479,54.928,54.9479,9080.0
2024-10-24 12:00:00,55.35,55.35,55.33,55.34,23678.0,54.9479,54.9479,54.928,54.9379,23678.0
2024-10-24 12:05:00,55.34,55.35,55.32,55.34,65606.0,54.9379,54.9479,54.9181,54.9379,65606.0
2024-10-24 12:10:00,55.34,55.34,55.32,55.32,56106.0,54.9379,54.9379,54.9181,54.9181,56106.0
2024-10-24 12:15:00,55.33,55.33,55.32,55.33,14417.0,54.928,54.928,54.9181,54.928,14417.0
2024-10-24 12:20:00,55.33,55.35,55.32,55.35,22811.0,54.928,54.9479,54.9181,54.9479,22811.0
2024-10-24 12:25:00,55.35,55.35,55.34,55.35,12256.0,54.9479,54.9479,54.9379,54.9479,12256.0
2024-10-24 12:30:00,55.35,55.37,55.35,55.37,23891.0,54.9479,54.9677,54.9479,54.9677,23891.0
2024-10-24 12:35:00,55.37,55.37,55.36,55.37,7751.0,54.9677,54.9677,54.9578,54.9677,7751.0
2024-10-24 12:40:00,55.36,55.37,55.36,55.36,15573.0,54.9578,54.9677,54.9578,54.9578,15573.0
2024-10-24 12:45:00,55.36,55.37,55.36,55.36,8718.0,54.9578,54.9677,54.9578,54.9578,8718.0
2024-10-24 12:50:00,55.37,55.37,55.36,55.36,12445.0,54.9677,54.9677,54.9578,54.9578,12445.0
2024-10-24 12:55:00,55.37,55.37,55.36,55.37,6773.0,54.9677,54.9677,54.9578,54.9677,6773.0
2024-10-24 13:00:00,55.36,55.38,55.36,55.38,25041.0,54.9578,54.9776,54.9578,54.9776,25041.0
2024-10-24 13:05:00,55.38,55.38,55.36,55.37,39085.0,54.9776,54.9776,54.9578,54.9677,39085.0
2024-10-24 13:10:00,55.37,55.38,55.36,55.38,13855.0,54.9677,54.9776,54.9578,54.9776,13855.0
2024-10-24 13:15:00,55.38,55.38,55.36,55.36,31429.0,54.9776,54.9776,54.9578,54.9578,31429.0
2024-10-24 13:20:00,55.37,55.37,55.36,55.37,6666.0,54.9677,54.9677,54.9578,54.9677,6666.0
2024-10-24 13:25:00,55.36,55.37,55.36,55.36,6744.0,54.9578,54.9677,54.9578,54.9578,6744.0
2024-10-24 13:30:00,55.36,55.37,55.36,55.36,6154.0,54.9578,54.9677,54.9578,54.9578,6154.0
2024-10-24 13:35:00,55.36,55.37,55.36,55.37,9011.0,54.9578,54.9677,54.9578,54.9677,9011.0
2024-10-24 13:40:00,55.37,55.37,55.36,55.36,25767.0,54.9677,54.9677,54.9578,54.9578,25767.0
2024-10-24 13:45:00,55.36,55.37,55.35,55.36,25171.0,54.9578,54.9677,54.9479,54.9578,25171.0
2024-10-24 13:50:00,55.35,55.36,55.35,55.35,5991.0,54.9479,54.9578,54.9479,54.9479,5991.0
2024-10-24 13:55:00,55.35,55.35,55.34,55.34,8926.0,54.9479,54.9479,54.9379,54.9379,8926.0
2024-10-24 14:00:00,55.34,55.34,55.32,55.34,63925.0,54.9379,54.9379,54.9181,54.9379,63925.0
2024-10-24 14:05:00,55.34,55.35,55.33,55.35,19948.0,54.9379,54.9479,54.928,54.9479,19948.0
2024-10-24 14:10:00,55.35,55.37,55.34,55.36,84222.0,54.9479,54.9677,54.9379,54.9578,84222.0
2024-10-24 14:15:00,55.37,55.37,55.36,55.37,8937.0,54.9677,54.9677,54.9578,54.9677,8937.0
2024-10-24 14:20:00,55.37,55.37,55.36,55.37,11656.0,54.9677,54.9677,54.9578,54.9677,11656.0
2024-10-24 14:25:00,55.36,55.37,55.35,55.36,37041.0,54.9578,54.9677,54.9479,54.9578,37041.0
2024-10-24 14:30:00,55.36,55.36,55.35,55.35,18198.0,54.9578,54.9578,54.9479,54.9479,18198.0
2024-10-24 14:35:00,55.35,55.37,55.34,55.35,79486.0,54.9479,54.9677,54.9379,54.9479,79486.0
2024-10-24 14:40:00,55.35,55.37,55.35,55.37,11953.0,54.9479,54.9677,54.9479,54.9677,11953.0
2024-10-24 14:45:00,55.37,55.37,55.36,55.37,12539.0,54.9677,54.9677,54.9578,54.9677,12539.0
2024-10-24 14:50:00,55.37,55.39,55.36,55.38,11885.0,54.9677,54.9876,54.9578,54.9776,11885.0
2024-10-24 14:55:00,55.39,55.39,55.38,55.39,8355.0,54.9876,54.9876,54.9776,54.9876,8355.0
2024-10-24 15:00:00,55.39,55.39,55.38,55.39,45442.0,54.9876,54.9876,54.9776,54.9876,45442.0
2024-10-24 15:05:00,55.38,55.41,55.38,55.41,16428.0,54.9776,55.0074,54.9776,55.0074,16428.0
2024-10-24 15:10:00,55.41,55.42,55.4,55.41,16649.0,55.0074,55.0174,54.9975,55.0074,16649.0
2024-10-24 15:15:00,55.41,55.42,55.41,55.41,31865.0,55.0074,55.0174,55.0074,55.0074,31865.0
2024-10-24 15:20:00,55.41,55.42,55.41,55.41,10623.0,55.0074,55.0174,55.0074,55.0074,10623.0
2024-10-24 15:25:00,55.41,55.42,55.41,55.41,10499.0,55.0074,55.0174,55.0074,55.0074,10499.0
2024-10-24 15:30:00,55.42,55.42,55.41,55.41,13212.0,55.0174,55.0174,55.0074,55.0074,13212.0
2024-10-24 15:35:00,55.42,55.42,55.41,55.41,39034.0,55.0174,55.0174,55.0074,55.0074,39034.0
2024-10-24 15:40:00,55.41,55.42,55.41,55.41,20762.0,55.0074,55.0174,55.0074,55.0074,20762.0
2024-10-24 15:45:00,55.41,55.42,55.41,55.42,40423.0,55.0074,55.0174,55.0074,55.0174,40423.0
2024-10-24 15:50:00,55.42,55.42,55.41,55.42,47027.0,55.0174,55.0174,55.0074,55.0174,47027.0
2024-10-24 15:55:00,55.41,55.42,55.4,55.41,219581.0,55.0074,55.0174,54.9975,55.0074,219581.0
2024-10-25 09:30:00,54.98,55.0,54.84,54.85,379776.0,54.5805,54.6004,54.4416,54.4515,379776.0
2024-10-25 09:35:00,54.85,54.86,54.83,54.83,202181.0,54.4515,54.4614,54.4316,54.4316,202181.0
2024-10-25 09:40:00,54.84,54.84,54.8,54.83,228107.0,54.4416,54.4416,54.4019,54.4316,228107.0
2024-10-25 09:45:00,54.83,54.85,54.81,54.84,98100.0,54.4316,54.4515,54.4118,54.4416,98100.0
2024-10-25 09:50:00,54.84,54.85,54.82,54.82,93442.0,54.4416,54.4515,54.4217,54.4217,93442.0
2024-10-25 09:55:00,54.82,54.84,54.82,54.83,126057.0,54.4217,54.4416,54.4217,54.4316,126057.0
2024-10-25 10:00:00,54.84,54.86,54.83,54.85,210338.0,54.4416,54.4614,54.4316,54.4515,210338.0
2024-10-25 10:05:00,54.85,54.86,54.83,54.86,34311.0,54.4515,54.4614,54.4316,54.4614,34311.0
2024-10-25 10:10:00,54.86,54.86,54.84,54.84,24901.0,54.4614,54.4614,54.4416,54.4416,24901.0
2024-10-25 10:15:00,54.85,54.86,54.84,54.85,24562.0,54.4515,54.4614,54.4416,54.4515,24562.0
2024-10-25 10:20:00,54.86,54.87,54.85,54.87,25317.0,54.4614,54.4713,54.4515,54.4713,25317.0
2024-10-25 10:25:00,54.87,54.89,54.85,54.89,140305.0,54.4713,54.4912,54.4515,54.4912,140305.0
2024-10-25 10:30:00,54.88,54.89,54.88,54.89,57625.0,54.4813,54.4912,54.4813,54.4912,57625.0
2024-10-25 10:35:00,54.89,54.89,54.88,54.89,30276.0,54.4912,54.4912,54.4813,54.4912,30276.0
2024-10-25 10:40:00,54.89,54.9,54.87,54.88,34356.0,54.4912,54.5011,54.4713,54.4813,34356.0
2024-10-25 10:45:00,54.88,54.89,54.86,54.88,56797.0,54.4813,54.4912,54.4614,54.4813,56797.0
2024-10-25 10:50:00,54.88,54.89,54.87,54.89,23303.0,54.4813,54.4912,54.4713,54.4912,23303.0
2024-10-25 10:55:00,54.89,54.89,54.88,54.89,25641.0,54.4912,54.4912,54.4813,54.4912,25641.0
2024-10-25 11:00:00,54.88,54.89,54.86,54.87,23795.0,54.4813,54.4912,54.4614,54.4713,23795.0
2024-10-25 11:05:00,54.87,54.88,54.86,54.88,40302.0,54.4713,54.4813,54.4614,54.4813,40302.0
2024-10-25 11:10:00,54.88,54.88,54.86,54.86,12185.0,54.4813,54.4813,54.4614,54.4614,12185.0
2024-10-25 11:15:00,54.87,54.87,54.85,54.85,54855.0,54.4713,54.4713,54.4515,54.4515,54855.0
2024-10-25 11:20:00,54.85,54.86,54.85,54.85,51803.0,54.4515,54.4614,54.4515,54.4515,51803.0
2024-10-25 11:25:00,54.85,54.86,54.83,54.84,25058.0,54.4515,54.4614,54.4316,54.4416,25058.0
2024-10-25 11:30:00,54.84,54.84,54.83,54.84,16794.0,54.4416,54.4416,54.4316,54.4416,16794.0
2024-10-25 11:35:00,54.84,54.84,54.82,54.83,28006.0,54.4416,54.4416,54.4217,54.4316,28006.0
2024-10-25 11:40:00,54.82,54.83,54.81,54.83,39266.0,54.4217,54.4316,54.4118,54.4316,39266.0
2024-10-25 11:45:00,54.83,54.84,54.82,54.84,50103.0,54.4316,54.4416,54.4217,54.4416,50103.0
2024-10-25 11:50:00,54.84,54.84,54.82,54.82,35632.0,54.4416,54.4416,54.4217,54.4217,35632.0
2024-10-25 11:55:00,54.83,54.83,54.81,54.82,20069.0,54.4316,54.4316,54.4118,54.4217,20069.0
2024-10-25 12:00:00,54.82,54.82,54.81,54.82,6613.0,54.4217,54.4217,54.4118,54.4217,6613.0
2024-10-25 12:05:00,54.82,54.82,54.81,54.82,26906.0,54.4217,54.4217,54.4118,54.4217,26906.0
2024-10-25 12:10:00,54.82,54.83,54.81,54.82,45324.0,54.4217,54.4316,54.4118,54.4217,45324.0
2024-10-25 12:15:00,54.82,54.82,54.8,54.81,54335.0,54.4217,54.4217,54.4019,54.4118,54335.0
2024-10-25 12:20:00,54.8,54.81,54.8,54.8,33315.0,54.4019,54.4118,54.4019,54.4019,33315.0
2024-10-25 12:25:00,54.8,54.83,54.8,54.83,106404.0,54.4019,54.4316,54.4019,54.4316,106404.0
2024-10-25 12:30:00,54.83,54.83,54.81,54.82,21743.0,54.4316,54.4316,54.4118,54.4217,21743.0
2024-10-25 12:35:00,54.82,54.83,54.81,54.82,12890.0,54.4217,54.4316,54.4118,54.4217,12890.0
2024-10-25 12:40:00,54.82,54.83,54.81,54.82,9152.0,54.4217,54.4316,54.4118,54.4217,9152.0
2024-10-25 12:45:00,54.82,54.82,54.81,54.82,19563.0,54.4217,54.4217,54.4118,54.4217,19563.0
2024-10-25 12:50:00,54.81,54.82,54.81,54.82,11360.0,54.4118,54.4217,54.4118,54.4217,11360.0
2024-10-25 12:55:00,54.81,54.81,54.78,54.79,93561.0,54.4118,54.4118,54.382,54.3919,93561.0
2024-10-25 13:00:00,54.79,54.8,54.78,54.79,82271.0,54.3919,54.4019,54.382,54.3919,82271.0
2024-10-25 13:05:00,54.79,54.8,54.78,54.79,36119.0,54.3919,54.4019,54.382,54.3919,36119.0
2024-10-25 13:10:00,54.79,54.79,54.77,54.78,28209.0,54.3919,54.3919,54.3721,54.382,28209.0
2024-10-25 13:15:00,54.77,54.78,54.76,54.77,78773.0,54.3721,54.382,54.3621,54.3721,78773.0
2024-10-25 13:20:00,54.77,54.77,54.76,54.77,18620.0,54.3721,54.3721,54.3621,54.3721,18620.0
2024-10-25 13:25:00,54.76,54.78,54.76,54.76,132006.0,54.3621,54.382,54.3621,54.3621,132006.0
2024-10-25 13:30:00,54.76,54.77,54.75,54.75,17883.0,54.3621,54.3721,54.3522,54.3522,17883.0
2024-10-25 13:35:00,54.75,54.75,54.72,54.73,25247.0,54.3522,54.3522,54.3224,54.3324,25247.0
2024-10-25 13:40:00,54.73,54.73,54.7,54.71,22676.0,54.3324,54.3324,54.3026,54.3125,22676.0
2024-10-25 13:45:00,54.71,54.73,54.7,54.73,47585.0,54.3125,54.3324,54.3026,54.3324,47585.0
2024-10-25 13:50:00,54.73,54.74,54.72,54.73,21085.0,54.3324,54.3423,54.3224,54.3324,21085.0
2024-10-25 13:55:00,54.73,54.74,54.71,54.71,114832.0,54.3324,54.3423,54.3125,54.3125,114832.0
2024-10-25 14:00:00,54.72,54.72,54.7,54.71,38084.0,54.3224,54.3224,54.3026,54.3125,38084.0
2024-10-25 14:05:00,54.71,54.71,54.69,54.7,24738.0,54.3125,54.3125,54.2927,54.3026,24738.0
2024-10-25 14:10:00,54.7,54.7,54.68,54.7,42017.0,54.3026,54.3026,54.2827,54.3026,42017.0
2024-10-25 14:15:00,54.7,54.71,54.69,54.71,44620.0,54.3026,54.3125,54.2927,54.3125,44620.0
2024-10-25 14:20:00,54.71,54.71,54.69,54.7,24416.0,54.3125,54.3125,54.2927,54.3026,24416.0
2024-10-25 14:25:00,54.69,54.74,54.69,54.73,24236.0,54.2927,54.3423,54.2927,54.3324,24236.0
2024-10-25 14:30:00,54.73,54.73,54.71,54.72,32543.0,54.3324,54.3324,54.3125,54.3224,32543.0
2024-10-25 14:35:00,54.71,54.73,54.71,54.73,15480.0,54.3125,54.3324,54.3125,54.3324,15480.0
2024-10-25 14:40:00,54.73,54.73,54.72,54.73,12823.0,54.3324,54.3324,54.3224,54.3324,12823.0
2024-10-25 14:45:00,54.73,54.74,54.72,54.73,32373.0,54.3324,54.3423,54.3224,54.3324,32373.0
2024-10-25 14:50:00,54.74,54.74,54.73,54.74,14860.0,54.3423,54.3423,54.3324,54.3423,14860.0
2024-10-25 14:55:00,54.73,54.74,54.73,54.73,23508.0,54.3324,54.3423,54.3324,54.3324,23508.0
2024-10-25 15:00:00,54.73,54.74,54.73,54.74,8935.0,54.3324,54.3423,54.3324,54.3423,8935.0
2024-10-25 15:05:00,54.73,54.74,54.72,54.73,31789.0,54.3324,54.3423,54.3224,54.3324,31789.0
2024-10-25 15:10:00,54.73,54.73,54.71,54.71,67698.0,54.3324,54.3324,54.3125,54.3125,67698.0
2024-10-25 15:15:00,54.72,54.73,54.71,54.73,7462.0,54.3224,54.3324,54.3125,54.3324,7462.0
2024-10-25 15:20:00,54.73,54.73,54.72,54.72,22002.0,54.3324,54.3324,54.3224,54.3224,22002.0
2024-10-25 15:25:00,54.73,54.73,54.72,54.73,3637.0,54.3324,54.3324,54.3224,54.3324,3637.0
2024-10-25 15:30:00,54.73,54.73,54.72,54.73,17578.0,54.3324,54.3324,54.3224,54.3324,17578.0
2024-10-25 15:35:00,54.73,54.73,54.72,54.73,29629.0,54.3324,54.3324,54.3224,54.3324,29629.0
2024-10-25 15:40:00,54.73,54.73,54.72,54.73,32667.0,54.3324,54.3324,54.3224,54.3324,32667.0
2024-10-25 15:45:00,54.73,54.73,54.72,54.73,31117.0,54.3324,54.3324,54.3224,54.3324,31117.0
2024-10-25 15:50:00,54.73,54.73,54.72,54.73,80625.0,54.3324,54.3324,54.3224,54.3324,80625.0
2024-10-25 15:55:00,54.72,54.74,54.7,54.73,217248.0,54.3224,54.3423,54.3026,54.3324,217248.0
2024-10-28 09:30:00,55.0,55.14,55.0,55.04,117444.0,54.6004,54.7394,54.6004,54.6401,117444.0
2024-10-28 09:35:00,55.04,55.08,55.03,55.08,91052.0,54.6401,54.6798,54.6302,54.6798,91052.0
2024-10-28 09:40:00,55.08,55.08,55.05,55.06,45057.0,54.6798,54.6798,54.65,54.66,45057.0
2024-10-28 09:45:00,55.06,55.1,55.03,55.09,76931.0,54.66,54.6997,54.6302,54.6898,76931.0
2024-10-28 09:50:00,55.1,55.11,55.09,55.09,53280.0,54.6997,54.7096,54.6898,54.6898,53280.0
2024-10-28 09:55:00,55.09,55.11,55.09,55.09,28647.0,54.6898,54.7096,54.6898,54.6898,28647.0
2024-10-28 10:00:00,55.1,55.11,55.07,55.08,77309.0,54.6997,54.7096,54.6699,54.6798,77309.0
2024-10-28 10:05:00,55.08,55.11,55.07,55.11,74205.0,54.6798,54.7096,54.6699,54.7096,74205.0
2024-10-28 10:10:00,55.1,55.11,55.09,55.11,59464.0,54.6997,54.7096,54.6898,54.7096,59464.0
2024-10-28 10:15:00,55.11,55.13,55.1,55.13,32653.0,54.7096,54.7295,54.6997,54.7295,32653.0
2024-10-28 10:20:00,55.13,55.16,55.12,55.16,45747.0,54.7295,54.7592,54.7195,54.7592,45747.0
2024-10-28 10:25:00,55.16,55.16,55.14,55.16,66609.0,54.7592,54.7592,54.7394,54.7592,66609.0
2024-10-28 10:30:00,55.16,55.16,55.13,55.13,120865.0,54.7592,54.7592,54.7295,54.7295,120865.0
2024-10-28 10:35:00,55.13,55.14,55.11,55.12,68563.0,54.7295,54.7394,54.7096,54.7195,68563.0
2024-10-28 10:40:00,55.11,55.12,55.11,55.11,9250.0,54.7096,54.7195,54.7096,54.7096,9250.0
2024-10-28 10:45:00,55.12,55.13,55.11,55.12,56730.0,54.7195,54.7295,54.7096,54.7195,56730.0
2024-10-28 10:50:00,55.13,55.15,55.12,55.15,30833.0,54.7295,54.7493,54.7195,54.7493,30833.0
2024-10-28 10:55:00,55.15,55.15,55.14,55.15,21044.0,54.7493,54.7493,54.7394,54.7493,21044.0
2024-10-28 11:00:00,55.15,55.15,55.12,55.13,82394.0,54.7493,54.7493,54.7195,54.7295,82394.0
2024-10-28 11:05:00,55.13,55.15,55.12,55.14,52629.0,54.7295,54.7493,54.7195,54.7394,52629.0
2024-10-28 11:10:00,55.14,55.17,55.13,55.16,19553.0,54.7394,54.7692,54.7295,54.7592,19553.0
2024-10-28 11:15:00,55.16,55.17,55.14,55.14,37988.0,54.7592,54.7692,54.7394,54.7394,37988.0
2024-10-28 11:20:00,55.15,55.15,55.14,55.15,18830.0,54.7493,54.7493,54.7394,54.7493,18830.0
2024-10-28 11:25:00,55.14,55.15,55.13,55.14,35473.0,54.7394,54.7493,54.7295,54.7394,35473.0
2024-10-28 11:30:00,55.14,55.14,55.11,55.12,69385.0,54.7394,54.7394,54.7096,54.7195,69385.0
2024-10-28 11:35:00,55.11,55.12,55.1,55.11,62369.0,54.7096,54.7195,54.6997,54.7096,62369.0
2024-10-28 11:40:00,55.1,55.11,55.1,55.11,6645.0,54.6997,54.7096,54.6997,54.7096,6645.0
2024-10-28 11:45:00,55.11,55.11,55.1,55.11,15958.0,54.7096,54.7096,54.6997,54.7096,15958.0
2024-10-28 11:50:00,55.11,55.13,55.11,55.12,91664.0,54.7096,54.7295,54.7096,54.7195,91664.0
2024-10-28 11:55:00,55.11,55.11,55.1,55.11,19116.0,54.7096,54.7096,54.6997,54.7096,19116.0
2024-10-28 12:00:00,55.11,55.12,55.1,55.12,17462.0,54.7096,54.7195,54.6997,54.7195,17462.0
2024-10-28 12:05:00,55.12,55.13,55.11,55.13,18317.0,54.7195,54.7295,54.7096,54.7295,18317.0
2024-10-28 12:10:00,55.13,55.14,55.12,55.14,15465.0,54.7295,54.7394,54.7195,54.7394,15465.0
2024-10-28 12:15:00,55.14,55.14,55.13,55.14,12438.0,54.7394,54.7394,54.7295,54.7394,12438.0
2024-10-28 12:20:00,55.14,55.14,55.13,55.13,56496.0,54.7394,54.7394,54.7295,54.7295,56496.0
2024-10-28 12:25:00,55.14,55.15,55.13,55.15,35024.0,54.7394,54.7493,54.7295,54.7493,35024.0
2024-10-28 12:30:00,55.15,55.15,55.13,55.13,57834.0,54.7493,54.7493,54.7295,54.7295,57834.0
2024-10-28 12:35:00,55.14,55.14,55.12,55.12,47939.0,54.7394,54.7394,54.7195,54.7195,47939.0
2024-10-28 12:40:00,55.12,55.15,55.11,55.15,93736.0,54.7195,54.7493,54.7096,54.7493,93736.0
2024-10-28 12:45:00,55.15,55.15,55.13,55.14,11551.0,54.7493,54.7493,54.7295,54.7394,11551.0
2024-10-28 12:50:00,55.14,55.15,55.13,55.14,9091.0,54.7394,54.7493,54.7295,54.7394,9091.0
2024-10-28 12:55:00,55.14,55.14,55.13,55.13,10869.0,54.7394,54.7394,54.7295,54.7295,10869.0
2024-10-28 13:00:00,55.13,55.14,55.12,55.14,30080.0,54.7295,54.7394,54.7195,54.7394,30080.0
2024-10-28 13:05:00,55.14,55.15,55.13,55.15,47298.0,54.7394,54.7493,54.7295,54.7493,47298.0
2024-10-28 13:10:00,55.15,55.15,55.12,55.12,23842.0,54.7493,54.7493,54.7195,54.7195,23842.0
2024-10-28 13:15:00,55.13,55.14,55.12,55.14,58763.0,54.7295,54.7394,54.7195,54.7394,58763.0
2024-10-28 13:20:00,55.14,55.15,55.13,55.15,44142.0,54.7394,54.7493,54.7295,54.7493,44142.0
2024-10-28 13:25:00,55.15,55.15,55.14,55.15,27181.0,54.7493,54.7493,54.7394,54.7493,27181.0
2024-10-28 13:30:00,55.15,55.18,55.14,55.18,34487.0,54.7493,54.7791,54.7394,54.7791,34487.0
2024-10-28 13:35:00,55.17,55.18,55.17,55.17,5220.0,54.7692,54.7791,54.7692,54.7692,5220.0
2024-10-28 13:40:00,55.17,55.18,55.17,55.18,14159.0,54.7692,54.7791,54.7692,54.7791,14159.0
2024-10-28 13:45:00,55.18,55.18,55.17,55.18,11318.0,54.7791,54.7791,54.7692,54.7791,11318.0
2024-10-28 13:50:00,55.18,55.18,55.17,55.18,7809.0,54.7791,54.7791,54.7692,54.7791,7809.0
2024-10-28 13:55:00,55.18,55.18,55.17,55.18,9893.0,54.7791,54.7791,54.7692,54.7791,9893.0
2024-10-28 14:00:00,55.17,55.18,55.16,55.16,24132.0,54.7692,54.7791,54.7592,54.7592,24132.0
2024-10-28 14:05:00,55.16,55.18,55.16,55.18,17771.0,54.7592,54.7791,54.7592,54.7791,17771.0
2024-10-28 14:10:00,55.17,55.18,55.16,55.16,23755.0,54.7692,54.7791,54.7592,54.7592,23755.0
2024-10-28 14:15:00,55.16,55.17,55.15,55.15,16729.0,54.7592,54.7692,54.7493,54.7493,16729.0
2024-10-28 14:20:00,55.15,55.16,55.15,55.16,6002.0,54.7493,54.7592,54.7493,54.7592,6002.0
2024-10-28 14:25:00,55.15,55.17,55.15,55.16,38354.0,54.7493,54.7692,54.7493,54.7592,38354.0
2024-10-28 14:30:00,55.16,55.17,55.16,55.16,13124.0,54.7592,54.7692,54.7592,54.7592,13124.0
2024-10-28 14:35:00,55.16,55.17,55.15,55.17,53518.0,54.7592,54.7692,54.7493,54.7692,53518.0
2024-10-28 14:40:00,55.16,55.17,55.16,55.16,7662.0,54.7592,54.7692,54.7592,54.7592,7662.0
2024-10-28 14:45:00,55.16,55.17,55.15,55.16,25833.0,54.7592,54.7692,54.7493,54.7592,25833.0
2024-10-28 14:50:00,55.16,55.18,55.15,55.18,44448.0,54.7592,54.7791,54.7493,54.7791,44448.0
2024-10-28 14:55:00,55.18,55.18,55.16,55.16,31867.0,54.7791,54.7791,54.7592,54.7592,31867.0
2024-10-28 15:00:00,55.16,55.17,55.15,55.16,21031.0,54.7592,54.7692,54.7493,54.7592,21031.0
2024-10-28 15:05:00,55.17,55.17,55.16,55.16,2867.0,54.7692,54.7692,54.7592,54.7592,2867.0
2024-10-28 15:10:00,55.16,55.17,55.16,55.16,23037.0,54.7592,54.7692,54.7592,54.7592,23037.0
2024-10-28 15:15:00,55.16,55.17,55.15,55.15,26579.0,54.7592,54.7692,54.7493,54.7493,26579.0
2024-10-28 15:20:00,55.16,55.17,55.15,55.16,34896.0,54.7592,54.7692,54.7493,54.7592,34896.0
2024-10-28 15:25:00,55.16,55.17,55.16,55.17,29291.0,54.7592,54.7692,54.7592,54.7692,29291.0
2024-10-28 15:30:00,55.16,55.18,55.16,55.17,47847.0,54.7592,54.7791,54.7592,54.7692,47847.0
2024-10-28 15:35:00,55.18,55.18,55.17,55.17,7260.0,54.7791,54.7791,54.7692,54.7692,7260.0
2024-10-28 15:40:00,55.18,55.18,55.16,55.16,85517.0,54.7791,54.7791,54.7592,54.7592,85517.0
2024-10-28 15:45:00,55.17,55.17,55.16,55.17,21790.0,54.7692,54.7692,54.7592,54.7692,21790.0
2024-10-28 15:50:00,55.16,55.17,55.15,55.17,140869.0,54.7592,54.7692,54.7493,54.7692,140869.0
2024-10-28 15:55:00,55.16,55.2,55.16,55.16,191989.0,54.7592,54.799,54.7592,54.7592,191989.0
2024-10-29 09:30:00,55.18,55.33,55.18,55.21,93339.0,54.7791,54.928,54.7791,54.8089,93339.0
2024-10-29 09:35:00,55.2,55.23,55.19,55.23,46799.0,54.799,54.8287,54.789,54.8287,46799.0
2024-10-29 09:40:00,55.23,55.23,55.22,55.23,23990.0,54.8287,54.8287,54.8188,54.8287,23990.0
2024-10-29 09:45:00,55.23,55.25,55.21,55.22,100516.0,54.8287,54.8486,54.8089,54.8188,100516.0
2024-10-29 09:50:00,55.22,55.23,55.21,55.23,62555.0,54.8188,54.8287,54.8089,54.8287,62555.0
2024-10-29 09:55:00,55.23,55.25,55.22,55.23,37323.0,54.8287,54.8486,54.8188,54.8287,37323.0
2024-10-29 10:00:00,55.23,55.29,55.22,55.28,93574.0,54.8287,54.8883,54.8188,54.8784,93574.0
2024-10-29 10:05:00,55.28,55.29,55.26,55.26,72422.0,54.8784,54.8883,54.8585,54.8585,72422.0
2024-10-29 10:10:00,55.27,55.29,55.26,55.27,80475.0,54.8684,54.8883,54.8585,54.8684,80475.0
2024-10-29 10:15:00,55.27,55.27,55.26,55.27,49363.0,54.8684,54.8684,54.8585,54.8684,49363.0
2024-10-29 10:20:00,55.27,55.29,55.26,55.29,68158.0,54.8684,54.8883,54.8585,54.8883,68158.0
2024-10-29 10:25:00,55.29,55.3,55.26,55.27,108559.0,54.8883,54.8982,54.8585,54.8684,108559.0
2024-10-29 10:30:00,55.26,55.31,55.26,55.3,85928.0,54.8585,54.9082,54.8585,54.8982,85928.0
2024-10-29 10:35:00,55.3,55.32,55.3,55.31,7144.0,54.8982,54.9181,54.8982,54.9082,7144.0
2024-10-29 10:40:00,55.32,55.32,55.3,55.32,22154.0,54.9181,54.9181,54.8982,54.9181,22154.0
2024-10-29 10:45:00,55.3,55.32,55.29,55.3,56508.0,54.8982,54.9181,54.8883,54.8982,56508.0
2024-10-29 10:50:00,55.3,55.32,55.3,55.3,12988.0,54.8982,54.9181,54.8982,54.8982,12988.0
2024-10-29 10:55:00,55.3,55.32,55.3,55.3,26745.0,54.8982,54.9181,54.8982,54.8982,26745.0
2024-10-29 11:00:00,55.3,55.31,55.29,55.3,58685.0,54.8982,54.9082,54.8883,54.8982,58685.0
2024-10-29 11:05:00,55.31,55.31,55.26,55.27,72267.0,54.9082,54.9082,54.8585,54.8684,72267.0
2024-10-29 11:10:00,55.26,55.28,55.25,55.28,46976.0,54.8585,54.8784,54.8486,54.8784,46976.0
2024-10-29 11:15:00,55.28,55.29,55.25,55.26,28849.0,54.8784,54.8883,54.8486,54.8585,28849.0
2024-10-29 11:20:00,55.26,55.27,55.25,55.26,24750.0,54.8585,54.8684,54.8486,54.8585,24750.0
2024-10-29 11:25:00,55.26,55.27,55.26,55.27,18559.0,54.8585,54.8684,54.8585,54.8684,18559.0
2024-10-29 11:30:00,55.27,55.28,55.26,55.28,21897.0,54.8684,54.8784,54.8585,54.8784,21897.0
2024-10-29 11:35:00,55.28,55.3,55.27,55.29,16272.0,54.8784,54.8982,54.8684,54.8883,16272.0
2024-10-29 11:40:00,55.3,55.3,55.29,55.3,12302.0,54.8982,54.8982,54.8883,54.8982,12302.0
2024-10-29 11:45:00,55.3,55.3,55.29,55.3,55580.0,54.8982,54.8982,54.8883,54.8982,55580.0
2024-10-29 11:50:00,55.3,55.31,55.28,55.29,99270.0,54.8982,54.9082,54.8784,54.8883,99270.0
2024-10-29 11:55:00,55.29,55.3,55.28,55.3,31341.0,54.8883,54.8982,54.8784,54.8982,31341.0
2024-10-29 12:00:00,55.3,55.32,55.29,55.3,55176.0,54.8982,54.9181,54.8883,54.8982,55176.0
2024-10-29 12:05:00,55.3,55.3,55.29,55.3,64065.0,54.8982,54.8982,54.8883,54.8982,64065.0
2024-10-29 12:10:00,55.3,55.3,55.29,55.3,20851.0,54.8982,54.8982,54.8883,54.8982,20851.0
2024-10-29 12:15:00,55.3,55.3,55.29,55.3,15151.0,54.8982,54.8982,54.8883,54.8982,15151.0
2024-10-29 12:20:00,55.3,55.3,55.28,55.29,22673.0,54.8982,54.8982,54.8784,54.8883,22673.0
2024-10-29 12:25:00,55.29,55.29,55.27,55.28,21046.0,54.8883,54.8883,54.8684,54.8784,21046.0
2024-10-29 12:30:00,55.28,55.28,55.26,55.27,21010.0,54.8784,54.8784,54.8585,54.8684,21010.0
2024-10-29 12:35:00,55.27,55.27,55.26,55.27,14400.0,54.8684,54.8684,54.8585,54.8684,14400.0
2024-10-29 12:40:00,55.27,55.27,55.26,55.26,15406.0,54.8684,54.8684,54.8585,54.8585,15406.0
2024-10-29 12:45:00,55.27,55.28,55.26,55.27,45309.0,54.8684,54.8784,54.8585,54.8684,45309.0
2024-10-29 12:50:00,55.27,55.28,55.26,55.27,7991.0,54.8684,54.8784,54.8585,54.8684,7991.0
2024-10-29 12:55:00,55.28,55.28,55.27,55.28,15322.0,54.8784,54.8784,54.8684,54.8784,15322.0
2024-10-29 13:00:00,55.28,55.31,55.28,55.3,14492.0,54.8784,54.9082,54.8784,54.8982,14492.0
2024-10-29 13:05:00,55.3,55.31,55.3,55.3,3610.0,54.8982,54.9082,54.8982,54.8982,3610.0
2024-10-29 13:10:00,55.3,55.31,55.29,55.31,17657.0,54.8982,54.9082,54.8883,54.9082,17657.0
2024-10-29 13:15:00,55.3,55.31,55.3,55.31,18674.0,54.8982,54.9082,54.8982,54.9082,18674.0
2024-10-29 13:20:00,55.3,55.31,55.28,55.3,82214.0,54.8982,54.9082,54.8784,54.8982,82214.0
2024-10-29 13:25:00,55.3,55.3,55.27,55.28,26296.0,54.8982,54.8982,54.8684,54.8784,26296.0
2024-10-29 13:30:00,55.28,55.28,55.26,55.28,59941.0,54.8784,54.8784,54.8585,54.8784,59941.0
2024-10-29 13:35:00,55.28,55.28,55.26,55.27,10589.0,54.8784,54.8784,54.8585,54.8684,10589.0
2024-10-29 13:40:00,55.26,55.27,55.25,55.26,30762.0,54.8585,54.8684,54.8486,54.8585,30762.0
2024-10-29 13:45:00,55.26,55.26,55.25,55.26,24585.0,54.8585,54.8585,54.8486,54.8585,24585.0
2024-10-29 13:50:00,55.26,55.27,55.25,55.27,28917.0,54.8585,54.8684,54.8486,54.8684,28917.0
2024-10-29 13:55:00,55.27,55.27,55.26,55.27,19591.0,54.8684,54.8684,54.8585,54.8684,19591.0
2024-10-29 14:00:00,55.27,55.27,55.26,55.27,7033.0,54.8684,54.8684,54.8585,54.8684,7033.0
2024-10-29 14:05:00,55.27,55.27,55.26,55.27,5508.0,54.8684,54.8684,54.8585,54.8684,5508.0
2024-10-29 14:10:00,55.27,55.27,55.26,55.27,3261.0,54.8684,54.8684,54.8585,54.8684,3261.0
2024-10-29 14:15:00,55.27,55.28,55.26,55.28,30110.0,54.8684,54.8784,54.8585,54.8784,30110.0
2024-10-29 14:20:00,55.28,55.3,55.28,55.3,26995.0,54.8784,54.8982,54.8784,54.8982,26995.0
2024-10-29 14:25:00,55.29,55.3,55.28,55.3,17984.0,54.8883,54.8982,54.8784,54.8982,17984.0
2024-10-29 14:30:00,55.3,55.32,55.29,55.32,91156.0,54.8982,54.9181,54.8883,54.9181,91156.0
2024-10-29 14:35:00,55.32,55.33,55.31,55.33,9835.0,54.9181,54.928,54.9082,54.928,9835.0
2024-10-29 14:40:00,55.33,55.35,55.32,55.34,21211.0,54.928,54.9479,54.9181,54.9379,21211.0
2024-10-29 14:45:00,55.34,55.34,55.33,55.34,29232.0,54.9379,54.9379,54.928,54.9379,29232.0
2024-10-29 14:50:00,55.34,55.34,55.32,55.33,36492.0,54.9379,54.9379,54.9181,54.928,36492.0
2024-10-29 14:55:00,55.32,55.33,55.31,55.32,18093.0,54.9181,54.928,54.9082,54.9181,18093.0
2024-10-29 15:00:00,55.32,55.32,55.31,55.32,66010.0,54.9181,54.9181,54.9082,54.9181,66010.0
2024-10-29 15:05:00,55.32,55.32,55.31,55.32,8387.0,54.9181,54.9181,54.9082,54.9181,8387.0
2024-10-29 15:10:00,55.32,55.32,55.3,55.3,19373.0,54.9181,54.9181,54.8982,54.8982,19373.0
2024-10-29 15:15:00,55.3,55.31,55.3,55.3,6389.0,54.8982,54.9082,54.8982,54.8982,6389.0
2024-10-29 15:20:00,55.3,55.31,55.29,55.3,6621.0,54.8982,54.9082,54.8883,54.8982,6621.0
2024-10-29 15:25:00,55.29,55.3,55.29,55.29,19474.0,54.8883,54.8982,54.8883,54.8883,19474.0
2024-10-29 15:30:00,55.29,55.3,55.28,55.29,9057.0,54.8883,54.8982,54.8784,54.8883,9057.0
2024-10-29 15:35:00,55.28,55.29,55.28,55.28,9942.0,54.8784,54.8883,54.8784,54.8784,9942.0
2024-10-29 15:40:00,55.28,55.29,55.27,55.27,31371.0,54.8784,54.8883,54.8684,54.8684,31371.0
2024-10-29 15:45:00,55.27,55.27,55.25,55.25,49632.0,54.8684,54.8684,54.8486,54.8486,49632.0
2024-10-29 15:50:00,55.25,55.25,55.22,55.25,144968.0,54.8486,54.8486,54.8188,54.8486,144968.0
2024-10-29 15:55:00,55.24,55.26,55.22,55.25,209133.0,54.8387,54.8585,54.8188,54.8486,209133.0
2024-10-30 09:30:00,55.06,55.07,55.02,55.03,207804.0,54.66,54.6699,54.6203,54.6302,207804.0
2024-10-30 09:35:00,55.04,55.04,55.02,55.03,138695.0,54.6401,54.6401,54.6203,54.6302,138695.0
2024-10-30 09:40:00,55.04,55.04,54.99,55.01,269855.0,54.6401,54.6401,54.5905,54.6103,269855.0
2024-10-30 09:45:00,55.01,55.06,54.99,55.04,128997.0,54.6103,54.66,54.5905,54.6401,128997.0
2024-10-30 09:50:00,55.04,55.09,55.04,55.07,111215.0,54.6401,54.6898,54.6401,54.6699,111215.0
2024-10-30 09:55:00,55.07,55.1,55.07,55.09,118159.0,54.6699,54.6997,54.6699,54.6898,118159.0
2024-10-30 10:00:00,55.09,55.11,55.06,55.11,198232.0,54.6898,54.7096,54.66,54.7096,198232.0
2024-10-30 10:05:00,55.11,55.13,55.08,55.11,114351.0,54.7096,54.7295,54.6798,54.7096,114351.0
2024-10-30 10:10:00,55.12,55.12,55.09,55.1,56834.0,54.7195,54.7195,54.6898,54.6997,56834.0
2024-10-30 10:15:00,55.11,55.14,55.1,55.14,59702.0,54.7096,54.7394,54.6997,54.7394,59702.0
2024-10-30 10:20:00,55.14,55.14,55.12,55.13,44899.0,54.7394,54.7394,54.7195,54.7295,44899.0
2024-10-30 10:25:00,55.13,55.14,55.11,55.12,46467.0,54.7295,54.7394,54.7096,54.7195,46467.0
2024-10-30 10:30:00,55.11,55.13,55.11,55.13,38646.0,54.7096,54.7295,54.7096,54.7295,38646.0
2024-10-30 10:35:00,55.13,55.14,55.11,55.13,173721.0,54.7295,54.7394,54.7096,54.7295,173721.0
2024-10-30 10:40:00,55.13,55.14,55.1,55.11,60822.0,54.7295,54.7394,54.6997,54.7096,60822.0
2024-10-30 10:45:00,55.11,55.11,55.09,55.09,95404.0,54.7096,54.7096,54.6898,54.6898,95404.0
2024-10-30 10:50:00,55.09,55.1,55.07,55.08,74987.0,54.6898,54.6997,54.6699,54.6798,74987.0
2024-10-30 10:55:00,55.08,55.11,55.07,55.09,76211.0,54.6798,54.7096,54.6699,54.6898,76211.0
2024-10-30 11:00:00,55.09,55.09,55.07,55.08,40404.0,54.6898,54.6898,54.6699,54.6798,40404.0
2024-10-30 11:05:00,55.08,55.08,55.06,55.07,44489.0,54.6798,54.6798,54.66,54.6699,44489.0
2024-10-30 11:10:00,55.08,55.08,55.05,55.05,47268.0,54.6798,54.6798,54.65,54.65,47268.0
2024-10-30 11:15:00,55.05,55.07,55.05,55.06,88982.0,54.65,54.6699,54.65,54.66,88982.0
2024-10-30 11:20:00,55.06,55.06,55.04,55.05,69301.0,54.66,54.66,54.6401,54.65,69301.0
2024-10-30 11:25:00,55.06,55.06,55.05,55.05,29272.0,54.66,54.66,54.65,54.65,29272.0
2024-10-30 11:30:00,55.05,55.06,55.04,55.05,29515.0,54.65,54.66,54.6401,54.65,29515.0
2024-10-30 11:35:00,55.05,55.05,55.03,55.04,67944.0,54.65,54.65,54.6302,54.6401,67944.0
2024-10-30 11:40:00,55.05,55.07,55.04,55.05,42828.0,54.65,54.6699,54.6401,54.65,42828.0
2024-10-30 11:45:00,55.05,55.05,55.04,55.05,18255.0,54.65,54.65,54.6401,54.65,18255.0
2024-10-30 11:50:00,55.05,55.07,55.04,55.07,48127.0,54.65,54.6699,54.6401,54.6699,48127.0
2024-10-30 11:55:00,55.07,55.08,55.06,55.07,39276.0,54.6699,54.6798,54.66,54.6699,39276.0
2024-10-30 12:00:00,55.07,55.08,55.06,55.06,30012.0,54.6699,54.6798,54.66,54.66,30012.0
2024-10-30 12:05:00,55.06,55.06,55.03,55.04,33442.0,54.66,54.66,54.6302,54.6401,33442.0
2024-10-30 12:10:00,55.04,55.04,55.02,55.03,21468.0,54.6401,54.6401,54.6203,54.6302,21468.0
2024-10-30 12:15:00,55.02,55.03,55.01,55.01,17730.0,54.6203,54.6302,54.6103,54.6103,17730.0
2024-10-30 12:20:00,55.02,55.02,55.0,55.01,41084.0,54.6203,54.6203,54.6004,54.6103,41084.0
2024-10-30 12:25:00,55.01,55.01,55.0,55.0,28432.0,54.6103,54.6103,54.6004,54.6004,28432.0
2024-10-30 12:30:00,55.0,55.01,54.98,55.0,77614.0,54.6004,54.6103,54.5805,54.6004,77614.0
2024-10-30 12:35:00,55.0,55.01,54.99,55.01,127041.0,54.6004,54.6103,54.5905,54.6103,127041.0
2024-10-30 12:40:00,55.01,55.01,54.99,55.0,43200.0,54.6103,54.6103,54.5905,54.6004,43200.0
2024-10-30 12:45:00,55.0,55.01,54.99,55.01,11216.0,54.6004,54.6103,54.5905,54.6103,11216.0
2024-10-30 12:50:00,55.01,55.01,54.98,54.98,16871.0,54.6103,54.6103,54.5805,54.5805,16871.0
2024-10-30 12:55:00,54.98,54.99,54.97,54.98,18860.0,54.5805,54.5905,54.5706,54.5805,18860.0
2024-10-30 13:00:00,54.98,54.99,54.97,54.98,11726.0,54.5805,54.5905,54.5706,54.5805,11726.0
2024-10-30 13:05:00,54.98,54.99,54.97,54.99,28658.0,54.5805,54.5905,54.5706,54.5905,28658.0
2024-10-30 13:10:00,54.98,55.0,54.98,55.0,18049.0,54.5805,54.6004,54.5805,54.6004,18049.0
2024-10-30 13:15:00,55.0,55.0,54.99,55.0,4480.0,54.6004,54.6004,54.5905,54.6004,4480.0
2024-10-30 13:20:00,55.0,55.01,55.0,55.01,10386.0,54.6004,54.6103,54.6004,54.6103,10386.0
2024-10-30 13:25:00,55.01,55.01,55.0,55.0,29610.0,54.6103,54.6103,54.6004,54.6004,29610.0
2024-10-30 13:30:00,55.01,55.01,55.0,55.01,15385.0,54.6103,54.6103,54.6004,54.6103,15385.0
2024-10-30 13:35:00,55.01,55.01,54.99,55.01,21719.0,54.6103,54.6103,54.5905,54.6103,21719.0
2024-10-30 13:40:00,55.0,55.01,54.98,55.01,24780.0,54.6004,54.6103,54.5805,54.6103,24780.0
2024-10-30 13:45:00,55.0,55.0,54.99,55.0,5799.0,54.6004,54.6004,54.5905,54.6004,5799.0
2024-10-30 13:50:00,55.01,55.01,54.99,55.01,7742.0,54.6103,54.6103,54.5905,54.6103,7742.0
2024-10-30 13:55:00,55.01,55.01,55.0,55.01,4028.0,54.6103,54.6103,54.6004,54.6103,4028.0
2024-10-30 14:00:00,55.01,55.03,55.01,55.03,32708.0,54.6103,54.6302,54.6103,54.6302,32708.0
2024-10-30 14:05:00,55.03,55.06,55.02,55.05,38501.0,54.6302,54.66,54.6203,54.65,38501.0
2024-10-30 14:10:00,55.05,55.07,55.05,55.06,50841.0,54.65,54.6699,54.65,54.66,50841.0
2024-10-30 14:15:00,55.05,55.06,55.04,55.05,4208.0,54.65,54.66,54.6401,54.65,4208.0
2024-10-30 14:20:00,55.05,55.06,55.04,55.05,19140.0,54.65,54.66,54.6401,54.65,19140.0
2024-10-30 14:25:00,55.05,55.06,55.05,55.05,11273.0,54.65,54.66,54.65,54.65,11273.0
2024-10-30 14:30:00,55.05,55.05,55.04,55.04,17728.0,54.65,54.65,54.6401,54.6401,17728.0
2024-10-30 14:35:00,55.05,55.05,55.04,55.05,10003.0,54.65,54.65,54.6401,54.65,10003.0
2024-10-30 14:40:00,55.04,55.05,55.04,55.04,40931.0,54.6401,54.65,54.6401,54.6401,40931.0
2024-10-30 14:45:00,55.05,55.05,55.04,55.05,10507.0,54.65,54.65,54.6401,54.65,10507.0
2024-10-30 14:50:00,55.05,55.05,55.04,55.05,9926.0,54.65,54.65,54.6401,54.65,9926.0
2024-10-30 14:55:00,55.05,55.06,55.04,55.05,18629.0,54.65,54.66,54.6401,54.65,18629.0
2024-10-30 15:00:00,55.05,55.06,55.02,55.02,62700.0,54.65,54.66,54.6203,54.6203,62700.0
2024-10-30 15:05:00,55.02,55.03,55.01,55.03,28942.0,54.6203,54.6302,54.6103,54.6302,28942.0
2024-10-30 15:10:00,55.02,55.04,55.02,55.04,14155.0,54.6203,54.6401,54.6203,54.6401,14155.0
2024-10-30 15:15:00,55.04,55.04,55.01,55.01,21952.0,54.6401,54.6401,54.6103,54.6103,21952.0
2024-10-30 15:20:00,55.01,55.02,55.0,55.01,14322.0,54.6103,54.6203,54.6004,54.6103,14322.0
2024-10-30 15:25:00,55.0,55.01,55.0,55.01,20906.0,54.6004,54.6103,54.6004,54.6103,20906.0
2024-10-30 15:30:00,55.01,55.01,55.0,55.01,8095.0,54.6103,54.6103,54.6004,54.6103,8095.0
2024-10-30 15:35:00,55.01,55.02,54.98,55.02,38323.0,54.6103,54.6203,54.5805,54.6203,38323.0
2024-10-30 15:40:00,55.01,55.02,55.0,55.01,29328.0,54.6103,54.6203,54.6004,54.6103,29328.0
2024-10-30 15:45:00,55.0,55.01,54.99,55.01,36940.0,54.6004,54.6103,54.5905,54.6103,36940.0
2024-10-30 15:50:00,55.01,55.01,54.99,54.99,16327.0,54.6103,54.6103,54.5905,54.5905,16327.0
2024-10-30 15:55:00,54.99,55.0,54.96,54.97,303398.0,54.5905,54.6004,54.5607,54.5706,303398.0
2024-10-31 09:30:00,54.92,54.96,54.86,54.88,263884.0,54.521,54.5607,54.4614,54.4813,263884.0
2024-10-31 09:35:00,54.88,54.89,54.82,54.83,293341.0,54.4813,54.4912,54.4217,54.4316,293341.0
2024-10-31 09:40:00,54.83,54.86,54.82,54.83,66422.0,54.4316,54.4614,54.4217,54.4316,66422.0
2024-10-31 09:45:00,54.83,54.83,54.76,54.76,50448.0,54.4316,54.4316,54.3621,54.3621,50448.0
2024-10-31 09:50:00,54.75,54.77,54.75,54.76,144534.0,54.3522,54.3721,54.3522,54.3621,144534.0
2024-10-31 09:55:00,54.76,54.77,54.72,54.73,118263.0,54.3621,54.3721,54.3224,54.3324,118263.0
2024-10-31 10:00:00,54.73,54.74,54.71,54.72,100588.0,54.3324,54.3423,54.3125,54.3224,100588.0
2024-10-31 10:05:00,54.72,54.74,54.71,54.73,73635.0,54.3224,54.3423,54.3125,54.3324,73635.0
2024-10-31 10:10:00,54.74,54.74,54.71,54.72,35184.0,54.3423,54.3423,54.3125,54.3224,35184.0
2024-10-31 10:15:00,54.73,54.79,54.72,54.79,25038.0,54.3324,54.3919,54.3224,54.3919,25038.0
2024-10-31 10:20:00,54.78,54.79,54.75,54.76,44309.0,54.382,54.3919,54.3522,54.3621,44309.0
2024-10-31 10:25:00,54.76,54.76,54.74,54.75,69878.0,54.3621,54.3621,54.3423,54.3522,69878.0
2024-10-31 10:30:00,54.75,54.78,54.74,54.78,54011.0,54.3522,54.382,54.3423,54.382,54011.0
2024-10-31 10:35:00,54.78,54.78,54.77,54.78,14721.0,54.382,54.382,54.3721,54.382,14721.0
2024-10-31 10:40:00,54.78,54.78,54.73,54.74,59457.0,54.382,54.382,54.3324,54.3423,59457.0
2024-10-31 10:45:00,54.73,54.73,54.71,54.71,36254.0,54.3324,54.3324,54.3125,54.3125,36254.0
2024-10-31 10:50:00,54.71,54.72,54.7,54.72,17073.0,54.3125,54.3224,54.3026,54.3224,17073.0
2024-10-31 10:55:00,54.72,54.74,54.71,54.73,32472.0,54.3224,54.3423,54.3125,54.3324,32472.0
2024-10-31 11:00:00,54.73,54.74,54.7,54.71,38026.0,54.3324,54.3423,54.3026,54.3125,38026.0
2024-10-31 11:05:00,54.71,54.77,54.71,54.74,77765.0,54.3125,54.3721,54.3125,54.3423,77765.0
2024-10-31 11:10:00,54.74,54.74,54.72,54.74,64912.0,54.3423,54.3423,54.3224,54.3423,64912.0
2024-10-31 11:15:00,54.73,54.76,54.73,54.75,18398.0,54.3324,54.3621,54.3324,54.3522,18398.0
2024-10-31 11:20:00,54.75,54.78,54.75,54.78,17831.0,54.3522,54.382,54.3522,54.382,17831.0
2024-10-31 11:25:00,54.78,54.78,54.74,54.75,38069.0,54.382,54.382,54.3423,54.3522,38069.0
2024-10-31 11:30:00,54.75,54.76,54.75,54.75,25720.0,54.3522,54.3621,54.3522,54.3522,25720.0
2024-10-31 11:35:00,54.75,54.76,54.74,54.74,29827.0,54.3522,54.3621,54.3423,54.3423,29827.0
2024-10-31 11:40:00,54.74,54.76,54.73,54.76,32064.0,54.3423,54.3621,54.3324,54.3621,32064.0
2024-10-31 11:45:00,54.75,54.76,54.73,54.73,6440.0,54.3522,54.3621,54.3324,54.3324,6440.0
2024-10-31 11:50:00,54.73,54.74,54.72,54.73,25962.0,54.3324,54.3423,54.3224,54.3324,25962.0
2024-10-31 11:55:00,54.73,54.75,54.71,54.75,299350.0,54.3324,54.3522,54.3125,54.3522,299350.0
2024-10-31 12:00:00,54.75,54.75,54.73,54.75,56380.0,54.3522,54.3522,54.3324,54.3522,56380.0
2024-10-31 12:05:00,54.75,54.77,54.75,54.77,19413.0,54.3522,54.3721,54.3522,54.3721,19413.0
2024-10-31 12:10:00,54.77,54.79,54.76,54.78,78639.0,54.3721,54.3919,54.3621,54.382,78639.0
2024-10-31 12:15:00,54.78,54.79,54.77,54.79,18918.0,54.382,54.3919,54.3721,54.3919,18918.0
2024-10-31 12:20:00,54.78,54.8,54.77,54.78,62129.0,54.382,54.4019,54.3721,54.382,62129.0
2024-10-31 12:25:00,54.78,54.81,54.76,54.81,59937.0,54.382,54.4118,54.3621,54.4118,59937.0
2024-10-31 12:30:00,54.8,54.81,54.78,54.78,9686.0,54.4019,54.4118,54.382,54.382,9686.0
2024-10-31 12:35:00,54.79,54.81,54.78,54.81,56056.0,54.3919,54.4118,54.382,54.4118,56056.0
2024-10-31 12:40:00,54.81,54.86,54.81,54.86,21495.0,54.4118,54.4614,54.4118,54.4614,21495.0
2024-10-31 12:45:00,54.86,54.87,54.85,54.87,40951.0,54.4614,54.4713,54.4515,54.4713,40951.0
2024-10-31 12:50:00,54.87,54.88,54.86,54.88,9724.0,54.4713,54.4813,54.4614,54.4813,9724.0
2024-10-31 12:55:00,54.88,54.89,54.87,54.88,38433.0,54.4813,54.4912,54.4713,54.4813,38433.0
2024-10-31 13:00:00,54.88,54.91,54.87,54.9,80702.0,54.4813,54.5111,54.4713,54.5011,80702.0
2024-10-31 13:05:00,54.9,54.9,54.88,54.9,24760.0,54.5011,54.5011,54.4813,54.5011,24760.0
2024-10-31 13:10:00,54.9,54.91,54.9,54.91,14915.0,54.5011,54.5111,54.5011,54.5111,14915.0
2024-10-31 13:15:00,54.9,54.93,54.9,54.93,20935.0,54.5011,54.5309,54.5011,54.5309,20935.0
2024-10-31 13:20:00,54.93,54.94,54.93,54.94,13126.0,54.5309,54.5408,54.5309,54.5408,13126.0
2024-10-31 13:25:00,54.94,54.94,54.92,54.92,25998.0,54.5408,54.5408,54.521,54.521,25998.0
2024-10-31 13:30:00,54.92,54.94,54.91,54.93,43685.0,54.521,54.5408,54.5111,54.5309,43685.0
2024-10-31 13:35:00,54.94,54.94,54.91,54.91,23935.0,54.5408,54.5408,54.5111,54.5111,23935.0
2024-10-31 13:40:00,54.91,54.93,54.91,54.91,44599.0,54.5111,54.5309,54.5111,54.5111,44599.0
2024-10-31 13:45:00,54.91,54.92,54.9,54.92,31501.0,54.5111,54.521,54.5011,54.521,31501.0
2024-10-31 13:50:00,54.91,54.92,54.9,54.9,57920.0,54.5111,54.521,54.5011,54.5011,57920.0
2024-10-31 13:55:00,54.91,54.92,54.9,54.91,13562.0,54.5111,54.521,54.5011,54.5111,13562.0
2024-10-31 14:00:00,54.91,54.92,54.89,54.9,54805.0,54.5111,54.521,54.4912,54.5011,54805.0
2024-10-31 14:05:00,54.9,54.91,54.89,54.89,28381.0,54.5011,54.5111,54.4912,54.4912,28381.0
2024-10-31 14:10:00,54.89,54.92,54.89,54.91,66279.0,54.4912,54.521,54.4912,54.5111,66279.0
2024-10-31 14:15:00,54.91,54.92,54.91,54.91,12994.0,54.5111,54.521,54.5111,54.5111,12994.0
2024-10-31 14:20:00,54.91,54.92,54.91,54.91,75601.0,54.5111,54.521,54.5111,54.5111,75601.0
2024-10-31 14:25:00,54.92,54.92,54.91,54.91,11581.0,54.521,54.521,54.5111,54.5111,11581.0
2024-10-31 14:30:00,54.91,54.93,54.9,54.91,66830.0,54.5111,54.5309,54.5011,54.5111,66830.0
2024-10-31 14:35:00,54.91,54.91,54.89,54.9,113959.0,54.5111,54.5111,54.4912,54.5011,113959.0
2024-10-31 14:40:00,54.91,54.92,54.89,54.9,40335.0,54.5111,54.521,54.4912,54.5011,40335.0
2024-10-31 14:45:00,54.91,54.91,54.89,54.9,4986.0,54.5111,54.5111,54.4912,54.5011,4986.0
2024-10-31 14:50:00,54.9,54.91,54.89,54.9,25609.0,54.5011,54.5111,54.4912,54.5011,25609.0
2024-10-31 14:55:00,54.9,54.92,54.89,54.92,18853.0,54.5011,54.521,54.4912,54.521,18853.0
2024-10-31 15:00:00,54.92,54.92,54.91,54.91,17879.0,54.521,54.521,54.5111,54.5111,17879.0
2024-10-31 15:05:00,54.91,54.92,54.9,54.91,42232.0,54.5111,54.521,54.5011,54.5111,42232.0
2024-10-31 15:10:00,54.91,54.92,54.89,54.9,33108.0,54.5111,54.521,54.4912,54.5011,33108.0
2024-10-31 15:15:00,54.9,54.91,54.89,54.91,49405.0,54.5011,54.5111,54.4912,54.5111,49405.0
2024-10-31 15:20:00,54.91,54.92,54.9,54.91,19525.0,54.5111,54.521,54.5011,54.5111,19525.0
2024-10-31 15:25:00,54.91,54.92,54.88,54.88,35129.0,54.5111,54.521,54.4813,54.4813,35129.0
2024-10-31 15:30:00,54.89,54.89,54.84,54.85,41885.0,54.4912,54.4912,54.4416,54.4515,41885.0
2024-10-31 15:35:00,54.85,54.85,54.84,54.85,11871.0,54.4515,54.4515,54.4416,54.4515,11871.0
2024-10-31 15:40:00,54.84,54.87,54.84,54.87,35906.0,54.4416,54.4713,54.4416,54.4713,35906.0
2024-10-31 15:45:00,54.87,54.91,54.86,54.9,65963.0,54.4713,54.5111,54.4614,54.5011,65963.0
2024-10-31 15:50:00,54.9,54.91,54.88,54.89,270699.0,54.5011,54.5111,54.4813,54.4912,270699.0
2024-10-31 15:55:00,54.88,54.89,54.81,54.86,1435190.0,54.4813,54.4912,54.4118,54.4614,1435190.0
2024-11-01 09:30:00,54.87,55.08,54.87,55.02,474140.0,54.4713,54.6798,54.4713,54.6203,474140.0
2024-11-01 09:35:00,55.03,55.09,55.01,55.08,202849.0,54.6302,54.6898,54.6103,54.6798,202849.0
2024-11-01 09:40:00,55.08,55.12,55.07,55.1,126411.0,54.6798,54.7195,54.6699,54.6997,126411.0
2024-11-01 09:45:00,55.1,55.11,55.06,55.09,106187.0,54.6997,54.7096,54.66,54.6898,106187.0
2024-11-01 09:50:00,55.09,55.1,55.08,55.08,21652.0,54.6898,54.6997,54.6798,54.6798,21652.0
2024-11-01 09:55:00,55.08,55.09,55.05,55.07,70953.0,54.6798,54.6898,54.65,54.6699,70953.0
2024-11-01 10:00:00,55.07,55.08,55.0,55.02,43301.0,54.6699,54.6798,54.6004,54.6203,43301.0
2024-11-01 10:05:00,55.02,55.05,55.01,55.04,36404.0,54.6203,54.65,54.6103,54.6401,36404.0
2024-11-01 10:10:00,55.04,55.04,55.02,55.04,45830.0,54.6401,54.6401,54.6203,54.6401,45830.0
2024-11-01 10:15:00,55.04,55.05,55.03,55.05,54496.0,54.6401,54.65,54.6302,54.65,54496.0
2024-11-01 10:20:00,55.05,55.05,55.01,55.02,49307.0,54.65,54.65,54.6103,54.6203,49307.0
2024-11-01 10:25:00,55.02,55.04,55.01,55.04,72336.0,54.6203,54.6401,54.6103,54.6401,72336.0
2024-11-01 10:30:00,55.04,55.05,55.02,55.03,34581.0,54.6401,54.65,54.6203,54.6302,34581.0
2024-11-01 10:35:00,55.03,55.03,55.0,55.01,31378.0,54.6302,54.6302,54.6004,54.6103,31378.0
2024-11-01 10:40:00,55.0,55.01,54.93,54.94,85712.0,54.6004,54.6103,54.5309,54.5408,85712.0
2024-11-01 10:45:00,54.94,54.94,54.89,54.94,684702.0,54.5408,54.5408,54.4912,54.5408,684702.0
2024-11-01 10:50:00,54.93,54.96,54.92,54.96,59264.0,54.5309,54.5607,54.521,54.5607,59264.0
2024-11-01 10:55:00,54.96,55.0,54.95,55.0,21091.0,54.5607,54.6004,54.5508,54.6004,21091.0
2024-11-01 11:00:00,55.0,55.01,54.99,55.01,9116.0,54.6004,54.6103,54.5905,54.6103,9116.0
2024-11-01 11:05:00,55.0,55.01,54.96,54.97,115285.0,54.6004,54.6103,54.5607,54.5706,115285.0
2024-11-01 11:10:00,54.97,54.99,54.96,54.99,116589.0,54.5706,54.5905,54.5607,54.5905,116589.0
2024-11-01 11:15:00,54.98,54.99,54.96,54.97,45124.0,54.5805,54.5905,54.5607,54.5706,45124.0
2024-11-01 11:20:00,54.97,54.97,54.94,54.97,42195.0,54.5706,54.5706,54.5408,54.5706,42195.0
2024-11-01 11:25:00,54.97,54.99,54.96,54.98,15093.0,54.5706,54.5905,54.5607,54.5805,15093.0
2024-11-01 11:30:00,54.98,54.99,54.94,54.97,35603.0,54.5805,54.5905,54.5408,54.5706,35603.0
2024-11-01 11:35:00,54.97,54.99,54.97,54.98,46861.0,54.5706,54.5905,54.5706,54.5805,46861.0
2024-11-01 11:40:00,54.98,54.98,54.97,54.97,82105.0,54.5805,54.5805,54.5706,54.5706,82105.0
2024-11-01 11:45:00,54.97,54.97,54.94,54.95,85514.0,54.5706,54.5706,54.5408,54.5508,85514.0
2024-11-01 11:50:00,54.95,54.97,54.92,54.97,100622.0,54.5508,54.5706,54.521,54.5706,100622.0
2024-11-01 11:55:00,54.97,54.97,54.93,54.94,103023.0,54.5706,54.5706,54.5309,54.5408,103023.0
2024-11-01 12:00:00,54.93,54.97,54.93,54.96,20173.0,54.5309,54.5706,54.5309,54.5607,20173.0
2024-11-01 12:05:00,54.96,54.97,54.95,54.97,44951.0,54.5607,54.5706,54.5508,54.5706,44951.0
2024-11-01 12:10:00,54.97,54.97,54.96,54.96,3683.0,54.5706,54.5706,54.5607,54.5607,3683.0
2024-11-01 12:15:00,54.95,54.96,54.94,54.96,64855.0,54.5508,54.5607,54.5408,54.5607,64855.0
2024-11-01 12:20:00,54.96,54.96,54.93,54.94,20937.0,54.5607,54.5607,54.5309,54.5408,20937.0
2024-11-01 12:25:00,54.95,54.95,54.94,54.95,19198.0,54.5508,54.5508,54.5408,54.5508,19198.0
2024-11-01 12:30:00,54.95,54.97,54.94,54.96,87907.0,54.5508,54.5706,54.5408,54.5607,87907.0
2024-11-01 12:35:00,54.96,54.97,54.95,54.96,20003.0,54.5607,54.5706,54.5508,54.5607,20003.0
2024-11-01 12:40:00,54.95,54.97,54.94,54.95,56058.0,54.5508,54.5706,54.5408,54.5508,56058.0
2024-11-01 12:45:00,54.95,54.96,54.94,54.96,11432.0,54.5508,54.5607,54.5408,54.5607,11432.0
2024-11-01 12:50:00,54.95,54.96,54.95,54.96,6316.0,54.5508,54.5607,54.5508,54.5607,6316.0
2024-11-01 12:55:00,54.95,54.95,54.93,54.94,5567.0,54.5508,54.5508,54.5309,54.5408,5567.0
2024-11-01 13:00:00,54.94,54.94,54.92,54.93,8818.0,54.5408,54.5408,54.521,54.5309,8818.0
2024-11-01 13:05:00,54.94,54.94,54.92,54.93,22530.0,54.5408,54.5408,54.521,54.5309,22530.0
2024-11-01 13:10:00,54.92,54.94,54.92,54.94,4782.0,54.521,54.5408,54.521,54.5408,4782.0
2024-11-01 13:15:00,54.93,54.94,54.93,54.94,10342.0,54.5309,54.5408,54.5309,54.5408,10342.0
2024-11-01 13:20:00,54.94,54.95,54.93,54.95,11483.0,54.5408,54.5508,54.5309,54.5508,11483.0
2024-11-01 13:25:00,54.95,54.95,54.94,54.95,31488.0,54.5508,54.5508,54.5408,54.5508,31488.0
2024-11-01 13:30:00,54.94,54.95,54.9,54.91,206445.0,54.5408,54.5508,54.5011,54.5111,206445.0
2024-11-01 13:35:00,54.91,54.91,54.9,54.9,6130.0,54.5111,54.5111,54.5011,54.5011,6130.0
2024-11-01 13:40:00,54.9,54.9,54.87,54.88,39169.0,54.5011,54.5011,54.4713,54.4813,39169.0
2024-11-01 13:45:00,54.87,54.88,54.86,54.87,34505.0,54.4713,54.4813,54.4614,54.4713,34505.0
2024-11-01 13:50:00,54.87,54.89,54.86,54.88,14397.0,54.4713,54.4912,54.4614,54.4813,14397.0
2024-11-01 13:55:00,54.87,54.87,54.85,54.87,45118.0,54.4713,54.4713,54.4515,54.4713,45118.0
2024-11-01 14:00:00,54.86,54.87,54.84,54.87,29403.0,54.4614,54.4713,54.4416,54.4713,29403.0
2024-11-01 14:05:00,54.87,54.87,54.83,54.84,15758.0,54.4713,54.4713,54.4316,54.4416,15758.0
2024-11-01 14:10:00,54.84,54.85,54.83,54.84,9716.0,54.4416,54.4515,54.4316,54.4416,9716.0
2024-11-01 14:15:00,54.84,54.85,54.83,54.84,15318.0,54.4416,54.4515,54.4316,54.4416,15318.0
2024-11-01 14:20:00,54.85,54.87,54.83,54.87,28263.0,54.4515,54.4713,54.4316,54.4713,28263.0
2024-11-01 14:25:00,54.87,54.87,54.85,54.86,10543.0,54.4713,54.4713,54.4515,54.4614,10543.0
2024-11-01 14:30:00,54.86,54.86,54.85,54.85,53776.0,54.4614,54.4614,54.4515,54.4515,53776.0
2024-11-01 14:35:00,54.86,54.86,54.83,54.85,87061.0,54.4614,54.4614,54.4316,54.4515,87061.0
2024-11-01 14:40:00,54.85,54.86,54.84,54.85,8783.0,54.4515,54.4614,54.4416,54.4515,8783.0
2024-11-01 14:45:00,54.86,54.86,54.84,54.85,14712.0,54.4614,54.4614,54.4416,54.4515,14712.0
2024-11-01 14:50:00,54.85,54.87,54.84,54.85,16024.0,54.4515,54.4713,54.4416,54.4515,16024.0
2024-11-01 14:55:00,54.86,54.86,54.84,54.85,6870.0,54.4614,54.4614,54.4416,54.4515,6870.0
2024-11-01 15:00:00,54.85,54.87,54.84,54.86,20883.0,54.4515,54.4713,54.4416,54.4614,20883.0
2024-11-01 15:05:00,54.87,54.89,54.86,54.89,14910.0,54.4713,54.4912,54.4614,54.4912,14910.0
2024-11-01 15:10:00,54.89,54.89,54.87,54.88,13944.0,54.4912,54.4912,54.4713,54.4813,13944.0
2024-11-01 15:15:00,54.88,54.9,54.87,54.89,42812.0,54.4813,54.5011,54.4713,54.4912,42812.0
2024-11-01 15:20:00,54.89,54.9,54.86,54.86,84676.0,54.4912,54.5011,54.4614,54.4614,84676.0
2024-11-01 15:25:00,54.86,54.87,54.84,54.85,36202.0,54.4614,54.4713,54.4416,54.4515,36202.0
2024-11-01 15:30:00,54.85,54.85,54.84,54.84,6336.0,54.4515,54.4515,54.4416,54.4416,6336.0
2024-11-01 15:35:00,54.85,54.86,54.84,54.85,31485.0,54.4515,54.4614,54.4416,54.4515,31485.0
2024-11-01 15:40:00,54.86,54.87,54.84,54.84,74321.0,54.4614,54.4713,54.4416,54.4416,74321.0
2024-11-01 15:45:00,54.85,54.85,54.83,54.84,29147.0,54.4515,54.4515,54.4316,54.4416,29147.0
2024-11-01 15:50:00,54.83,54.86,54.82,54.86,101162.0,54.4316,54.4614,54.4217,54.4614,101162.0
2024-11-01 15:55:00,54.86,54.88,54.83,54.88,219610.0,54.4614,54.4813,54.4316,54.4813,219610.0
2024-11-04 09:30:00,54.49,54.53,54.48,54.48,276741.0,54.0941,54.1338,54.0842,54.0842,276741.0
2024-11-04 09:35:00,54.48,54.51,54.47,54.49,194044.0,54.0842,54.114,54.0743,54.0941,194044.0
2024-11-04 09:40:00,54.49,54.52,54.48,54.5,195881.0,54.0941,54.1239,54.0842,54.104,195881.0
2024-11-04 09:45:00,54.51,54.51,54.48,54.5,137989.0,54.114,54.114,54.0842,54.104,137989.0
2024-11-04 09:50:00,54.5,54.5,54.45,54.47,148426.0,54.104,54.104,54.0544,54.0743,148426.0
2024-11-04 09:55:00,54.47,54.49,54.46,54.48,27169.0,54.0743,54.0941,54.0643,54.0842,27169.0
2024-11-04 10:00:00,54.48,54.5,54.46,54.47,67315.0,54.0842,54.104,54.0643,54.0743,67315.0
2024-11-04 10:05:00,54.48,54.48,54.45,54.46,30019.0,54.0842,54.0842,54.0544,54.0643,30019.0
2024-11-04 10:10:00,54.46,54.47,54.45,54.45,8443.0,54.0643,54.0743,54.0544,54.0544,8443.0
2024-11-04 10:15:00,54.45,54.48,54.45,54.47,26058.0,54.0544,54.0842,54.0544,54.0743,26058.0
2024-11-04 10:20:00,54.47,54.49,54.46,54.49,32463.0,54.0743,54.0941,54.0643,54.0941,32463.0
2024-11-04 10:25:00,54.49,54.49,54.47,54.48,27669.0,54.0941,54.0941,54.0743,54.0842,27669.0
2024-11-04 10:30:00,54.48,54.51,54.47,54.51,44895.0,54.0842,54.114,54.0743,54.114,44895.0
2024-11-04 10:35:00,54.51,54.52,54.5,54.51,17708.0,54.114,54.1239,54.104,54.114,17708.0
2024-11-04 10:40:00,54.51,54.54,54.5,54.53,13032.0,54.114,54.1437,54.104,54.1338,13032.0
2024-11-04 10:45:00,54.53,54.53,54.5,54.52,20442.0,54.1338,54.1338,54.104,54.1239,20442.0
2024-11-04 10:50:00,54.52,54.53,54.51,54.53,59656.0,54.1239,54.1338,54.114,54.1338,59656.0
2024-11-04 10:55:00,54.53,54.53,54.51,54.51,15878.0,54.1338,54.1338,54.114,54.114,15878.0
2024-11-04 11:00:00,54.51,54.52,54.5,54.51,31374.0,54.114,54.1239,54.104,54.114,31374.0
2024-11-04 11:05:00,54.51,54.51,54.5,54.51,2922.0,54.114,54.114,54.104,54.114,2922.0
2024-11-04 11:10:00,54.51,54.52,54.5,54.52,13610.0,54.114,54.1239,54.104,54.1239,13610.0
2024-11-04 11:15:00,54.51,54.52,54.49,54.5,36283.0,54.114,54.1239,54.0941,54.104,36283.0
2024-11-04 11:20:00,54.5,54.5,54.49,54.5,7390.0,54.104,54.104,54.0941,54.104,7390.0
2024-11-04 11:25:00,54.5,54.5,54.49,54.5,9553.0,54.104,54.104,54.0941,54.104,9553.0
2024-11-04 11:30:00,54.49,54.49,54.46,54.47,18576.0,54.0941,54.0941,54.0643,54.0743,18576.0
2024-11-04 11:35:00,54.47,54.47,54.44,54.45,9580.0,54.0743,54.0743,54.0445,54.0544,9580.0
2024-11-04 11:40:00,54.44,54.45,54.41,54.41,19974.0,54.0445,54.0544,54.0147,54.0147,19974.0
2024-11-04 11:45:00,54.41,54.42,54.4,54.41,20350.0,54.0147,54.0246,54.0048,54.0147,20350.0
2024-11-04 11:50:00,54.41,54.41,54.4,54.4,106929.0,54.0147,54.0147,54.0048,54.0048,106929.0
2024-11-04 11:55:00,54.41,54.41,54.37,54.4,75244.0,54.0147,54.0147,53.975,54.0048,75244.0
2024-11-04 12:00:00,54.4,54.4,54.38,54.39,19451.0,54.0048,54.0048,53.9849,53.9948,19451.0
2024-11-04 12:05:00,54.39,54.39,54.36,54.36,15733.0,53.9948,53.9948,53.9651,53.9651,15733.0
2024-11-04 12:10:00,54.37,54.42,54.36,54.42,86857.0,53.975,54.0246,53.9651,54.0246,86857.0
2024-11-04 12:15:00,54.41,54.42,54.4,54.41,7828.0,54.0147,54.0246,54.0048,54.0147,7828.0
2024-11-04 12:20:00,54.41,54.44,54.41,54.44,37560.0,54.0147,54.0445,54.0147,54.0445,37560.0
2024-11-04 12:25:00,54.44,54.45,54.44,54.45,3284.0,54.0445,54.0544,54.0445,54.0544,3284.0
2024-11-04 12:30:00,54.44,54.46,54.44,54.45,10523.0,54.0445,54.0643,54.0445,54.0544,10523.0
2024-11-04 12:35:00,54.45,54.46,54.44,54.45,15321.0,54.0544,54.0643,54.0445,54.0544,15321.0
2024-11-04 12:40:00,54.44,54.45,54.43,54.43,5701.0,54.0445,54.0544,54.0345,54.0345,5701.0
2024-11-04 12:45:00,54.44,54.44,54.42,54.43,11803.0,54.0445,54.0445,54.0246,54.0345,11803.0
2024-11-04 12:50:00,54.43,54.43,54.42,54.43,19969.0,54.0345,54.0345,54.0246,54.0345,19969.0
2024-11-04 12:55:00,54.42,54.42,54.41,54.41,1807.0,54.0246,54.0246,54.0147,54.0147,1807.0
2024-11-04 13:00:00,54.41,54.42,54.39,54.39,10918.0,54.0147,54.0246,53.9948,53.9948,10918.0
2024-11-04 13:05:00,54.39,54.4,54.35,54.37,31465.0,53.9948,54.0048,53.9551,53.975,31465.0
2024-11-04 13:10:00,54.37,54.41,54.37,54.41,168914.0,53.975,54.0147,53.975,54.0147,168914.0
2024-11-04 13:15:00,54.41,54.41,54.4,54.41,86902.0,54.0147,54.0147,54.0048,54.0147,86902.0
2024-11-04 13:20:00,54.41,54.43,54.4,54.41,87228.0,54.0147,54.0345,54.0048,54.0147,87228.0
2024-11-04 13:25:00,54.41,54.42,54.39,54.4,39200.0,54.0147,54.0246,53.9948,54.0048,39200.0
2024-11-04 13:30:00,54.39,54.4,54.39,54.4,10471.0,53.9948,54.0048,53.9948,54.0048,10471.0
2024-11-04 13:35:00,54.4,54.42,54.4,54.41,20274.0,54.0048,54.0246,54.0048,54.0147,20274.0
2024-11-04 13:40:00,54.41,54.42,54.41,54.42,37607.0,54.0147,54.0246,54.0147,54.0246,37607.0
2024-11-04 13:45:00,54.42,54.43,54.41,54.43,10392.0,54.0246,54.0345,54.0147,54.0345,10392.0
2024-11-04 13:50:00,54.43,54.44,54.42,54.43,34445.0,54.0345,54.0445,54.0246,54.0345,34445.0
2024-11-04 13:55:00,54.43,54.43,54.41,54.43,308824.0,54.0345,54.0345,54.0147,54.0345,308824.0
2024-11-04 14:00:00,54.43,54.43,54.41,54.41,17736.0,54.0345,54.0345,54.0147,54.0147,17736.0
2024-11-04 14:05:00,54.42,54.44,54.41,54.44,18590.0,54.0246,54.0445,54.0147,54.0445,18590.0
2024-11-04 14:10:00,54.44,54.44,54.43,54.44,4206.0,54.0445,54.0445,54.0345,54.0445,4206.0
2024-11-04 14:15:00,54.44,54.44,54.43,54.43,13164.0,54.0445,54.0445,54.0345,54.0345,13164.0
2024-11-04 14:20:00,54.43,54.43,54.42,54.42,2417.0,54.0345,54.0345,54.0246,54.0246,2417.0
2024-11-04 14:25:00,54.42,54.43,54.4,54.41,21819.0,54.0246,54.0345,54.0048,54.0147,21819.0
2024-11-04 14:30:00,54.41,54.43,54.4,54.43,19686.0,54.0147,54.0345,54.0048,54.0345,19686.0
2024-11-04 14:35:00,54.43,54.44,54.42,54.44,14093.0,54.0345,54.0445,54.0246,54.0445,14093.0
2024-11-04 14:40:00,54.44,54.44,54.43,54.44,8759.0,54.0445,54.0445,54.0345,54.0445,8759.0
2024-11-04 14:45:00,54.44,54.44,54.43,54.43,34814.0,54.0445,54.0445,54.0345,54.0345,34814.0
2024-11-04 14:50:00,54.44,54.44,54.41,54.41,20883.0,54.0445,54.0445,54.0147,54.0147,20883.0
2024-11-04 14:55:00,54.41,54.42,54.41,54.41,8233.0,54.0147,54.0246,54.0147,54.0147,8233.0
2024-11-04 15:00:00,54.41,54.41,54.4,54.41,8889.0,54.0147,54.0147,54.0048,54.0147,8889.0
2024-11-04 15:05:00,54.4,54.41,54.4,54.41,5680.0,54.0048,54.0147,54.0048,54.0147,5680.0
2024-11-04 15:10:00,54.41,54.41,54.39,54.39,18272.0,54.0147,54.0147,53.9948,53.9948,18272.0
2024-11-04 15:15:00,54.39,54.4,54.38,54.39,71185.0,53.9948,54.0048,53.9849,53.9948,71185.0
2024-11-04 15:20:00,54.39,54.39,54.37,54.37,76453.0,53.9948,53.9948,53.975,53.975,76453.0
2024-11-04 15:25:00,54.37,54.38,54.35,54.36,24604.0,53.975,53.9849,53.9551,53.9651,24604.0
2024-11-04 15:30:00,54.36,54.36,54.34,54.34,32846.0,53.9651,53.9651,53.9452,53.9452,32846.0
2024-11-04 15:35:00,54.34,54.35,54.33,54.34,45233.0,53.9452,53.9551,53.9353,53.9452,45233.0
2024-11-04 15:40:00,54.35,54.36,54.34,54.35,17629.0,53.9551,53.9651,53.9452,53.9551,17629.0
2024-11-04 15:45:00,54.35,54.35,54.33,54.33,37484.0,53.9551,53.9551,53.9353,53.9353,37484.0
2024-11-04 15:50:00,54.33,54.33,54.32,54.33,98738.0,53.9353,53.9353,53.9253,53.9353,98738.0
2024-11-04 15:55:00,54.32,54.32,54.27,54.3,246972.0,53.9253,53.9253,53.8757,53.9055,246972.0
2024-11-05 09:30:00,54.6,54.7,54.6,54.66,157159.0,54.2033,54.3026,54.2033,54.2629,157159.0
2024-11-05 09:35:00,54.67,54.67,54.64,54.66,73524.0,54.2728,54.2728,54.243,54.2629,73524.0
2024-11-05 09:40:00,54.66,54.67,54.6,54.61,43864.0,54.2629,54.2728,54.2033,54.2132,43864.0
2024-11-05 09:45:00,54.61,54.63,54.59,54.63,78153.0,54.2132,54.2331,54.1934,54.2331,78153.0
2024-11-05 09:50:00,54.63,54.65,54.62,54.64,84088.0,54.2331,54.2529,54.2232,54.243,84088.0
2024-11-05 09:55:00,54.65,54.65,54.63,54.64,110129.0,54.2529,54.2529,54.2331,54.243,110129.0
2024-11-05 10:00:00,54.65,54.66,54.61,54.63,96133.0,54.2529,54.2629,54.2132,54.2331,96133.0
2024-11-05 10:05:00,54.63,54.63,54.61,54.62,87474.0,54.2331,54.2331,54.2132,54.2232,87474.0
2024-11-05 10:10:00,54.62,54.65,54.61,54.65,95958.0,54.2232,54.2529,54.2132,54.2529,95958.0
2024-11-05 10:15:00,54.65,54.65,54.63,54.64,33779.0,54.2529,54.2529,54.2331,54.243,33779.0
2024-11-05 10:20:00,54.64,54.64,54.62,54.64,32210.0,54.243,54.243,54.2232,54.243,32210.0
2024-11-05 10:25:00,54.64,54.65,54.63,54.64,37882.0,54.243,54.2529,54.2331,54.243,37882.0
2024-11-05 10:30:00,54.63,54.64,54.6,54.62,31059.0,54.2331,54.243,54.2033,54.2232,31059.0
2024-11-05 10:35:00,54.62,54.65,54.61,54.65,66415.0,54.2232,54.2529,54.2132,54.2529,66415.0
2024-11-05 10:40:00,54.65,54.68,54.64,54.68,38467.0,54.2529,54.2827,54.243,54.2827,38467.0
2024-11-05 10:45:00,54.68,54.7,54.64,54.69,469075.0,54.2827,54.3026,54.243,54.2927,469075.0
2024-11-05 10:50:00,54.69,54.69,54.66,54.67,81179.0,54.2927,54.2927,54.2629,54.2728,81179.0
2024-11-05 10:55:00,54.66,54.68,54.66,54.68,17492.0,54.2629,54.2827,54.2629,54.2827,17492.0
2024-11-05 11:00:00,54.68,54.68,54.66,54.67,25242.0,54.2827,54.2827,54.2629,54.2728,25242.0
2024-11-05 11:05:00,54.66,54.69,54.66,54.69,77936.0,54.2629,54.2927,54.2629,54.2927,77936.0
2024-11-05 11:10:00,54.69,54.71,54.67,54.71,61145.0,54.2927,54.3125,54.2728,54.3125,61145.0
2024-11-05 11:15:00,54.7,54.71,54.67,54.69,48065.0,54.3026,54.3125,54.2728,54.2927,48065.0
2024-11-05 11:20:00,54.69,54.71,54.68,54.7,44963.0,54.2927,54.3125,54.2827,54.3026,44963.0
2024-11-05 11:25:00,54.71,54.71,54.67,54.68,22685.0,54.3125,54.3125,54.2728,54.2827,22685.0
2024-11-05 11:30:00,54.69,54.71,54.68,54.71,37087.0,54.2927,54.3125,54.2827,54.3125,37087.0
2024-11-05 11:35:00,54.7,54.7,54.69,54.7,12245.0,54.3026,54.3026,54.2927,54.3026,12245.0
2024-11-05 11:40:00,54.7,54.7,54.67,54.69,22881.0,54.3026,54.3026,54.2728,54.2927,22881.0
2024-11-05 11:45:00,54.69,54.69,54.68,54.69,9750.0,54.2927,54.2927,54.2827,54.2927,9750.0
2024-11-05 11:50:00,54.69,54.69,54.68,54.69,24691.0,54.2927,54.2927,54.2827,54.2927,24691.0
2024-11-05 11:55:00,54.69,54.71,54.68,54.7,62572.0,54.2927,54.3125,54.2827,54.3026,62572.0
2024-11-05 12:00:00,54.7,54.7,54.68,54.69,27697.0,54.3026,54.3026,54.2827,54.2927,27697.0
2024-11-05 12:05:00,54.68,54.7,54.68,54.7,13599.0,54.2827,54.3026,54.2827,54.3026,13599.0
2024-11-05 12:10:00,54.7,54.71,54.68,54.7,29898.0,54.3026,54.3125,54.2827,54.3026,29898.0
2024-11-05 12:15:00,54.7,54.7,54.69,54.7,11839.0,54.3026,54.3026,54.2927,54.3026,11839.0
2024-11-05 12:20:00,54.7,54.7,54.68,54.7,134102.0,54.3026,54.3026,54.2827,54.3026,134102.0
2024-11-05 12:25:00,54.7,54.7,54.68,54.69,14280.0,54.3026,54.3026,54.2827,54.2927,14280.0
2024-11-05 12:30:00,54.69,54.7,54.68,54.7,11955.0,54.2927,54.3026,54.2827,54.3026,11955.0
2024-11-05 12:35:00,54.7,54.7,54.69,54.7,8080.0,54.3026,54.3026,54.2927,54.3026,8080.0
2024-11-05 12:40:00,54.7,54.7,54.69,54.7,4872.0,54.3026,54.3026,54.2927,54.3026,4872.0
2024-11-05 12:45:00,54.7,54.71,54.69,54.71,60242.0,54.3026,54.3125,54.2927,54.3125,60242.0
2024-11-05 12:50:00,54.72,54.72,54.7,54.71,11109.0,54.3224,54.3224,54.3026,54.3125,11109.0
2024-11-05 12:55:00,54.71,54.71,54.69,54.7,11874.0,54.3125,54.3125,54.2927,54.3026,11874.0
2024-11-05 13:00:00,54.7,54.71,54.69,54.71,22171.0,54.3026,54.3125,54.2927,54.3125,22171.0
2024-11-05 13:05:00,54.71,54.71,54.7,54.71,33968.0,54.3125,54.3125,54.3026,54.3125,33968.0
2024-11-05 13:10:00,54.71,54.71,54.69,54.71,88155.0,54.3125,54.3125,54.2927,54.3125,88155.0
2024-11-05 13:15:00,54.71,54.71,54.7,54.71,20362.0,54.3125,54.3125,54.3026,54.3125,20362.0
2024-11-05 13:20:00,54.7,54.71,54.7,54.71,6681.0,54.3026,54.3125,54.3026,54.3125,6681.0
2024-11-05 13:25:00,54.71,54.71,54.7,54.71,7937.0,54.3125,54.3125,54.3026,54.3125,7937.0
2024-11-05 13:30:00,54.71,54.71,54.7,54.7,12544.0,54.3125,54.3125,54.3026,54.3026,12544.0
2024-11-05 13:35:00,54.71,54.71,54.68,54.7,38839.0,54.3125,54.3125,54.2827,54.3026,38839.0
2024-11-05 13:40:00,54.7,54.72,54.7,54.71,14789.0,54.3026,54.3224,54.3026,54.3125,14789.0
2024-11-05 13:45:00,54.72,54.73,54.7,54.71,31998.0,54.3224,54.3324,54.3026,54.3125,31998.0
2024-11-05 13:50:00,54.71,54.72,54.7,54.72,8091.0,54.3125,54.3224,54.3026,54.3224,8091.0
2024-11-05 13:55:00,54.72,54.73,54.71,54.73,11015.0,54.3224,54.3324,54.3125,54.3324,11015.0
2024-11-05 14:00:00,54.73,54.73,54.72,54.73,14989.0,54.3324,54.3324,54.3224,54.3324,14989.0
2024-11-05 14:05:00,54.73,54.74,54.72,54.73,17875.0,54.3324,54.3423,54.3224,54.3324,17875.0
2024-11-05 14:10:00,54.74,54.75,54.73,54.73,28599.0,54.3423,54.3522,54.3324,54.3324,28599.0
2024-11-05 14:15:00,54.73,54.74,54.73,54.73,21670.0,54.3324,54.3423,54.3324,54.3324,21670.0
2024-11-05 14:20:00,54.73,54.74,54.72,54.73,13615.0,54.3324,54.3423,54.3224,54.3324,13615.0
2024-11-05 14:25:00,54.73,54.75,54.72,54.74,36546.0,54.3324,54.3522,54.3224,54.3423,36546.0
2024-11-05 14:30:00,54.73,54.74,54.73,54.73,17745.0,54.3324,54.3423,54.3324,54.3324,17745.0
2024-11-05 14:35:00,54.73,54.74,54.72,54.73,24649.0,54.3324,54.3423,54.3224,54.3324,24649.0
2024-11-05 14:40:00,54.73,54.74,54.72,54.73,13389.0,54.3324,54.3423,54.3224,54.3324,13389.0
2024-11-05 14:45:00,54.73,54.73,54.72,54.72,38933.0,54.3324,54.3324,54.3224,54.3224,38933.0
2024-11-05 14:50:00,54.72,54.72,54.68,54.69,35238.0,54.3224,54.3224,54.2827,54.2927,35238.0
2024-11-05 14:55:00,54.69,54.69,54.67,54.69,22201.0,54.2927,54.2927,54.2728,54.2927,22201.0
2024-11-05 15:00:00,54.69,54.69,54.68,54.69,10498.0,54.2927,54.2927,54.2827,54.2927,10498.0
2024-11-05 15:05:00,54.69,54.7,54.68,54.7,56011.0,54.2927,54.3026,54.2827,54.3026,56011.0
2024-11-05 15:10:00,54.7,54.71,54.69,54.7,31118.0,54.3026,54.3125,54.2927,54.3026,31118.0
2024-11-05 15:15:00,54.7,54.7,54.68,54.7,65279.0,54.3026,54.3026,54.2827,54.3026,65279.0
2024-11-05 15:20:00,54.7,54.71,54.7,54.71,35821.0,54.3026,54.3125,54.3026,54.3125,35821.0
2024-11-05 15:25:00,54.7,54.71,54.68,54.7,57132.0,54.3026,54.3125,54.2827,54.3026,57132.0
2024-11-05 15:30:00,54.7,54.71,54.69,54.71,52391.0,54.3026,54.3125,54.2927,54.3125,52391.0
2024-11-05 15:35:00,54.71,54.71,54.7,54.7,37752.0,54.3125,54.3125,54.3026,54.3026,37752.0
2024-11-05 15:40:00,54.7,54.7,54.68,54.68,38061.0,54.3026,54.3026,54.2827,54.2827,38061.0
2024-11-05 15:45:00,54.68,54.69,54.67,54.69,65932.0,54.2827,54.2927,54.2728,54.2927,65932.0
2024-11-05 15:50:00,54.69,54.71,54.68,54.71,114401.0,54.2927,54.3125,54.2827,54.3125,114401.0
2024-11-05 15:55:00,54.71,54.73,54.67,54.71,589255.0,54.3125,54.3324,54.2728,54.3125,589255.0
2024-11-06 09:30:00,55.28,55.28,55.15,55.15,251617.0,54.8784,54.8784,54.7493,54.7493,251617.0
2024-11-06 09:35:00,55.15,55.17,55.11,55.16,100901.0,54.7493,54.7692,54.7096,54.7592,100901.0
2024-11-06 09:40:00,55.16,55.18,55.11,55.12,74732.0,54.7592,54.7791,54.7096,54.7195,74732.0
2024-11-06 09:45:00,55.12,55.13,55.05,55.05,61807.0,54.7195,54.7295,54.65,54.65,61807.0
2024-11-06 09:50:00,55.05,55.06,54.98,54.98,142161.0,54.65,54.66,54.5805,54.5805,142161.0
2024-11-06 09:55:00,54.98,55.0,54.95,54.98,85513.0,54.5805,54.6004,54.5508,54.5805,85513.0
2024-11-06 10:00:00,54.98,55.02,54.97,55.01,78730.0,54.5805,54.6203,54.5706,54.6103,78730.0
2024-11-06 10:05:00,55.01,55.03,55.0,55.02,24536.0,54.6103,54.6302,54.6004,54.6203,24536.0
2024-11-06 10:10:00,55.02,55.04,55.01,55.04,37788.0,54.6203,54.6401,54.6103,54.6401,37788.0
2024-11-06 10:15:00,55.05,55.09,55.03,55.09,48251.0,54.65,54.6898,54.6302,54.6898,48251.0
2024-11-06 10:20:00,55.09,55.12,55.08,55.12,31475.0,54.6898,54.7195,54.6798,54.7195,31475.0
2024-11-06 10:25:00,55.11,55.14,55.09,55.14,64572.0,54.7096,54.7394,54.6898,54.7394,64572.0
2024-11-06 10:30:00,55.14,55.16,55.13,55.15,102466.0,54.7394,54.7592,54.7295,54.7493,102466.0
2024-11-06 10:35:00,55.15,55.16,55.11,55.11,107070.0,54.7493,54.7592,54.7096,54.7096,107070.0
2024-11-06 10:40:00,55.12,55.12,55.08,55.08,60314.0,54.7195,54.7195,54.6798,54.6798,60314.0
2024-11-06 10:45:00,55.08,55.09,55.07,55.07,75230.0,54.6798,54.6898,54.6699,54.6699,75230.0
2024-11-06 10:50:00,55.07,55.08,55.04,55.05,89949.0,54.6699,54.6798,54.6401,54.65,89949.0
2024-11-06 10:55:00,55.05,55.1,55.05,55.09,57945.0,54.65,54.6997,54.65,54.6898,57945.0
2024-11-06 11:00:00,55.09,55.09,55.06,55.08,78147.0,54.6898,54.6898,54.66,54.6798,78147.0
2024-11-06 11:05:00,55.08,55.08,55.06,55.06,66470.0,54.6798,54.6798,54.66,54.66,66470.0
2024-11-06 11:10:00,55.06,55.07,55.06,55.06,105337.0,54.66,54.6699,54.66,54.66,105337.0
2024-11-06 11:15:00,55.06,55.07,55.04,55.05,132784.0,54.66,54.6699,54.6401,54.65,132784.0
2024-11-06 11:20:00,55.05,55.05,55.02,55.03,80835.0,54.65,54.65,54.6203,54.6302,80835.0
2024-11-06 11:25:00,55.04,55.07,55.03,55.06,78828.0,54.6401,54.6699,54.6302,54.66,78828.0
2024-11-06 11:30:00,55.07,55.07,55.03,55.05,102030.0,54.6699,54.6699,54.6302,54.65,102030.0
2024-11-06 11:35:00,55.05,55.07,55.05,55.07,69147.0,54.65,54.6699,54.65,54.6699,69147.0
2024-11-06 11:40:00,55.07,55.07,55.05,55.07,165677.0,54.6699,54.6699,54.65,54.6699,165677.0
2024-11-06 11:45:00,55.07,55.09,55.06,55.08,65550.0,54.6699,54.6898,54.66,54.6798,65550.0
2024-11-06 11:50:00,55.09,55.09,55.08,55.09,9125.0,54.6898,54.6898,54.6798,54.6898,9125.0
2024-11-06 11:55:00,55.09,55.09,55.08,55.09,35502.0,54.6898,54.6898,54.6798,54.6898,35502.0
2024-11-06 12:00:00,55.09,55.09,55.07,55.08,59967.0,54.6898,54.6898,54.6699,54.6798,59967.0
2024-11-06 12:05:00,55.07,55.08,55.07,55.07,22013.0,54.6699,54.6798,54.6699,54.6699,22013.0
2024-11-06 12:10:00,55.07,55.09,55.07,55.07,70606.0,54.6699,54.6898,54.6699,54.6699,70606.0
2024-11-06 12:15:00,55.08,55.08,55.04,55.06,91365.0,54.6798,54.6798,54.6401,54.66,91365.0
2024-11-06 12:20:00,55.06,55.06,55.05,55.06,32347.0,54.66,54.66,54.65,54.66,32347.0
2024-11-06 12:25:00,55.07,55.09,55.06,55.09,23599.0,54.6699,54.6898,54.66,54.6898,23599.0
2024-11-06 12:30:00,55.09,55.09,55.07,55.07,19100.0,54.6898,54.6898,54.6699,54.6699,19100.0
2024-11-06 12:35:00,55.07,55.07,55.06,55.07,37901.0,54.6699,54.6699,54.66,54.6699,37901.0
2024-11-06 12:40:00,55.06,55.07,55.06,55.06,41476.0,54.66,54.6699,54.66,54.66,41476.0
2024-11-06 12:45:00,55.07,55.11,55.06,55.11,67213.0,54.6699,54.7096,54.66,54.7096,67213.0
2024-11-06 12:50:00,55.11,55.11,55.09,55.11,57618.0,54.7096,54.7096,54.6898,54.7096,57618.0
2024-11-06 12:55:00,55.11,55.11,55.1,55.11,18690.0,54.7096,54.7096,54.6997,54.7096,18690.0
2024-11-06 13:00:00,55.11,55.11,55.09,55.1,77814.0,54.7096,54.7096,54.6898,54.6997,77814.0
2024-11-06 13:05:00,55.1,55.11,55.09,55.11,42396.0,54.6997,54.7096,54.6898,54.7096,42396.0
2024-11-06 13:10:00,55.11,55.12,55.1,55.12,29908.0,54.7096,54.7195,54.6997,54.7195,29908.0
2024-11-06 13:15:00,55.12,55.13,55.11,55.13,37533.0,54.7195,54.7295,54.7096,54.7295,37533.0
2024-11-06 13:20:00,55.13,55.15,55.12,55.15,85250.0,54.7295,54.7493,54.7195,54.7493,85250.0
2024-11-06 13:25:00,55.15,55.15,55.14,55.15,6758.0,54.7493,54.7493,54.7394,54.7493,6758.0
2024-11-06 13:30:00,55.15,55.23,55.14,55.23,353409.0,54.7493,54.8287,54.7394,54.8287,353409.0
2024-11-06 13:35:00,55.22,55.23,55.2,55.22,147409.0,54.8188,54.8287,54.799,54.8188,147409.0
2024-11-06 13:40:00,55.22,55.24,55.21,55.23,104024.0,54.8188,54.8387,54.8089,54.8287,104024.0
2024-11-06 13:45:00,55.23,55.24,55.23,55.23,32362.0,54.8287,54.8387,54.8287,54.8287,32362.0
2024-11-06 13:50:00,55.23,55.24,55.2,55.2,63661.0,54.8287,54.8387,54.799,54.799,63661.0
2024-11-06 13:55:00,55.2,55.21,55.19,55.19,32978.0,54.799,54.8089,54.789,54.789,32978.0
2024-11-06 14:00:00,55.2,55.21,55.19,55.21,82206.0,54.799,54.8089,54.789,54.8089,82206.0
2024-11-06 14:05:00,55.21,55.21,55.19,55.2,26198.0,54.8089,54.8089,54.789,54.799,26198.0
2024-11-06 14:10:00,55.2,55.2,55.17,55.18,51997.0,54.799,54.799,54.7692,54.7791,51997.0
2024-11-06 14:15:00,55.17,55.18,55.17,55.17,25266.0,54.7692,54.7791,54.7692,54.7692,25266.0
2024-11-06 14:20:00,55.17,55.18,55.16,55.16,96722.0,54.7692,54.7791,54.7592,54.7592,96722.0
2024-11-06 14:25:00,55.17,55.18,55.17,55.18,49550.0,54.7692,54.7791,54.7692,54.7791,49550.0
2024-11-06 14:30:00,55.17,55.18,55.16,55.16,54073.0,54.7692,54.7791,54.7592,54.7592,54073.0
2024-11-06 14:35:00,55.16,55.17,55.15,55.15,45249.0,54.7592,54.7692,54.7493,54.7493,45249.0
2024-11-06 14:40:00,55.15,55.16,55.13,55.13,67988.0,54.7493,54.7592,54.7295,54.7295,67988.0
2024-11-06 14:45:00,55.14,55.15,55.13,55.15,65338.0,54.7394,54.7493,54.7295,54.7493,65338.0
2024-11-06 14:50:00,55.15,55.15,55.13,55.13,20931.0,54.7493,54.7493,54.7295,54.7295,20931.0
2024-11-06 14:55:00,55.13,55.14,55.13,55.14,36346.0,54.7295,54.7394,54.7295,54.7394,36346.0
2024-11-06 15:00:00,55.14,55.17,55.13,55.16,112202.0,54.7394,54.7692,54.7295,54.7592,112202.0
2024-11-06 15:05:00,55.16,55.23,55.16,55.23,1898189.0,54.7592,54.8287,54.7592,54.8287,1898189.0
2024-11-06 15:10:00,55.23,55.24,55.19,55.2,79306.0,54.8287,54.8387,54.789,54.799,79306.0
2024-11-06 15:15:00,55.2,55.2,55.19,55.19,32944.0,54.799,54.799,54.789,54.789,32944.0
2024-11-06 15:20:00,55.2,55.2,55.16,55.16,122526.0,54.799,54.799,54.7592,54.7592,122526.0
2024-11-06 15:25:00,55.16,55.17,55.16,55.17,79653.0,54.7592,54.7692,54.7592,54.7692,79653.0
2024-11-06 15:30:00,55.16,55.17,55.14,55.16,335961.0,54.7592,54.7692,54.7394,54.7592,335961.0
2024-11-06 15:35:00,55.16,55.16,55.15,55.16,47138.0,54.7592,54.7592,54.7493,54.7592,47138.0
2024-11-06 15:40:00,55.16,55.18,55.15,55.18,103719.0,54.7592,54.7791,54.7493,54.7791,103719.0
2024-11-06 15:45:00,55.18,55.18,55.17,55.17,54470.0,54.7791,54.7791,54.7692,54.7692,54470.0
2024-11-06 15:50:00,55.17,55.18,55.13,55.13,188056.0,54.7692,54.7791,54.7295,54.7295,188056.0
2024-11-06 15:55:00,55.14,55.17,55.11,55.16,348222.0,54.7394,54.7692,54.7096,54.7592,348222.0
2024-11-07 09:30:00,55.03,55.03,54.82,54.83,359307.0,54.6302,54.6302,54.4217,54.4316,359307.0
2024-11-07 09:35:00,54.83,54.88,54.81,54.87,90752.0,54.4316,54.4813,54.4118,54.4713,90752.0
2024-11-07 09:40:00,54.88,54.9,54.87,54.88,98468.0,54.4813,54.5011,54.4713,54.4813,98468.0
2024-11-07 09:45:00,54.88,54.91,54.87,54.91,186733.0,54.4813,54.5111,54.4713,54.5111,186733.0
2024-11-07 09:50:00,54.9,54.92,54.89,54.92,54043.0,54.5011,54.521,54.4912,54.521,54043.0
2024-11-07 09:55:00,54.91,54.92,54.91,54.91,24597.0,54.5111,54.521,54.5111,54.5111,24597.0
2024-11-07 10:00:00,54.91,54.92,54.88,54.89,86774.0,54.5111,54.521,54.4813,54.4912,86774.0
2024-11-07 10:05:00,54.89,54.89,54.86,54.87,86631.0,54.4912,54.4912,54.4614,54.4713,86631.0
2024-11-07 10:10:00,54.87,54.88,54.85,54.87,245354.0,54.4713,54.4813,54.4515,54.4713,245354.0
2024-11-07 10:15:00,54.86,54.87,54.82,54.84,81952.0,54.4614,54.4713,54.4217,54.4416,81952.0
2024-11-07 10:20:00,54.84,54.88,54.83,54.88,77338.0,54.4416,54.4813,54.4316,54.4813,77338.0
2024-11-07 10:25:00,54.88,54.91,54.87,54.91,53188.0,54.4813,54.5111,54.4713,54.5111,53188.0
2024-11-07 10:30:00,54.91,54.91,54.9,54.9,12455.0,54.5111,54.5111,54.5011,54.5011,12455.0
2024-11-07 10:35:00,54.91,54.91,54.9,54.91,14898.0,54.5111,54.5111,54.5011,54.5111,14898.0
2024-11-07 10:40:00,54.91,54.91,54.88,54.88,72745.0,54.5111,54.5111,54.4813,54.4813,72745.0
2024-11-07 10:45:00,54.88,54.88,54.86,54.88,43103.0,54.4813,54.4813,54.4614,54.4813,43103.0
2024-11-07 10:50:00,54.88,54.89,54.86,54.86,15598.0,54.4813,54.4912,54.4614,54.4614,15598.0
2024-11-07 10:55:00,54.86,54.86,54.82,54.83,78404.0,54.4614,54.4614,54.4217,54.4316,78404.0
2024-11-07 11:00:00,54.82,54.82,54.79,54.8,95449.0,54.4217,54.4217,54.3919,54.4019,95449.0
2024-11-07 11:05:00,54.8,54.81,54.79,54.8,10409.0,54.4019,54.4118,54.3919,54.4019,10409.0
2024-11-07 11:10:00,54.79,54.79,54.77,54.78,34622.0,54.3919,54.3919,54.3721,54.382,34622.0
2024-11-07 11:15:00,54.78,54.78,54.77,54.77,8293.0,54.382,54.382,54.3721,54.3721,8293.0
2024-11-07 11:20:00,54.78,54.78,54.77,54.78,65685.0,54.382,54.382,54.3721,54.382,65685.0
2024-11-07 11:25:00,54.78,54.78,54.77,54.78,57075.0,54.382,54.382,54.3721,54.382,57075.0
2024-11-07 11:30:00,54.78,54.78,54.77,54.78,13700.0,54.382,54.382,54.3721,54.382,13700.0
2024-11-07 11:35:00,54.78,54.78,54.74,54.75,97191.0,54.382,54.382,54.3423,54.3522,97191.0
2024-11-07 11:40:00,54.75,54.76,54.74,54.76,28316.0,54.3522,54.3621,54.3423,54.3621,28316.0
2024-11-07 11:45:00,54.76,54.77,54.75,54.76,40183.0,54.3621,54.3721,54.3522,54.3621,40183.0
2024-11-07 11:50:00,54.77,54.78,54.76,54.77,10333.0,54.3721,54.382,54.3621,54.3721,10333.0
2024-11-07 11:55:00,54.77,54.79,54.76,54.78,17878.0,54.3721,54.3919,54.3621,54.382,17878.0
2024-11-07 12:00:00,54.77,54.77,54.76,54.77,35256.0,54.3721,54.3721,54.3621,54.3721,35256.0
2024-11-07 12:05:00,54.77,54.79,54.76,54.79,35539.0,54.3721,54.3919,54.3621,54.3919,35539.0
2024-11-07 12:10:00,54.79,54.8,54.79,54.79,33622.0,54.3919,54.4019,54.3919,54.3919,33622.0
2024-11-07 12:15:00,54.8,54.8,54.79,54.79,15734.0,54.4019,54.4019,54.3919,54.3919,15734.0
2024-11-07 12:20:00,54.8,54.81,54.79,54.81,28089.0,54.4019,54.4118,54.3919,54.4118,28089.0
2024-11-07 12:25:00,54.8,54.82,54.8,54.82,13054.0,54.4019,54.4217,54.4019,54.4217,13054.0
2024-11-07 12:30:00,54.82,54.82,54.8,54.8,16663.0,54.4217,54.4217,54.4019,54.4019,16663.0
2024-11-07 12:35:00,54.8,54.81,54.8,54.8,13957.0,54.4019,54.4118,54.4019,54.4019,13957.0
2024-11-07 12:40:00,54.8,54.81,54.8,54.81,25204.0,54.4019,54.4118,54.4019,54.4118,25204.0
2024-11-07 12:45:00,54.81,54.83,54.8,54.82,50667.0,54.4118,54.4316,54.4019,54.4217,50667.0
2024-11-07 12:50:00,54.83,54.83,54.82,54.83,23419.0,54.4316,54.4316,54.4217,54.4316,23419.0
2024-11-07 12:55:00,54.83,54.83,54.82,54.83,32615.0,54.4316,54.4316,54.4217,54.4316,32615.0
2024-11-07 13:00:00,54.83,54.83,54.81,54.82,45473.0,54.4316,54.4316,54.4118,54.4217,45473.0
2024-11-07 13:05:00,54.82,54.82,54.8,54.8,39058.0,54.4217,54.4217,54.4019,54.4019,39058.0
2024-11-07 13:10:00,54.8,54.81,54.78,54.8,59551.0,54.4019,54.4118,54.382,54.4019,59551.0
2024-11-07 13:15:00,54.8,54.8,54.79,54.8,5120.0,54.4019,54.4019,54.3919,54.4019,5120.0
2024-11-07 13:20:00,54.8,54.8,54.79,54.8,9148.0,54.4019,54.4019,54.3919,54.4019,9148.0
2024-11-07 13:25:00,54.8,54.81,54.79,54.81,38119.0,54.4019,54.4118,54.3919,54.4118,38119.0
2024-11-07 13:30:00,54.81,54.81,54.77,54.79,55089.0,54.4118,54.4118,54.3721,54.3919,55089.0
2024-11-07 13:35:00,54.79,54.79,54.78,54.78,11747.0,54.3919,54.3919,54.382,54.382,11747.0
2024-11-07 13:40:00,54.78,54.78,54.76,54.76,23205.0,54.382,54.382,54.3621,54.3621,23205.0
2024-11-07 13:45:00,54.76,54.77,54.75,54.76,128900.0,54.3621,54.3721,54.3522,54.3621,128900.0
2024-11-07 13:50:00,54.76,54.76,54.75,54.76,36764.0,54.3621,54.3621,54.3522,54.3621,36764.0
2024-11-07 13:55:00,54.76,54.76,54.75,54.75,17583.0,54.3621,54.3621,54.3522,54.3522,17583.0
2024-11-07 14:00:00,54.76,54.76,54.69,54.7,105035.0,54.3621,54.3621,54.2927,54.3026,105035.0
2024-11-07 14:05:00,54.69,54.72,54.68,54.71,68239.0,54.2927,54.3224,54.2827,54.3125,68239.0
2024-11-07 14:10:00,54.71,54.71,54.68,54.69,29659.0,54.3125,54.3125,54.2827,54.2927,29659.0
2024-11-07 14:15:00,54.69,54.7,54.68,54.69,16090.0,54.2927,54.3026,54.2827,54.2927,16090.0
2024-11-07 14:20:00,54.7,54.7,54.68,54.7,52166.0,54.3026,54.3026,54.2827,54.3026,52166.0
2024-11-07 14:25:00,54.7,54.71,54.68,54.68,28989.0,54.3026,54.3125,54.2827,54.2827,28989.0
2024-11-07 14:30:00,54.69,54.73,54.68,54.72,15047.0,54.2927,54.3324,54.2827,54.3224,15047.0
2024-11-07 14:35:00,54.72,54.75,54.71,54.73,30780.0,54.3224,54.3522,54.3125,54.3324,30780.0
2024-11-07 14:40:00,54.72,54.72,54.65,54.71,103538.0,54.3224,54.3224,54.2529,54.3125,103538.0
2024-11-07 14:45:00,54.71,54.74,54.7,54.73,32630.0,54.3125,54.3423,54.3026,54.3324,32630.0
2024-11-07 14:50:00,54.74,54.75,54.71,54.71,22145.0,54.3423,54.3522,54.3125,54.3125,22145.0
2024-11-07 14:55:00,54.72,54.76,54.71,54.75,44972.0,54.3224,54.3621,54.3125,54.3522,44972.0
2024-11-07 15:00:00,54.75,54.81,54.74,54.81,106336.0,54.3522,54.4118,54.3423,54.4118,106336.0
2024-11-07 15:05:00,54.8,54.86,54.8,54.86,33471.0,54.4019,54.4614,54.4019,54.4614,33471.0
2024-11-07 15:10:00,54.86,54.91,54.85,54.91,29656.0,54.4614,54.5111,54.4515,54.5111,29656.0
2024-11-07 15:15:00,54.91,54.92,54.9,54.91,45508.0,54.5111,54.521,54.5011,54.5111,45508.0
2024-11-07 15:20:00,54.91,54.93,54.9,54.93,40638.0,54.5111,54.5309,54.5011,54.5309,40638.0
2024-11-07 15:25:00,54.93,54.94,54.92,54.93,45685.0,54.5309,54.5408,54.521,54.5309,45685.0
2024-11-07 15:30:00,54.93,54.95,54.92,54.95,42508.0,54.5309,54.5508,54.521,54.5508,42508.0
2024-11-07 15:35:00,54.95,54.97,54.94,54.97,35994.0,54.5508,54.5706,54.5408,54.5706,35994.0
2024-11-07 15:40:00,54.97,54.99,54.96,54.98,164569.0,54.5706,54.5905,54.5607,54.5805,164569.0
2024-11-07 15:45:00,54.98,54.98,54.97,54.98,46571.0,54.5805,54.5805,54.5706,54.5805,46571.0
2024-11-07 15:50:00,54.98,54.98,54.96,54.97,98257.0,54.5805,54.5805,54.5607,54.5706,98257.0
2024-11-07 15:55:00,54.98,54.98,54.92,54.95,324512.0,54.5805,54.5805,54.521,54.5508,324512.0
2024-11-08 09:30:00,54.51,54.6,54.51,54.53,104565.0,54.114,54.2033,54.114,54.1338,104565.0
2024-11-08 09:35:00,54.53,54.54,54.5,54.51,68086.0,54.1338,54.1437,54.104,54.114,68086.0
2024-11-08 09:40:00,54.51,54.51,54.47,54.48,18686.0,54.114,54.114,54.0743,54.0842,18686.0
2024-11-08 09:45:00,54.47,54.48,54.44,54.45,81439.0,54.0743,54.0842,54.0445,54.0544,81439.0
2024-11-08 09:50:00,54.44,54.44,54.41,54.42,22468.0,54.0445,54.0445,54.0147,54.0246,22468.0
2024-11-08 09:55:00,54.41,54.42,54.35,54.36,123891.0,54.0147,54.0246,53.9551,53.9651,123891.0
2024-11-08 10:00:00,54.36,54.4,54.32,54.36,208347.0,53.9651,54.0048,53.9253,53.9651,208347.0
2024-11-08 10:05:00,54.36,54.4,54.35,54.39,25961.0,53.9651,54.0048,53.9551,53.9948,25961.0
2024-11-08 10:10:00,54.39,54.4,54.38,54.39,23014.0,53.9948,54.0048,53.9849,53.9948,23014.0
2024-11-08 10:15:00,54.38,54.39,54.36,54.36,46707.0,53.9849,53.9948,53.9651,53.9651,46707.0
2024-11-08 10:20:00,54.36,54.37,54.36,54.37,23641.0,53.9651,53.975,53.9651,53.975,23641.0
2024-11-08 10:25:00,54.37,54.37,54.34,54.35,40812.0,53.975,53.975,53.9452,53.9551,40812.0
2024-11-08 10:30:00,54.35,54.37,54.34,54.36,79226.0,53.9551,53.975,53.9452,53.9651,79226.0
2024-11-08 10:35:00,54.36,54.37,54.36,54.37,13769.0,53.9651,53.975,53.9651,53.975,13769.0
2024-11-08 10:40:00,54.37,54.37,54.36,54.36,7083.0,53.975,53.975,53.9651,53.9651,7083.0
2024-11-08 10:45:00,54.36,54.38,54.36,54.38,69315.0,53.9651,53.9849,53.9651,53.9849,69315.0
2024-11-08 10:50:00,54.38,54.41,54.37,54.39,54471.0,53.9849,54.0147,53.975,53.9948,54471.0
2024-11-08 10:55:00,54.39,54.4,54.37,54.38,65891.0,53.9948,54.0048,53.975,53.9849,65891.0
2024-11-08 11:00:00,54.37,54.38,54.34,54.35,52470.0,53.975,53.9849,53.9452,53.9551,52470.0
2024-11-08 11:05:00,54.35,54.36,54.32,54.33,35095.0,53.9551,53.9651,53.9253,53.9353,35095.0
2024-11-08 11:10:00,54.32,54.33,54.31,54.33,22693.0,53.9253,53.9353,53.9154,53.9353,22693.0
2024-11-08 11:15:00,54.33,54.33,54.31,54.32,5854.0,53.9353,53.9353,53.9154,53.9253,5854.0
2024-11-08 11:20:00,54.32,54.33,54.31,54.32,18284.0,53.9253,53.9353,53.9154,53.9253,18284.0
2024-11-08 11:25:00,54.33,54.33,54.31,54.32,8948.0,53.9353,53.9353,53.9154,53.9253,8948.0
2024-11-08 11:30:00,54.31,54.32,54.3,54.31,20215.0,53.9154,53.9253,53.9055,53.9154,20215.0
2024-11-08 11:35:00,54.31,54.33,54.3,54.33,80815.0,53.9154,53.9353,53.9055,53.9353,80815.0
2024-11-08 11:40:00,54.33,54.33,54.32,54.33,15350.0,53.9353,53.9353,53.9253,53.9353,15350.0
2024-11-08 11:45:00,54.33,54.34,54.32,54.34,20394.0,53.9353,53.9452,53.9253,53.9452,20394.0
2024-11-08 11:50:00,54.34,54.36,54.33,54.35,29701.0,53.9452,53.9651,53.9353,53.9551,29701.0
2024-11-08 11:55:00,54.36,54.36,54.31,54.31,29375.0,53.9651,53.9651,53.9154,53.9154,29375.0
2024-11-08 12:00:00,54.32,54.32,54.3,54.3,7884.0,53.9253,53.9253,53.9055,53.9055,7884.0
2024-11-08 12:05:00,54.3,54.31,54.3,54.3,12886.0,53.9055,53.9154,53.9055,53.9055,12886.0
2024-11-08 12:10:00,54.3,54.31,54.28,54.3,61416.0,53.9055,53.9154,53.8856,53.9055,61416.0
2024-11-08 12:15:00,54.3,54.32,54.29,54.32,23423.0,53.9055,53.9253,53.8956,53.9253,23423.0
2024-11-08 12:20:00,54.32,54.33,54.31,54.33,6621.0,53.9253,53.9353,53.9154,53.9353,6621.0
2024-11-08 12:25:00,54.33,54.34,54.32,54.34,44818.0,53.9353,53.9452,53.9253,53.9452,44818.0
2024-11-08 12:30:00,54.34,54.35,54.33,54.34,55450.0,53.9452,53.9551,53.9353,53.9452,55450.0
2024-11-08 12:35:00,54.35,54.35,54.33,54.34,6595.0,53.9551,53.9551,53.9353,53.9452,6595.0
2024-11-08 12:40:00,54.33,54.33,54.31,54.32,5666.0,53.9353,53.9353,53.9154,53.9253,5666.0
2024-11-08 12:45:00,54.32,54.34,54.31,54.34,13943.0,53.9253,53.9452,53.9154,53.9452,13943.0
2024-11-08 12:50:00,54.34,54.35,54.33,54.35,13673.0,53.9452,53.9551,53.9353,53.9551,13673.0
2024-11-08 12:55:00,54.35,54.35,54.34,54.35,9281.0,53.9551,53.9551,53.9452,53.9551,9281.0
2024-11-08 13:00:00,54.34,54.36,54.34,54.36,7115.0,53.9452,53.9651,53.9452,53.9651,7115.0
2024-11-08 13:05:00,54.36,54.38,54.35,54.38,19811.0,53.9651,53.9849,53.9551,53.9849,19811.0
2024-11-08 13:10:00,54.38,54.38,54.36,54.37,23143.0,53.9849,53.9849,53.9651,53.975,23143.0
2024-11-08 13:15:00,54.37,54.37,54.33,54.34,30703.0,53.975,53.975,53.9353,53.9452,30703.0
2024-11-08 13:20:00,54.34,54.34,54.32,54.33,7421.0,53.9452,53.9452,53.9253,53.9353,7421.0
2024-11-08 13:25:00,54.32,54.35,54.32,54.34,96458.0,53.9253,53.9551,53.9253,53.9452,96458.0
2024-11-08 13:30:00,54.35,54.36,54.34,54.36,77596.0,53.9551,53.9651,53.9452,53.9651,77596.0
2024-11-08 13:35:00,54.36,54.38,54.34,54.37,66774.0,53.9651,53.9849,53.9452,53.975,66774.0
2024-11-08 13:40:00,54.38,54.38,54.35,54.36,18981.0,53.9849,53.9849,53.9551,53.9651,18981.0
2024-11-08 13:45:00,54.36,54.37,54.35,54.36,13426.0,53.9651,53.975,53.9551,53.9651,13426.0
2024-11-08 13:50:00,54.36,54.36,54.34,54.35,20102.0,53.9651,53.9651,53.9452,53.9551,20102.0
2024-11-08 13:55:00,54.35,54.37,54.34,54.37,24162.0,53.9551,53.975,53.9452,53.975,24162.0
2024-11-08 14:00:00,54.36,54.37,54.33,54.34,27778.0,53.9651,53.975,53.9353,53.9452,27778.0
2024-11-08 14:05:00,54.35,54.36,54.34,54.35,7244.0,53.9551,53.9651,53.9452,53.9551,7244.0
2024-11-08 14:10:00,54.35,54.36,54.33,54.34,27819.0,53.9551,53.9651,53.9353,53.9452,27819.0
2024-11-08 14:15:00,54.33,54.35,54.33,54.35,11423.0,53.9353,53.9551,53.9353,53.9551,11423.0
2024-11-08 14:20:00,54.35,54.38,54.34,54.37,38765.0,53.9551,53.9849,53.9452,53.975,38765.0
2024-11-08 14:25:00,54.37,54.39,54.37,54.39,31251.0,53.975,53.9948,53.975,53.9948,31251.0
2024-11-08 14:30:00,54.39,54.4,54.38,54.39,45038.0,53.9948,54.0048,53.9849,53.9948,45038.0
2024-11-08 14:35:00,54.39,54.41,54.38,54.4,20367.0,53.9948,54.0147,53.9849,54.0048,20367.0
2024-11-08 14:40:00,54.4,54.42,54.4,54.42,78316.0,54.0048,54.0246,54.0048,54.0246,78316.0
2024-11-08 14:45:00,54.41,54.42,54.39,54.4,18544.0,54.0147,54.0246,53.9948,54.0048,18544.0
2024-11-08 14:50:00,54.4,54.4,54.38,54.39,12365.0,54.0048,54.0048,53.9849,53.9948,12365.0
2024-11-08 14:55:00,54.38,54.39,54.38,54.39,11931.0,53.9849,53.9948,53.9849,53.9948,11931.0
2024-11-08 15:00:00,54.38,54.38,54.35,54.36,33642.0,53.9849,53.9849,53.9551,53.9651,33642.0
2024-11-08 15:05:00,54.36,54.36,54.34,54.35,17391.0,53.9651,53.9651,53.9452,53.9551,17391.0
2024-11-08 15:10:00,54.36,54.36,54.35,54.36,20523.0,53.9651,53.9651,53.9551,53.9651,20523.0
2024-11-08 15:15:00,54.36,54.36,54.32,54.33,30701.0,53.9651,53.9651,53.9253,53.9353,30701.0
2024-11-08 15:20:00,54.32,54.34,54.32,54.34,82227.0,53.9253,53.9452,53.9253,53.9452,82227.0
2024-11-08 15:25:00,54.34,54.35,54.33,54.34,31241.0,53.9452,53.9551,53.9353,53.9452,31241.0
2024-11-08 15:30:00,54.33,54.34,54.32,54.34,30465.0,53.9353,53.9452,53.9253,53.9452,30465.0
2024-11-08 15:35:00,54.34,54.34,54.32,54.33,9646.0,53.9452,53.9452,53.9253,53.9353,9646.0
2024-11-08 15:40:00,54.34,54.35,54.33,54.34,28091.0,53.9452,53.9551,53.9353,53.9452,28091.0
2024-11-08 15:45:00,54.34,54.35,54.32,54.33,53540.0,53.9452,53.9551,53.9253,53.9353,53540.0
2024-11-08 15:50:00,54.33,54.35,54.31,54.32,149041.0,53.9353,53.9551,53.9154,53.9253,149041.0
2024-11-08 15:55:00,54.32,54.34,54.31,54.33,231595.0,53.9253,53.9452,53.9154,53.9353,231595.0
2024-11-11 09:30:00,54.47,54.54,54.47,54.53,159730.0,54.0743,54.1437,54.0743,54.1338,159730.0
2024-11-11 09:35:00,54.52,54.56,54.52,54.55,31104.0,54.1239,54.1636,54.1239,54.1537,31104.0
2024-11-11 09:40:00,54.55,54.57,54.52,54.53,41437.0,54.1537,54.1735,54.1239,54.1338,41437.0
2024-11-11 09:45:00,54.53,54.54,54.52,54.54,12474.0,54.1338,54.1437,54.1239,54.1437,12474.0
2024-11-11 09:50:00,54.55,54.55,54.52,54.53,12863.0,54.1537,54.1537,54.1239,54.1338,12863.0
2024-11-11 09:55:00,54.53,54.53,54.5,54.52,32928.0,54.1338,54.1338,54.104,54.1239,32928.0
2024-11-11 10:00:00,54.52,54.56,54.51,54.55,60445.0,54.1239,54.1636,54.114,54.1537,60445.0
2024-11-11 10:05:00,54.55,54.56,54.54,54.55,17793.0,54.1537,54.1636,54.1437,54.1537,17793.0
2024-11-11 10:10:00,54.55,54.57,54.54,54.54,22181.0,54.1537,54.1735,54.1437,54.1437,22181.0
2024-11-11 10:15:00,54.55,54.56,54.52,54.53,136301.0,54.1537,54.1636,54.1239,54.1338,136301.0
2024-11-11 10:20:00,54.53,54.53,54.52,54.53,5249.0,54.1338,54.1338,54.1239,54.1338,5249.0
2024-11-11 10:25:00,54.53,54.55,54.52,54.53,142004.0,54.1338,54.1537,54.1239,54.1338,142004.0
2024-11-11 10:30:00,54.53,54.54,54.52,54.54,24193.0,54.1338,54.1437,54.1239,54.1437,24193.0
2024-11-11 10:35:00,54.53,54.56,54.53,54.55,32277.0,54.1338,54.1636,54.1338,54.1537,32277.0
2024-11-11 10:40:00,54.55,54.56,54.54,54.55,16011.0,54.1537,54.1636,54.1437,54.1537,16011.0
2024-11-11 10:45:00,54.55,54.56,54.53,54.56,25812.0,54.1537,54.1636,54.1338,54.1636,25812.0
2024-11-11 10:50:00,54.55,54.56,54.55,54.55,12391.0,54.1537,54.1636,54.1537,54.1537,12391.0
2024-11-11 10:55:00,54.55,54.57,54.55,54.56,4009.0,54.1537,54.1735,54.1537,54.1636,4009.0
2024-11-11 11:00:00,54.57,54.6,54.56,54.57,102884.0,54.1735,54.2033,54.1636,54.1735,102884.0
2024-11-11 11:05:00,54.57,54.58,54.56,54.58,21740.0,54.1735,54.1835,54.1636,54.1835,21740.0
2024-11-11 11:10:00,54.58,54.58,54.56,54.57,15358.0,54.1835,54.1835,54.1636,54.1735,15358.0
2024-11-11 11:15:00,54.57,54.57,54.56,54.57,8875.0,54.1735,54.1735,54.1636,54.1735,8875.0
2024-11-11 11:20:00,54.57,54.59,54.56,54.58,37364.0,54.1735,54.1934,54.1636,54.1835,37364.0
2024-11-11 11:25:00,54.58,54.59,54.56,54.56,33319.0,54.1835,54.1934,54.1636,54.1636,33319.0
2024-11-11 11:30:00,54.57,54.57,54.54,54.56,17609.0,54.1735,54.1735,54.1437,54.1636,17609.0
2024-11-11 11:35:00,54.56,54.58,54.56,54.58,51912.0,54.1636,54.1835,54.1636,54.1835,51912.0
2024-11-11 11:40:00,54.58,54.58,54.55,54.57,17331.0,54.1835,54.1835,54.1537,54.1735,17331.0
2024-11-11 11:45:00,54.57,54.57,54.56,54.57,10285.0,54.1735,54.1735,54.1636,54.1735,10285.0
2024-11-11 11:50:00,54.57,54.58,54.56,54.57,6687.0,54.1735,54.1835,54.1636,54.1735,6687.0
2024-11-11 11:55:00,54.57,54.57,54.56,54.57,6028.0,54.1735,54.1735,54.1636,54.1735,6028.0
2024-11-11 12:00:00,54.57,54.57,54.56,54.57,6116.0,54.1735,54.1735,54.1636,54.1735,6116.0
2024-11-11 12:05:00,54.56,54.57,54.56,54.57,6341.0,54.1636,54.1735,54.1636,54.1735,6341.0
2024-11-11 12:10:00,54.57,54.57,54.55,54.55,11511.0,54.1735,54.1735,54.1537,54.1537,11511.0
2024-11-11 12:15:00,54.56,54.56,54.54,54.54,5312.0,54.1636,54.1636,54.1437,54.1437,5312.0
2024-11-11 12:20:00,54.55,54.55,54.52,54.53,27455.0,54.1537,54.1537,54.1239,54.1338,27455.0
2024-11-11 12:25:00,54.53,54.53,54.51,54.52,32148.0,54.1338,54.1338,54.114,54.1239,32148.0
2024-11-11 12:30:00,54.52,54.56,54.51,54.55,25425.0,54.1239,54.1636,54.114,54.1537,25425.0
2024-11-11 12:35:00,54.55,54.56,54.54,54.55,6968.0,54.1537,54.1636,54.1437,54.1537,6968.0
2024-11-11 12:40:00,54.55,54.56,54.54,54.55,13913.0,54.1537,54.1636,54.1437,54.1537,13913.0
2024-11-11 12:45:00,54.55,54.55,54.53,54.54,11745.0,54.1537,54.1537,54.1338,54.1437,11745.0
2024-11-11 12:50:00,54.54,54.54,54.52,54.53,22473.0,54.1437,54.1437,54.1239,54.1338,22473.0
2024-11-11 12:55:00,54.54,54.54,54.52,54.53,5266.0,54.1437,54.1437,54.1239,54.1338,5266.0
2024-11-11 13:00:00,54.52,54.53,54.51,54.52,16440.0,54.1239,54.1338,54.114,54.1239,16440.0
2024-11-11 13:05:00,54.52,54.52,54.5,54.52,31684.0,54.1239,54.1239,54.104,54.1239,31684.0
2024-11-11 13:10:00,54.52,54.52,54.5,54.51,9368.0,54.1239,54.1239,54.104,54.114,9368.0
2024-11-11 13:15:00,54.51,54.51,54.49,54.5,16538.0,54.114,54.114,54.0941,54.104,16538.0
2024-11-11 13:20:00,54.5,54.5,54.47,54.49,78110.0,54.104,54.104,54.0743,54.0941,78110.0
2024-11-11 13:25:00,54.49,54.51,54.49,54.5,14102.0,54.0941,54.114,54.0941,54.104,14102.0
2024-11-11 13:30:00,54.5,54.51,54.49,54.5,9044.0,54.104,54.114,54.0941,54.104,9044.0
2024-11-11 13:35:00,54.49,54.5,54.48,54.5,50305.0,54.0941,54.104,54.0842,54.104,50305.0
2024-11-11 13:40:00,54.5,54.51,54.49,54.51,15023.0,54.104,54.114,54.0941,54.114,15023.0
2024-11-11 13:45:00,54.51,54.52,54.5,54.52,17982.0,54.114,54.1239,54.104,54.1239,17982.0
2024-11-11 13:50:00,54.52,54.54,54.51,54.53,11629.0,54.1239,54.1437,54.114,54.1338,11629.0
2024-11-11 13:55:00,54.53,54.54,54.53,54.54,17402.0,54.1338,54.1437,54.1338,54.1437,17402.0
2024-11-11 14:00:00,54.53,54.54,54.53,54.53,78677.0,54.1338,54.1437,54.1338,54.1338,78677.0
2024-11-11 14:05:00,54.54,54.54,54.53,54.54,6671.0,54.1437,54.1437,54.1338,54.1437,6671.0
2024-11-11 14:10:00,54.54,54.54,54.53,54.54,27292.0,54.1437,54.1437,54.1338,54.1437,27292.0
2024-11-11 14:15:00,54.54,54.55,54.53,54.54,13875.0,54.1437,54.1537,54.1338,54.1437,13875.0
2024-11-11 14:20:00,54.55,54.56,54.54,54.55,8718.0,54.1537,54.1636,54.1437,54.1537,8718.0
2024-11-11 14:25:00,54.56,54.57,54.55,54.57,7574.0,54.1636,54.1735,54.1537,54.1735,7574.0
2024-11-11 14:30:00,54.57,54.57,54.56,54.57,3169.0,54.1735,54.1735,54.1636,54.1735,3169.0
2024-11-11 14:35:00,54.57,54.57,54.56,54.57,6027.0,54.1735,54.1735,54.1636,54.1735,6027.0
2024-11-11 14:40:00,54.57,54.57,54.56,54.57,14541.0,54.1735,54.1735,54.1636,54.1735,14541.0
2024-11-11 14:45:00,54.57,54.58,54.56,54.58,14518.0,54.1735,54.1835,54.1636,54.1835,14518.0
2024-11-11 14:50:00,54.58,54.58,54.57,54.58,9222.0,54.1835,54.1835,54.1735,54.1835,9222.0
2024-11-11 14:55:00,54.58,54.58,54.56,54.57,40064.0,54.1835,54.1835,54.1636,54.1735,40064.0
2024-11-11 15:00:00,54.57,54.57,54.56,54.56,7515.0,54.1735,54.1735,54.1636,54.1636,7515.0
2024-11-11 15:05:00,54.57,54.57,54.56,54.57,3595.0,54.1735,54.1735,54.1636,54.1735,3595.0
2024-11-11 15:10:00,54.57,54.58,54.57,54.57,29121.0,54.1735,54.1835,54.1735,54.1735,29121.0
2024-11-11 15:15:00,54.58,54.58,54.56,54.57,16613.0,54.1835,54.1835,54.1636,54.1735,16613.0
2024-11-11 15:20:00,54.57,54.57,54.56,54.56,5603.0,54.1735,54.1735,54.1636,54.1636,5603.0
2024-11-11 15:25:00,54.57,54.57,54.56,54.57,5088.0,54.1735,54.1735,54.1636,54.1735,5088.0
2024-11-11 15:30:00,54.56,54.57,54.55,54.56,28040.0,54.1636,54.1735,54.1537,54.1636,28040.0
2024-11-11 15:35:00,54.57,54.57,54.56,54.57,33284.0,54.1735,54.1735,54.1636,54.1735,33284.0
2024-11-11 15:40:00,54.57,54.57,54.55,54.55,170953.0,54.1735,54.1735,54.1537,54.1537,170953.0
2024-11-11 15:45:00,54.55,54.56,54.52,54.53,37985.0,54.1537,54.1636,54.1239,54.1338,37985.0
2024-11-11 15:50:00,54.53,54.54,54.51,54.52,78590.0,54.1338,54.1437,54.114,54.1239,78590.0
2024-11-11 15:55:00,54.51,54.52,54.49,54.51,154127.0,54.114,54.1239,54.0941,54.114,154127.0
2024-11-12 09:30:00,53.99,54.0,53.91,53.95,211837.0,53.5977,53.6077,53.5183,53.558,211837.0
2024-11-12 09:35:00,53.95,53.96,53.93,53.95,80053.0,53.558,53.568,53.5382,53.558,80053.0
2024-11-12 09:40:00,53.95,53.96,53.93,53.94,116793.0,53.558,53.568,53.5382,53.5481,116793.0
2024-11-12 09:45:00,53.94,53.94,53.91,53.93,86757.0,53.5481,53.5481,53.5183,53.5382,86757.0
2024-11-12 09:50:00,53.93,53.93,53.9,53.91,59658.0,53.5382,53.5382,53.5084,53.5183,59658.0
2024-11-12 09:55:00,53.91,53.93,53.91,53.92,88794.0,53.5183,53.5382,53.5183,53.5283,88794.0
2024-11-12 10:00:00,53.92,53.92,53.89,53.89,77057.0,53.5283,53.5283,53.4985,53.4985,77057.0
2024-11-12 10:05:00,53.89,53.9,53.88,53.88,53357.0,53.4985,53.5084,53.4885,53.4885,53357.0
2024-11-12 10:10:00,53.89,53.9,53.88,53.88,72000.0,53.4985,53.5084,53.4885,53.4885,72000.0
2024-11-12 10:15:00,53.88,53.89,53.87,53.88,31957.0,53.4885,53.4985,53.4786,53.4885,31957.0
2024-11-12 10:20:00,53.88,53.88,53.86,53.87,54027.0,53.4885,53.4885,53.4687,53.4786,54027.0
2024-11-12 10:25:00,53.87,53.87,53.86,53.86,59007.0,53.4786,53.4786,53.4687,53.4687,59007.0
2024-11-12 10:30:00,53.86,53.87,53.85,53.86,42708.0,53.4687,53.4786,53.4588,53.4687,42708.0
2024-11-12 10:35:00,53.86,53.88,53.85,53.87,105855.0,53.4687,53.4885,53.4588,53.4786,105855.0
2024-11-12 10:40:00,53.87,53.87,53.84,53.84,40703.0,53.4786,53.4786,53.4488,53.4488,40703.0
2024-11-12 10:45:00,53.85,53.85,53.83,53.83,49692.0,53.4588,53.4588,53.4389,53.4389,49692.0
2024-11-12 10:50:00,53.83,53.84,53.82,53.83,179328.0,53.4389,53.4488,53.429,53.4389,179328.0
2024-11-12 10:55:00,53.83,53.83,53.8,53.81,159362.0,53.4389,53.4389,53.4091,53.4191,159362.0
2024-11-12 11:00:00,53.8,53.82,53.8,53.82,73339.0,53.4091,53.429,53.4091,53.429,73339.0
2024-11-12 11:05:00,53.82,53.83,53.8,53.81,128921.0,53.429,53.4389,53.4091,53.4191,128921.0
2024-11-12 11:10:00,53.8,53.8,53.78,53.79,112803.0,53.4091,53.4091,53.3893,53.3992,112803.0
2024-11-12 11:15:00,53.79,53.83,53.78,53.83,133688.0,53.3992,53.4389,53.3893,53.4389,133688.0
2024-11-12 11:20:00,53.83,53.83,53.8,53.8,29986.0,53.4389,53.4389,53.4091,53.4091,29986.0
2024-11-12 11:25:00,53.8,53.82,53.8,53.82,44272.0,53.4091,53.429,53.4091,53.429,44272.0
2024-11-12 11:30:00,53.82,53.82,53.81,53.82,12687.0,53.429,53.429,53.4191,53.429,12687.0
2024-11-12 11:35:00,53.81,53.83,53.79,53.8,81121.0,53.4191,53.4389,53.3992,53.4091,81121.0
2024-11-12 11:40:00,53.79,53.8,53.78,53.78,82710.0,53.3992,53.4091,53.3893,53.3893,82710.0
2024-11-12 11:45:00,53.78,53.79,53.76,53.77,41760.0,53.3893,53.3992,53.3694,53.3793,41760.0
2024-11-12 11:50:00,53.76,53.79,53.76,53.79,120005.0,53.3694,53.3992,53.3694,53.3992,120005.0
2024-11-12 11:55:00,53.79,53.79,53.76,53.77,39343.0,53.3992,53.3992,53.3694,53.3793,39343.0
2024-11-12 12:00:00,53.77,53.77,53.75,53.77,97707.0,53.3793,53.3793,53.3595,53.3793,97707.0
2024-11-12 12:05:00,53.77,53.8,53.76,53.8,53185.0,53.3793,53.4091,53.3694,53.4091,53185.0
2024-11-12 12:10:00,53.8,53.8,53.77,53.78,30244.0,53.4091,53.4091,53.3793,53.3893,30244.0
2024-11-12 12:15:00,53.78,53.78,53.77,53.78,16533.0,53.3893,53.3893,53.3793,53.3893,16533.0
2024-11-12 12:20:00,53.77,53.78,53.76,53.77,69184.0,53.3793,53.3893,53.3694,53.3793,69184.0
2024-11-12 12:25:00,53.76,53.78,53.76,53.77,61521.0,53.3694,53.3893,53.3694,53.3793,61521.0
2024-11-12 12:30:00,53.77,53.77,53.75,53.76,43999.0,53.3793,53.3793,53.3595,53.3694,43999.0
2024-11-12 12:35:00,53.75,53.76,53.74,53.76,34887.0,53.3595,53.3694,53.3496,53.3694,34887.0
2024-11-12 12:40:00,53.76,53.76,53.74,53.75,56240.0,53.3694,53.3694,53.3496,53.3595,56240.0
2024-11-12 12:45:00,53.76,53.77,53.75,53.77,71948.0,53.3694,53.3793,53.3595,53.3793,71948.0
2024-11-12 12:50:00,53.77,53.78,53.76,53.78,24029.0,53.3793,53.3893,53.3694,53.3893,24029.0
2024-11-12 12:55:00,53.78,53.78,53.75,53.76,88215.0,53.3893,53.3893,53.3595,53.3694,88215.0
2024-11-12 13:00:00,53.76,53.79,53.75,53.79,48798.0,53.3694,53.3992,53.3595,53.3992,48798.0
2024-11-12 13:05:00,53.79,53.8,53.77,53.78,55580.0,53.3992,53.4091,53.3793,53.3893,55580.0
2024-11-12 13:10:00,53.77,53.78,53.76,53.77,17831.0,53.3793,53.3893,53.3694,53.3793,17831.0
2024-11-12 13:15:00,53.77,53.79,53.76,53.79,31767.0,53.3793,53.3992,53.3694,53.3992,31767.0
2024-11-12 13:20:00,53.79,53.79,53.76,53.76,35076.0,53.3992,53.3992,53.3694,53.3694,35076.0
2024-11-12 13:25:00,53.76,53.77,53.76,53.76,9210.0,53.3694,53.3793,53.3694,53.3694,9210.0
2024-11-12 13:30:00,53.76,53.77,53.75,53.77,61693.0,53.3694,53.3793,53.3595,53.3793,61693.0
2024-11-12 13:35:00,53.77,53.79,53.76,53.78,82028.0,53.3793,53.3992,53.3694,53.3893,82028.0
2024-11-12 13:40:00,53.78,53.79,53.77,53.79,32773.0,53.3893,53.3992,53.3793,53.3992,32773.0
2024-11-12 13:45:00,53.79,53.79,53.78,53.79,18790.0,53.3992,53.3992,53.3893,53.3992,18790.0
2024-11-12 13:50:00,53.79,53.8,53.78,53.8,40101.0,53.3992,53.4091,53.3893,53.4091,40101.0
2024-11-12 13:55:00,53.8,53.81,53.79,53.8,57711.0,53.4091,53.4191,53.3992,53.4091,57711.0
2024-11-12 14:00:00,53.81,53.81,53.8,53.8,45665.0,53.4191,53.4191,53.4091,53.4091,45665.0
2024-11-12 14:05:00,53.8,53.81,53.8,53.8,41253.0,53.4091,53.4191,53.4091,53.4091,41253.0
2024-11-12 14:10:00,53.8,53.81,53.8,53.8,38793.0,53.4091,53.4191,53.4091,53.4091,38793.0
2024-11-12 14:15:00,53.81,53.81,53.8,53.8,41520.0,53.4191,53.4191,53.4091,53.4091,41520.0
2024-11-12 14:20:00,53.8,53.81,53.8,53.8,39149.0,53.4091,53.4191,53.4091,53.4091,39149.0
2024-11-12 14:25:00,53.8,53.81,53.79,53.8,93761.0,53.4091,53.4191,53.3992,53.4091,93761.0
2024-11-12 14:30:00,53.8,53.81,53.79,53.79,34539.0,53.4091,53.4191,53.3992,53.3992,34539.0
2024-11-12 14:35:00,53.8,53.8,53.78,53.79,66864.0,53.4091,53.4091,53.3893,53.3992,66864.0
2024-11-12 14:40:00,53.79,53.79,53.77,53.77,124562.0,53.3992,53.3992,53.3793,53.3793,124562.0
2024-11-12 14:45:00,53.77,53.78,53.77,53.77,113089.0,53.3793,53.3893,53.3793,53.3793,113089.0
2024-11-12 14:50:00,53.78,53.78,53.76,53.77,110789.0,53.3893,53.3893,53.3694,53.3793,110789.0
2024-11-12 14:55:00,53.77,53.77,53.76,53.77,106644.0,53.3793,53.3793,53.3694,53.3793,106644.0
2024-11-12 15:00:00,53.77,53.77,53.76,53.77,173896.0,53.3793,53.3793,53.3694,53.3793,173896.0
2024-11-12 15:05:00,53.77,53.77,53.76,53.77,64035.0,53.3793,53.3793,53.3694,53.3793,64035.0
2024-11-12 15:10:00,53.77,53.78,53.76,53.78,96655.0,53.3793,53.3893,53.3694,53.3893,96655.0
2024-11-12 15:15:00,53.78,53.78,53.76,53.77,76983.0,53.3893,53.3893,53.3694,53.3793,76983.0
2024-11-12 15:20:00,53.76,53.8,53.76,53.79,134718.0,53.3694,53.4091,53.3694,53.3992,134718.0
2024-11-12 15:25:00,53.8,53.82,53.79,53.82,80331.0,53.4091,53.429,53.3992,53.429,80331.0
2024-11-12 15:30:00,53.82,53.83,53.81,53.82,150176.0,53.429,53.4389,53.4191,53.429,150176.0
2024-11-12 15:35:00,53.82,53.82,53.81,53.81,151924.0,53.429,53.429,53.4191,53.4191,151924.0
2024-11-12 15:40:00,53.82,53.85,53.81,53.84,50908.0,53.429,53.4588,53.4191,53.4488,50908.0
2024-11-12 15:45:00,53.85,53.88,53.84,53.88,88461.0,53.4588,53.4885,53.4488,53.4885,88461.0
2024-11-12 15:50:00,53.88,53.88,53.82,53.83,202936.0,53.4885,53.4885,53.429,53.4389,202936.0
2024-11-12 15:55:00,53.82,53.82,53.76,53.77,252810.0,53.429,53.429,53.3694,53.3793,252810.0
2024-11-13 09:30:00,53.34,53.34,53.27,53.3,253392.0,52.9525,52.9525,52.883,52.9128,253392.0
2024-11-13 09:35:00,53.3,53.32,53.28,53.32,187292.0,52.9128,52.9326,52.8929,52.9326,187292.0
2024-11-13 09:40:00,53.32,53.34,53.29,53.34,171616.0,52.9326,52.9525,52.9028,52.9525,171616.0
2024-11-13 09:45:00,53.34,53.35,53.32,53.35,286648.0,52.9525,52.9624,52.9326,52.9624,286648.0
2024-11-13 09:50:00,53.35,53.35,53.07,53.24,1097964.0,52.9624,52.9624,52.6844,52.8532,1097964.0
2024-11-13 09:55:00,53.23,53.26,53.23,53.26,156752.0,52.8433,52.873,52.8433,52.873,156752.0
2024-11-13 10:00:00,53.25,53.26,53.23,53.23,90521.0,52.8631,52.873,52.8433,52.8433,90521.0
2024-11-13 10:05:00,53.23,53.24,53.2,53.22,223562.0,52.8433,52.8532,52.8135,52.8333,223562.0
2024-11-13 10:10:00,53.21,53.25,53.21,53.22,134248.0,52.8234,52.8631,52.8234,52.8333,134248.0
2024-11-13 10:15:00,53.22,53.23,53.21,53.21,118782.0,52.8333,52.8433,52.8234,52.8234,118782.0
2024-11-13 10:20:00,53.21,53.22,53.19,53.22,237391.0,52.8234,52.8333,52.8036,52.8333,237391.0
2024-11-13 10:25:00,53.22,53.23,53.2,53.22,96950.0,52.8333,52.8433,52.8135,52.8333,96950.0
2024-11-13 10:30:00,53.22,53.27,53.21,53.27,105019.0,52.8333,52.883,52.8234,52.883,105019.0
2024-11-13 10:35:00,53.27,53.3,53.25,53.28,180767.0,52.883,52.9128,52.8631,52.8929,180767.0
2024-11-13 10:40:00,53.28,53.29,53.25,53.29,40815.0,52.8929,52.9028,52.8631,52.9028,40815.0
2024-11-13 10:45:00,53.28,53.3,53.27,53.29,22401.0,52.8929,52.9128,52.883,52.9028,22401.0
2024-11-13 10:50:00,53.29,53.3,53.28,53.29,22943.0,52.9028,52.9128,52.8929,52.9028,22943.0
2024-11-13 10:55:00,53.3,53.3,53.29,53.3,7440.0,52.9128,52.9128,52.9028,52.9128,7440.0
2024-11-13 11:00:00,53.3,53.3,53.27,53.27,42652.0,52.9128,52.9128,52.883,52.883,42652.0
2024-11-13 11:05:00,53.27,53.28,53.25,53.28,33414.0,52.883,52.8929,52.8631,52.8929,33414.0
2024-11-13 11:10:00,53.28,53.28,53.27,53.27,20943.0,52.8929,52.8929,52.883,52.883,20943.0
2024-11-13 11:15:00,53.28,53.28,53.25,53.26,44768.0,52.8929,52.8929,52.8631,52.873,44768.0
2024-11-13 11:20:00,53.26,53.27,53.24,53.25,733486.0,52.873,52.883,52.8532,52.8631,733486.0
2024-11-13 11:25:00,53.26,53.28,53.24,53.26,70041.0,52.873,52.8929,52.8532,52.873,70041.0
2024-11-13 11:30:00,53.26,53.27,53.24,53.25,181391.0,52.873,52.883,52.8532,52.8631,181391.0
2024-11-13 11:35:00,53.26,53.26,53.24,53.24,24882.0,52.873,52.873,52.8532,52.8532,24882.0
2024-11-13 11:40:00,53.24,53.24,53.22,53.22,15865.0,52.8532,52.8532,52.8333,52.8333,15865.0
2024-11-13 11:45:00,53.22,53.26,53.22,53.23,69129.0,52.8333,52.873,52.8333,52.8433,69129.0
2024-11-13 11:50:00,53.24,53.24,53.22,53.22,31411.0,52.8532,52.8532,52.8333,52.8333,31411.0
2024-11-13 11:55:00,53.23,53.24,53.21,53.24,75361.0,52.8433,52.8532,52.8234,52.8532,75361.0
2024-11-13 12:00:00,53.23,53.25,53.23,53.25,33007.0,52.8433,52.8631,52.8433,52.8631,33007.0
2024-11-13 12:05:00,53.25,53.28,53.24,53.27,105121.0,52.8631,52.8929,52.8532,52.883,105121.0
2024-11-13 12:10:00,53.27,53.27,53.26,53.27,20248.0,52.883,52.883,52.873,52.883,20248.0
2024-11-13 12:15:00,53.27,53.28,53.25,53.25,50675.0,52.883,52.8929,52.8631,52.8631,50675.0
2024-11-13 12:20:00,53.26,53.26,53.24,53.24,26437.0,52.873,52.873,52.8532,52.8532,26437.0
2024-11-13 12:25:00,53.24,53.25,53.23,53.25,27238.0,52.8532,52.8631,52.8433,52.8631,27238.0
2024-11-13 12:30:00,53.24,53.25,53.23,53.24,15960.0,52.8532,52.8631,52.8433,52.8532,15960.0
2024-11-13 12:35:00,53.23,53.25,53.23,53.24,18692.0,52.8433,52.8631,52.8433,52.8532,18692.0
2024-11-13 12:40:00,53.24,53.25,53.23,53.23,30618.0,52.8532,52.8631,52.8433,52.8433,30618.0
2024-11-13 12:45:00,53.23,53.26,53.23,53.26,63226.0,52.8433,52.873,52.8433,52.873,63226.0
2024-11-13 12:50:00,53.26,53.26,53.25,53.26,28803.0,52.873,52.873,52.8631,52.873,28803.0
2024-11-13 12:55:00,53.26,53.26,53.24,53.26,63539.0,52.873,52.873,52.8532,52.873,63539.0
2024-11-13 13:00:00,53.26,53.26,53.25,53.26,29884.0,52.873,52.873,52.8631,52.873,29884.0
2024-11-13 13:05:00,53.26,53.26,53.24,53.24,44121.0,52.873,52.873,52.8532,52.8532,44121.0
2024-11-13 13:10:00,53.24,53.25,53.23,53.24,20333.0,52.8532,52.8631,52.8433,52.8532,20333.0
2024-11-13 13:15:00,53.23,53.25,53.23,53.25,39594.0,52.8433,52.8631,52.8433,52.8631,39594.0
2024-11-13 13:20:00,53.25,53.25,53.23,53.25,26975.0,52.8631,52.8631,52.8433,52.8631,26975.0
2024-11-13 13:25:00,53.25,53.25,53.24,53.25,36134.0,52.8631,52.8631,52.8532,52.8631,36134.0
2024-11-13 13:30:00,53.25,53.26,53.24,53.25,58698.0,52.8631,52.873,52.8532,52.8631,58698.0
2024-11-13 13:35:00,53.25,53.25,53.23,53.24,20072.0,52.8631,52.8631,52.8433,52.8532,20072.0
2024-11-13 13:40:00,53.24,53.24,53.23,53.24,22465.0,52.8532,52.8532,52.8433,52.8532,22465.0
2024-11-13 13:45:00,53.23,53.26,53.23,53.26,51779.0,52.8433,52.873,52.8433,52.873,51779.0
2024-11-13 13:50:00,53.26,53.26,53.25,53.26,11826.0,52.873,52.873,52.8631,52.873,11826.0
2024-11-13 13:55:00,53.25,53.26,53.23,53.25,117843.0,52.8631,52.873,52.8433,52.8631,117843.0
2024-11-13 14:00:00,53.25,53.26,53.24,53.26,40447.0,52.8631,52.873,52.8532,52.873,40447.0
2024-11-13 14:05:00,53.26,53.26,53.25,53.26,11788.0,52.873,52.873,52.8631,52.873,11788.0
2024-11-13 14:10:00,53.25,53.28,53.25,53.28,32409.0,52.8631,52.8929,52.8631,52.8929,32409.0
2024-11-13 14:15:00,53.27,53.28,53.24,53.25,76068.0,52.883,52.8929,52.8532,52.8631,76068.0
2024-11-13 14:20:00,53.25,53.27,53.24,53.26,26857.0,52.8631,52.883,52.8532,52.873,26857.0
2024-11-13 14:25:00,53.27,53.27,53.25,53.25,17332.0,52.883,52.883,52.8631,52.8631,17332.0
2024-11-13 14:30:00,53.26,53.26,53.22,53.22,95165.0,52.873,52.873,52.8333,52.8333,95165.0
2024-11-13 14:35:00,53.22,53.23,53.22,53.22,22760.0,52.8333,52.8433,52.8333,52.8333,22760.0
2024-11-13 14:40:00,53.23,53.23,53.2,53.22,89459.0,52.8433,52.8433,52.8135,52.8333,89459.0
2024-11-13 14:45:00,53.22,53.23,53.21,53.22,45775.0,52.8333,52.8433,52.8234,52.8333,45775.0
2024-11-13 14:50:00,53.23,53.23,53.22,53.23,10202.0,52.8433,52.8433,52.8333,52.8433,10202.0
2024-11-13 14:55:00,53.23,53.23,53.22,53.23,42990.0,52.8433,52.8433,52.8333,52.8433,42990.0
2024-11-13 15:00:00,53.23,53.23,53.22,53.23,48128.0,52.8433,52.8433,52.8333,52.8433,48128.0
2024-11-13 15:05:00,53.23,53.26,53.22,53.26,63099.0,52.8433,52.873,52.8333,52.873,63099.0
2024-11-13 15:10:00,53.26,53.26,53.24,53.25,60745.0,52.873,52.873,52.8532,52.8631,60745.0
2024-11-13 15:15:00,53.25,53.26,53.25,53.26,42476.0,52.8631,52.873,52.8631,52.873,42476.0
2024-11-13 15:20:00,53.26,53.28,53.25,53.28,41955.0,52.873,52.8929,52.8631,52.8929,41955.0
2024-11-13 15:25:00,53.28,53.28,53.27,53.28,42306.0,52.8929,52.8929,52.883,52.8929,42306.0
2024-11-13 15:30:00,53.28,53.3,53.27,53.3,32574.0,52.8929,52.9128,52.883,52.9128,32574.0
2024-11-13 15:35:00,53.3,53.32,53.29,53.32,37302.0,52.9128,52.9326,52.9028,52.9326,37302.0
2024-11-13 15:40:00,53.32,53.32,53.31,53.31,26856.0,52.9326,52.9326,52.9227,52.9227,26856.0
2024-11-13 15:45:00,53.32,53.32,53.3,53.3,60954.0,52.9326,52.9326,52.9128,52.9128,60954.0
2024-11-13 15:50:00,53.3,53.31,53.29,53.29,108083.0,52.9128,52.9227,52.9028,52.9028,108083.0
2024-11-13 15:55:00,53.29,53.3,53.26,53.27,449553.0,52.9028,52.9128,52.873,52.883,449553.0
2024-11-14 09:30:00,53.48,53.5,53.41,53.48,101133.0,53.0914,53.1113,53.022,53.0914,101133.0
2024-11-14 09:35:00,53.47,53.5,53.47,53.49,149117.0,53.0815,53.1113,53.0815,53.1014,149117.0
2024-11-14 09:40:00,53.49,53.5,53.44,53.46,115458.0,53.1014,53.1113,53.0517,53.0716,115458.0
2024-11-14 09:45:00,53.46,53.48,53.44,53.48,173916.0,53.0716,53.0914,53.0517,53.0914,173916.0
2024-11-14 09:50:00,53.48,53.51,53.46,53.5,112306.0,53.0914,53.1212,53.0716,53.1113,112306.0
2024-11-14 09:55:00,53.49,53.5,53.45,53.45,54195.0,53.1014,53.1113,53.0617,53.0617,54195.0
2024-11-14 10:00:00,53.45,53.46,53.43,53.45,140361.0,53.0617,53.0716,53.0418,53.0617,140361.0
2024-11-14 10:05:00,53.45,53.47,53.43,53.44,67336.0,53.0617,53.0815,53.0418,53.0517,67336.0
2024-11-14 10:10:00,53.43,53.44,53.41,53.43,97158.0,53.0418,53.0517,53.022,53.0418,97158.0
2024-11-14 10:15:00,53.43,53.45,53.42,53.44,78617.0,53.0418,53.0617,53.0319,53.0517,78617.0
2024-11-14 10:20:00,53.44,53.47,53.44,53.47,46870.0,53.0517,53.0815,53.0517,53.0815,46870.0
2024-11-14 10:25:00,53.47,53.5,53.46,53.49,27129.0,53.0815,53.1113,53.0716,53.1014,27129.0
2024-11-14 10:30:00,53.49,53.5,53.48,53.5,29766.0,53.1014,53.1113,53.0914,53.1113,29766.0
2024-11-14 10:35:00,53.5,53.51,53.49,53.51,25124.0,53.1113,53.1212,53.1014,53.1212,25124.0
2024-11-14 10:40:00,53.51,53.51,53.46,53.48,62460.0,53.1212,53.1212,53.0716,53.0914,62460.0
2024-11-14 10:45:00,53.47,53.48,53.46,53.47,32988.0,53.0815,53.0914,53.0716,53.0815,32988.0
2024-11-14 10:50:00,53.47,53.52,53.46,53.49,59931.0,53.0815,53.1312,53.0716,53.1014,59931.0
2024-11-14 10:55:00,53.49,53.5,53.45,53.47,62128.0,53.1014,53.1113,53.0617,53.0815,62128.0
2024-11-14 11:00:00,53.47,53.48,53.45,53.46,22010.0,53.0815,53.0914,53.0617,53.0716,22010.0
2024-11-14 11:05:00,53.46,53.48,53.45,53.47,36771.0,53.0716,53.0914,53.0617,53.0815,36771.0
2024-11-14 11:10:00,53.48,53.49,53.48,53.48,32479.0,53.0914,53.1014,53.0914,53.0914,32479.0
2024-11-14 11:15:00,53.48,53.51,53.48,53.5,60078.0,53.0914,53.1212,53.0914,53.1113,60078.0
2024-11-14 11:20:00,53.51,53.51,53.5,53.5,14122.0,53.1212,53.1212,53.1113,53.1113,14122.0
2024-11-14 11:25:00,53.51,53.51,53.49,53.5,48691.0,53.1212,53.1212,53.1014,53.1113,48691.0
2024-11-14 11:30:00,53.5,53.51,53.5,53.51,31312.0,53.1113,53.1212,53.1113,53.1212,31312.0
2024-11-14 11:35:00,53.51,53.51,53.5,53.51,31338.0,53.1212,53.1212,53.1113,53.1212,31338.0
2024-11-14 11:40:00,53.51,53.51,53.48,53.48,63042.0,53.1212,53.1212,53.0914,53.0914,63042.0
2024-11-14 11:45:00,53.48,53.49,53.45,53.46,38952.0,53.0914,53.1014,53.0617,53.0716,38952.0
2024-11-14 11:50:00,53.45,53.46,53.44,53.45,13849.0,53.0617,53.0716,53.0517,53.0617,13849.0
2024-11-14 11:55:00,53.44,53.45,53.44,53.45,10320.0,53.0517,53.0617,53.0517,53.0617,10320.0
2024-11-14 12:00:00,53.45,53.45,53.44,53.44,24950.0,53.0617,53.0617,53.0517,53.0517,24950.0
2024-11-14 12:05:00,53.45,53.45,53.44,53.44,6862.0,53.0617,53.0617,53.0517,53.0517,6862.0
2024-11-14 12:10:00,53.45,53.45,53.43,53.43,22258.0,53.0617,53.0617,53.0418,53.0418,22258.0
2024-11-14 12:15:00,53.43,53.45,53.42,53.45,21997.0,53.0418,53.0617,53.0319,53.0617,21997.0
2024-11-14 12:20:00,53.45,53.48,53.45,53.47,21313.0,53.0617,53.0914,53.0617,53.0815,21313.0
2024-11-14 12:25:00,53.47,53.49,53.46,53.48,15636.0,53.0815,53.1014,53.0716,53.0914,15636.0
2024-11-14 12:30:00,53.48,53.48,53.46,53.47,12126.0,53.0914,53.0914,53.0716,53.0815,12126.0
2024-11-14 12:35:00,53.47,53.49,53.46,53.48,30842.0,53.0815,53.1014,53.0716,53.0914,30842.0
2024-11-14 12:40:00,53.48,53.5,53.48,53.5,7847.0,53.0914,53.1113,53.0914,53.1113,7847.0
2024-11-14 12:45:00,53.5,53.5,53.45,53.46,24692.0,53.1113,53.1113,53.0617,53.0716,24692.0
2024-11-14 12:50:00,53.46,53.49,53.46,53.48,21618.0,53.0716,53.1014,53.0716,53.0914,21618.0
2024-11-14 12:55:00,53.49,53.5,53.48,53.49,34276.0,53.1014,53.1113,53.0914,53.1014,34276.0
2024-11-14 13:00:00,53.48,53.5,53.48,53.5,26783.0,53.0914,53.1113,53.0914,53.1113,26783.0
2024-11-14 13:05:00,53.49,53.5,53.48,53.49,32815.0,53.1014,53.1113,53.0914,53.1014,32815.0
2024-11-14 13:10:00,53.48,53.49,53.48,53.49,11199.0,53.0914,53.1014,53.0914,53.1014,11199.0
2024-11-14 13:15:00,53.48,53.49,53.47,53.47,21237.0,53.0914,53.1014,53.0815,53.0815,21237.0
2024-11-14 13:20:00,53.47,53.48,53.46,53.46,15149.0,53.0815,53.0914,53.0716,53.0716,15149.0
2024-11-14 13:25:00,53.47,53.47,53.44,53.45,201347.0,53.0815,53.0815,53.0517,53.0617,201347.0
2024-11-14 13:30:00,53.44,53.46,53.44,53.46,21259.0,53.0517,53.0716,53.0517,53.0716,21259.0
2024-11-14 13:35:00,53.46,53.47,53.45,53.47,40906.0,53.0716,53.0815,53.0617,53.0815,40906.0
2024-11-14 13:40:00,53.46,53.47,53.46,53.47,8889.0,53.0716,53.0815,53.0716,53.0815,8889.0
2024-11-14 13:45:00,53.47,53.47,53.45,53.47,44852.0,53.0815,53.0815,53.0617,53.0815,44852.0
2024-11-14 13:50:00,53.47,53.47,53.45,53.46,67757.0,53.0815,53.0815,53.0617,53.0716,67757.0
2024-11-14 13:55:00,53.46,53.46,53.44,53.46,58357.0,53.0716,53.0716,53.0517,53.0716,58357.0
2024-11-14 14:00:00,53.45,53.5,53.45,53.5,23797.0,53.0617,53.1113,53.0617,53.1113,23797.0
2024-11-14 14:05:00,53.49,53.5,53.49,53.5,11116.0,53.1014,53.1113,53.1014,53.1113,11116.0
2024-11-14 14:10:00,53.5,53.5,53.49,53.5,12899.0,53.1113,53.1113,53.1014,53.1113,12899.0
2024-11-14 14:15:00,53.5,53.5,53.47,53.48,25668.0,53.1113,53.1113,53.0815,53.0914,25668.0
2024-11-14 14:20:00,53.48,53.48,53.46,53.47,24730.0,53.0914,53.0914,53.0716,53.0815,24730.0
2024-11-14 14:25:00,53.47,53.49,53.46,53.48,24828.0,53.0815,53.1014,53.0716,53.0914,24828.0
2024-11-14 14:30:00,53.48,53.49,53.48,53.49,18680.0,53.0914,53.1014,53.0914,53.1014,18680.0
2024-11-14 14:35:00,53.49,53.5,53.48,53.5,20686.0,53.1014,53.1113,53.0914,53.1113,20686.0
2024-11-14 14:40:00,53.5,53.5,53.48,53.49,23703.0,53.1113,53.1113,53.0914,53.1014,23703.0
2024-11-14 14:45:00,53.48,53.49,53.46,53.48,34997.0,53.0914,53.1014,53.0716,53.0914,34997.0
2024-11-14 14:50:00,53.48,53.5,53.48,53.5,14061.0,53.0914,53.1113,53.0914,53.1113,14061.0
2024-11-14 14:55:00,53.5,53.5,53.46,53.47,86091.0,53.1113,53.1113,53.0716,53.0815,86091.0
2024-11-14 15:00:00,53.46,53.47,53.4,53.4,65700.0,53.0716,53.0815,53.012,53.012,65700.0
2024-11-14 15:05:00,53.41,53.41,53.37,53.38,81101.0,53.022,53.022,52.9822,52.9922,81101.0
2024-11-14 15:10:00,53.38,53.41,53.37,53.4,24741.0,52.9922,53.022,52.9822,53.012,24741.0
2024-11-14 15:15:00,53.4,53.44,53.4,53.42,69746.0,53.012,53.0517,53.012,53.0319,69746.0
2024-11-14 15:20:00,53.41,53.42,53.39,53.41,28501.0,53.022,53.0319,53.0021,53.022,28501.0
2024-11-14 15:25:00,53.41,53.43,53.4,53.43,13841.0,53.022,53.0418,53.012,53.0418,13841.0
2024-11-14 15:30:00,53.43,53.43,53.38,53.38,46628.0,53.0418,53.0418,52.9922,52.9922,46628.0
2024-11-14 15:35:00,53.38,53.4,53.37,53.38,52006.0,52.9922,53.012,52.9822,52.9922,52006.0
2024-11-14 15:40:00,53.38,53.41,53.38,53.4,89242.0,52.9922,53.022,52.9922,53.012,89242.0
2024-11-14 15:45:00,53.4,53.41,53.39,53.4,131253.0,53.012,53.022,53.0021,53.012,131253.0
2024-11-14 15:50:00,53.4,53.43,53.39,53.4,146084.0,53.012,53.0418,53.0021,53.012,146084.0
2024-11-14 15:55:00,53.4,53.4,53.37,53.39,288146.0,53.012,53.012,52.9822,53.0021,288146.0
2024-11-15 09:30:00,53.4,53.4,53.15,53.15,92247.0,53.012,53.012,52.7638,52.7638,92247.0
2024-11-15 09:35:00,53.16,53.19,53.14,53.17,56957.0,52.7738,52.8036,52.7539,52.7837,56957.0
2024-11-15 09:40:00,53.18,53.2,53.17,53.19,31052.0,52.7936,52.8135,52.7837,52.8036,31052.0
2024-11-15 09:45:00,53.19,53.23,53.18,53.22,50277.0,52.8036,52.8433,52.7936,52.8333,50277.0
2024-11-15 09:50:00,53.22,53.22,53.19,53.19,22788.0,52.8333,52.8333,52.8036,52.8036,22788.0
2024-11-15 09:55:00,53.2,53.21,53.17,53.19,16545.0,52.8135,52.8234,52.7837,52.8036,16545.0
2024-11-15 10:00:00,53.18,53.18,53.15,53.18,21165.0,52.7936,52.7936,52.7638,52.7936,21165.0
2024-11-15 10:05:00,53.18,53.18,53.14,53.15,32971.0,52.7936,52.7936,52.7539,52.7638,32971.0
2024-11-15 10:10:00,53.14,53.14,53.1,53.11,24011.0,52.7539,52.7539,52.7142,52.7241,24011.0
2024-11-15 10:15:00,53.12,53.13,53.1,53.1,89211.0,52.7341,52.744,52.7142,52.7142,89211.0
2024-11-15 10:20:00,53.11,53.11,53.09,53.1,17229.0,52.7241,52.7241,52.7043,52.7142,17229.0
2024-11-15 10:25:00,53.1,53.11,53.08,53.11,53491.0,52.7142,52.7241,52.6944,52.7241,53491.0
2024-11-15 10:30:00,53.11,53.11,53.08,53.09,12731.0,52.7241,52.7241,52.6944,52.7043,12731.0
2024-11-15 10:35:00,53.08,53.09,53.06,53.07,30080.0,52.6944,52.7043,52.6745,52.6844,30080.0
2024-11-15 10:40:00,53.08,53.08,53.06,53.07,24214.0,52.6944,52.6944,52.6745,52.6844,24214.0
2024-11-15 10:45:00,53.07,53.09,53.06,53.08,31748.0,52.6844,52.7043,52.6745,52.6944,31748.0
2024-11-15 10:50:00,53.08,53.1,53.07,53.08,33949.0,52.6944,52.7142,52.6844,52.6944,33949.0
2024-11-15 10:55:00,53.08,53.09,53.07,53.08,30043.0,52.6944,52.7043,52.6844,52.6944,30043.0
2024-11-15 11:00:00,53.08,53.09,53.07,53.08,46303.0,52.6944,52.7043,52.6844,52.6944,46303.0
2024-11-15 11:05:00,53.08,53.11,53.07,53.1,31092.0,52.6944,52.7241,52.6844,52.7142,31092.0
2024-11-15 11:10:00,53.09,53.12,53.08,53.09,66005.0,52.7043,52.7341,52.6944,52.7043,66005.0
2024-11-15 11:15:00,53.09,53.12,53.09,53.12,29846.0,52.7043,52.7341,52.7043,52.7341,29846.0
2024-11-15 11:20:00,53.12,53.12,53.09,53.11,28313.0,52.7341,52.7341,52.7043,52.7241,28313.0
2024-11-15 11:25:00,53.12,53.12,53.09,53.1,14607.0,52.7341,52.7341,52.7043,52.7142,14607.0
2024-11-15 11:30:00,53.1,53.1,53.08,53.09,52591.0,52.7142,52.7142,52.6944,52.7043,52591.0
2024-11-15 11:35:00,53.09,53.09,53.07,53.08,59603.0,52.7043,52.7043,52.6844,52.6944,59603.0
2024-11-15 11:40:00,53.08,53.09,53.06,53.07,23645.0,52.6944,52.7043,52.6745,52.6844,23645.0
2024-11-15 11:45:00,53.07,53.09,53.07,53.07,34687.0,52.6844,52.7043,52.6844,52.6844,34687.0
2024-11-15 11:50:00,53.08,53.08,53.06,53.07,78194.0,52.6944,52.6944,52.6745,52.6844,78194.0
2024-11-15 11:55:00,53.07,53.07,53.04,53.06,60817.0,52.6844,52.6844,52.6546,52.6745,60817.0
2024-11-15 12:00:00,53.05,53.06,53.04,53.05,25502.0,52.6646,52.6745,52.6546,52.6646,25502.0
2024-11-15 12:05:00,53.05,53.05,53.02,53.04,35434.0,52.6646,52.6646,52.6348,52.6546,35434.0
2024-11-15 12:10:00,53.04,53.04,53.02,53.04,15800.0,52.6546,52.6546,52.6348,52.6546,15800.0
2024-11-15 12:15:00,53.04,53.05,53.02,53.03,22067.0,52.6546,52.6646,52.6348,52.6447,22067.0
2024-11-15 12:20:00,53.03,53.04,53.02,53.03,11407.0,52.6447,52.6546,52.6348,52.6447,11407.0
2024-11-15 12:25:00,53.03,53.03,53.01,53.01,23498.0,52.6447,52.6447,52.6249,52.6249,23498.0
2024-11-15 12:30:00,53.01,53.01,52.98,53.01,115614.0,52.6249,52.6249,52.5951,52.6249,115614.0
2024-11-15 12:35:00,53.01,53.01,52.99,53.0,38890.0,52.6249,52.6249,52.605,52.6149,38890.0
2024-11-15 12:40:00,53.0,53.01,52.98,53.0,16469.0,52.6149,52.6249,52.5951,52.6149,16469.0
2024-11-15 12:45:00,53.0,53.0,52.96,52.97,8168.0,52.6149,52.6149,52.5752,52.5852,8168.0
2024-11-15 12:50:00,52.97,52.97,52.94,52.95,86847.0,52.5852,52.5852,52.5554,52.5653,86847.0
2024-11-15 12:55:00,52.94,52.98,52.94,52.97,46315.0,52.5554,52.5951,52.5554,52.5852,46315.0
2024-11-15 13:00:00,52.97,52.98,52.96,52.97,13635.0,52.5852,52.5951,52.5752,52.5852,13635.0
2024-11-15 13:05:00,52.97,52.99,52.96,52.98,7880.0,52.5852,52.605,52.5752,52.5951,7880.0
2024-11-15 13:10:00,52.98,53.02,52.98,53.01,31796.0,52.5951,52.6348,52.5951,52.6249,31796.0
2024-11-15 13:15:00,53.01,53.03,53.0,53.02,9673.0,52.6249,52.6447,52.6149,52.6348,9673.0
2024-11-15 13:20:00,53.02,53.03,53.01,53.01,6225.0,52.6348,52.6447,52.6249,52.6249,6225.0
2024-11-15 13:25:00,53.01,53.03,53.01,53.02,23702.0,52.6249,52.6447,52.6249,52.6348,23702.0
2024-11-15 13:30:00,53.02,53.02,52.99,53.0,14831.0,52.6348,52.6348,52.605,52.6149,14831.0
2024-11-15 13:35:00,53.0,53.01,52.99,53.0,20718.0,52.6149,52.6249,52.605,52.6149,20718.0
2024-11-15 13:40:00,53.0,53.01,52.99,53.0,8150.0,52.6149,52.6249,52.605,52.6149,8150.0
2024-11-15 13:45:00,52.99,53.0,52.98,52.98,53001.0,52.605,52.6149,52.5951,52.5951,53001.0
2024-11-15 13:50:00,52.98,53.0,52.97,52.99,35130.0,52.5951,52.6149,52.5852,52.605,35130.0
2024-11-15 13:55:00,52.99,53.0,52.98,52.99,50661.0,52.605,52.6149,52.5951,52.605,50661.0
2024-11-15 14:00:00,53.0,53.02,52.99,53.0,35387.0,52.6149,52.6348,52.605,52.6149,35387.0
2024-11-15 14:05:00,53.0,53.0,52.97,52.98,98233.0,52.6149,52.6149,52.5852,52.5951,98233.0
2024-11-15 14:10:00,52.98,52.99,52.96,52.99,38565.0,52.5951,52.605,52.5752,52.605,38565.0
2024-11-15 14:15:00,52.99,52.99,52.96,52.98,12716.0,52.605,52.605,52.5752,52.5951,12716.0
2024-11-15 14:20:00,52.97,52.98,52.95,52.96,16660.0,52.5852,52.5951,52.5653,52.5752,16660.0
2024-11-15 14:25:00,52.96,52.97,52.95,52.96,23746.0,52.5752,52.5852,52.5653,52.5752,23746.0
2024-11-15 14:30:00,52.96,52.97,52.95,52.97,6545.0,52.5752,52.5852,52.5653,52.5852,6545.0
2024-11-15 14:35:00,52.97,52.98,52.95,52.98,42052.0,52.5852,52.5951,52.5653,52.5951,42052.0
2024-11-15 14:40:00,52.98,53.0,52.97,53.0,25246.0,52.5951,52.6149,52.5852,52.6149,25246.0
2024-11-15 14:45:00,52.99,53.02,52.99,53.01,13900.0,52.605,52.6348,52.605,52.6249,13900.0
2024-11-15 14:50:00,53.01,53.01,52.99,52.99,27936.0,52.6249,52.6249,52.605,52.605,27936.0
2024-11-15 14:55:00,52.98,53.01,52.98,53.0,95916.0,52.5951,52.6249,52.5951,52.6149,95916.0
2024-11-15 15:00:00,52.99,53.02,52.99,53.01,52757.0,52.605,52.6348,52.605,52.6249,52757.0
2024-11-15 15:05:00,53.02,53.03,52.99,53.01,45006.0,52.6348,52.6447,52.605,52.6249,45006.0
2024-11-15 15:10:00,53.01,53.03,53.01,53.02,58780.0,52.6249,52.6447,52.6249,52.6348,58780.0
2024-11-15 15:15:00,53.02,53.02,53.01,53.02,20971.0,52.6348,52.6348,52.6249,52.6348,20971.0
2024-11-15 15:20:00,53.02,53.04,53.01,53.03,46250.0,52.6348,52.6546,52.6249,52.6447,46250.0
2024-11-15 15:25:00,53.03,53.03,53.01,53.03,21934.0,52.6447,52.6447,52.6249,52.6447,21934.0
2024-11-15 15:30:00,53.03,53.03,52.98,53.01,301107.0,52.6447,52.6447,52.5951,52.6249,301107.0
2024-11-15 15:35:00,53.0,53.02,53.0,53.02,109111.0,52.6149,52.6348,52.6149,52.6348,109111.0
2024-11-15 15:40:00,53.02,53.02,53.0,53.0,67134.0,52.6348,52.6348,52.6149,52.6149,67134.0
2024-11-15 15:45:00,53.0,53.01,53.0,53.0,34353.0,52.6149,52.6249,52.6149,52.6149,34353.0
2024-11-15 15:50:00,53.0,53.04,53.0,53.03,163799.0,52.6149,52.6546,52.6149,52.6447,163799.0
2024-11-15 15:55:00,53.04,53.05,52.96,53.0,455306.0,52.6546,52.6646,52.5752,52.6149,455306.0
2024-11-18 09:30:00,53.14,53.19,53.14,53.18,92525.0,52.7539,52.8036,52.7539,52.7936,92525.0
2024-11-18 09:35:00,53.18,53.22,53.17,53.2,61295.0,52.7936,52.8333,52.7837,52.8135,61295.0
2024-11-18 09:40:00,53.19,53.21,53.18,53.19,28479.0,52.8036,52.8234,52.7936,52.8036,28479.0
2024-11-18 09:45:00,53.2,53.23,53.18,53.23,65829.0,52.8135,52.8433,52.7936,52.8433,65829.0
2024-11-18 09:50:00,53.22,53.23,53.19,53.21,35012.0,52.8333,52.8433,52.8036,52.8234,35012.0
2024-11-18 09:55:00,53.21,53.23,53.21,53.22,21611.0,52.8234,52.8433,52.8234,52.8333,21611.0
2024-11-18 10:00:00,53.22,53.25,53.21,53.25,26100.0,52.8333,52.8631,52.8234,52.8631,26100.0
2024-11-18 10:05:00,53.24,53.26,53.22,53.23,27869.0,52.8532,52.873,52.8333,52.8433,27869.0
2024-11-18 10:10:00,53.23,53.24,53.21,53.21,66073.0,52.8433,52.8532,52.8234,52.8234,66073.0
2024-11-18 10:15:00,53.22,53.24,53.21,53.22,31858.0,52.8333,52.8532,52.8234,52.8333,31858.0
2024-11-18 10:20:00,53.22,53.22,53.18,53.2,73910.0,52.8333,52.8333,52.7936,52.8135,73910.0
2024-11-18 10:25:00,53.2,53.23,53.19,53.23,29901.0,52.8135,52.8433,52.8036,52.8433,29901.0
2024-11-18 10:30:00,53.23,53.24,53.22,53.24,33378.0,52.8433,52.8532,52.8333,52.8532,33378.0
2024-11-18 10:35:00,53.24,53.25,53.23,53.24,27775.0,52.8532,52.8631,52.8433,52.8532,27775.0
2024-11-18 10:40:00,53.25,53.27,53.24,53.27,19500.0,52.8631,52.883,52.8532,52.883,19500.0
2024-11-18 10:45:00,53.27,53.28,53.26,53.28,16549.0,52.883,52.8929,52.873,52.8929,16549.0
2024-11-18 10:50:00,53.28,53.29,53.27,53.28,24689.0,52.8929,52.9028,52.883,52.8929,24689.0
2024-11-18 10:55:00,53.29,53.29,53.27,53.29,21208.0,52.9028,52.9028,52.883,52.9028,21208.0
2024-11-18 11:00:00,53.29,53.29,53.27,53.28,50555.0,52.9028,52.9028,52.883,52.8929,50555.0
2024-11-18 11:05:00,53.28,53.28,53.26,53.27,10827.0,52.8929,52.8929,52.873,52.883,10827.0
2024-11-18 11:10:00,53.27,53.27,53.26,53.27,19190.0,52.883,52.883,52.873,52.883,19190.0
2024-11-18 11:15:00,53.26,53.28,53.26,53.27,8968.0,52.873,52.8929,52.873,52.883,8968.0
2024-11-18 11:20:00,53.28,53.3,53.27,53.3,17145.0,52.8929,52.9128,52.883,52.9128,17145.0
2024-11-18 11:25:00,53.29,53.3,53.27,53.28,65040.0,52.9028,52.9128,52.883,52.8929,65040.0
2024-11-18 11:30:00,53.28,53.3,53.27,53.3,37000.0,52.8929,52.9128,52.883,52.9128,37000.0
2024-11-18 11:35:00,53.29,53.3,53.29,53.3,44407.0,52.9028,52.9128,52.9028,52.9128,44407.0
2024-11-18 11:40:00,53.3,53.31,53.29,53.3,18628.0,52.9128,52.9227,52.9028,52.9128,18628.0
2024-11-18 11:45:00,53.3,53.3,53.27,53.28,71578.0,52.9128,52.9128,52.883,52.8929,71578.0
2024-11-18 11:50:00,53.27,53.3,53.27,53.3,24872.0,52.883,52.9128,52.883,52.9128,24872.0
2024-11-18 11:55:00,53.3,53.3,53.29,53.29,38692.0,52.9128,52.9128,52.9028,52.9028,38692.0
2024-11-18 12:00:00,53.3,53.3,53.29,53.3,16422.0,52.9128,52.9128,52.9028,52.9128,16422.0
2024-11-18 12:05:00,53.3,53.3,53.29,53.3,12022.0,52.9128,52.9128,52.9028,52.9128,12022.0
2024-11-18 12:10:00,53.3,53.3,53.29,53.3,9692.0,52.9128,52.9128,52.9028,52.9128,9692.0
2024-11-18 12:15:00,53.3,53.3,53.28,53.29,48526.0,52.9128,52.9128,52.8929,52.9028,48526.0
2024-11-18 12:20:00,53.29,53.3,53.28,53.29,10304.0,52.9028,52.9128,52.8929,52.9028,10304.0
2024-11-18 12:25:00,53.3,53.3,53.29,53.3,8305.0,52.9128,52.9128,52.9028,52.9128,8305.0
2024-11-18 12:30:00,53.3,53.3,53.27,53.29,290081.0,52.9128,52.9128,52.883,52.9028,290081.0
2024-11-18 12:35:00,53.3,53.3,53.28,53.28,21036.0,52.9128,52.9128,52.8929,52.8929,21036.0
2024-11-18 12:40:00,53.28,53.29,53.28,53.29,46912.0,52.8929,52.9028,52.8929,52.9028,46912.0
2024-11-18 12:45:00,53.28,53.28,53.26,53.28,31309.0,52.8929,52.8929,52.873,52.8929,31309.0
2024-11-18 12:50:00,53.28,53.29,53.27,53.29,81157.0,52.8929,52.9028,52.883,52.9028,81157.0
2024-11-18 12:55:00,53.28,53.3,53.27,53.29,55171.0,52.8929,52.9128,52.883,52.9028,55171.0
2024-11-18 13:00:00,53.29,53.29,53.28,53.29,56192.0,52.9028,52.9028,52.8929,52.9028,56192.0
2024-11-18 13:05:00,53.29,53.29,53.28,53.28,14406.0,52.9028,52.9028,52.8929,52.8929,14406.0
2024-11-18 13:10:00,53.29,53.3,53.28,53.3,15199.0,52.9028,52.9128,52.8929,52.9128,15199.0
2024-11-18 13:15:00,53.29,53.3,53.29,53.29,15885.0,52.9028,52.9128,52.9028,52.9028,15885.0
2024-11-18 13:20:00,53.29,53.3,53.29,53.29,32316.0,52.9028,52.9128,52.9028,52.9028,32316.0
2024-11-18 13:25:00,53.29,53.3,53.27,53.27,115402.0,52.9028,52.9128,52.883,52.883,115402.0
2024-11-18 13:30:00,53.28,53.28,53.26,53.27,63041.0,52.8929,52.8929,52.873,52.883,63041.0
2024-11-18 13:35:00,53.28,53.28,53.27,53.28,10884.0,52.8929,52.8929,52.883,52.8929,10884.0
2024-11-18 13:40:00,53.27,53.28,53.25,53.26,27399.0,52.883,52.8929,52.8631,52.873,27399.0
2024-11-18 13:45:00,53.26,53.26,53.24,53.26,22181.0,52.873,52.873,52.8532,52.873,22181.0
2024-11-18 13:50:00,53.26,53.29,53.26,53.29,41753.0,52.873,52.9028,52.873,52.9028,41753.0
2024-11-18 13:55:00,53.29,53.31,53.29,53.3,22330.0,52.9028,52.9227,52.9028,52.9128,22330.0
2024-11-18 14:00:00,53.3,53.31,53.3,53.3,8147.0,52.9128,52.9227,52.9128,52.9128,8147.0
2024-11-18 14:05:00,53.3,53.31,53.3,53.3,27658.0,52.9128,52.9227,52.9128,52.9128,27658.0
2024-11-18 14:10:00,53.3,53.31,53.29,53.3,27871.0,52.9128,52.9227,52.9028,52.9128,27871.0
2024-11-18 14:15:00,53.3,53.3,53.29,53.29,25534.0,52.9128,52.9128,52.9028,52.9028,25534.0
2024-11-18 14:20:00,53.29,53.3,53.28,53.28,13043.0,52.9028,52.9128,52.8929,52.8929,13043.0
2024-11-18 14:25:00,53.29,53.29,53.26,53.27,18270.0,52.9028,52.9028,52.873,52.883,18270.0
2024-11-18 14:30:00,53.27,53.27,53.26,53.27,2907.0,52.883,52.883,52.873,52.883,2907.0
2024-11-18 14:35:00,53.27,53.27,53.26,53.26,65207.0,52.883,52.883,52.873,52.873,65207.0
2024-11-18 14:40:00,53.26,53.27,53.25,53.27,53438.0,52.873,52.883,52.8631,52.883,53438.0
2024-11-18 14:45:00,53.27,53.27,53.26,53.26,5645.0,52.883,52.883,52.873,52.873,5645.0
2024-11-18 14:50:00,53.27,53.3,53.26,53.3,61134.0,52.883,52.9128,52.873,52.9128,61134.0
2024-11-18 14:55:00,53.3,53.3,53.28,53.29,102375.0,52.9128,52.9128,52.8929,52.9028,102375.0
2024-11-18 15:00:00,53.29,53.3,53.29,53.3,15217.0,52.9028,52.9128,52.9028,52.9128,15217.0
2024-11-18 15:05:00,53.3,53.3,53.29,53.3,8535.0,52.9128,52.9128,52.9028,52.9128,8535.0
2024-11-18 15:10:00,53.3,53.32,53.3,53.3,94130.0,52.9128,52.9326,52.9128,52.9128,94130.0
2024-11-18 15:15:00,53.3,53.31,53.3,53.3,26917.0,52.9128,52.9227,52.9128,52.9128,26917.0
2024-11-18 15:20:00,53.3,53.32,53.3,53.3,73189.0,52.9128,52.9326,52.9128,52.9128,73189.0
2024-11-18 15:25:00,53.3,53.31,53.3,53.3,8567.0,52.9128,52.9227,52.9128,52.9128,8567.0
2024-11-18 15:30:00,53.3,53.31,53.27,53.28,47831.0,52.9128,52.9227,52.883,52.8929,47831.0
2024-11-18 15:35:00,53.28,53.29,53.27,53.28,44838.0,52.8929,52.9028,52.883,52.8929,44838.0
2024-11-18 15:40:00,53.29,53.29,53.26,53.27,55313.0,52.9028,52.9028,52.873,52.883,55313.0
2024-11-18 15:45:00,53.27,53.28,53.25,53.26,99243.0,52.883,52.8929,52.8631,52.873,99243.0
2024-11-18 15:50:00,53.25,53.26,53.22,53.24,235069.0,52.8631,52.873,52.8333,52.8532,235069.0
2024-11-18 15:55:00,53.24,53.27,53.17,53.26,402232.0,52.8532,52.883,52.7837,52.873,402232.0
2024-11-19 09:30:00,53.32,53.35,53.25,53.34,128436.0,52.9326,52.9624,52.8631,52.9525,128436.0
2024-11-19 09:35:00,53.35,53.35,53.32,53.34,39384.0,52.9624,52.9624,52.9326,52.9525,39384.0
2024-11-19 09:40:00,53.34,53.34,53.33,53.34,38213.0,52.9525,52.9525,52.9425,52.9525,38213.0
2024-11-19 09:45:00,53.34,53.35,53.3,53.33,130372.0,52.9525,52.9624,52.9128,52.9425,130372.0
2024-11-19 09:50:00,53.32,53.35,53.31,53.35,98792.0,52.9326,52.9624,52.9227,52.9624,98792.0
2024-11-19 09:55:00,53.35,53.38,53.34,53.38,63792.0,52.9624,52.9922,52.9525,52.9922,63792.0
2024-11-19 10:00:00,53.38,53.39,53.35,53.37,62462.0,52.9922,53.0021,52.9624,52.9822,62462.0
2024-11-19 10:05:00,53.37,53.39,53.36,53.39,53514.0,52.9822,53.0021,52.9723,53.0021,53514.0
2024-11-19 10:10:00,53.39,53.41,53.38,53.41,33671.0,53.0021,53.022,52.9922,53.022,33671.0
2024-11-19 10:15:00,53.41,53.41,53.39,53.41,67380.0,53.022,53.022,53.0021,53.022,67380.0
2024-11-19 10:20:00,53.41,53.42,53.39,53.42,75374.0,53.022,53.0319,53.0021,53.0319,75374.0
2024-11-19 10:25:00,53.42,53.44,53.41,53.44,39663.0,53.0319,53.0517,53.022,53.0517,39663.0
2024-11-19 10:30:00,53.44,53.47,53.43,53.46,58323.0,53.0517,53.0815,53.0418,53.0716,58323.0
2024-11-19 10:35:00,53.47,53.51,53.46,53.5,58700.0,53.0815,53.1212,53.0716,53.1113,58700.0
2024-11-19 10:40:00,53.5,53.51,53.48,53.5,110017.0,53.1113,53.1212,53.0914,53.1113,110017.0
2024-11-19 10:45:00,53.5,53.52,53.49,53.52,76982.0,53.1113,53.1312,53.1014,53.1312,76982.0
2024-11-19 10:50:00,53.52,53.52,53.5,53.52,88420.0,53.1312,53.1312,53.1113,53.1312,88420.0
2024-11-19 10:55:00,53.51,53.53,53.51,53.53,119077.0,53.1212,53.1411,53.1212,53.1411,119077.0
2024-11-19 11:00:00,53.52,53.52,53.51,53.52,36524.0,53.1312,53.1312,53.1212,53.1312,36524.0
2024-11-19 11:05:00,53.52,53.52,53.51,53.52,40897.0,53.1312,53.1312,53.1212,53.1312,40897.0
2024-11-19 11:10:00,53.52,53.53,53.51,53.53,48224.0,53.1312,53.1411,53.1212,53.1411,48224.0
2024-11-19 11:15:00,53.53,53.56,53.52,53.56,76485.0,53.1411,53.1709,53.1312,53.1709,76485.0
2024-11-19 11:20:00,53.55,53.58,53.55,53.58,73101.0,53.1609,53.1907,53.1609,53.1907,73101.0
2024-11-19 11:25:00,53.57,53.58,53.54,53.55,134571.0,53.1808,53.1907,53.151,53.1609,134571.0
2024-11-19 11:30:00,53.55,53.56,53.52,53.53,54137.0,53.1609,53.1709,53.1312,53.1411,54137.0
2024-11-19 11:35:00,53.53,53.53,53.52,53.53,24637.0,53.1411,53.1411,53.1312,53.1411,24637.0
2024-11-19 11:40:00,53.53,53.54,53.52,53.54,40810.0,53.1411,53.151,53.1312,53.151,40810.0
2024-11-19 11:45:00,53.53,53.54,53.53,53.54,21666.0,53.1411,53.151,53.1411,53.151,21666.0
2024-11-19 11:50:00,53.53,53.54,53.51,53.53,115827.0,53.1411,53.151,53.1212,53.1411,115827.0
2024-11-19 11:55:00,53.53,53.56,53.53,53.56,31979.0,53.1411,53.1709,53.1411,53.1709,31979.0
2024-11-19 12:00:00,53.55,53.56,53.54,53.55,73917.0,53.1609,53.1709,53.151,53.1609,73917.0
2024-11-19 12:05:00,53.55,53.56,53.54,53.56,27841.0,53.1609,53.1709,53.151,53.1709,27841.0
2024-11-19 12:10:00,53.56,53.58,53.56,53.58,124559.0,53.1709,53.1907,53.1709,53.1907,124559.0
2024-11-19 12:15:00,53.58,53.6,53.57,53.6,77461.0,53.1907,53.2106,53.1808,53.2106,77461.0
2024-11-19 12:20:00,53.6,53.6,53.57,53.59,75816.0,53.2106,53.2106,53.1808,53.2006,75816.0
2024-11-19 12:25:00,53.59,53.61,53.58,53.61,65034.0,53.2006,53.2205,53.1907,53.2205,65034.0
2024-11-19 12:30:00,53.61,53.63,53.6,53.63,65798.0,53.2205,53.2404,53.2106,53.2404,65798.0
2024-11-19 12:35:00,53.63,53.63,53.61,53.62,95562.0,53.2404,53.2404,53.2205,53.2304,95562.0
2024-11-19 12:40:00,53.61,53.62,53.6,53.61,120785.0,53.2205,53.2304,53.2106,53.2205,120785.0
2024-11-19 12:45:00,53.61,53.61,53.6,53.61,58334.0,53.2205,53.2205,53.2106,53.2205,58334.0
2024-11-19 12:50:00,53.61,53.61,53.59,53.61,17998.0,53.2205,53.2205,53.2006,53.2205,17998.0
2024-11-19 12:55:00,53.61,53.61,53.6,53.61,19096.0,53.2205,53.2205,53.2106,53.2205,19096.0
2024-11-19 13:00:00,53.61,53.61,53.58,53.6,49191.0,53.2205,53.2205,53.1907,53.2106,49191.0
2024-11-19 13:05:00,53.59,53.61,53.59,53.61,31465.0,53.2006,53.2205,53.2006,53.2205,31465.0
2024-11-19 13:10:00,53.61,53.61,53.6,53.61,27584.0,53.2205,53.2205,53.2106,53.2205,27584.0
2024-11-19 13:15:00,53.6,53.61,53.6,53.6,25777.0,53.2106,53.2205,53.2106,53.2106,25777.0
2024-11-19 13:20:00,53.61,53.61,53.6,53.61,71208.0,53.2205,53.2205,53.2106,53.2205,71208.0
2024-11-19 13:25:00,53.61,53.61,53.6,53.61,31277.0,53.2205,53.2205,53.2106,53.2205,31277.0
2024-11-19 13:30:00,53.61,53.61,53.6,53.61,42553.0,53.2205,53.2205,53.2106,53.2205,42553.0
2024-11-19 13:35:00,53.61,53.62,53.6,53.62,67026.0,53.2205,53.2304,53.2106,53.2304,67026.0
2024-11-19 13:40:00,53.62,53.62,53.61,53.62,18487.0,53.2304,53.2304,53.2205,53.2304,18487.0
2024-11-19 13:45:00,53.62,53.64,53.62,53.64,32970.0,53.2304,53.2503,53.2304,53.2503,32970.0
2024-11-19 13:50:00,53.64,53.64,53.63,53.64,13490.0,53.2503,53.2503,53.2404,53.2503,13490.0
2024-11-19 13:55:00,53.63,53.64,53.63,53.64,29836.0,53.2404,53.2503,53.2404,53.2503,29836.0
2024-11-19 14:00:00,53.64,53.64,53.62,53.63,20353.0,53.2503,53.2503,53.2304,53.2404,20353.0
2024-11-19 14:05:00,53.63,53.64,53.62,53.64,5349.0,53.2404,53.2503,53.2304,53.2503,5349.0
2024-11-19 14:10:00,53.64,53.65,53.63,53.65,19100.0,53.2503,53.2602,53.2404,53.2602,19100.0
2024-11-19 14:15:00,53.65,53.65,53.62,53.63,18002.0,53.2602,53.2602,53.2304,53.2404,18002.0
2024-11-19 14:20:00,53.63,53.64,53.62,53.63,78165.0,53.2404,53.2503,53.2304,53.2404,78165.0
2024-11-19 14:25:00,53.63,53.63,53.61,53.61,26439.0,53.2404,53.2404,53.2205,53.2205,26439.0
2024-11-19 14:30:00,53.61,53.62,53.59,53.6,21744.0,53.2205,53.2304,53.2006,53.2106,21744.0
2024-11-19 14:35:00,53.59,53.6,53.58,53.59,36464.0,53.2006,53.2106,53.1907,53.2006,36464.0
2024-11-19 14:40:00,53.59,53.59,53.58,53.59,9422.0,53.2006,53.2006,53.1907,53.2006,9422.0
2024-11-19 14:45:00,53.58,53.6,53.58,53.6,26135.0,53.1907,53.2106,53.1907,53.2106,26135.0
2024-11-19 14:50:00,53.6,53.61,53.59,53.61,10782.0,53.2106,53.2205,53.2006,53.2205,10782.0
2024-11-19 14:55:00,53.61,53.61,53.6,53.61,12653.0,53.2205,53.2205,53.2106,53.2205,12653.0
2024-11-19 15:00:00,53.61,53.61,53.6,53.6,49446.0,53.2205,53.2205,53.2106,53.2106,49446.0
2024-11-19 15:05:00,53.61,53.61,53.59,53.6,18097.0,53.2205,53.2205,53.2006,53.2106,18097.0
2024-11-19 15:10:00,53.6,53.61,53.59,53.61,11535.0,53.2106,53.2205,53.2006,53.2205,11535.0
2024-11-19 15:15:00,53.61,53.61,53.6,53.6,84519.0,53.2205,53.2205,53.2106,53.2106,84519.0
2024-11-19 15:20:00,53.61,53.61,53.6,53.61,48859.0,53.2205,53.2205,53.2106,53.2205,48859.0
2024-11-19 15:25:00,53.61,53.61,53.6,53.61,95571.0,53.2205,53.2205,53.2106,53.2205,95571.0
2024-11-19 15:30:00,53.61,53.61,53.56,53.58,64395.0,53.2205,53.2205,53.1709,53.1907,64395.0
2024-11-19 15:35:00,53.58,53.6,53.58,53.59,70649.0,53.1907,53.2106,53.1907,53.2006,70649.0
2024-11-19 15:40:00,53.59,53.6,53.58,53.59,143894.0,53.2006,53.2106,53.1907,53.2006,143894.0
2024-11-19 15:45:00,53.6,53.6,53.58,53.6,105577.0,53.2106,53.2106,53.1907,53.2106,105577.0
2024-11-19 15:50:00,53.6,53.6,53.58,53.59,116002.0,53.2106,53.2106,53.1907,53.2006,116002.0
2024-11-19 15:55:00,53.59,53.59,53.55,53.55,265559.0,53.2006,53.2006,53.1609,53.1609,265559.0
2024-11-20 09:30:00,53.67,53.74,53.61,53.62,125358.0,53.2801,53.3496,53.2205,53.2304,125358.0
2024-11-20 09:35:00,53.62,53.63,53.59,53.6,140863.0,53.2304,53.2404,53.2006,53.2106,140863.0
2024-11-20 09:40:00,53.6,53.61,53.58,53.59,53595.0,53.2106,53.2205,53.1907,53.2006,53595.0
2024-11-20 09:45:00,53.6,53.63,53.59,53.61,34989.0,53.2106,53.2404,53.2006,53.2205,34989.0
2024-11-20 09:50:00,53.61,53.61,53.6,53.61,43611.0,53.2205,53.2205,53.2106,53.2205,43611.0
2024-11-20 09:55:00,53.61,53.62,53.6,53.61,55075.0,53.2205,53.2304,53.2106,53.2205,55075.0
2024-11-20 10:00:00,53.61,53.62,53.6,53.61,26623.0,53.2205,53.2304,53.2106,53.2205,26623.0
2024-11-20 10:05:00,53.61,53.61,53.6,53.6,12382.0,53.2205,53.2205,53.2106,53.2106,12382.0
2024-11-20 10:10:00,53.6,53.61,53.57,53.58,126129.0,53.2106,53.2205,53.1808,53.1907,126129.0
2024-11-20 10:15:00,53.58,53.58,53.54,53.55,24183.0,53.1907,53.1907,53.151,53.1609,24183.0
2024-11-20 10:20:00,53.55,53.56,53.52,53.56,45530.0,53.1609,53.1709,53.1312,53.1709,45530.0
2024-11-20 10:25:00,53.55,53.57,53.55,53.55,35197.0,53.1609,53.1808,53.1609,53.1609,35197.0
2024-11-20 10:30:00,53.55,53.58,53.55,53.58,21294.0,53.1609,53.1907,53.1609,53.1907,21294.0
2024-11-20 10:35:00,53.58,53.59,53.57,53.58,51884.0,53.1907,53.2006,53.1808,53.1907,51884.0
2024-11-20 10:40:00,53.58,53.58,53.56,53.57,23564.0,53.1907,53.1907,53.1709,53.1808,23564.0
2024-11-20 10:45:00,53.57,53.58,53.56,53.58,42727.0,53.1808,53.1907,53.1709,53.1907,42727.0
2024-11-20 10:50:00,53.57,53.58,53.55,53.57,14347.0,53.1808,53.1907,53.1609,53.1808,14347.0
2024-11-20 10:55:00,53.58,53.59,53.57,53.59,22844.0,53.1907,53.2006,53.1808,53.2006,22844.0
2024-11-20 11:00:00,53.58,53.59,53.57,53.58,21240.0,53.1907,53.2006,53.1808,53.1907,21240.0
2024-11-20 11:05:00,53.59,53.59,53.55,53.57,26893.0,53.2006,53.2006,53.1609,53.1808,26893.0
2024-11-20 11:10:00,53.57,53.57,53.54,53.55,31409.0,53.1808,53.1808,53.151,53.1609,31409.0
2024-11-20 11:15:00,53.56,53.56,53.54,53.55,30352.0,53.1709,53.1709,53.151,53.1609,30352.0
2024-11-20 11:20:00,53.55,53.55,53.53,53.54,19480.0,53.1609,53.1609,53.1411,53.151,19480.0
2024-11-20 11:25:00,53.54,53.54,53.51,53.51,59097.0,53.151,53.151,53.1212,53.1212,59097.0
2024-11-20 11:30:00,53.51,53.52,53.5,53.51,32733.0,53.1212,53.1312,53.1113,53.1212,32733.0
2024-11-20 11:35:00,53.51,53.53,53.5,53.53,23148.0,53.1212,53.1411,53.1113,53.1411,23148.0
2024-11-20 11:40:00,53.53,53.55,53.52,53.55,40636.0,53.1411,53.1609,53.1312,53.1609,40636.0
2024-11-20 11:45:00,53.55,53.57,53.54,53.57,24857.0,53.1609,53.1808,53.151,53.1808,24857.0
2024-11-20 11:50:00,53.57,53.59,53.56,53.59,22628.0,53.1808,53.2006,53.1709,53.2006,22628.0
2024-11-20 11:55:00,53.59,53.6,53.58,53.59,39330.0,53.2006,53.2106,53.1907,53.2006,39330.0
2024-11-20 12:00:00,53.59,53.59,53.56,53.57,27087.0,53.2006,53.2006,53.1709,53.1808,27087.0
2024-11-20 12:05:00,53.56,53.57,53.55,53.55,9732.0,53.1709,53.1808,53.1609,53.1609,9732.0
2024-11-20 12:10:00,53.55,53.56,53.54,53.54,13576.0,53.1609,53.1709,53.151,53.151,13576.0
2024-11-20 12:15:00,53.55,53.55,53.54,53.54,6326.0,53.1609,53.1609,53.151,53.151,6326.0
2024-11-20 12:20:00,53.55,53.56,53.53,53.55,28600.0,53.1609,53.1709,53.1411,53.1609,28600.0
2024-11-20 12:25:00,53.55,53.57,53.55,53.57,19034.0,53.1609,53.1808,53.1609,53.1808,19034.0
2024-11-20 12:30:00,53.56,53.59,53.56,53.58,9408.0,53.1709,53.2006,53.1709,53.1907,9408.0
2024-11-20 12:35:00,53.59,53.6,53.58,53.6,17990.0,53.2006,53.2106,53.1907,53.2106,17990.0
2024-11-20 12:40:00,53.59,53.6,53.59,53.59,9930.0,53.2006,53.2106,53.2006,53.2006,9930.0
2024-11-20 12:45:00,53.6,53.61,53.59,53.6,13795.0,53.2106,53.2205,53.2006,53.2106,13795.0
2024-11-20 12:50:00,53.6,53.61,53.59,53.59,14028.0,53.2106,53.2205,53.2006,53.2006,14028.0
2024-11-20 12:55:00,53.59,53.59,53.57,53.58,15819.0,53.2006,53.2006,53.1808,53.1907,15819.0
2024-11-20 13:00:00,53.58,53.58,53.56,53.58,19175.0,53.1907,53.1907,53.1709,53.1907,19175.0
2024-11-20 13:05:00,53.58,53.58,53.57,53.58,14147.0,53.1907,53.1907,53.1808,53.1907,14147.0
2024-11-20 13:10:00,53.58,53.59,53.57,53.58,8530.0,53.1907,53.2006,53.1808,53.1907,8530.0
2024-11-20 13:15:00,53.59,53.59,53.57,53.57,20985.0,53.2006,53.2006,53.1808,53.1808,20985.0
2024-11-20 13:20:00,53.57,53.58,53.56,53.58,16741.0,53.1808,53.1907,53.1709,53.1907,16741.0
2024-11-20 13:25:00,53.58,53.6,53.57,53.6,56628.0,53.1907,53.2106,53.1808,53.2106,56628.0
2024-11-20 13:30:00,53.59,53.6,53.58,53.59,21377.0,53.2006,53.2106,53.1907,53.2006,21377.0
2024-11-20 13:35:00,53.59,53.59,53.57,53.58,30698.0,53.2006,53.2006,53.1808,53.1907,30698.0
2024-11-20 13:40:00,53.57,53.58,53.55,53.55,16308.0,53.1808,53.1907,53.1609,53.1609,16308.0
2024-11-20 13:45:00,53.56,53.57,53.55,53.57,10686.0,53.1709,53.1808,53.1609,53.1808,10686.0
2024-11-20 13:50:00,53.57,53.57,53.56,53.57,5994.0,53.1808,53.1808,53.1709,53.1808,5994.0
2024-11-20 13:55:00,53.57,53.57,53.56,53.57,9008.0,53.1808,53.1808,53.1709,53.1808,9008.0
2024-11-20 14:00:00,53.57,53.58,53.56,53.58,10764.0,53.1808,53.1907,53.1709,53.1907,10764.0
2024-11-20 14:05:00,53.58,53.58,53.57,53.58,7764.0,53.1907,53.1907,53.1808,53.1907,7764.0
2024-11-20 14:10:00,53.58,53.58,53.57,53.58,11400.0,53.1907,53.1907,53.1808,53.1907,11400.0
2024-11-20 14:15:00,53.58,53.59,53.56,53.57,97889.0,53.1907,53.2006,53.1709,53.1808,97889.0
2024-11-20 14:20:00,53.57,53.57,53.56,53.56,16348.0,53.1808,53.1808,53.1709,53.1709,16348.0
2024-11-20 14:25:00,53.56,53.58,53.56,53.57,33237.0,53.1709,53.1907,53.1709,53.1808,33237.0
2024-11-20 14:30:00,53.57,53.59,53.57,53.59,10214.0,53.1808,53.2006,53.1808,53.2006,10214.0
2024-11-20 14:35:00,53.59,53.59,53.58,53.59,8105.0,53.2006,53.2006,53.1907,53.2006,8105.0
2024-11-20 14:40:00,53.59,53.6,53.58,53.6,10763.0,53.2006,53.2106,53.1907,53.2106,10763.0
2024-11-20 14:45:00,53.6,53.61,53.59,53.61,25160.0,53.2106,53.2205,53.2006,53.2205,25160.0
2024-11-20 14:50:00,53.61,53.61,53.59,53.59,16561.0,53.2205,53.2205,53.2006,53.2006,16561.0
2024-11-20 14:55:00,53.6,53.6,53.59,53.59,12478.0,53.2106,53.2106,53.2006,53.2006,12478.0
2024-11-20 15:00:00,53.59,53.6,53.58,53.6,14053.0,53.2006,53.2106,53.1907,53.2106,14053.0
2024-11-20 15:05:00,53.6,53.61,53.59,53.61,9304.0,53.2106,53.2205,53.2006,53.2205,9304.0
2024-11-20 15:10:00,53.61,53.61,53.6,53.61,6302.0,53.2205,53.2205,53.2106,53.2205,6302.0
2024-11-20 15:15:00,53.6,53.61,53.59,53.61,19200.0,53.2106,53.2205,53.2006,53.2205,19200.0
2024-11-20 15:20:00,53.61,53.61,53.59,53.6,9222.0,53.2205,53.2205,53.2006,53.2106,9222.0
2024-11-20 15:25:00,53.59,53.62,53.59,53.61,14727.0,53.2006,53.2304,53.2006,53.2205,14727.0
2024-11-20 15:30:00,53.62,53.65,53.61,53.65,60044.0,53.2304,53.2602,53.2205,53.2602,60044.0
2024-11-20 15:35:00,53.64,53.65,53.63,53.64,25448.0,53.2503,53.2602,53.2404,53.2503,25448.0
2024-11-20 15:40:00,53.65,53.65,53.62,53.62,17199.0,53.2602,53.2602,53.2304,53.2304,17199.0
2024-11-20 15:45:00,53.63,53.64,53.62,53.64,52577.0,53.2404,53.2503,53.2304,53.2503,52577.0
2024-11-20 15:50:00,53.64,53.65,53.52,53.59,1970571.0,53.2503,53.2602,53.1312,53.2006,1970571.0
2024-11-20 15:55:00,53.58,53.64,53.58,53.63,357278.0,53.1907,53.2503,53.1907,53.2404,357278.0
2024-11-21 09:30:00,53.13,53.19,52.95,52.95,403935.0,52.744,52.8036,52.5653,52.5653,403935.0
2024-11-21 09:35:00,52.95,52.96,52.89,52.92,125351.0,52.5653,52.5752,52.5057,52.5355,125351.0
2024-11-21 09:40:00,52.93,52.96,52.89,52.93,82409.0,52.5454,52.5752,52.5057,52.5454,82409.0
2024-11-21 09:45:00,52.93,53.0,52.92,53.0,181666.0,52.5454,52.6149,52.5355,52.6149,181666.0
2024-11-21 09:50:00,53.0,53.02,52.99,53.01,166817.0,52.6149,52.6348,52.605,52.6249,166817.0
2024-11-21 09:55:00,53.01,53.03,52.97,52.99,57320.0,52.6249,52.6447,52.5852,52.605,57320.0
2024-11-21 10:00:00,52.99,52.99,52.97,52.98,42392.0,52.605,52.605,52.5852,52.5951,42392.0
2024-11-21 10:05:00,52.98,53.0,52.97,53.0,68781.0,52.5951,52.6149,52.5852,52.6149,68781.0
2024-11-21 10:10:00,53.01,53.04,52.99,53.04,258094.0,52.6249,52.6546,52.605,52.6546,258094.0
2024-11-21 10:15:00,53.04,53.05,53.03,53.04,66891.0,52.6546,52.6646,52.6447,52.6546,66891.0
2024-11-21 10:20:00,53.04,53.05,53.0,53.0,104492.0,52.6546,52.6646,52.6149,52.6149,104492.0
2024-11-21 10:25:00,53.0,53.01,52.99,53.0,47847.0,52.6149,52.6249,52.605,52.6149,47847.0
2024-11-21 10:30:00,52.99,53.01,52.97,53.0,142462.0,52.605,52.6249,52.5852,52.6149,142462.0
2024-11-21 10:35:00,53.0,53.02,52.99,53.0,102741.0,52.6149,52.6348,52.605,52.6149,102741.0
2024-11-21 10:40:00,53.01,53.06,53.0,53.05,28916.0,52.6249,52.6745,52.6149,52.6646,28916.0
2024-11-21 10:45:00,53.05,53.07,53.04,53.05,184174.0,52.6646,52.6844,52.6546,52.6646,184174.0
2024-11-21 10:50:00,53.05,53.06,53.03,53.05,31996.0,52.6646,52.6745,52.6447,52.6646,31996.0
2024-11-21 10:55:00,53.05,53.09,53.05,53.08,80572.0,52.6646,52.7043,52.6646,52.6944,80572.0
2024-11-21 11:00:00,53.08,53.1,53.07,53.09,33386.0,52.6944,52.7142,52.6844,52.7043,33386.0
2024-11-21 11:05:00,53.09,53.1,53.07,53.08,66168.0,52.7043,52.7142,52.6844,52.6944,66168.0
2024-11-21 11:10:00,53.08,53.1,53.07,53.1,72624.0,52.6944,52.7142,52.6844,52.7142,72624.0
2024-11-21 11:15:00,53.1,53.1,53.06,53.07,27398.0,52.7142,52.7142,52.6745,52.6844,27398.0
2024-11-21 11:20:00,53.07,53.09,53.06,53.09,23983.0,52.6844,52.7043,52.6745,52.7043,23983.0
2024-11-21 11:25:00,53.09,53.09,53.07,53.09,82066.0,52.7043,52.7043,52.6844,52.7043,82066.0
2024-11-21 11:30:00,53.09,53.1,53.08,53.09,109981.0,52.7043,52.7142,52.6944,52.7043,109981.0
2024-11-21 11:35:00,53.09,53.09,53.05,53.08,43767.0,52.7043,52.7043,52.6646,52.6944,43767.0
2024-11-21 11:40:00,53.08,53.09,53.07,53.08,46648.0,52.6944,52.7043,52.6844,52.6944,46648.0
2024-11-21 11:45:00,53.07,53.08,53.04,53.05,19906.0,52.6844,52.6944,52.6546,52.6646,19906.0
2024-11-21 11:50:00,53.05,53.06,53.04,53.05,197429.0,52.6646,52.6745,52.6546,52.6646,197429.0
2024-11-21 11:55:00,53.05,53.07,53.04,53.07,10964.0,52.6646,52.6844,52.6546,52.6844,10964.0
2024-11-21 12:00:00,53.07,53.07,53.02,53.03,18791.0,52.6844,52.6844,52.6348,52.6447,18791.0
2024-11-21 12:05:00,53.03,53.05,53.02,53.04,65860.0,52.6447,52.6646,52.6348,52.6546,65860.0
2024-11-21 12:10:00,53.05,53.06,53.04,53.05,20651.0,52.6646,52.6745,52.6546,52.6646,20651.0
2024-11-21 12:15:00,53.05,53.06,53.04,53.05,13774.0,52.6646,52.6745,52.6546,52.6646,13774.0
2024-11-21 12:20:00,53.05,53.08,53.05,53.08,36183.0,52.6646,52.6944,52.6646,52.6944,36183.0
2024-11-21 12:25:00,53.08,53.1,53.07,53.09,68574.0,52.6944,52.7142,52.6844,52.7043,68574.0
2024-11-21 12:30:00,53.09,53.1,53.08,53.09,9579.0,52.7043,52.7142,52.6944,52.7043,9579.0
2024-11-21 12:35:00,53.1,53.1,53.09,53.1,9076.0,52.7142,52.7142,52.7043,52.7142,9076.0
2024-11-21 12:40:00,53.1,53.15,53.09,53.14,69367.0,52.7142,52.7638,52.7043,52.7539,69367.0
2024-11-21 12:45:00,53.14,53.17,53.13,53.14,83950.0,52.7539,52.7837,52.744,52.7539,83950.0
2024-11-21 12:50:00,53.14,53.16,53.13,53.16,36153.0,52.7539,52.7738,52.744,52.7738,36153.0
2024-11-21 12:55:00,53.15,53.16,53.14,53.16,22504.0,52.7638,52.7738,52.7539,52.7738,22504.0
2024-11-21 13:00:00,53.16,53.19,53.15,53.18,34356.0,52.7738,52.8036,52.7638,52.7936,34356.0
2024-11-21 13:05:00,53.18,53.18,53.15,53.16,30589.0,52.7936,52.7936,52.7638,52.7738,30589.0
2024-11-21 13:10:00,53.16,53.18,53.15,53.17,19868.0,52.7738,52.7936,52.7638,52.7837,19868.0
2024-11-21 13:15:00,53.16,53.17,53.14,53.14,189717.0,52.7738,52.7837,52.7539,52.7539,189717.0
2024-11-21 13:20:00,53.15,53.15,53.12,53.12,34306.0,52.7638,52.7638,52.7341,52.7341,34306.0
2024-11-21 13:25:00,53.13,53.13,53.1,53.11,68432.0,52.744,52.744,52.7142,52.7241,68432.0
2024-11-21 13:30:00,53.12,53.15,53.11,53.14,180915.0,52.7341,52.7638,52.7241,52.7539,180915.0
2024-11-21 13:35:00,53.15,53.15,53.12,53.13,133514.0,52.7638,52.7638,52.7341,52.744,133514.0
2024-11-21 13:40:00,53.12,53.14,53.11,53.14,21756.0,52.7341,52.7539,52.7241,52.7539,21756.0
2024-11-21 13:45:00,53.13,53.14,53.12,53.14,13252.0,52.744,52.7539,52.7341,52.7539,13252.0
2024-11-21 13:50:00,53.14,53.15,53.12,53.15,13965.0,52.7539,52.7638,52.7341,52.7638,13965.0
2024-11-21 13:55:00,53.14,53.15,53.13,53.14,33327.0,52.7539,52.7638,52.744,52.7539,33327.0
2024-11-21 14:00:00,53.14,53.15,53.13,53.15,23610.0,52.7539,52.7638,52.744,52.7638,23610.0
2024-11-21 14:05:00,53.14,53.14,53.12,53.14,25758.0,52.7539,52.7539,52.7341,52.7539,25758.0
2024-11-21 14:10:00,53.14,53.14,53.13,53.14,17484.0,52.7539,52.7539,52.744,52.7539,17484.0
2024-11-21 14:15:00,53.14,53.14,53.12,53.12,33393.0,52.7539,52.7539,52.7341,52.7341,33393.0
2024-11-21 14:20:00,53.12,53.16,53.11,53.16,44234.0,52.7341,52.7738,52.7241,52.7738,44234.0
2024-11-21 14:25:00,53.16,53.16,53.15,53.16,11589.0,52.7738,52.7738,52.7638,52.7738,11589.0
2024-11-21 14:30:00,53.15,53.16,53.14,53.15,60447.0,52.7638,52.7738,52.7539,52.7638,60447.0
2024-11-21 14:35:00,53.15,53.17,53.14,53.16,46686.0,52.7638,52.7837,52.7539,52.7738,46686.0
2024-11-21 14:40:00,53.16,53.18,53.16,53.17,79474.0,52.7738,52.7936,52.7738,52.7837,79474.0
2024-11-21 14:45:00,53.18,53.18,53.16,53.16,37929.0,52.7936,52.7936,52.7738,52.7738,37929.0
2024-11-21 14:50:00,53.16,53.17,53.15,53.16,12969.0,52.7738,52.7837,52.7638,52.7738,12969.0
2024-11-21 14:55:00,53.16,53.19,53.15,53.19,72884.0,52.7738,52.8036,52.7638,52.8036,72884.0
2024-11-21 15:00:00,53.19,53.2,53.18,53.2,23914.0,52.8036,52.8135,52.7936,52.8135,23914.0
2024-11-21 15:05:00,53.19,53.2,53.18,53.18,35566.0,52.8036,52.8135,52.7936,52.7936,35566.0
2024-11-21 15:10:00,53.18,53.19,53.18,53.19,34046.0,52.7936,52.8036,52.7936,52.8036,34046.0
2024-11-21 15:15:00,53.19,53.19,53.18,53.19,20499.0,52.8036,52.8036,52.7936,52.8036,20499.0
2024-11-21 15:20:00,53.19,53.19,53.18,53.19,12820.0,52.8036,52.8036,52.7936,52.8036,12820.0
2024-11-21 15:25:00,53.19,53.19,53.18,53.19,26005.0,52.8036,52.8036,52.7936,52.8036,26005.0
2024-11-21 15:30:00,53.19,53.2,53.17,53.17,84012.0,52.8036,52.8135,52.7837,52.7837,84012.0
2024-11-21 15:35:00,53.17,53.18,53.16,53.18,66643.0,52.7837,52.7936,52.7738,52.7936,66643.0
2024-11-21 15:40:00,53.18,53.18,53.15,53.16,102982.0,52.7936,52.7936,52.7638,52.7738,102982.0
2024-11-21 15:45:00,53.16,53.19,53.16,53.17,73286.0,52.7738,52.8036,52.7738,52.7837,73286.0
2024-11-21 15:50:00,53.18,53.18,53.16,53.16,155227.0,52.7936,52.7936,52.7738,52.7738,155227.0
2024-11-21 15:55:00,53.16,53.18,53.15,53.18,226986.0,52.7738,52.7936,52.7638,52.7936,226986.0
2024-11-22 09:30:00,53.82,53.97,53.82,53.95,214277.0,53.429,53.5779,53.429,53.558,214277.0
2024-11-22 09:35:00,53.96,53.96,53.93,53.96,98200.0,53.568,53.568,53.5382,53.568,98200.0
2024-11-22 09:40:00,53.97,54.01,53.96,54.0,114846.0,53.5779,53.6176,53.568,53.6077,114846.0
2024-11-22 09:45:00,54.0,54.02,53.97,53.97,220974.0,53.6077,53.6275,53.5779,53.5779,220974.0
2024-11-22 09:50:00,53.97,53.98,53.96,53.98,82851.0,53.5779,53.5878,53.568,53.5878,82851.0
2024-11-22 09:55:00,53.98,54.0,53.97,54.0,78327.0,53.5878,53.6077,53.5779,53.6077,78327.0
2024-11-22 10:00:00,54.0,54.01,53.95,53.95,278737.0,53.6077,53.6176,53.558,53.558,278737.0
2024-11-22 10:05:00,53.96,53.99,53.95,53.97,182782.0,53.568,53.5977,53.558,53.5779,182782.0
2024-11-22 10:10:00,53.98,54.0,53.96,54.0,62060.0,53.5878,53.6077,53.568,53.6077,62060.0
2024-11-22 10:15:00,54.0,54.01,53.98,53.99,82714.0,53.6077,53.6176,53.5878,53.5977,82714.0
2024-11-22 10:20:00,53.99,54.0,53.97,53.98,72650.0,53.5977,53.6077,53.5779,53.5878,72650.0
2024-11-22 10:25:00,53.98,54.0,53.95,53.97,94374.0,53.5878,53.6077,53.558,53.5779,94374.0
2024-11-22 10:30:00,53.97,53.99,53.96,53.97,67638.0,53.5779,53.5977,53.568,53.5779,67638.0
2024-11-22 10:35:00,53.97,54.0,53.97,54.0,133869.0,53.5779,53.6077,53.5779,53.6077,133869.0
2024-11-22 10:40:00,54.0,54.03,53.99,54.02,141539.0,53.6077,53.6375,53.5977,53.6275,141539.0
2024-11-22 10:45:00,54.01,54.03,54.0,54.01,117270.0,53.6176,53.6375,53.6077,53.6176,117270.0
2024-11-22 10:50:00,54.02,54.04,54.01,54.04,43962.0,53.6275,53.6474,53.6176,53.6474,43962.0
2024-11-22 10:55:00,54.04,54.04,54.02,54.04,26864.0,53.6474,53.6474,53.6275,53.6474,26864.0
2024-11-22 11:00:00,54.04,54.04,54.01,54.01,74900.0,53.6474,53.6474,53.6176,53.6176,74900.0
2024-11-22 11:05:00,54.01,54.02,54.01,54.01,17217.0,53.6176,53.6275,53.6176,53.6176,17217.0
2024-11-22 11:10:00,54.01,54.02,54.0,54.01,65162.0,53.6176,53.6275,53.6077,53.6176,65162.0
2024-11-22 11:15:00,54.01,54.01,53.99,54.0,61511.0,53.6176,53.6176,53.5977,53.6077,61511.0
2024-11-22 11:20:00,53.99,54.02,53.98,54.02,108400.0,53.5977,53.6275,53.5878,53.6275,108400.0
2024-11-22 11:25:00,54.02,54.02,54.0,54.01,41655.0,53.6275,53.6275,53.6077,53.6176,41655.0
2024-11-22 11:30:00,54.01,54.01,54.0,54.01,41536.0,53.6176,53.6176,53.6077,53.6176,41536.0
2024-11-22 11:35:00,54.0,54.02,54.0,54.02,46730.0,53.6077,53.6275,53.6077,53.6275,46730.0
2024-11-22 11:40:00,54.02,54.02,54.01,54.02,55839.0,53.6275,53.6275,53.6176,53.6275,55839.0
2024-11-22 11:45:00,54.01,54.03,54.01,54.02,35597.0,53.6176,53.6375,53.6176,53.6275,35597.0
2024-11-22 11:50:00,54.03,54.04,54.02,54.04,87783.0,53.6375,53.6474,53.6275,53.6474,87783.0
2024-11-22 11:55:00,54.04,54.04,54.03,54.04,57084.0,53.6474,53.6474,53.6375,53.6474,57084.0
2024-11-22 12:00:00,54.04,54.06,54.03,54.05,134335.0,53.6474,53.6672,53.6375,53.6573,134335.0
2024-11-22 12:05:00,54.05,54.06,54.05,54.05,203499.0,53.6573,53.6672,53.6573,53.6573,203499.0
2024-11-22 12:10:00,54.05,54.06,54.05,54.06,21120.0,53.6573,53.6672,53.6573,53.6672,21120.0
2024-11-22 12:15:00,54.06,54.06,54.05,54.05,11580.0,53.6672,53.6672,53.6573,53.6573,11580.0
2024-11-22 12:20:00,54.05,54.06,54.05,54.05,44953.0,53.6573,53.6672,53.6573,53.6573,44953.0
2024-11-22 12:25:00,54.06,54.06,54.05,54.06,86582.0,53.6672,53.6672,53.6573,53.6672,86582.0
2024-11-22 12:30:00,54.05,54.06,54.03,54.04,116929.0,53.6573,53.6672,53.6375,53.6474,116929.0
2024-11-22 12:35:00,54.04,54.04,54.03,54.04,28009.0,53.6474,53.6474,53.6375,53.6474,28009.0
2024-11-22 12:40:00,54.04,54.04,54.03,54.04,20888.0,53.6474,53.6474,53.6375,53.6474,20888.0
2024-11-22 12:45:00,54.03,54.05,54.03,54.05,33039.0,53.6375,53.6573,53.6375,53.6573,33039.0
2024-11-22 12:50:00,54.05,54.05,54.04,54.05,30315.0,53.6573,53.6573,53.6474,53.6573,30315.0
2024-11-22 12:55:00,54.05,54.05,54.04,54.05,8277.0,53.6573,53.6573,53.6474,53.6573,8277.0
2024-11-22 13:00:00,54.05,54.07,54.04,54.07,122459.0,53.6573,53.6772,53.6474,53.6772,122459.0
2024-11-22 13:05:00,54.07,54.09,54.06,54.09,84133.0,53.6772,53.697,53.6672,53.697,84133.0
2024-11-22 13:10:00,54.09,54.1,54.08,54.1,78275.0,53.697,53.7069,53.6871,53.7069,78275.0
2024-11-22 13:15:00,54.1,54.1,54.09,54.1,14177.0,53.7069,53.7069,53.697,53.7069,14177.0
2024-11-22 13:20:00,54.09,54.1,54.09,54.1,14042.0,53.697,53.7069,53.697,53.7069,14042.0
2024-11-22 13:25:00,54.09,54.1,54.09,54.1,29146.0,53.697,53.7069,53.697,53.7069,29146.0
2024-11-22 13:30:00,54.09,54.11,54.09,54.11,67631.0,53.697,53.7169,53.697,53.7169,67631.0
2024-11-22 13:35:00,54.11,54.11,54.1,54.11,165598.0,53.7169,53.7169,53.7069,53.7169,165598.0
2024-11-22 13:40:00,54.1,54.11,54.09,54.09,59112.0,53.7069,53.7169,53.697,53.697,59112.0
2024-11-22 13:45:00,54.1,54.1,54.09,54.1,21659.0,53.7069,53.7069,53.697,53.7069,21659.0
2024-11-22 13:50:00,54.1,54.1,54.09,54.1,19426.0,53.7069,53.7069,53.697,53.7069,19426.0
2024-11-22 13:55:00,54.09,54.11,54.09,54.1,30132.0,53.697,53.7169,53.697,53.7069,30132.0
2024-11-22 14:00:00,54.11,54.11,54.1,54.11,8427.0,53.7169,53.7169,53.7069,53.7169,8427.0
2024-11-22 14:05:00,54.11,54.11,54.1,54.1,95585.0,53.7169,53.7169,53.7069,53.7069,95585.0
2024-11-22 14:10:00,54.1,54.11,54.1,54.1,23414.0,53.7069,53.7169,53.7069,53.7069,23414.0
2024-11-22 14:15:00,54.11,54.11,54.08,54.09,73092.0,53.7169,53.7169,53.6871,53.697,73092.0
2024-11-22 14:20:00,54.1,54.1,54.09,54.09,21405.0,53.7069,53.7069,53.697,53.697,21405.0
2024-11-22 14:25:00,54.1,54.1,54.09,54.09,39379.0,53.7069,53.7069,53.697,53.697,39379.0
2024-11-22 14:30:00,54.1,54.11,54.09,54.11,26112.0,53.7069,53.7169,53.697,53.7169,26112.0
2024-11-22 14:35:00,54.1,54.11,54.1,54.11,20948.0,53.7069,53.7169,53.7069,53.7169,20948.0
2024-11-22 14:40:00,54.11,54.11,54.1,54.11,9549.0,53.7169,53.7169,53.7069,53.7169,9549.0
2024-11-22 14:45:00,54.11,54.11,54.1,54.1,9359.0,53.7169,53.7169,53.7069,53.7069,9359.0
2024-11-22 14:50:00,54.11,54.11,54.1,54.1,15529.0,53.7169,53.7169,53.7069,53.7069,15529.0
2024-11-22 14:55:00,54.1,54.15,54.1,54.11,231558.0,53.7069,53.7566,53.7069,53.7169,231558.0
2024-11-22 15:00:00,54.11,54.11,54.09,54.09,147471.0,53.7169,53.7169,53.697,53.697,147471.0
2024-11-22 15:05:00,54.09,54.1,54.09,54.09,17418.0,53.697,53.7069,53.697,53.697,17418.0
2024-11-22 15:10:00,54.1,54.1,54.09,54.1,16852.0,53.7069,53.7069,53.697,53.7069,16852.0
2024-11-22 15:15:00,54.1,54.11,54.09,54.1,16231.0,53.7069,53.7169,53.697,53.7069,16231.0
2024-11-22 15:20:00,54.11,54.11,54.1,54.11,12433.0,53.7169,53.7169,53.7069,53.7169,12433.0
2024-11-22 15:25:00,54.11,54.12,54.1,54.12,113008.0,53.7169,53.7268,53.7069,53.7268,113008.0
2024-11-22 15:30:00,54.12,54.13,54.11,54.13,29569.0,53.7268,53.7367,53.7169,53.7367,29569.0
2024-11-22 15:35:00,54.13,54.13,54.12,54.13,52584.0,53.7367,53.7367,53.7268,53.7367,52584.0
2024-11-22 15:40:00,54.12,54.13,54.12,54.13,44019.0,53.7268,53.7367,53.7268,53.7367,44019.0
2024-11-22 15:45:00,54.13,54.15,54.12,54.15,104034.0,53.7367,53.7566,53.7268,53.7566,104034.0
2024-11-22 15:50:00,54.15,54.19,54.14,54.19,323926.0,53.7566,53.7963,53.7467,53.7963,323926.0
2024-11-22 15:55:00,54.19,54.24,54.19,54.23,875700.0,53.7963,53.8459,53.7963,53.836,875700.0
2024-11-25 09:30:00,54.82,54.86,54.7,54.83,386480.0,54.4217,54.4614,54.3026,54.4316,386480.0
2024-11-25 09:35:00,54.83,54.87,54.8,54.87,406510.0,54.4316,54.4713,54.4019,54.4713,406510.0
2024-11-25 09:40:00,54.87,54.89,54.83,54.85,203557.0,54.4713,54.4912,54.4316,54.4515,203557.0
2024-11-25 09:45:00,54.85,54.87,54.84,54.87,94959.0,54.4515,54.4713,54.4416,54.4713,94959.0
2024-11-25 09:50:00,54.87,54.87,54.81,54.83,246818.0,54.4713,54.4713,54.4118,54.4316,246818.0
2024-11-25 09:55:00,54.82,54.86,54.82,54.85,156591.0,54.4217,54.4614,54.4217,54.4515,156591.0
2024-11-25 10:00:00,54.85,54.85,54.8,54.8,228515.0,54.4515,54.4515,54.4019,54.4019,228515.0
2024-11-25 10:05:00,54.8,54.82,54.8,54.8,92003.0,54.4019,54.4217,54.4019,54.4019,92003.0
2024-11-25 10:10:00,54.8,54.81,54.76,54.79,59415.0,54.4019,54.4118,54.3621,54.3919,59415.0
2024-11-25 10:15:00,54.79,54.81,54.79,54.8,59724.0,54.3919,54.4118,54.3919,54.4019,59724.0
2024-11-25 10:20:00,54.8,54.82,54.8,54.82,51235.0,54.4019,54.4217,54.4019,54.4217,51235.0
2024-11-25 10:25:00,54.82,54.85,54.81,54.85,68754.0,54.4217,54.4515,54.4118,54.4515,68754.0
2024-11-25 10:30:00,54.85,54.86,54.81,54.81,104779.0,54.4515,54.4614,54.4118,54.4118,104779.0
2024-11-25 10:35:00,54.81,54.83,54.81,54.82,32560.0,54.4118,54.4316,54.4118,54.4217,32560.0
2024-11-25 10:40:00,54.82,54.82,54.8,54.8,42903.0,54.4217,54.4217,54.4019,54.4019,42903.0
2024-11-25 10:45:00,54.81,54.81,54.79,54.8,45412.0,54.4118,54.4118,54.3919,54.4019,45412.0
2024-11-25 10:50:00,54.81,54.82,54.8,54.8,33163.0,54.4118,54.4217,54.4019,54.4019,33163.0
2024-11-25 10:55:00,54.81,54.82,54.8,54.82,36247.0,54.4118,54.4217,54.4019,54.4217,36247.0
2024-11-25 11:00:00,54.82,54.82,54.81,54.82,31227.0,54.4217,54.4217,54.4118,54.4217,31227.0
2024-11-25 11:05:00,54.82,54.82,54.79,54.8,103539.0,54.4217,54.4217,54.3919,54.4019,103539.0
2024-11-25 11:10:00,54.8,54.81,54.79,54.8,26611.0,54.4019,54.4118,54.3919,54.4019,26611.0
2024-11-25 11:15:00,54.8,54.81,54.8,54.81,27130.0,54.4019,54.4118,54.4019,54.4118,27130.0
2024-11-25 11:20:00,54.8,54.81,54.8,54.8,17720.0,54.4019,54.4118,54.4019,54.4019,17720.0
2024-11-25 11:25:00,54.8,54.81,54.8,54.8,62097.0,54.4019,54.4118,54.4019,54.4019,62097.0
2024-11-25 11:30:00,54.8,54.81,54.8,54.8,49241.0,54.4019,54.4118,54.4019,54.4019,49241.0
2024-11-25 11:35:00,54.8,54.82,54.8,54.8,78975.0,54.4019,54.4217,54.4019,54.4019,78975.0
2024-11-25 11:40:00,54.8,54.81,54.8,54.8,11580.0,54.4019,54.4118,54.4019,54.4019,11580.0
2024-11-25 11:45:00,54.8,54.81,54.78,54.79,151391.0,54.4019,54.4118,54.382,54.3919,151391.0
2024-11-25 11:50:00,54.78,54.79,54.78,54.79,84771.0,54.382,54.3919,54.382,54.3919,84771.0
2024-11-25 11:55:00,54.79,54.79,54.78,54.78,68213.0,54.3919,54.3919,54.382,54.382,68213.0
2024-11-25 12:00:00,54.79,54.79,54.78,54.79,70291.0,54.3919,54.3919,54.382,54.3919,70291.0
2024-11-25 12:05:00,54.79,54.79,54.78,54.78,7841.0,54.3919,54.3919,54.382,54.382,7841.0
2024-11-25 12:10:00,54.79,54.79,54.78,54.79,54775.0,54.3919,54.3919,54.382,54.3919,54775.0
2024-11-25 12:15:00,54.79,54.79,54.78,54.79,11155.0,54.3919,54.3919,54.382,54.3919,11155.0
2024-11-25 12:20:00,54.79,54.79,54.77,54.77,77155.0,54.3919,54.3919,54.3721,54.3721,77155.0
2024-11-25 12:25:00,54.77,54.78,54.76,54.77,49351.0,54.3721,54.382,54.3621,54.3721,49351.0
2024-11-25 12:30:00,54.77,54.79,54.76,54.79,391417.0,54.3721,54.3919,54.3621,54.3919,391417.0
2024-11-25 12:35:00,54.79,54.79,54.78,54.79,82832.0,54.3919,54.3919,54.382,54.3919,82832.0
2024-11-25 12:40:00,54.79,54.79,54.77,54.78,154782.0,54.3919,54.3919,54.3721,54.382,154782.0
2024-11-25 12:45:00,54.78,54.79,54.77,54.79,68457.0,54.382,54.3919,54.3721,54.3919,68457.0
2024-11-25 12:50:00,54.79,54.81,54.78,54.81,76084.0,54.3919,54.4118,54.382,54.4118,76084.0
2024-11-25 12:55:00,54.81,54.83,54.8,54.83,18490.0,54.4118,54.4316,54.4019,54.4316,18490.0
2024-11-25 13:00:00,54.82,54.85,54.82,54.85,65805.0,54.4217,54.4515,54.4217,54.4515,65805.0
2024-11-25 13:05:00,54.85,54.85,54.84,54.85,23985.0,54.4515,54.4515,54.4416,54.4515,23985.0
2024-11-25 13:10:00,54.85,54.85,54.84,54.85,23187.0,54.4515,54.4515,54.4416,54.4515,23187.0
2024-11-25 13:15:00,54.85,54.85,54.84,54.85,17096.0,54.4515,54.4515,54.4416,54.4515,17096.0
2024-11-25 13:20:00,54.85,54.85,54.84,54.84,53320.0,54.4515,54.4515,54.4416,54.4416,53320.0
2024-11-25 13:25:00,54.84,54.85,54.84,54.85,22715.0,54.4416,54.4515,54.4416,54.4515,22715.0
2024-11-25 13:30:00,54.85,54.86,54.84,54.86,71114.0,54.4515,54.4614,54.4416,54.4614,71114.0
2024-11-25 13:35:00,54.86,54.87,54.85,54.87,42747.0,54.4614,54.4713,54.4515,54.4713,42747.0
2024-11-25 13:40:00,54.87,54.88,54.86,54.88,60308.0,54.4713,54.4813,54.4614,54.4813,60308.0
2024-11-25 13:45:00,54.88,54.89,54.87,54.89,104185.0,54.4813,54.4912,54.4713,54.4912,104185.0
2024-11-25 13:50:00,54.89,54.89,54.88,54.89,46784.0,54.4912,54.4912,54.4813,54.4912,46784.0
2024-11-25 13:55:00,54.89,54.89,54.88,54.89,57452.0,54.4912,54.4912,54.4813,54.4912,57452.0
2024-11-25 14:00:00,54.89,54.9,54.88,54.9,25242.0,54.4912,54.5011,54.4813,54.5011,25242.0
2024-11-25 14:05:00,54.9,54.9,54.89,54.9,46390.0,54.5011,54.5011,54.4912,54.5011,46390.0
2024-11-25 14:10:00,54.9,54.92,54.89,54.91,706485.0,54.5011,54.521,54.4912,54.5111,706485.0
2024-11-25 14:15:00,54.92,54.94,54.91,54.93,84937.0,54.521,54.5408,54.5111,54.5309,84937.0
2024-11-25 14:20:00,54.94,54.94,54.92,54.93,95514.0,54.5408,54.5408,54.521,54.5309,95514.0
2024-11-25 14:25:00,54.93,54.93,54.92,54.93,10748.0,54.5309,54.5309,54.521,54.5309,10748.0
2024-11-25 14:30:00,54.93,54.93,54.92,54.92,13253.0,54.5309,54.5309,54.521,54.521,13253.0
2024-11-25 14:35:00,54.93,54.93,54.92,54.93,38480.0,54.5309,54.5309,54.521,54.5309,38480.0
2024-11-25 14:40:00,54.93,54.93,54.92,54.93,110096.0,54.5309,54.5309,54.521,54.5309,110096.0
2024-11-25 14:45:00,54.93,54.93,54.92,54.93,14336.0,54.5309,54.5309,54.521,54.5309,14336.0
2024-11-25 14:50:00,54.93,54.93,54.92,54.93,16092.0,54.5309,54.5309,54.521,54.5309,16092.0
2024-11-25 14:55:00,54.93,54.93,54.92,54.93,18224.0,54.5309,54.5309,54.521,54.5309,18224.0
2024-11-25 15:00:00,54.92,54.93,54.91,54.91,57065.0,54.521,54.5309,54.5111,54.5111,57065.0
2024-11-25 15:05:00,54.91,54.93,54.91,54.93,37331.0,54.5111,54.5309,54.5111,54.5309,37331.0
2024-11-25 15:10:00,54.93,54.93,54.92,54.93,17412.0,54.5309,54.5309,54.521,54.5309,17412.0
2024-11-25 15:15:00,54.93,54.93,54.92,54.93,27001.0,54.5309,54.5309,54.521,54.5309,27001.0
2024-11-25 15:20:00,54.93,54.93,54.92,54.93,75389.0,54.5309,54.5309,54.521,54.5309,75389.0
2024-11-25 15:25:00,54.93,54.94,54.92,54.94,57213.0,54.5309,54.5408,54.521,54.5408,57213.0
2024-11-25 15:30:00,54.94,54.94,54.93,54.93,74373.0,54.5408,54.5408,54.5309,54.5309,74373.0
2024-11-25 15:35:00,54.94,54.95,54.93,54.95,51104.0,54.5408,54.5508,54.5309,54.5508,51104.0
2024-11-25 15:40:00,54.95,54.95,54.93,54.94,154483.0,54.5508,54.5508,54.5309,54.5408,154483.0
2024-11-25 15:45:00,54.94,54.94,54.92,54.93,108088.0,54.5408,54.5408,54.521,54.5309,108088.0
2024-11-25 15:50:00,54.93,54.93,54.91,54.92,244070.0,54.5309,54.5309,54.5111,54.521,244070.0
2024-11-25 15:55:00,54.92,54.92,54.84,54.85,615084.0,54.521,54.521,54.4416,54.4515,615084.0
2024-11-26 09:30:00,54.8,54.8,54.72,54.73,99827.0,54.4019,54.4019,54.3224,54.3324,99827.0
2024-11-26 09:35:00,54.73,54.76,54.72,54.73,75987.0,54.3324,54.3621,54.3224,54.3324,75987.0
2024-11-26 09:40:00,54.73,54.74,54.71,54.73,83548.0,54.3324,54.3423,54.3125,54.3324,83548.0
2024-11-26 09:45:00,54.73,54.73,54.71,54.73,15617.0,54.3324,54.3324,54.3125,54.3324,15617.0
2024-11-26 09:50:00,54.73,54.75,54.7,54.71,139039.0,54.3324,54.3522,54.3026,54.3125,139039.0
2024-11-26 09:55:00,54.7,54.72,54.69,54.7,52567.0,54.3026,54.3224,54.2927,54.3026,52567.0
2024-11-26 10:00:00,54.71,54.73,54.65,54.65,52269.0,54.3125,54.3324,54.2529,54.2529,52269.0
2024-11-26 10:05:00,54.65,54.66,54.64,54.65,57366.0,54.2529,54.2629,54.243,54.2529,57366.0
2024-11-26 10:10:00,54.66,54.67,54.65,54.67,15670.0,54.2629,54.2728,54.2529,54.2728,15670.0
2024-11-26 10:15:00,54.66,54.67,54.63,54.64,172216.0,54.2629,54.2728,54.2331,54.243,172216.0
2024-11-26 10:20:00,54.65,54.66,54.63,54.65,17346.0,54.2529,54.2629,54.2331,54.2529,17346.0
2024-11-26 10:25:00,54.64,54.65,54.62,54.63,59737.0,54.243,54.2529,54.2232,54.2331,59737.0
2024-11-26 10:30:00,54.63,54.67,54.63,54.64,49928.0,54.2331,54.2728,54.2331,54.243,49928.0
2024-11-26 10:35:00,54.65,54.67,54.64,54.65,54803.0,54.2529,54.2728,54.243,54.2529,54803.0
2024-11-26 10:40:00,54.65,54.67,54.64,54.66,45340.0,54.2529,54.2728,54.243,54.2629,45340.0
2024-11-26 10:45:00,54.66,54.68,54.66,54.67,61316.0,54.2629,54.2827,54.2629,54.2728,61316.0
2024-11-26 10:50:00,54.68,54.68,54.65,54.66,53099.0,54.2827,54.2827,54.2529,54.2629,53099.0
2024-11-26 10:55:00,54.66,54.68,54.66,54.68,9310.0,54.2629,54.2827,54.2629,54.2827,9310.0
2024-11-26 11:00:00,54.68,54.68,54.67,54.68,47896.0,54.2827,54.2827,54.2728,54.2827,47896.0
2024-11-26 11:05:00,54.68,54.68,54.65,54.66,21812.0,54.2827,54.2827,54.2529,54.2629,21812.0
2024-11-26 11:10:00,54.66,54.66,54.63,54.64,24105.0,54.2629,54.2629,54.2331,54.243,24105.0
2024-11-26 11:15:00,54.64,54.64,54.63,54.64,11002.0,54.243,54.243,54.2331,54.243,11002.0
2024-11-26 11:20:00,54.65,54.66,54.65,54.66,9340.0,54.2529,54.2629,54.2529,54.2629,9340.0
2024-11-26 11:25:00,54.66,54.67,54.65,54.66,33789.0,54.2629,54.2728,54.2529,54.2629,33789.0
2024-11-26 11:30:00,54.66,54.68,54.66,54.67,63063.0,54.2629,54.2827,54.2629,54.2728,63063.0
2024-11-26 11:35:00,54.68,54.68,54.66,54.66,51748.0,54.2827,54.2827,54.2629,54.2629,51748.0
2024-11-26 11:40:00,54.66,54.67,54.64,54.65,40596.0,54.2629,54.2728,54.243,54.2529,40596.0
2024-11-26 11:45:00,54.65,54.66,54.64,54.66,7985.0,54.2529,54.2629,54.243,54.2629,7985.0
2024-11-26 11:50:00,54.65,54.67,54.65,54.67,13003.0,54.2529,54.2728,54.2529,54.2728,13003.0
2024-11-26 11:55:00,54.66,54.67,54.65,54.66,11328.0,54.2629,54.2728,54.2529,54.2629,11328.0
2024-11-26 12:00:00,54.65,54.66,54.64,54.66,41690.0,54.2529,54.2629,54.243,54.2629,41690.0
2024-11-26 12:05:00,54.66,54.67,54.65,54.66,17236.0,54.2629,54.2728,54.2529,54.2629,17236.0
2024-11-26 12:10:00,54.67,54.68,54.66,54.66,36626.0,54.2728,54.2827,54.2629,54.2629,36626.0
2024-11-26 12:15:00,54.66,54.67,54.65,54.67,49149.0,54.2629,54.2728,54.2529,54.2728,49149.0
2024-11-26 12:20:00,54.67,54.67,54.66,54.66,5589.0,54.2728,54.2728,54.2629,54.2629,5589.0
2024-11-26 12:25:00,54.66,54.67,54.65,54.66,36287.0,54.2629,54.2728,54.2529,54.2629,36287.0
2024-11-26 12:30:00,54.67,54.68,54.66,54.67,40933.0,54.2728,54.2827,54.2629,54.2728,40933.0
2024-11-26 12:35:00,54.68,54.68,54.67,54.68,19986.0,54.2827,54.2827,54.2728,54.2827,19986.0
2024-11-26 12:40:00,54.68,54.7,54.67,54.7,51469.0,54.2827,54.3026,54.2728,54.3026,51469.0
2024-11-26 12:45:00,54.7,54.72,54.69,54.72,105476.0,54.3026,54.3224,54.2927,54.3224,105476.0
2024-11-26 12:50:00,54.72,54.74,54.71,54.74,27904.0,54.3224,54.3423,54.3125,54.3423,27904.0
2024-11-26 12:55:00,54.74,54.75,54.73,54.75,16912.0,54.3423,54.3522,54.3324,54.3522,16912.0
2024-11-26 13:00:00,54.75,54.76,54.74,54.75,59374.0,54.3522,54.3621,54.3423,54.3522,59374.0
2024-11-26 13:05:00,54.74,54.74,54.72,54.73,31813.0,54.3423,54.3423,54.3224,54.3324,31813.0
2024-11-26 13:10:00,54.73,54.73,54.72,54.72,30693.0,54.3324,54.3324,54.3224,54.3224,30693.0
2024-11-26 13:15:00,54.73,54.75,54.71,54.72,56270.0,54.3324,54.3522,54.3125,54.3224,56270.0
2024-11-26 13:20:00,54.71,54.73,54.71,54.72,14241.0,54.3125,54.3324,54.3125,54.3224,14241.0
2024-11-26 13:25:00,54.73,54.73,54.71,54.72,18933.0,54.3324,54.3324,54.3125,54.3224,18933.0
2024-11-26 13:30:00,54.72,54.73,54.71,54.72,41712.0,54.3224,54.3324,54.3125,54.3224,41712.0
2024-11-26 13:35:00,54.71,54.72,54.7,54.72,32721.0,54.3125,54.3224,54.3026,54.3224,32721.0
2024-11-26 13:40:00,54.72,54.74,54.71,54.73,23149.0,54.3224,54.3423,54.3125,54.3324,23149.0
2024-11-26 13:45:00,54.73,54.75,54.73,54.75,15528.0,54.3324,54.3522,54.3324,54.3522,15528.0
2024-11-26 13:50:00,54.75,54.75,54.72,54.72,40046.0,54.3522,54.3522,54.3224,54.3224,40046.0
2024-11-26 13:55:00,54.73,54.73,54.72,54.73,13366.0,54.3324,54.3324,54.3224,54.3324,13366.0
2024-11-26 14:00:00,54.73,54.76,54.72,54.76,21526.0,54.3324,54.3621,54.3224,54.3621,21526.0
2024-11-26 14:05:00,54.76,54.76,54.74,54.75,76397.0,54.3621,54.3621,54.3423,54.3522,76397.0
2024-11-26 14:10:00,54.75,54.76,54.74,54.76,36245.0,54.3522,54.3621,54.3423,54.3621,36245.0
2024-11-26 14:15:00,54.76,54.76,54.73,54.73,17694.0,54.3621,54.3621,54.3324,54.3324,17694.0
2024-11-26 14:20:00,54.73,54.74,54.72,54.73,10166.0,54.3324,54.3423,54.3224,54.3324,10166.0
2024-11-26 14:25:00,54.73,54.73,54.72,54.73,10387.0,54.3324,54.3324,54.3224,54.3324,10387.0
2024-11-26 14:30:00,54.73,54.74,54.72,54.73,18403.0,54.3324,54.3423,54.3224,54.3324,18403.0
2024-11-26 14:35:00,54.73,54.75,54.73,54.75,70104.0,54.3324,54.3522,54.3324,54.3522,70104.0
2024-11-26 14:40:00,54.75,54.75,54.73,54.73,59035.0,54.3522,54.3522,54.3324,54.3324,59035.0
2024-11-26 14:45:00,54.73,54.76,54.73,54.75,31999.0,54.3324,54.3621,54.3324,54.3522,31999.0
2024-11-26 14:50:00,54.75,54.76,54.75,54.76,14514.0,54.3522,54.3621,54.3522,54.3621,14514.0
2024-11-26 14:55:00,54.75,54.76,54.74,54.75,45794.0,54.3522,54.3621,54.3423,54.3522,45794.0
2024-11-26 15:00:00,54.75,54.75,54.74,54.75,8105.0,54.3522,54.3522,54.3423,54.3522,8105.0
2024-11-26 15:05:00,54.75,54.76,54.74,54.76,30248.0,54.3522,54.3621,54.3423,54.3621,30248.0
2024-11-26 15:10:00,54.76,54.76,54.75,54.76,8974.0,54.3621,54.3621,54.3522,54.3621,8974.0
2024-11-26 15:15:00,54.76,54.76,54.73,54.75,74548.0,54.3621,54.3621,54.3324,54.3522,74548.0
2024-11-26 15:20:00,54.74,54.75,54.72,54.73,40650.0,54.3423,54.3522,54.3224,54.3324,40650.0
2024-11-26 15:25:00,54.73,54.74,54.73,54.73,8750.0,54.3324,54.3423,54.3324,54.3324,8750.0
2024-11-26 15:30:00,54.73,54.74,54.72,54.73,77139.0,54.3324,54.3423,54.3224,54.3324,77139.0
2024-11-26 15:35:00,54.73,54.74,54.7,54.71,74506.0,54.3324,54.3423,54.3026,54.3125,74506.0
2024-11-26 15:40:00,54.71,54.72,54.7,54.72,38484.0,54.3125,54.3224,54.3026,54.3224,38484.0
2024-11-26 15:45:00,54.72,54.74,54.71,54.74,43730.0,54.3224,54.3423,54.3125,54.3423,43730.0
2024-11-26 15:50:00,54.74,54.75,54.73,54.75,63624.0,54.3423,54.3522,54.3324,54.3522,63624.0
2024-11-26 15:55:00,54.75,54.75,54.72,54.73,111318.0,54.3522,54.3522,54.3224,54.3324,111318.0
2024-11-27 09:30:00,54.98,54.98,54.84,54.94,129782.0,54.5805,54.5805,54.4416,54.5408,129782.0
2024-11-27 09:35:00,54.94,54.95,54.92,54.92,40123.0,54.5408,54.5508,54.521,54.521,40123.0
2024-11-27 09:40:00,54.93,54.96,54.93,54.96,106995.0,54.5309,54.5607,54.5309,54.5607,106995.0
2024-11-27 09:45:00,54.96,55.0,54.96,54.97,47755.0,54.5607,54.6004,54.5607,54.5706,47755.0
2024-11-27 09:50:00,54.96,54.97,54.94,54.95,37433.0,54.5607,54.5706,54.5408,54.5508,37433.0
2024-11-27 09:55:00,54.95,54.95,54.93,54.93,32445.0,54.5508,54.5508,54.5309,54.5309,32445.0
2024-11-27 10:00:00,54.93,54.94,54.92,54.93,19944.0,54.5309,54.5408,54.521,54.5309,19944.0
2024-11-27 10:05:00,54.93,54.93,54.91,54.91,43472.0,54.5309,54.5309,54.5111,54.5111,43472.0
2024-11-27 10:10:00,54.91,54.92,54.88,54.89,23171.0,54.5111,54.521,54.4813,54.4912,23171.0
2024-11-27 10:15:00,54.89,54.89,54.87,54.88,54071.0,54.4912,54.4912,54.4713,54.4813,54071.0
2024-11-27 10:20:00,54.88,54.89,54.86,54.86,49182.0,54.4813,54.4912,54.4614,54.4614,49182.0
2024-11-27 10:25:00,54.86,54.86,54.83,54.84,23459.0,54.4614,54.4614,54.4316,54.4416,23459.0
2024-11-27 10:30:00,54.84,54.84,54.8,54.8,39770.0,54.4416,54.4416,54.4019,54.4019,39770.0
2024-11-27 10:35:00,54.81,54.81,54.75,54.76,33517.0,54.4118,54.4118,54.3522,54.3621,33517.0
2024-11-27 10:40:00,54.75,54.81,54.75,54.81,58124.0,54.3522,54.4118,54.3522,54.4118,58124.0
2024-11-27 10:45:00,54.81,54.83,54.78,54.79,48207.0,54.4118,54.4316,54.382,54.3919,48207.0
2024-11-27 10:50:00,54.79,54.81,54.78,54.8,54685.0,54.3919,54.4118,54.382,54.4019,54685.0
2024-11-27 10:55:00,54.8,54.81,54.79,54.79,46326.0,54.4019,54.4118,54.3919,54.3919,46326.0
2024-11-27 11:00:00,54.8,54.8,54.77,54.79,26302.0,54.4019,54.4019,54.3721,54.3919,26302.0
2024-11-27 11:05:00,54.79,54.8,54.78,54.79,35882.0,54.3919,54.4019,54.382,54.3919,35882.0
2024-11-27 11:10:00,54.79,54.79,54.75,54.75,30384.0,54.3919,54.3919,54.3522,54.3522,30384.0
2024-11-27 11:15:00,54.76,54.76,54.74,54.74,11618.0,54.3621,54.3621,54.3423,54.3423,11618.0
2024-11-27 11:20:00,54.75,54.75,54.74,54.74,36526.0,54.3522,54.3522,54.3423,54.3423,36526.0
2024-11-27 11:25:00,54.75,54.75,54.73,54.74,22538.0,54.3522,54.3522,54.3324,54.3423,22538.0
2024-11-27 11:30:00,54.73,54.74,54.73,54.73,8090.0,54.3324,54.3423,54.3324,54.3324,8090.0
2024-11-27 11:35:00,54.74,54.77,54.73,54.77,117430.0,54.3423,54.3721,54.3324,54.3721,117430.0
2024-11-27 11:40:00,54.77,54.77,54.75,54.75,54508.0,54.3721,54.3721,54.3522,54.3522,54508.0
2024-11-27 11:45:00,54.74,54.75,54.72,54.72,25302.0,54.3423,54.3522,54.3224,54.3224,25302.0
2024-11-27 11:50:00,54.73,54.73,54.7,54.7,22511.0,54.3324,54.3324,54.3026,54.3026,22511.0
2024-11-27 11:55:00,54.71,54.72,54.7,54.72,29712.0,54.3125,54.3224,54.3026,54.3224,29712.0
2024-11-27 12:00:00,54.72,54.72,54.68,54.7,24169.0,54.3224,54.3224,54.2827,54.3026,24169.0
2024-11-27 12:05:00,54.7,54.72,54.69,54.72,38139.0,54.3026,54.3224,54.2927,54.3224,38139.0
2024-11-27 12:10:00,54.72,54.77,54.71,54.77,68430.0,54.3224,54.3721,54.3125,54.3721,68430.0
2024-11-27 12:15:00,54.77,54.77,54.75,54.77,41975.0,54.3721,54.3721,54.3522,54.3721,41975.0
2024-11-27 12:20:00,54.77,54.78,54.76,54.78,13109.0,54.3721,54.382,54.3621,54.382,13109.0
2024-11-27 12:25:00,54.78,54.79,54.77,54.78,20160.0,54.382,54.3919,54.3721,54.382,20160.0
2024-11-27 12:30:00,54.78,54.78,54.76,54.77,9280.0,54.382,54.382,54.3621,54.3721,9280.0
2024-11-27 12:35:00,54.77,54.77,54.76,54.77,3194.0,54.3721,54.3721,54.3621,54.3721,3194.0
2024-11-27 12:40:00,54.77,54.77,54.76,54.77,5721.0,54.3721,54.3721,54.3621,54.3721,5721.0
2024-11-27 12:45:00,54.76,54.78,54.76,54.76,26404.0,54.3621,54.382,54.3621,54.3621,26404.0
2024-11-27 12:50:00,54.77,54.77,54.76,54.77,20129.0,54.3721,54.3721,54.3621,54.3721,20129.0
2024-11-27 12:55:00,54.77,54.78,54.76,54.78,13523.0,54.3721,54.382,54.3621,54.382,13523.0
2024-11-27 13:00:00,54.78,54.78,54.76,54.78,32664.0,54.382,54.382,54.3621,54.382,32664.0
2024-11-27 13:05:00,54.78,54.79,54.77,54.79,19235.0,54.382,54.3919,54.3721,54.3919,19235.0
2024-11-27 13:10:00,54.79,54.79,54.78,54.79,13461.0,54.3919,54.3919,54.382,54.3919,13461.0
2024-11-27 13:15:00,54.79,54.81,54.79,54.8,20556.0,54.3919,54.4118,54.3919,54.4019,20556.0
2024-11-27 13:20:00,54.8,54.81,54.8,54.8,7017.0,54.4019,54.4118,54.4019,54.4019,7017.0
2024-11-27 13:25:00,54.81,54.81,54.8,54.81,32043.0,54.4118,54.4118,54.4019,54.4118,32043.0
2024-11-27 13:30:00,54.8,54.84,54.8,54.84,18448.0,54.4019,54.4416,54.4019,54.4416,18448.0
2024-11-27 13:35:00,54.84,54.86,54.84,54.86,80266.0,54.4416,54.4614,54.4416,54.4614,80266.0
2024-11-27 13:40:00,54.86,54.86,54.85,54.85,17681.0,54.4614,54.4614,54.4515,54.4515,17681.0
2024-11-27 13:45:00,54.85,54.85,54.84,54.84,23045.0,54.4515,54.4515,54.4416,54.4416,23045.0
2024-11-27 13:50:00,54.84,54.85,54.83,54.85,8002.0,54.4416,54.4515,54.4316,54.4515,8002.0
2024-11-27 13:55:00,54.85,54.85,54.84,54.85,4628.0,54.4515,54.4515,54.4416,54.4515,4628.0
2024-11-27 14:00:00,54.84,54.86,54.84,54.86,8346.0,54.4416,54.4614,54.4416,54.4614,8346.0
2024-11-27 14:05:00,54.86,54.86,54.85,54.86,8023.0,54.4614,54.4614,54.4515,54.4614,8023.0
2024-11-27 14:10:00,54.85,54.86,54.84,54.85,23336.0,54.4515,54.4614,54.4416,54.4515,23336.0
2024-11-27 14:15:00,54.85,54.85,54.84,54.85,10675.0,54.4515,54.4515,54.4416,54.4515,10675.0
2024-11-27 14:20:00,54.85,54.85,54.8,54.82,71961.0,54.4515,54.4515,54.4019,54.4217,71961.0
2024-11-27 14:25:00,54.82,54.82,54.81,54.81,19753.0,54.4217,54.4217,54.4118,54.4118,19753.0
2024-11-27 14:30:00,54.82,54.83,54.81,54.83,10957.0,54.4217,54.4316,54.4118,54.4316,10957.0
2024-11-27 14:35:00,54.83,54.84,54.81,54.83,25723.0,54.4316,54.4416,54.4118,54.4316,25723.0
2024-11-27 14:40:00,54.84,54.84,54.83,54.84,5149.0,54.4416,54.4416,54.4316,54.4416,5149.0
2024-11-27 14:45:00,54.84,54.85,54.83,54.84,34135.0,54.4416,54.4515,54.4316,54.4416,34135.0
2024-11-27 14:50:00,54.84,54.84,54.83,54.84,7804.0,54.4416,54.4416,54.4316,54.4416,7804.0
2024-11-27 14:55:00,54.84,54.84,54.82,54.83,25572.0,54.4416,54.4416,54.4217,54.4316,25572.0
2024-11-27 15:00:00,54.83,54.83,54.8,54.81,326304.0,54.4316,54.4316,54.4019,54.4118,326304.0
2024-11-27 15:05:00,54.8,54.82,54.8,54.8,27911.0,54.4019,54.4217,54.4019,54.4019,27911.0
2024-11-27 15:10:00,54.8,54.81,54.78,54.78,100387.0,54.4019,54.4118,54.382,54.382,100387.0
2024-11-27 15:15:00,54.78,54.79,54.78,54.79,10143.0,54.382,54.3919,54.382,54.3919,10143.0
2024-11-27 15:20:00,54.79,54.79,54.77,54.77,115319.0,54.3919,54.3919,54.3721,54.3721,115319.0
2024-11-27 15:25:00,54.78,54.78,54.76,54.77,27979.0,54.382,54.382,54.3621,54.3721,27979.0
2024-11-27 15:30:00,54.76,54.82,54.76,54.82,79798.0,54.3621,54.4217,54.3621,54.4217,79798.0
2024-11-27 15:35:00,54.81,54.82,54.8,54.8,76699.0,54.4118,54.4217,54.4019,54.4019,76699.0
2024-11-27 15:40:00,54.8,54.81,54.8,54.8,97814.0,54.4019,54.4118,54.4019,54.4019,97814.0
2024-11-27 15:45:00,54.8,54.83,54.8,54.83,65150.0,54.4019,54.4316,54.4019,54.4316,65150.0
2024-11-27 15:50:00,54.83,54.85,54.82,54.83,53099.0,54.4316,54.4515,54.4217,54.4316,53099.0
2024-11-27 15:55:00,54.84,54.86,54.83,54.85,167088.0,54.4416,54.4614,54.4316,54.4515,167088.0
2024-11-29 09:30:00,54.51,54.51,54.44,54.49,111805.0,54.114,54.114,54.0445,54.0941,111805.0
2024-11-29 09:35:00,54.49,54.53,54.47,54.51,93856.0,54.0941,54.1338,54.0743,54.114,93856.0
2024-11-29 09:40:00,54.51,54.51,54.48,54.49,63329.0,54.114,54.114,54.0842,54.0941,63329.0
2024-11-29 09:45:00,54.5,54.52,54.49,54.51,93836.0,54.104,54.1239,54.0941,54.114,93836.0
2024-11-29 09:50:00,54.51,54.52,54.5,54.52,116052.0,54.114,54.1239,54.104,54.1239,116052.0
2024-11-29 09:55:00,54.52,54.53,54.5,54.53,56553.0,54.1239,54.1338,54.104,54.1338,56553.0
2024-11-29 10:00:00,54.53,54.56,54.52,54.55,170197.0,54.1338,54.1636,54.1239,54.1537,170197.0
2024-11-29 10:05:00,54.56,54.59,54.56,54.58,68729.0,54.1636,54.1934,54.1636,54.1835,68729.0
2024-11-29 10:10:00,54.59,54.68,54.58,54.68,105503.0,54.1934,54.2827,54.1835,54.2827,105503.0
2024-11-29 10:15:00,54.68,54.7,54.66,54.66,113089.0,54.2827,54.3026,54.2629,54.2629,113089.0
2024-11-29 10:20:00,54.66,54.66,54.61,54.63,98464.0,54.2629,54.2629,54.2132,54.2331,98464.0
2024-11-29 10:25:00,54.63,54.63,54.61,54.62,82351.0,54.2331,54.2331,54.2132,54.2232,82351.0
2024-11-29 10:30:00,54.62,54.66,54.61,54.66,95421.0,54.2232,54.2629,54.2132,54.2629,95421.0
2024-11-29 10:35:00,54.66,54.67,54.64,54.66,57445.0,54.2629,54.2728,54.243,54.2629,57445.0
2024-11-29 10:40:00,54.66,54.67,54.65,54.66,67680.0,54.2629,54.2728,54.2529,54.2629,67680.0
2024-11-29 10:45:00,54.66,54.67,54.63,54.65,79610.0,54.2629,54.2728,54.2331,54.2529,79610.0
2024-11-29 10:50:00,54.65,54.68,54.64,54.68,54749.0,54.2529,54.2827,54.243,54.2827,54749.0
2024-11-29 10:55:00,54.68,54.75,54.68,54.73,187633.0,54.2827,54.3522,54.2827,54.3324,187633.0
2024-11-29 11:00:00,54.74,54.76,54.73,54.76,40390.0,54.3423,54.3621,54.3324,54.3621,40390.0
2024-11-29 11:05:00,54.76,54.77,54.74,54.77,70813.0,54.3621,54.3721,54.3423,54.3721,70813.0
2024-11-29 11:10:00,54.77,54.77,54.74,54.76,70266.0,54.3721,54.3721,54.3423,54.3621,70266.0
2024-11-29 11:15:00,54.76,54.77,54.74,54.77,38339.0,54.3621,54.3721,54.3423,54.3721,38339.0
2024-11-29 11:20:00,54.78,54.79,54.76,54.79,24498.0,54.382,54.3919,54.3621,54.3919,24498.0
2024-11-29 11:25:00,54.79,54.81,54.78,54.8,55817.0,54.3919,54.4118,54.382,54.4019,55817.0
2024-11-29 11:30:00,54.8,54.81,54.79,54.8,32340.0,54.4019,54.4118,54.3919,54.4019,32340.0
2024-11-29 11:35:00,54.8,54.8,54.79,54.79,11062.0,54.4019,54.4019,54.3919,54.3919,11062.0
2024-11-29 11:40:00,54.8,54.82,54.79,54.82,56674.0,54.4019,54.4217,54.3919,54.4217,56674.0
2024-11-29 11:45:00,54.82,54.84,54.81,54.83,73958.0,54.4217,54.4416,54.4118,54.4316,73958.0
2024-11-29 11:50:00,54.84,54.86,54.83,54.86,30660.0,54.4416,54.4614,54.4316,54.4614,30660.0
2024-11-29 11:55:00,54.86,54.87,54.84,54.85,59103.0,54.4614,54.4713,54.4416,54.4515,59103.0
2024-11-29 12:00:00,54.86,54.86,54.83,54.85,176609.0,54.4614,54.4614,54.4316,54.4515,176609.0
2024-11-29 12:05:00,54.85,54.86,54.83,54.85,198331.0,54.4515,54.4614,54.4316,54.4515,198331.0
2024-11-29 12:10:00,54.85,54.85,54.82,54.83,64744.0,54.4515,54.4515,54.4217,54.4316,64744.0
2024-11-29 12:15:00,54.83,54.87,54.82,54.87,110941.0,54.4316,54.4713,54.4217,54.4713,110941.0
2024-11-29 12:20:00,54.87,54.88,54.85,54.86,80450.0,54.4713,54.4813,54.4515,54.4614,80450.0
2024-11-29 12:25:00,54.86,54.88,54.85,54.87,62356.0,54.4614,54.4813,54.4515,54.4713,62356.0
2024-11-29 12:30:00,54.88,54.88,54.85,54.85,101865.0,54.4813,54.4813,54.4515,54.4515,101865.0
2024-11-29 12:35:00,54.86,54.86,54.85,54.86,75542.0,54.4614,54.4614,54.4515,54.4614,75542.0
2024-11-29 12:40:00,54.86,54.86,54.81,54.82,188333.0,54.4614,54.4614,54.4118,54.4217,188333.0
2024-11-29 12:45:00,54.82,54.84,54.79,54.79,193681.0,54.4217,54.4416,54.3919,54.3919,193681.0
2024-11-29 12:50:00,54.79,54.81,54.78,54.79,251523.0,54.3919,54.4118,54.382,54.3919,251523.0
2024-11-29 12:55:00,54.8,54.82,54.78,54.81,465820.0,54.4019,54.4217,54.382,54.4118,465820.0
2024-12-02 09:30:00,54.84,54.88,54.81,54.87,114271.0,54.4416,54.4813,54.4118,54.4713,114271.0
2024-12-02 09:35:00,54.87,54.87,54.81,54.82,88411.0,54.4713,54.4713,54.4118,54.4217,88411.0
2024-12-02 09:40:00,54.82,54.83,54.78,54.79,30046.0,54.4217,54.4316,54.382,54.3919,30046.0
2024-12-02 09:45:00,54.79,54.8,54.76,54.78,61212.0,54.3919,54.4019,54.3621,54.382,61212.0
2024-12-02 09:50:00,54.79,54.79,54.76,54.77,24945.0,54.3919,54.3919,54.3621,54.3721,24945.0
2024-12-02 09:55:00,54.76,54.77,54.75,54.76,160896.0,54.3621,54.3721,54.3522,54.3621,160896.0
2024-12-02 10:00:00,54.76,54.77,54.72,54.73,173325.0,54.3621,54.3721,54.3224,54.3324,173325.0
2024-12-02 10:05:00,54.74,54.78,54.73,54.76,25760.0,54.3423,54.382,54.3324,54.3621,25760.0
2024-12-02 10:10:00,54.76,54.79,54.75,54.77,24878.0,54.3621,54.3919,54.3522,54.3721,24878.0
2024-12-02 10:15:00,54.78,54.78,54.75,54.76,7886.0,54.382,54.382,54.3522,54.3621,7886.0
2024-12-02 10:20:00,54.76,54.79,54.74,54.79,18287.0,54.3621,54.3919,54.3423,54.3919,18287.0
2024-12-02 10:25:00,54.79,54.8,54.78,54.79,30088.0,54.3919,54.4019,54.382,54.3919,30088.0
2024-12-02 10:30:00,54.78,54.79,54.76,54.77,31796.0,54.382,54.3919,54.3621,54.3721,31796.0
2024-12-02 10:35:00,54.76,54.79,54.75,54.77,44110.0,54.3621,54.3919,54.3522,54.3721,44110.0
2024-12-02 10:40:00,54.76,54.78,54.75,54.76,37074.0,54.3621,54.382,54.3522,54.3621,37074.0
2024-12-02 10:45:00,54.76,54.76,54.71,54.72,13987.0,54.3621,54.3621,54.3125,54.3224,13987.0
2024-12-02 10:50:00,54.72,54.72,54.71,54.72,77511.0,54.3224,54.3224,54.3125,54.3224,77511.0
2024-12-02 10:55:00,54.71,54.74,54.71,54.74,19430.0,54.3125,54.3423,54.3125,54.3423,19430.0
2024-12-02 11:00:00,54.73,54.75,54.72,54.72,37162.0,54.3324,54.3522,54.3224,54.3224,37162.0
2024-12-02 11:05:00,54.73,54.75,54.72,54.75,47891.0,54.3324,54.3522,54.3224,54.3522,47891.0
2024-12-02 11:10:00,54.75,54.76,54.73,54.75,40420.0,54.3522,54.3621,54.3324,54.3522,40420.0
2024-12-02 11:15:00,54.75,54.76,54.74,54.75,23874.0,54.3522,54.3621,54.3423,54.3522,23874.0
2024-12-02 11:20:00,54.75,54.76,54.74,54.75,40757.0,54.3522,54.3621,54.3423,54.3522,40757.0
2024-12-02 11:25:00,54.75,54.75,54.73,54.73,36531.0,54.3522,54.3522,54.3324,54.3324,36531.0
2024-12-02 11:30:00,54.73,54.75,54.72,54.73,23131.0,54.3324,54.3522,54.3224,54.3324,23131.0
2024-12-02 11:35:00,54.73,54.76,54.73,54.76,14543.0,54.3324,54.3621,54.3324,54.3621,14543.0
2024-12-02 11:40:00,54.76,54.77,54.75,54.75,34224.0,54.3621,54.3721,54.3522,54.3522,34224.0
2024-12-02 11:45:00,54.75,54.76,54.74,54.76,6436.0,54.3522,54.3621,54.3423,54.3621,6436.0
2024-12-02 11:50:00,54.76,54.77,54.74,54.74,32034.0,54.3621,54.3721,54.3423,54.3423,32034.0
2024-12-02 11:55:00,54.75,54.77,54.73,54.77,28962.0,54.3522,54.3721,54.3324,54.3721,28962.0
2024-12-02 12:00:00,54.77,54.77,54.76,54.77,12459.0,54.3721,54.3721,54.3621,54.3721,12459.0
2024-12-02 12:05:00,54.77,54.78,54.76,54.77,42323.0,54.3721,54.382,54.3621,54.3721,42323.0
2024-12-02 12:10:00,54.78,54.79,54.77,54.78,17527.0,54.382,54.3919,54.3721,54.382,17527.0
2024-12-02 12:15:00,54.78,54.78,54.77,54.78,23379.0,54.382,54.382,54.3721,54.382,23379.0
2024-12-02 12:20:00,54.77,54.78,54.76,54.77,21529.0,54.3721,54.382,54.3621,54.3721,21529.0
2024-12-02 12:25:00,54.77,54.79,54.77,54.78,46546.0,54.3721,54.3919,54.3721,54.382,46546.0
2024-12-02 12:30:00,54.78,54.79,54.77,54.79,9573.0,54.382,54.3919,54.3721,54.3919,9573.0
2024-12-02 12:35:00,54.79,54.8,54.78,54.79,27224.0,54.3919,54.4019,54.382,54.3919,27224.0
2024-12-02 12:40:00,54.78,54.8,54.78,54.79,34648.0,54.382,54.4019,54.382,54.3919,34648.0
2024-12-02 12:45:00,54.79,54.82,54.79,54.81,63236.0,54.3919,54.4217,54.3919,54.4118,63236.0
2024-12-02 12:50:00,54.81,54.81,54.8,54.8,7090.0,54.4118,54.4118,54.4019,54.4019,7090.0
2024-12-02 12:55:00,54.8,54.82,54.77,54.78,32923.0,54.4019,54.4217,54.3721,54.382,32923.0
2024-12-02 13:00:00,54.77,54.8,54.77,54.8,5897.0,54.3721,54.4019,54.3721,54.4019,5897.0
2024-12-02 13:05:00,54.8,54.82,54.79,54.82,10568.0,54.4019,54.4217,54.3919,54.4217,10568.0
2024-12-02 13:10:00,54.81,54.83,54.81,54.82,23239.0,54.4118,54.4316,54.4118,54.4217,23239.0
2024-12-02 13:15:00,54.82,54.82,54.8,54.81,17160.0,54.4217,54.4217,54.4019,54.4118,17160.0
2024-12-02 13:20:00,54.8,54.83,54.8,54.82,60210.0,54.4019,54.4316,54.4019,54.4217,60210.0
2024-12-02 13:25:00,54.82,54.84,54.81,54.83,18317.0,54.4217,54.4416,54.4118,54.4316,18317.0
2024-12-02 13:30:00,54.84,54.85,54.81,54.82,35584.0,54.4416,54.4515,54.4118,54.4217,35584.0
2024-12-02 13:35:00,54.82,54.82,54.8,54.82,17489.0,54.4217,54.4217,54.4019,54.4217,17489.0
2024-12-02 13:40:00,54.82,54.84,54.82,54.82,57534.0,54.4217,54.4416,54.4217,54.4217,57534.0
2024-12-02 13:45:00,54.82,54.83,54.81,54.83,5713.0,54.4217,54.4316,54.4118,54.4316,5713.0
2024-12-02 13:50:00,54.83,54.84,54.83,54.84,6521.0,54.4316,54.4416,54.4316,54.4416,6521.0
2024-12-02 13:55:00,54.84,54.86,54.83,54.86,14717.0,54.4416,54.4614,54.4316,54.4614,14717.0
2024-12-02 14:00:00,54.86,54.86,54.84,54.85,29878.0,54.4614,54.4614,54.4416,54.4515,29878.0
2024-12-02 14:05:00,54.85,54.86,54.84,54.86,29967.0,54.4515,54.4614,54.4416,54.4614,29967.0
2024-12-02 14:10:00,54.86,54.86,54.83,54.83,22266.0,54.4614,54.4614,54.4316,54.4316,22266.0
2024-12-02 14:15:00,54.83,54.84,54.82,54.83,5315.0,54.4316,54.4416,54.4217,54.4316,5315.0
2024-12-02 14:20:00,54.83,54.85,54.83,54.84,9830.0,54.4316,54.4515,54.4316,54.4416,9830.0
2024-12-02 14:25:00,54.85,54.85,54.83,54.85,21854.0,54.4515,54.4515,54.4316,54.4515,21854.0
2024-12-02 14:30:00,54.85,54.86,54.84,54.85,20522.0,54.4515,54.4614,54.4416,54.4515,20522.0
2024-12-02 14:35:00,54.85,54.87,54.85,54.87,8679.0,54.4515,54.4713,54.4515,54.4713,8679.0
2024-12-02 14:40:00,54.86,54.87,54.86,54.87,12065.0,54.4614,54.4713,54.4614,54.4713,12065.0
2024-12-02 14:45:00,54.87,54.87,54.86,54.87,7248.0,54.4713,54.4713,54.4614,54.4713,7248.0
2024-12-02 14:50:00,54.87,54.87,54.86,54.87,16006.0,54.4713,54.4713,54.4614,54.4713,16006.0
2024-12-02 14:55:00,54.87,54.87,54.86,54.87,15440.0,54.4713,54.4713,54.4614,54.4713,15440.0
2024-12-02 15:00:00,54.87,54.87,54.85,54.86,23471.0,54.4713,54.4713,54.4515,54.4614,23471.0
2024-12-02 15:05:00,54.86,54.87,54.85,54.87,14868.0,54.4614,54.4713,54.4515,54.4713,14868.0
2024-12-02 15:10:00,54.87,54.87,54.85,54.86,49562.0,54.4713,54.4713,54.4515,54.4614,49562.0
2024-12-02 15:15:00,54.86,54.9,54.85,54.9,28512.0,54.4614,54.5011,54.4515,54.5011,28512.0
2024-12-02 15:20:00,54.9,54.91,54.89,54.89,28055.0,54.5011,54.5111,54.4912,54.4912,28055.0
2024-12-02 15:25:00,54.89,54.9,54.89,54.9,7303.0,54.4912,54.5011,54.4912,54.5011,7303.0
2024-12-02 15:30:00,54.9,54.9,54.89,54.9,11606.0,54.5011,54.5011,54.4912,54.5011,11606.0
2024-12-02 15:35:00,54.89,54.9,54.88,54.88,81435.0,54.4912,54.5011,54.4813,54.4813,81435.0
2024-12-02 15:40:00,54.89,54.89,54.87,54.89,26912.0,54.4912,54.4912,54.4713,54.4912,26912.0
2024-12-02 15:45:00,54.89,54.9,54.88,54.9,39882.0,54.4912,54.5011,54.4813,54.5011,39882.0
2024-12-02 15:50:00,54.9,54.9,54.85,54.85,51847.0,54.5011,54.5011,54.4515,54.4515,51847.0
2024-12-02 15:55:00,54.85,54.86,54.84,54.85,249481.0,54.4515,54.4614,54.4416,54.4515,249481.0
2024-12-03 09:30:00,54.97,55.05,54.92,55.03,162629.0,54.5706,54.65,54.521,54.6302,162629.0
2024-12-03 09:35:00,55.03,55.03,54.96,54.98,74602.0,54.6302,54.6302,54.5607,54.5805,74602.0
2024-12-03 09:40:00,54.98,55.0,54.98,55.0,58373.0,54.5805,54.6004,54.5805,54.6004,58373.0
2024-12-03 09:45:00,55.01,55.05,55.0,55.04,34328.0,54.6103,54.65,54.6004,54.6401,34328.0
2024-12-03 09:50:00,55.04,55.05,55.03,55.04,31798.0,54.6401,54.65,54.6302,54.6401,31798.0
2024-12-03 09:55:00,55.05,55.06,55.03,55.04,45972.0,54.65,54.66,54.6302,54.6401,45972.0
2024-12-03 10:00:00,55.03,55.04,54.99,55.03,54379.0,54.6302,54.6401,54.5905,54.6302,54379.0
2024-12-03 10:05:00,55.02,55.04,55.0,55.0,27625.0,54.6203,54.6401,54.6004,54.6004,27625.0
2024-12-03 10:10:00,55.01,55.01,54.98,54.98,55782.0,54.6103,54.6103,54.5805,54.5805,55782.0
2024-12-03 10:15:00,54.98,54.99,54.96,54.97,57025.0,54.5805,54.5905,54.5607,54.5706,57025.0
2024-12-03 10:20:00,54.98,54.98,54.95,54.97,33002.0,54.5805,54.5805,54.5508,54.5706,33002.0
2024-12-03 10:25:00,54.97,54.97,54.92,54.94,64021.0,54.5706,54.5706,54.521,54.5408,64021.0
2024-12-03 10:30:00,54.93,54.96,54.93,54.95,56053.0,54.5309,54.5607,54.5309,54.5508,56053.0
2024-12-03 10:35:00,54.95,54.98,54.94,54.95,86625.0,54.5508,54.5805,54.5408,54.5508,86625.0
2024-12-03 10:40:00,54.95,54.95,54.93,54.94,21553.0,54.5508,54.5508,54.5309,54.5408,21553.0
2024-12-03 10:45:00,54.95,54.97,54.94,54.96,20001.0,54.5508,54.5706,54.5408,54.5607,20001.0
2024-12-03 10:50:00,54.97,54.97,54.96,54.97,34109.0,54.5706,54.5706,54.5607,54.5706,34109.0
2024-12-03 10:55:00,54.97,54.97,54.96,54.97,28663.0,54.5706,54.5706,54.5607,54.5706,28663.0
2024-12-03 11:00:00,54.97,55.01,54.96,55.0,89467.0,54.5706,54.6103,54.5607,54.6004,89467.0
2024-12-03 11:05:00,55.0,55.03,55.0,55.0,113227.0,54.6004,54.6302,54.6004,54.6004,113227.0
2024-12-03 11:10:00,55.01,55.03,55.0,55.02,17660.0,54.6103,54.6302,54.6004,54.6203,17660.0
2024-12-03 11:15:00,55.03,55.06,55.02,55.05,57179.0,54.6302,54.66,54.6203,54.65,57179.0
2024-12-03 11:20:00,55.05,55.05,55.01,55.02,45347.0,54.65,54.65,54.6103,54.6203,45347.0
2024-12-03 11:25:00,55.01,55.05,55.01,55.03,30271.0,54.6103,54.65,54.6103,54.6302,30271.0
2024-12-03 11:30:00,55.03,55.04,55.01,55.02,12689.0,54.6302,54.6401,54.6103,54.6203,12689.0
2024-12-03 11:35:00,55.01,55.01,55.0,55.0,6866.0,54.6103,54.6103,54.6004,54.6004,6866.0
2024-12-03 11:40:00,55.01,55.01,54.95,54.95,52348.0,54.6103,54.6103,54.5508,54.5508,52348.0
2024-12-03 11:45:00,54.95,54.96,54.94,54.96,42451.0,54.5508,54.5607,54.5408,54.5607,42451.0
2024-12-03 11:50:00,54.97,54.98,54.96,54.98,14268.0,54.5706,54.5805,54.5607,54.5805,14268.0
2024-12-03 11:55:00,54.98,54.98,54.96,54.96,18110.0,54.5805,54.5805,54.5607,54.5607,18110.0
2024-12-03 12:00:00,54.97,54.99,54.93,54.94,411871.0,54.5706,54.5905,54.5309,54.5408,411871.0
2024-12-03 12:05:00,54.95,54.96,54.94,54.96,12772.0,54.5508,54.5607,54.5408,54.5607,12772.0
2024-12-03 12:10:00,54.96,54.97,54.95,54.97,17743.0,54.5607,54.5706,54.5508,54.5706,17743.0
2024-12-03 12:15:00,54.97,54.98,54.96,54.98,12321.0,54.5706,54.5805,54.5607,54.5805,12321.0
2024-12-03 12:20:00,54.98,54.98,54.97,54.98,6904.0,54.5805,54.5805,54.5706,54.5805,6904.0
2024-12-03 12:25:00,54.98,54.98,54.97,54.97,6760.0,54.5805,54.5805,54.5706,54.5706,6760.0
2024-12-03 12:30:00,54.98,54.99,54.97,54.99,22401.0,54.5805,54.5905,54.5706,54.5905,22401.0
2024-12-03 12:35:00,54.99,54.99,54.98,54.98,7800.0,54.5905,54.5905,54.5805,54.5805,7800.0
2024-12-03 12:40:00,54.98,54.99,54.98,54.98,53865.0,54.5805,54.5905,54.5805,54.5805,53865.0
2024-12-03 12:45:00,54.99,55.01,54.98,55.01,32197.0,54.5905,54.6103,54.5805,54.6103,32197.0
2024-12-03 12:50:00,55.01,55.02,55.0,55.02,13875.0,54.6103,54.6203,54.6004,54.6203,13875.0
2024-12-03 12:55:00,55.02,55.03,55.01,55.01,35598.0,54.6203,54.6302,54.6103,54.6103,35598.0
2024-12-03 13:00:00,55.01,55.02,55.0,55.01,14465.0,54.6103,54.6203,54.6004,54.6103,14465.0
2024-12-03 13:05:00,55.02,55.02,55.01,55.02,13660.0,54.6203,54.6203,54.6103,54.6203,13660.0
2024-12-03 13:10:00,55.02,55.03,55.01,55.03,15780.0,54.6203,54.6302,54.6103,54.6302,15780.0
2024-12-03 13:15:00,55.03,55.03,55.02,55.03,6879.0,54.6302,54.6302,54.6203,54.6302,6879.0
2024-12-03 13:20:00,55.03,55.04,55.03,55.04,13070.0,54.6302,54.6401,54.6302,54.6401,13070.0
2024-12-03 13:25:00,55.04,55.05,55.03,55.04,36106.0,54.6401,54.65,54.6302,54.6401,36106.0
2024-12-03 13:30:00,55.03,55.04,55.02,55.03,6684.0,54.6302,54.6401,54.6203,54.6302,6684.0
2024-12-03 13:35:00,55.04,55.04,55.02,55.02,9550.0,54.6401,54.6401,54.6203,54.6203,9550.0
2024-12-03 13:40:00,55.02,55.03,55.0,55.01,12197.0,54.6203,54.6302,54.6004,54.6103,12197.0
2024-12-03 13:45:00,55.01,55.02,55.01,55.01,6979.0,54.6103,54.6203,54.6103,54.6103,6979.0
2024-12-03 13:50:00,55.02,55.02,55.01,55.01,9938.0,54.6203,54.6203,54.6103,54.6103,9938.0
2024-12-03 13:55:00,55.02,55.02,55.01,55.02,9685.0,54.6203,54.6203,54.6103,54.6203,9685.0
2024-12-03 14:00:00,55.01,55.02,55.01,55.01,11700.0,54.6103,54.6203,54.6103,54.6103,11700.0
2024-12-03 14:05:00,55.01,55.02,55.01,55.02,8124.0,54.6103,54.6203,54.6103,54.6203,8124.0
2024-12-03 14:10:00,55.02,55.02,55.01,55.02,56518.0,54.6203,54.6203,54.6103,54.6203,56518.0
2024-12-03 14:15:00,55.02,55.02,55.01,55.02,5561.0,54.6203,54.6203,54.6103,54.6203,5561.0
2024-12-03 14:20:00,55.02,55.02,55.01,55.02,5644.0,54.6203,54.6203,54.6103,54.6203,5644.0
2024-12-03 14:25:00,55.02,55.02,55.01,55.01,13670.0,54.6203,54.6203,54.6103,54.6103,13670.0
2024-12-03 14:30:00,55.02,55.03,55.01,55.03,22196.0,54.6203,54.6302,54.6103,54.6302,22196.0
2024-12-03 14:35:00,55.03,55.03,55.02,55.03,9712.0,54.6302,54.6302,54.6203,54.6302,9712.0
2024-12-03 14:40:00,55.03,55.03,55.02,55.03,4168.0,54.6302,54.6302,54.6203,54.6302,4168.0
2024-12-03 14:45:00,55.03,55.04,55.02,55.04,23730.0,54.6302,54.6401,54.6203,54.6401,23730.0
2024-12-03 14:50:00,55.04,55.04,55.03,55.04,5158.0,54.6401,54.6401,54.6302,54.6401,5158.0
2024-12-03 14:55:00,55.04,55.04,55.03,55.04,4459.0,54.6401,54.6401,54.6302,54.6401,4459.0
2024-12-03 15:00:00,55.03,55.04,55.03,55.04,7403.0,54.6302,54.6401,54.6302,54.6401,7403.0
2024-12-03 15:05:00,55.04,55.04,55.03,55.04,7065.0,54.6401,54.6401,54.6302,54.6401,7065.0
2024-12-03 15:10:00,55.04,55.04,55.03,55.04,8826.0,54.6401,54.6401,54.6302,54.6401,8826.0
2024-12-03 15:15:00,55.03,55.04,55.03,55.04,11838.0,54.6302,54.6401,54.6302,54.6401,11838.0
2024-12-03 15:20:00,55.04,55.04,55.03,55.04,17078.0,54.6401,54.6401,54.6302,54.6401,17078.0
2024-12-03 15:25:00,55.04,55.04,55.02,55.03,16840.0,54.6401,54.6401,54.6203,54.6302,16840.0
2024-12-03 15:30:00,55.02,55.03,55.01,55.01,26215.0,54.6203,54.6302,54.6103,54.6103,26215.0
2024-12-03 15:35:00,55.01,55.03,55.01,55.02,53684.0,54.6103,54.6302,54.6103,54.6203,53684.0
2024-12-03 15:40:00,55.03,55.03,55.01,55.01,28257.0,54.6302,54.6302,54.6103,54.6103,28257.0
2024-12-03 15:45:00,55.01,55.02,55.01,55.01,31534.0,54.6103,54.6203,54.6103,54.6103,31534.0
2024-12-03 15:50:00,55.01,55.02,55.01,55.02,63984.0,54.6103,54.6203,54.6103,54.6203,63984.0
2024-12-03 15:55:00,55.02,55.08,55.0,55.08,522584.0,54.6203,54.6798,54.6004,54.6798,522584.0
2024-12-04 09:30:00,55.08,55.16,55.08,55.13,52286.0,54.6798,54.7592,54.6798,54.7295,52286.0
2024-12-04 09:35:00,55.13,55.13,55.06,55.08,55183.0,54.7295,54.7295,54.66,54.6798,55183.0
2024-12-04 09:40:00,55.08,55.09,55.08,55.08,33964.0,54.6798,54.6898,54.6798,54.6798,33964.0
2024-12-04 09:45:00,55.08,55.1,55.06,55.08,73148.0,54.6798,54.6997,54.66,54.6798,73148.0
2024-12-04 09:50:00,55.09,55.1,55.07,55.09,24064.0,54.6898,54.6997,54.6699,54.6898,24064.0
2024-12-04 09:55:00,55.09,55.09,55.06,55.07,42743.0,54.6898,54.6898,54.66,54.6699,42743.0
2024-12-04 10:00:00,55.06,55.08,55.06,55.08,17213.0,54.66,54.6798,54.66,54.6798,17213.0
2024-12-04 10:05:00,55.07,55.09,55.07,55.08,16676.0,54.6699,54.6898,54.6699,54.6798,16676.0
2024-12-04 10:10:00,55.09,55.11,55.09,55.1,18859.0,54.6898,54.7096,54.6898,54.6997,18859.0
2024-12-04 10:15:00,55.09,55.11,55.08,55.1,40924.0,54.6898,54.7096,54.6798,54.6997,40924.0
2024-12-04 10:20:00,55.1,55.11,55.08,55.1,96700.0,54.6997,54.7096,54.6798,54.6997,96700.0
2024-12-04 10:25:00,55.11,55.15,55.1,55.15,137376.0,54.7096,54.7493,54.6997,54.7493,137376.0
2024-12-04 10:30:00,55.14,55.15,55.12,55.13,13453.0,54.7394,54.7493,54.7195,54.7295,13453.0
2024-12-04 10:35:00,55.13,55.15,55.13,55.15,23472.0,54.7295,54.7493,54.7295,54.7493,23472.0
2024-12-04 10:40:00,55.15,55.17,55.14,55.16,36818.0,54.7493,54.7692,54.7394,54.7592,36818.0
2024-12-04 10:45:00,55.17,55.17,55.13,55.15,135435.0,54.7692,54.7692,54.7295,54.7493,135435.0
2024-12-04 10:50:00,55.15,55.17,55.14,55.16,10821.0,54.7493,54.7692,54.7394,54.7592,10821.0
2024-12-04 10:55:00,55.16,55.18,55.15,55.18,40448.0,54.7592,54.7791,54.7493,54.7791,40448.0
2024-12-04 11:00:00,55.17,55.18,55.16,55.16,7975.0,54.7692,54.7791,54.7592,54.7592,7975.0
2024-12-04 11:05:00,55.16,55.18,55.16,55.18,36441.0,54.7592,54.7791,54.7592,54.7791,36441.0
2024-12-04 11:10:00,55.18,55.18,55.14,55.15,17053.0,54.7791,54.7791,54.7394,54.7493,17053.0
2024-12-04 11:15:00,55.15,55.15,55.13,55.13,9077.0,54.7493,54.7493,54.7295,54.7295,9077.0
2024-12-04 11:20:00,55.14,55.15,55.13,55.14,111569.0,54.7394,54.7493,54.7295,54.7394,111569.0
2024-12-04 11:25:00,55.15,55.16,55.14,55.16,7909.0,54.7493,54.7592,54.7394,54.7592,7909.0
2024-12-04 11:30:00,55.16,55.17,55.15,55.16,12978.0,54.7592,54.7692,54.7493,54.7592,12978.0
2024-12-04 11:35:00,55.17,55.18,55.16,55.18,19749.0,54.7692,54.7791,54.7592,54.7791,19749.0
2024-12-04 11:40:00,55.17,55.18,55.16,55.16,19006.0,54.7692,54.7791,54.7592,54.7592,19006.0
2024-12-04 11:45:00,55.16,55.17,55.16,55.17,56637.0,54.7592,54.7692,54.7592,54.7692,56637.0
2024-12-04 11:50:00,55.16,55.17,55.15,55.15,17024.0,54.7592,54.7692,54.7493,54.7493,17024.0
2024-12-04 11:55:00,55.15,55.16,55.13,55.13,44832.0,54.7493,54.7592,54.7295,54.7295,44832.0
2024-12-04 12:00:00,55.13,55.13,55.09,55.11,71403.0,54.7295,54.7295,54.6898,54.7096,71403.0
2024-12-04 12:05:00,55.12,55.14,55.09,55.09,77492.0,54.7195,54.7394,54.6898,54.6898,77492.0
2024-12-04 12:10:00,55.09,55.12,55.09,55.12,49708.0,54.6898,54.7195,54.6898,54.7195,49708.0
2024-12-04 12:15:00,55.12,55.14,55.11,55.13,60251.0,54.7195,54.7394,54.7096,54.7295,60251.0
2024-12-04 12:20:00,55.12,55.14,55.12,55.14,8929.0,54.7195,54.7394,54.7195,54.7394,8929.0
2024-12-04 12:25:00,55.14,55.14,55.11,55.12,6221.0,54.7394,54.7394,54.7096,54.7195,6221.0
2024-12-04 12:30:00,55.12,55.12,55.1,55.11,3618.0,54.7195,54.7195,54.6997,54.7096,3618.0
2024-12-04 12:35:00,55.11,55.12,55.1,55.12,2616.0,54.7096,54.7195,54.6997,54.7195,2616.0
2024-12-04 12:40:00,55.12,55.12,55.11,55.12,3783.0,54.7195,54.7195,54.7096,54.7195,3783.0
2024-12-04 12:45:00,55.12,55.14,55.11,55.14,38153.0,54.7195,54.7394,54.7096,54.7394,38153.0
2024-12-04 12:50:00,55.14,55.16,55.14,55.16,8630.0,54.7394,54.7592,54.7394,54.7592,8630.0
2024-12-04 12:55:00,55.16,55.16,55.15,55.16,37724.0,54.7592,54.7592,54.7493,54.7592,37724.0
2024-12-04 13:00:00,55.16,55.17,55.15,55.16,26091.0,54.7592,54.7692,54.7493,54.7592,26091.0
2024-12-04 13:05:00,55.16,55.17,55.16,55.16,45921.0,54.7592,54.7692,54.7592,54.7592,45921.0
2024-12-04 13:10:00,55.17,55.17,55.15,55.16,30663.0,54.7692,54.7692,54.7493,54.7592,30663.0
2024-12-04 13:15:00,55.16,55.16,55.14,55.14,69957.0,54.7592,54.7592,54.7394,54.7394,69957.0
2024-12-04 13:20:00,55.15,55.15,55.14,55.15,7698.0,54.7493,54.7493,54.7394,54.7493,7698.0
2024-12-04 13:25:00,55.15,55.16,55.14,55.15,43655.0,54.7493,54.7592,54.7394,54.7493,43655.0
2024-12-04 13:30:00,55.14,55.14,55.1,55.11,26181.0,54.7394,54.7394,54.6997,54.7096,26181.0
2024-12-04 13:35:00,55.12,55.14,55.11,55.13,12483.0,54.7195,54.7394,54.7096,54.7295,12483.0
2024-12-04 13:40:00,55.13,55.14,55.12,55.13,11103.0,54.7295,54.7394,54.7195,54.7295,11103.0
2024-12-04 13:45:00,55.13,55.15,55.12,55.15,6753.0,54.7295,54.7493,54.7195,54.7493,6753.0
2024-12-04 13:50:00,55.14,55.16,55.14,55.15,58761.0,54.7394,54.7592,54.7394,54.7493,58761.0
2024-12-04 13:55:00,55.16,55.17,55.13,55.14,17357.0,54.7592,54.7692,54.7295,54.7394,17357.0
2024-12-04 14:00:00,55.13,55.15,55.13,55.15,6487.0,54.7295,54.7493,54.7295,54.7493,6487.0
2024-12-04 14:05:00,55.15,55.17,55.15,55.17,4115.0,54.7493,54.7692,54.7493,54.7692,4115.0
2024-12-04 14:10:00,55.16,55.17,55.16,55.16,2040.0,54.7592,54.7692,54.7592,54.7592,2040.0
2024-12-04 14:15:00,55.17,55.18,55.17,55.18,7219.0,54.7692,54.7791,54.7692,54.7791,7219.0
2024-12-04 14:20:00,55.18,55.2,55.17,55.19,15183.0,54.7791,54.799,54.7692,54.789,15183.0
2024-12-04 14:25:00,55.18,55.19,55.16,55.16,14525.0,54.7791,54.789,54.7592,54.7592,14525.0
2024-12-04 14:30:00,55.16,55.17,55.15,55.16,11698.0,54.7592,54.7692,54.7493,54.7592,11698.0
2024-12-04 14:35:00,55.16,55.18,55.15,55.18,23757.0,54.7592,54.7791,54.7493,54.7791,23757.0
2024-12-04 14:40:00,55.18,55.18,55.15,55.15,24431.0,54.7791,54.7791,54.7493,54.7493,24431.0
2024-12-04 14:45:00,55.15,55.16,55.14,55.14,6223.0,54.7493,54.7592,54.7394,54.7394,6223.0
2024-12-04 14:50:00,55.14,55.16,55.14,55.16,44409.0,54.7394,54.7592,54.7394,54.7592,44409.0
2024-12-04 14:55:00,55.15,55.16,55.15,55.16,2772.0,54.7493,54.7592,54.7493,54.7592,2772.0
2024-12-04 15:00:00,55.15,55.16,55.15,55.16,24107.0,54.7493,54.7592,54.7493,54.7592,24107.0
2024-12-04 15:05:00,55.16,55.18,55.15,55.18,11379.0,54.7592,54.7791,54.7493,54.7791,11379.0
2024-12-04 15:10:00,55.18,55.19,55.17,55.18,38356.0,54.7791,54.789,54.7692,54.7791,38356.0
2024-12-04 15:15:00,55.17,55.18,55.17,55.18,16290.0,54.7692,54.7791,54.7692,54.7791,16290.0
2024-12-04 15:20:00,55.19,55.19,55.15,55.18,251182.0,54.789,54.789,54.7493,54.7791,251182.0
2024-12-04 15:25:00,55.17,55.18,55.15,55.16,85423.0,54.7692,54.7791,54.7493,54.7592,85423.0
2024-12-04 15:30:00,55.16,55.17,55.13,55.14,33797.0,54.7592,54.7692,54.7295,54.7394,33797.0
2024-12-04 15:35:00,55.14,55.14,55.12,55.13,41948.0,54.7394,54.7394,54.7195,54.7295,41948.0
2024-12-04 15:40:00,55.13,55.16,55.13,55.15,38985.0,54.7295,54.7592,54.7295,54.7493,38985.0
2024-12-04 15:45:00,55.15,55.15,55.12,55.13,31042.0,54.7493,54.7493,54.7195,54.7295,31042.0
2024-12-04 15:50:00,55.13,55.15,55.12,55.15,49102.0,54.7295,54.7493,54.7195,54.7493,49102.0
2024-12-04 15:55:00,55.15,55.16,55.13,55.16,62157.0,54.7493,54.7592,54.7295,54.7592,62157.0
2024-12-05 09:30:00,55.6,55.69,55.55,55.67,114378.0,55.196,55.2854,55.1464,55.2655,114378.0
2024-12-05 09:35:00,55.67,55.68,55.65,55.66,61811.0,55.2655,55.2755,55.2457,55.2556,61811.0
2024-12-05 09:40:00,55.67,55.73,55.66,55.73,106994.0,55.2655,55.3251,55.2556,55.3251,106994.0
2024-12-05 09:45:00,55.73,55.73,55.68,55.69,83681.0,55.3251,55.3251,55.2755,55.2854,83681.0
2024-12-05 09:50:00,55.68,55.72,55.68,55.72,22776.0,55.2755,55.3152,55.2755,55.3152,22776.0
2024-12-05 09:55:00,55.72,55.73,55.71,55.72,20061.0,55.3152,55.3251,55.3052,55.3152,20061.0
2024-12-05 10:00:00,55.71,55.73,55.69,55.72,59582.0,55.3052,55.3251,55.2854,55.3152,59582.0
2024-12-05 10:05:00,55.73,55.73,55.7,55.71,20509.0,55.3251,55.3251,55.2953,55.3052,20509.0
2024-12-05 10:10:00,55.7,55.72,55.69,55.71,209248.0,55.2953,55.3152,55.2854,55.3052,209248.0
2024-12-05 10:15:00,55.71,55.72,55.7,55.72,124875.0,55.3052,55.3152,55.2953,55.3152,124875.0
2024-12-05 10:20:00,55.72,55.72,55.69,55.71,40870.0,55.3152,55.3152,55.2854,55.3052,40870.0
2024-12-05 10:25:00,55.71,55.71,55.68,55.69,26271.0,55.3052,55.3052,55.2755,55.2854,26271.0
2024-12-05 10:30:00,55.68,55.69,55.66,55.68,55156.0,55.2755,55.2854,55.2556,55.2755,55156.0
2024-12-05 10:35:00,55.68,55.68,55.65,55.66,57428.0,55.2755,55.2755,55.2457,55.2556,57428.0
2024-12-05 10:40:00,55.66,55.68,55.65,55.66,23030.0,55.2556,55.2755,55.2457,55.2556,23030.0
2024-12-05 10:45:00,55.67,55.68,55.67,55.67,12049.0,55.2655,55.2755,55.2655,55.2655,12049.0
2024-12-05 10:50:00,55.68,55.69,55.66,55.69,30873.0,55.2755,55.2854,55.2556,55.2854,30873.0
2024-12-05 10:55:00,55.69,55.69,55.66,55.67,53720.0,55.2854,55.2854,55.2556,55.2655,53720.0
2024-12-05 11:00:00,55.67,55.71,55.67,55.68,62055.0,55.2655,55.3052,55.2655,55.2755,62055.0
2024-12-05 11:05:00,55.68,55.7,55.68,55.68,72999.0,55.2755,55.2953,55.2755,55.2755,72999.0
2024-12-05 11:10:00,55.69,55.69,55.67,55.69,48122.0,55.2854,55.2854,55.2655,55.2854,48122.0
2024-12-05 11:15:00,55.69,55.7,55.67,55.68,44262.0,55.2854,55.2953,55.2655,55.2755,44262.0
2024-12-05 11:20:00,55.69,55.69,55.67,55.68,23388.0,55.2854,55.2854,55.2655,55.2755,23388.0
2024-12-05 11:25:00,55.68,55.71,55.67,55.71,36447.0,55.2755,55.3052,55.2655,55.3052,36447.0
2024-12-05 11:30:00,55.71,55.72,55.7,55.71,19369.0,55.3052,55.3152,55.2953,55.3052,19369.0
2024-12-05 11:35:00,55.71,55.71,55.68,55.69,63105.0,55.3052,55.3052,55.2755,55.2854,63105.0
2024-12-05 11:40:00,55.69,55.7,55.68,55.7,17881.0,55.2854,55.2953,55.2755,55.2953,17881.0
2024-12-05 11:45:00,55.7,55.71,55.69,55.7,22286.0,55.2953,55.3052,55.2854,55.2953,22286.0
2024-12-05 11:50:00,55.7,55.7,55.69,55.7,8575.0,55.2953,55.2953,55.2854,55.2953,8575.0
2024-12-05 11:55:00,55.7,55.71,55.69,55.71,21416.0,55.2953,55.3052,55.2854,55.3052,21416.0
2024-12-05 12:00:00,55.71,55.71,55.7,55.71,7666.0,55.3052,55.3052,55.2953,55.3052,7666.0
2024-12-05 12:05:00,55.71,55.72,55.7,55.72,20617.0,55.3052,55.3152,55.2953,55.3152,20617.0
2024-12-05 12:10:00,55.72,55.72,55.7,55.71,8006.0,55.3152,55.3152,55.2953,55.3052,8006.0
2024-12-05 12:15:00,55.71,55.71,55.69,55.7,18054.0,55.3052,55.3052,55.2854,55.2953,18054.0
2024-12-05 12:20:00,55.7,55.7,55.69,55.7,12424.0,55.2953,55.2953,55.2854,55.2953,12424.0
2024-12-05 12:25:00,55.7,55.72,55.68,55.72,75718.0,55.2953,55.3152,55.2755,55.3152,75718.0
2024-12-05 12:30:00,55.72,55.72,55.7,55.71,20218.0,55.3152,55.3152,55.2953,55.3052,20218.0
2024-12-05 12:35:00,55.71,55.71,55.7,55.71,12428.0,55.3052,55.3052,55.2953,55.3052,12428.0
2024-12-05 12:40:00,55.71,55.71,55.69,55.7,54322.0,55.3052,55.3052,55.2854,55.2953,54322.0
2024-12-05 12:45:00,55.7,55.73,55.69,55.73,67380.0,55.2953,55.3251,55.2854,55.3251,67380.0
2024-12-05 12:50:00,55.73,55.73,55.72,55.73,5416.0,55.3251,55.3251,55.3152,55.3251,5416.0
2024-12-05 12:55:00,55.73,55.73,55.72,55.73,9929.0,55.3251,55.3251,55.3152,55.3251,9929.0
2024-12-05 13:00:00,55.73,55.73,55.72,55.73,47705.0,55.3251,55.3251,55.3152,55.3251,47705.0
2024-12-05 13:05:00,55.73,55.73,55.72,55.73,10563.0,55.3251,55.3251,55.3152,55.3251,10563.0
2024-12-05 13:10:00,55.73,55.74,55.72,55.73,85507.0,55.3251,55.335,55.3152,55.3251,85507.0
2024-12-05 13:15:00,55.73,55.73,55.7,55.71,41074.0,55.3251,55.3251,55.2953,55.3052,41074.0
2024-12-05 13:20:00,55.71,55.72,55.69,55.7,113438.0,55.3052,55.3152,55.2854,55.2953,113438.0
2024-12-05 13:25:00,55.69,55.71,55.69,55.7,164005.0,55.2854,55.3052,55.2854,55.2953,164005.0
2024-12-05 13:30:00,55.7,55.7,55.69,55.7,63324.0,55.2953,55.2953,55.2854,55.2953,63324.0
2024-12-05 13:35:00,55.7,55.72,55.69,55.71,60317.0,55.2953,55.3152,55.2854,55.3052,60317.0
2024-12-05 13:40:00,55.72,55.75,55.72,55.75,23770.0,55.3152,55.345,55.3152,55.345,23770.0
2024-12-05 13:45:00,55.75,55.76,55.74,55.74,221700.0,55.345,55.3549,55.335,55.335,221700.0
2024-12-05 13:50:00,55.75,55.75,55.74,55.75,73553.0,55.345,55.345,55.335,55.345,73553.0
2024-12-05 13:55:00,55.75,55.75,55.72,55.73,47586.0,55.345,55.345,55.3152,55.3251,47586.0
2024-12-05 14:00:00,55.74,55.74,55.7,55.72,41882.0,55.335,55.335,55.2953,55.3152,41882.0
2024-12-05 14:05:00,55.72,55.73,55.71,55.73,22922.0,55.3152,55.3251,55.3052,55.3251,22922.0
2024-12-05 14:10:00,55.73,55.73,55.71,55.71,61634.0,55.3251,55.3251,55.3052,55.3052,61634.0
2024-12-05 14:15:00,55.72,55.72,55.71,55.72,4366.0,55.3152,55.3152,55.3052,55.3152,4366.0
2024-12-05 14:20:00,55.72,55.74,55.71,55.73,48229.0,55.3152,55.335,55.3052,55.3251,48229.0
2024-12-05 14:25:00,55.73,55.73,55.71,55.71,19500.0,55.3251,55.3251,55.3052,55.3052,19500.0
2024-12-05 14:30:00,55.71,55.72,55.71,55.72,8888.0,55.3052,55.3152,55.3052,55.3152,8888.0
2024-12-05 14:35:00,55.72,55.72,55.7,55.71,23851.0,55.3152,55.3152,55.2953,55.3052,23851.0
2024-12-05 14:40:00,55.71,55.71,55.7,55.71,13188.0,55.3052,55.3052,55.2953,55.3052,13188.0
2024-12-05 14:45:00,55.71,55.71,55.7,55.71,6646.0,55.3052,55.3052,55.2953,55.3052,6646.0
2024-12-05 14:50:00,55.71,55.71,55.7,55.71,9415.0,55.3052,55.3052,55.2953,55.3052,9415.0
2024-12-05 14:55:00,55.71,55.71,55.7,55.71,11215.0,55.3052,55.3052,55.2953,55.3052,11215.0
2024-12-05 15:00:00,55.71,55.71,55.69,55.7,39952.0,55.3052,55.3052,55.2854,55.2953,39952.0
2024-12-05 15:05:00,55.69,55.71,55.69,55.69,38656.0,55.2854,55.3052,55.2854,55.2854,38656.0
2024-12-05 15:10:00,55.7,55.7,55.69,55.7,50166.0,55.2953,55.2953,55.2854,55.2953,50166.0
2024-12-05 15:15:00,55.7,55.7,55.68,55.69,51424.0,55.2953,55.2953,55.2755,55.2854,51424.0
2024-12-05 15:20:00,55.69,55.7,55.68,55.69,82543.0,55.2854,55.2953,55.2755,55.2854,82543.0
2024-12-05 15:25:00,55.69,55.69,55.67,55.68,50854.0,55.2854,55.2854,55.2655,55.2755,50854.0
2024-12-05 15:30:00,55.68,55.69,55.67,55.68,44698.0,55.2755,55.2854,55.2655,55.2755,44698.0
2024-12-05 15:35:00,55.68,55.69,55.67,55.69,66168.0,55.2755,55.2854,55.2655,55.2854,66168.0
2024-12-05 15:40:00,55.69,55.71,55.68,55.71,51642.0,55.2854,55.3052,55.2755,55.3052,51642.0
2024-12-05 15:45:00,55.71,55.73,55.7,55.73,62970.0,55.3052,55.3251,55.2953,55.3251,62970.0
2024-12-05 15:50:00,55.73,55.74,55.7,55.71,140334.0,55.3251,55.335,55.2953,55.3052,140334.0
2024-12-05 15:55:00,55.71,55.73,55.7,55.72,211498.0,55.3052,55.3251,55.2953,55.3152,211498.0
2024-12-06 09:30:00,55.73,55.85,55.7,55.72,252306.0,55.3251,55.4442,55.2953,55.3152,252306.0
2024-12-06 09:35:00,55.73,55.73,55.7,55.73,55182.0,55.3251,55.3251,55.2953,55.3251,55182.0
2024-12-06 09:40:00,55.72,55.73,55.66,55.67,50475.0,55.3152,55.3251,55.2556,55.2655,50475.0
2024-12-06 09:45:00,55.67,55.71,55.66,55.7,64232.0,55.2655,55.3052,55.2556,55.2953,64232.0
2024-12-06 09:50:00,55.7,55.7,55.68,55.7,10261.0,55.2953,55.2953,55.2755,55.2953,10261.0
2024-12-06 09:55:00,55.69,55.69,55.66,55.68,10691.0,55.2854,55.2854,55.2556,55.2755,10691.0
2024-12-06 10:00:00,55.68,55.68,55.65,55.66,39559.0,55.2755,55.2755,55.2457,55.2556,39559.0
2024-12-06 10:05:00,55.66,55.67,55.65,55.67,4070.0,55.2556,55.2655,55.2457,55.2655,4070.0
2024-12-06 10:10:00,55.66,55.67,55.64,55.65,16481.0,55.2556,55.2655,55.2358,55.2457,16481.0
2024-12-06 10:15:00,55.65,55.65,55.63,55.64,30714.0,55.2457,55.2457,55.2258,55.2358,30714.0
2024-12-06 10:20:00,55.63,55.66,55.62,55.65,67311.0,55.2258,55.2556,55.2159,55.2457,67311.0
2024-12-06 10:25:00,55.66,55.72,55.65,55.72,42151.0,55.2556,55.3152,55.2457,55.3152,42151.0
2024-12-06 10:30:00,55.72,55.74,55.69,55.7,44848.0,55.3152,55.335,55.2854,55.2953,44848.0
2024-12-06 10:35:00,55.7,55.72,55.69,55.69,14152.0,55.2953,55.3152,55.2854,55.2854,14152.0
2024-12-06 10:40:00,55.69,55.69,55.66,55.68,59768.0,55.2854,55.2854,55.2556,55.2755,59768.0
2024-12-06 10:45:00,55.68,55.7,55.68,55.7,4364.0,55.2755,55.2953,55.2755,55.2953,4364.0
2024-12-06 10:50:00,55.7,55.7,55.68,55.68,7892.0,55.2953,55.2953,55.2755,55.2755,7892.0
2024-12-06 10:55:00,55.68,55.69,55.68,55.68,3573.0,55.2755,55.2854,55.2755,55.2755,3573.0
2024-12-06 11:00:00,55.69,55.69,55.66,55.68,16085.0,55.2854,55.2854,55.2556,55.2755,16085.0
2024-12-06 11:05:00,55.67,55.68,55.65,55.66,19019.0,55.2655,55.2755,55.2457,55.2556,19019.0
2024-12-06 11:10:00,55.66,55.66,55.64,55.64,17114.0,55.2556,55.2556,55.2358,55.2358,17114.0
2024-12-06 11:15:00,55.65,55.66,55.63,55.63,15480.0,55.2457,55.2556,55.2258,55.2258,15480.0
2024-12-06 11:20:00,55.64,55.65,55.63,55.63,26936.0,55.2358,55.2457,55.2258,55.2258,26936.0
2024-12-06 11:25:00,55.64,55.64,55.63,55.64,2792.0,55.2358,55.2358,55.2258,55.2358,2792.0
2024-12-06 11:30:00,55.64,55.66,55.63,55.65,48566.0,55.2358,55.2556,55.2258,55.2457,48566.0
2024-12-06 11:35:00,55.66,55.66,55.64,55.64,10294.0,55.2556,55.2556,55.2358,55.2358,10294.0
2024-12-06 11:40:00,55.65,55.66,55.64,55.66,68575.0,55.2457,55.2556,55.2358,55.2556,68575.0
2024-12-06 11:45:00,55.66,55.66,55.62,55.63,37860.0,55.2556,55.2556,55.2159,55.2258,37860.0
2024-12-06 11:50:00,55.64,55.64,55.62,55.62,35686.0,55.2358,55.2358,55.2159,55.2159,35686.0
2024-12-06 11:55:00,55.62,55.63,55.62,55.63,5754.0,55.2159,55.2258,55.2159,55.2258,5754.0
2024-12-06 12:00:00,55.63,55.63,55.6,55.6,17851.0,55.2258,55.2258,55.196,55.196,17851.0
2024-12-06 12:05:00,55.61,55.61,55.6,55.6,10019.0,55.206,55.206,55.196,55.196,10019.0
2024-12-06 12:10:00,55.61,55.62,55.6,55.62,38352.0,55.206,55.2159,55.196,55.2159,38352.0
2024-12-06 12:15:00,55.62,55.63,55.61,55.61,14840.0,55.2159,55.2258,55.206,55.206,14840.0
2024-12-06 12:20:00,55.62,55.63,55.61,55.61,10771.0,55.2159,55.2258,55.206,55.206,10771.0
2024-12-06 12:25:00,55.62,55.63,55.61,55.63,7377.0,55.2159,55.2258,55.206,55.2258,7377.0
2024-12-06 12:30:00,55.63,55.63,55.61,55.62,9590.0,55.2258,55.2258,55.206,55.2159,9590.0
2024-12-06 12:35:00,55.62,55.63,55.61,55.63,10769.0,55.2159,55.2258,55.206,55.2258,10769.0
2024-12-06 12:40:00,55.63,55.63,55.6,55.62,59022.0,55.2258,55.2258,55.196,55.2159,59022.0
2024-12-06 12:45:00,55.61,55.63,55.61,55.63,107493.0,55.206,55.2258,55.206,55.2258,107493.0
2024-12-06 12:50:00,55.63,55.63,55.61,55.62,8886.0,55.2258,55.2258,55.206,55.2159,8886.0
2024-12-06 12:55:00,55.62,55.62,55.61,55.62,4330.0,55.2159,55.2159,55.206,55.2159,4330.0
2024-12-06 13:00:00,55.62,55.64,55.62,55.64,9903.0,55.2159,55.2358,55.2159,55.2358,9903.0
2024-12-06 13:05:00,55.64,55.67,55.63,55.66,39359.0,55.2358,55.2655,55.2258,55.2556,39359.0
2024-12-06 13:10:00,55.66,55.67,55.65,55.66,4751.0,55.2556,55.2655,55.2457,55.2556,4751.0
2024-12-06 13:15:00,55.66,55.67,55.66,55.66,21622.0,55.2556,55.2655,55.2556,55.2556,21622.0
2024-12-06 13:20:00,55.67,55.68,55.66,55.68,31072.0,55.2655,55.2755,55.2556,55.2755,31072.0
2024-12-06 13:25:00,55.68,55.68,55.66,55.66,8472.0,55.2755,55.2755,55.2556,55.2556,8472.0
2024-12-06 13:30:00,55.66,55.66,55.62,55.63,20525.0,55.2556,55.2556,55.2159,55.2258,20525.0
2024-12-06 13:35:00,55.63,55.66,55.62,55.66,26274.0,55.2258,55.2556,55.2159,55.2556,26274.0
2024-12-06 13:40:00,55.65,55.66,55.64,55.65,28187.0,55.2457,55.2556,55.2358,55.2457,28187.0
2024-12-06 13:45:00,55.65,55.67,55.64,55.66,30873.0,55.2457,55.2655,55.2358,55.2556,30873.0
2024-12-06 13:50:00,55.66,55.7,55.66,55.69,38759.0,55.2556,55.2953,55.2556,55.2854,38759.0
2024-12-06 13:55:00,55.69,55.71,55.69,55.71,60802.0,55.2854,55.3052,55.2854,55.3052,60802.0
2024-12-06 14:00:00,55.71,55.72,55.7,55.71,54079.0,55.3052,55.3152,55.2953,55.3052,54079.0
2024-12-06 14:05:00,55.7,55.71,55.69,55.7,22609.0,55.2953,55.3052,55.2854,55.2953,22609.0
2024-12-06 14:10:00,55.69,55.7,55.68,55.68,36305.0,55.2854,55.2953,55.2755,55.2755,36305.0
2024-12-06 14:15:00,55.69,55.69,55.67,55.67,105535.0,55.2854,55.2854,55.2655,55.2655,105535.0
2024-12-06 14:20:00,55.68,55.68,55.66,55.66,33722.0,55.2755,55.2755,55.2556,55.2556,33722.0
2024-12-06 14:25:00,55.66,55.67,55.65,55.65,25525.0,55.2556,55.2655,55.2457,55.2457,25525.0
2024-12-06 14:30:00,55.65,55.66,55.65,55.66,14728.0,55.2457,55.2556,55.2457,55.2556,14728.0
2024-12-06 14:35:00,55.66,55.66,55.65,55.66,17846.0,55.2556,55.2556,55.2457,55.2556,17846.0
2024-12-06 14:40:00,55.66,55.66,55.65,55.66,21621.0,55.2556,55.2556,55.2457,55.2556,21621.0
2024-12-06 14:45:00,55.66,55.67,55.65,55.66,109937.0,55.2556,55.2655,55.2457,55.2556,109937.0
2024-12-06 14:50:00,55.66,55.69,55.66,55.69,38257.0,55.2556,55.2854,55.2556,55.2854,38257.0
2024-12-06 14:55:00,55.69,55.7,55.68,55.7,30742.0,55.2854,55.2953,55.2755,55.2953,30742.0
2024-12-06 15:00:00,55.7,55.71,55.69,55.69,45529.0,55.2953,55.3052,55.2854,55.2854,45529.0
2024-12-06 15:05:00,55.7,55.71,55.69,55.7,40195.0,55.2953,55.3052,55.2854,55.2953,40195.0
2024-12-06 15:10:00,55.71,55.71,55.7,55.71,16278.0,55.3052,55.3052,55.2953,55.3052,16278.0
2024-12-06 15:15:00,55.71,55.71,55.7,55.71,33744.0,55.3052,55.3052,55.2953,55.3052,33744.0
2024-12-06 15:20:00,55.71,55.71,55.7,55.71,29979.0,55.3052,55.3052,55.2953,55.3052,29979.0
2024-12-06 15:25:00,55.71,55.72,55.7,55.72,37883.0,55.3052,55.3152,55.2953,55.3152,37883.0
2024-12-06 15:30:00,55.72,55.72,55.71,55.72,36955.0,55.3152,55.3152,55.3052,55.3152,36955.0
2024-12-06 15:35:00,55.72,55.73,55.69,55.69,112102.0,55.3152,55.3251,55.2854,55.2854,112102.0
2024-12-06 15:40:00,55.69,55.69,55.65,55.65,23436.0,55.2854,55.2854,55.2457,55.2457,23436.0
2024-12-06 15:45:00,55.65,55.66,55.64,55.66,40733.0,55.2457,55.2556,55.2358,55.2556,40733.0
2024-12-06 15:50:00,55.66,55.69,55.65,55.66,61642.0,55.2556,55.2854,55.2457,55.2556,61642.0
2024-12-06 15:55:00,55.66,55.69,55.65,55.69,156794.0,55.2556,55.2854,55.2457,55.2854,156794.0
2024-12-09 09:30:00,55.66,55.74,55.66,55.73,101661.0,55.2556,55.335,55.2556,55.3251,101661.0
2024-12-09 09:35:00,55.73,55.76,55.72,55.73,79886.0,55.3251,55.3549,55.3152,55.3251,79886.0
2024-12-09 09:40:00,55.73,55.77,55.73,55.75,61748.0,55.3251,55.3648,55.3251,55.345,61748.0
2024-12-09 09:45:00,55.75,55.75,55.71,55.72,68072.0,55.345,55.345,55.3052,55.3152,68072.0
2024-12-09 09:50:00,55.72,55.74,55.71,55.74,67636.0,55.3152,55.335,55.3052,55.335,67636.0
2024-12-09 09:55:00,55.74,55.75,55.73,55.73,31025.0,55.335,55.345,55.3251,55.3251,31025.0
2024-12-09 10:00:00,55.74,55.74,55.72,55.73,32690.0,55.335,55.335,55.3152,55.3251,32690.0
2024-12-09 10:05:00,55.73,55.73,55.71,55.72,67402.0,55.3251,55.3251,55.3052,55.3152,67402.0
2024-12-09 10:10:00,55.71,55.72,55.7,55.71,21580.0,55.3052,55.3152,55.2953,55.3052,21580.0
2024-12-09 10:15:00,55.71,55.71,55.67,55.68,53232.0,55.3052,55.3052,55.2655,55.2755,53232.0
2024-12-09 10:20:00,55.68,55.68,55.66,55.67,60034.0,55.2755,55.2755,55.2556,55.2655,60034.0
2024-12-09 10:25:00,55.66,55.67,55.63,55.65,33272.0,55.2556,55.2655,55.2258,55.2457,33272.0
2024-12-09 10:30:00,55.65,55.66,55.63,55.64,30388.0,55.2457,55.2556,55.2258,55.2358,30388.0
2024-12-09 10:35:00,55.64,55.65,55.62,55.63,24407.0,55.2358,55.2457,55.2159,55.2258,24407.0
2024-12-09 10:40:00,55.63,55.64,55.61,55.62,15202.0,55.2258,55.2358,55.206,55.2159,15202.0
2024-12-09 10:45:00,55.62,55.62,55.6,55.62,23462.0,55.2159,55.2159,55.196,55.2159,23462.0
2024-12-09 10:50:00,55.61,55.63,55.61,55.63,39872.0,55.206,55.2258,55.206,55.2258,39872.0
2024-12-09 10:55:00,55.63,55.65,55.62,55.65,35230.0,55.2258,55.2457,55.2159,55.2457,35230.0
2024-12-09 11:00:00,55.65,55.65,55.62,55.63,47853.0,55.2457,55.2457,55.2159,55.2258,47853.0
2024-12-09 11:05:00,55.63,55.63,55.61,55.62,42273.0,55.2258,55.2258,55.206,55.2159,42273.0
2024-12-09 11:10:00,55.61,55.62,55.6,55.61,108735.0,55.206,55.2159,55.196,55.206,108735.0
2024-12-09 11:15:00,55.61,55.61,55.57,55.58,82955.0,55.206,55.206,55.1663,55.1762,82955.0
2024-12-09 11:20:00,55.58,55.58,55.55,55.55,25107.0,55.1762,55.1762,55.1464,55.1464,25107.0
2024-12-09 11:25:00,55.55,55.6,55.55,55.59,56903.0,55.1464,55.196,55.1464,55.1861,56903.0
2024-12-09 11:30:00,55.59,55.6,55.58,55.6,37103.0,55.1861,55.196,55.1762,55.196,37103.0
2024-12-09 11:35:00,55.59,55.6,55.58,55.6,75334.0,55.1861,55.196,55.1762,55.196,75334.0
2024-12-09 11:40:00,55.6,55.61,55.59,55.6,48997.0,55.196,55.206,55.1861,55.196,48997.0
2024-12-09 11:45:00,55.6,55.62,55.59,55.62,17239.0,55.196,55.2159,55.1861,55.2159,17239.0
2024-12-09 11:50:00,55.62,55.63,55.61,55.61,52401.0,55.2159,55.2258,55.206,55.206,52401.0
2024-12-09 11:55:00,55.61,55.61,55.6,55.61,24151.0,55.206,55.206,55.196,55.206,24151.0
2024-12-09 12:00:00,55.61,55.61,55.58,55.59,20110.0,55.206,55.206,55.1762,55.1861,20110.0
2024-12-09 12:05:00,55.59,55.59,55.58,55.59,6712.0,55.1861,55.1861,55.1762,55.1861,6712.0
2024-12-09 12:10:00,55.59,55.59,55.58,55.58,3519.0,55.1861,55.1861,55.1762,55.1762,3519.0
2024-12-09 12:15:00,55.58,55.61,55.57,55.61,51182.0,55.1762,55.206,55.1663,55.206,51182.0
2024-12-09 12:20:00,55.6,55.62,55.59,55.61,52602.0,55.196,55.2159,55.1861,55.206,52602.0
2024-12-09 12:25:00,55.61,55.64,55.6,55.64,38430.0,55.206,55.2358,55.196,55.2358,38430.0
2024-12-09 12:30:00,55.64,55.64,55.63,55.64,23877.0,55.2358,55.2358,55.2258,55.2358,23877.0
2024-12-09 12:35:00,55.64,55.65,55.63,55.63,24971.0,55.2358,55.2457,55.2258,55.2258,24971.0
2024-12-09 12:40:00,55.64,55.65,55.63,55.64,32749.0,55.2358,55.2457,55.2258,55.2358,32749.0
2024-12-09 12:45:00,55.64,55.65,55.63,55.65,27284.0,55.2358,55.2457,55.2258,55.2457,27284.0
2024-12-09 12:50:00,55.65,55.66,55.64,55.65,17388.0,55.2457,55.2556,55.2358,55.2457,17388.0
2024-12-09 12:55:00,55.65,55.65,55.63,55.64,20714.0,55.2457,55.2457,55.2258,55.2358,20714.0
2024-12-09 13:00:00,55.64,55.64,55.62,55.62,18183.0,55.2358,55.2358,55.2159,55.2159,18183.0
2024-12-09 13:05:00,55.62,55.64,55.62,55.62,34854.0,55.2159,55.2358,55.2159,55.2159,34854.0
2024-12-09 13:10:00,55.63,55.64,55.62,55.64,24111.0,55.2258,55.2358,55.2159,55.2358,24111.0
2024-12-09 13:15:00,55.64,55.64,55.63,55.64,5617.0,55.2358,55.2358,55.2258,55.2358,5617.0
2024-12-09 13:20:00,55.64,55.64,55.63,55.64,6614.0,55.2358,55.2358,55.2258,55.2358,6614.0
2024-12-09 13:25:00,55.64,55.64,55.63,55.64,9243.0,55.2358,55.2358,55.2258,55.2358,9243.0
2024-12-09 13:30:00,55.64,55.64,55.63,55.64,13513.0,55.2358,55.2358,55.2258,55.2358,13513.0
2024-12-09 13:35:00,55.64,55.76,55.63,55.68,1792404.0,55.2358,55.3549,55.2258,55.2755,1792404.0
2024-12-09 13:40:00,55.68,55.68,55.65,55.65,30436.0,55.2755,55.2755,55.2457,55.2457,30436.0
2024-12-09 13:45:00,55.65,55.66,55.65,55.65,11345.0,55.2457,55.2556,55.2457,55.2457,11345.0
2024-12-09 13:50:00,55.65,55.65,55.64,55.65,36450.0,55.2457,55.2457,55.2358,55.2457,36450.0
2024-12-09 13:55:00,55.64,55.64,55.62,55.63,53475.0,55.2358,55.2358,55.2159,55.2258,53475.0
2024-12-09 14:00:00,55.63,55.63,55.61,55.61,34415.0,55.2258,55.2258,55.206,55.206,34415.0
2024-12-09 14:05:00,55.61,55.62,55.61,55.61,9580.0,55.206,55.2159,55.206,55.206,9580.0
2024-12-09 14:10:00,55.61,55.61,55.6,55.61,14465.0,55.206,55.206,55.196,55.206,14465.0
2024-12-09 14:15:00,55.6,55.63,55.6,55.61,51803.0,55.196,55.2258,55.196,55.206,51803.0
2024-12-09 14:20:00,55.62,55.63,55.61,55.63,39732.0,55.2159,55.2258,55.206,55.2258,39732.0
2024-12-09 14:25:00,55.64,55.64,55.6,55.6,40037.0,55.2358,55.2358,55.196,55.196,40037.0
2024-12-09 14:30:00,55.6,55.61,55.59,55.59,37273.0,55.196,55.206,55.1861,55.1861,37273.0
2024-12-09 14:35:00,55.6,55.6,55.59,55.6,29121.0,55.196,55.196,55.1861,55.196,29121.0
2024-12-09 14:40:00,55.6,55.6,55.58,55.59,34245.0,55.196,55.196,55.1762,55.1861,34245.0
2024-12-09 14:45:00,55.58,55.59,55.57,55.58,33087.0,55.1762,55.1861,55.1663,55.1762,33087.0
2024-12-09 14:50:00,55.59,55.59,55.56,55.58,39962.0,55.1861,55.1861,55.1563,55.1762,39962.0
2024-12-09 14:55:00,55.57,55.58,55.57,55.58,5761.0,55.1663,55.1762,55.1663,55.1762,5761.0
2024-12-09 15:00:00,55.58,55.58,55.55,55.55,17876.0,55.1762,55.1762,55.1464,55.1464,17876.0
2024-12-09 15:05:00,55.55,55.56,55.55,55.55,9583.0,55.1464,55.1563,55.1464,55.1464,9583.0
2024-12-09 15:10:00,55.55,55.56,55.54,55.54,36690.0,55.1464,55.1563,55.1365,55.1365,36690.0
2024-12-09 15:15:00,55.54,55.55,55.54,55.54,8392.0,55.1365,55.1464,55.1365,55.1365,8392.0
2024-12-09 15:20:00,55.54,55.55,55.53,55.53,22819.0,55.1365,55.1464,55.1266,55.1266,22819.0
2024-12-09 15:25:00,55.54,55.54,55.53,55.53,12654.0,55.1365,55.1365,55.1266,55.1266,12654.0
2024-12-09 15:30:00,55.54,55.55,55.53,55.54,84280.0,55.1365,55.1464,55.1266,55.1365,84280.0
2024-12-09 15:35:00,55.54,55.55,55.53,55.55,26202.0,55.1365,55.1464,55.1266,55.1464,26202.0
2024-12-09 15:40:00,55.55,55.56,55.54,55.56,24098.0,55.1464,55.1563,55.1365,55.1563,24098.0
2024-12-09 15:45:00,55.55,55.56,55.54,55.55,28428.0,55.1464,55.1563,55.1365,55.1464,28428.0
2024-12-09 15:50:00,55.55,55.56,55.55,55.55,49838.0,55.1464,55.1563,55.1464,55.1464,49838.0
2024-12-09 15:55:00,55.55,55.59,55.54,55.55,179551.0,55.1464,55.1861,55.1365,55.1464,179551.0
2024-12-10 09:30:00,55.57,55.59,55.53,55.55,197414.0,55.1663,55.1861,55.1266,55.1464,197414.0
2024-12-10 09:35:00,55.55,55.56,55.54,55.55,47112.0,55.1464,55.1563,55.1365,55.1464,47112.0
2024-12-10 09:40:00,55.56,55.56,55.51,55.51,49187.0,55.1563,55.1563,55.1067,55.1067,49187.0
2024-12-10 09:45:00,55.51,55.53,55.5,55.51,71724.0,55.1067,55.1266,55.0968,55.1067,71724.0
2024-12-10 09:50:00,55.5,55.5,55.45,55.47,47733.0,55.0968,55.0968,55.0471,55.067,47733.0
2024-12-10 09:55:00,55.47,55.5,55.46,55.5,191126.0,55.067,55.0968,55.0571,55.0968,191126.0
2024-12-10 10:00:00,55.5,55.51,55.46,55.47,68690.0,55.0968,55.1067,55.0571,55.067,68690.0
2024-12-10 10:05:00,55.47,55.48,55.46,55.46,15390.0,55.067,55.0769,55.0571,55.0571,15390.0
2024-12-10 10:10:00,55.47,55.48,55.45,55.48,84734.0,55.067,55.0769,55.0471,55.0769,84734.0
2024-12-10 10:15:00,55.48,55.48,55.47,55.48,9950.0,55.0769,55.0769,55.067,55.0769,9950.0
2024-12-10 10:20:00,55.48,55.48,55.45,55.46,53727.0,55.0769,55.0769,55.0471,55.0571,53727.0
2024-12-10 10:25:00,55.46,55.46,55.44,55.44,36003.0,55.0571,55.0571,55.0372,55.0372,36003.0
2024-12-10 10:30:00,55.44,55.46,55.43,55.46,35910.0,55.0372,55.0571,55.0273,55.0571,35910.0
2024-12-10 10:35:00,55.46,55.47,55.45,55.47,20355.0,55.0571,55.067,55.0471,55.067,20355.0
2024-12-10 10:40:00,55.47,55.48,55.46,55.48,29244.0,55.067,55.0769,55.0571,55.0769,29244.0
2024-12-10 10:45:00,55.48,55.5,55.47,55.5,19814.0,55.0769,55.0968,55.067,55.0968,19814.0
2024-12-10 10:50:00,55.49,55.5,55.46,55.46,111484.0,55.0868,55.0968,55.0571,55.0571,111484.0
2024-12-10 10:55:00,55.47,55.49,55.46,55.48,49654.0,55.067,55.0868,55.0571,55.0769,49654.0
2024-12-10 11:00:00,55.48,55.5,55.47,55.49,61763.0,55.0769,55.0968,55.067,55.0868,61763.0
2024-12-10 11:05:00,55.49,55.5,55.47,55.48,18839.0,55.0868,55.0968,55.067,55.0769,18839.0
2024-12-10 11:10:00,55.48,55.5,55.47,55.5,17424.0,55.0769,55.0968,55.067,55.0968,17424.0
2024-12-10 11:15:00,55.5,55.5,55.48,55.48,30456.0,55.0968,55.0968,55.0769,55.0769,30456.0
2024-12-10 11:20:00,55.48,55.5,55.48,55.48,62124.0,55.0769,55.0968,55.0769,55.0769,62124.0
2024-12-10 11:25:00,55.49,55.51,55.49,55.51,23615.0,55.0868,55.1067,55.0868,55.1067,23615.0
2024-12-10 11:30:00,55.51,55.51,55.49,55.5,35319.0,55.1067,55.1067,55.0868,55.0968,35319.0
2024-12-10 11:35:00,55.49,55.5,55.49,55.49,5824.0,55.0868,55.0968,55.0868,55.0868,5824.0
2024-12-10 11:40:00,55.49,55.5,55.49,55.49,25965.0,55.0868,55.0968,55.0868,55.0868,25965.0
2024-12-10 11:45:00,55.5,55.5,55.49,55.49,10738.0,55.0968,55.0968,55.0868,55.0868,10738.0
2024-12-10 11:50:00,55.5,55.51,55.49,55.5,23232.0,55.0968,55.1067,55.0868,55.0968,23232.0
2024-12-10 11:55:00,55.49,55.51,55.48,55.51,26477.0,55.0868,55.1067,55.0769,55.1067,26477.0
2024-12-10 12:00:00,55.51,55.51,55.5,55.51,1767.0,55.1067,55.1067,55.0968,55.1067,1767.0
2024-12-10 12:05:00,55.51,55.51,55.5,55.51,6671.0,55.1067,55.1067,55.0968,55.1067,6671.0
2024-12-10 12:10:00,55.51,55.51,55.5,55.5,10087.0,55.1067,55.1067,55.0968,55.0968,10087.0
2024-12-10 12:15:00,55.5,55.51,55.49,55.51,38665.0,55.0968,55.1067,55.0868,55.1067,38665.0
2024-12-10 12:20:00,55.51,55.51,55.5,55.51,2335.0,55.1067,55.1067,55.0968,55.1067,2335.0
2024-12-10 12:25:00,55.5,55.51,55.5,55.51,6404.0,55.0968,55.1067,55.0968,55.1067,6404.0
2024-12-10 12:30:00,55.51,55.52,55.5,55.52,14160.0,55.1067,55.1166,55.0968,55.1166,14160.0
2024-12-10 12:35:00,55.52,55.54,55.51,55.54,27776.0,55.1166,55.1365,55.1067,55.1365,27776.0
2024-12-10 12:40:00,55.54,55.54,55.52,55.54,16411.0,55.1365,55.1365,55.1166,55.1365,16411.0
2024-12-10 12:45:00,55.53,55.54,55.53,55.53,5400.0,55.1266,55.1365,55.1266,55.1266,5400.0
2024-12-10 12:50:00,55.54,55.54,55.52,55.52,11480.0,55.1365,55.1365,55.1166,55.1166,11480.0
2024-12-10 12:55:00,55.53,55.54,55.52,55.52,17069.0,55.1266,55.1365,55.1166,55.1166,17069.0
2024-12-10 13:00:00,55.53,55.53,55.51,55.51,5052.0,55.1266,55.1266,55.1067,55.1067,5052.0
2024-12-10 13:05:00,55.52,55.52,55.51,55.51,5533.0,55.1166,55.1166,55.1067,55.1067,5533.0
2024-12-10 13:10:00,55.52,55.52,55.51,55.52,6429.0,55.1166,55.1166,55.1067,55.1166,6429.0
2024-12-10 13:15:00,55.52,55.53,55.51,55.53,22099.0,55.1166,55.1266,55.1067,55.1266,22099.0
2024-12-10 13:20:00,55.53,55.53,55.51,55.52,22946.0,55.1266,55.1266,55.1067,55.1166,22946.0
2024-12-10 13:25:00,55.52,55.52,55.51,55.52,7650.0,55.1166,55.1166,55.1067,55.1166,7650.0
2024-12-10 13:30:00,55.52,55.52,55.51,55.52,13032.0,55.1166,55.1166,55.1067,55.1166,13032.0
2024-12-10 13:35:00,55.52,55.52,55.51,55.52,27117.0,55.1166,55.1166,55.1067,55.1166,27117.0
2024-12-10 13:40:00,55.52,55.52,55.51,55.52,14379.0,55.1166,55.1166,55.1067,55.1166,14379.0
2024-12-10 13:45:00,55.51,55.52,55.51,55.52,11172.0,55.1067,55.1166,55.1067,55.1166,11172.0
2024-12-10 13:50:00,55.52,55.52,55.51,55.51,10013.0,55.1166,55.1166,55.1067,55.1067,10013.0
2024-12-10 13:55:00,55.51,55.52,55.51,55.52,7466.0,55.1067,55.1166,55.1067,55.1166,7466.0
2024-12-10 14:00:00,55.52,55.52,55.5,55.51,22286.0,55.1166,55.1166,55.0968,55.1067,22286.0
2024-12-10 14:05:00,55.51,55.51,55.49,55.5,48454.0,55.1067,55.1067,55.0868,55.0968,48454.0
2024-12-10 14:10:00,55.51,55.51,55.5,55.51,7948.0,55.1067,55.1067,55.0968,55.1067,7948.0
2024-12-10 14:15:00,55.51,55.52,55.5,55.52,16578.0,55.1067,55.1166,55.0968,55.1166,16578.0
2024-12-10 14:20:00,55.52,55.53,55.51,55.52,6071.0,55.1166,55.1266,55.1067,55.1166,6071.0
2024-12-10 14:25:00,55.52,55.53,55.51,55.52,18028.0,55.1166,55.1266,55.1067,55.1166,18028.0
2024-12-10 14:30:00,55.52,55.52,55.5,55.5,27079.0,55.1166,55.1166,55.0968,55.0968,27079.0
2024-12-10 14:35:00,55.49,55.5,55.49,55.49,16872.0,55.0868,55.0968,55.0868,55.0868,16872.0
2024-12-10 14:40:00,55.49,55.51,55.49,55.51,41002.0,55.0868,55.1067,55.0868,55.1067,41002.0
2024-12-10 14:45:00,55.51,55.51,55.5,55.51,6857.0,55.1067,55.1067,55.0968,55.1067,6857.0
2024-12-10 14:50:00,55.51,55.51,55.49,55.49,27027.0,55.1067,55.1067,55.0868,55.0868,27027.0
2024-12-10 14:55:00,55.49,55.51,55.49,55.51,42742.0,55.0868,55.1067,55.0868,55.1067,42742.0
2024-12-10 15:00:00,55.51,55.51,55.5,55.51,13380.0,55.1067,55.1067,55.0968,55.1067,13380.0
2024-12-10 15:05:00,55.51,55.51,55.5,55.51,12926.0,55.1067,55.1067,55.0968,55.1067,12926.0
2024-12-10 15:10:00,55.51,55.51,55.5,55.51,9070.0,55.1067,55.1067,55.0968,55.1067,9070.0
2024-12-10 15:15:00,55.51,55.51,55.48,55.49,26222.0,55.1067,55.1067,55.0769,55.0868,26222.0
2024-12-10 15:20:00,55.48,55.49,55.47,55.48,38329.0,55.0769,55.0868,55.067,55.0769,38329.0
2024-12-10 15:25:00,55.49,55.49,55.47,55.47,15678.0,55.0868,55.0868,55.067,55.067,15678.0
2024-12-10 15:30:00,55.47,55.48,55.46,55.48,49865.0,55.067,55.0769,55.0571,55.0769,49865.0
2024-12-10 15:35:00,55.47,55.48,55.47,55.48,15966.0,55.067,55.0769,55.067,55.0769,15966.0
2024-12-10 15:40:00,55.48,55.51,55.47,55.49,108906.0,55.0769,55.1067,55.067,55.0868,108906.0
2024-12-10 15:45:00,55.49,55.5,55.46,55.48,122305.0,55.0868,55.0968,55.0571,55.0769,122305.0
2024-12-10 15:50:00,55.48,55.5,55.47,55.49,90792.0,55.0769,55.0968,55.067,55.0868,90792.0
2024-12-10 15:55:00,55.5,55.52,55.48,55.51,492956.0,55.0968,55.1166,55.0769,55.1067,492956.0
2024-12-11 09:30:00,55.79,55.79,55.67,55.7,179647.0,55.3847,55.3847,55.2655,55.2953,179647.0
2024-12-11 09:35:00,55.7,55.71,55.67,55.69,72769.0,55.2953,55.3052,55.2655,55.2854,72769.0
2024-12-11 09:40:00,55.7,55.71,55.68,55.71,39873.0,55.2953,55.3052,55.2755,55.3052,39873.0
2024-12-11 09:45:00,55.71,55.73,55.71,55.71,37792.0,55.3052,55.3251,55.3052,55.3052,37792.0
2024-12-11 09:50:00,55.71,55.71,55.68,55.69,31437.0,55.3052,55.3052,55.2755,55.2854,31437.0
2024-12-11 09:55:00,55.7,55.71,55.69,55.7,12286.0,55.2953,55.3052,55.2854,55.2953,12286.0
2024-12-11 10:00:00,55.69,55.69,55.65,55.66,57506.0,55.2854,55.2854,55.2457,55.2556,57506.0
2024-12-11 10:05:00,55.66,55.66,55.64,55.64,157882.0,55.2556,55.2556,55.2358,55.2358,157882.0
2024-12-11 10:10:00,55.65,55.68,55.64,55.68,37924.0,55.2457,55.2755,55.2358,55.2755,37924.0
2024-12-11 10:15:00,55.68,55.68,55.65,55.67,24881.0,55.2755,55.2755,55.2457,55.2655,24881.0
2024-12-11 10:20:00,55.66,55.68,55.66,55.66,42533.0,55.2556,55.2755,55.2556,55.2556,42533.0
2024-12-11 10:25:00,55.67,55.68,55.66,55.68,29170.0,55.2655,55.2755,55.2556,55.2755,29170.0
2024-12-11 10:30:00,55.68,55.68,55.66,55.67,28524.0,55.2755,55.2755,55.2556,55.2655,28524.0
2024-12-11 10:35:00,55.67,55.68,55.66,55.66,37621.0,55.2655,55.2755,55.2556,55.2556,37621.0
2024-12-11 10:40:00,55.66,55.67,55.65,55.66,16691.0,55.2556,55.2655,55.2457,55.2556,16691.0
2024-12-11 10:45:00,55.66,55.67,55.65,55.67,13694.0,55.2556,55.2655,55.2457,55.2655,13694.0
2024-12-11 10:50:00,55.66,55.68,55.66,55.67,46279.0,55.2556,55.2755,55.2556,55.2655,46279.0
2024-12-11 10:55:00,55.68,55.69,55.67,55.69,10250.0,55.2755,55.2854,55.2655,55.2854,10250.0
2024-12-11 11:00:00,55.69,55.7,55.68,55.7,20397.0,55.2854,55.2953,55.2755,55.2953,20397.0
2024-12-11 11:05:00,55.7,55.7,55.69,55.7,2904.0,55.2953,55.2953,55.2854,55.2953,2904.0
2024-12-11 11:10:00,55.7,55.72,55.7,55.72,12582.0,55.2953,55.3152,55.2953,55.3152,12582.0
2024-12-11 11:15:00,55.72,55.72,55.7,55.71,15501.0,55.3152,55.3152,55.2953,55.3052,15501.0
2024-12-11 11:20:00,55.71,55.71,55.7,55.71,21892.0,55.3052,55.3052,55.2953,55.3052,21892.0
2024-12-11 11:25:00,55.71,55.71,55.69,55.71,18185.0,55.3052,55.3052,55.2854,55.3052,18185.0
2024-12-11 11:30:00,55.71,55.71,55.7,55.71,15979.0,55.3052,55.3052,55.2953,55.3052,15979.0
2024-12-11 11:35:00,55.71,55.73,55.7,55.73,18256.0,55.3052,55.3251,55.2953,55.3251,18256.0
2024-12-11 11:40:00,55.73,55.73,55.71,55.72,24896.0,55.3251,55.3251,55.3052,55.3152,24896.0
2024-12-11 11:45:00,55.72,55.72,55.7,55.72,21650.0,55.3152,55.3152,55.2953,55.3152,21650.0
2024-12-11 11:50:00,55.72,55.72,55.7,55.71,53930.0,55.3152,55.3152,55.2953,55.3052,53930.0
2024-12-11 11:55:00,55.71,55.71,55.7,55.71,10569.0,55.3052,55.3052,55.2953,55.3052,10569.0
2024-12-11 12:00:00,55.71,55.71,55.7,55.71,13896.0,55.3052,55.3052,55.2953,55.3052,13896.0
2024-12-11 12:05:00,55.72,55.72,55.7,55.71,11524.0,55.3152,55.3152,55.2953,55.3052,11524.0
2024-12-11 12:10:00,55.71,55.71,55.69,55.7,8768.0,55.3052,55.3052,55.2854,55.2953,8768.0
2024-12-11 12:15:00,55.7,55.7,55.68,55.68,11500.0,55.2953,55.2953,55.2755,55.2755,11500.0
2024-12-11 12:20:00,55.69,55.69,55.68,55.69,4041.0,55.2854,55.2854,55.2755,55.2854,4041.0
2024-12-11 12:25:00,55.68,55.69,55.67,55.68,14658.0,55.2755,55.2854,55.2655,55.2755,14658.0
2024-12-11 12:30:00,55.67,55.69,55.67,55.69,14778.0,55.2655,55.2854,55.2655,55.2854,14778.0
2024-12-11 12:35:00,55.69,55.69,55.68,55.69,2525.0,55.2854,55.2854,55.2755,55.2854,2525.0
2024-12-11 12:40:00,55.69,55.7,55.68,55.7,10064.0,55.2854,55.2953,55.2755,55.2953,10064.0
2024-12-11 12:45:00,55.7,55.7,55.69,55.69,2848.0,55.2953,55.2953,55.2854,55.2854,2848.0
2024-12-11 12:50:00,55.69,55.7,55.68,55.7,21822.0,55.2854,55.2953,55.2755,55.2953,21822.0
2024-12-11 12:55:00,55.7,55.7,55.69,55.7,5153.0,55.2953,55.2953,55.2854,55.2953,5153.0
2024-12-11 13:00:00,55.7,55.7,55.68,55.69,25809.0,55.2953,55.2953,55.2755,55.2854,25809.0
2024-12-11 13:05:00,55.69,55.7,55.68,55.69,23019.0,55.2854,55.2953,55.2755,55.2854,23019.0
2024-12-11 13:10:00,55.69,55.7,55.67,55.69,18496.0,55.2854,55.2953,55.2655,55.2854,18496.0
2024-12-11 13:15:00,55.7,55.71,55.69,55.71,47549.0,55.2953,55.3052,55.2854,55.3052,47549.0
2024-12-11 13:20:00,55.71,55.71,55.7,55.71,9522.0,55.3052,55.3052,55.2953,55.3052,9522.0
2024-12-11 13:25:00,55.71,55.71,55.7,55.71,3649.0,55.3052,55.3052,55.2953,55.3052,3649.0
2024-12-11 13:30:00,55.71,55.71,55.7,55.71,5164.0,55.3052,55.3052,55.2953,55.3052,5164.0
2024-12-11 13:35:00,55.71,55.71,55.7,55.71,4920.0,55.3052,55.3052,55.2953,55.3052,4920.0
2024-12-11 13:40:00,55.71,55.71,55.7,55.71,12425.0,55.3052,55.3052,55.2953,55.3052,12425.0
2024-12-11 13:45:00,55.71,55.71,55.7,55.7,4337.0,55.3052,55.3052,55.2953,55.2953,4337.0
2024-12-11 13:50:00,55.71,55.71,55.68,55.7,39978.0,55.3052,55.3052,55.2755,55.2953,39978.0
2024-12-11 13:55:00,55.7,55.7,55.69,55.69,2547.0,55.2953,55.2953,55.2854,55.2854,2547.0
2024-12-11 14:00:00,55.7,55.7,55.69,55.7,3100.0,55.2953,55.2953,55.2854,55.2953,3100.0
2024-12-11 14:05:00,55.7,55.7,55.68,55.69,7946.0,55.2953,55.2953,55.2755,55.2854,7946.0
2024-12-11 14:10:00,55.69,55.7,55.68,55.7,7486.0,55.2854,55.2953,55.2755,55.2953,7486.0
2024-12-11 14:15:00,55.7,55.7,55.69,55.7,6542.0,55.2953,55.2953,55.2854,55.2953,6542.0
2024-12-11 14:20:00,55.7,55.71,55.69,55.71,21556.0,55.2953,55.3052,55.2854,55.3052,21556.0
2024-12-11 14:25:00,55.71,55.71,55.69,55.7,6398.0,55.3052,55.3052,55.2854,55.2953,6398.0
2024-12-11 14:30:00,55.7,55.7,55.69,55.7,9246.0,55.2953,55.2953,55.2854,55.2953,9246.0
2024-12-11 14:35:00,55.7,55.71,55.69,55.7,29673.0,55.2953,55.3052,55.2854,55.2953,29673.0
2024-12-11 14:40:00,55.7,55.71,55.7,55.71,3626.0,55.2953,55.3052,55.2953,55.3052,3626.0
2024-12-11 14:45:00,55.7,55.71,55.69,55.69,7670.0,55.2953,55.3052,55.2854,55.2854,7670.0
2024-12-11 14:50:00,55.7,55.7,55.69,55.7,3933.0,55.2953,55.2953,55.2854,55.2953,3933.0
2024-12-11 14:55:00,55.7,55.7,55.69,55.7,6041.0,55.2953,55.2953,55.2854,55.2953,6041.0
2024-12-11 15:00:00,55.7,55.71,55.7,55.71,13680.0,55.2953,55.3052,55.2953,55.3052,13680.0
2024-12-11 15:05:00,55.71,55.71,55.69,55.7,16804.0,55.3052,55.3052,55.2854,55.2953,16804.0
2024-12-11 15:10:00,55.7,55.71,55.7,55.71,42478.0,55.2953,55.3052,55.2953,55.3052,42478.0
2024-12-11 15:15:00,55.71,55.71,55.7,55.7,5597.0,55.3052,55.3052,55.2953,55.2953,5597.0
2024-12-11 15:20:00,55.71,55.71,55.69,55.69,8500.0,55.3052,55.3052,55.2854,55.2854,8500.0
2024-12-11 15:25:00,55.69,55.7,55.69,55.69,4575.0,55.2854,55.2953,55.2854,55.2854,4575.0
2024-12-11 15:30:00,55.7,55.7,55.67,55.68,8848.0,55.2953,55.2953,55.2655,55.2755,8848.0
2024-12-11 15:35:00,55.67,55.68,55.67,55.67,3378.0,55.2655,55.2755,55.2655,55.2655,3378.0
2024-12-11 15:40:00,55.67,55.68,55.67,55.68,7795.0,55.2655,55.2755,55.2655,55.2755,7795.0
2024-12-11 15:45:00,55.68,55.69,55.67,55.68,35700.0,55.2755,55.2854,55.2655,55.2755,35700.0
2024-12-11 15:50:00,55.69,55.72,55.68,55.71,176248.0,55.2854,55.3152,55.2755,55.3052,176248.0
2024-12-11 15:55:00,55.71,55.73,55.69,55.71,233508.0,55.3052,55.3251,55.2854,55.3052,233508.0
2024-12-12 09:30:00,55.43,55.43,55.32,55.35,178245.0,55.0273,55.0273,54.9181,54.9479,178245.0
2024-12-12 09:35:00,55.35,55.38,55.33,55.38,155184.0,54.9479,54.9776,54.928,54.9776,155184.0
2024-12-12 09:40:00,55.37,55.42,55.36,55.41,140204.0,54.9677,55.0174,54.9578,55.0074,140204.0
2024-12-12 09:45:00,55.41,55.43,55.4,55.41,86351.0,55.0074,55.0273,54.9975,55.0074,86351.0
2024-12-12 09:50:00,55.41,55.41,55.38,55.39,61930.0,55.0074,55.0074,54.9776,54.9876,61930.0
2024-12-12 09:55:00,55.39,55.39,55.37,55.38,119535.0,54.9876,54.9876,54.9677,54.9776,119535.0
2024-12-12 10:00:00,55.38,55.39,55.34,55.35,79927.0,54.9776,54.9876,54.9379,54.9479,79927.0
2024-12-12 10:05:00,55.34,55.38,55.34,55.36,79516.0,54.9379,54.9776,54.9379,54.9578,79516.0
2024-12-12 10:10:00,55.36,55.39,55.35,55.38,523915.0,54.9578,54.9876,54.9479,54.9776,523915.0
2024-12-12 10:15:00,55.38,55.38,55.36,55.38,47568.0,54.9776,54.9776,54.9578,54.9776,47568.0
2024-12-12 10:20:00,55.38,55.4,55.37,55.4,79464.0,54.9776,54.9975,54.9677,54.9975,79464.0
2024-12-12 10:25:00,55.39,55.4,55.37,55.39,42763.0,54.9876,54.9975,54.9677,54.9876,42763.0
2024-12-12 10:30:00,55.39,55.39,55.37,55.37,92988.0,54.9876,54.9876,54.9677,54.9677,92988.0
2024-12-12 10:35:00,55.38,55.39,55.36,55.37,88225.0,54.9776,54.9876,54.9578,54.9677,88225.0
2024-12-12 10:40:00,55.37,55.38,55.35,55.36,48959.0,54.9677,54.9776,54.9479,54.9578,48959.0
2024-12-12 10:45:00,55.36,55.38,55.36,55.37,85002.0,54.9578,54.9776,54.9578,54.9677,85002.0
2024-12-12 10:50:00,55.36,55.36,55.34,55.35,109517.0,54.9578,54.9578,54.9379,54.9479,109517.0
2024-12-12 10:55:00,55.35,55.37,55.35,55.36,153669.0,54.9479,54.9677,54.9479,54.9578,153669.0
2024-12-12 11:00:00,55.36,55.37,55.35,55.36,149871.0,54.9578,54.9677,54.9479,54.9578,149871.0
2024-12-12 11:05:00,55.36,55.39,55.36,55.39,77418.0,54.9578,54.9876,54.9578,54.9876,77418.0
2024-12-12 11:10:00,55.38,55.39,55.37,55.38,54374.0,54.9776,54.9876,54.9677,54.9776,54374.0
2024-12-12 11:15:00,55.38,55.39,55.37,55.39,45076.0,54.9776,54.9876,54.9677,54.9876,45076.0
2024-12-12 11:20:00,55.39,55.4,55.37,55.38,42048.0,54.9876,54.9975,54.9677,54.9776,42048.0
2024-12-12 11:25:00,55.38,55.39,55.36,55.38,93404.0,54.9776,54.9876,54.9578,54.9776,93404.0
2024-12-12 11:30:00,55.38,55.4,55.38,55.39,20362.0,54.9776,54.9975,54.9776,54.9876,20362.0
2024-12-12 11:35:00,55.39,55.4,55.39,55.4,24548.0,54.9876,54.9975,54.9876,54.9975,24548.0
2024-12-12 11:40:00,55.4,55.4,55.39,55.39,20750.0,54.9975,54.9975,54.9876,54.9876,20750.0
2024-12-12 11:45:00,55.39,55.4,55.35,55.39,112010.0,54.9876,54.9975,54.9479,54.9876,112010.0
2024-12-12 11:50:00,55.39,55.39,55.37,55.39,49910.0,54.9876,54.9876,54.9677,54.9876,49910.0
2024-12-12 11:55:00,55.39,55.39,55.36,55.37,31978.0,54.9876,54.9876,54.9578,54.9677,31978.0
2024-12-12 12:00:00,55.36,55.37,55.35,55.36,46626.0,54.9578,54.9677,54.9479,54.9578,46626.0
2024-12-12 12:05:00,55.36,55.37,55.35,55.37,137797.0,54.9578,54.9677,54.9479,54.9677,137797.0
2024-12-12 12:10:00,55.37,55.37,55.35,55.37,46609.0,54.9677,54.9677,54.9479,54.9677,46609.0
2024-12-12 12:15:00,55.37,55.39,55.36,55.37,34837.0,54.9677,54.9876,54.9578,54.9677,34837.0
2024-12-12 12:20:00,55.37,55.39,55.36,55.39,62428.0,54.9677,54.9876,54.9578,54.9876,62428.0
2024-12-12 12:25:00,55.38,55.39,55.38,55.39,20891.0,54.9776,54.9876,54.9776,54.9876,20891.0
2024-12-12 12:30:00,55.39,55.39,55.37,55.38,21441.0,54.9876,54.9876,54.9677,54.9776,21441.0
2024-12-12 12:35:00,55.37,55.38,55.35,55.37,31779.0,54.9677,54.9776,54.9479,54.9677,31779.0
2024-12-12 12:40:00,55.36,55.36,55.35,55.35,13946.0,54.9578,54.9578,54.9479,54.9479,13946.0
2024-12-12 12:45:00,55.36,55.38,55.35,55.36,36435.0,54.9578,54.9776,54.9479,54.9578,36435.0
2024-12-12 12:50:00,55.36,55.36,55.35,55.36,11883.0,54.9578,54.9578,54.9479,54.9578,11883.0
2024-12-12 12:55:00,55.36,55.38,55.35,55.38,29059.0,54.9578,54.9776,54.9479,54.9776,29059.0
2024-12-12 13:00:00,55.38,55.39,55.34,55.35,31875.0,54.9776,54.9876,54.9379,54.9479,31875.0
2024-12-12 13:05:00,55.35,55.36,55.34,55.36,19972.0,54.9479,54.9578,54.9379,54.9578,19972.0
2024-12-12 13:10:00,55.36,55.37,55.34,55.36,24273.0,54.9578,54.9677,54.9379,54.9578,24273.0
2024-12-12 13:15:00,55.36,55.38,55.35,55.38,18672.0,54.9578,54.9776,54.9479,54.9776,18672.0
2024-12-12 13:20:00,55.38,55.39,55.37,55.38,25977.0,54.9776,54.9876,54.9677,54.9776,25977.0
2024-12-12 13:25:00,55.38,55.38,55.35,55.36,37171.0,54.9776,54.9776,54.9479,54.9578,37171.0
2024-12-12 13:30:00,55.36,55.36,55.35,55.35,23629.0,54.9578,54.9578,54.9479,54.9479,23629.0
2024-12-12 13:35:00,55.36,55.36,55.34,55.35,68629.0,54.9578,54.9578,54.9379,54.9479,68629.0
2024-12-12 13:40:00,55.35,55.35,55.34,55.35,22420.0,54.9479,54.9479,54.9379,54.9479,22420.0
2024-12-12 13:45:00,55.35,55.36,55.34,55.36,20114.0,54.9479,54.9578,54.9379,54.9578,20114.0
2024-12-12 13:50:00,55.35,55.36,55.33,55.34,29829.0,54.9479,54.9578,54.928,54.9379,29829.0
2024-12-12 13:55:00,55.34,55.35,55.33,55.34,15438.0,54.9379,54.9479,54.928,54.9379,15438.0
2024-12-12 14:00:00,55.33,55.35,55.32,55.35,31559.0,54.928,54.9479,54.9181,54.9479,31559.0
2024-12-12 14:05:00,55.35,55.35,55.33,55.34,15720.0,54.9479,54.9479,54.928,54.9379,15720.0
2024-12-12 14:10:00,55.34,55.35,55.33,55.34,23811.0,54.9379,54.9479,54.928,54.9379,23811.0
2024-12-12 14:15:00,55.34,55.34,55.32,55.33,16058.0,54.9379,54.9379,54.9181,54.928,16058.0
2024-12-12 14:20:00,55.32,55.32,55.3,55.3,20858.0,54.9181,54.9181,54.8982,54.8982,20858.0
2024-12-12 14:25:00,55.3,55.31,55.29,55.3,33146.0,54.8982,54.9082,54.8883,54.8982,33146.0
2024-12-12 14:30:00,55.29,55.3,55.29,55.29,10868.0,54.8883,54.8982,54.8883,54.8883,10868.0
2024-12-12 14:35:00,55.29,55.3,55.28,55.3,26289.0,54.8883,54.8982,54.8784,54.8982,26289.0
2024-12-12 14:40:00,55.29,55.3,55.28,55.29,52788.0,54.8883,54.8982,54.8784,54.8883,52788.0
2024-12-12 14:45:00,55.29,55.32,55.28,55.32,197090.0,54.8883,54.9181,54.8784,54.9181,197090.0
2024-12-12 14:50:00,55.32,55.33,55.3,55.33,47702.0,54.9181,54.928,54.8982,54.928,47702.0
2024-12-12 14:55:00,55.33,55.34,55.31,55.32,63161.0,54.928,54.9379,54.9082,54.9181,63161.0
2024-12-12 15:00:00,55.32,55.32,55.31,55.31,20951.0,54.9181,54.9181,54.9082,54.9082,20951.0
2024-12-12 15:05:00,55.31,55.32,55.31,55.32,27048.0,54.9082,54.9181,54.9082,54.9181,27048.0
2024-12-12 15:10:00,55.32,55.32,55.3,55.3,23675.0,54.9181,54.9181,54.8982,54.8982,23675.0
2024-12-12 15:15:00,55.3,55.31,55.3,55.3,22829.0,54.8982,54.9082,54.8982,54.8982,22829.0
2024-12-12 15:20:00,55.3,55.31,55.3,55.3,19335.0,54.8982,54.9082,54.8982,54.8982,19335.0
2024-12-12 15:25:00,55.3,55.31,55.29,55.3,32713.0,54.8982,54.9082,54.8883,54.8982,32713.0
2024-12-12 15:30:00,55.3,55.32,55.3,55.32,47228.0,54.8982,54.9181,54.8982,54.9181,47228.0
2024-12-12 15:35:00,55.32,55.32,55.28,55.29,133737.0,54.9181,54.9181,54.8784,54.8883,133737.0
2024-12-12 15:40:00,55.3,55.33,55.29,55.3,268597.0,54.8982,54.928,54.8883,54.8982,268597.0
2024-12-12 15:45:00,55.31,55.32,55.29,55.29,167980.0,54.9082,54.9181,54.8883,54.8883,167980.0
2024-12-12 15:50:00,55.29,55.33,55.29,55.32,352594.0,54.8883,54.928,54.8883,54.9181,352594.0
2024-12-12 15:55:00,55.32,55.34,55.31,55.34,452957.0,54.9181,54.9379,54.9082,54.9379,452957.0
2024-12-13 09:30:00,55.77,55.78,55.75,55.77,122248.0,55.3648,55.3747,55.345,55.3648,122248.0
2024-12-13 09:35:00,55.77,55.77,55.74,55.76,57163.0,55.3648,55.3648,55.335,55.3549,57163.0
2024-12-13 09:40:00,55.76,55.76,55.74,55.76,19645.0,55.3549,55.3549,55.335,55.3549,19645.0
2024-12-13 09:45:00,55.76,55.77,55.75,55.76,59353.0,55.3549,55.3648,55.345,55.3549,59353.0
2024-12-13 09:50:00,55.75,55.76,55.73,55.73,23591.0,55.345,55.3549,55.3251,55.3251,23591.0
2024-12-13 09:55:00,55.73,55.74,55.7,55.7,48102.0,55.3251,55.335,55.2953,55.2953,48102.0
2024-12-13 10:00:00,55.7,55.71,55.67,55.67,43574.0,55.2953,55.3052,55.2655,55.2655,43574.0
2024-12-13 10:05:00,55.68,55.69,55.65,55.66,95060.0,55.2755,55.2854,55.2457,55.2556,95060.0
2024-12-13 10:10:00,55.66,55.68,55.66,55.67,100788.0,55.2556,55.2755,55.2556,55.2655,100788.0
2024-12-13 10:15:00,55.67,55.67,55.66,55.66,52948.0,55.2655,55.2655,55.2556,55.2556,52948.0
2024-12-13 10:20:00,55.66,55.67,55.64,55.65,78349.0,55.2556,55.2655,55.2358,55.2457,78349.0
2024-12-13 10:25:00,55.66,55.67,55.65,55.66,84937.0,55.2556,55.2655,55.2457,55.2556,84937.0
2024-12-13 10:30:00,55.67,55.69,55.66,55.67,22303.0,55.2655,55.2854,55.2556,55.2655,22303.0
2024-12-13 10:35:00,55.66,55.68,55.66,55.68,21505.0,55.2556,55.2755,55.2556,55.2755,21505.0
2024-12-13 10:40:00,55.67,55.68,55.64,55.67,49525.0,55.2655,55.2755,55.2358,55.2655,49525.0
2024-12-13 10:45:00,55.67,55.68,55.66,55.66,46919.0,55.2655,55.2755,55.2556,55.2556,46919.0
2024-12-13 10:50:00,55.67,55.68,55.65,55.67,42520.0,55.2655,55.2755,55.2457,55.2655,42520.0
2024-12-13 10:55:00,55.67,55.68,55.66,55.66,47997.0,55.2655,55.2755,55.2556,55.2556,47997.0
2024-12-13 11:00:00,55.65,55.66,55.63,55.63,29453.0,55.2457,55.2556,55.2258,55.2258,29453.0
2024-12-13 11:05:00,55.63,55.65,55.63,55.65,42965.0,55.2258,55.2457,55.2258,55.2457,42965.0
2024-12-13 11:10:00,55.65,55.65,55.64,55.65,10821.0,55.2457,55.2457,55.2358,55.2457,10821.0
2024-12-13 11:15:00,55.64,55.66,55.64,55.66,15272.0,55.2358,55.2556,55.2358,55.2556,15272.0
2024-12-13 11:20:00,55.65,55.65,55.64,55.65,10708.0,55.2457,55.2457,55.2358,55.2457,10708.0
2024-12-13 11:25:00,55.65,55.65,55.64,55.65,19998.0,55.2457,55.2457,55.2358,55.2457,19998.0
2024-12-13 11:30:00,55.65,55.67,55.64,55.65,98335.0,55.2457,55.2655,55.2358,55.2457,98335.0
2024-12-13 11:35:00,55.65,55.65,55.63,55.65,66179.0,55.2457,55.2457,55.2258,55.2457,66179.0
2024-12-13 11:40:00,55.65,55.67,55.64,55.64,280039.0,55.2457,55.2655,55.2358,55.2358,280039.0
2024-12-13 11:45:00,55.65,55.66,55.64,55.66,26203.0,55.2457,55.2556,55.2358,55.2556,26203.0
2024-12-13 11:50:00,55.66,55.66,55.65,55.65,27040.0,55.2556,55.2556,55.2457,55.2457,27040.0
2024-12-13 11:55:00,55.66,55.66,55.65,55.66,58803.0,55.2556,55.2556,55.2457,55.2556,58803.0
2024-12-13 12:00:00,55.66,55.66,55.63,55.64,21960.0,55.2556,55.2556,55.2258,55.2358,21960.0
2024-12-13 12:05:00,55.64,55.64,55.63,55.64,5003.0,55.2358,55.2358,55.2258,55.2358,5003.0
2024-12-13 12:10:00,55.64,55.64,55.63,55.64,41895.0,55.2358,55.2358,55.2258,55.2358,41895.0
2024-12-13 12:15:00,55.63,55.64,55.63,55.63,38400.0,55.2258,55.2358,55.2258,55.2258,38400.0
2024-12-13 12:20:00,55.64,55.64,55.61,55.63,58785.0,55.2358,55.2358,55.206,55.2258,58785.0
2024-12-13 12:25:00,55.63,55.63,55.62,55.63,6521.0,55.2258,55.2258,55.2159,55.2258,6521.0
2024-12-13 12:30:00,55.63,55.63,55.61,55.62,22885.0,55.2258,55.2258,55.206,55.2159,22885.0
2024-12-13 12:35:00,55.62,55.62,55.61,55.61,11555.0,55.2159,55.2159,55.206,55.206,11555.0
2024-12-13 12:40:00,55.62,55.62,55.6,55.61,43345.0,55.2159,55.2159,55.196,55.206,43345.0
2024-12-13 12:45:00,55.61,55.61,55.6,55.6,6540.0,55.206,55.206,55.196,55.196,6540.0
2024-12-13 12:50:00,55.61,55.61,55.6,55.61,15905.0,55.206,55.206,55.196,55.206,15905.0
2024-12-13 12:55:00,55.61,55.61,55.6,55.6,22006.0,55.206,55.206,55.196,55.196,22006.0
2024-12-13 13:00:00,55.61,55.61,55.59,55.61,52242.0,55.206,55.206,55.1861,55.206,52242.0
2024-12-13 13:05:00,55.6,55.61,55.59,55.6,43607.0,55.196,55.206,55.1861,55.196,43607.0
2024-12-13 13:10:00,55.6,55.61,55.59,55.61,36120.0,55.196,55.206,55.1861,55.206,36120.0
2024-12-13 13:15:00,55.61,55.62,55.6,55.62,8739.0,55.206,55.2159,55.196,55.2159,8739.0
2024-12-13 13:20:00,55.62,55.62,55.6,55.61,25292.0,55.2159,55.2159,55.196,55.206,25292.0
2024-12-13 13:25:00,55.61,55.62,55.6,55.62,92213.0,55.206,55.2159,55.196,55.2159,92213.0
2024-12-13 13:30:00,55.62,55.62,55.6,55.61,28760.0,55.2159,55.2159,55.196,55.206,28760.0
2024-12-13 13:35:00,55.61,55.61,55.6,55.61,9551.0,55.206,55.206,55.196,55.206,9551.0
2024-12-13 13:40:00,55.61,55.62,55.6,55.61,164201.0,55.206,55.2159,55.196,55.206,164201.0
2024-12-13 13:45:00,55.61,55.62,55.6,55.62,56369.0,55.206,55.2159,55.196,55.2159,56369.0
2024-12-13 13:50:00,55.61,55.62,55.6,55.61,17345.0,55.206,55.2159,55.196,55.206,17345.0
2024-12-13 13:55:00,55.61,55.62,55.6,55.62,21618.0,55.206,55.2159,55.196,55.2159,21618.0
2024-12-13 14:00:00,55.62,55.63,55.61,55.63,22869.0,55.2159,55.2258,55.206,55.2258,22869.0
2024-12-13 14:05:00,55.63,55.63,55.62,55.63,21977.0,55.2258,55.2258,55.2159,55.2258,21977.0
2024-12-13 14:10:00,55.63,55.63,55.62,55.63,28210.0,55.2258,55.2258,55.2159,55.2258,28210.0
2024-12-13 14:15:00,55.63,55.63,55.62,55.62,26862.0,55.2258,55.2258,55.2159,55.2159,26862.0
2024-12-13 14:20:00,55.63,55.63,55.61,55.61,49971.0,55.2258,55.2258,55.206,55.206,49971.0
2024-12-13 14:25:00,55.62,55.62,55.61,55.62,25513.0,55.2159,55.2159,55.206,55.2159,25513.0
2024-12-13 14:30:00,55.61,55.62,55.61,55.62,29550.0,55.206,55.2159,55.206,55.2159,29550.0
2024-12-13 14:35:00,55.62,55.63,55.61,55.63,68287.0,55.2159,55.2258,55.206,55.2258,68287.0
2024-12-13 14:40:00,55.63,55.64,55.62,55.64,78112.0,55.2258,55.2358,55.2159,55.2358,78112.0
2024-12-13 14:45:00,55.64,55.64,55.62,55.63,81399.0,55.2358,55.2358,55.2159,55.2258,81399.0
2024-12-13 14:50:00,55.63,55.64,55.62,55.63,90169.0,55.2258,55.2358,55.2159,55.2258,90169.0
2024-12-13 14:55:00,55.63,55.64,55.62,55.63,76148.0,55.2258,55.2358,55.2159,55.2258,76148.0
2024-12-13 15:00:00,55.63,55.63,55.6,55.6,25955.0,55.2258,55.2258,55.196,55.196,25955.0
2024-12-13 15:05:00,55.6,55.61,55.59,55.6,50576.0,55.196,55.206,55.1861,55.196,50576.0
2024-12-13 15:10:00,55.6,55.6,55.59,55.59,25633.0,55.196,55.196,55.1861,55.1861,25633.0
2024-12-13 15:15:00,55.59,55.6,55.58,55.59,31921.0,55.1861,55.196,55.1762,55.1861,31921.0
2024-12-13 15:20:00,55.59,55.6,55.58,55.6,57536.0,55.1861,55.196,55.1762,55.196,57536.0
2024-12-13 15:25:00,55.6,55.6,55.59,55.59,25641.0,55.196,55.196,55.1861,55.1861,25641.0
2024-12-13 15:30:00,55.59,55.59,55.58,55.59,63418.0,55.1861,55.1861,55.1762,55.1861,63418.0
2024-12-13 15:35:00,55.58,55.6,55.58,55.59,59111.0,55.1762,55.196,55.1762,55.1861,59111.0
2024-12-13 15:40:00,55.6,55.6,55.57,55.58,87304.0,55.196,55.196,55.1663,55.1762,87304.0
2024-12-13 15:45:00,55.58,55.59,55.56,55.58,103141.0,55.1762,55.1861,55.1563,55.1762,103141.0
2024-12-13 15:50:00,55.57,55.59,55.55,55.57,255362.0,55.1663,55.1861,55.1464,55.1663,255362.0
2024-12-13 15:55:00,55.56,55.6,55.56,55.58,500576.0,55.1563,55.196,55.1563,55.1762,500576.0
2024-12-16 09:30:00,55.51,55.6,55.51,55.55,242856.0,55.1067,55.196,55.1067,55.1464,242856.0
2024-12-16 09:35:00,55.56,55.6,55.55,55.6,58454.0,55.1563,55.196,55.1464,55.196,58454.0
2024-12-16 09:40:00,55.59,55.62,55.59,55.6,46789.0,55.1861,55.2159,55.1861,55.196,46789.0
2024-12-16 09:45:00,55.6,55.6,55.58,55.6,42748.0,55.196,55.196,55.1762,55.196,42748.0
2024-12-16 09:50:00,55.6,55.62,55.59,55.62,41311.0,55.196,55.2159,55.1861,55.2159,41311.0
2024-12-16 09:55:00,55.62,55.64,55.61,55.64,64709.0,55.2159,55.2358,55.206,55.2358,64709.0
2024-12-16 10:00:00,55.64,55.66,55.64,55.65,39912.0,55.2358,55.2556,55.2358,55.2457,39912.0
2024-12-16 10:05:00,55.66,55.66,55.63,55.63,13040.0,55.2556,55.2556,55.2258,55.2258,13040.0
2024-12-16 10:10:00,55.64,55.64,55.61,55.62,13736.0,55.2358,55.2358,55.206,55.2159,13736.0
2024-12-16 10:15:00,55.62,55.62,55.6,55.61,11672.0,55.2159,55.2159,55.196,55.206,11672.0
2024-12-16 10:20:00,55.61,55.61,55.59,55.61,5896.0,55.206,55.206,55.1861,55.206,5896.0
2024-12-16 10:25:00,55.61,55.62,55.6,55.61,12901.0,55.206,55.2159,55.196,55.206,12901.0
2024-12-16 10:30:00,55.61,55.62,55.6,55.6,48806.0,55.206,55.2159,55.196,55.196,48806.0
2024-12-16 10:35:00,55.6,55.61,55.58,55.6,60657.0,55.196,55.206,55.1762,55.196,60657.0
2024-12-16 10:40:00,55.6,55.6,55.58,55.59,67851.0,55.196,55.196,55.1762,55.1861,67851.0
2024-12-16 10:45:00,55.59,55.6,55.58,55.59,64873.0,55.1861,55.196,55.1762,55.1861,64873.0
2024-12-16 10:50:00,55.59,55.59,55.57,55.58,151363.0,55.1861,55.1861,55.1663,55.1762,151363.0
2024-12-16 10:55:00,55.58,55.59,55.56,55.57,45631.0,55.1762,55.1861,55.1563,55.1663,45631.0
2024-12-16 11:00:00,55.56,55.57,55.54,55.55,67727.0,55.1563,55.1663,55.1365,55.1464,67727.0
2024-12-16 11:05:00,55.55,55.56,55.54,55.56,14119.0,55.1464,55.1563,55.1365,55.1563,14119.0
2024-12-16 11:10:00,55.56,55.57,55.55,55.56,7850.0,55.1563,55.1663,55.1464,55.1563,7850.0
2024-12-16 11:15:00,55.55,55.55,55.54,55.55,23891.0,55.1464,55.1464,55.1365,55.1464,23891.0
2024-12-16 11:20:00,55.55,55.56,55.54,55.56,33686.0,55.1464,55.1563,55.1365,55.1563,33686.0
2024-12-16 11:25:00,55.55,55.56,55.54,55.56,14337.0,55.1464,55.1563,55.1365,55.1563,14337.0
2024-12-16 11:30:00,55.56,55.59,55.56,55.59,21654.0,55.1563,55.1861,55.1563,55.1861,21654.0
2024-12-16 11:35:00,55.59,55.59,55.57,55.59,7524.0,55.1861,55.1861,55.1663,55.1861,7524.0
2024-12-16 11:40:00,55.58,55.59,55.57,55.58,7606.0,55.1762,55.1861,55.1663,55.1762,7606.0
2024-12-16 11:45:00,55.59,55.6,55.58,55.59,4165.0,55.1861,55.196,55.1762,55.1861,4165.0
2024-12-16 11:50:00,55.6,55.62,55.6,55.62,25774.0,55.196,55.2159,55.196,55.2159,25774.0
2024-12-16 11:55:00,55.62,55.62,55.61,55.61,11350.0,55.2159,55.2159,55.206,55.206,11350.0
2024-12-16 12:00:00,55.62,55.63,55.61,55.62,19423.0,55.2159,55.2258,55.206,55.2159,19423.0
2024-12-16 12:05:00,55.61,55.62,55.6,55.62,27897.0,55.206,55.2159,55.196,55.2159,27897.0
2024-12-16 12:10:00,55.62,55.63,55.61,55.62,20739.0,55.2159,55.2258,55.206,55.2159,20739.0
2024-12-16 12:15:00,55.63,55.63,55.62,55.63,5134.0,55.2258,55.2258,55.2159,55.2258,5134.0
2024-12-16 12:20:00,55.63,55.63,55.61,55.62,17834.0,55.2258,55.2258,55.206,55.2159,17834.0
2024-12-16 12:25:00,55.61,55.62,55.6,55.61,106251.0,55.206,55.2159,55.196,55.206,106251.0
2024-12-16 12:30:00,55.61,55.62,55.6,55.62,82677.0,55.206,55.2159,55.196,55.2159,82677.0
2024-12-16 12:35:00,55.62,55.62,55.6,55.61,17022.0,55.2159,55.2159,55.196,55.206,17022.0
2024-12-16 12:40:00,55.6,55.63,55.6,55.63,7418.0,55.196,55.2258,55.196,55.2258,7418.0
2024-12-16 12:45:00,55.63,55.63,55.61,55.61,3475.0,55.2258,55.2258,55.206,55.206,3475.0
2024-12-16 12:50:00,55.62,55.62,55.6,55.61,30952.0,55.2159,55.2159,55.196,55.206,30952.0
2024-12-16 12:55:00,55.62,55.62,55.6,55.62,2065.0,55.2159,55.2159,55.196,55.2159,2065.0
2024-12-16 13:00:00,55.62,55.63,55.61,55.63,19950.0,55.2159,55.2258,55.206,55.2258,19950.0
2024-12-16 13:05:00,55.63,55.65,55.62,55.65,48689.0,55.2258,55.2457,55.2159,55.2457,48689.0
2024-12-16 13:10:00,55.65,55.65,55.64,55.65,3833.0,55.2457,55.2457,55.2358,55.2457,3833.0
2024-12-16 13:15:00,55.65,55.65,55.64,55.65,9754.0,55.2457,55.2457,55.2358,55.2457,9754.0
2024-12-16 13:20:00,55.65,55.65,55.64,55.65,15665.0,55.2457,55.2457,55.2358,55.2457,15665.0
2024-12-16 13:25:00,55.64,55.65,55.63,55.64,8049.0,55.2358,55.2457,55.2258,55.2358,8049.0
2024-12-16 13:30:00,55.64,55.64,55.62,55.63,7342.0,55.2358,55.2358,55.2159,55.2258,7342.0
2024-12-16 13:35:00,55.62,55.65,55.61,55.63,66229.0,55.2159,55.2457,55.206,55.2258,66229.0
2024-12-16 13:40:00,55.64,55.64,55.62,55.64,17158.0,55.2358,55.2358,55.2159,55.2358,17158.0
2024-12-16 13:45:00,55.64,55.64,55.62,55.63,7435.0,55.2358,55.2358,55.2159,55.2258,7435.0
2024-12-16 13:50:00,55.62,55.63,55.62,55.62,5028.0,55.2159,55.2258,55.2159,55.2159,5028.0
2024-12-16 13:55:00,55.63,55.63,55.62,55.62,20966.0,55.2258,55.2258,55.2159,55.2159,20966.0
2024-12-16 14:00:00,55.62,55.62,55.61,55.61,13098.0,55.2159,55.2159,55.206,55.206,13098.0
2024-12-16 14:05:00,55.61,55.61,55.6,55.6,13979.0,55.206,55.206,55.196,55.196,13979.0
2024-12-16 14:10:00,55.6,55.61,55.6,55.6,11472.0,55.196,55.206,55.196,55.196,11472.0
2024-12-16 14:15:00,55.61,55.61,55.6,55.61,48635.0,55.206,55.206,55.196,55.206,48635.0
2024-12-16 14:20:00,55.61,55.61,55.6,55.61,12465.0,55.206,55.206,55.196,55.206,12465.0
2024-12-16 14:25:00,55.61,55.61,55.59,55.6,14879.0,55.206,55.206,55.1861,55.196,14879.0
2024-12-16 14:30:00,55.6,55.6,55.59,55.6,11629.0,55.196,55.196,55.1861,55.196,11629.0
2024-12-16 14:35:00,55.6,55.6,55.59,55.6,11605.0,55.196,55.196,55.1861,55.196,11605.0
2024-12-16 14:40:00,55.6,55.6,55.58,55.59,26929.0,55.196,55.196,55.1762,55.1861,26929.0
2024-12-16 14:45:00,55.59,55.59,55.58,55.58,14221.0,55.1861,55.1861,55.1762,55.1762,14221.0
2024-12-16 14:50:00,55.59,55.61,55.58,55.61,22645.0,55.1861,55.206,55.1762,55.206,22645.0
2024-12-16 14:55:00,55.6,55.61,55.6,55.61,11506.0,55.196,55.206,55.196,55.206,11506.0
2024-12-16 15:00:00,55.61,55.61,55.58,55.58,26653.0,55.206,55.206,55.1762,55.1762,26653.0
2024-12-16 15:05:00,55.58,55.59,55.58,55.59,25149.0,55.1762,55.1861,55.1762,55.1861,25149.0
2024-12-16 15:10:00,55.59,55.59,55.58,55.59,11207.0,55.1861,55.1861,55.1762,55.1861,11207.0
2024-12-16 15:15:00,55.59,55.59,55.58,55.59,20468.0,55.1861,55.1861,55.1762,55.1861,20468.0
2024-12-16 15:20:00,55.59,55.59,55.56,55.57,19109.0,55.1861,55.1861,55.1563,55.1663,19109.0
2024-12-16 15:25:00,55.57,55.57,55.56,55.57,9965.0,55.1663,55.1663,55.1563,55.1663,9965.0
2024-12-16 15:30:00,55.56,55.58,55.55,55.58,134069.0,55.1563,55.1762,55.1464,55.1762,134069.0
2024-12-16 15:35:00,55.58,55.58,55.56,55.56,23113.0,55.1762,55.1762,55.1563,55.1563,23113.0
2024-12-16 15:40:00,55.57,55.57,55.55,55.56,24449.0,55.1663,55.1663,55.1464,55.1563,24449.0
2024-12-16 15:45:00,55.56,55.56,55.53,55.53,84336.0,55.1563,55.1563,55.1266,55.1266,84336.0
2024-12-16 15:50:00,55.53,55.55,55.52,55.54,258872.0,55.1266,55.1464,55.1166,55.1365,258872.0
2024-12-16 15:55:00,55.55,55.57,55.54,55.57,338472.0,55.1464,55.1663,55.1365,55.1663,338472.0
2024-12-17 09:30:00,54.72,54.73,54.57,54.64,759182.0,54.72,54.73,54.57,54.64,759182.0
2024-12-17 09:35:00,54.64,54.67,54.63,54.64,128885.0,54.64,54.67,54.63,54.64,128885.0
2024-12-17 09:40:00,54.64,54.64,54.61,54.64,115875.0,54.64,54.64,54.61,54.64,115875.0
2024-12-17 09:45:00,54.63,54.63,54.56,54.57,115916.0,54.63,54.63,54.56,54.57,115916.0
2024-12-17 09:50:00,54.57,54.57,54.55,54.57,70539.0,54.57,54.57,54.55,54.57,70539.0
2024-12-17 09:55:00,54.57,54.59,54.55,54.58,65826.0,54.57,54.59,54.55,54.58,65826.0
2024-12-17 10:00:00,54.57,54.58,54.54,54.57,99999.0,54.57,54.58,54.54,54.57,99999.0
2024-12-17 10:05:00,54.57,54.59,54.55,54.58,21215.0,54.57,54.59,54.55,54.58,21215.0
2024-12-17 10:10:00,54.58,54.58,54.56,54.56,48342.0,54.58,54.58,54.56,54.56,48342.0
2024-12-17 10:15:00,54.57,54.6,54.56,54.57,113234.0,54.57,54.6,54.56,54.57,113234.0
2024-12-17 10:20:00,54.57,54.58,54.56,54.57,96948.0,54.57,54.58,54.56,54.57,96948.0
2024-12-17 10:25:00,54.58,54.58,54.57,54.58,75443.0,54.58,54.58,54.57,54.58,75443.0
2024-12-17 10:30:00,54.58,54.6,54.57,54.6,81823.0,54.58,54.6,54.57,54.6,81823.0
2024-12-17 10:35:00,54.6,54.61,54.59,54.61,18682.0,54.6,54.61,54.59,54.61,18682.0
2024-12-17 10:40:00,54.61,54.61,54.6,54.61,32660.0,54.61,54.61,54.6,54.61,32660.0
2024-12-17 10:45:00,54.61,54.63,54.6,54.62,66317.0,54.61,54.63,54.6,54.62,66317.0
2024-12-17 10:50:00,54.62,54.62,54.6,54.61,113150.0,54.62,54.62,54.6,54.61,113150.0
2024-12-17 10:55:00,54.62,54.64,54.61,54.64,15831.0,54.62,54.64,54.61,54.64,15831.0
2024-12-17 11:00:00,54.64,54.64,54.63,54.64,110693.0,54.64,54.64,54.63,54.64,110693.0
2024-12-17 11:05:00,54.64,54.65,54.62,54.65,174267.0,54.64,54.65,54.62,54.65,174267.0
2024-12-17 11:10:00,54.65,54.65,54.62,54.62,81334.0,54.65,54.65,54.62,54.62,81334.0
2024-12-17 11:15:00,54.63,54.63,54.61,54.63,80853.0,54.63,54.63,54.61,54.63,80853.0
2024-12-17 11:20:00,54.63,54.63,54.61,54.63,59833.0,54.63,54.63,54.61,54.63,59833.0
2024-12-17 11:25:00,54.63,54.65,54.63,54.64,34878.0,54.63,54.65,54.63,54.64,34878.0
2024-12-17 11:30:00,54.64,54.66,54.63,54.66,43533.0,54.64,54.66,54.63,54.66,43533.0
2024-12-17 11:35:00,54.66,54.67,54.65,54.66,30749.0,54.66,54.67,54.65,54.66,30749.0
2024-12-17 11:40:00,54.66,54.66,54.64,54.64,32969.0,54.66,54.66,54.64,54.64,32969.0
2024-12-17 11:45:00,54.65,54.68,54.64,54.66,72081.0,54.65,54.68,54.64,54.66,72081.0
2024-12-17 11:50:00,54.66,54.67,54.63,54.64,402089.0,54.66,54.67,54.63,54.64,402089.0
2024-12-17 11:55:00,54.64,54.64,54.62,54.63,314525.0,54.64,54.64,54.62,54.63,314525.0
2024-12-17 12:00:00,54.63,54.63,54.62,54.63,47524.0,54.63,54.63,54.62,54.63,47524.0
2024-12-17 12:05:00,54.63,54.64,54.62,54.64,105800.0,54.63,54.64,54.62,54.64,105800.0
2024-12-17 12:10:00,54.64,54.64,54.62,54.63,51577.0,54.64,54.64,54.62,54.63,51577.0
2024-12-17 12:15:00,54.63,54.63,54.6,54.61,303693.0,54.63,54.63,54.6,54.61,303693.0
2024-12-17 12:20:00,54.61,54.61,54.58,54.6,260569.0,54.61,54.61,54.58,54.6,260569.0
2024-12-17 12:25:00,54.59,54.61,54.59,54.61,47729.0,54.59,54.61,54.59,54.61,47729.0
2024-12-17 12:30:00,54.61,54.63,54.6,54.63,157705.0,54.61,54.63,54.6,54.63,157705.0
2024-12-17 12:35:00,54.63,54.63,54.62,54.63,51333.0,54.63,54.63,54.62,54.63,51333.0
2024-12-17 12:40:00,54.63,54.63,54.62,54.63,449397.0,54.63,54.63,54.62,54.63,449397.0
2024-12-17 12:45:00,54.63,54.63,54.62,54.63,117110.0,54.63,54.63,54.62,54.63,117110.0
2024-12-17 12:50:00,54.63,54.63,54.62,54.63,123179.0,54.63,54.63,54.62,54.63,123179.0
2024-12-17 12:55:00,54.63,54.63,54.62,54.63,62197.0,54.63,54.63,54.62,54.63,62197.0
2024-12-17 13:00:00,54.63,54.63,54.62,54.63,27576.0,54.63,54.63,54.62,54.63,27576.0
2024-12-17 13:05:00,54.63,54.63,54.62,54.63,20145.0,54.63,54.63,54.62,54.63,20145.0
2024-12-17 13:10:00,54.62,54.63,54.62,54.63,20320.0,54.62,54.63,54.62,54.63,20320.0
2024-12-17 13:15:00,54.63,54.63,54.62,54.63,15471.0,54.63,54.63,54.62,54.63,15471.0
2024-12-17 13:20:00,54.63,54.65,54.62,54.65,47677.0,54.63,54.65,54.62,54.65,47677.0
2024-12-17 13:25:00,54.65,54.65,54.64,54.65,19528.0,54.65,54.65,54.64,54.65,19528.0
2024-12-17 13:30:00,54.65,54.65,54.64,54.65,17233.0,54.65,54.65,54.64,54.65,17233.0
2024-12-17 13:35:00,54.65,54.65,54.63,54.63,33716.0,54.65,54.65,54.63,54.63,33716.0
2024-12-17 13:40:00,54.64,54.64,54.63,54.64,30811.0,54.64,54.64,54.63,54.64,30811.0
2024-12-17 13:45:00,54.64,54.64,54.63,54.64,15314.0,54.64,54.64,54.63,54.64,15314.0
2024-12-17 13:50:00,54.64,54.65,54.63,54.65,73109.0,54.64,54.65,54.63,54.65,73109.0
2024-12-17 13:55:00,54.64,54.66,54.64,54.65,37839.0,54.64,54.66,54.64,54.65,37839.0
2024-12-17 14:00:00,54.65,54.66,54.64,54.65,29248.0,54.65,54.66,54.64,54.65,29248.0
2024-12-17 14:05:00,54.65,54.65,54.64,54.64,10710.0,54.65,54.65,54.64,54.64,10710.0
2024-12-17 14:10:00,54.65,54.66,54.63,54.66,84692.0,54.65,54.66,54.63,54.66,84692.0
2024-12-17 14:15:00,54.66,54.66,54.65,54.66,11877.0,54.66,54.66,54.65,54.66,11877.0
2024-12-17 14:20:00,54.66,54.66,54.65,54.66,10597.0,54.66,54.66,54.65,54.66,10597.0
2024-12-17 14:25:00,54.66,54.67,54.65,54.66,94605.0,54.66,54.67,54.65,54.66,94605.0
2024-12-17 14:30:00,54.66,54.67,54.64,54.65,117204.0,54.66,54.67,54.64,54.65,117204.0
2024-12-17 14:35:00,54.65,54.65,54.64,54.65,31998.0,54.65,54.65,54.64,54.65,31998.0
2024-12-17 14:40:00,54.65,54.65,54.64,54.65,16482.0,54.65,54.65,54.64,54.65,16482.0
2024-12-17 14:45:00,54.65,54.65,54.64,54.65,16747.0,54.65,54.65,54.64,54.65,16747.0
2024-12-17 14:50:00,54.65,54.65,54.64,54.64,11353.0,54.65,54.65,54.64,54.64,11353.0
2024-12-17 14:55:00,54.65,54.65,54.64,54.64,4951.0,54.65,54.65,54.64,54.64,4951.0
2024-12-17 15:00:00,54.65,54.65,54.64,54.65,8315.0,54.65,54.65,54.64,54.65,8315.0
2024-12-17 15:05:00,54.65,54.65,54.64,54.65,6798.0,54.65,54.65,54.64,54.65,6798.0
2024-12-17 15:10:00,54.65,54.65,54.62,54.63,24025.0,54.65,54.65,54.62,54.63,24025.0
2024-12-17 15:15:00,54.63,54.63,54.62,54.63,5028.0,54.63,54.63,54.62,54.63,5028.0
2024-12-17 15:20:00,54.63,54.63,54.62,54.63,4641.0,54.63,54.63,54.62,54.63,4641.0
2024-12-17 15:25:00,54.63,54.64,54.62,54.64,33376.0,54.63,54.64,54.62,54.64,33376.0
2024-12-17 15:30:00,54.64,54.64,54.62,54.63,25158.0,54.64,54.64,54.62,54.63,25158.0
2024-12-17 15:35:00,54.63,54.63,54.62,54.62,10942.0,54.63,54.63,54.62,54.62,10942.0
2024-12-17 15:40:00,54.63,54.66,54.62,54.66,103867.0,54.63,54.66,54.62,54.66,103867.0
2024-12-17 15:45:00,54.66,54.66,54.65,54.66,126953.0,54.66,54.66,54.65,54.66,126953.0
2024-12-17 15:50:00,54.66,54.68,54.65,54.66,182949.0,54.66,54.68,54.65,54.66,182949.0
2024-12-17 15:55:00,54.66,54.67,54.57,54.58,388173.0,54.66,54.67,54.57,54.58,388173.0
2024-12-18 09:30:00,54.31,54.43,54.31,54.42,187469.0,54.31,54.43,54.31,54.42,187469.0
2024-12-18 09:35:00,54.42,54.44,54.41,54.42,115483.0,54.42,54.44,54.41,54.42,115483.0
2024-12-18 09:40:00,54.41,54.42,54.39,54.4,88209.0,54.41,54.42,54.39,54.4,88209.0
2024-12-18 09:45:00,54.4,54.4,54.38,54.39,40480.0,54.4,54.4,54.38,54.39,40480.0
2024-12-18 09:50:00,54.39,54.41,54.38,54.4,27176.0,54.39,54.41,54.38,54.4,27176.0
2024-12-18 09:55:00,54.4,54.4,54.37,54.37,41980.0,54.4,54.4,54.37,54.37,41980.0
2024-12-18 10:00:00,54.37,54.39,54.36,54.37,73262.0,54.37,54.39,54.36,54.37,73262.0
2024-12-18 10:05:00,54.37,54.37,54.36,54.36,21413.0,54.37,54.37,54.36,54.36,21413.0
2024-12-18 10:10:00,54.37,54.4,54.36,54.4,45506.0,54.37,54.4,54.36,54.4,45506.0
2024-12-18 10:15:00,54.4,54.4,54.39,54.4,8824.0,54.4,54.4,54.39,54.4,8824.0
2024-12-18 10:20:00,54.41,54.41,54.39,54.41,21230.0,54.41,54.41,54.39,54.41,21230.0
2024-12-18 10:25:00,54.42,54.43,54.41,54.43,4092.0,54.42,54.43,54.41,54.43,4092.0
2024-12-18 10:30:00,54.42,54.43,54.41,54.42,9568.0,54.42,54.43,54.41,54.42,9568.0
2024-12-18 10:35:00,54.43,54.43,54.41,54.41,4573.0,54.43,54.43,54.41,54.41,4573.0
2024-12-18 10:40:00,54.41,54.43,54.41,54.43,7134.0,54.41,54.43,54.41,54.43,7134.0
2024-12-18 10:45:00,54.42,54.43,54.41,54.43,12470.0,54.42,54.43,54.41,54.43,12470.0
2024-12-18 10:50:00,54.43,54.43,54.41,54.41,5722.0,54.43,54.43,54.41,54.41,5722.0
2024-12-18 10:55:00,54.41,54.43,54.41,54.42,21268.0,54.41,54.43,54.41,54.42,21268.0
2024-12-18 11:00:00,54.41,54.42,54.4,54.41,19304.0,54.41,54.42,54.4,54.41,19304.0
2024-12-18 11:05:00,54.41,54.42,54.4,54.41,3405.0,54.41,54.42,54.4,54.41,3405.0
2024-12-18 11:10:00,54.41,54.41,54.38,54.39,10747.0,54.41,54.41,54.38,54.39,10747.0
2024-12-18 11:15:00,54.38,54.38,54.35,54.35,26274.0,54.38,54.38,54.35,54.35,26274.0
2024-12-18 11:20:00,54.35,54.37,54.34,54.36,18088.0,54.35,54.37,54.34,54.36,18088.0
2024-12-18 11:25:00,54.37,54.37,54.36,54.37,4200.0,54.37,54.37,54.36,54.37,4200.0
2024-12-18 11:30:00,54.37,54.38,54.36,54.37,29488.0,54.37,54.38,54.36,54.37,29488.0
2024-12-18 11:35:00,54.36,54.37,54.36,54.37,9789.0,54.36,54.37,54.36,54.37,9789.0
2024-12-18 11:40:00,54.37,54.37,54.36,54.36,11395.0,54.37,54.37,54.36,54.36,11395.0
2024-12-18 11:45:00,54.37,54.37,54.35,54.36,24060.0,54.37,54.37,54.35,54.36,24060.0
2024-12-18 11:50:00,54.36,54.38,54.35,54.38,6677.0,54.36,54.38,54.35,54.38,6677.0
2024-12-18 11:55:00,54.38,54.38,54.36,54.37,7646.0,54.38,54.38,54.36,54.37,7646.0
2024-12-18 12:00:00,54.37,54.38,54.36,54.37,16149.0,54.37,54.38,54.36,54.37,16149.0
2024-12-18 12:05:00,54.37,54.38,54.36,54.38,56037.0,54.37,54.38,54.36,54.38,56037.0
2024-12-18 12:10:00,54.38,54.38,54.37,54.38,3002.0,54.38,54.38,54.37,54.38,3002.0
2024-12-18 12:15:00,54.38,54.38,54.37,54.38,12801.0,54.38,54.38,54.37,54.38,12801.0
2024-12-18 12:20:00,54.38,54.4,54.37,54.39,12528.0,54.38,54.4,54.37,54.39,12528.0
2024-12-18 12:25:00,54.4,54.4,54.39,54.39,8799.0,54.4,54.4,54.39,54.39,8799.0
2024-12-18 12:30:00,54.4,54.4,54.38,54.4,8294.0,54.4,54.4,54.38,54.4,8294.0
2024-12-18 12:35:00,54.4,54.4,54.38,54.39,17346.0,54.4,54.4,54.38,54.39,17346.0
2024-12-18 12:40:00,54.39,54.39,54.37,54.38,8656.0,54.39,54.39,54.37,54.38,8656.0
2024-12-18 12:45:00,54.38,54.39,54.37,54.38,4112.0,54.38,54.39,54.37,54.38,4112.0
2024-12-18 12:50:00,54.38,54.39,54.37,54.38,2470.0,54.38,54.39,54.37,54.38,2470.0
2024-12-18 12:55:00,54.38,54.38,54.37,54.38,11789.0,54.38,54.38,54.37,54.38,11789.0
2024-12-18 13:00:00,54.38,54.38,54.36,54.36,7139.0,54.38,54.38,54.36,54.36,7139.0
2024-12-18 13:05:00,54.36,54.37,54.36,54.36,1755.0,54.36,54.37,54.36,54.36,1755.0
2024-12-18 13:10:00,54.37,54.37,54.35,54.35,41734.0,54.37,54.37,54.35,54.35,41734.0
2024-12-18 13:15:00,54.35,54.37,54.35,54.36,77096.0,54.35,54.37,54.35,54.36,77096.0
2024-12-18 13:20:00,54.36,54.36,54.35,54.36,768.0,54.36,54.36,54.35,54.36,768.0
2024-12-18 13:25:00,54.36,54.37,54.35,54.37,36014.0,54.36,54.37,54.35,54.37,36014.0
2024-12-18 13:30:00,54.37,54.37,54.35,54.36,6952.0,54.37,54.37,54.35,54.36,6952.0
2024-12-18 13:35:00,54.36,54.37,54.35,54.37,19275.0,54.36,54.37,54.35,54.37,19275.0
2024-12-18 13:40:00,54.37,54.37,54.36,54.37,5615.0,54.37,54.37,54.36,54.37,5615.0
2024-12-18 13:45:00,54.37,54.37,54.36,54.37,4203.0,54.37,54.37,54.36,54.37,4203.0
2024-12-18 13:50:00,54.36,54.38,54.36,54.38,15105.0,54.36,54.38,54.36,54.38,15105.0
2024-12-18 13:55:00,54.38,54.38,54.36,54.37,69502.0,54.38,54.38,54.36,54.37,69502.0
2024-12-18 14:00:00,54.36,54.36,54.23,54.24,150722.0,54.36,54.36,54.23,54.24,150722.0
2024-12-18 14:05:00,54.23,54.24,54.1,54.11,73785.0,54.23,54.24,54.1,54.11,73785.0
2024-12-18 14:10:00,54.11,54.14,54.09,54.11,95657.0,54.11,54.14,54.09,54.11,95657.0
2024-12-18 14:15:00,54.11,54.12,54.07,54.11,56149.0,54.11,54.12,54.07,54.11,56149.0
2024-12-18 14:20:00,54.11,54.14,54.1,54.12,34324.0,54.11,54.14,54.1,54.12,34324.0
2024-12-18 14:25:00,54.12,54.12,54.06,54.07,61572.0,54.12,54.12,54.06,54.07,61572.0
2024-12-18 14:30:00,54.07,54.12,54.04,54.1,80870.0,54.07,54.12,54.04,54.1,80870.0
2024-12-18 14:35:00,54.1,54.11,54.01,54.03,40634.0,54.1,54.11,54.01,54.03,40634.0
2024-12-18 14:40:00,54.03,54.06,53.99,53.99,49377.0,54.03,54.06,53.99,53.99,49377.0
2024-12-18 14:45:00,54.0,54.0,53.91,53.96,50888.0,54.0,54.0,53.91,53.96,50888.0
2024-12-18 14:50:00,53.96,53.98,53.91,53.93,50316.0,53.96,53.98,53.91,53.93,50316.0
2024-12-18 14:55:00,53.92,53.92,53.83,53.85,129968.0,53.92,53.92,53.83,53.85,129968.0
2024-12-18 15:00:00,53.85,53.88,53.81,53.81,73374.0,53.85,53.88,53.81,53.81,73374.0
2024-12-18 15:05:00,53.8,53.84,53.8,53.84,60742.0,53.8,53.84,53.8,53.84,60742.0
2024-12-18 15:10:00,53.82,53.85,53.82,53.84,51996.0,53.82,53.85,53.82,53.84,51996.0
2024-12-18 15:15:00,53.84,53.84,53.77,53.77,81047.0,53.84,53.84,53.77,53.77,81047.0
2024-12-18 15:20:00,53.78,53.83,53.77,53.82,40092.0,53.78,53.83,53.77,53.82,40092.0
2024-12-18 15:25:00,53.81,53.82,53.71,53.71,179489.0,53.81,53.82,53.71,53.71,179489.0
2024-12-18 15:30:00,53.72,53.73,53.68,53.69,158454.0,53.72,53.73,53.68,53.69,158454.0
2024-12-18 15:35:00,53.69,53.69,53.62,53.64,129913.0,53.69,53.69,53.62,53.64,129913.0
2024-12-18 15:40:00,53.64,53.64,53.54,53.55,301298.0,53.64,53.64,53.54,53.55,301298.0
2024-12-18 15:45:00,53.55,53.64,53.53,53.64,312146.0,53.55,53.64,53.53,53.64,312146.0
2024-12-18 15:50:00,53.64,53.67,53.62,53.66,248340.0,53.64,53.67,53.62,53.66,248340.0
2024-12-18 15:55:00,53.66,53.66,53.53,53.53,486831.0,53.66,53.66,53.53,53.53,486831.0
2024-12-19 09:30:00,54.02,54.02,53.9,53.92,210108.0,54.02,54.02,53.9,53.92,210108.0
2024-12-19 09:35:00,53.92,53.93,53.88,53.9,154200.0,53.92,53.93,53.88,53.9,154200.0
2024-12-19 09:40:00,53.91,53.94,53.9,53.92,63663.0,53.91,53.94,53.9,53.92,63663.0
2024-12-19 09:45:00,53.92,53.97,53.91,53.93,94707.0,53.92,53.97,53.91,53.93,94707.0
2024-12-19 09:50:00,53.93,53.94,53.9,53.91,130184.0,53.93,53.94,53.9,53.91,130184.0
2024-12-19 09:55:00,53.91,53.92,53.89,53.92,215257.0,53.91,53.92,53.89,53.92,215257.0
2024-12-19 10:00:00,53.93,53.93,53.86,53.87,62847.0,53.93,53.93,53.86,53.87,62847.0
2024-12-19 10:05:00,53.87,53.91,53.85,53.88,138422.0,53.87,53.91,53.85,53.88,138422.0
2024-12-19 10:10:00,53.88,53.95,53.88,53.94,115582.0,53.88,53.95,53.88,53.94,115582.0
2024-12-19 10:15:00,53.94,53.95,53.92,53.94,55418.0,53.94,53.95,53.92,53.94,55418.0
2024-12-19 10:20:00,53.94,53.94,53.88,53.9,56684.0,53.94,53.94,53.88,53.9,56684.0
2024-12-19 10:25:00,53.89,53.91,53.86,53.86,67871.0,53.89,53.91,53.86,53.86,67871.0
2024-12-19 10:30:00,53.87,53.88,53.85,53.87,80584.0,53.87,53.88,53.85,53.87,80584.0
2024-12-19 10:35:00,53.87,53.9,53.85,53.88,78389.0,53.87,53.9,53.85,53.88,78389.0
2024-12-19 10:40:00,53.88,53.92,53.87,53.91,17057.0,53.88,53.92,53.87,53.91,17057.0
2024-12-19 10:45:00,53.91,53.92,53.88,53.91,38274.0,53.91,53.92,53.88,53.91,38274.0
2024-12-19 10:50:00,53.92,53.94,53.9,53.91,62375.0,53.92,53.94,53.9,53.91,62375.0
2024-12-19 10:55:00,53.91,53.94,53.9,53.94,54080.0,53.91,53.94,53.9,53.94,54080.0
2024-12-19 11:00:00,53.93,53.93,53.87,53.88,45964.0,53.93,53.93,53.87,53.88,45964.0
2024-12-19 11:05:00,53.88,53.88,53.84,53.85,93687.0,53.88,53.88,53.84,53.85,93687.0
2024-12-19 11:10:00,53.85,53.86,53.84,53.85,4179.0,53.85,53.86,53.84,53.85,4179.0
2024-12-19 11:15:00,53.86,53.89,53.85,53.88,39457.0,53.86,53.89,53.85,53.88,39457.0
2024-12-19 11:20:00,53.88,53.92,53.88,53.91,37311.0,53.88,53.92,53.88,53.91,37311.0
2024-12-19 11:25:00,53.91,53.92,53.89,53.91,35019.0,53.91,53.92,53.89,53.91,35019.0
2024-12-19 11:30:00,53.9,53.92,53.88,53.91,28922.0,53.9,53.92,53.88,53.91,28922.0
2024-12-19 11:35:00,53.91,53.92,53.87,53.91,77198.0,53.91,53.92,53.87,53.91,77198.0
2024-12-19 11:40:00,53.9,53.92,53.88,53.91,30420.0,53.9,53.92,53.88,53.91,30420.0
2024-12-19 11:45:00,53.9,53.91,53.88,53.89,32771.0,53.9,53.91,53.88,53.89,32771.0
2024-12-19 11:50:00,53.9,53.9,53.85,53.87,113206.0,53.9,53.9,53.85,53.87,113206.0
2024-12-19 11:55:00,53.87,53.89,53.86,53.88,95425.0,53.87,53.89,53.86,53.88,95425.0
2024-12-19 12:00:00,53.88,53.89,53.87,53.88,12154.0,53.88,53.89,53.87,53.88,12154.0
2024-12-19 12:05:00,53.88,53.89,53.85,53.87,20476.0,53.88,53.89,53.85,53.87,20476.0
2024-12-19 12:10:00,53.87,53.87,53.85,53.86,4686.0,53.87,53.87,53.85,53.86,4686.0
2024-12-19 12:15:00,53.86,53.86,53.84,53.85,11870.0,53.86,53.86,53.84,53.85,11870.0
2024-12-19 12:20:00,53.85,53.85,53.81,53.83,87767.0,53.85,53.85,53.81,53.83,87767.0
2024-12-19 12:25:00,53.84,53.84,53.81,53.82,32445.0,53.84,53.84,53.81,53.82,32445.0
2024-12-19 12:30:00,53.83,53.84,53.81,53.82,27508.0,53.83,53.84,53.81,53.82,27508.0
2024-12-19 12:35:00,53.83,53.83,53.81,53.83,33899.0,53.83,53.83,53.81,53.83,33899.0
2024-12-19 12:40:00,53.83,53.84,53.8,53.8,14022.0,53.83,53.84,53.8,53.8,14022.0
2024-12-19 12:45:00,53.81,53.83,53.79,53.79,22707.0,53.81,53.83,53.79,53.79,22707.0
2024-12-19 12:50:00,53.79,53.82,53.78,53.82,62423.0,53.79,53.82,53.78,53.82,62423.0
2024-12-19 12:55:00,53.82,53.83,53.81,53.82,35532.0,53.82,53.83,53.81,53.82,35532.0
2024-12-19 13:00:00,53.82,53.82,53.77,53.78,27142.0,53.82,53.82,53.77,53.78,27142.0
2024-12-19 13:05:00,53.78,53.81,53.78,53.81,7995.0,53.78,53.81,53.78,53.81,7995.0
2024-12-19 13:10:00,53.81,53.83,53.8,53.83,33333.0,53.81,53.83,53.8,53.83,33333.0
2024-12-19 13:15:00,53.84,53.85,53.82,53.83,23505.0,53.84,53.85,53.82,53.83,23505.0
2024-12-19 13:20:00,53.83,53.86,53.81,53.86,54118.0,53.83,53.86,53.81,53.86,54118.0
2024-12-19 13:25:00,53.87,53.89,53.87,53.87,107985.0,53.87,53.89,53.87,53.87,107985.0
2024-12-19 13:30:00,53.88,53.9,53.86,53.88,33121.0,53.88,53.9,53.86,53.88,33121.0
2024-12-19 13:35:00,53.89,53.9,53.88,53.89,70719.0,53.89,53.9,53.88,53.89,70719.0
2024-12-19 13:40:00,53.89,53.91,53.86,53.87,433336.0,53.89,53.91,53.86,53.87,433336.0
2024-12-19 13:45:00,53.87,53.89,53.86,53.88,26692.0,53.87,53.89,53.86,53.88,26692.0
2024-12-19 13:50:00,53.88,53.88,53.85,53.85,34573.0,53.88,53.88,53.85,53.85,34573.0
2024-12-19 13:55:00,53.85,53.9,53.85,53.89,19921.0,53.85,53.9,53.85,53.89,19921.0
2024-12-19 14:00:00,53.89,53.89,53.86,53.87,22890.0,53.89,53.89,53.86,53.87,22890.0
2024-12-19 14:05:00,53.87,53.87,53.84,53.85,32547.0,53.87,53.87,53.84,53.85,32547.0
2024-12-19 14:10:00,53.85,53.85,53.83,53.84,48421.0,53.85,53.85,53.83,53.84,48421.0
2024-12-19 14:15:00,53.84,53.85,53.82,53.83,67789.0,53.84,53.85,53.82,53.83,67789.0
2024-12-19 14:20:00,53.83,53.85,53.82,53.84,58334.0,53.83,53.85,53.82,53.84,58334.0
2024-12-19 14:25:00,53.84,53.85,53.83,53.84,34875.0,53.84,53.85,53.83,53.84,34875.0
2024-12-19 14:30:00,53.85,53.86,53.83,53.86,206660.0,53.85,53.86,53.83,53.86,206660.0
2024-12-19 14:35:00,53.86,53.87,53.82,53.83,258653.0,53.86,53.87,53.82,53.83,258653.0
2024-12-19 14:40:00,53.83,53.84,53.81,53.84,24493.0,53.83,53.84,53.81,53.84,24493.0
2024-12-19 14:45:00,53.84,53.84,53.81,53.82,34468.0,53.84,53.84,53.81,53.82,34468.0
2024-12-19 14:50:00,53.82,53.84,53.82,53.83,21166.0,53.82,53.84,53.82,53.83,21166.0
2024-12-19 14:55:00,53.82,53.84,53.81,53.81,30579.0,53.82,53.84,53.81,53.81,30579.0
2024-12-19 15:00:00,53.82,53.83,53.8,53.83,30570.0,53.82,53.83,53.8,53.83,30570.0
2024-12-19 15:05:00,53.82,53.83,53.82,53.83,48609.0,53.82,53.83,53.82,53.83,48609.0
2024-12-19 15:10:00,53.83,53.84,53.82,53.84,33321.0,53.83,53.84,53.82,53.84,33321.0
2024-12-19 15:15:00,53.84,53.85,53.83,53.85,39357.0,53.84,53.85,53.83,53.85,39357.0
2024-12-19 15:20:00,53.85,53.86,53.83,53.86,90327.0,53.85,53.86,53.83,53.86,90327.0
2024-12-19 15:25:00,53.86,53.86,53.83,53.84,38574.0,53.86,53.86,53.83,53.84,38574.0
2024-12-19 15:30:00,53.84,53.85,53.81,53.82,44113.0,53.84,53.85,53.81,53.82,44113.0
2024-12-19 15:35:00,53.82,53.84,53.79,53.83,58697.0,53.82,53.84,53.79,53.83,58697.0
2024-12-19 15:40:00,53.82,53.82,53.8,53.81,257405.0,53.82,53.82,53.8,53.81,257405.0
2024-12-19 15:45:00,53.8,53.81,53.77,53.77,179210.0,53.8,53.81,53.77,53.77,179210.0
2024-12-19 15:50:00,53.77,53.78,53.75,53.77,62555.0,53.77,53.78,53.75,53.77,62555.0
2024-12-19 15:55:00,53.77,53.78,53.72,53.74,229469.0,53.77,53.78,53.72,53.74,229469.0
2024-12-20 09:30:00,53.14,53.21,53.13,53.21,314403.0,53.14,53.21,53.13,53.21,314403.0
2024-12-20 09:35:00,53.21,53.27,53.2,53.27,112354.0,53.21,53.27,53.2,53.27,112354.0
2024-12-20 09:40:00,53.26,53.26,53.23,53.25,87842.0,53.26,53.26,53.23,53.25,87842.0
2024-12-20 09:45:00,53.24,53.26,53.19,53.22,100696.0,53.24,53.26,53.19,53.22,100696.0
2024-12-20 09:50:00,53.22,53.24,53.2,53.23,81833.0,53.22,53.24,53.2,53.23,81833.0
2024-12-20 09:55:00,53.24,53.24,53.21,53.22,110315.0,53.24,53.24,53.21,53.22,110315.0
2024-12-20 10:00:00,53.22,53.25,53.21,53.24,133268.0,53.22,53.25,53.21,53.24,133268.0
2024-12-20 10:05:00,53.25,53.26,53.22,53.23,71516.0,53.25,53.26,53.22,53.23,71516.0
2024-12-20 10:10:00,53.23,53.26,53.21,53.26,94474.0,53.23,53.26,53.21,53.26,94474.0
2024-12-20 10:15:00,53.26,53.27,53.25,53.27,41503.0,53.26,53.27,53.25,53.27,41503.0
2024-12-20 10:20:00,53.28,53.33,53.27,53.32,81433.0,53.28,53.33,53.27,53.32,81433.0
2024-12-20 10:25:00,53.32,53.35,53.31,53.35,52400.0,53.32,53.35,53.31,53.35,52400.0
2024-12-20 10:30:00,53.34,53.4,53.34,53.38,49869.0,53.34,53.4,53.34,53.38,49869.0
2024-12-20 10:35:00,53.38,53.41,53.37,53.39,65871.0,53.38,53.41,53.37,53.39,65871.0
2024-12-20 10:40:00,53.39,53.42,53.38,53.42,24403.0,53.39,53.42,53.38,53.42,24403.0
2024-12-20 10:45:00,53.41,53.42,53.41,53.41,13948.0,53.41,53.42,53.41,53.41,13948.0
2024-12-20 10:50:00,53.41,53.45,53.41,53.45,269970.0,53.41,53.45,53.41,53.45,269970.0
2024-12-20 10:55:00,53.45,53.46,53.41,53.41,55732.0,53.45,53.46,53.41,53.41,55732.0
2024-12-20 11:00:00,53.42,53.45,53.42,53.44,21603.0,53.42,53.45,53.42,53.44,21603.0
2024-12-20 11:05:00,53.44,53.45,53.41,53.44,26011.0,53.44,53.45,53.41,53.44,26011.0
2024-12-20 11:10:00,53.44,53.46,53.43,53.46,21372.0,53.44,53.46,53.43,53.46,21372.0
2024-12-20 11:15:00,53.46,53.48,53.45,53.46,112495.0,53.46,53.48,53.45,53.46,112495.0
2024-12-20 11:20:00,53.46,53.5,53.46,53.5,49279.0,53.46,53.5,53.46,53.5,49279.0
2024-12-20 11:25:00,53.5,53.5,53.48,53.49,26529.0,53.5,53.5,53.48,53.49,26529.0
2024-12-20 11:30:00,53.5,53.51,53.49,53.51,25261.0,53.5,53.51,53.49,53.51,25261.0
2024-12-20 11:35:00,53.51,53.55,53.5,53.54,69999.0,53.51,53.55,53.5,53.54,69999.0
2024-12-20 11:40:00,53.55,53.57,53.54,53.55,15763.0,53.55,53.57,53.54,53.55,15763.0
2024-12-20 11:45:00,53.55,53.56,53.53,53.53,29490.0,53.55,53.56,53.53,53.53,29490.0
2024-12-20 11:50:00,53.54,53.55,53.52,53.54,49545.0,53.54,53.55,53.52,53.54,49545.0
2024-12-20 11:55:00,53.54,53.56,53.53,53.55,20544.0,53.54,53.56,53.53,53.55,20544.0
2024-12-20 12:00:00,53.55,53.57,53.54,53.56,62185.0,53.55,53.57,53.54,53.56,62185.0
2024-12-20 12:05:00,53.57,53.57,53.56,53.57,31343.0,53.57,53.57,53.56,53.57,31343.0
2024-12-20 12:10:00,53.57,53.57,53.56,53.57,9974.0,53.57,53.57,53.56,53.57,9974.0
2024-12-20 12:15:00,53.57,53.58,53.56,53.58,24353.0,53.57,53.58,53.56,53.58,24353.0
2024-12-20 12:20:00,53.57,53.58,53.56,53.57,14425.0,53.57,53.58,53.56,53.57,14425.0
2024-12-20 12:25:00,53.57,53.59,53.56,53.59,44126.0,53.57,53.59,53.56,53.59,44126.0
2024-12-20 12:30:00,53.59,53.59,53.53,53.54,40800.0,53.59,53.59,53.53,53.54,40800.0
2024-12-20 12:35:00,53.55,53.58,53.54,53.57,22692.0,53.55,53.58,53.54,53.57,22692.0
2024-12-20 12:40:00,53.58,53.58,53.57,53.58,19728.0,53.58,53.58,53.57,53.58,19728.0
2024-12-20 12:45:00,53.57,53.6,53.57,53.59,95213.0,53.57,53.6,53.57,53.59,95213.0
2024-12-20 12:50:00,53.6,53.61,53.59,53.6,9477.0,53.6,53.61,53.59,53.6,9477.0
2024-12-20 12:55:00,53.6,53.6,53.59,53.59,9776.0,53.6,53.6,53.59,53.59,9776.0
2024-12-20 13:00:00,53.58,53.59,53.57,53.57,10223.0,53.58,53.59,53.57,53.57,10223.0
2024-12-20 13:05:00,53.57,53.58,53.56,53.57,20426.0,53.57,53.58,53.56,53.57,20426.0
2024-12-20 13:10:00,53.57,53.57,53.55,53.56,11816.0,53.57,53.57,53.55,53.56,11816.0
2024-12-20 13:15:00,53.55,53.56,53.53,53.55,253332.0,53.55,53.56,53.53,53.55,253332.0
2024-12-20 13:20:00,53.55,53.56,53.53,53.53,32086.0,53.55,53.56,53.53,53.53,32086.0
2024-12-20 13:25:00,53.53,53.53,53.51,53.53,9385.0,53.53,53.53,53.51,53.53,9385.0
2024-12-20 13:30:00,53.52,53.56,53.52,53.56,39478.0,53.52,53.56,53.52,53.56,39478.0
2024-12-20 13:35:00,53.56,53.59,53.56,53.57,14364.0,53.56,53.59,53.56,53.57,14364.0
2024-12-20 13:40:00,53.57,53.57,53.55,53.57,21378.0,53.57,53.57,53.55,53.57,21378.0
2024-12-20 13:45:00,53.56,53.56,53.54,53.55,24340.0,53.56,53.56,53.54,53.55,24340.0
2024-12-20 13:50:00,53.55,53.58,53.54,53.58,84575.0,53.55,53.58,53.54,53.58,84575.0
2024-12-20 13:55:00,53.58,53.6,53.56,53.57,89431.0,53.58,53.6,53.56,53.57,89431.0
2024-12-20 14:00:00,53.57,53.58,53.56,53.58,99998.0,53.57,53.58,53.56,53.58,99998.0
2024-12-20 14:05:00,53.58,53.59,53.56,53.58,131257.0,53.58,53.59,53.56,53.58,131257.0
2024-12-20 14:10:00,53.59,53.61,53.58,53.59,186386.0,53.59,53.61,53.58,53.59,186386.0
2024-12-20 14:15:00,53.6,53.61,53.58,53.58,26511.0,53.6,53.61,53.58,53.58,26511.0
2024-12-20 14:20:00,53.59,53.62,53.58,53.61,362894.0,53.59,53.62,53.58,53.61,362894.0
2024-12-20 14:25:00,53.61,53.63,53.61,53.63,10589.0,53.61,53.63,53.61,53.63,10589.0
2024-12-20 14:30:00,53.63,53.63,53.59,53.6,81474.0,53.63,53.63,53.59,53.6,81474.0
2024-12-20 14:35:00,53.6,53.6,53.58,53.59,17677.0,53.6,53.6,53.58,53.59,17677.0
2024-12-20 14:40:00,53.59,53.61,53.58,53.6,346909.0,53.59,53.61,53.58,53.6,346909.0
2024-12-20 14:45:00,53.6,53.61,53.58,53.59,119767.0,53.6,53.61,53.58,53.59,119767.0
2024-12-20 14:50:00,53.59,53.61,53.58,53.61,88735.0,53.59,53.61,53.58,53.61,88735.0
2024-12-20 14:55:00,53.61,53.61,53.6,53.61,56035.0,53.61,53.61,53.6,53.61,56035.0
2024-12-20 15:00:00,53.61,53.62,53.59,53.6,29774.0,53.61,53.62,53.59,53.6,29774.0
2024-12-20 15:05:00,53.6,53.6,53.58,53.59,15755.0,53.6,53.6,53.58,53.59,15755.0
2024-12-20 15:10:00,53.59,53.6,53.57,53.59,166541.0,53.59,53.6,53.57,53.59,166541.0
2024-12-20 15:15:00,53.59,53.61,53.57,53.6,437642.0,53.59,53.61,53.57,53.6,437642.0
2024-12-20 15:20:00,53.6,53.61,53.58,53.61,271597.0,53.6,53.61,53.58,53.61,271597.0
2024-12-20 15:25:00,53.61,53.63,53.59,53.6,102158.0,53.61,53.63,53.59,53.6,102158.0
2024-12-20 15:30:00,53.59,53.61,53.56,53.57,850402.0,53.59,53.61,53.56,53.57,850402.0
2024-12-20 15:35:00,53.57,53.6,53.56,53.58,104641.0,53.57,53.6,53.56,53.58,104641.0
2024-12-20 15:40:00,53.59,53.59,53.54,53.54,59027.0,53.59,53.59,53.54,53.54,59027.0
2024-12-20 15:45:00,53.54,53.55,53.49,53.5,270926.0,53.54,53.55,53.49,53.5,270926.0
2024-12-20 15:50:00,53.49,53.49,53.44,53.44,158330.0,53.49,53.49,53.44,53.44,158330.0
2024-12-20 15:55:00,53.45,53.46,53.42,53.46,472740.0,53.45,53.46,53.42,53.46,472740.0
2024-12-23 09:30:00,53.24,53.24,53.12,53.19,272990.0,53.24,53.24,53.12,53.19,272990.0
2024-12-23 09:35:00,53.18,53.19,53.15,53.19,82665.0,53.18,53.19,53.15,53.19,82665.0
2024-12-23 09:40:00,53.18,53.19,53.16,53.18,43759.0,53.18,53.19,53.16,53.18,43759.0
2024-12-23 09:45:00,53.17,53.18,53.14,53.16,33951.0,53.17,53.18,53.14,53.16,33951.0
2024-12-23 09:50:00,53.16,53.17,53.15,53.16,50901.0,53.16,53.17,53.15,53.16,50901.0
2024-12-23 09:55:00,53.16,53.17,53.15,53.15,33667.0,53.16,53.17,53.15,53.15,33667.0
2024-12-23 10:00:00,53.15,53.16,53.11,53.13,55204.0,53.15,53.16,53.11,53.13,55204.0
2024-12-23 10:05:00,53.13,53.13,53.09,53.1,51058.0,53.13,53.13,53.09,53.1,51058.0
2024-12-23 10:10:00,53.1,53.1,53.08,53.09,42651.0,53.1,53.1,53.08,53.09,42651.0
2024-12-23 10:15:00,53.09,53.12,53.08,53.1,28533.0,53.09,53.12,53.08,53.1,28533.0
2024-12-23 10:20:00,53.1,53.12,53.09,53.09,37302.0,53.1,53.12,53.09,53.09,37302.0
2024-12-23 10:25:00,53.09,53.14,53.09,53.13,16207.0,53.09,53.14,53.09,53.13,16207.0
2024-12-23 10:30:00,53.13,53.13,53.11,53.12,11713.0,53.13,53.13,53.11,53.12,11713.0
2024-12-23 10:35:00,53.12,53.13,53.11,53.12,31304.0,53.12,53.13,53.11,53.12,31304.0
2024-12-23 10:40:00,53.12,53.13,53.09,53.1,21144.0,53.12,53.13,53.09,53.1,21144.0
2024-12-23 10:45:00,53.1,53.1,53.06,53.07,12885.0,53.1,53.1,53.06,53.07,12885.0
2024-12-23 10:50:00,53.07,53.07,53.06,53.06,18759.0,53.07,53.07,53.06,53.06,18759.0
2024-12-23 10:55:00,53.07,53.11,53.06,53.1,66804.0,53.07,53.11,53.06,53.1,66804.0
2024-12-23 11:00:00,53.1,53.12,53.1,53.1,25861.0,53.1,53.12,53.1,53.1,25861.0
2024-12-23 11:05:00,53.1,53.1,53.08,53.08,8021.0,53.1,53.1,53.08,53.08,8021.0
2024-12-23 11:10:00,53.09,53.09,53.08,53.09,19838.0,53.09,53.09,53.08,53.09,19838.0
2024-12-23 11:15:00,53.09,53.11,53.08,53.11,50000.0,53.09,53.11,53.08,53.11,50000.0
2024-12-23 11:20:00,53.11,53.12,53.1,53.12,31376.0,53.11,53.12,53.1,53.12,31376.0
2024-12-23 11:25:00,53.12,53.16,53.11,53.16,75382.0,53.12,53.16,53.11,53.16,75382.0
2024-12-23 11:30:00,53.16,53.17,53.15,53.16,23576.0,53.16,53.17,53.15,53.16,23576.0
2024-12-23 11:35:00,53.16,53.17,53.16,53.16,26814.0,53.16,53.17,53.16,53.16,26814.0
2024-12-23 11:40:00,53.16,53.19,53.16,53.19,87639.0,53.16,53.19,53.16,53.19,87639.0
2024-12-23 11:45:00,53.19,53.19,53.17,53.18,31916.0,53.19,53.19,53.17,53.18,31916.0
2024-12-23 11:50:00,53.18,53.2,53.17,53.2,14759.0,53.18,53.2,53.17,53.2,14759.0
2024-12-23 11:55:00,53.19,53.21,53.19,53.21,12467.0,53.19,53.21,53.19,53.21,12467.0
2024-12-23 12:00:00,53.21,53.22,53.2,53.21,21516.0,53.21,53.22,53.2,53.21,21516.0
2024-12-23 12:05:00,53.2,53.21,53.19,53.2,17536.0,53.2,53.21,53.19,53.2,17536.0
2024-12-23 12:10:00,53.2,53.21,53.19,53.19,19926.0,53.2,53.21,53.19,53.19,19926.0
2024-12-23 12:15:00,53.19,53.2,53.17,53.18,18829.0,53.19,53.2,53.17,53.18,18829.0
2024-12-23 12:20:00,53.18,53.19,53.17,53.19,22094.0,53.18,53.19,53.17,53.19,22094.0
2024-12-23 12:25:00,53.19,53.2,53.18,53.19,9356.0,53.19,53.2,53.18,53.19,9356.0
2024-12-23 12:30:00,53.19,53.2,53.17,53.19,36853.0,53.19,53.2,53.17,53.19,36853.0
2024-12-23 12:35:00,53.19,53.19,53.17,53.19,13896.0,53.19,53.19,53.17,53.19,13896.0
2024-12-23 12:40:00,53.19,53.19,53.18,53.18,64654.0,53.19,53.19,53.18,53.18,64654.0
2024-12-23 12:45:00,53.19,53.19,53.18,53.19,27005.0,53.19,53.19,53.18,53.19,27005.0
2024-12-23 12:50:00,53.18,53.19,53.17,53.18,27714.0,53.18,53.19,53.17,53.18,27714.0
2024-12-23 12:55:00,53.18,53.19,53.17,53.18,4768.0,53.18,53.19,53.17,53.18,4768.0
2024-12-23 13:00:00,53.18,53.2,53.18,53.19,9064.0,53.18,53.2,53.18,53.19,9064.0
2024-12-23 13:05:00,53.2,53.2,53.19,53.19,3490.0,53.2,53.2,53.19,53.19,3490.0
2024-12-23 13:10:00,53.2,53.2,53.19,53.19,24159.0,53.2,53.2,53.19,53.19,24159.0
2024-12-23 13:15:00,53.19,53.2,53.18,53.19,20790.0,53.19,53.2,53.18,53.19,20790.0
2024-12-23 13:20:00,53.19,53.2,53.17,53.18,51835.0,53.19,53.2,53.17,53.18,51835.0
2024-12-23 13:25:00,53.19,53.2,53.18,53.19,9780.0,53.19,53.2,53.18,53.19,9780.0
2024-12-23 13:30:00,53.2,53.21,53.19,53.21,23365.0,53.2,53.21,53.19,53.21,23365.0
2024-12-23 13:35:00,53.21,53.22,53.19,53.22,36758.0,53.21,53.22,53.19,53.22,36758.0
2024-12-23 13:40:00,53.21,53.22,53.19,53.19,6162.0,53.21,53.22,53.19,53.19,6162.0
2024-12-23 13:45:00,53.19,53.2,53.18,53.2,14581.0,53.19,53.2,53.18,53.2,14581.0
2024-12-23 13:50:00,53.2,53.22,53.19,53.21,4154.0,53.2,53.22,53.19,53.21,4154.0
2024-12-23 13:55:00,53.22,53.23,53.2,53.22,5506.0,53.22,53.23,53.2,53.22,5506.0
2024-12-23 14:00:00,53.22,53.23,53.22,53.23,9440.0,53.22,53.23,53.22,53.23,9440.0
2024-12-23 14:05:00,53.23,53.23,53.22,53.23,1651.0,53.23,53.23,53.22,53.23,1651.0
2024-12-23 14:10:00,53.23,53.23,53.22,53.23,4179.0,53.23,53.23,53.22,53.23,4179.0
2024-12-23 14:15:00,53.23,53.25,53.22,53.25,13801.0,53.23,53.25,53.22,53.25,13801.0
2024-12-23 14:20:00,53.25,53.25,53.22,53.23,26535.0,53.25,53.25,53.22,53.23,26535.0
2024-12-23 14:25:00,53.22,53.23,53.21,53.22,9814.0,53.22,53.23,53.21,53.22,9814.0
2024-12-23 14:30:00,53.23,53.24,53.22,53.23,3045.0,53.23,53.24,53.22,53.23,3045.0
2024-12-23 14:35:00,53.23,53.23,53.22,53.23,6529.0,53.23,53.23,53.22,53.23,6529.0
2024-12-23 14:40:00,53.23,53.23,53.22,53.23,1253.0,53.23,53.23,53.22,53.23,1253.0
2024-12-23 14:45:00,53.23,53.24,53.22,53.23,12062.0,53.23,53.24,53.22,53.23,12062.0
2024-12-23 14:50:00,53.23,53.24,53.22,53.24,16613.0,53.23,53.24,53.22,53.24,16613.0
2024-12-23 14:55:00,53.24,53.25,53.23,53.23,21497.0,53.24,53.25,53.23,53.23,21497.0
2024-12-23 15:00:00,53.23,53.24,53.23,53.23,16632.0,53.23,53.24,53.23,53.23,16632.0
2024-12-23 15:05:00,53.23,53.24,53.23,53.23,27510.0,53.23,53.24,53.23,53.23,27510.0
2024-12-23 15:10:00,53.23,53.25,53.22,53.25,46836.0,53.23,53.25,53.22,53.25,46836.0
2024-12-23 15:15:00,53.25,53.25,53.22,53.22,39361.0,53.25,53.25,53.22,53.22,39361.0
2024-12-23 15:20:00,53.23,53.26,53.22,53.26,62197.0,53.23,53.26,53.22,53.26,62197.0
2024-12-23 15:25:00,53.26,53.28,53.26,53.28,27358.0,53.26,53.28,53.26,53.28,27358.0
2024-12-23 15:30:00,53.28,53.3,53.28,53.29,104594.0,53.28,53.3,53.28,53.29,104594.0
2024-12-23 15:35:00,53.29,53.32,53.28,53.3,70051.0,53.29,53.32,53.28,53.3,70051.0
2024-12-23 15:40:00,53.3,53.31,53.26,53.27,456140.0,53.3,53.31,53.26,53.27,456140.0
2024-12-23 15:45:00,53.27,53.28,53.25,53.25,101325.0,53.27,53.28,53.25,53.25,101325.0
2024-12-23 15:50:00,53.25,53.29,53.25,53.28,368071.0,53.25,53.29,53.25,53.28,368071.0
2024-12-23 15:55:00,53.28,53.3,53.27,53.27,321849.0,53.28,53.3,53.27,53.27,321849.0
2024-12-24 09:30:00,53.17,53.2,53.15,53.17,59068.0,53.17,53.2,53.15,53.17,59068.0
2024-12-24 09:35:00,53.16,53.2,53.16,53.19,59634.0,53.16,53.2,53.16,53.19,59634.0
2024-12-24 09:40:00,53.2,53.21,53.18,53.18,52249.0,53.2,53.21,53.18,53.18,52249.0
2024-12-24 09:45:00,53.19,53.19,53.17,53.18,13218.0,53.19,53.19,53.17,53.18,13218.0
2024-12-24 09:50:00,53.19,53.21,53.18,53.21,26609.0,53.19,53.21,53.18,53.21,26609.0
2024-12-24 09:55:00,53.21,53.21,53.2,53.2,9062.0,53.21,53.21,53.2,53.2,9062.0
2024-12-24 10:00:00,53.21,53.25,53.21,53.25,22717.0,53.21,53.25,53.21,53.25,22717.0
2024-12-24 10:05:00,53.25,53.25,53.23,53.23,16868.0,53.25,53.25,53.23,53.23,16868.0
2024-12-24 10:10:00,53.23,53.27,53.23,53.27,43128.0,53.23,53.27,53.23,53.27,43128.0
2024-12-24 10:15:00,53.27,53.29,53.26,53.29,37264.0,53.27,53.29,53.26,53.29,37264.0
2024-12-24 10:20:00,53.28,53.31,53.27,53.3,276606.0,53.28,53.31,53.27,53.3,276606.0
2024-12-24 10:25:00,53.3,53.31,53.29,53.29,17629.0,53.3,53.31,53.29,53.29,17629.0
2024-12-24 10:30:00,53.3,53.3,53.28,53.29,62907.0,53.3,53.3,53.28,53.29,62907.0
2024-12-24 10:35:00,53.28,53.29,53.27,53.28,16551.0,53.28,53.29,53.27,53.28,16551.0
2024-12-24 10:40:00,53.28,53.29,53.27,53.29,37226.0,53.28,53.29,53.27,53.29,37226.0
2024-12-24 10:45:00,53.28,53.3,53.28,53.3,32686.0,53.28,53.3,53.28,53.3,32686.0
2024-12-24 10:50:00,53.29,53.3,53.28,53.29,13551.0,53.29,53.3,53.28,53.29,13551.0
2024-12-24 10:55:00,53.29,53.31,53.28,53.3,13206.0,53.29,53.31,53.28,53.3,13206.0
2024-12-24 11:00:00,53.3,53.31,53.3,53.31,8925.0,53.3,53.31,53.3,53.31,8925.0
2024-12-24 11:05:00,53.31,53.31,53.3,53.3,5121.0,53.31,53.31,53.3,53.3,5121.0
2024-12-24 11:10:00,53.3,53.31,53.29,53.3,17804.0,53.3,53.31,53.29,53.3,17804.0
2024-12-24 11:15:00,53.3,53.32,53.3,53.32,5620.0,53.3,53.32,53.3,53.32,5620.0
2024-12-24 11:20:00,53.32,53.32,53.31,53.31,1800.0,53.32,53.32,53.31,53.31,1800.0
2024-12-24 11:25:00,53.32,53.32,53.3,53.3,9928.0,53.32,53.32,53.3,53.3,9928.0
2024-12-24 11:30:00,53.3,53.31,53.29,53.3,9837.0,53.3,53.31,53.29,53.3,9837.0
2024-12-24 11:35:00,53.3,53.32,53.3,53.32,21625.0,53.3,53.32,53.3,53.32,21625.0
2024-12-24 11:40:00,53.31,53.32,53.31,53.32,16068.0,53.31,53.32,53.31,53.32,16068.0
2024-12-24 11:45:00,53.32,53.32,53.29,53.3,18069.0,53.32,53.32,53.29,53.3,18069.0
2024-12-24 11:50:00,53.3,53.31,53.28,53.29,29806.0,53.3,53.31,53.28,53.29,29806.0
2024-12-24 11:55:00,53.29,53.3,53.28,53.29,115312.0,53.29,53.3,53.28,53.29,115312.0
2024-12-24 12:00:00,53.29,53.31,53.28,53.31,55684.0,53.29,53.31,53.28,53.31,55684.0
2024-12-24 12:05:00,53.3,53.34,53.3,53.34,50133.0,53.3,53.34,53.3,53.34,50133.0
2024-12-24 12:10:00,53.34,53.34,53.33,53.34,18847.0,53.34,53.34,53.33,53.34,18847.0
2024-12-24 12:15:00,53.34,53.35,53.33,53.35,10966.0,53.34,53.35,53.33,53.35,10966.0
2024-12-24 12:20:00,53.35,53.36,53.33,53.34,18746.0,53.35,53.36,53.33,53.34,18746.0
2024-12-24 12:25:00,53.33,53.35,53.33,53.35,6879.0,53.33,53.35,53.33,53.35,6879.0
2024-12-24 12:30:00,53.34,53.35,53.32,53.33,61254.0,53.34,53.35,53.32,53.33,61254.0
2024-12-24 12:35:00,53.32,53.34,53.32,53.34,24575.0,53.32,53.34,53.32,53.34,24575.0
2024-12-24 12:40:00,53.34,53.35,53.33,53.34,19477.0,53.34,53.35,53.33,53.34,19477.0
2024-12-24 12:45:00,53.33,53.34,53.32,53.34,28596.0,53.33,53.34,53.32,53.34,28596.0
2024-12-24 12:50:00,53.34,53.36,53.34,53.36,24025.0,53.34,53.36,53.34,53.36,24025.0
2024-12-24 12:55:00,53.36,53.37,53.34,53.37,100131.0,53.36,53.37,53.34,53.37,100131.0
2024-12-26 09:30:00,53.17,53.19,53.1,53.16,207302.0,53.17,53.19,53.1,53.16,207302.0
2024-12-26 09:35:00,53.16,53.17,53.16,53.16,20010.0,53.16,53.17,53.16,53.16,20010.0
2024-12-26 09:40:00,53.16,53.17,53.13,53.14,56874.0,53.16,53.17,53.13,53.14,56874.0
2024-12-26 09:45:00,53.13,53.15,53.13,53.15,34790.0,53.13,53.15,53.13,53.15,34790.0
2024-12-26 09:50:00,53.14,53.16,53.12,53.12,52920.0,53.14,53.16,53.12,53.12,52920.0
2024-12-26 09:55:00,53.13,53.15,53.12,53.15,22245.0,53.13,53.15,53.12,53.15,22245.0
2024-12-26 10:00:00,53.15,53.17,53.14,53.16,37573.0,53.15,53.17,53.14,53.16,37573.0
2024-12-26 10:05:00,53.15,53.16,53.13,53.13,30097.0,53.15,53.16,53.13,53.13,30097.0
2024-12-26 10:10:00,53.14,53.16,53.14,53.15,20450.0,53.14,53.16,53.14,53.15,20450.0
2024-12-26 10:15:00,53.15,53.15,53.13,53.14,12892.0,53.15,53.15,53.13,53.14,12892.0
2024-12-26 10:20:00,53.14,53.16,53.13,53.15,18139.0,53.14,53.16,53.13,53.15,18139.0
2024-12-26 10:25:00,53.15,53.16,53.14,53.14,13593.0,53.15,53.16,53.14,53.14,13593.0
2024-12-26 10:30:00,53.15,53.16,53.14,53.16,23317.0,53.15,53.16,53.14,53.16,23317.0
2024-12-26 10:35:00,53.16,53.17,53.15,53.16,20644.0,53.16,53.17,53.15,53.16,20644.0
2024-12-26 10:40:00,53.16,53.17,53.15,53.17,15225.0,53.16,53.17,53.15,53.17,15225.0
2024-12-26 10:45:00,53.16,53.19,53.16,53.18,21794.0,53.16,53.19,53.16,53.18,21794.0
2024-12-26 10:50:00,53.18,53.19,53.17,53.18,4017.0,53.18,53.19,53.17,53.18,4017.0
2024-12-26 10:55:00,53.18,53.19,53.17,53.19,23904.0,53.18,53.19,53.17,53.19,23904.0
2024-12-26 11:00:00,53.18,53.19,53.18,53.19,1710.0,53.18,53.19,53.18,53.19,1710.0
2024-12-26 11:05:00,53.19,53.19,53.18,53.18,6875.0,53.19,53.19,53.18,53.18,6875.0
2024-12-26 11:10:00,53.18,53.21,53.18,53.21,10491.0,53.18,53.21,53.18,53.21,10491.0
2024-12-26 11:15:00,53.2,53.21,53.18,53.19,35409.0,53.2,53.21,53.18,53.19,35409.0
2024-12-26 11:20:00,53.2,53.2,53.18,53.19,5049.0,53.2,53.2,53.18,53.19,5049.0
2024-12-26 11:25:00,53.19,53.2,53.18,53.2,4249.0,53.19,53.2,53.18,53.2,4249.0
2024-12-26 11:30:00,53.2,53.2,53.19,53.19,7708.0,53.2,53.2,53.19,53.19,7708.0
2024-12-26 11:35:00,53.19,53.2,53.18,53.2,5993.0,53.19,53.2,53.18,53.2,5993.0
2024-12-26 11:40:00,53.2,53.21,53.2,53.21,15767.0,53.2,53.21,53.2,53.21,15767.0
2024-12-26 11:45:00,53.21,53.21,53.2,53.2,2690.0,53.21,53.21,53.2,53.2,2690.0
2024-12-26 11:50:00,53.2,53.22,53.2,53.2,10763.0,53.2,53.22,53.2,53.2,10763.0
2024-12-26 11:55:00,53.21,53.22,53.2,53.21,4827.0,53.21,53.22,53.2,53.21,4827.0
2024-12-26 12:00:00,53.21,53.21,53.2,53.21,5595.0,53.21,53.21,53.2,53.21,5595.0
2024-12-26 12:05:00,53.21,53.21,53.2,53.21,1765.0,53.21,53.21,53.2,53.21,1765.0
2024-12-26 12:10:00,53.21,53.21,53.2,53.21,11195.0,53.21,53.21,53.2,53.21,11195.0
2024-12-26 12:15:00,53.21,53.22,53.2,53.22,16302.0,53.21,53.22,53.2,53.22,16302.0
2024-12-26 12:20:00,53.22,53.22,53.2,53.2,1780.0,53.22,53.22,53.2,53.2,1780.0
2024-12-26 12:25:00,53.2,53.21,53.2,53.2,5839.0,53.2,53.21,53.2,53.2,5839.0
2024-12-26 12:30:00,53.2,53.21,53.19,53.21,8131.0,53.2,53.21,53.19,53.21,8131.0
2024-12-26 12:35:00,53.22,53.22,53.2,53.21,4990.0,53.22,53.22,53.2,53.21,4990.0
2024-12-26 12:40:00,53.21,53.22,53.21,53.22,3768.0,53.21,53.22,53.21,53.22,3768.0
2024-12-26 12:45:00,53.22,53.22,53.18,53.2,23040.0,53.22,53.22,53.18,53.2,23040.0
2024-12-26 12:50:00,53.19,53.2,53.18,53.2,7269.0,53.19,53.2,53.18,53.2,7269.0
2024-12-26 12:55:00,53.2,53.21,53.2,53.2,1364.0,53.2,53.21,53.2,53.2,1364.0
2024-12-26 13:00:00,53.19,53.22,53.19,53.22,7383.0,53.19,53.22,53.19,53.22,7383.0
2024-12-26 13:05:00,53.21,53.23,53.2,53.23,88123.0,53.21,53.23,53.2,53.23,88123.0
2024-12-26 13:10:00,53.22,53.22,53.2,53.21,20560.0,53.22,53.22,53.2,53.21,20560.0
2024-12-26 13:15:00,53.21,53.22,53.21,53.22,4666.0,53.21,53.22,53.21,53.22,4666.0
2024-12-26 13:20:00,53.22,53.23,53.21,53.23,6601.0,53.22,53.23,53.21,53.23,6601.0
2024-12-26 13:25:00,53.23,53.23,53.21,53.22,2974.0,53.23,53.23,53.21,53.22,2974.0
2024-12-26 13:30:00,53.22,53.22,53.21,53.21,6680.0,53.22,53.22,53.21,53.21,6680.0
2024-12-26 13:35:00,53.21,53.24,53.21,53.23,10123.0,53.21,53.24,53.21,53.23,10123.0
2024-12-26 13:40:00,53.23,53.24,53.22,53.23,4207.0,53.23,53.24,53.22,53.23,4207.0
2024-12-26 13:45:00,53.23,53.24,53.22,53.24,4037.0,53.23,53.24,53.22,53.24,4037.0
2024-12-26 13:50:00,53.24,53.24,53.23,53.23,8397.0,53.24,53.24,53.23,53.23,8397.0
2024-12-26 13:55:00,53.23,53.24,53.22,53.24,13615.0,53.23,53.24,53.22,53.24,13615.0
2024-12-26 14:00:00,53.23,53.24,53.23,53.23,9235.0,53.23,53.24,53.23,53.23,9235.0
2024-12-26 14:05:00,53.23,53.24,53.23,53.23,5547.0,53.23,53.24,53.23,53.23,5547.0
2024-12-26 14:10:00,53.23,53.24,53.22,53.22,6500.0,53.23,53.24,53.22,53.22,6500.0
2024-12-26 14:15:00,53.23,53.23,53.22,53.23,4530.0,53.23,53.23,53.22,53.23,4530.0
2024-12-26 14:20:00,53.22,53.23,53.22,53.23,11959.0,53.22,53.23,53.22,53.23,11959.0
2024-12-26 14:25:00,53.23,53.24,53.22,53.23,20177.0,53.23,53.24,53.22,53.23,20177.0
2024-12-26 14:30:00,53.23,53.24,53.22,53.23,8321.0,53.23,53.24,53.22,53.23,8321.0
2024-12-26 14:35:00,53.23,53.24,53.22,53.23,3726.0,53.23,53.24,53.22,53.23,3726.0
2024-12-26 14:40:00,53.23,53.24,53.23,53.24,1969.0,53.23,53.24,53.23,53.24,1969.0
2024-12-26 14:45:00,53.23,53.24,53.23,53.23,4751.0,53.23,53.24,53.23,53.23,4751.0
2024-12-26 14:50:00,53.23,53.24,53.23,53.23,2276.0,53.23,53.24,53.23,53.23,2276.0
2024-12-26 14:55:00,53.23,53.24,53.23,53.24,3727.0,53.23,53.24,53.23,53.24,3727.0
2024-12-26 15:00:00,53.23,53.24,53.22,53.23,9810.0,53.23,53.24,53.22,53.23,9810.0
2024-12-26 15:05:00,53.22,53.24,53.22,53.23,8685.0,53.22,53.24,53.22,53.23,8685.0
2024-12-26 15:10:00,53.24,53.24,53.22,53.23,66448.0,53.24,53.24,53.22,53.23,66448.0
2024-12-26 15:15:00,53.23,53.23,53.22,53.23,8958.0,53.23,53.23,53.22,53.23,8958.0
2024-12-26 15:20:00,53.23,53.24,53.22,53.23,16389.0,53.23,53.24,53.22,53.23,16389.0
2024-12-26 15:25:00,53.23,53.24,53.22,53.23,12846.0,53.23,53.24,53.22,53.23,12846.0
2024-12-26 15:30:00,53.23,53.23,53.22,53.22,6568.0,53.23,53.23,53.22,53.22,6568.0
2024-12-26 15:35:00,53.22,53.24,53.22,53.23,1775.0,53.22,53.24,53.22,53.23,1775.0
2024-12-26 15:40:00,53.23,53.24,53.22,53.23,17819.0,53.23,53.24,53.22,53.23,17819.0
2024-12-26 15:45:00,53.23,53.23,53.22,53.23,8989.0,53.23,53.23,53.22,53.23,8989.0
2024-12-26 15:50:00,53.23,53.23,53.22,53.23,18579.0,53.23,53.23,53.22,53.23,18579.0
2024-12-26 15:55:00,53.23,53.24,53.22,53.23,108026.0,53.23,53.24,53.22,53.23,108026.0
2024-12-27 09:30:00,53.0,53.1,52.94,52.96,245920.0,53.0,53.1,52.94,52.96,245920.0
2024-12-27 09:35:00,52.96,52.98,52.95,52.97,80703.0,52.96,52.98,52.95,52.97,80703.0
2024-12-27 09:40:00,52.97,52.99,52.96,52.98,46854.0,52.97,52.99,52.96,52.98,46854.0
2024-12-27 09:45:00,52.98,53.01,52.97,53.01,32749.0,52.98,53.01,52.97,53.01,32749.0
2024-12-27 09:50:00,53.01,53.02,53.0,53.02,28432.0,53.01,53.02,53.0,53.02,28432.0
2024-12-27 09:55:00,53.01,53.01,52.99,53.0,16715.0,53.01,53.01,52.99,53.0,16715.0
2024-12-27 10:00:00,53.0,53.0,52.93,52.94,96432.0,53.0,53.0,52.93,52.94,96432.0
2024-12-27 10:05:00,52.93,52.94,52.92,52.94,44013.0,52.93,52.94,52.92,52.94,44013.0
2024-12-27 10:10:00,52.94,52.94,52.91,52.94,19476.0,52.94,52.94,52.91,52.94,19476.0
2024-12-27 10:15:00,52.94,52.95,52.91,52.94,70848.0,52.94,52.95,52.91,52.94,70848.0
2024-12-27 10:20:00,52.94,52.98,52.93,52.96,46191.0,52.94,52.98,52.93,52.96,46191.0
2024-12-27 10:25:00,52.96,52.96,52.94,52.94,9929.0,52.96,52.96,52.94,52.94,9929.0
2024-12-27 10:30:00,52.94,52.95,52.93,52.94,22495.0,52.94,52.95,52.93,52.94,22495.0
2024-12-27 10:35:00,52.94,52.94,52.92,52.94,29325.0,52.94,52.94,52.92,52.94,29325.0
2024-12-27 10:40:00,52.94,52.96,52.92,52.96,11440.0,52.94,52.96,52.92,52.96,11440.0
2024-12-27 10:45:00,52.96,52.98,52.95,52.98,135945.0,52.96,52.98,52.95,52.98,135945.0
2024-12-27 10:50:00,52.98,52.98,52.96,52.98,16285.0,52.98,52.98,52.96,52.98,16285.0
2024-12-27 10:55:00,52.98,52.98,52.96,52.98,33299.0,52.98,52.98,52.96,52.98,33299.0
2024-12-27 11:00:00,52.98,52.98,52.96,52.98,37790.0,52.98,52.98,52.96,52.98,37790.0
2024-12-27 11:05:00,52.97,52.99,52.97,52.98,87080.0,52.97,52.99,52.97,52.98,87080.0
2024-12-27 11:10:00,52.98,52.99,52.95,52.95,38109.0,52.98,52.99,52.95,52.95,38109.0
2024-12-27 11:15:00,52.96,52.97,52.95,52.96,29261.0,52.96,52.97,52.95,52.96,29261.0
2024-12-27 11:20:00,52.96,52.98,52.96,52.98,9841.0,52.96,52.98,52.96,52.98,9841.0
2024-12-27 11:25:00,52.98,53.01,52.97,53.0,28264.0,52.98,53.01,52.97,53.0,28264.0
2024-12-27 11:30:00,53.0,53.01,52.99,53.0,94717.0,53.0,53.01,52.99,53.0,94717.0
2024-12-27 11:35:00,53.01,53.02,52.99,53.02,18414.0,53.01,53.02,52.99,53.02,18414.0
2024-12-27 11:40:00,53.02,53.02,52.99,53.0,23274.0,53.02,53.02,52.99,53.0,23274.0
2024-12-27 11:45:00,53.0,53.0,52.99,52.99,6033.0,53.0,53.0,52.99,52.99,6033.0
2024-12-27 11:50:00,52.99,53.0,52.96,52.97,24495.0,52.99,53.0,52.96,52.97,24495.0
2024-12-27 11:55:00,52.97,52.98,52.96,52.97,11752.0,52.97,52.98,52.96,52.97,11752.0
2024-12-27 12:00:00,52.97,52.98,52.96,52.97,7685.0,52.97,52.98,52.96,52.97,7685.0
2024-12-27 12:05:00,52.97,52.97,52.95,52.97,19756.0,52.97,52.97,52.95,52.97,19756.0
2024-12-27 12:10:00,52.97,52.98,52.96,52.97,27678.0,52.97,52.98,52.96,52.97,27678.0
2024-12-27 12:15:00,52.97,52.98,52.96,52.97,43333.0,52.97,52.98,52.96,52.97,43333.0
2024-12-27 12:20:00,52.97,52.98,52.96,52.96,16479.0,52.97,52.98,52.96,52.96,16479.0
2024-12-27 12:25:00,52.97,52.99,52.96,52.98,13755.0,52.97,52.99,52.96,52.98,13755.0
2024-12-27 12:30:00,52.98,53.01,52.97,52.99,67792.0,52.98,53.01,52.97,52.99,67792.0
2024-12-27 12:35:00,52.98,52.99,52.95,52.97,17776.0,52.98,52.99,52.95,52.97,17776.0
2024-12-27 12:40:00,52.97,52.99,52.97,52.97,10302.0,52.97,52.99,52.97,52.97,10302.0
2024-12-27 12:45:00,52.97,52.99,52.97,52.98,26754.0,52.97,52.99,52.97,52.98,26754.0
2024-12-27 12:50:00,52.99,53.0,52.98,53.0,85444.0,52.99,53.0,52.98,53.0,85444.0
2024-12-27 12:55:00,53.0,53.02,52.99,53.02,7692.0,53.0,53.02,52.99,53.02,7692.0
2024-12-27 13:00:00,53.02,53.03,53.01,53.02,6349.0,53.02,53.03,53.01,53.02,6349.0
2024-12-27 13:05:00,53.02,53.03,53.0,53.01,9439.0,53.02,53.03,53.0,53.01,9439.0
2024-12-27 13:10:00,53.01,53.03,53.0,53.02,8517.0,53.01,53.03,53.0,53.02,8517.0
2024-12-27 13:15:00,53.02,53.03,53.01,53.01,12084.0,53.02,53.03,53.01,53.01,12084.0
2024-12-27 13:20:00,53.02,53.02,53.01,53.01,12351.0,53.02,53.02,53.01,53.01,12351.0
2024-12-27 13:25:00,53.02,53.02,53.0,53.01,52200.0,53.02,53.02,53.0,53.01,52200.0
2024-12-27 13:30:00,53.02,53.04,53.01,53.04,19400.0,53.02,53.04,53.01,53.04,19400.0
2024-12-27 13:35:00,53.04,53.04,53.03,53.04,10862.0,53.04,53.04,53.03,53.04,10862.0
2024-12-27 13:40:00,53.04,53.04,53.03,53.04,7609.0,53.04,53.04,53.03,53.04,7609.0
2024-12-27 13:45:00,53.04,53.05,53.03,53.03,184084.0,53.04,53.05,53.03,53.03,184084.0
2024-12-27 13:50:00,53.03,53.06,53.02,53.05,11594.0,53.03,53.06,53.02,53.05,11594.0
2024-12-27 13:55:00,53.05,53.06,53.05,53.05,2817.0,53.05,53.06,53.05,53.05,2817.0
2024-12-27 14:00:00,53.05,53.06,53.04,53.05,7849.0,53.05,53.06,53.04,53.05,7849.0
2024-12-27 14:05:00,53.05,53.07,53.05,53.07,12453.0,53.05,53.07,53.05,53.07,12453.0
2024-12-27 14:10:00,53.07,53.08,53.06,53.08,65488.0,53.07,53.08,53.06,53.08,65488.0
2024-12-27 14:15:00,53.08,53.11,53.08,53.11,12446.0,53.08,53.11,53.08,53.11,12446.0
2024-12-27 14:20:00,53.11,53.11,53.08,53.09,8825.0,53.11,53.11,53.08,53.09,8825.0
2024-12-27 14:25:00,53.08,53.09,53.08,53.08,2252.0,53.08,53.09,53.08,53.08,2252.0
2024-12-27 14:30:00,53.09,53.09,53.08,53.08,13976.0,53.09,53.09,53.08,53.08,13976.0
2024-12-27 14:35:00,53.09,53.09,53.08,53.09,8979.0,53.09,53.09,53.08,53.09,8979.0
2024-12-27 14:40:00,53.09,53.1,53.08,53.09,41888.0,53.09,53.1,53.08,53.09,41888.0
2024-12-27 14:45:00,53.09,53.09,53.07,53.09,16679.0,53.09,53.09,53.07,53.09,16679.0
2024-12-27 14:50:00,53.08,53.1,53.08,53.1,6108.0,53.08,53.1,53.08,53.1,6108.0
2024-12-27 14:55:00,53.1,53.11,53.09,53.11,18439.0,53.1,53.11,53.09,53.11,18439.0
2024-12-27 15:00:00,53.1,53.1,53.08,53.08,17986.0,53.1,53.1,53.08,53.08,17986.0
2024-12-27 15:05:00,53.08,53.09,53.06,53.08,34348.0,53.08,53.09,53.06,53.08,34348.0
2024-12-27 15:10:00,53.08,53.08,53.05,53.06,13559.0,53.08,53.08,53.05,53.06,13559.0
2024-12-27 15:15:00,53.06,53.07,53.05,53.05,26552.0,53.06,53.07,53.05,53.05,26552.0
2024-12-27 15:20:00,53.05,53.06,53.04,53.05,10171.0,53.05,53.06,53.04,53.05,10171.0
2024-12-27 15:25:00,53.05,53.06,53.04,53.05,16730.0,53.05,53.06,53.04,53.05,16730.0
2024-12-27 15:30:00,53.05,53.06,53.05,53.05,3350.0,53.05,53.06,53.05,53.05,3350.0
2024-12-27 15:35:00,53.05,53.08,53.05,53.07,34436.0,53.05,53.08,53.05,53.07,34436.0
2024-12-27 15:40:00,53.07,53.07,53.05,53.06,12315.0,53.07,53.07,53.05,53.06,12315.0
2024-12-27 15:45:00,53.05,53.08,53.05,53.07,48250.0,53.05,53.08,53.05,53.07,48250.0
2024-12-27 15:50:00,53.07,53.12,53.06,53.1,85380.0,53.07,53.12,53.06,53.1,85380.0
2024-12-27 15:55:00,53.1,53.11,53.08,53.1,401903.0,53.1,53.11,53.08,53.1,401903.0
2024-12-30 09:30:00,52.74,52.74,52.65,52.66,117044.0,52.74,52.74,52.65,52.66,117044.0
2024-12-30 09:35:00,52.66,52.66,52.57,52.57,109923.0,52.66,52.66,52.57,52.57,109923.0
2024-12-30 09:40:00,52.58,52.6,52.56,52.6,90685.0,52.58,52.6,52.56,52.6,90685.0
2024-12-30 09:45:00,52.59,52.62,52.58,52.61,45966.0,52.59,52.62,52.58,52.61,45966.0
2024-12-30 09:50:00,52.61,52.63,52.6,52.61,43132.0,52.61,52.63,52.6,52.61,43132.0
2024-12-30 09:55:00,52.6,52.61,52.56,52.56,135979.0,52.6,52.61,52.56,52.56,135979.0
2024-12-30 10:00:00,52.56,52.59,52.55,52.59,88399.0,52.56,52.59,52.55,52.59,88399.0
2024-12-30 10:05:00,52.58,52.59,52.56,52.56,24234.0,52.58,52.59,52.56,52.56,24234.0
2024-12-30 10:10:00,52.57,52.58,52.55,52.57,20212.0,52.57,52.58,52.55,52.57,20212.0
2024-12-30 10:15:00,52.57,52.58,52.56,52.58,13551.0,52.57,52.58,52.56,52.58,13551.0
2024-12-30 10:20:00,52.58,52.58,52.55,52.55,21635.0,52.58,52.58,52.55,52.55,21635.0
2024-12-30 10:25:00,52.55,52.57,52.55,52.56,52683.0,52.55,52.57,52.55,52.56,52683.0
2024-12-30 10:30:00,52.55,52.56,52.54,52.55,21546.0,52.55,52.56,52.54,52.55,21546.0
2024-12-30 10:35:00,52.55,52.57,52.53,52.57,47359.0,52.55,52.57,52.53,52.57,47359.0
2024-12-30 10:40:00,52.56,52.58,52.55,52.58,44911.0,52.56,52.58,52.55,52.58,44911.0
2024-12-30 10:45:00,52.58,52.59,52.54,52.55,68217.0,52.58,52.59,52.54,52.55,68217.0
2024-12-30 10:50:00,52.55,52.57,52.55,52.56,15890.0,52.55,52.57,52.55,52.56,15890.0
2024-12-30 10:55:00,52.57,52.59,52.56,52.58,9794.0,52.57,52.59,52.56,52.58,9794.0
2024-12-30 11:00:00,52.58,52.58,52.56,52.57,39237.0,52.58,52.58,52.56,52.57,39237.0
2024-12-30 11:05:00,52.58,52.59,52.57,52.58,36050.0,52.58,52.59,52.57,52.58,36050.0
2024-12-30 11:10:00,52.58,52.59,52.57,52.58,77404.0,52.58,52.59,52.57,52.58,77404.0
2024-12-30 11:15:00,52.58,52.61,52.57,52.6,29072.0,52.58,52.61,52.57,52.6,29072.0
2024-12-30 11:20:00,52.6,52.61,52.57,52.58,21213.0,52.6,52.61,52.57,52.58,21213.0
2024-12-30 11:25:00,52.58,52.59,52.57,52.58,19253.0,52.58,52.59,52.57,52.58,19253.0
2024-12-30 11:30:00,52.58,52.6,52.58,52.59,32131.0,52.58,52.6,52.58,52.59,32131.0
2024-12-30 11:35:00,52.59,52.59,52.58,52.59,13947.0,52.59,52.59,52.58,52.59,13947.0
2024-12-30 11:40:00,52.59,52.63,52.58,52.63,46645.0,52.59,52.63,52.58,52.63,46645.0
2024-12-30 11:45:00,52.63,52.63,52.58,52.59,51785.0,52.63,52.63,52.58,52.59,51785.0
2024-12-30 11:50:00,52.59,52.61,52.59,52.61,10597.0,52.59,52.61,52.59,52.61,10597.0
2024-12-30 11:55:00,52.61,52.64,52.6,52.62,295949.0,52.61,52.64,52.6,52.62,295949.0
2024-12-30 12:00:00,52.62,52.64,52.62,52.63,8613.0,52.62,52.64,52.62,52.63,8613.0
2024-12-30 12:05:00,52.63,52.64,52.61,52.63,23906.0,52.63,52.64,52.61,52.63,23906.0
2024-12-30 12:10:00,52.63,52.64,52.62,52.64,15001.0,52.63,52.64,52.62,52.64,15001.0
2024-12-30 12:15:00,52.63,52.64,52.62,52.63,8567.0,52.63,52.64,52.62,52.63,8567.0
2024-12-30 12:20:00,52.64,52.65,52.63,52.65,11058.0,52.64,52.65,52.63,52.65,11058.0
2024-12-30 12:25:00,52.65,52.65,52.63,52.64,83304.0,52.65,52.65,52.63,52.64,83304.0
2024-12-30 12:30:00,52.64,52.65,52.63,52.65,21589.0,52.64,52.65,52.63,52.65,21589.0
2024-12-30 12:35:00,52.65,52.65,52.64,52.65,9550.0,52.65,52.65,52.64,52.65,9550.0
2024-12-30 12:40:00,52.65,52.66,52.63,52.66,23505.0,52.65,52.66,52.63,52.66,23505.0
2024-12-30 12:45:00,52.66,52.68,52.65,52.68,52928.0,52.66,52.68,52.65,52.68,52928.0
2024-12-30 12:50:00,52.68,52.68,52.65,52.65,30161.0,52.68,52.68,52.65,52.65,30161.0
2024-12-30 12:55:00,52.65,52.67,52.63,52.66,42837.0,52.65,52.67,52.63,52.66,42837.0
2024-12-30 13:00:00,52.66,52.67,52.64,52.65,57504.0,52.66,52.67,52.64,52.65,57504.0
2024-12-30 13:05:00,52.66,52.68,52.65,52.68,16002.0,52.66,52.68,52.65,52.68,16002.0
2024-12-30 13:10:00,52.68,52.68,52.67,52.68,8796.0,52.68,52.68,52.67,52.68,8796.0
2024-12-30 13:15:00,52.69,52.69,52.66,52.67,17080.0,52.69,52.69,52.66,52.67,17080.0
2024-12-30 13:20:00,52.68,52.68,52.65,52.66,32744.0,52.68,52.68,52.65,52.66,32744.0
2024-12-30 13:25:00,52.66,52.67,52.64,52.67,19493.0,52.66,52.67,52.64,52.67,19493.0
2024-12-30 13:30:00,52.67,52.69,52.66,52.69,32704.0,52.67,52.69,52.66,52.69,32704.0
2024-12-30 13:35:00,52.69,52.69,52.67,52.68,34675.0,52.69,52.69,52.67,52.68,34675.0
2024-12-30 13:40:00,52.68,52.7,52.67,52.7,15892.0,52.68,52.7,52.67,52.7,15892.0
2024-12-30 13:45:00,52.7,52.7,52.69,52.69,5088.0,52.7,52.7,52.69,52.69,5088.0
2024-12-30 13:50:00,52.7,52.7,52.69,52.69,25575.0,52.7,52.7,52.69,52.69,25575.0
2024-12-30 13:55:00,52.7,52.7,52.69,52.69,7900.0,52.7,52.7,52.69,52.69,7900.0
2024-12-30 14:00:00,52.7,52.7,52.68,52.69,8397.0,52.7,52.7,52.68,52.69,8397.0
2024-12-30 14:05:00,52.69,52.7,52.66,52.68,21513.0,52.69,52.7,52.66,52.68,21513.0
2024-12-30 14:10:00,52.68,52.68,52.65,52.67,16881.0,52.68,52.68,52.65,52.67,16881.0
2024-12-30 14:15:00,52.66,52.68,52.66,52.66,36533.0,52.66,52.68,52.66,52.66,36533.0
2024-12-30 14:20:00,52.66,52.67,52.64,52.66,50888.0,52.66,52.67,52.64,52.66,50888.0
2024-12-30 14:25:00,52.66,52.68,52.66,52.68,17243.0,52.66,52.68,52.66,52.68,17243.0
2024-12-30 14:30:00,52.68,52.69,52.67,52.68,22304.0,52.68,52.69,52.67,52.68,22304.0
2024-12-30 14:35:00,52.68,52.68,52.67,52.68,22471.0,52.68,52.68,52.67,52.68,22471.0
2024-12-30 14:40:00,52.68,52.69,52.67,52.68,17701.0,52.68,52.69,52.67,52.68,17701.0
2024-12-30 14:45:00,52.69,52.69,52.68,52.69,5965.0,52.69,52.69,52.68,52.69,5965.0
2024-12-30 14:50:00,52.69,52.69,52.68,52.68,18071.0,52.69,52.69,52.68,52.68,18071.0
2024-12-30 14:55:00,52.69,52.7,52.68,52.7,25241.0,52.69,52.7,52.68,52.7,25241.0
2024-12-30 15:00:00,52.7,52.7,52.68,52.69,13696.0,52.7,52.7,52.68,52.69,13696.0
2024-12-30 15:05:00,52.7,52.7,52.69,52.7,12593.0,52.7,52.7,52.69,52.7,12593.0
2024-12-30 15:10:00,52.71,52.71,52.69,52.71,21721.0,52.71,52.71,52.69,52.71,21721.0
2024-12-30 15:15:00,52.7,52.72,52.7,52.72,10357.0,52.7,52.72,52.7,52.72,10357.0
2024-12-30 15:20:00,52.71,52.72,52.7,52.71,20785.0,52.71,52.72,52.7,52.71,20785.0
2024-12-30 15:25:00,52.71,52.71,52.68,52.69,14805.0,52.71,52.71,52.68,52.69,14805.0
2024-12-30 15:30:00,52.68,52.69,52.66,52.68,21704.0,52.68,52.69,52.66,52.68,21704.0
2024-12-30 15:35:00,52.68,52.68,52.64,52.65,35368.0,52.68,52.68,52.64,52.65,35368.0
2024-12-30 15:40:00,52.64,52.66,52.64,52.66,37615.0,52.64,52.66,52.64,52.66,37615.0
2024-12-30 15:45:00,52.65,52.66,52.64,52.65,66474.0,52.65,52.66,52.64,52.65,66474.0
2024-12-30 15:50:00,52.65,52.66,52.63,52.65,99980.0,52.65,52.66,52.63,52.65,99980.0
2024-12-30 15:55:00,52.64,52.65,52.62,52.64,109814.0,52.64,52.65,52.62,52.64,109814.0
2024-12-31 09:30:00,52.7,52.78,52.7,52.76,98106.0,52.7,52.78,52.7,52.76,98106.0
2024-12-31 09:35:00,52.75,52.76,52.71,52.72,104819.0,52.75,52.76,52.71,52.72,104819.0
2024-12-31 09:40:00,52.71,52.75,52.71,52.75,35769.0,52.71,52.75,52.71,52.75,35769.0
2024-12-31 09:45:00,52.74,52.77,52.74,52.76,19952.0,52.74,52.77,52.74,52.76,19952.0
2024-12-31 09:50:00,52.75,52.75,52.71,52.72,36185.0,52.75,52.75,52.71,52.72,36185.0
2024-12-31 09:55:00,52.73,52.77,52.73,52.76,16303.0,52.73,52.77,52.73,52.76,16303.0
2024-12-31 10:00:00,52.76,52.77,52.75,52.75,18595.0,52.76,52.77,52.75,52.75,18595.0
2024-12-31 10:05:00,52.75,52.75,52.72,52.74,42001.0,52.75,52.75,52.72,52.74,42001.0
2024-12-31 10:10:00,52.73,52.76,52.73,52.76,24921.0,52.73,52.76,52.73,52.76,24921.0
2024-12-31 10:15:00,52.75,52.77,52.74,52.76,13670.0,52.75,52.77,52.74,52.76,13670.0
2024-12-31 10:20:00,52.76,52.78,52.76,52.77,13107.0,52.76,52.78,52.76,52.77,13107.0
2024-12-31 10:25:00,52.77,52.78,52.75,52.76,25755.0,52.77,52.78,52.75,52.76,25755.0
2024-12-31 10:30:00,52.76,52.77,52.74,52.74,6036.0,52.76,52.77,52.74,52.74,6036.0
2024-12-31 10:35:00,52.74,52.77,52.74,52.77,32567.0,52.74,52.77,52.74,52.77,32567.0
2024-12-31 10:40:00,52.77,52.78,52.75,52.75,15519.0,52.77,52.78,52.75,52.75,15519.0
2024-12-31 10:45:00,52.75,52.75,52.73,52.73,107458.0,52.75,52.75,52.73,52.73,107458.0
2024-12-31 10:50:00,52.74,52.76,52.73,52.76,12831.0,52.74,52.76,52.73,52.76,12831.0
2024-12-31 10:55:00,52.76,52.76,52.74,52.74,20593.0,52.76,52.76,52.74,52.74,20593.0
2024-12-31 11:00:00,52.74,52.74,52.72,52.73,14469.0,52.74,52.74,52.72,52.73,14469.0
2024-12-31 11:05:00,52.72,52.73,52.71,52.72,83347.0,52.72,52.73,52.71,52.72,83347.0
2024-12-31 11:10:00,52.72,52.73,52.7,52.72,295623.0,52.72,52.73,52.7,52.72,295623.0
2024-12-31 11:15:00,52.72,52.72,52.69,52.69,23928.0,52.72,52.72,52.69,52.69,23928.0
2024-12-31 11:20:00,52.69,52.7,52.68,52.68,35912.0,52.69,52.7,52.68,52.68,35912.0
2024-12-31 11:25:00,52.68,52.7,52.67,52.68,44802.0,52.68,52.7,52.67,52.68,44802.0
2024-12-31 11:30:00,52.68,52.69,52.67,52.69,51394.0,52.68,52.69,52.67,52.69,51394.0
2024-12-31 11:35:00,52.69,52.69,52.67,52.67,21795.0,52.69,52.69,52.67,52.67,21795.0
2024-12-31 11:40:00,52.67,52.69,52.67,52.69,52696.0,52.67,52.69,52.67,52.69,52696.0
2024-12-31 11:45:00,52.69,52.69,52.67,52.69,20147.0,52.69,52.69,52.67,52.69,20147.0
2024-12-31 11:50:00,52.69,52.69,52.67,52.67,28773.0,52.69,52.69,52.67,52.67,28773.0
2024-12-31 11:55:00,52.67,52.68,52.65,52.66,44162.0,52.67,52.68,52.65,52.66,44162.0
2024-12-31 12:00:00,52.66,52.67,52.64,52.66,53531.0,52.66,52.67,52.64,52.66,53531.0
2024-12-31 12:05:00,52.66,52.67,52.65,52.66,20260.0,52.66,52.67,52.65,52.66,20260.0
2024-12-31 12:10:00,52.67,52.67,52.65,52.66,38630.0,52.67,52.67,52.65,52.66,38630.0
2024-12-31 12:15:00,52.66,52.66,52.65,52.66,6586.0,52.66,52.66,52.65,52.66,6586.0
2024-12-31 12:20:00,52.66,52.66,52.62,52.64,44422.0,52.66,52.66,52.62,52.64,44422.0
2024-12-31 12:25:00,52.64,52.65,52.61,52.62,40292.0,52.64,52.65,52.61,52.62,40292.0
2024-12-31 12:30:00,52.62,52.62,52.59,52.6,160192.0,52.62,52.62,52.59,52.6,160192.0
2024-12-31 12:35:00,52.6,52.61,52.58,52.59,71320.0,52.6,52.61,52.58,52.59,71320.0
2024-12-31 12:40:00,52.6,52.61,52.59,52.61,14781.0,52.6,52.61,52.59,52.61,14781.0
2024-12-31 12:45:00,52.6,52.62,52.6,52.61,14871.0,52.6,52.62,52.6,52.61,14871.0
2024-12-31 12:50:00,52.61,52.61,52.6,52.61,16951.0,52.61,52.61,52.6,52.61,16951.0
2024-12-31 12:55:00,52.62,52.65,52.61,52.65,44057.0,52.62,52.65,52.61,52.65,44057.0
2024-12-31 13:00:00,52.65,52.65,52.62,52.63,17166.0,52.65,52.65,52.62,52.63,17166.0
2024-12-31 13:05:00,52.63,52.64,52.62,52.63,20882.0,52.63,52.64,52.62,52.63,20882.0
2024-12-31 13:10:00,52.63,52.64,52.62,52.62,22160.0,52.63,52.64,52.62,52.62,22160.0
2024-12-31 13:15:00,52.62,52.64,52.61,52.62,23437.0,52.62,52.64,52.61,52.62,23437.0
2024-12-31 13:20:00,52.62,52.62,52.58,52.59,24054.0,52.62,52.62,52.58,52.59,24054.0
2024-12-31 13:25:00,52.59,52.6,52.58,52.6,29259.0,52.59,52.6,52.58,52.6,29259.0
2024-12-31 13:30:00,52.6,52.62,52.6,52.62,19535.0,52.6,52.62,52.6,52.62,19535.0
2024-12-31 13:35:00,52.62,52.62,52.6,52.62,11719.0,52.62,52.62,52.6,52.62,11719.0
2024-12-31 13:40:00,52.62,52.64,52.61,52.63,14122.0,52.62,52.64,52.61,52.63,14122.0
2024-12-31 13:45:00,52.63,52.64,52.62,52.64,11543.0,52.63,52.64,52.62,52.64,11543.0
2024-12-31 13:50:00,52.64,52.64,52.61,52.62,19456.0,52.64,52.64,52.61,52.62,19456.0
2024-12-31 13:55:00,52.62,52.62,52.6,52.61,40069.0,52.62,52.62,52.6,52.61,40069.0
2024-12-31 14:00:00,52.6,52.61,52.59,52.6,26256.0,52.6,52.61,52.59,52.6,26256.0
2024-12-31 14:05:00,52.59,52.64,52.59,52.63,23914.0,52.59,52.64,52.59,52.63,23914.0
2024-12-31 14:10:00,52.64,52.64,52.63,52.64,5018.0,52.64,52.64,52.63,52.64,5018.0
2024-12-31 14:15:00,52.64,52.64,52.62,52.63,49924.0,52.64,52.64,52.62,52.63,49924.0
2024-12-31 14:20:00,52.63,52.63,52.61,52.62,19153.0,52.63,52.63,52.61,52.62,19153.0
2024-12-31 14:25:00,52.62,52.63,52.61,52.61,9360.0,52.62,52.63,52.61,52.61,9360.0
2024-12-31 14:30:00,52.6,52.6,52.59,52.6,74491.0,52.6,52.6,52.59,52.6,74491.0
2024-12-31 14:35:00,52.59,52.61,52.58,52.61,20889.0,52.59,52.61,52.58,52.61,20889.0
2024-12-31 14:40:00,52.61,52.61,52.59,52.6,8086.0,52.61,52.61,52.59,52.6,8086.0
2024-12-31 14:45:00,52.61,52.63,52.6,52.62,3534.0,52.61,52.63,52.6,52.62,3534.0
2024-12-31 14:50:00,52.63,52.64,52.62,52.63,5525.0,52.63,52.64,52.62,52.63,5525.0
2024-12-31 14:55:00,52.62,52.65,52.62,52.64,11999.0,52.62,52.65,52.62,52.64,11999.0
2024-12-31 15:00:00,52.64,52.64,52.63,52.64,5553.0,52.64,52.64,52.63,52.64,5553.0
2024-12-31 15:05:00,52.63,52.65,52.63,52.65,27125.0,52.63,52.65,52.63,52.65,27125.0
2024-12-31 15:10:00,52.65,52.65,52.61,52.62,17850.0,52.65,52.65,52.61,52.62,17850.0
2024-12-31 15:15:00,52.62,52.64,52.61,52.64,16593.0,52.62,52.64,52.61,52.64,16593.0
2024-12-31 15:20:00,52.65,52.66,52.64,52.65,7779.0,52.65,52.66,52.64,52.65,7779.0
2024-12-31 15:25:00,52.65,52.67,52.64,52.67,12968.0,52.65,52.67,52.64,52.67,12968.0
2024-12-31 15:30:00,52.66,52.67,52.64,52.65,19589.0,52.66,52.67,52.64,52.65,19589.0
2024-12-31 15:35:00,52.66,52.68,52.64,52.65,40948.0,52.66,52.68,52.64,52.65,40948.0
2024-12-31 15:40:00,52.65,52.67,52.65,52.66,15739.0,52.65,52.67,52.65,52.66,15739.0
2024-12-31 15:45:00,52.66,52.68,52.64,52.68,31585.0,52.66,52.68,52.64,52.68,31585.0
2024-12-31 15:50:00,52.68,52.68,52.64,52.65,61685.0,52.68,52.68,52.64,52.65,61685.0
2024-12-31 15:55:00,52.64,52.65,52.62,52.65,86712.0,52.64,52.65,52.62,52.65,86712.0
2025-01-02 09:30:00,53.58,53.68,53.58,53.6,306261.0,53.58,53.68,53.58,53.6,306261.0
2025-01-02 09:35:00,53.59,53.6,53.56,53.56,146233.0,53.59,53.6,53.56,53.56,146233.0
2025-01-02 09:40:00,53.56,53.58,53.55,53.58,58594.0,53.56,53.58,53.55,53.58,58594.0
2025-01-02 09:45:00,53.58,53.59,53.56,53.59,47862.0,53.58,53.59,53.56,53.59,47862.0
2025-01-02 09:50:00,53.59,53.62,53.57,53.62,110152.0,53.59,53.62,53.57,53.62,110152.0
2025-01-02 09:55:00,53.62,53.63,53.6,53.61,81683.0,53.62,53.63,53.6,53.61,81683.0
2025-01-02 10:00:00,53.62,53.63,53.57,53.6,109587.0,53.62,53.63,53.57,53.6,109587.0
2025-01-02 10:05:00,53.6,53.61,53.56,53.58,70676.0,53.6,53.61,53.56,53.58,70676.0
2025-01-02 10:10:00,53.57,53.59,53.56,53.58,85722.0,53.57,53.59,53.56,53.58,85722.0
2025-01-02 10:15:00,53.58,53.6,53.57,53.58,104001.0,53.58,53.6,53.57,53.58,104001.0
2025-01-02 10:20:00,53.57,53.58,53.54,53.56,52980.0,53.57,53.58,53.54,53.56,52980.0
2025-01-02 10:25:00,53.56,53.59,53.55,53.57,48807.0,53.56,53.59,53.55,53.57,48807.0
2025-01-02 10:30:00,53.57,53.58,53.54,53.55,33810.0,53.57,53.58,53.54,53.55,33810.0
2025-01-02 10:35:00,53.55,53.57,53.53,53.56,16185.0,53.55,53.57,53.53,53.56,16185.0
2025-01-02 10:40:00,53.56,53.57,53.55,53.55,62671.0,53.56,53.57,53.55,53.55,62671.0
2025-01-02 10:45:00,53.55,53.59,53.54,53.58,55334.0,53.55,53.59,53.54,53.58,55334.0
2025-01-02 10:50:00,53.58,53.6,53.55,53.57,45100.0,53.58,53.6,53.55,53.57,45100.0
2025-01-02 10:55:00,53.58,53.59,53.55,53.55,20619.0,53.58,53.59,53.55,53.55,20619.0
2025-01-02 11:00:00,53.56,53.57,53.5,53.51,94351.0,53.56,53.57,53.5,53.51,94351.0
2025-01-02 11:05:00,53.51,53.53,53.5,53.52,49250.0,53.51,53.53,53.5,53.52,49250.0
2025-01-02 11:10:00,53.52,53.53,53.5,53.52,29941.0,53.52,53.53,53.5,53.52,29941.0
2025-01-02 11:15:00,53.53,53.54,53.51,53.54,39789.0,53.53,53.54,53.51,53.54,39789.0
2025-01-02 11:20:00,53.54,53.56,53.51,53.55,37662.0,53.54,53.56,53.51,53.55,37662.0
2025-01-02 11:25:00,53.55,53.56,53.54,53.55,20007.0,53.55,53.56,53.54,53.55,20007.0
2025-01-02 11:30:00,53.55,53.55,53.52,53.54,33904.0,53.55,53.55,53.52,53.54,33904.0
2025-01-02 11:35:00,53.54,53.56,53.53,53.55,26027.0,53.54,53.56,53.53,53.55,26027.0
2025-01-02 11:40:00,53.55,53.56,53.53,53.53,20664.0,53.55,53.56,53.53,53.53,20664.0
2025-01-02 11:45:00,53.53,53.57,53.53,53.56,74088.0,53.53,53.57,53.53,53.56,74088.0
2025-01-02 11:50:00,53.56,53.57,53.53,53.54,144538.0,53.56,53.57,53.53,53.54,144538.0
2025-01-02 11:55:00,53.54,53.55,53.53,53.55,21455.0,53.54,53.55,53.53,53.55,21455.0
2025-01-02 12:00:00,53.55,53.55,53.53,53.55,38458.0,53.55,53.55,53.53,53.55,38458.0
2025-01-02 12:05:00,53.55,53.56,53.52,53.53,33481.0,53.55,53.56,53.52,53.53,33481.0
2025-01-02 12:10:00,53.54,53.56,53.54,53.55,22739.0,53.54,53.56,53.54,53.55,22739.0
2025-01-02 12:15:00,53.55,53.56,53.53,53.54,21144.0,53.55,53.56,53.53,53.54,21144.0
2025-01-02 12:20:00,53.54,53.54,53.51,53.51,32806.0,53.54,53.54,53.51,53.51,32806.0
2025-01-02 12:25:00,53.52,53.52,53.46,53.46,32907.0,53.52,53.52,53.46,53.46,32907.0
2025-01-02 12:30:00,53.46,53.46,53.41,53.43,62252.0,53.46,53.46,53.41,53.43,62252.0
2025-01-02 12:35:00,53.42,53.43,53.38,53.38,26012.0,53.42,53.43,53.38,53.38,26012.0
2025-01-02 12:40:00,53.39,53.4,53.36,53.39,49171.0,53.39,53.4,53.36,53.39,49171.0
2025-01-02 12:45:00,53.39,53.39,53.36,53.37,42842.0,53.39,53.39,53.36,53.37,42842.0
2025-01-02 12:50:00,53.37,53.39,53.35,53.39,68450.0,53.37,53.39,53.35,53.39,68450.0
2025-01-02 12:55:00,53.38,53.42,53.38,53.41,33684.0,53.38,53.42,53.38,53.41,33684.0
2025-01-02 13:00:00,53.4,53.4,53.38,53.39,56391.0,53.4,53.4,53.38,53.39,56391.0
2025-01-02 13:05:00,53.39,53.42,53.39,53.41,34129.0,53.39,53.42,53.39,53.41,34129.0
2025-01-02 13:10:00,53.41,53.42,53.38,53.39,42777.0,53.41,53.42,53.38,53.39,42777.0
2025-01-02 13:15:00,53.39,53.39,53.36,53.38,31641.0,53.39,53.39,53.36,53.38,31641.0
2025-01-02 13:20:00,53.38,53.39,53.37,53.38,44952.0,53.38,53.39,53.37,53.38,44952.0
2025-01-02 13:25:00,53.38,53.38,53.37,53.37,14015.0,53.38,53.38,53.37,53.37,14015.0
2025-01-02 13:30:00,53.38,53.38,53.35,53.37,35590.0,53.38,53.38,53.35,53.37,35590.0
2025-01-02 13:35:00,53.36,53.39,53.36,53.39,28746.0,53.36,53.39,53.36,53.39,28746.0
2025-01-02 13:40:00,53.39,53.4,53.38,53.4,23607.0,53.39,53.4,53.38,53.4,23607.0
2025-01-02 13:45:00,53.4,53.4,53.38,53.38,98076.0,53.4,53.4,53.38,53.38,98076.0
2025-01-02 13:50:00,53.39,53.39,53.37,53.38,33839.0,53.39,53.39,53.37,53.38,33839.0
2025-01-02 13:55:00,53.38,53.41,53.37,53.41,37255.0,53.38,53.41,53.37,53.41,37255.0
2025-01-02 14:00:00,53.41,53.41,53.39,53.41,25723.0,53.41,53.41,53.39,53.41,25723.0
2025-01-02 14:05:00,53.41,53.42,53.4,53.41,74347.0,53.41,53.42,53.4,53.41,74347.0
2025-01-02 14:10:00,53.4,53.41,53.39,53.4,68226.0,53.4,53.41,53.39,53.4,68226.0
2025-01-02 14:15:00,53.39,53.4,53.38,53.4,24473.0,53.39,53.4,53.38,53.4,24473.0
2025-01-02 14:20:00,53.4,53.42,53.39,53.42,58350.0,53.4,53.42,53.39,53.42,58350.0
2025-01-02 14:25:00,53.42,53.43,53.41,53.43,27941.0,53.42,53.43,53.41,53.43,27941.0
2025-01-02 14:30:00,53.42,53.43,53.42,53.42,26211.0,53.42,53.43,53.42,53.42,26211.0
2025-01-02 14:35:00,53.43,53.43,53.41,53.42,40295.0,53.43,53.43,53.41,53.42,40295.0
2025-01-02 14:40:00,53.41,53.43,53.41,53.43,40764.0,53.41,53.43,53.41,53.43,40764.0
2025-01-02 14:45:00,53.43,53.45,53.41,53.44,58288.0,53.43,53.45,53.41,53.44,58288.0
2025-01-02 14:50:00,53.44,53.45,53.44,53.45,17668.0,53.44,53.45,53.44,53.45,17668.0
2025-01-02 14:55:00,53.44,53.45,53.4,53.4,28958.0,53.44,53.45,53.4,53.4,28958.0
2025-01-02 15:00:00,53.41,53.45,53.41,53.45,30836.0,53.41,53.45,53.41,53.45,30836.0
2025-01-02 15:05:00,53.44,53.45,53.43,53.44,16789.0,53.44,53.45,53.43,53.44,16789.0
2025-01-02 15:10:00,53.44,53.45,53.43,53.44,29322.0,53.44,53.45,53.43,53.44,29322.0
2025-01-02 15:15:00,53.45,53.46,53.43,53.46,49762.0,53.45,53.46,53.43,53.46,49762.0
2025-01-02 15:20:00,53.46,53.47,53.46,53.47,25671.0,53.46,53.47,53.46,53.47,25671.0
2025-01-02 15:25:00,53.47,53.48,53.46,53.48,22466.0,53.47,53.48,53.46,53.48,22466.0
2025-01-02 15:30:00,53.48,53.49,53.47,53.48,61698.0,53.48,53.49,53.47,53.48,61698.0
2025-01-02 15:35:00,53.48,53.48,53.43,53.44,78671.0,53.48,53.48,53.43,53.44,78671.0
2025-01-02 15:40:00,53.44,53.45,53.43,53.43,58998.0,53.44,53.45,53.43,53.43,58998.0
2025-01-02 15:45:00,53.44,53.44,53.42,53.43,80433.0,53.44,53.44,53.42,53.43,80433.0
2025-01-02 15:50:00,53.44,53.44,53.41,53.41,205863.0,53.44,53.44,53.41,53.41,205863.0
2025-01-02 15:55:00,53.41,53.44,53.41,53.42,344162.0,53.41,53.44,53.41,53.42,344162.0
2025-01-03 09:30:00,53.31,53.45,53.31,53.4,85425.0,53.31,53.45,53.31,53.4,85425.0
2025-01-03 09:35:00,53.41,53.41,53.37,53.38,53110.0,53.41,53.41,53.37,53.38,53110.0
2025-01-03 09:40:00,53.38,53.43,53.37,53.41,66342.0,53.38,53.43,53.37,53.41,66342.0
2025-01-03 09:45:00,53.41,53.41,53.37,53.39,91113.0,53.41,53.41,53.37,53.39,91113.0
2025-01-03 09:50:00,53.39,53.4,53.35,53.36,53751.0,53.39,53.4,53.35,53.36,53751.0
2025-01-03 09:55:00,53.36,53.39,53.35,53.39,58207.0,53.36,53.39,53.35,53.39,58207.0
2025-01-03 10:00:00,53.39,53.4,53.36,53.4,74199.0,53.39,53.4,53.36,53.4,74199.0
2025-01-03 10:05:00,53.41,53.43,53.4,53.41,113021.0,53.41,53.43,53.4,53.41,113021.0
2025-01-03 10:10:00,53.41,53.41,53.35,53.37,120375.0,53.41,53.41,53.35,53.37,120375.0
2025-01-03 10:15:00,53.36,53.38,53.33,53.34,58688.0,53.36,53.38,53.33,53.34,58688.0
2025-01-03 10:20:00,53.34,53.37,53.3,53.36,73025.0,53.34,53.37,53.3,53.36,73025.0
2025-01-03 10:25:00,53.35,53.38,53.34,53.37,29066.0,53.35,53.38,53.34,53.37,29066.0
2025-01-03 10:30:00,53.37,53.37,53.35,53.37,14193.0,53.37,53.37,53.35,53.37,14193.0
2025-01-03 10:35:00,53.36,53.38,53.36,53.37,28525.0,53.36,53.38,53.36,53.37,28525.0
2025-01-03 10:40:00,53.38,53.39,53.37,53.37,25772.0,53.38,53.39,53.37,53.37,25772.0
2025-01-03 10:45:00,53.37,53.38,53.37,53.37,7915.0,53.37,53.38,53.37,53.37,7915.0
2025-01-03 10:50:00,53.38,53.39,53.37,53.38,17684.0,53.38,53.39,53.37,53.38,17684.0
2025-01-03 10:55:00,53.38,53.39,53.38,53.39,5231.0,53.38,53.39,53.38,53.39,5231.0
2025-01-03 11:00:00,53.39,53.41,53.38,53.4,14982.0,53.39,53.41,53.38,53.4,14982.0
2025-01-03 11:05:00,53.4,53.4,53.37,53.37,84599.0,53.4,53.4,53.37,53.37,84599.0
2025-01-03 11:10:00,53.38,53.39,53.37,53.39,52735.0,53.38,53.39,53.37,53.39,52735.0
2025-01-03 11:15:00,53.38,53.39,53.38,53.38,30934.0,53.38,53.39,53.38,53.38,30934.0
2025-01-03 11:20:00,53.39,53.4,53.38,53.39,28079.0,53.39,53.4,53.38,53.39,28079.0
2025-01-03 11:25:00,53.39,53.41,53.39,53.41,17146.0,53.39,53.41,53.39,53.41,17146.0
2025-01-03 11:30:00,53.41,53.42,53.4,53.41,13978.0,53.41,53.42,53.4,53.41,13978.0
2025-01-03 11:35:00,53.42,53.43,53.41,53.42,35066.0,53.42,53.43,53.41,53.42,35066.0
2025-01-03 11:40:00,53.42,53.43,53.41,53.43,20744.0,53.42,53.43,53.41,53.43,20744.0
2025-01-03 11:45:00,53.43,53.43,53.42,53.43,1291.0,53.43,53.43,53.42,53.43,1291.0
2025-01-03 11:50:00,53.43,53.43,53.42,53.42,15945.0,53.43,53.43,53.42,53.42,15945.0
2025-01-03 11:55:00,53.43,53.43,53.4,53.41,59348.0,53.43,53.43,53.4,53.41,59348.0
2025-01-03 12:00:00,53.4,53.42,53.4,53.41,13668.0,53.4,53.42,53.4,53.41,13668.0
2025-01-03 12:05:00,53.41,53.44,53.41,53.44,41578.0,53.41,53.44,53.41,53.44,41578.0
2025-01-03 12:10:00,53.43,53.43,53.42,53.42,7990.0,53.43,53.43,53.42,53.42,7990.0
2025-01-03 12:15:00,53.42,53.43,53.41,53.41,10303.0,53.42,53.43,53.41,53.41,10303.0
2025-01-03 12:20:00,53.41,53.42,53.4,53.41,17249.0,53.41,53.42,53.4,53.41,17249.0
2025-01-03 12:25:00,53.42,53.43,53.41,53.41,45412.0,53.42,53.43,53.41,53.41,45412.0
2025-01-03 12:30:00,53.41,53.42,53.41,53.41,3265.0,53.41,53.42,53.41,53.41,3265.0
2025-01-03 12:35:00,53.42,53.42,53.39,53.4,35551.0,53.42,53.42,53.39,53.4,35551.0
2025-01-03 12:40:00,53.4,53.41,53.4,53.4,10193.0,53.4,53.41,53.4,53.4,10193.0
2025-01-03 12:45:00,53.39,53.4,53.39,53.4,3044.0,53.39,53.4,53.39,53.4,3044.0
2025-01-03 12:50:00,53.4,53.41,53.39,53.4,43466.0,53.4,53.41,53.39,53.4,43466.0
2025-01-03 12:55:00,53.39,53.4,53.39,53.4,2571.0,53.39,53.4,53.39,53.4,2571.0
2025-01-03 13:00:00,53.4,53.4,53.38,53.39,12394.0,53.4,53.4,53.38,53.39,12394.0
2025-01-03 13:05:00,53.39,53.4,53.39,53.4,28798.0,53.39,53.4,53.39,53.4,28798.0
2025-01-03 13:10:00,53.4,53.4,53.39,53.4,6457.0,53.4,53.4,53.39,53.4,6457.0
2025-01-03 13:15:00,53.4,53.4,53.39,53.4,3710.0,53.4,53.4,53.39,53.4,3710.0
2025-01-03 13:20:00,53.4,53.4,53.39,53.4,13091.0,53.4,53.4,53.39,53.4,13091.0
2025-01-03 13:25:00,53.4,53.43,53.39,53.43,52412.0,53.4,53.43,53.39,53.43,52412.0
2025-01-03 13:30:00,53.42,53.43,53.42,53.43,16231.0,53.42,53.43,53.42,53.43,16231.0
2025-01-03 13:35:00,53.42,53.43,53.42,53.43,39757.0,53.42,53.43,53.42,53.43,39757.0
2025-01-03 13:40:00,53.42,53.43,53.42,53.42,16717.0,53.42,53.43,53.42,53.42,16717.0
2025-01-03 13:45:00,53.42,53.43,53.42,53.42,9265.0,53.42,53.43,53.42,53.42,9265.0
2025-01-03 13:50:00,53.42,53.42,53.4,53.41,38510.0,53.42,53.42,53.4,53.41,38510.0
2025-01-03 13:55:00,53.41,53.41,53.4,53.41,13937.0,53.41,53.41,53.4,53.41,13937.0
2025-01-03 14:00:00,53.41,53.43,53.4,53.42,15700.0,53.41,53.43,53.4,53.42,15700.0
2025-01-03 14:05:00,53.43,53.43,53.42,53.43,6134.0,53.43,53.43,53.42,53.43,6134.0
2025-01-03 14:10:00,53.43,53.44,53.42,53.44,11889.0,53.43,53.44,53.42,53.44,11889.0
2025-01-03 14:15:00,53.43,53.44,53.43,53.44,6311.0,53.43,53.44,53.43,53.44,6311.0
2025-01-03 14:20:00,53.44,53.44,53.43,53.43,6925.0,53.44,53.44,53.43,53.43,6925.0
2025-01-03 14:25:00,53.44,53.44,53.43,53.43,23530.0,53.44,53.44,53.43,53.43,23530.0
2025-01-03 14:30:00,53.44,53.45,53.43,53.45,20033.0,53.44,53.45,53.43,53.45,20033.0
2025-01-03 14:35:00,53.45,53.46,53.44,53.46,9179.0,53.45,53.46,53.44,53.46,9179.0
2025-01-03 14:40:00,53.45,53.46,53.45,53.45,20459.0,53.45,53.46,53.45,53.45,20459.0
2025-01-03 14:45:00,53.45,53.46,53.44,53.45,32112.0,53.45,53.46,53.44,53.45,32112.0
2025-01-03 14:50:00,53.45,53.45,53.43,53.43,47415.0,53.45,53.45,53.43,53.43,47415.0
2025-01-03 14:55:00,53.44,53.44,53.43,53.43,7072.0,53.44,53.44,53.43,53.43,7072.0
2025-01-03 15:00:00,53.43,53.44,53.41,53.42,95389.0,53.43,53.44,53.41,53.42,95389.0
2025-01-03 15:05:00,53.42,53.43,53.42,53.42,40976.0,53.42,53.43,53.42,53.42,40976.0
2025-01-03 15:10:00,53.43,53.43,53.42,53.42,19895.0,53.43,53.43,53.42,53.42,19895.0
2025-01-03 15:15:00,53.43,53.43,53.41,53.41,50911.0,53.43,53.43,53.41,53.41,50911.0
2025-01-03 15:20:00,53.41,53.42,53.41,53.41,35181.0,53.41,53.42,53.41,53.41,35181.0
2025-01-03 15:25:00,53.41,53.42,53.4,53.41,42762.0,53.41,53.42,53.4,53.41,42762.0
2025-01-03 15:30:00,53.41,53.41,53.39,53.4,48811.0,53.41,53.41,53.39,53.4,48811.0
2025-01-03 15:35:00,53.4,53.41,53.39,53.4,74053.0,53.4,53.41,53.39,53.4,74053.0
2025-01-03 15:40:00,53.41,53.41,53.39,53.39,106785.0,53.41,53.41,53.39,53.39,106785.0
2025-01-03 15:45:00,53.4,53.41,53.39,53.4,108704.0,53.4,53.41,53.39,53.4,108704.0
2025-01-03 15:50:00,53.41,53.41,53.37,53.38,176276.0,53.41,53.41,53.37,53.38,176276.0
2025-01-03 15:55:00,53.38,53.41,53.37,53.39,432300.0,53.38,53.41,53.37,53.39,432300.0
2025-01-06 09:30:00,52.65,52.76,52.65,52.71,773089.0,52.65,52.76,52.65,52.71,773089.0
2025-01-06 09:35:00,52.71,52.72,52.68,52.7,101392.0,52.71,52.72,52.68,52.7,101392.0
2025-01-06 09:40:00,52.7,52.72,52.68,52.69,77612.0,52.7,52.72,52.68,52.69,77612.0
2025-01-06 09:45:00,52.69,52.74,52.69,52.73,168841.0,52.69,52.74,52.69,52.73,168841.0
2025-01-06 09:50:00,52.73,52.76,52.72,52.75,60107.0,52.73,52.76,52.72,52.75,60107.0
2025-01-06 09:55:00,52.75,52.75,52.73,52.75,54478.0,52.75,52.75,52.73,52.75,54478.0
2025-01-06 10:00:00,52.74,52.76,52.74,52.76,44620.0,52.74,52.76,52.74,52.76,44620.0
2025-01-06 10:05:00,52.76,52.76,52.74,52.76,52699.0,52.76,52.76,52.74,52.76,52699.0
2025-01-06 10:10:00,52.76,52.77,52.74,52.76,119650.0,52.76,52.77,52.74,52.76,119650.0
2025-01-06 10:15:00,52.76,52.77,52.75,52.77,144876.0,52.76,52.77,52.75,52.77,144876.0
2025-01-06 10:20:00,52.77,52.78,52.75,52.78,25336.0,52.77,52.78,52.75,52.78,25336.0
2025-01-06 10:25:00,52.78,52.79,52.76,52.78,28982.0,52.78,52.79,52.76,52.78,28982.0
2025-01-06 10:30:00,52.79,52.79,52.76,52.77,58807.0,52.79,52.79,52.76,52.77,58807.0
2025-01-06 10:35:00,52.77,52.77,52.74,52.74,57589.0,52.77,52.77,52.74,52.74,57589.0
2025-01-06 10:40:00,52.74,52.76,52.74,52.75,35540.0,52.74,52.76,52.74,52.75,35540.0
2025-01-06 10:45:00,52.75,52.76,52.74,52.75,58376.0,52.75,52.76,52.74,52.75,58376.0
2025-01-06 10:50:00,52.75,52.78,52.74,52.78,13249.0,52.75,52.78,52.74,52.78,13249.0
2025-01-06 10:55:00,52.78,52.79,52.77,52.78,27329.0,52.78,52.79,52.77,52.78,27329.0
2025-01-06 11:00:00,52.79,52.79,52.78,52.79,13775.0,52.79,52.79,52.78,52.79,13775.0
2025-01-06 11:05:00,52.79,52.8,52.78,52.8,53768.0,52.79,52.8,52.78,52.8,53768.0
2025-01-06 11:10:00,52.8,52.81,52.78,52.8,96189.0,52.8,52.81,52.78,52.8,96189.0
2025-01-06 11:15:00,52.8,52.82,52.8,52.8,38227.0,52.8,52.82,52.8,52.8,38227.0
2025-01-06 11:20:00,52.8,52.8,52.77,52.78,99426.0,52.8,52.8,52.77,52.78,99426.0
2025-01-06 11:25:00,52.78,52.8,52.77,52.8,141569.0,52.78,52.8,52.77,52.8,141569.0
2025-01-06 11:30:00,52.8,52.81,52.79,52.8,26269.0,52.8,52.81,52.79,52.8,26269.0
2025-01-06 11:35:00,52.8,52.81,52.8,52.8,50075.0,52.8,52.81,52.8,52.8,50075.0
2025-01-06 11:40:00,52.8,52.81,52.78,52.79,34371.0,52.8,52.81,52.78,52.79,34371.0
2025-01-06 11:45:00,52.79,52.79,52.75,52.78,262755.0,52.79,52.79,52.75,52.78,262755.0
2025-01-06 11:50:00,52.78,52.79,52.77,52.77,51023.0,52.78,52.79,52.77,52.77,51023.0
2025-01-06 11:55:00,52.78,52.78,52.76,52.76,58862.0,52.78,52.78,52.76,52.76,58862.0
2025-01-06 12:00:00,52.76,52.77,52.74,52.76,75347.0,52.76,52.77,52.74,52.76,75347.0
2025-01-06 12:05:00,52.76,52.76,52.74,52.75,41695.0,52.76,52.76,52.74,52.75,41695.0
2025-01-06 12:10:00,52.74,52.76,52.74,52.76,22504.0,52.74,52.76,52.74,52.76,22504.0
2025-01-06 12:15:00,52.76,52.77,52.75,52.76,34274.0,52.76,52.77,52.75,52.76,34274.0
2025-01-06 12:20:00,52.76,52.76,52.75,52.75,6592.0,52.76,52.76,52.75,52.75,6592.0
2025-01-06 12:25:00,52.75,52.75,52.72,52.73,34376.0,52.75,52.75,52.72,52.73,34376.0
2025-01-06 12:30:00,52.73,52.74,52.71,52.74,26399.0,52.73,52.74,52.71,52.74,26399.0
2025-01-06 12:35:00,52.74,52.74,52.72,52.73,8761.0,52.74,52.74,52.72,52.73,8761.0
2025-01-06 12:40:00,52.72,52.73,52.7,52.72,27120.0,52.72,52.73,52.7,52.72,27120.0
2025-01-06 12:45:00,52.71,52.72,52.7,52.71,10948.0,52.71,52.72,52.7,52.71,10948.0
2025-01-06 12:50:00,52.71,52.71,52.7,52.71,13578.0,52.71,52.71,52.7,52.71,13578.0
2025-01-06 12:55:00,52.71,52.71,52.69,52.71,21931.0,52.71,52.71,52.69,52.71,21931.0
2025-01-06 13:00:00,52.71,52.71,52.67,52.69,44040.0,52.71,52.71,52.67,52.69,44040.0
2025-01-06 13:05:00,52.68,52.68,52.66,52.66,25557.0,52.68,52.68,52.66,52.66,25557.0
2025-01-06 13:10:00,52.66,52.68,52.66,52.68,18952.0,52.66,52.68,52.66,52.68,18952.0
2025-01-06 13:15:00,52.67,52.68,52.67,52.68,5564.0,52.67,52.68,52.67,52.68,5564.0
2025-01-06 13:20:00,52.68,52.68,52.67,52.68,15448.0,52.68,52.68,52.67,52.68,15448.0
2025-01-06 13:25:00,52.68,52.68,52.67,52.68,16498.0,52.68,52.68,52.67,52.68,16498.0
2025-01-06 13:30:00,52.68,52.68,52.65,52.66,42376.0,52.68,52.68,52.65,52.66,42376.0
2025-01-06 13:35:00,52.66,52.67,52.66,52.66,11823.0,52.66,52.67,52.66,52.66,11823.0
2025-01-06 13:40:00,52.66,52.67,52.65,52.67,28025.0,52.66,52.67,52.65,52.67,28025.0
2025-01-06 13:45:00,52.67,52.67,52.63,52.63,32101.0,52.67,52.67,52.63,52.63,32101.0
2025-01-06 13:50:00,52.64,52.65,52.63,52.65,27004.0,52.64,52.65,52.63,52.65,27004.0
2025-01-06 13:55:00,52.66,52.66,52.64,52.64,11979.0,52.66,52.66,52.64,52.64,11979.0
2025-01-06 14:00:00,52.64,52.64,52.62,52.63,28128.0,52.64,52.64,52.62,52.63,28128.0
2025-01-06 14:05:00,52.63,52.64,52.62,52.63,24426.0,52.63,52.64,52.62,52.63,24426.0
2025-01-06 14:10:00,52.62,52.63,52.62,52.63,13324.0,52.62,52.63,52.62,52.63,13324.0
2025-01-06 14:15:00,52.63,52.63,52.62,52.62,13397.0,52.63,52.63,52.62,52.62,13397.0
2025-01-06 14:20:00,52.62,52.63,52.61,52.62,49040.0,52.62,52.63,52.61,52.62,49040.0
2025-01-06 14:25:00,52.62,52.63,52.61,52.62,17890.0,52.62,52.63,52.61,52.62,17890.0
2025-01-06 14:30:00,52.62,52.64,52.61,52.63,39425.0,52.62,52.64,52.61,52.63,39425.0
2025-01-06 14:35:00,52.63,52.63,52.62,52.63,10424.0,52.63,52.63,52.62,52.63,10424.0
2025-01-06 14:40:00,52.62,52.63,52.61,52.62,46115.0,52.62,52.63,52.61,52.62,46115.0
2025-01-06 14:45:00,52.63,52.64,52.62,52.64,72662.0,52.63,52.64,52.62,52.64,72662.0
2025-01-06 14:50:00,52.64,52.64,52.62,52.63,35369.0,52.64,52.64,52.62,52.63,35369.0
2025-01-06 14:55:00,52.62,52.63,52.6,52.6,33435.0,52.62,52.63,52.6,52.6,33435.0
2025-01-06 15:00:00,52.6,52.61,52.59,52.6,61616.0,52.6,52.61,52.59,52.6,61616.0
2025-01-06 15:05:00,52.61,52.61,52.59,52.6,33472.0,52.61,52.61,52.59,52.6,33472.0
2025-01-06 15:10:00,52.59,52.6,52.58,52.59,46181.0,52.59,52.6,52.58,52.59,46181.0
2025-01-06 15:15:00,52.59,52.6,52.57,52.58,64102.0,52.59,52.6,52.57,52.58,64102.0
2025-01-06 15:20:00,52.58,52.6,52.57,52.6,39633.0,52.58,52.6,52.57,52.6,39633.0
2025-01-06 15:25:00,52.6,52.6,52.59,52.59,19564.0,52.6,52.6,52.59,52.59,19564.0
2025-01-06 15:30:00,52.6,52.6,52.57,52.58,21836.0,52.6,52.6,52.57,52.58,21836.0
2025-01-06 15:35:00,52.58,52.59,52.56,52.56,64819.0,52.58,52.59,52.56,52.56,64819.0
2025-01-06 15:40:00,52.57,52.58,52.56,52.58,60058.0,52.57,52.58,52.56,52.58,60058.0
2025-01-06 15:45:00,52.58,52.58,52.56,52.57,30484.0,52.58,52.58,52.56,52.57,30484.0
2025-01-06 15:50:00,52.56,52.58,52.56,52.57,146030.0,52.56,52.58,52.56,52.57,146030.0
2025-01-06 15:55:00,52.58,52.61,52.57,52.61,370289.0,52.58,52.61,52.57,52.61,370289.0
2025-01-07 09:30:00,52.75,52.83,52.75,52.81,193486.0,52.75,52.83,52.75,52.81,193486.0
2025-01-07 09:35:00,52.81,52.82,52.79,52.79,82314.0,52.81,52.82,52.79,52.79,82314.0
2025-01-07 09:40:00,52.8,52.81,52.79,52.79,87219.0,52.8,52.81,52.79,52.79,87219.0
2025-01-07 09:45:00,52.8,52.81,52.79,52.79,99927.0,52.8,52.81,52.79,52.79,99927.0
2025-01-07 09:50:00,52.79,52.79,52.76,52.78,101041.0,52.79,52.79,52.76,52.78,101041.0
2025-01-07 09:55:00,52.78,52.79,52.76,52.77,178092.0,52.78,52.79,52.76,52.77,178092.0
2025-01-07 10:00:00,52.77,52.77,52.66,52.68,284808.0,52.77,52.77,52.66,52.68,284808.0
2025-01-07 10:05:00,52.67,52.68,52.64,52.65,100247.0,52.67,52.68,52.64,52.65,100247.0
2025-01-07 10:10:00,52.65,52.67,52.63,52.64,185420.0,52.65,52.67,52.63,52.64,185420.0
2025-01-07 10:15:00,52.64,52.65,52.63,52.65,61300.0,52.64,52.65,52.63,52.65,61300.0
2025-01-07 10:20:00,52.65,52.67,52.64,52.66,125140.0,52.65,52.67,52.64,52.66,125140.0
2025-01-07 10:25:00,52.66,52.69,52.65,52.67,86550.0,52.66,52.69,52.65,52.67,86550.0
2025-01-07 10:30:00,52.66,52.68,52.64,52.66,92430.0,52.66,52.68,52.64,52.66,92430.0
2025-01-07 10:35:00,52.66,52.66,52.58,52.59,69532.0,52.66,52.66,52.58,52.59,69532.0
2025-01-07 10:40:00,52.59,52.6,52.58,52.59,78721.0,52.59,52.6,52.58,52.59,78721.0
2025-01-07 10:45:00,52.58,52.58,52.54,52.55,132602.0,52.58,52.58,52.54,52.55,132602.0
2025-01-07 10:50:00,52.55,52.59,52.55,52.58,163071.0,52.55,52.59,52.55,52.58,163071.0
2025-01-07 10:55:00,52.58,52.6,52.58,52.6,41327.0,52.58,52.6,52.58,52.6,41327.0
2025-01-07 11:00:00,52.6,52.61,52.58,52.6,57139.0,52.6,52.61,52.58,52.6,57139.0
2025-01-07 11:05:00,52.6,52.6,52.58,52.59,52026.0,52.6,52.6,52.58,52.59,52026.0
2025-01-07 11:10:00,52.58,52.59,52.55,52.57,78614.0,52.58,52.59,52.55,52.57,78614.0
2025-01-07 11:15:00,52.58,52.58,52.56,52.58,45871.0,52.58,52.58,52.56,52.58,45871.0
2025-01-07 11:20:00,52.58,52.6,52.55,52.56,59468.0,52.58,52.6,52.55,52.56,59468.0
2025-01-07 11:25:00,52.56,52.6,52.56,52.6,18896.0,52.56,52.6,52.56,52.6,18896.0
2025-01-07 11:30:00,52.59,52.6,52.56,52.57,49502.0,52.59,52.6,52.56,52.57,49502.0
2025-01-07 11:35:00,52.57,52.6,52.56,52.6,47779.0,52.57,52.6,52.56,52.6,47779.0
2025-01-07 11:40:00,52.59,52.6,52.56,52.57,23646.0,52.59,52.6,52.56,52.57,23646.0
2025-01-07 11:45:00,52.57,52.58,52.56,52.57,17946.0,52.57,52.58,52.56,52.57,17946.0
2025-01-07 11:50:00,52.56,52.56,52.53,52.54,72461.0,52.56,52.56,52.53,52.54,72461.0
2025-01-07 11:55:00,52.54,52.54,52.52,52.53,15172.0,52.54,52.54,52.52,52.53,15172.0
2025-01-07 12:00:00,52.52,52.55,52.52,52.54,33286.0,52.52,52.55,52.52,52.54,33286.0
2025-01-07 12:05:00,52.54,52.54,52.51,52.53,32523.0,52.54,52.54,52.51,52.53,32523.0
2025-01-07 12:10:00,52.53,52.53,52.51,52.53,20423.0,52.53,52.53,52.51,52.53,20423.0
2025-01-07 12:15:00,52.54,52.55,52.53,52.54,16434.0,52.54,52.55,52.53,52.54,16434.0
2025-01-07 12:20:00,52.54,52.54,52.51,52.52,21783.0,52.54,52.54,52.51,52.52,21783.0
2025-01-07 12:25:00,52.52,52.52,52.51,52.52,8395.0,52.52,52.52,52.51,52.52,8395.0
2025-01-07 12:30:00,52.52,52.54,52.51,52.54,54680.0,52.52,52.54,52.51,52.54,54680.0
2025-01-07 12:35:00,52.53,52.54,52.51,52.52,20466.0,52.53,52.54,52.51,52.52,20466.0
2025-01-07 12:40:00,52.51,52.52,52.51,52.51,19222.0,52.51,52.52,52.51,52.51,19222.0
2025-01-07 12:45:00,52.51,52.52,52.48,52.51,73181.0,52.51,52.52,52.48,52.51,73181.0
2025-01-07 12:50:00,52.51,52.53,52.5,52.52,15230.0,52.51,52.53,52.5,52.52,15230.0
2025-01-07 12:55:00,52.52,52.55,52.52,52.55,41715.0,52.52,52.55,52.52,52.55,41715.0
2025-01-07 13:00:00,52.55,52.55,52.53,52.53,229407.0,52.55,52.55,52.53,52.53,229407.0
2025-01-07 13:05:00,52.54,52.56,52.54,52.55,31882.0,52.54,52.56,52.54,52.55,31882.0
2025-01-07 13:10:00,52.55,52.56,52.53,52.54,22902.0,52.55,52.56,52.53,52.54,22902.0
2025-01-07 13:15:00,52.55,52.56,52.54,52.55,53009.0,52.55,52.56,52.54,52.55,53009.0
2025-01-07 13:20:00,52.55,52.57,52.55,52.55,21557.0,52.55,52.57,52.55,52.55,21557.0
2025-01-07 13:25:00,52.55,52.57,52.54,52.55,40881.0,52.55,52.57,52.54,52.55,40881.0
2025-01-07 13:30:00,52.55,52.56,52.53,52.55,27589.0,52.55,52.56,52.53,52.55,27589.0
2025-01-07 13:35:00,52.54,52.55,52.52,52.54,32066.0,52.54,52.55,52.52,52.54,32066.0
2025-01-07 13:40:00,52.54,52.54,52.51,52.52,41608.0,52.54,52.54,52.51,52.52,41608.0
2025-01-07 13:45:00,52.52,52.53,52.51,52.52,16633.0,52.52,52.53,52.51,52.52,16633.0
2025-01-07 13:50:00,52.52,52.54,52.52,52.52,18628.0,52.52,52.54,52.52,52.52,18628.0
2025-01-07 13:55:00,52.52,52.53,52.51,52.51,9965.0,52.52,52.53,52.51,52.51,9965.0
2025-01-07 14:00:00,52.52,52.53,52.51,52.51,27450.0,52.52,52.53,52.51,52.51,27450.0
2025-01-07 14:05:00,52.52,52.54,52.51,52.52,18955.0,52.52,52.54,52.51,52.52,18955.0
2025-01-07 14:10:00,52.52,52.53,52.51,52.51,12485.0,52.52,52.53,52.51,52.51,12485.0
2025-01-07 14:15:00,52.51,52.52,52.5,52.5,56344.0,52.51,52.52,52.5,52.5,56344.0
2025-01-07 14:20:00,52.5,52.51,52.49,52.5,15544.0,52.5,52.51,52.49,52.5,15544.0
2025-01-07 14:25:00,52.5,52.52,52.49,52.51,68067.0,52.5,52.52,52.49,52.51,68067.0
2025-01-07 14:30:00,52.52,52.52,52.49,52.5,15088.0,52.52,52.52,52.49,52.5,15088.0
2025-01-07 14:35:00,52.5,52.51,52.49,52.49,9887.0,52.5,52.51,52.49,52.49,9887.0
2025-01-07 14:40:00,52.49,52.51,52.48,52.5,19708.0,52.49,52.51,52.48,52.5,19708.0
2025-01-07 14:45:00,52.51,52.51,52.48,52.48,15800.0,52.51,52.51,52.48,52.48,15800.0
2025-01-07 14:50:00,52.48,52.5,52.48,52.5,12723.0,52.48,52.5,52.48,52.5,12723.0
2025-01-07 14:55:00,52.5,52.5,52.49,52.5,11462.0,52.5,52.5,52.49,52.5,11462.0
2025-01-07 15:00:00,52.5,52.5,52.47,52.48,27279.0,52.5,52.5,52.47,52.48,27279.0
2025-01-07 15:05:00,52.48,52.48,52.46,52.47,66963.0,52.48,52.48,52.46,52.47,66963.0
2025-01-07 15:10:00,52.47,52.48,52.45,52.48,60025.0,52.47,52.48,52.45,52.48,60025.0
2025-01-07 15:15:00,52.47,52.48,52.45,52.46,16957.0,52.47,52.48,52.45,52.46,16957.0
2025-01-07 15:20:00,52.46,52.47,52.44,52.45,107004.0,52.46,52.47,52.44,52.45,107004.0
2025-01-07 15:25:00,52.45,52.45,52.44,52.44,26382.0,52.45,52.45,52.44,52.44,26382.0
2025-01-07 15:30:00,52.44,52.45,52.43,52.44,39175.0,52.44,52.45,52.43,52.44,39175.0
2025-01-07 15:35:00,52.43,52.44,52.41,52.43,46811.0,52.43,52.44,52.41,52.43,46811.0
2025-01-07 15:40:00,52.43,52.45,52.41,52.43,76332.0,52.43,52.45,52.41,52.43,76332.0
2025-01-07 15:45:00,52.42,52.43,52.41,52.43,53682.0,52.42,52.43,52.41,52.43,53682.0
2025-01-07 15:50:00,52.43,52.44,52.42,52.44,60073.0,52.43,52.44,52.42,52.44,60073.0
2025-01-07 15:55:00,52.44,52.44,52.41,52.44,178679.0,52.44,52.44,52.41,52.44,178679.0
2025-01-08 09:30:00,52.34,52.38,52.22,52.25,206983.0,52.34,52.38,52.22,52.25,206983.0
2025-01-08 09:35:00,52.24,52.25,52.21,52.24,32919.0,52.24,52.25,52.21,52.24,32919.0
2025-01-08 09:40:00,52.23,52.25,52.22,52.23,37148.0,52.23,52.25,52.22,52.23,37148.0
2025-01-08 09:45:00,52.23,52.24,52.22,52.23,92527.0,52.23,52.24,52.22,52.23,92527.0
2025-01-08 09:50:00,52.24,52.26,52.22,52.22,84913.0,52.24,52.26,52.22,52.22,84913.0
2025-01-08 09:55:00,52.22,52.25,52.21,52.24,59327.0,52.22,52.25,52.21,52.24,59327.0
2025-01-08 10:00:00,52.23,52.29,52.22,52.29,35509.0,52.23,52.29,52.22,52.29,35509.0
2025-01-08 10:05:00,52.29,52.32,52.27,52.3,74829.0,52.29,52.32,52.27,52.3,74829.0
2025-01-08 10:10:00,52.31,52.32,52.26,52.27,23040.0,52.31,52.32,52.26,52.27,23040.0
2025-01-08 10:15:00,52.27,52.28,52.24,52.27,25240.0,52.27,52.28,52.24,52.27,25240.0
2025-01-08 10:20:00,52.26,52.29,52.23,52.28,45302.0,52.26,52.29,52.23,52.28,45302.0
2025-01-08 10:25:00,52.29,52.29,52.25,52.26,34032.0,52.29,52.29,52.25,52.26,34032.0
2025-01-08 10:30:00,52.26,52.26,52.24,52.25,20509.0,52.26,52.26,52.24,52.25,20509.0
2025-01-08 10:35:00,52.25,52.28,52.25,52.26,45404.0,52.25,52.28,52.25,52.26,45404.0
2025-01-08 10:40:00,52.25,52.26,52.23,52.24,32386.0,52.25,52.26,52.23,52.24,32386.0
2025-01-08 10:45:00,52.24,52.26,52.24,52.26,19131.0,52.24,52.26,52.24,52.26,19131.0
2025-01-08 10:50:00,52.26,52.28,52.25,52.28,18070.0,52.26,52.28,52.25,52.28,18070.0
2025-01-08 10:55:00,52.28,52.29,52.27,52.29,10006.0,52.28,52.29,52.27,52.29,10006.0
2025-01-08 11:00:00,52.29,52.29,52.26,52.27,19284.0,52.29,52.29,52.26,52.27,19284.0
2025-01-08 11:05:00,52.27,52.29,52.26,52.29,65615.0,52.27,52.29,52.26,52.29,65615.0
2025-01-08 11:10:00,52.29,52.29,52.28,52.29,8590.0,52.29,52.29,52.28,52.29,8590.0
2025-01-08 11:15:00,52.29,52.3,52.28,52.3,9361.0,52.29,52.3,52.28,52.3,9361.0
2025-01-08 11:20:00,52.3,52.31,52.29,52.3,9735.0,52.3,52.31,52.29,52.3,9735.0
2025-01-08 11:25:00,52.29,52.3,52.28,52.29,5399.0,52.29,52.3,52.28,52.29,5399.0
2025-01-08 11:30:00,52.29,52.3,52.28,52.29,14071.0,52.29,52.3,52.28,52.29,14071.0
2025-01-08 11:35:00,52.3,52.32,52.29,52.32,13748.0,52.3,52.32,52.29,52.32,13748.0
2025-01-08 11:40:00,52.32,52.34,52.31,52.32,48755.0,52.32,52.34,52.31,52.32,48755.0
2025-01-08 11:45:00,52.33,52.33,52.31,52.33,32607.0,52.33,52.33,52.31,52.33,32607.0
2025-01-08 11:50:00,52.33,52.33,52.31,52.32,12734.0,52.33,52.33,52.31,52.32,12734.0
2025-01-08 11:55:00,52.31,52.32,52.3,52.32,6468.0,52.31,52.32,52.3,52.32,6468.0
2025-01-08 12:00:00,52.32,52.32,52.29,52.3,30429.0,52.32,52.32,52.29,52.3,30429.0
2025-01-08 12:05:00,52.3,52.3,52.28,52.29,16823.0,52.3,52.3,52.28,52.29,16823.0
2025-01-08 12:10:00,52.29,52.29,52.26,52.27,37535.0,52.29,52.29,52.26,52.27,37535.0
2025-01-08 12:15:00,52.27,52.28,52.26,52.27,47380.0,52.27,52.28,52.26,52.27,47380.0
2025-01-08 12:20:00,52.27,52.28,52.26,52.27,36156.0,52.27,52.28,52.26,52.27,36156.0
2025-01-08 12:25:00,52.27,52.27,52.23,52.24,18505.0,52.27,52.27,52.23,52.24,18505.0
2025-01-08 12:30:00,52.23,52.25,52.23,52.25,46574.0,52.23,52.25,52.23,52.25,46574.0
2025-01-08 12:35:00,52.25,52.25,52.24,52.25,43693.0,52.25,52.25,52.24,52.25,43693.0
2025-01-08 12:40:00,52.24,52.26,52.23,52.26,24404.0,52.24,52.26,52.23,52.26,24404.0
2025-01-08 12:45:00,52.26,52.26,52.24,52.24,48238.0,52.26,52.26,52.24,52.24,48238.0
2025-01-08 12:50:00,52.24,52.26,52.24,52.25,63208.0,52.24,52.26,52.24,52.25,63208.0
2025-01-08 12:55:00,52.25,52.26,52.25,52.26,15750.0,52.25,52.26,52.25,52.26,15750.0
2025-01-08 13:00:00,52.26,52.28,52.25,52.28,8944.0,52.26,52.28,52.25,52.28,8944.0
2025-01-08 13:05:00,52.28,52.29,52.27,52.28,28447.0,52.28,52.29,52.27,52.28,28447.0
2025-01-08 13:10:00,52.29,52.29,52.27,52.27,18443.0,52.29,52.29,52.27,52.27,18443.0
2025-01-08 13:15:00,52.28,52.3,52.27,52.29,30241.0,52.28,52.3,52.27,52.29,30241.0
2025-01-08 13:20:00,52.29,52.3,52.28,52.3,14024.0,52.29,52.3,52.28,52.3,14024.0
2025-01-08 13:25:00,52.3,52.32,52.29,52.31,20839.0,52.3,52.32,52.29,52.31,20839.0
2025-01-08 13:30:00,52.3,52.31,52.29,52.29,8399.0,52.3,52.31,52.29,52.29,8399.0
2025-01-08 13:35:00,52.29,52.32,52.28,52.32,43232.0,52.29,52.32,52.28,52.32,43232.0
2025-01-08 13:40:00,52.32,52.32,52.3,52.3,12152.0,52.32,52.32,52.3,52.3,12152.0
2025-01-08 13:45:00,52.3,52.31,52.28,52.29,10729.0,52.3,52.31,52.28,52.29,10729.0
2025-01-08 13:50:00,52.28,52.29,52.25,52.25,9982.0,52.28,52.29,52.25,52.25,9982.0
2025-01-08 13:55:00,52.25,52.27,52.25,52.27,23684.0,52.25,52.27,52.25,52.27,23684.0
2025-01-08 14:00:00,52.27,52.28,52.26,52.27,19373.0,52.27,52.28,52.26,52.27,19373.0
2025-01-08 14:05:00,52.27,52.32,52.27,52.31,25085.0,52.27,52.32,52.27,52.31,25085.0
2025-01-08 14:10:00,52.32,52.32,52.28,52.28,6833.0,52.32,52.32,52.28,52.28,6833.0
2025-01-08 14:15:00,52.28,52.31,52.28,52.31,13664.0,52.28,52.31,52.28,52.31,13664.0
2025-01-08 14:20:00,52.3,52.34,52.3,52.33,27746.0,52.3,52.34,52.3,52.33,27746.0
2025-01-08 14:25:00,52.33,52.34,52.31,52.34,21293.0,52.33,52.34,52.31,52.34,21293.0
2025-01-08 14:30:00,52.33,52.33,52.29,52.3,16875.0,52.33,52.33,52.29,52.3,16875.0
2025-01-08 14:35:00,52.3,52.31,52.29,52.3,73560.0,52.3,52.31,52.29,52.3,73560.0
2025-01-08 14:40:00,52.3,52.3,52.29,52.3,21199.0,52.3,52.3,52.29,52.3,21199.0
2025-01-08 14:45:00,52.3,52.31,52.3,52.3,15779.0,52.3,52.31,52.3,52.3,15779.0
2025-01-08 14:50:00,52.3,52.31,52.3,52.3,11956.0,52.3,52.31,52.3,52.3,11956.0
2025-01-08 14:55:00,52.3,52.3,52.28,52.29,16084.0,52.3,52.3,52.28,52.29,16084.0
2025-01-08 15:00:00,52.29,52.3,52.29,52.3,10619.0,52.29,52.3,52.29,52.3,10619.0
2025-01-08 15:05:00,52.3,52.31,52.29,52.3,22993.0,52.3,52.31,52.29,52.3,22993.0
2025-01-08 15:10:00,52.31,52.33,52.31,52.31,39569.0,52.31,52.33,52.31,52.31,39569.0
2025-01-08 15:15:00,52.3,52.32,52.3,52.32,15715.0,52.3,52.32,52.3,52.32,15715.0
2025-01-08 15:20:00,52.32,52.33,52.31,52.33,14877.0,52.32,52.33,52.31,52.33,14877.0
2025-01-08 15:25:00,52.33,52.34,52.33,52.34,16595.0,52.33,52.34,52.33,52.34,16595.0
2025-01-08 15:30:00,52.34,52.34,52.32,52.33,24877.0,52.34,52.34,52.32,52.33,24877.0
2025-01-08 15:35:00,52.32,52.33,52.32,52.33,10405.0,52.32,52.33,52.32,52.33,10405.0
2025-01-08 15:40:00,52.33,52.35,52.32,52.34,68108.0,52.33,52.35,52.32,52.34,68108.0
2025-01-08 15:45:00,52.34,52.35,52.34,52.35,31267.0,52.34,52.35,52.34,52.35,31267.0
2025-01-08 15:50:00,52.34,52.36,52.34,52.36,70660.0,52.34,52.36,52.34,52.36,70660.0
2025-01-08 15:55:00,52.36,52.36,52.34,52.34,212134.0,52.36,52.36,52.34,52.34,212134.0
2025-01-10 09:30:00,51.49,51.57,51.33,51.35,327137.0,51.49,51.57,51.33,51.35,327137.0
2025-01-10 09:35:00,51.35,51.38,51.32,51.34,204018.0,51.35,51.38,51.32,51.34,204018.0
2025-01-10 09:40:00,51.34,51.4,51.33,51.39,160793.0,51.34,51.4,51.33,51.39,160793.0
2025-01-10 09:45:00,51.4,51.42,51.35,51.36,260326.0,51.4,51.42,51.35,51.36,260326.0
2025-01-10 09:50:00,51.36,51.36,51.32,51.33,77978.0,51.36,51.36,51.32,51.33,77978.0
2025-01-10 09:55:00,51.33,51.33,51.31,51.31,107379.0,51.33,51.33,51.31,51.31,107379.0
2025-01-10 10:00:00,51.31,51.31,51.25,51.25,156910.0,51.31,51.31,51.25,51.25,156910.0
2025-01-10 10:05:00,51.26,51.27,51.22,51.24,111626.0,51.26,51.27,51.22,51.24,111626.0
2025-01-10 10:10:00,51.24,51.28,51.24,51.28,96181.0,51.24,51.28,51.24,51.28,96181.0
2025-01-10 10:15:00,51.28,51.33,51.27,51.3,126614.0,51.28,51.33,51.27,51.3,126614.0
2025-01-10 10:20:00,51.3,51.35,51.3,51.35,119935.0,51.3,51.35,51.3,51.35,119935.0
2025-01-10 10:25:00,51.35,51.35,51.32,51.35,88754.0,51.35,51.35,51.32,51.35,88754.0
2025-01-10 10:30:00,51.35,51.36,51.33,51.35,91341.0,51.35,51.36,51.33,51.35,91341.0
2025-01-10 10:35:00,51.35,51.36,51.33,51.35,82393.0,51.35,51.36,51.33,51.35,82393.0
2025-01-10 10:40:00,51.35,51.36,51.32,51.33,53203.0,51.35,51.36,51.32,51.33,53203.0
2025-01-10 10:45:00,51.32,51.35,51.32,51.33,97872.0,51.32,51.35,51.32,51.33,97872.0
2025-01-10 10:50:00,51.32,51.32,51.29,51.3,69611.0,51.32,51.32,51.29,51.3,69611.0
2025-01-10 10:55:00,51.3,51.31,51.29,51.3,71765.0,51.3,51.31,51.29,51.3,71765.0
2025-01-10 11:00:00,51.3,51.3,51.27,51.28,85236.0,51.3,51.3,51.27,51.28,85236.0
2025-01-10 11:05:00,51.28,51.29,51.27,51.28,90582.0,51.28,51.29,51.27,51.28,90582.0
2025-01-10 11:10:00,51.28,51.29,51.26,51.27,56546.0,51.28,51.29,51.26,51.27,56546.0
2025-01-10 11:15:00,51.28,51.28,51.24,51.25,31219.0,51.28,51.28,51.24,51.25,31219.0
2025-01-10 11:20:00,51.25,51.26,51.24,51.26,166911.0,51.25,51.26,51.24,51.26,166911.0
2025-01-10 11:25:00,51.26,51.26,51.23,51.23,55613.0,51.26,51.26,51.23,51.23,55613.0
2025-01-10 11:30:00,51.23,51.24,51.22,51.23,85611.0,51.23,51.24,51.22,51.23,85611.0
2025-01-10 11:35:00,51.23,51.24,51.2,51.22,35322.0,51.23,51.24,51.2,51.22,35322.0
2025-01-10 11:40:00,51.22,51.25,51.21,51.25,41231.0,51.22,51.25,51.21,51.25,41231.0
2025-01-10 11:45:00,51.24,51.25,51.2,51.21,21813.0,51.24,51.25,51.2,51.21,21813.0
2025-01-10 11:50:00,51.21,51.22,51.2,51.21,64723.0,51.21,51.22,51.2,51.21,64723.0
2025-01-10 11:55:00,51.21,51.21,51.19,51.19,26471.0,51.21,51.21,51.19,51.19,26471.0
2025-01-10 12:00:00,51.19,51.19,51.17,51.18,50433.0,51.19,51.19,51.17,51.18,50433.0
2025-01-10 12:05:00,51.18,51.18,51.15,51.16,29549.0,51.18,51.18,51.15,51.16,29549.0
2025-01-10 12:10:00,51.16,51.17,51.15,51.16,34238.0,51.16,51.17,51.15,51.16,34238.0
2025-01-10 12:15:00,51.16,51.18,51.15,51.17,49101.0,51.16,51.18,51.15,51.17,49101.0
2025-01-10 12:20:00,51.18,51.18,51.16,51.17,25023.0,51.18,51.18,51.16,51.17,25023.0
2025-01-10 12:25:00,51.16,51.19,51.16,51.19,39383.0,51.16,51.19,51.16,51.19,39383.0
2025-01-10 12:30:00,51.2,51.2,51.19,51.19,4762.0,51.2,51.2,51.19,51.19,4762.0
2025-01-10 12:35:00,51.2,51.23,51.19,51.23,35659.0,51.2,51.23,51.19,51.23,35659.0
2025-01-10 12:40:00,51.22,51.24,51.21,51.23,27435.0,51.22,51.24,51.21,51.23,27435.0
2025-01-10 12:45:00,51.23,51.23,51.21,51.23,26272.0,51.23,51.23,51.21,51.23,26272.0
2025-01-10 12:50:00,51.22,51.23,51.21,51.22,46587.0,51.22,51.23,51.21,51.22,46587.0
2025-01-10 12:55:00,51.22,51.24,51.21,51.23,66612.0,51.22,51.24,51.21,51.23,66612.0
2025-01-10 13:00:00,51.23,51.23,51.21,51.23,38968.0,51.23,51.23,51.21,51.23,38968.0
2025-01-10 13:05:00,51.22,51.26,51.21,51.25,18093.0,51.22,51.26,51.21,51.25,18093.0
2025-01-10 13:10:00,51.26,51.26,51.24,51.25,15251.0,51.26,51.26,51.24,51.25,15251.0
2025-01-10 13:15:00,51.25,51.25,51.23,51.25,16699.0,51.25,51.25,51.23,51.25,16699.0
2025-01-10 13:20:00,51.25,51.29,51.24,51.29,31719.0,51.25,51.29,51.24,51.29,31719.0
2025-01-10 13:25:00,51.29,51.3,51.28,51.29,12780.0,51.29,51.3,51.28,51.29,12780.0
2025-01-10 13:30:00,51.29,51.3,51.26,51.29,25167.0,51.29,51.3,51.26,51.29,25167.0
2025-01-10 13:35:00,51.29,51.29,51.28,51.29,11190.0,51.29,51.29,51.28,51.29,11190.0
2025-01-10 13:40:00,51.29,51.29,51.28,51.28,11611.0,51.29,51.29,51.28,51.28,11611.0
2025-01-10 13:45:00,51.29,51.3,51.28,51.3,38618.0,51.29,51.3,51.28,51.3,38618.0
2025-01-10 13:50:00,51.3,51.3,51.28,51.3,23543.0,51.3,51.3,51.28,51.3,23543.0
2025-01-10 13:55:00,51.29,51.31,51.28,51.3,25454.0,51.29,51.31,51.28,51.3,25454.0
2025-01-10 14:00:00,51.3,51.31,51.28,51.29,4550.0,51.3,51.31,51.28,51.29,4550.0
2025-01-10 14:05:00,51.28,51.28,51.24,51.24,32139.0,51.28,51.28,51.24,51.24,32139.0
2025-01-10 14:10:00,51.24,51.25,51.24,51.25,32715.0,51.24,51.25,51.24,51.25,32715.0
2025-01-10 14:15:00,51.25,51.27,51.24,51.26,59079.0,51.25,51.27,51.24,51.26,59079.0
2025-01-10 14:20:00,51.26,51.26,51.25,51.26,32597.0,51.26,51.26,51.25,51.26,32597.0
2025-01-10 14:25:00,51.26,51.29,51.25,51.29,66400.0,51.26,51.29,51.25,51.29,66400.0
2025-01-10 14:30:00,51.29,51.29,51.25,51.26,23705.0,51.29,51.29,51.25,51.26,23705.0
2025-01-10 14:35:00,51.26,51.26,51.24,51.26,29087.0,51.26,51.26,51.24,51.26,29087.0
2025-01-10 14:40:00,51.26,51.26,51.24,51.25,41329.0,51.26,51.26,51.24,51.25,41329.0
2025-01-10 14:45:00,51.25,51.25,51.23,51.23,26809.0,51.25,51.25,51.23,51.23,26809.0
2025-01-10 14:50:00,51.23,51.25,51.23,51.25,42723.0,51.23,51.25,51.23,51.25,42723.0
2025-01-10 14:55:00,51.25,51.26,51.24,51.25,22934.0,51.25,51.26,51.24,51.25,22934.0
2025-01-10 15:00:00,51.25,51.25,51.22,51.24,26377.0,51.25,51.25,51.22,51.24,26377.0
2025-01-10 15:05:00,51.23,51.25,51.23,51.25,56747.0,51.23,51.25,51.23,51.25,56747.0
2025-01-10 15:10:00,51.25,51.26,51.22,51.23,49938.0,51.25,51.26,51.22,51.23,49938.0
2025-01-10 15:15:00,51.23,51.23,51.21,51.22,89660.0,51.23,51.23,51.21,51.22,89660.0
2025-01-10 15:20:00,51.22,51.22,51.21,51.21,32496.0,51.22,51.22,51.21,51.21,32496.0
2025-01-10 15:25:00,51.22,51.22,51.2,51.22,59546.0,51.22,51.22,51.2,51.22,59546.0
2025-01-10 15:30:00,51.22,51.23,51.21,51.23,103472.0,51.22,51.23,51.21,51.23,103472.0
2025-01-10 15:35:00,51.23,51.25,51.22,51.23,65643.0,51.23,51.25,51.22,51.23,65643.0
2025-01-10 15:40:00,51.23,51.24,51.21,51.24,67984.0,51.23,51.24,51.21,51.24,67984.0
2025-01-10 15:45:00,51.23,51.24,51.21,51.22,104553.0,51.23,51.24,51.21,51.22,104553.0
2025-01-10 15:50:00,51.21,51.23,51.21,51.23,170588.0,51.21,51.23,51.21,51.23,170588.0
2025-01-10 15:55:00,51.23,51.24,51.21,51.22,280055.0,51.23,51.24,51.21,51.22,280055.0
2025-01-13 09:30:00,50.36,50.47,50.36,50.47,387795.0,50.36,50.47,50.36,50.47,387795.0
2025-01-13 09:35:00,50.47,50.47,50.43,50.46,222069.0,50.47,50.47,50.43,50.46,222069.0
2025-01-13 09:40:00,50.46,50.5,50.45,50.49,152531.0,50.46,50.5,50.45,50.49,152531.0
2025-01-13 09:45:00,50.49,50.51,50.48,50.5,141596.0,50.49,50.51,50.48,50.5,141596.0
2025-01-13 09:50:00,50.51,50.53,50.5,50.53,104838.0,50.51,50.53,50.5,50.53,104838.0
2025-01-13 09:55:00,50.53,50.55,50.52,50.53,120402.0,50.53,50.55,50.52,50.53,120402.0
2025-01-13 10:00:00,50.54,50.56,50.52,50.55,78332.0,50.54,50.56,50.52,50.55,78332.0
2025-01-13 10:05:00,50.55,50.57,50.54,50.56,131506.0,50.55,50.57,50.54,50.56,131506.0
2025-01-13 10:10:00,50.55,50.56,50.52,50.52,62701.0,50.55,50.56,50.52,50.52,62701.0
2025-01-13 10:15:00,50.53,50.53,50.5,50.53,46088.0,50.53,50.53,50.5,50.53,46088.0
2025-01-13 10:20:00,50.53,50.54,50.49,50.49,76535.0,50.53,50.54,50.49,50.49,76535.0
2025-01-13 10:25:00,50.5,50.51,50.46,50.47,50904.0,50.5,50.51,50.46,50.47,50904.0
2025-01-13 10:30:00,50.47,50.51,50.46,50.5,53698.0,50.47,50.51,50.46,50.5,53698.0
2025-01-13 10:35:00,50.49,50.53,50.49,50.53,57608.0,50.49,50.53,50.49,50.53,57608.0
2025-01-13 10:40:00,50.53,50.54,50.51,50.53,39588.0,50.53,50.54,50.51,50.53,39588.0
2025-01-13 10:45:00,50.53,50.54,50.52,50.54,45254.0,50.53,50.54,50.52,50.54,45254.0
2025-01-13 10:50:00,50.54,50.55,50.53,50.53,34316.0,50.54,50.55,50.53,50.53,34316.0
2025-01-13 10:55:00,50.54,50.54,50.51,50.51,41582.0,50.54,50.54,50.51,50.51,41582.0
2025-01-13 11:00:00,50.52,50.53,50.51,50.52,42163.0,50.52,50.53,50.51,50.52,42163.0
2025-01-13 11:05:00,50.52,50.52,50.5,50.5,22621.0,50.52,50.52,50.5,50.5,22621.0
2025-01-13 11:10:00,50.5,50.52,50.5,50.5,49145.0,50.5,50.52,50.5,50.5,49145.0
2025-01-13 11:15:00,50.51,50.51,50.49,50.49,26073.0,50.51,50.51,50.49,50.49,26073.0
2025-01-13 11:20:00,50.49,50.51,50.49,50.5,76301.0,50.49,50.51,50.49,50.5,76301.0
2025-01-13 11:25:00,50.5,50.51,50.48,50.5,44106.0,50.5,50.51,50.48,50.5,44106.0
2025-01-13 11:30:00,50.5,50.52,50.49,50.52,63199.0,50.5,50.52,50.49,50.52,63199.0
2025-01-13 11:35:00,50.52,50.53,50.5,50.5,89153.0,50.52,50.53,50.5,50.5,89153.0
2025-01-13 11:40:00,50.51,50.52,50.5,50.52,23660.0,50.51,50.52,50.5,50.52,23660.0
2025-01-13 11:45:00,50.52,50.52,50.5,50.52,64961.0,50.52,50.52,50.5,50.52,64961.0
2025-01-13 11:50:00,50.51,50.52,50.5,50.5,19707.0,50.51,50.52,50.5,50.5,19707.0
2025-01-13 11:55:00,50.5,50.5,50.48,50.48,36749.0,50.5,50.5,50.48,50.48,36749.0
2025-01-13 12:00:00,50.48,50.49,50.46,50.48,67552.0,50.48,50.49,50.46,50.48,67552.0
2025-01-13 12:05:00,50.48,50.51,50.48,50.51,25910.0,50.48,50.51,50.48,50.51,25910.0
2025-01-13 12:10:00,50.51,50.52,50.49,50.5,58186.0,50.51,50.52,50.49,50.5,58186.0
2025-01-13 12:15:00,50.5,50.52,50.5,50.52,34336.0,50.5,50.52,50.5,50.52,34336.0
2025-01-13 12:20:00,50.52,50.53,50.51,50.52,25218.0,50.52,50.53,50.51,50.52,25218.0
2025-01-13 12:25:00,50.52,50.52,50.51,50.51,40251.0,50.52,50.52,50.51,50.51,40251.0
2025-01-13 12:30:00,50.52,50.53,50.51,50.53,31166.0,50.52,50.53,50.51,50.53,31166.0
2025-01-13 12:35:00,50.53,50.53,50.52,50.53,34313.0,50.53,50.53,50.52,50.53,34313.0
2025-01-13 12:40:00,50.52,50.53,50.51,50.53,33255.0,50.52,50.53,50.51,50.53,33255.0
2025-01-13 12:45:00,50.53,50.55,50.52,50.55,36183.0,50.53,50.55,50.52,50.55,36183.0
2025-01-13 12:50:00,50.54,50.56,50.54,50.54,63243.0,50.54,50.56,50.54,50.54,63243.0
2025-01-13 12:55:00,50.55,50.57,50.54,50.57,45047.0,50.55,50.57,50.54,50.57,45047.0
2025-01-13 13:00:00,50.57,50.57,50.55,50.56,42100.0,50.57,50.57,50.55,50.56,42100.0
2025-01-13 13:05:00,50.55,50.57,50.55,50.57,49085.0,50.55,50.57,50.55,50.57,49085.0
2025-01-13 13:10:00,50.56,50.57,50.56,50.57,89313.0,50.56,50.57,50.56,50.57,89313.0
2025-01-13 13:15:00,50.57,50.58,50.55,50.55,89992.0,50.57,50.58,50.55,50.55,89992.0
2025-01-13 13:20:00,50.56,50.57,50.55,50.57,53045.0,50.56,50.57,50.55,50.57,53045.0
2025-01-13 13:25:00,50.57,50.57,50.55,50.57,34626.0,50.57,50.57,50.55,50.57,34626.0
2025-01-13 13:30:00,50.57,50.58,50.56,50.58,25687.0,50.57,50.58,50.56,50.58,25687.0
2025-01-13 13:35:00,50.57,50.58,50.55,50.58,68206.0,50.57,50.58,50.55,50.58,68206.0
2025-01-13 13:40:00,50.58,50.59,50.57,50.58,286571.0,50.58,50.59,50.57,50.58,286571.0
2025-01-13 13:45:00,50.58,50.61,50.58,50.61,66407.0,50.58,50.61,50.58,50.61,66407.0
2025-01-13 13:50:00,50.61,50.61,50.59,50.59,71561.0,50.61,50.61,50.59,50.59,71561.0
2025-01-13 13:55:00,50.59,50.61,50.58,50.6,21842.0,50.59,50.61,50.58,50.6,21842.0
2025-01-13 14:00:00,50.6,50.61,50.58,50.59,24404.0,50.6,50.61,50.58,50.59,24404.0
2025-01-13 14:05:00,50.58,50.59,50.58,50.59,31268.0,50.58,50.59,50.58,50.59,31268.0
2025-01-13 14:10:00,50.59,50.6,50.58,50.6,24711.0,50.59,50.6,50.58,50.6,24711.0
2025-01-13 14:15:00,50.6,50.6,50.59,50.6,17108.0,50.6,50.6,50.59,50.6,17108.0
2025-01-13 14:20:00,50.6,50.61,50.59,50.61,40272.0,50.6,50.61,50.59,50.61,40272.0
2025-01-13 14:25:00,50.61,50.62,50.6,50.62,26045.0,50.61,50.62,50.6,50.62,26045.0
2025-01-13 14:30:00,50.62,50.62,50.61,50.62,21787.0,50.62,50.62,50.61,50.62,21787.0
2025-01-13 14:35:00,50.61,50.62,50.6,50.62,59231.0,50.61,50.62,50.6,50.62,59231.0
2025-01-13 14:40:00,50.62,50.63,50.61,50.63,28702.0,50.62,50.63,50.61,50.63,28702.0
2025-01-13 14:45:00,50.63,50.63,50.6,50.61,40497.0,50.63,50.63,50.6,50.61,40497.0
2025-01-13 14:50:00,50.6,50.62,50.6,50.61,25855.0,50.6,50.62,50.6,50.61,25855.0
2025-01-13 14:55:00,50.61,50.63,50.61,50.62,35449.0,50.61,50.63,50.61,50.62,35449.0
2025-01-13 15:00:00,50.62,50.62,50.61,50.62,15300.0,50.62,50.62,50.61,50.62,15300.0
2025-01-13 15:05:00,50.62,50.63,50.61,50.63,36262.0,50.62,50.63,50.61,50.63,36262.0
2025-01-13 15:10:00,50.63,50.63,50.62,50.63,22570.0,50.63,50.63,50.62,50.63,22570.0
2025-01-13 15:15:00,50.63,50.63,50.62,50.63,18352.0,50.63,50.63,50.62,50.63,18352.0
2025-01-13 15:20:00,50.63,50.63,50.62,50.63,38305.0,50.63,50.63,50.62,50.63,38305.0
2025-01-13 15:25:00,50.63,50.63,50.62,50.63,87959.0,50.63,50.63,50.62,50.63,87959.0
2025-01-13 15:30:00,50.63,50.63,50.62,50.63,109708.0,50.63,50.63,50.62,50.63,109708.0
2025-01-13 15:35:00,50.63,50.63,50.6,50.6,52813.0,50.63,50.63,50.6,50.6,52813.0
2025-01-13 15:40:00,50.6,50.61,50.59,50.61,43592.0,50.6,50.61,50.59,50.61,43592.0
2025-01-13 15:45:00,50.61,50.62,50.6,50.62,108454.0,50.61,50.62,50.6,50.62,108454.0
2025-01-13 15:50:00,50.62,50.65,50.62,50.65,171069.0,50.62,50.65,50.62,50.65,171069.0
2025-01-13 15:55:00,50.65,50.65,50.62,50.62,328312.0,50.65,50.65,50.62,50.62,328312.0
2025-01-14 09:30:00,51.0,51.0,50.93,50.97,134095.0,51.0,51.0,50.93,50.97,134095.0
2025-01-14 09:35:00,50.97,50.99,50.93,50.96,124535.0,50.97,50.99,50.93,50.96,124535.0
2025-01-14 09:40:00,50.96,50.97,50.94,50.96,46524.0,50.96,50.97,50.94,50.96,46524.0
2025-01-14 09:45:00,50.95,50.95,50.89,50.9,25648.0,50.95,50.95,50.89,50.9,25648.0
2025-01-14 09:50:00,50.9,50.9,50.87,50.88,16922.0,50.9,50.9,50.87,50.88,16922.0
2025-01-14 09:55:00,50.88,50.89,50.85,50.86,9866.0,50.88,50.89,50.85,50.86,9866.0
2025-01-14 10:00:00,50.86,50.91,50.86,50.9,48593.0,50.86,50.91,50.86,50.9,48593.0
2025-01-14 10:05:00,50.9,50.93,50.9,50.93,45373.0,50.9,50.93,50.9,50.93,45373.0
2025-01-14 10:10:00,50.92,50.95,50.91,50.94,52110.0,50.92,50.95,50.91,50.94,52110.0
2025-01-14 10:15:00,50.94,50.97,50.93,50.95,89689.0,50.94,50.97,50.93,50.95,89689.0
2025-01-14 10:20:00,50.95,50.95,50.93,50.94,54420.0,50.95,50.95,50.93,50.94,54420.0
2025-01-14 10:25:00,50.94,50.94,50.89,50.91,19630.0,50.94,50.94,50.89,50.91,19630.0
2025-01-14 10:30:00,50.91,50.92,50.9,50.91,13554.0,50.91,50.92,50.9,50.91,13554.0
2025-01-14 10:35:00,50.91,50.93,50.91,50.91,19675.0,50.91,50.93,50.91,50.91,19675.0
2025-01-14 10:40:00,50.91,50.96,50.91,50.95,36821.0,50.91,50.96,50.91,50.95,36821.0
2025-01-14 10:45:00,50.95,50.95,50.92,50.93,18632.0,50.95,50.95,50.92,50.93,18632.0
2025-01-14 10:50:00,50.93,50.93,50.9,50.91,21865.0,50.93,50.93,50.9,50.91,21865.0
2025-01-14 10:55:00,50.91,50.92,50.9,50.91,25820.0,50.91,50.92,50.9,50.91,25820.0
2025-01-14 11:00:00,50.91,50.91,50.85,50.86,77194.0,50.91,50.91,50.85,50.86,77194.0
2025-01-14 11:05:00,50.86,50.87,50.85,50.87,111816.0,50.86,50.87,50.85,50.87,111816.0
2025-01-14 11:10:00,50.87,50.87,50.85,50.86,47650.0,50.87,50.87,50.85,50.86,47650.0
2025-01-14 11:15:00,50.87,50.89,50.86,50.87,66749.0,50.87,50.89,50.86,50.87,66749.0
2025-01-14 11:20:00,50.88,50.89,50.87,50.88,24252.0,50.88,50.89,50.87,50.88,24252.0
2025-01-14 11:25:00,50.88,50.91,50.88,50.88,84346.0,50.88,50.91,50.88,50.88,84346.0
2025-01-14 11:30:00,50.88,50.89,50.87,50.88,26417.0,50.88,50.89,50.87,50.88,26417.0
2025-01-14 11:35:00,50.88,50.89,50.86,50.86,39374.0,50.88,50.89,50.86,50.86,39374.0
2025-01-14 11:40:00,50.87,50.87,50.82,50.83,73048.0,50.87,50.87,50.82,50.83,73048.0
2025-01-14 11:45:00,50.83,50.83,50.81,50.82,71174.0,50.83,50.83,50.81,50.82,71174.0
2025-01-14 11:50:00,50.82,50.85,50.81,50.83,112808.0,50.82,50.85,50.81,50.83,112808.0
2025-01-14 11:55:00,50.83,50.84,50.8,50.8,27314.0,50.83,50.84,50.8,50.8,27314.0
2025-01-14 12:00:00,50.8,50.8,50.78,50.8,37492.0,50.8,50.8,50.78,50.8,37492.0
2025-01-14 12:05:00,50.8,50.82,50.79,50.81,15993.0,50.8,50.82,50.79,50.81,15993.0
2025-01-14 12:10:00,50.82,50.83,50.81,50.82,42273.0,50.82,50.83,50.81,50.82,42273.0
2025-01-14 12:15:00,50.82,50.83,50.81,50.82,27729.0,50.82,50.83,50.81,50.82,27729.0
2025-01-14 12:20:00,50.82,50.83,50.8,50.8,24181.0,50.82,50.83,50.8,50.8,24181.0
2025-01-14 12:25:00,50.81,50.84,50.81,50.83,31232.0,50.81,50.84,50.81,50.83,31232.0
2025-01-14 12:30:00,50.84,50.84,50.8,50.8,67263.0,50.84,50.84,50.8,50.8,67263.0
2025-01-14 12:35:00,50.8,50.83,50.79,50.83,93471.0,50.8,50.83,50.79,50.83,93471.0
2025-01-14 12:40:00,50.83,50.86,50.82,50.86,24354.0,50.83,50.86,50.82,50.86,24354.0
2025-01-14 12:45:00,50.86,50.86,50.85,50.86,8215.0,50.86,50.86,50.85,50.86,8215.0
2025-01-14 12:50:00,50.86,50.88,50.85,50.88,20137.0,50.86,50.88,50.85,50.88,20137.0
2025-01-14 12:55:00,50.88,50.88,50.85,50.87,65854.0,50.88,50.88,50.85,50.87,65854.0
2025-01-14 13:00:00,50.86,50.88,50.86,50.88,26772.0,50.86,50.88,50.86,50.88,26772.0
2025-01-14 13:05:00,50.89,50.9,50.88,50.9,84525.0,50.89,50.9,50.88,50.9,84525.0
2025-01-14 13:10:00,50.89,50.9,50.88,50.9,13464.0,50.89,50.9,50.88,50.9,13464.0
2025-01-14 13:15:00,50.9,50.93,50.89,50.91,46156.0,50.9,50.93,50.89,50.91,46156.0
2025-01-14 13:20:00,50.91,50.93,50.91,50.93,23026.0,50.91,50.93,50.91,50.93,23026.0
2025-01-14 13:25:00,50.94,50.97,50.93,50.96,55034.0,50.94,50.97,50.93,50.96,55034.0
2025-01-14 13:30:00,50.96,50.96,50.95,50.96,20082.0,50.96,50.96,50.95,50.96,20082.0
2025-01-14 13:35:00,50.96,51.0,50.96,51.0,61156.0,50.96,51.0,50.96,51.0,61156.0
2025-01-14 13:40:00,51.0,51.03,50.99,51.02,54628.0,51.0,51.03,50.99,51.02,54628.0
2025-01-14 13:45:00,51.01,51.02,51.0,51.02,23293.0,51.01,51.02,51.0,51.02,23293.0
2025-01-14 13:50:00,51.02,51.03,51.01,51.03,24307.0,51.02,51.03,51.01,51.03,24307.0
2025-01-14 13:55:00,51.03,51.03,51.02,51.02,34826.0,51.03,51.03,51.02,51.02,34826.0
2025-01-14 14:00:00,51.02,51.03,51.0,51.01,35843.0,51.02,51.03,51.0,51.01,35843.0
2025-01-14 14:05:00,51.0,51.02,51.0,51.02,9041.0,51.0,51.02,51.0,51.02,9041.0
2025-01-14 14:10:00,51.01,51.02,51.0,51.01,112358.0,51.01,51.02,51.0,51.01,112358.0
2025-01-14 14:15:00,51.01,51.03,51.01,51.02,19418.0,51.01,51.03,51.01,51.02,19418.0
2025-01-14 14:20:00,51.02,51.03,51.01,51.03,11180.0,51.02,51.03,51.01,51.03,11180.0
2025-01-14 14:25:00,51.03,51.03,51.01,51.01,40700.0,51.03,51.03,51.01,51.01,40700.0
2025-01-14 14:30:00,51.01,51.03,51.01,51.02,43252.0,51.01,51.03,51.01,51.02,43252.0
2025-01-14 14:35:00,51.02,51.03,51.02,51.03,39982.0,51.02,51.03,51.02,51.03,39982.0
2025-01-14 14:40:00,51.03,51.03,51.0,51.01,31775.0,51.03,51.03,51.0,51.01,31775.0
2025-01-14 14:45:00,51.01,51.01,51.0,51.01,18613.0,51.01,51.01,51.0,51.01,18613.0
2025-01-14 14:50:00,51.0,51.01,50.96,50.97,42138.0,51.0,51.01,50.96,50.97,42138.0
2025-01-14 14:55:00,50.97,50.97,50.94,50.94,14419.0,50.97,50.97,50.94,50.94,14419.0
2025-01-14 15:00:00,50.95,50.95,50.88,50.89,25596.0,50.95,50.95,50.88,50.89,25596.0
2025-01-14 15:05:00,50.89,50.92,50.89,50.91,30333.0,50.89,50.92,50.89,50.91,30333.0
2025-01-14 15:10:00,50.92,50.93,50.91,50.92,12694.0,50.92,50.93,50.91,50.92,12694.0
2025-01-14 15:15:00,50.93,50.94,50.92,50.94,15676.0,50.93,50.94,50.92,50.94,15676.0
2025-01-14 15:20:00,50.94,50.95,50.92,50.95,67965.0,50.94,50.95,50.92,50.95,67965.0
2025-01-14 15:25:00,50.95,50.96,50.94,50.96,13069.0,50.95,50.96,50.94,50.96,13069.0
2025-01-14 15:30:00,50.96,50.96,50.94,50.95,50572.0,50.96,50.96,50.94,50.95,50572.0
2025-01-14 15:35:00,50.95,50.97,50.95,50.96,49548.0,50.95,50.97,50.95,50.96,49548.0
2025-01-14 15:40:00,50.96,50.98,50.95,50.98,53708.0,50.96,50.98,50.95,50.98,53708.0
2025-01-14 15:45:00,50.98,50.98,50.97,50.98,57645.0,50.98,50.98,50.97,50.98,57645.0
2025-01-14 15:50:00,50.98,50.99,50.97,50.98,84566.0,50.98,50.99,50.97,50.98,84566.0
2025-01-14 15:55:00,50.98,50.99,50.93,50.95,169378.0,50.98,50.99,50.93,50.95,169378.0
2025-01-15 09:30:00,51.32,51.42,51.29,51.32,224992.0,51.32,51.42,51.29,51.32,224992.0
2025-01-15 09:35:00,51.32,51.32,51.27,51.3,65470.0,51.32,51.32,51.27,51.3,65470.0
2025-01-15 09:40:00,51.3,51.32,51.29,51.29,54674.0,51.3,51.32,51.29,51.29,54674.0
2025-01-15 09:45:00,51.3,51.3,51.27,51.3,45448.0,51.3,51.3,51.27,51.3,45448.0
2025-01-15 09:50:00,51.3,51.31,51.28,51.3,56196.0,51.3,51.31,51.28,51.3,56196.0
2025-01-15 09:55:00,51.3,51.31,51.28,51.3,27918.0,51.3,51.31,51.28,51.3,27918.0
2025-01-15 10:00:00,51.29,51.32,51.28,51.29,37484.0,51.29,51.32,51.28,51.29,37484.0
2025-01-15 10:05:00,51.29,51.3,51.26,51.28,35795.0,51.29,51.3,51.26,51.28,35795.0
2025-01-15 10:10:00,51.28,51.32,51.27,51.32,17722.0,51.28,51.32,51.27,51.32,17722.0
2025-01-15 10:15:00,51.31,51.35,51.3,51.35,27093.0,51.31,51.35,51.3,51.35,27093.0
2025-01-15 10:20:00,51.34,51.35,51.33,51.35,25347.0,51.34,51.35,51.33,51.35,25347.0
2025-01-15 10:25:00,51.34,51.35,51.32,51.34,21494.0,51.34,51.35,51.32,51.34,21494.0
2025-01-15 10:30:00,51.34,51.37,51.33,51.37,113053.0,51.34,51.37,51.33,51.37,113053.0
2025-01-15 10:35:00,51.37,51.38,51.34,51.35,55744.0,51.37,51.38,51.34,51.35,55744.0
2025-01-15 10:40:00,51.35,51.37,51.34,51.34,47578.0,51.35,51.37,51.34,51.34,47578.0
2025-01-15 10:45:00,51.34,51.36,51.33,51.34,57537.0,51.34,51.36,51.33,51.34,57537.0
2025-01-15 10:50:00,51.34,51.34,51.31,51.32,30487.0,51.34,51.34,51.31,51.32,30487.0
2025-01-15 10:55:00,51.33,51.34,51.32,51.32,20960.0,51.33,51.34,51.32,51.32,20960.0
2025-01-15 11:00:00,51.33,51.35,51.32,51.34,39882.0,51.33,51.35,51.32,51.34,39882.0
2025-01-15 11:05:00,51.34,51.35,51.29,51.3,69914.0,51.34,51.35,51.29,51.3,69914.0
2025-01-15 11:10:00,51.3,51.31,51.29,51.3,46667.0,51.3,51.31,51.29,51.3,46667.0
2025-01-15 11:15:00,51.31,51.31,51.27,51.28,56231.0,51.31,51.31,51.27,51.28,56231.0
2025-01-15 11:20:00,51.29,51.31,51.28,51.3,59970.0,51.29,51.31,51.28,51.3,59970.0
2025-01-15 11:25:00,51.3,51.32,51.29,51.3,88464.0,51.3,51.32,51.29,51.3,88464.0
2025-01-15 11:30:00,51.3,51.3,51.26,51.27,35119.0,51.3,51.3,51.26,51.27,35119.0
2025-01-15 11:35:00,51.27,51.27,51.25,51.26,90066.0,51.27,51.27,51.25,51.26,90066.0
2025-01-15 11:40:00,51.26,51.27,51.24,51.25,36081.0,51.26,51.27,51.24,51.25,36081.0
2025-01-15 11:45:00,51.25,51.28,51.24,51.28,24701.0,51.25,51.28,51.24,51.28,24701.0
2025-01-15 11:50:00,51.28,51.28,51.25,51.26,71001.0,51.28,51.28,51.25,51.26,71001.0
2025-01-15 11:55:00,51.26,51.26,51.24,51.26,21179.0,51.26,51.26,51.24,51.26,21179.0
2025-01-15 12:00:00,51.26,51.26,51.25,51.26,36476.0,51.26,51.26,51.25,51.26,36476.0
2025-01-15 12:05:00,51.26,51.27,51.25,51.27,39025.0,51.26,51.27,51.25,51.27,39025.0
2025-01-15 12:10:00,51.27,51.27,51.25,51.25,16552.0,51.27,51.27,51.25,51.25,16552.0
2025-01-15 12:15:00,51.25,51.26,51.24,51.25,34211.0,51.25,51.26,51.24,51.25,34211.0
2025-01-15 12:20:00,51.25,51.26,51.24,51.26,46270.0,51.25,51.26,51.24,51.26,46270.0
2025-01-15 12:25:00,51.26,51.29,51.25,51.29,117798.0,51.26,51.29,51.25,51.29,117798.0
2025-01-15 12:30:00,51.29,51.33,51.28,51.32,171122.0,51.29,51.33,51.28,51.32,171122.0
2025-01-15 12:35:00,51.32,51.32,51.3,51.32,29292.0,51.32,51.32,51.3,51.32,29292.0
2025-01-15 12:40:00,51.32,51.32,51.31,51.32,16360.0,51.32,51.32,51.31,51.32,16360.0
2025-01-15 12:45:00,51.32,51.32,51.3,51.3,147927.0,51.32,51.32,51.3,51.3,147927.0
2025-01-15 12:50:00,51.3,51.31,51.29,51.3,18544.0,51.3,51.31,51.29,51.3,18544.0
2025-01-15 12:55:00,51.29,51.29,51.26,51.27,22521.0,51.29,51.29,51.26,51.27,22521.0
2025-01-15 13:00:00,51.27,51.29,51.27,51.29,14851.0,51.27,51.29,51.27,51.29,14851.0
2025-01-15 13:05:00,51.29,51.29,51.27,51.28,4075.0,51.29,51.29,51.27,51.28,4075.0
2025-01-15 13:10:00,51.28,51.28,51.27,51.28,11183.0,51.28,51.28,51.27,51.28,11183.0
2025-01-15 13:15:00,51.28,51.29,51.27,51.29,12076.0,51.28,51.29,51.27,51.29,12076.0
2025-01-15 13:20:00,51.29,51.3,51.29,51.3,15601.0,51.29,51.3,51.29,51.3,15601.0
2025-01-15 13:25:00,51.3,51.3,51.29,51.3,8234.0,51.3,51.3,51.29,51.3,8234.0
2025-01-15 13:30:00,51.3,51.3,51.29,51.3,6958.0,51.3,51.3,51.29,51.3,6958.0
2025-01-15 13:35:00,51.29,51.3,51.29,51.29,7943.0,51.29,51.3,51.29,51.29,7943.0
2025-01-15 13:40:00,51.29,51.31,51.29,51.31,41279.0,51.29,51.31,51.29,51.31,41279.0
2025-01-15 13:45:00,51.3,51.31,51.3,51.3,6464.0,51.3,51.31,51.3,51.3,6464.0
2025-01-15 13:50:00,51.3,51.31,51.3,51.3,11945.0,51.3,51.31,51.3,51.3,11945.0
2025-01-15 13:55:00,51.31,51.31,51.28,51.31,62498.0,51.31,51.31,51.28,51.31,62498.0
2025-01-15 14:00:00,51.3,51.31,51.3,51.31,21650.0,51.3,51.31,51.3,51.31,21650.0
2025-01-15 14:05:00,51.31,51.31,51.3,51.3,13022.0,51.31,51.31,51.3,51.3,13022.0
2025-01-15 14:10:00,51.3,51.31,51.29,51.31,38529.0,51.3,51.31,51.29,51.31,38529.0
2025-01-15 14:15:00,51.31,51.31,51.3,51.31,9250.0,51.31,51.31,51.3,51.31,9250.0
2025-01-15 14:20:00,51.3,51.31,51.29,51.3,84476.0,51.3,51.31,51.29,51.3,84476.0
2025-01-15 14:25:00,51.29,51.31,51.28,51.3,19124.0,51.29,51.31,51.28,51.3,19124.0
2025-01-15 14:30:00,51.3,51.31,51.3,51.3,9167.0,51.3,51.31,51.3,51.3,9167.0
2025-01-15 14:35:00,51.3,51.31,51.3,51.31,13607.0,51.3,51.31,51.3,51.31,13607.0
2025-01-15 14:40:00,51.3,51.31,51.29,51.3,25419.0,51.3,51.31,51.29,51.3,25419.0
2025-01-15 14:45:00,51.3,51.31,51.29,51.31,36487.0,51.3,51.31,51.29,51.31,36487.0
2025-01-15 14:50:00,51.31,51.32,51.3,51.31,23451.0,51.31,51.32,51.3,51.31,23451.0
2025-01-15 14:55:00,51.32,51.32,51.31,51.32,59789.0,51.32,51.32,51.31,51.32,59789.0
2025-01-15 15:00:00,51.32,51.32,51.31,51.32,14360.0,51.32,51.32,51.31,51.32,14360.0
2025-01-15 15:05:00,51.32,51.33,51.31,51.33,21194.0,51.32,51.33,51.31,51.33,21194.0
2025-01-15 15:10:00,51.33,51.33,51.32,51.33,30309.0,51.33,51.33,51.32,51.33,30309.0
2025-01-15 15:15:00,51.33,51.33,51.32,51.33,60328.0,51.33,51.33,51.32,51.33,60328.0
2025-01-15 15:20:00,51.33,51.33,51.32,51.33,20344.0,51.33,51.33,51.32,51.33,20344.0
2025-01-15 15:25:00,51.33,51.33,51.32,51.33,11061.0,51.33,51.33,51.32,51.33,11061.0
2025-01-15 15:30:00,51.33,51.33,51.32,51.33,11604.0,51.33,51.33,51.32,51.33,11604.0
2025-01-15 15:35:00,51.33,51.33,51.29,51.29,54996.0,51.33,51.33,51.29,51.29,54996.0
2025-01-15 15:40:00,51.29,51.3,51.29,51.3,59777.0,51.29,51.3,51.29,51.3,59777.0
2025-01-15 15:45:00,51.3,51.3,51.29,51.3,28937.0,51.3,51.3,51.29,51.3,28937.0
2025-01-15 15:50:00,51.29,51.3,51.27,51.27,138442.0,51.29,51.3,51.27,51.27,138442.0
2025-01-15 15:55:00,51.28,51.28,51.25,51.26,238233.0,51.28,51.28,51.25,51.26,238233.0
2025-01-16 09:30:00,51.24,51.27,51.22,51.23,158831.0,51.24,51.27,51.22,51.23,158831.0
2025-01-16 09:35:00,51.23,51.27,51.2,51.21,76170.0,51.23,51.27,51.2,51.21,76170.0
2025-01-16 09:40:00,51.21,51.22,51.17,51.18,182635.0,51.21,51.22,51.17,51.18,182635.0
2025-01-16 09:45:00,51.18,51.18,51.11,51.13,209961.0,51.18,51.18,51.11,51.13,209961.0
2025-01-16 09:50:00,51.13,51.15,51.12,51.13,54493.0,51.13,51.15,51.12,51.13,54493.0
2025-01-16 09:55:00,51.13,51.14,51.12,51.12,70587.0,51.13,51.14,51.12,51.12,70587.0
2025-01-16 10:00:00,51.13,51.13,51.08,51.11,23403.0,51.13,51.13,51.08,51.11,23403.0
2025-01-16 10:05:00,51.11,51.15,51.1,51.15,72872.0,51.11,51.15,51.1,51.15,72872.0
2025-01-16 10:10:00,51.15,51.16,51.1,51.11,38211.0,51.15,51.16,51.1,51.11,38211.0
2025-01-16 10:15:00,51.11,51.11,51.07,51.09,31271.0,51.11,51.11,51.07,51.09,31271.0
2025-01-16 10:20:00,51.09,51.11,51.08,51.11,51255.0,51.09,51.11,51.08,51.11,51255.0
2025-01-16 10:25:00,51.12,51.12,51.07,51.08,38411.0,51.12,51.12,51.07,51.08,38411.0
2025-01-16 10:30:00,51.08,51.11,51.07,51.09,71835.0,51.08,51.11,51.07,51.09,71835.0
2025-01-16 10:35:00,51.1,51.13,51.08,51.13,67420.0,51.1,51.13,51.08,51.13,67420.0
2025-01-16 10:40:00,51.13,51.13,51.09,51.11,45250.0,51.13,51.13,51.09,51.11,45250.0
2025-01-16 10:45:00,51.11,51.11,51.07,51.09,95354.0,51.11,51.11,51.07,51.09,95354.0
2025-01-16 10:50:00,51.09,51.12,51.09,51.09,35269.0,51.09,51.12,51.09,51.09,35269.0
2025-01-16 10:55:00,51.09,51.11,51.09,51.11,16730.0,51.09,51.11,51.09,51.11,16730.0
2025-01-16 11:00:00,51.1,51.14,51.1,51.14,20245.0,51.1,51.14,51.1,51.14,20245.0
2025-01-16 11:05:00,51.13,51.16,51.12,51.16,28178.0,51.13,51.16,51.12,51.16,28178.0
2025-01-16 11:10:00,51.16,51.16,51.11,51.11,43210.0,51.16,51.16,51.11,51.11,43210.0
2025-01-16 11:15:00,51.11,51.15,51.11,51.15,77877.0,51.11,51.15,51.11,51.15,77877.0
2025-01-16 11:20:00,51.14,51.14,51.12,51.14,49948.0,51.14,51.14,51.12,51.14,49948.0
2025-01-16 11:25:00,51.13,51.15,51.13,51.15,11274.0,51.13,51.15,51.13,51.15,11274.0
2025-01-16 11:30:00,51.15,51.16,51.14,51.15,25106.0,51.15,51.16,51.14,51.15,25106.0
2025-01-16 11:35:00,51.14,51.16,51.13,51.14,21440.0,51.14,51.16,51.13,51.14,21440.0
2025-01-16 11:40:00,51.13,51.14,51.11,51.13,24734.0,51.13,51.14,51.11,51.13,24734.0
2025-01-16 11:45:00,51.13,51.15,51.12,51.13,18876.0,51.13,51.15,51.12,51.13,18876.0
2025-01-16 11:50:00,51.13,51.13,51.1,51.12,21806.0,51.13,51.13,51.1,51.12,21806.0
2025-01-16 11:55:00,51.12,51.15,51.11,51.14,22778.0,51.12,51.15,51.11,51.14,22778.0
2025-01-16 12:00:00,51.13,51.14,51.1,51.11,11828.0,51.13,51.14,51.1,51.11,11828.0
2025-01-16 12:05:00,51.12,51.13,51.11,51.13,11251.0,51.12,51.13,51.11,51.13,11251.0
2025-01-16 12:10:00,51.12,51.14,51.12,51.12,9164.0,51.12,51.14,51.12,51.12,9164.0
2025-01-16 12:15:00,51.12,51.14,51.1,51.14,40184.0,51.12,51.14,51.1,51.14,40184.0
2025-01-16 12:20:00,51.14,51.14,51.1,51.12,46203.0,51.14,51.14,51.1,51.12,46203.0
2025-01-16 12:25:00,51.12,51.13,51.11,51.13,31447.0,51.12,51.13,51.11,51.13,31447.0
2025-01-16 12:30:00,51.12,51.13,51.11,51.11,26884.0,51.12,51.13,51.11,51.11,26884.0
2025-01-16 12:35:00,51.11,51.12,51.08,51.12,29005.0,51.11,51.12,51.08,51.12,29005.0
2025-01-16 12:40:00,51.12,51.13,51.11,51.13,13757.0,51.12,51.13,51.11,51.13,13757.0
2025-01-16 12:45:00,51.14,51.15,51.13,51.14,54670.0,51.14,51.15,51.13,51.14,54670.0
2025-01-16 12:50:00,51.14,51.15,51.12,51.13,58550.0,51.14,51.15,51.12,51.13,58550.0
2025-01-16 12:55:00,51.13,51.14,51.12,51.14,17815.0,51.13,51.14,51.12,51.14,17815.0
2025-01-16 13:00:00,51.14,51.15,51.12,51.15,79454.0,51.14,51.15,51.12,51.15,79454.0
2025-01-16 13:05:00,51.15,51.15,51.12,51.13,26487.0,51.15,51.15,51.12,51.13,26487.0
2025-01-16 13:10:00,51.13,51.13,51.11,51.12,17556.0,51.13,51.13,51.11,51.12,17556.0
2025-01-16 13:15:00,51.12,51.13,51.11,51.12,24388.0,51.12,51.13,51.11,51.12,24388.0
2025-01-16 13:20:00,51.12,51.13,51.11,51.12,8767.0,51.12,51.13,51.11,51.12,8767.0
2025-01-16 13:25:00,51.12,51.12,51.08,51.09,7557.0,51.12,51.12,51.08,51.09,7557.0
2025-01-16 13:30:00,51.08,51.09,51.08,51.09,19884.0,51.08,51.09,51.08,51.09,19884.0
2025-01-16 13:35:00,51.09,51.1,51.07,51.09,43650.0,51.09,51.1,51.07,51.09,43650.0
2025-01-16 13:40:00,51.1,51.1,51.07,51.08,48062.0,51.1,51.1,51.07,51.08,48062.0
2025-01-16 13:45:00,51.08,51.09,51.06,51.08,38559.0,51.08,51.09,51.06,51.08,38559.0
2025-01-16 13:50:00,51.07,51.08,51.06,51.08,9716.0,51.07,51.08,51.06,51.08,9716.0
2025-01-16 13:55:00,51.08,51.08,51.06,51.07,22360.0,51.08,51.08,51.06,51.07,22360.0
2025-01-16 14:00:00,51.06,51.08,51.05,51.08,12912.0,51.06,51.08,51.05,51.08,12912.0
2025-01-16 14:05:00,51.08,51.1,51.07,51.09,17640.0,51.08,51.1,51.07,51.09,17640.0
2025-01-16 14:10:00,51.08,51.09,51.08,51.09,14446.0,51.08,51.09,51.08,51.09,14446.0
2025-01-16 14:15:00,51.09,51.09,51.08,51.08,7007.0,51.09,51.09,51.08,51.08,7007.0
2025-01-16 14:20:00,51.09,51.09,51.07,51.07,44120.0,51.09,51.09,51.07,51.07,44120.0
2025-01-16 14:25:00,51.06,51.09,51.06,51.08,10822.0,51.06,51.09,51.06,51.08,10822.0
2025-01-16 14:30:00,51.09,51.09,51.05,51.07,13100.0,51.09,51.09,51.05,51.07,13100.0
2025-01-16 14:35:00,51.06,51.09,51.06,51.09,10541.0,51.06,51.09,51.06,51.09,10541.0
2025-01-16 14:40:00,51.08,51.09,51.07,51.08,15392.0,51.08,51.09,51.07,51.08,15392.0
2025-01-16 14:45:00,51.08,51.09,51.07,51.09,30763.0,51.08,51.09,51.07,51.09,30763.0
2025-01-16 14:50:00,51.08,51.09,51.07,51.09,29541.0,51.08,51.09,51.07,51.09,29541.0
2025-01-16 14:55:00,51.09,51.1,51.08,51.09,32747.0,51.09,51.1,51.08,51.09,32747.0
2025-01-16 15:00:00,51.09,51.1,51.08,51.1,19101.0,51.09,51.1,51.08,51.1,19101.0
2025-01-16 15:05:00,51.1,51.11,51.09,51.1,63895.0,51.1,51.11,51.09,51.1,63895.0
2025-01-16 15:10:00,51.1,51.1,51.08,51.09,33451.0,51.1,51.1,51.08,51.09,33451.0
2025-01-16 15:15:00,51.09,51.09,51.07,51.08,23947.0,51.09,51.09,51.07,51.08,23947.0
2025-01-16 15:20:00,51.08,51.09,51.06,51.08,30127.0,51.08,51.09,51.06,51.08,30127.0
2025-01-16 15:25:00,51.09,51.09,51.07,51.08,14094.0,51.09,51.09,51.07,51.08,14094.0
2025-01-16 15:30:00,51.09,51.1,51.08,51.08,5728.0,51.09,51.1,51.08,51.08,5728.0
2025-01-16 15:35:00,51.08,51.09,51.08,51.09,11124.0,51.08,51.09,51.08,51.09,11124.0
2025-01-16 15:40:00,51.09,51.11,51.08,51.1,48158.0,51.09,51.11,51.08,51.1,48158.0
2025-01-16 15:45:00,51.1,51.1,51.08,51.09,68294.0,51.1,51.1,51.08,51.09,68294.0
2025-01-16 15:50:00,51.09,51.1,51.08,51.1,68858.0,51.09,51.1,51.08,51.1,68858.0
2025-01-16 15:55:00,51.1,51.1,51.04,51.05,304110.0,51.1,51.1,51.04,51.05,304110.0
2025-01-17 09:30:00,51.11,51.15,51.02,51.1,95529.0,51.11,51.15,51.02,51.1,95529.0
2025-01-17 09:35:00,51.1,51.13,51.08,51.11,70871.0,51.1,51.13,51.08,51.11,70871.0
2025-01-17 09:40:00,51.11,51.15,51.11,51.13,45096.0,51.11,51.15,51.11,51.13,45096.0
2025-01-17 09:45:00,51.14,51.17,51.13,51.15,25390.0,51.14,51.17,51.13,51.15,25390.0
2025-01-17 09:50:00,51.16,51.2,51.14,51.19,37836.0,51.16,51.2,51.14,51.19,37836.0
2025-01-17 09:55:00,51.19,51.21,51.19,51.21,35443.0,51.19,51.21,51.19,51.21,35443.0
2025-01-17 10:00:00,51.21,51.26,51.2,51.26,36202.0,51.21,51.26,51.2,51.26,36202.0
2025-01-17 10:05:00,51.26,51.29,51.25,51.27,57783.0,51.26,51.29,51.25,51.27,57783.0
2025-01-17 10:10:00,51.27,51.28,51.25,51.26,54772.0,51.27,51.28,51.25,51.26,54772.0
2025-01-17 10:15:00,51.26,51.26,51.22,51.23,38388.0,51.26,51.26,51.22,51.23,38388.0
2025-01-17 10:20:00,51.23,51.23,51.2,51.21,22973.0,51.23,51.23,51.2,51.21,22973.0
2025-01-17 10:25:00,51.21,51.23,51.2,51.23,22249.0,51.21,51.23,51.2,51.23,22249.0
2025-01-17 10:30:00,51.23,51.24,51.21,51.22,27769.0,51.23,51.24,51.21,51.22,27769.0
2025-01-17 10:35:00,51.22,51.22,51.19,51.2,49063.0,51.22,51.22,51.19,51.2,49063.0
2025-01-17 10:40:00,51.19,51.2,51.17,51.19,38874.0,51.19,51.2,51.17,51.19,38874.0
2025-01-17 10:45:00,51.19,51.2,51.18,51.2,18126.0,51.19,51.2,51.18,51.2,18126.0
2025-01-17 10:50:00,51.2,51.2,51.17,51.18,14002.0,51.2,51.2,51.17,51.18,14002.0
2025-01-17 10:55:00,51.17,51.21,51.17,51.21,41782.0,51.17,51.21,51.17,51.21,41782.0
2025-01-17 11:00:00,51.2,51.22,51.19,51.22,40178.0,51.2,51.22,51.19,51.22,40178.0
2025-01-17 11:05:00,51.21,51.21,51.19,51.2,22291.0,51.21,51.21,51.19,51.2,22291.0
2025-01-17 11:10:00,51.2,51.21,51.19,51.21,21048.0,51.2,51.21,51.19,51.21,21048.0
2025-01-17 11:15:00,51.21,51.22,51.2,51.22,24520.0,51.21,51.22,51.2,51.22,24520.0
2025-01-17 11:20:00,51.22,51.22,51.21,51.22,6894.0,51.22,51.22,51.21,51.22,6894.0
2025-01-17 11:25:00,51.22,51.22,51.2,51.21,15610.0,51.22,51.22,51.2,51.21,15610.0
2025-01-17 11:30:00,51.21,51.22,51.19,51.2,27253.0,51.21,51.22,51.19,51.2,27253.0
2025-01-17 11:35:00,51.2,51.21,51.19,51.21,12812.0,51.2,51.21,51.19,51.21,12812.0
2025-01-17 11:40:00,51.21,51.21,51.2,51.21,6664.0,51.21,51.21,51.2,51.21,6664.0
2025-01-17 11:45:00,51.21,51.21,51.18,51.2,41257.0,51.21,51.21,51.18,51.2,41257.0
2025-01-17 11:50:00,51.2,51.21,51.19,51.2,14460.0,51.2,51.21,51.19,51.2,14460.0
2025-01-17 11:55:00,51.2,51.2,51.18,51.2,21800.0,51.2,51.2,51.18,51.2,21800.0
2025-01-17 12:00:00,51.2,51.2,51.19,51.2,11447.0,51.2,51.2,51.19,51.2,11447.0
2025-01-17 12:05:00,51.2,51.2,51.18,51.2,39731.0,51.2,51.2,51.18,51.2,39731.0
2025-01-17 12:10:00,51.19,51.2,51.19,51.2,11229.0,51.19,51.2,51.19,51.2,11229.0
2025-01-17 12:15:00,51.2,51.21,51.19,51.21,34993.0,51.2,51.21,51.19,51.21,34993.0
2025-01-17 12:20:00,51.21,51.21,51.2,51.21,8500.0,51.21,51.21,51.2,51.21,8500.0
2025-01-17 12:25:00,51.21,51.21,51.19,51.2,66413.0,51.21,51.21,51.19,51.2,66413.0
2025-01-17 12:30:00,51.21,51.21,51.18,51.19,20882.0,51.21,51.21,51.18,51.19,20882.0
2025-01-17 12:35:00,51.19,51.2,51.17,51.2,22510.0,51.19,51.2,51.17,51.2,22510.0
2025-01-17 12:40:00,51.2,51.2,51.18,51.19,10139.0,51.2,51.2,51.18,51.19,10139.0
2025-01-17 12:45:00,51.19,51.19,51.18,51.19,15189.0,51.19,51.19,51.18,51.19,15189.0
2025-01-17 12:50:00,51.18,51.19,51.18,51.18,33941.0,51.18,51.19,51.18,51.18,33941.0
2025-01-17 12:55:00,51.19,51.19,51.17,51.17,18885.0,51.19,51.19,51.17,51.17,18885.0
2025-01-17 13:00:00,51.17,51.18,51.16,51.18,26457.0,51.17,51.18,51.16,51.18,26457.0
2025-01-17 13:05:00,51.18,51.18,51.17,51.18,13487.0,51.18,51.18,51.17,51.18,13487.0
2025-01-17 13:10:00,51.18,51.18,51.17,51.17,22873.0,51.18,51.18,51.17,51.17,22873.0
2025-01-17 13:15:00,51.17,51.18,51.16,51.16,41063.0,51.17,51.18,51.16,51.16,41063.0
2025-01-17 13:20:00,51.16,51.17,51.16,51.16,15555.0,51.16,51.17,51.16,51.16,15555.0
2025-01-17 13:25:00,51.16,51.17,51.15,51.16,30277.0,51.16,51.17,51.15,51.16,30277.0
2025-01-17 13:30:00,51.15,51.16,51.14,51.16,44533.0,51.15,51.16,51.14,51.16,44533.0
2025-01-17 13:35:00,51.16,51.17,51.15,51.16,52694.0,51.16,51.17,51.15,51.16,52694.0
2025-01-17 13:40:00,51.17,51.17,51.15,51.16,16250.0,51.17,51.17,51.15,51.16,16250.0
2025-01-17 13:45:00,51.15,51.16,51.15,51.16,16057.0,51.15,51.16,51.15,51.16,16057.0
2025-01-17 13:50:00,51.16,51.16,51.14,51.16,30963.0,51.16,51.16,51.14,51.16,30963.0
2025-01-17 13:55:00,51.16,51.16,51.14,51.15,33283.0,51.16,51.16,51.14,51.15,33283.0
2025-01-17 14:00:00,51.15,51.16,51.15,51.16,22524.0,51.15,51.16,51.15,51.16,22524.0
2025-01-17 14:05:00,51.16,51.16,51.14,51.16,23442.0,51.16,51.16,51.14,51.16,23442.0
2025-01-17 14:10:00,51.16,51.16,51.15,51.16,12537.0,51.16,51.16,51.15,51.16,12537.0
2025-01-17 14:15:00,51.16,51.16,51.14,51.14,17814.0,51.16,51.16,51.14,51.14,17814.0
2025-01-17 14:20:00,51.15,51.16,51.14,51.16,30714.0,51.15,51.16,51.14,51.16,30714.0
2025-01-17 14:25:00,51.16,51.17,51.15,51.16,40267.0,51.16,51.17,51.15,51.16,40267.0
2025-01-17 14:30:00,51.16,51.17,51.15,51.16,26027.0,51.16,51.17,51.15,51.16,26027.0
2025-01-17 14:35:00,51.16,51.16,51.15,51.16,18372.0,51.16,51.16,51.15,51.16,18372.0
2025-01-17 14:40:00,51.16,51.16,51.13,51.13,16396.0,51.16,51.16,51.13,51.13,16396.0
2025-01-17 14:45:00,51.14,51.14,51.13,51.13,14476.0,51.14,51.14,51.13,51.13,14476.0
2025-01-17 14:50:00,51.13,51.14,51.12,51.13,19896.0,51.13,51.14,51.12,51.13,19896.0
2025-01-17 14:55:00,51.13,51.13,51.12,51.12,13897.0,51.13,51.13,51.12,51.12,13897.0
2025-01-17 15:00:00,51.12,51.12,51.1,51.11,27968.0,51.12,51.12,51.1,51.11,27968.0
2025-01-17 15:05:00,51.1,51.12,51.1,51.12,32775.0,51.1,51.12,51.1,51.12,32775.0
2025-01-17 15:10:00,51.12,51.12,51.11,51.12,43306.0,51.12,51.12,51.11,51.12,43306.0
2025-01-17 15:15:00,51.12,51.12,51.1,51.12,78938.0,51.12,51.12,51.1,51.12,78938.0
2025-01-17 15:20:00,51.12,51.12,51.11,51.12,26139.0,51.12,51.12,51.11,51.12,26139.0
2025-01-17 15:25:00,51.12,51.12,51.11,51.11,28125.0,51.12,51.12,51.11,51.11,28125.0
2025-01-17 15:30:00,51.12,51.12,51.11,51.12,9824.0,51.12,51.12,51.11,51.12,9824.0
2025-01-17 15:35:00,51.12,51.12,51.11,51.12,22941.0,51.12,51.12,51.11,51.12,22941.0
2025-01-17 15:40:00,51.12,51.13,51.1,51.13,306281.0,51.12,51.13,51.1,51.13,306281.0
2025-01-17 15:45:00,51.13,51.16,51.12,51.15,111804.0,51.13,51.16,51.12,51.15,111804.0
2025-01-17 15:50:00,51.14,51.16,51.14,51.16,85808.0,51.14,51.16,51.14,51.16,85808.0
2025-01-17 15:55:00,51.16,51.17,51.13,51.16,357865.0,51.16,51.17,51.13,51.16,357865.0
2025-01-21 09:30:00,50.73,50.78,50.7,50.72,343333.0,50.73,50.78,50.7,50.72,343333.0
2025-01-21 09:35:00,50.72,50.73,50.71,50.72,92853.0,50.72,50.73,50.71,50.72,92853.0
2025-01-21 09:40:00,50.72,50.73,50.71,50.72,109069.0,50.72,50.73,50.71,50.72,109069.0
2025-01-21 09:45:00,50.72,50.77,50.71,50.76,108690.0,50.72,50.77,50.71,50.76,108690.0
2025-01-21 09:50:00,50.76,50.76,50.71,50.72,204152.0,50.76,50.76,50.71,50.72,204152.0
2025-01-21 09:55:00,50.72,50.74,50.71,50.72,141691.0,50.72,50.74,50.71,50.72,141691.0
2025-01-21 10:00:00,50.72,50.73,50.71,50.73,244813.0,50.72,50.73,50.71,50.73,244813.0
2025-01-21 10:05:00,50.73,50.74,50.72,50.74,73182.0,50.73,50.74,50.72,50.74,73182.0
2025-01-21 10:10:00,50.74,50.74,50.7,50.71,128578.0,50.74,50.74,50.7,50.71,128578.0
2025-01-21 10:15:00,50.71,50.73,50.7,50.73,40801.0,50.71,50.73,50.7,50.73,40801.0
2025-01-21 10:20:00,50.73,50.75,50.71,50.74,129029.0,50.73,50.75,50.71,50.74,129029.0
2025-01-21 10:25:00,50.73,50.75,50.73,50.74,44803.0,50.73,50.75,50.73,50.74,44803.0
2025-01-21 10:30:00,50.75,50.75,50.73,50.73,54029.0,50.75,50.75,50.73,50.73,54029.0
2025-01-21 10:35:00,50.73,50.76,50.73,50.76,158148.0,50.73,50.76,50.73,50.76,158148.0
2025-01-21 10:40:00,50.76,50.76,50.74,50.74,64075.0,50.76,50.76,50.74,50.74,64075.0
2025-01-21 10:45:00,50.75,50.76,50.74,50.76,55891.0,50.75,50.76,50.74,50.76,55891.0
2025-01-21 10:50:00,50.76,50.76,50.75,50.76,39539.0,50.76,50.76,50.75,50.76,39539.0
2025-01-21 10:55:00,50.76,50.76,50.74,50.75,141194.0,50.76,50.76,50.74,50.75,141194.0
2025-01-21 11:00:00,50.75,50.75,50.74,50.75,49667.0,50.75,50.75,50.74,50.75,49667.0
2025-01-21 11:05:00,50.75,50.76,50.74,50.76,60236.0,50.75,50.76,50.74,50.76,60236.0
2025-01-21 11:10:00,50.75,50.77,50.75,50.77,33169.0,50.75,50.77,50.75,50.77,33169.0
2025-01-21 11:15:00,50.77,50.78,50.76,50.78,55992.0,50.77,50.78,50.76,50.78,55992.0
2025-01-21 11:20:00,50.78,50.78,50.77,50.78,42559.0,50.78,50.78,50.77,50.78,42559.0
2025-01-21 11:25:00,50.78,50.8,50.77,50.8,150588.0,50.78,50.8,50.77,50.8,150588.0
2025-01-21 11:30:00,50.8,50.81,50.79,50.81,41601.0,50.8,50.81,50.79,50.81,41601.0
2025-01-21 11:35:00,50.8,50.81,50.79,50.8,113517.0,50.8,50.81,50.79,50.8,113517.0
2025-01-21 11:40:00,50.8,50.8,50.78,50.79,128375.0,50.8,50.8,50.78,50.79,128375.0
2025-01-21 11:45:00,50.79,50.79,50.78,50.79,24481.0,50.79,50.79,50.78,50.79,24481.0
2025-01-21 11:50:00,50.79,50.82,50.78,50.82,149187.0,50.79,50.82,50.78,50.82,149187.0
2025-01-21 11:55:00,50.82,50.83,50.81,50.83,56601.0,50.82,50.83,50.81,50.83,56601.0
2025-01-21 12:00:00,50.83,50.85,50.82,50.85,189589.0,50.83,50.85,50.82,50.85,189589.0
2025-01-21 12:05:00,50.85,50.85,50.84,50.85,128203.0,50.85,50.85,50.84,50.85,128203.0
2025-01-21 12:10:00,50.85,50.85,50.84,50.85,27967.0,50.85,50.85,50.84,50.85,27967.0
2025-01-21 12:15:00,50.85,50.85,50.83,50.84,124461.0,50.85,50.85,50.83,50.84,124461.0
2025-01-21 12:20:00,50.84,50.84,50.82,50.83,47945.0,50.84,50.84,50.82,50.83,47945.0
2025-01-21 12:25:00,50.83,50.85,50.82,50.85,106732.0,50.83,50.85,50.82,50.85,106732.0
2025-01-21 12:30:00,50.85,50.85,50.84,50.85,77599.0,50.85,50.85,50.84,50.85,77599.0
2025-01-21 12:35:00,50.85,50.86,50.84,50.85,63567.0,50.85,50.86,50.84,50.85,63567.0
2025-01-21 12:40:00,50.85,50.85,50.84,50.85,14754.0,50.85,50.85,50.84,50.85,14754.0
2025-01-21 12:45:00,50.85,50.86,50.84,50.86,48627.0,50.85,50.86,50.84,50.86,48627.0
2025-01-21 12:50:00,50.86,50.87,50.85,50.87,101116.0,50.86,50.87,50.85,50.87,101116.0
2025-01-21 12:55:00,50.87,50.87,50.85,50.86,58185.0,50.87,50.87,50.85,50.86,58185.0
2025-01-21 13:00:00,50.86,50.86,50.84,50.85,95310.0,50.86,50.86,50.84,50.85,95310.0
2025-01-21 13:05:00,50.85,50.86,50.84,50.86,21193.0,50.85,50.86,50.84,50.86,21193.0
2025-01-21 13:10:00,50.86,50.86,50.84,50.85,24613.0,50.86,50.86,50.84,50.85,24613.0
2025-01-21 13:15:00,50.85,50.85,50.84,50.85,34876.0,50.85,50.85,50.84,50.85,34876.0
2025-01-21 13:20:00,50.85,50.85,50.84,50.85,45881.0,50.85,50.85,50.84,50.85,45881.0
2025-01-21 13:25:00,50.85,50.85,50.84,50.85,58385.0,50.85,50.85,50.84,50.85,58385.0
2025-01-21 13:30:00,50.85,50.85,50.83,50.84,99607.0,50.85,50.85,50.83,50.84,99607.0
2025-01-21 13:35:00,50.83,50.85,50.83,50.85,32767.0,50.83,50.85,50.83,50.85,32767.0
2025-01-21 13:40:00,50.85,50.85,50.83,50.84,36587.0,50.85,50.85,50.83,50.84,36587.0
2025-01-21 13:45:00,50.84,50.84,50.83,50.84,35576.0,50.84,50.84,50.83,50.84,35576.0
2025-01-21 13:50:00,50.83,50.84,50.83,50.83,17772.0,50.83,50.84,50.83,50.83,17772.0
2025-01-21 13:55:00,50.83,50.84,50.83,50.84,33673.0,50.83,50.84,50.83,50.84,33673.0
2025-01-21 14:00:00,50.84,50.84,50.83,50.84,58291.0,50.84,50.84,50.83,50.84,58291.0
2025-01-21 14:05:00,50.84,50.85,50.83,50.85,38599.0,50.84,50.85,50.83,50.85,38599.0
2025-01-21 14:10:00,50.85,50.85,50.84,50.85,12327.0,50.85,50.85,50.84,50.85,12327.0
2025-01-21 14:15:00,50.85,50.85,50.82,50.82,71058.0,50.85,50.85,50.82,50.82,71058.0
2025-01-21 14:20:00,50.83,50.83,50.81,50.82,27586.0,50.83,50.83,50.81,50.82,27586.0
2025-01-21 14:25:00,50.82,50.82,50.81,50.82,83163.0,50.82,50.82,50.81,50.82,83163.0
2025-01-21 14:30:00,50.82,50.82,50.8,50.8,20868.0,50.82,50.82,50.8,50.8,20868.0
2025-01-21 14:35:00,50.8,50.81,50.8,50.8,36641.0,50.8,50.81,50.8,50.8,36641.0
2025-01-21 14:40:00,50.81,50.81,50.79,50.8,31896.0,50.81,50.81,50.79,50.8,31896.0
2025-01-21 14:45:00,50.8,50.8,50.79,50.8,85771.0,50.8,50.8,50.79,50.8,85771.0
2025-01-21 14:50:00,50.8,50.8,50.78,50.79,81701.0,50.8,50.8,50.78,50.79,81701.0
2025-01-21 14:55:00,50.79,50.79,50.78,50.79,39539.0,50.79,50.79,50.78,50.79,39539.0
2025-01-21 15:00:00,50.79,50.79,50.78,50.79,21673.0,50.79,50.79,50.78,50.79,21673.0
2025-01-21 15:05:00,50.79,50.81,50.78,50.81,74324.0,50.79,50.81,50.78,50.81,74324.0
2025-01-21 15:10:00,50.8,50.81,50.8,50.81,59291.0,50.8,50.81,50.8,50.81,59291.0
2025-01-21 15:15:00,50.8,50.81,50.8,50.8,34461.0,50.8,50.81,50.8,50.8,34461.0
2025-01-21 15:20:00,50.8,50.81,50.8,50.81,23822.0,50.8,50.81,50.8,50.81,23822.0
2025-01-21 15:25:00,50.81,50.82,50.8,50.82,27394.0,50.81,50.82,50.8,50.82,27394.0
2025-01-21 15:30:00,50.82,50.82,50.8,50.8,79573.0,50.82,50.82,50.8,50.8,79573.0
2025-01-21 15:35:00,50.8,50.81,50.8,50.8,34283.0,50.8,50.81,50.8,50.8,34283.0
2025-01-21 15:40:00,50.8,50.81,50.8,50.81,100167.0,50.8,50.81,50.8,50.81,100167.0
2025-01-21 15:45:00,50.81,50.82,50.8,50.82,293536.0,50.81,50.82,50.8,50.82,293536.0
2025-01-21 15:50:00,50.82,50.85,50.81,50.85,218523.0,50.82,50.85,50.81,50.85,218523.0
2025-01-21 15:55:00,50.85,50.86,50.84,50.85,386536.0,50.85,50.86,50.84,50.85,386536.0
2025-01-22 09:30:00,50.72,50.87,50.58,50.58,143092.0,50.72,50.87,50.58,50.58,143092.0
2025-01-22 09:35:00,50.59,50.61,50.59,50.61,70056.0,50.59,50.61,50.59,50.61,70056.0
2025-01-22 09:40:00,50.6,50.63,50.6,50.63,40302.0,50.6,50.63,50.6,50.63,40302.0
2025-01-22 09:45:00,50.62,50.67,50.62,50.66,112473.0,50.62,50.67,50.62,50.66,112473.0
2025-01-22 09:50:00,50.66,50.68,50.65,50.68,50539.0,50.66,50.68,50.65,50.68,50539.0
2025-01-22 09:55:00,50.68,50.68,50.65,50.66,38454.0,50.68,50.68,50.65,50.66,38454.0
2025-01-22 10:00:00,50.65,50.66,50.63,50.65,78924.0,50.65,50.66,50.63,50.65,78924.0
2025-01-22 10:05:00,50.65,50.65,50.64,50.65,22881.0,50.65,50.65,50.64,50.65,22881.0
2025-01-22 10:10:00,50.65,50.69,50.64,50.69,51255.0,50.65,50.69,50.64,50.69,51255.0
2025-01-22 10:15:00,50.69,50.71,50.68,50.7,32710.0,50.69,50.71,50.68,50.7,32710.0
2025-01-22 10:20:00,50.7,50.7,50.68,50.69,24845.0,50.7,50.7,50.68,50.69,24845.0
2025-01-22 10:25:00,50.69,50.7,50.67,50.7,13816.0,50.69,50.7,50.67,50.7,13816.0
2025-01-22 10:30:00,50.69,50.69,50.67,50.69,52596.0,50.69,50.69,50.67,50.69,52596.0
2025-01-22 10:35:00,50.69,50.7,50.68,50.69,51740.0,50.69,50.7,50.68,50.69,51740.0
2025-01-22 10:40:00,50.69,50.69,50.68,50.69,31223.0,50.69,50.69,50.68,50.69,31223.0
2025-01-22 10:45:00,50.69,50.7,50.67,50.69,181794.0,50.69,50.7,50.67,50.69,181794.0
2025-01-22 10:50:00,50.69,50.69,50.66,50.68,198714.0,50.69,50.69,50.66,50.68,198714.0
2025-01-22 10:55:00,50.68,50.68,50.67,50.68,107965.0,50.68,50.68,50.67,50.68,107965.0
2025-01-22 11:00:00,50.68,50.68,50.67,50.68,70206.0,50.68,50.68,50.67,50.68,70206.0
2025-01-22 11:05:00,50.67,50.69,50.67,50.68,88813.0,50.67,50.69,50.67,50.68,88813.0
2025-01-22 11:10:00,50.67,50.68,50.65,50.66,31321.0,50.67,50.68,50.65,50.66,31321.0
2025-01-22 11:15:00,50.66,50.67,50.65,50.66,34479.0,50.66,50.67,50.65,50.66,34479.0
2025-01-22 11:20:00,50.66,50.66,50.65,50.66,8445.0,50.66,50.66,50.65,50.66,8445.0
2025-01-22 11:25:00,50.65,50.66,50.64,50.66,33327.0,50.65,50.66,50.64,50.66,33327.0
2025-01-22 11:30:00,50.66,50.68,50.65,50.68,57441.0,50.66,50.68,50.65,50.68,57441.0
2025-01-22 11:35:00,50.68,50.7,50.67,50.7,32615.0,50.68,50.7,50.67,50.7,32615.0
2025-01-22 11:40:00,50.7,50.71,50.68,50.68,115200.0,50.7,50.71,50.68,50.68,115200.0
2025-01-22 11:45:00,50.68,50.69,50.68,50.69,229123.0,50.68,50.69,50.68,50.69,229123.0
2025-01-22 11:50:00,50.69,50.69,50.68,50.69,116227.0,50.69,50.69,50.68,50.69,116227.0
2025-01-22 11:55:00,50.69,50.69,50.65,50.68,876066.0,50.69,50.69,50.65,50.68,876066.0
2025-01-22 12:00:00,50.67,50.68,50.67,50.68,4074.0,50.67,50.68,50.67,50.68,4074.0
2025-01-22 12:05:00,50.67,50.69,50.67,50.68,28919.0,50.67,50.69,50.67,50.68,28919.0
2025-01-22 12:10:00,50.68,50.69,50.66,50.66,29627.0,50.68,50.69,50.66,50.66,29627.0
2025-01-22 12:15:00,50.67,50.67,50.65,50.66,44341.0,50.67,50.67,50.65,50.66,44341.0
2025-01-22 12:20:00,50.66,50.67,50.65,50.66,12322.0,50.66,50.67,50.65,50.66,12322.0
2025-01-22 12:25:00,50.66,50.67,50.65,50.66,17890.0,50.66,50.67,50.65,50.66,17890.0
2025-01-22 12:30:00,50.66,50.67,50.65,50.66,22260.0,50.66,50.67,50.65,50.66,22260.0
2025-01-22 12:35:00,50.66,50.67,50.66,50.66,12415.0,50.66,50.67,50.66,50.66,12415.0
2025-01-22 12:40:00,50.66,50.67,50.64,50.65,30743.0,50.66,50.67,50.64,50.65,30743.0
2025-01-22 12:45:00,50.64,50.66,50.64,50.65,21489.0,50.64,50.66,50.64,50.65,21489.0
2025-01-22 12:50:00,50.65,50.66,50.64,50.65,36890.0,50.65,50.66,50.64,50.65,36890.0
2025-01-22 12:55:00,50.64,50.66,50.62,50.66,210704.0,50.64,50.66,50.62,50.66,210704.0
2025-01-22 13:00:00,50.66,50.66,50.64,50.64,48083.0,50.66,50.66,50.64,50.64,48083.0
2025-01-22 13:05:00,50.64,50.65,50.62,50.65,21368.0,50.64,50.65,50.62,50.65,21368.0
2025-01-22 13:10:00,50.64,50.67,50.64,50.66,22402.0,50.64,50.67,50.64,50.66,22402.0
2025-01-22 13:15:00,50.66,50.67,50.66,50.67,17305.0,50.66,50.67,50.66,50.67,17305.0
2025-01-22 13:20:00,50.66,50.68,50.65,50.68,202100.0,50.66,50.68,50.65,50.68,202100.0
2025-01-22 13:25:00,50.68,50.68,50.67,50.68,13609.0,50.68,50.68,50.67,50.68,13609.0
2025-01-22 13:30:00,50.67,50.68,50.66,50.66,7928.0,50.67,50.68,50.66,50.66,7928.0
2025-01-22 13:35:00,50.66,50.68,50.66,50.68,42554.0,50.66,50.68,50.66,50.68,42554.0
2025-01-22 13:40:00,50.68,50.68,50.67,50.68,11394.0,50.68,50.68,50.67,50.68,11394.0
2025-01-22 13:45:00,50.68,50.68,50.67,50.68,9268.0,50.68,50.68,50.67,50.68,9268.0
2025-01-22 13:50:00,50.68,50.68,50.65,50.66,62005.0,50.68,50.68,50.65,50.66,62005.0
2025-01-22 13:55:00,50.65,50.65,50.62,50.64,67834.0,50.65,50.65,50.62,50.64,67834.0
2025-01-22 14:00:00,50.63,50.64,50.62,50.63,7510.0,50.63,50.64,50.62,50.63,7510.0
2025-01-22 14:05:00,50.63,50.64,50.63,50.64,23441.0,50.63,50.64,50.63,50.64,23441.0
2025-01-22 14:10:00,50.64,50.66,50.63,50.66,30708.0,50.64,50.66,50.63,50.66,30708.0
2025-01-22 14:15:00,50.66,50.66,50.65,50.66,9996.0,50.66,50.66,50.65,50.66,9996.0
2025-01-22 14:20:00,50.65,50.67,50.65,50.66,18554.0,50.65,50.67,50.65,50.66,18554.0
2025-01-22 14:25:00,50.65,50.67,50.65,50.66,13662.0,50.65,50.67,50.65,50.66,13662.0
2025-01-22 14:30:00,50.66,50.66,50.65,50.66,4582.0,50.66,50.66,50.65,50.66,4582.0
2025-01-22 14:35:00,50.65,50.66,50.65,50.66,11780.0,50.65,50.66,50.65,50.66,11780.0
2025-01-22 14:40:00,50.65,50.66,50.65,50.66,13036.0,50.65,50.66,50.65,50.66,13036.0
2025-01-22 14:45:00,50.66,50.67,50.65,50.66,31629.0,50.66,50.67,50.65,50.66,31629.0
2025-01-22 14:50:00,50.67,50.68,50.66,50.68,15503.0,50.67,50.68,50.66,50.68,15503.0
2025-01-22 14:55:00,50.67,50.68,50.66,50.67,13829.0,50.67,50.68,50.66,50.67,13829.0
2025-01-22 15:00:00,50.66,50.67,50.65,50.65,26986.0,50.66,50.67,50.65,50.65,26986.0
2025-01-22 15:05:00,50.66,50.67,50.65,50.66,20777.0,50.66,50.67,50.65,50.66,20777.0
2025-01-22 15:10:00,50.66,50.67,50.65,50.65,36434.0,50.66,50.67,50.65,50.65,36434.0
2025-01-22 15:15:00,50.65,50.66,50.65,50.65,12927.0,50.65,50.66,50.65,50.65,12927.0
2025-01-22 15:20:00,50.65,50.66,50.64,50.66,35681.0,50.65,50.66,50.64,50.66,35681.0
2025-01-22 15:25:00,50.65,50.66,50.65,50.66,10015.0,50.65,50.66,50.65,50.66,10015.0
2025-01-22 15:30:00,50.66,50.67,50.65,50.66,35037.0,50.66,50.67,50.65,50.66,35037.0
2025-01-22 15:35:00,50.66,50.67,50.65,50.66,29497.0,50.66,50.67,50.65,50.66,29497.0
2025-01-22 15:40:00,50.66,50.66,50.64,50.64,33188.0,50.66,50.66,50.64,50.64,33188.0
2025-01-22 15:45:00,50.65,50.65,50.62,50.63,106629.0,50.65,50.65,50.62,50.63,106629.0
2025-01-22 15:50:00,50.63,50.63,50.6,50.62,157548.0,50.63,50.63,50.6,50.62,157548.0
2025-01-22 15:55:00,50.62,50.62,50.61,50.61,207313.0,50.62,50.62,50.61,50.61,207313.0
2025-01-23 09:30:00,51.01,51.09,50.98,51.05,131042.0,51.01,51.09,50.98,51.05,131042.0
2025-01-23 09:35:00,51.05,51.05,51.0,51.01,162068.0,51.05,51.05,51.0,51.01,162068.0
2025-01-23 09:40:00,51.01,51.01,50.97,50.97,113860.0,51.01,51.01,50.97,50.97,113860.0
2025-01-23 09:45:00,50.97,50.99,50.97,50.98,66004.0,50.97,50.99,50.97,50.98,66004.0
2025-01-23 09:50:00,50.98,50.99,50.97,50.98,22453.0,50.98,50.99,50.97,50.98,22453.0
2025-01-23 09:55:00,50.98,50.99,50.97,50.99,74004.0,50.98,50.99,50.97,50.99,74004.0
2025-01-23 10:00:00,50.98,50.99,50.97,50.98,83252.0,50.98,50.99,50.97,50.98,83252.0
2025-01-23 10:05:00,50.98,50.98,50.97,50.98,16648.0,50.98,50.98,50.97,50.98,16648.0
2025-01-23 10:10:00,50.97,50.99,50.96,50.98,61846.0,50.97,50.99,50.96,50.98,61846.0
2025-01-23 10:15:00,50.98,51.0,50.98,50.99,22030.0,50.98,51.0,50.98,50.99,22030.0
2025-01-23 10:20:00,50.99,51.01,50.98,51.01,47957.0,50.99,51.01,50.98,51.01,47957.0
2025-01-23 10:25:00,51.01,51.01,51.0,51.01,14450.0,51.01,51.01,51.0,51.01,14450.0
2025-01-23 10:30:00,51.01,51.02,51.01,51.02,27996.0,51.01,51.02,51.01,51.02,27996.0
2025-01-23 10:35:00,51.02,51.04,51.01,51.04,23964.0,51.02,51.04,51.01,51.04,23964.0
2025-01-23 10:40:00,51.04,51.05,51.03,51.05,21713.0,51.04,51.05,51.03,51.05,21713.0
2025-01-23 10:45:00,51.05,51.06,51.03,51.04,58329.0,51.05,51.06,51.03,51.04,58329.0
2025-01-23 10:50:00,51.04,51.04,51.03,51.04,20933.0,51.04,51.04,51.03,51.04,20933.0
2025-01-23 10:55:00,51.04,51.05,51.03,51.05,36234.0,51.04,51.05,51.03,51.05,36234.0
2025-01-23 11:00:00,51.05,51.06,51.03,51.04,57012.0,51.05,51.06,51.03,51.04,57012.0
2025-01-23 11:05:00,51.03,51.04,51.02,51.04,30436.0,51.03,51.04,51.02,51.04,30436.0
2025-01-23 11:10:00,51.04,51.04,50.99,51.03,95107.0,51.04,51.04,50.99,51.03,95107.0
2025-01-23 11:15:00,51.04,51.07,51.03,51.07,19889.0,51.04,51.07,51.03,51.07,19889.0
2025-01-23 11:20:00,51.07,51.09,51.06,51.09,23160.0,51.07,51.09,51.06,51.09,23160.0
2025-01-23 11:25:00,51.09,51.09,51.06,51.09,57690.0,51.09,51.09,51.06,51.09,57690.0
2025-01-23 11:30:00,51.09,51.09,51.07,51.09,94023.0,51.09,51.09,51.07,51.09,94023.0
2025-01-23 11:35:00,51.08,51.09,51.07,51.08,25431.0,51.08,51.09,51.07,51.08,25431.0
2025-01-23 11:40:00,51.08,51.11,51.07,51.11,25958.0,51.08,51.11,51.07,51.11,25958.0
2025-01-23 11:45:00,51.11,51.13,51.1,51.13,37385.0,51.11,51.13,51.1,51.13,37385.0
2025-01-23 11:50:00,51.12,51.13,51.09,51.11,27574.0,51.12,51.13,51.09,51.11,27574.0
2025-01-23 11:55:00,51.11,51.11,51.09,51.1,18722.0,51.11,51.11,51.09,51.1,18722.0
2025-01-23 12:00:00,51.1,51.1,51.08,51.09,20623.0,51.1,51.1,51.08,51.09,20623.0
2025-01-23 12:05:00,51.09,51.09,51.08,51.09,28029.0,51.09,51.09,51.08,51.09,28029.0
2025-01-23 12:10:00,51.09,51.11,51.08,51.11,41534.0,51.09,51.11,51.08,51.11,41534.0
2025-01-23 12:15:00,51.11,51.11,51.09,51.1,16160.0,51.11,51.11,51.09,51.1,16160.0
2025-01-23 12:20:00,51.1,51.1,51.07,51.08,19186.0,51.1,51.1,51.07,51.08,19186.0
2025-01-23 12:25:00,51.08,51.08,51.07,51.08,12195.0,51.08,51.08,51.07,51.08,12195.0
2025-01-23 12:30:00,51.08,51.08,51.07,51.08,24342.0,51.08,51.08,51.07,51.08,24342.0
2025-01-23 12:35:00,51.08,51.08,51.07,51.08,15539.0,51.08,51.08,51.07,51.08,15539.0
2025-01-23 12:40:00,51.08,51.09,51.07,51.09,33420.0,51.08,51.09,51.07,51.09,33420.0
2025-01-23 12:45:00,51.09,51.1,51.08,51.1,19770.0,51.09,51.1,51.08,51.1,19770.0
2025-01-23 12:50:00,51.1,51.12,51.09,51.11,26663.0,51.1,51.12,51.09,51.11,26663.0
2025-01-23 12:55:00,51.11,51.13,51.11,51.12,21915.0,51.11,51.13,51.11,51.12,21915.0
2025-01-23 13:00:00,51.13,51.14,51.13,51.14,24940.0,51.13,51.14,51.13,51.14,24940.0
2025-01-23 13:05:00,51.14,51.14,51.12,51.13,32617.0,51.14,51.14,51.12,51.13,32617.0
2025-01-23 13:10:00,51.14,51.14,51.13,51.14,21663.0,51.14,51.14,51.13,51.14,21663.0
2025-01-23 13:15:00,51.14,51.14,51.13,51.14,14379.0,51.14,51.14,51.13,51.14,14379.0
2025-01-23 13:20:00,51.14,51.14,51.13,51.14,75294.0,51.14,51.14,51.13,51.14,75294.0
2025-01-23 13:25:00,51.14,51.14,51.1,51.11,19509.0,51.14,51.14,51.1,51.11,19509.0
2025-01-23 13:30:00,51.1,51.12,51.1,51.12,62166.0,51.1,51.12,51.1,51.12,62166.0
2025-01-23 13:35:00,51.12,51.12,51.1,51.1,18928.0,51.12,51.12,51.1,51.1,18928.0
2025-01-23 13:40:00,51.1,51.11,51.09,51.09,23308.0,51.1,51.11,51.09,51.09,23308.0
2025-01-23 13:45:00,51.1,51.1,51.09,51.1,11422.0,51.1,51.1,51.09,51.1,11422.0
2025-01-23 13:50:00,51.1,51.1,51.08,51.09,30135.0,51.1,51.1,51.08,51.09,30135.0
2025-01-23 13:55:00,51.09,51.09,51.08,51.09,16171.0,51.09,51.09,51.08,51.09,16171.0
2025-01-23 14:00:00,51.09,51.1,51.08,51.09,23925.0,51.09,51.1,51.08,51.09,23925.0
2025-01-23 14:05:00,51.09,51.09,51.08,51.09,10318.0,51.09,51.09,51.08,51.09,10318.0
2025-01-23 14:10:00,51.09,51.09,51.08,51.09,16374.0,51.09,51.09,51.08,51.09,16374.0
2025-01-23 14:15:00,51.09,51.09,51.08,51.09,6865.0,51.09,51.09,51.08,51.09,6865.0
2025-01-23 14:20:00,51.09,51.09,51.08,51.09,22711.0,51.09,51.09,51.08,51.09,22711.0
2025-01-23 14:25:00,51.09,51.1,51.08,51.1,23481.0,51.09,51.1,51.08,51.1,23481.0
2025-01-23 14:30:00,51.1,51.11,51.09,51.11,19986.0,51.1,51.11,51.09,51.11,19986.0
2025-01-23 14:35:00,51.1,51.11,51.08,51.09,35772.0,51.1,51.11,51.08,51.09,35772.0
2025-01-23 14:40:00,51.09,51.1,51.08,51.09,172950.0,51.09,51.1,51.08,51.09,172950.0
2025-01-23 14:45:00,51.09,51.09,51.08,51.09,17783.0,51.09,51.09,51.08,51.09,17783.0
2025-01-23 14:50:00,51.09,51.09,51.07,51.08,96205.0,51.09,51.09,51.07,51.08,96205.0
2025-01-23 14:55:00,51.08,51.08,51.07,51.08,31338.0,51.08,51.08,51.07,51.08,31338.0
2025-01-23 15:00:00,51.07,51.08,51.06,51.08,23168.0,51.07,51.08,51.06,51.08,23168.0
2025-01-23 15:05:00,51.08,51.09,51.07,51.09,56638.0,51.08,51.09,51.07,51.09,56638.0
2025-01-23 15:10:00,51.08,51.1,51.08,51.1,68728.0,51.08,51.1,51.08,51.1,68728.0
2025-01-23 15:15:00,51.1,51.11,51.09,51.11,62878.0,51.1,51.11,51.09,51.11,62878.0
2025-01-23 15:20:00,51.11,51.12,51.1,51.12,37514.0,51.11,51.12,51.1,51.12,37514.0
2025-01-23 15:25:00,51.11,51.12,51.1,51.1,48791.0,51.11,51.12,51.1,51.1,48791.0
2025-01-23 15:30:00,51.1,51.11,51.08,51.08,63194.0,51.1,51.11,51.08,51.08,63194.0
2025-01-23 15:35:00,51.08,51.09,51.08,51.09,19064.0,51.08,51.09,51.08,51.09,19064.0
2025-01-23 15:40:00,51.08,51.09,51.07,51.08,44290.0,51.08,51.09,51.07,51.08,44290.0
2025-01-23 15:45:00,51.08,51.1,51.07,51.09,104519.0,51.08,51.1,51.07,51.09,104519.0
2025-01-23 15:50:00,51.09,51.11,51.09,51.1,147428.0,51.09,51.11,51.09,51.1,147428.0
2025-01-23 15:55:00,51.1,51.1,51.08,51.1,233516.0,51.1,51.1,51.08,51.1,233516.0
2025-01-24 09:30:00,50.78,50.78,50.7,50.73,195627.0,50.78,50.78,50.7,50.73,195627.0
2025-01-24 09:35:00,50.73,50.74,50.71,50.72,85104.0,50.73,50.74,50.71,50.72,85104.0
2025-01-24 09:40:00,50.72,50.73,50.7,50.71,70571.0,50.72,50.73,50.7,50.71,70571.0
2025-01-24 09:45:00,50.71,50.74,50.7,50.71,110984.0,50.71,50.74,50.7,50.71,110984.0
2025-01-24 09:50:00,50.71,50.71,50.67,50.67,125134.0,50.71,50.71,50.67,50.67,125134.0
2025-01-24 09:55:00,50.67,50.68,50.65,50.66,99012.0,50.67,50.68,50.65,50.66,99012.0
2025-01-24 10:00:00,50.66,50.68,50.66,50.67,52257.0,50.66,50.68,50.66,50.67,52257.0
2025-01-24 10:05:00,50.68,50.72,50.67,50.72,70206.0,50.68,50.72,50.67,50.72,70206.0
2025-01-24 10:10:00,50.71,50.72,50.7,50.71,51280.0,50.71,50.72,50.7,50.71,51280.0
2025-01-24 10:15:00,50.72,50.75,50.71,50.73,96528.0,50.72,50.75,50.71,50.73,96528.0
2025-01-24 10:20:00,50.73,50.75,50.71,50.73,73089.0,50.73,50.75,50.71,50.73,73089.0
2025-01-24 10:25:00,50.73,50.73,50.71,50.71,26927.0,50.73,50.73,50.71,50.71,26927.0
2025-01-24 10:30:00,50.72,50.73,50.71,50.73,101765.0,50.72,50.73,50.71,50.73,101765.0
2025-01-24 10:35:00,50.72,50.73,50.71,50.71,44082.0,50.72,50.73,50.71,50.71,44082.0
2025-01-24 10:40:00,50.71,50.72,50.71,50.71,116379.0,50.71,50.72,50.71,50.71,116379.0
2025-01-24 10:45:00,50.71,50.75,50.71,50.75,67657.0,50.71,50.75,50.71,50.75,67657.0
2025-01-24 10:50:00,50.75,50.77,50.74,50.75,55495.0,50.75,50.77,50.74,50.75,55495.0
2025-01-24 10:55:00,50.76,50.77,50.74,50.75,43573.0,50.76,50.77,50.74,50.75,43573.0
2025-01-24 11:00:00,50.74,50.77,50.74,50.75,24711.0,50.74,50.77,50.74,50.75,24711.0
2025-01-24 11:05:00,50.75,50.76,50.74,50.76,42807.0,50.75,50.76,50.74,50.76,42807.0
2025-01-24 11:10:00,50.76,50.77,50.75,50.77,39665.0,50.76,50.77,50.75,50.77,39665.0
2025-01-24 11:15:00,50.77,50.78,50.76,50.77,20692.0,50.77,50.78,50.76,50.77,20692.0
2025-01-24 11:20:00,50.77,50.78,50.76,50.78,65765.0,50.77,50.78,50.76,50.78,65765.0
2025-01-24 11:25:00,50.78,50.79,50.76,50.78,84196.0,50.78,50.79,50.76,50.78,84196.0
2025-01-24 11:30:00,50.78,50.78,50.77,50.78,46717.0,50.78,50.78,50.77,50.78,46717.0
2025-01-24 11:35:00,50.77,50.78,50.76,50.77,79749.0,50.77,50.78,50.76,50.77,79749.0
2025-01-24 11:40:00,50.77,50.78,50.75,50.75,69839.0,50.77,50.78,50.75,50.75,69839.0
2025-01-24 11:45:00,50.75,50.76,50.72,50.73,102620.0,50.75,50.76,50.72,50.73,102620.0
2025-01-24 11:50:00,50.74,50.74,50.72,50.74,101412.0,50.74,50.74,50.72,50.74,101412.0
2025-01-24 11:55:00,50.74,50.74,50.71,50.73,159751.0,50.74,50.74,50.71,50.73,159751.0
2025-01-24 12:00:00,50.73,50.74,50.71,50.73,171685.0,50.73,50.74,50.71,50.73,171685.0
2025-01-24 12:05:00,50.73,50.75,50.72,50.75,101979.0,50.73,50.75,50.72,50.75,101979.0
2025-01-24 12:10:00,50.75,50.75,50.73,50.74,105418.0,50.75,50.75,50.73,50.74,105418.0
2025-01-24 12:15:00,50.73,50.75,50.73,50.75,94644.0,50.73,50.75,50.73,50.75,94644.0
2025-01-24 12:20:00,50.75,50.76,50.74,50.76,101002.0,50.75,50.76,50.74,50.76,101002.0
2025-01-24 12:25:00,50.76,50.76,50.73,50.73,113983.0,50.76,50.76,50.73,50.73,113983.0
2025-01-24 12:30:00,50.73,50.74,50.73,50.74,98199.0,50.73,50.74,50.73,50.74,98199.0
2025-01-24 12:35:00,50.73,50.74,50.73,50.73,70978.0,50.73,50.74,50.73,50.73,70978.0
2025-01-24 12:40:00,50.73,50.74,50.73,50.73,66963.0,50.73,50.74,50.73,50.73,66963.0
2025-01-24 12:45:00,50.73,50.74,50.73,50.74,117607.0,50.73,50.74,50.73,50.74,117607.0
2025-01-24 12:50:00,50.74,50.74,50.72,50.74,111330.0,50.74,50.74,50.72,50.74,111330.0
2025-01-24 12:55:00,50.75,50.75,50.72,50.73,82986.0,50.75,50.75,50.72,50.73,82986.0
2025-01-24 13:00:00,50.73,50.74,50.72,50.73,96675.0,50.73,50.74,50.72,50.73,96675.0
2025-01-24 13:05:00,50.73,50.74,50.71,50.72,83533.0,50.73,50.74,50.71,50.72,83533.0
2025-01-24 13:10:00,50.71,50.71,50.69,50.69,89767.0,50.71,50.71,50.69,50.69,89767.0
2025-01-24 13:15:00,50.69,50.7,50.69,50.7,58015.0,50.69,50.7,50.69,50.7,58015.0
2025-01-24 13:20:00,50.69,50.7,50.69,50.7,99410.0,50.69,50.7,50.69,50.7,99410.0
2025-01-24 13:25:00,50.7,50.7,50.68,50.68,53338.0,50.7,50.7,50.68,50.68,53338.0
2025-01-24 13:30:00,50.68,50.69,50.68,50.68,27320.0,50.68,50.69,50.68,50.68,27320.0
2025-01-24 13:35:00,50.68,50.69,50.67,50.69,53301.0,50.68,50.69,50.67,50.69,53301.0
2025-01-24 13:40:00,50.68,50.69,50.66,50.66,28402.0,50.68,50.69,50.66,50.66,28402.0
2025-01-24 13:45:00,50.66,50.67,50.66,50.66,38950.0,50.66,50.67,50.66,50.66,38950.0
2025-01-24 13:50:00,50.66,50.67,50.66,50.67,38579.0,50.66,50.67,50.66,50.67,38579.0
2025-01-24 13:55:00,50.66,50.67,50.64,50.64,78350.0,50.66,50.67,50.64,50.64,78350.0
2025-01-24 14:00:00,50.64,50.66,50.64,50.65,79027.0,50.64,50.66,50.64,50.65,79027.0
2025-01-24 14:05:00,50.65,50.65,50.64,50.65,27564.0,50.65,50.65,50.64,50.65,27564.0
2025-01-24 14:10:00,50.65,50.66,50.64,50.66,67413.0,50.65,50.66,50.64,50.66,67413.0
2025-01-24 14:15:00,50.66,50.66,50.65,50.66,24839.0,50.66,50.66,50.65,50.66,24839.0
2025-01-24 14:20:00,50.66,50.67,50.65,50.66,42489.0,50.66,50.67,50.65,50.66,42489.0
2025-01-24 14:25:00,50.66,50.68,50.66,50.68,56392.0,50.66,50.68,50.66,50.68,56392.0
2025-01-24 14:30:00,50.68,50.68,50.67,50.68,44714.0,50.68,50.68,50.67,50.68,44714.0
2025-01-24 14:35:00,50.68,50.68,50.67,50.68,25810.0,50.68,50.68,50.67,50.68,25810.0
2025-01-24 14:40:00,50.68,50.68,50.67,50.67,54817.0,50.68,50.68,50.67,50.67,54817.0
2025-01-24 14:45:00,50.68,50.68,50.67,50.68,63502.0,50.68,50.68,50.67,50.68,63502.0
2025-01-24 14:50:00,50.68,50.68,50.67,50.68,36270.0,50.68,50.68,50.67,50.68,36270.0
2025-01-24 14:55:00,50.68,50.68,50.66,50.66,47841.0,50.68,50.68,50.66,50.66,47841.0
2025-01-24 15:00:00,50.66,50.67,50.66,50.66,45090.0,50.66,50.67,50.66,50.66,45090.0
2025-01-24 15:05:00,50.66,50.67,50.66,50.66,49818.0,50.66,50.67,50.66,50.66,49818.0
2025-01-24 15:10:00,50.66,50.67,50.66,50.66,49119.0,50.66,50.67,50.66,50.66,49119.0
2025-01-24 15:15:00,50.66,50.67,50.66,50.66,49415.0,50.66,50.67,50.66,50.66,49415.0
2025-01-24 15:20:00,50.66,50.67,50.66,50.67,52124.0,50.66,50.67,50.66,50.67,52124.0
2025-01-24 15:25:00,50.66,50.67,50.65,50.66,207126.0,50.66,50.67,50.65,50.66,207126.0
2025-01-24 15:30:00,50.66,50.67,50.65,50.66,90896.0,50.66,50.67,50.65,50.66,90896.0
2025-01-24 15:35:00,50.66,50.67,50.66,50.66,52354.0,50.66,50.67,50.66,50.66,52354.0
2025-01-24 15:40:00,50.66,50.67,50.66,50.66,63927.0,50.66,50.67,50.66,50.66,63927.0
2025-01-24 15:45:00,50.66,50.68,50.66,50.68,102660.0,50.66,50.68,50.66,50.68,102660.0
2025-01-24 15:50:00,50.68,50.68,50.67,50.68,338336.0,50.68,50.68,50.67,50.68,338336.0
2025-01-24 15:55:00,50.67,50.73,50.66,50.69,516263.0,50.67,50.73,50.66,50.69,516263.0
2025-01-27 09:30:00,50.0,50.0,49.91,49.99,266495.0,50.0,50.0,49.91,49.99,266495.0
2025-01-27 09:35:00,49.98,50.04,49.97,50.04,76381.0,49.98,50.04,49.97,50.04,76381.0
2025-01-27 09:40:00,50.04,50.04,50.02,50.04,68635.0,50.04,50.04,50.02,50.04,68635.0
2025-01-27 09:45:00,50.04,50.04,50.03,50.04,67248.0,50.04,50.04,50.03,50.04,67248.0
2025-01-27 09:50:00,50.04,50.06,50.03,50.06,84734.0,50.04,50.06,50.03,50.06,84734.0
2025-01-27 09:55:00,50.05,50.08,50.04,50.07,130160.0,50.05,50.08,50.04,50.07,130160.0
2025-01-27 10:00:00,50.07,50.08,50.04,50.05,138503.0,50.07,50.08,50.04,50.05,138503.0
2025-01-27 10:05:00,50.05,50.07,50.03,50.05,124069.0,50.05,50.07,50.03,50.05,124069.0
2025-01-27 10:10:00,50.06,50.08,50.05,50.07,61326.0,50.06,50.08,50.05,50.07,61326.0
2025-01-27 10:15:00,50.08,50.09,50.07,50.08,62553.0,50.08,50.09,50.07,50.08,62553.0
2025-01-27 10:20:00,50.08,50.12,50.07,50.12,90375.0,50.08,50.12,50.07,50.12,90375.0
2025-01-27 10:25:00,50.12,50.14,50.12,50.14,52130.0,50.12,50.14,50.12,50.14,52130.0
2025-01-27 10:30:00,50.13,50.13,50.11,50.12,39874.0,50.13,50.13,50.11,50.12,39874.0
2025-01-27 10:35:00,50.12,50.12,50.11,50.12,37663.0,50.12,50.12,50.11,50.12,37663.0
2025-01-27 10:40:00,50.12,50.12,50.11,50.12,31367.0,50.12,50.12,50.11,50.12,31367.0
2025-01-27 10:45:00,50.12,50.13,50.11,50.12,95027.0,50.12,50.13,50.11,50.12,95027.0
2025-01-27 10:50:00,50.12,50.13,50.11,50.13,77472.0,50.12,50.13,50.11,50.13,77472.0
2025-01-27 10:55:00,50.13,50.15,50.12,50.13,48466.0,50.13,50.15,50.12,50.13,48466.0
2025-01-27 11:00:00,50.13,50.14,50.12,50.13,57039.0,50.13,50.14,50.12,50.13,57039.0
2025-01-27 11:05:00,50.13,50.13,50.11,50.13,55371.0,50.13,50.13,50.11,50.13,55371.0
2025-01-27 11:10:00,50.13,50.14,50.11,50.12,160316.0,50.13,50.14,50.11,50.12,160316.0
2025-01-27 11:15:00,50.11,50.12,50.1,50.11,56401.0,50.11,50.12,50.1,50.11,56401.0
2025-01-27 11:20:00,50.11,50.11,50.09,50.09,38673.0,50.11,50.11,50.09,50.09,38673.0
2025-01-27 11:25:00,50.09,50.09,50.08,50.09,25065.0,50.09,50.09,50.08,50.09,25065.0
2025-01-27 11:30:00,50.08,50.09,50.07,50.08,51993.0,50.08,50.09,50.07,50.08,51993.0
2025-01-27 11:35:00,50.08,50.08,50.06,50.07,98182.0,50.08,50.08,50.06,50.07,98182.0
2025-01-27 11:40:00,50.07,50.07,50.05,50.06,60488.0,50.07,50.07,50.05,50.06,60488.0
2025-01-27 11:45:00,50.05,50.09,50.05,50.08,161487.0,50.05,50.09,50.05,50.08,161487.0
2025-01-27 11:50:00,50.07,50.08,50.03,50.04,70344.0,50.07,50.08,50.03,50.04,70344.0
2025-01-27 11:55:00,50.05,50.07,50.04,50.07,19277.0,50.05,50.07,50.04,50.07,19277.0
2025-01-27 12:00:00,50.07,50.07,50.06,50.07,81010.0,50.07,50.07,50.06,50.07,81010.0
2025-01-27 12:05:00,50.07,50.07,50.04,50.04,41412.0,50.07,50.07,50.04,50.04,41412.0
2025-01-27 12:10:00,50.04,50.05,50.04,50.05,36558.0,50.04,50.05,50.04,50.05,36558.0
2025-01-27 12:15:00,50.05,50.05,50.03,50.04,51613.0,50.05,50.05,50.03,50.04,51613.0
2025-01-27 12:20:00,50.04,50.06,50.03,50.05,74468.0,50.04,50.06,50.03,50.05,74468.0
2025-01-27 12:25:00,50.05,50.07,50.05,50.06,46698.0,50.05,50.07,50.05,50.06,46698.0
2025-01-27 12:30:00,50.06,50.08,50.05,50.07,58433.0,50.06,50.08,50.05,50.07,58433.0
2025-01-27 12:35:00,50.08,50.08,50.07,50.08,11135.0,50.08,50.08,50.07,50.08,11135.0
2025-01-27 12:40:00,50.08,50.08,50.07,50.08,40662.0,50.08,50.08,50.07,50.08,40662.0
2025-01-27 12:45:00,50.08,50.08,50.06,50.07,71247.0,50.08,50.08,50.06,50.07,71247.0
2025-01-27 12:50:00,50.07,50.07,50.03,50.04,285079.0,50.07,50.07,50.03,50.04,285079.0
2025-01-27 12:55:00,50.04,50.05,50.03,50.04,90688.0,50.04,50.05,50.03,50.04,90688.0
2025-01-27 13:00:00,50.04,50.05,50.03,50.04,46068.0,50.04,50.05,50.03,50.04,46068.0
2025-01-27 13:05:00,50.05,50.06,50.05,50.06,42807.0,50.05,50.06,50.05,50.06,42807.0
2025-01-27 13:10:00,50.05,50.06,50.03,50.04,35048.0,50.05,50.06,50.03,50.04,35048.0
2025-01-27 13:15:00,50.05,50.05,50.03,50.04,28798.0,50.05,50.05,50.03,50.04,28798.0
2025-01-27 13:20:00,50.04,50.04,50.03,50.04,79052.0,50.04,50.04,50.03,50.04,79052.0
2025-01-27 13:25:00,50.04,50.04,50.03,50.03,25657.0,50.04,50.04,50.03,50.03,25657.0
2025-01-27 13:30:00,50.04,50.05,50.03,50.04,44533.0,50.04,50.05,50.03,50.04,44533.0
2025-01-27 13:35:00,50.04,50.05,50.03,50.03,18396.0,50.04,50.05,50.03,50.03,18396.0
2025-01-27 13:40:00,50.04,50.06,50.03,50.05,44565.0,50.04,50.06,50.03,50.05,44565.0
2025-01-27 13:45:00,50.05,50.06,50.05,50.05,17030.0,50.05,50.06,50.05,50.05,17030.0
2025-01-27 13:50:00,50.05,50.07,50.05,50.07,22377.0,50.05,50.07,50.05,50.07,22377.0
2025-01-27 13:55:00,50.06,50.07,50.05,50.05,45005.0,50.06,50.07,50.05,50.05,45005.0
2025-01-27 14:00:00,50.06,50.08,50.06,50.07,30784.0,50.06,50.08,50.06,50.07,30784.0
2025-01-27 14:05:00,50.07,50.08,50.06,50.06,8262.0,50.07,50.08,50.06,50.06,8262.0
2025-01-27 14:10:00,50.07,50.07,50.06,50.07,10880.0,50.07,50.07,50.06,50.07,10880.0
2025-01-27 14:15:00,50.06,50.09,50.06,50.08,36620.0,50.06,50.09,50.06,50.08,36620.0
2025-01-27 14:20:00,50.09,50.09,50.08,50.08,41522.0,50.09,50.09,50.08,50.08,41522.0
2025-01-27 14:25:00,50.09,50.11,50.08,50.11,42671.0,50.09,50.11,50.08,50.11,42671.0
2025-01-27 14:30:00,50.11,50.11,50.09,50.1,23680.0,50.11,50.11,50.09,50.1,23680.0
2025-01-27 14:35:00,50.1,50.11,50.09,50.1,55350.0,50.1,50.11,50.09,50.1,55350.0
2025-01-27 14:40:00,50.1,50.1,50.09,50.09,28725.0,50.1,50.1,50.09,50.09,28725.0
2025-01-27 14:45:00,50.1,50.1,50.08,50.09,37462.0,50.1,50.1,50.08,50.09,37462.0
2025-01-27 14:50:00,50.09,50.09,50.07,50.08,96015.0,50.09,50.09,50.07,50.08,96015.0
2025-01-27 14:55:00,50.09,50.09,50.08,50.08,47369.0,50.09,50.09,50.08,50.08,47369.0
2025-01-27 15:00:00,50.08,50.1,50.08,50.09,30389.0,50.08,50.1,50.08,50.09,30389.0
2025-01-27 15:05:00,50.09,50.1,50.07,50.08,47913.0,50.09,50.1,50.07,50.08,47913.0
2025-01-27 15:10:00,50.08,50.09,50.07,50.09,39076.0,50.08,50.09,50.07,50.09,39076.0
2025-01-27 15:15:00,50.09,50.09,50.08,50.09,35936.0,50.09,50.09,50.08,50.09,35936.0
2025-01-27 15:20:00,50.09,50.11,50.08,50.11,135643.0,50.09,50.11,50.08,50.11,135643.0
2025-01-27 15:25:00,50.11,50.11,50.09,50.09,21152.0,50.11,50.11,50.09,50.09,21152.0
2025-01-27 15:30:00,50.09,50.1,50.07,50.08,61842.0,50.09,50.1,50.07,50.08,61842.0
2025-01-27 15:35:00,50.08,50.09,50.07,50.09,48334.0,50.08,50.09,50.07,50.09,48334.0
2025-01-27 15:40:00,50.08,50.09,50.07,50.08,38940.0,50.08,50.09,50.07,50.08,38940.0
2025-01-27 15:45:00,50.08,50.1,50.07,50.09,87425.0,50.08,50.1,50.07,50.09,87425.0
2025-01-27 15:50:00,50.09,50.09,50.07,50.08,118102.0,50.09,50.09,50.07,50.08,118102.0
2025-01-27 15:55:00,50.08,50.1,50.07,50.1,322565.0,50.08,50.1,50.07,50.1,322565.0
2025-01-28 09:30:00,50.05,50.1,50.02,50.03,218683.0,50.05,50.1,50.02,50.03,218683.0
2025-01-28 09:35:00,50.03,50.03,50.0,50.02,94104.0,50.03,50.03,50.0,50.02,94104.0
2025-01-28 09:40:00,50.02,50.03,50.0,50.0,68713.0,50.02,50.03,50.0,50.0,68713.0
2025-01-28 09:45:00,50.01,50.01,49.97,49.98,71014.0,50.01,50.01,49.97,49.98,71014.0
2025-01-28 09:50:00,49.99,50.03,49.99,50.03,35381.0,49.99,50.03,49.99,50.03,35381.0
2025-01-28 09:55:00,50.03,50.04,50.02,50.04,52868.0,50.03,50.04,50.02,50.04,52868.0
2025-01-28 10:00:00,50.04,50.08,50.03,50.07,29464.0,50.04,50.08,50.03,50.07,29464.0
2025-01-28 10:05:00,50.08,50.08,50.04,50.04,49215.0,50.08,50.08,50.04,50.04,49215.0
2025-01-28 10:10:00,50.04,50.05,50.03,50.05,44226.0,50.04,50.05,50.03,50.05,44226.0
2025-01-28 10:15:00,50.05,50.05,50.02,50.03,39176.0,50.05,50.05,50.02,50.03,39176.0
2025-01-28 10:20:00,50.03,50.06,50.02,50.05,63933.0,50.03,50.06,50.02,50.05,63933.0
2025-01-28 10:25:00,50.05,50.11,50.05,50.11,56007.0,50.05,50.11,50.05,50.11,56007.0
2025-01-28 10:30:00,50.11,50.12,50.1,50.11,43337.0,50.11,50.12,50.1,50.11,43337.0
2025-01-28 10:35:00,50.11,50.12,50.09,50.12,49273.0,50.11,50.12,50.09,50.12,49273.0
2025-01-28 10:40:00,50.12,50.12,50.1,50.11,69231.0,50.12,50.12,50.1,50.11,69231.0
2025-01-28 10:45:00,50.1,50.12,50.09,50.12,32075.0,50.1,50.12,50.09,50.12,32075.0
2025-01-28 10:50:00,50.12,50.13,50.11,50.13,20128.0,50.12,50.13,50.11,50.13,20128.0
2025-01-28 10:55:00,50.13,50.13,50.12,50.13,17452.0,50.13,50.13,50.12,50.13,17452.0
2025-01-28 11:00:00,50.13,50.15,50.13,50.14,38259.0,50.13,50.15,50.13,50.14,38259.0
2025-01-28 11:05:00,50.15,50.16,50.14,50.16,15262.0,50.15,50.16,50.14,50.16,15262.0
2025-01-28 11:10:00,50.16,50.17,50.13,50.14,77371.0,50.16,50.17,50.13,50.14,77371.0
2025-01-28 11:15:00,50.14,50.15,50.12,50.13,18370.0,50.14,50.15,50.12,50.13,18370.0
2025-01-28 11:20:00,50.12,50.13,50.09,50.09,29108.0,50.12,50.13,50.09,50.09,29108.0
2025-01-28 11:25:00,50.09,50.09,50.07,50.08,30457.0,50.09,50.09,50.07,50.08,30457.0
2025-01-28 11:30:00,50.07,50.08,50.06,50.07,39450.0,50.07,50.08,50.06,50.07,39450.0
2025-01-28 11:35:00,50.07,50.07,50.05,50.07,55650.0,50.07,50.07,50.05,50.07,55650.0
2025-01-28 11:40:00,50.07,50.08,50.05,50.08,31713.0,50.07,50.08,50.05,50.08,31713.0
2025-01-28 11:45:00,50.08,50.09,50.07,50.09,18354.0,50.08,50.09,50.07,50.09,18354.0
2025-01-28 11:50:00,50.09,50.09,50.06,50.08,18203.0,50.09,50.09,50.06,50.08,18203.0
2025-01-28 11:55:00,50.08,50.1,50.07,50.09,21512.0,50.08,50.1,50.07,50.09,21512.0
2025-01-28 12:00:00,50.09,50.1,50.08,50.09,16816.0,50.09,50.1,50.08,50.09,16816.0
2025-01-28 12:05:00,50.09,50.11,50.08,50.11,25340.0,50.09,50.11,50.08,50.11,25340.0
2025-01-28 12:10:00,50.11,50.12,50.1,50.12,9340.0,50.11,50.12,50.1,50.12,9340.0
2025-01-28 12:15:00,50.12,50.12,50.11,50.12,12887.0,50.12,50.12,50.11,50.12,12887.0
2025-01-28 12:20:00,50.12,50.12,50.1,50.12,25130.0,50.12,50.12,50.1,50.12,25130.0
2025-01-28 12:25:00,50.12,50.12,50.11,50.12,6065.0,50.12,50.12,50.11,50.12,6065.0
2025-01-28 12:30:00,50.12,50.13,50.11,50.13,13840.0,50.12,50.13,50.11,50.13,13840.0
2025-01-28 12:35:00,50.13,50.13,50.11,50.12,28338.0,50.13,50.13,50.11,50.12,28338.0
2025-01-28 12:40:00,50.13,50.13,50.11,50.12,7986.0,50.13,50.13,50.11,50.12,7986.0
2025-01-28 12:45:00,50.12,50.13,50.11,50.13,15983.0,50.12,50.13,50.11,50.13,15983.0
2025-01-28 12:50:00,50.13,50.13,50.12,50.12,11626.0,50.13,50.13,50.12,50.12,11626.0
2025-01-28 12:55:00,50.13,50.14,50.12,50.14,20184.0,50.13,50.14,50.12,50.14,20184.0
2025-01-28 13:00:00,50.13,50.15,50.13,50.15,13505.0,50.13,50.15,50.13,50.15,13505.0
2025-01-28 13:05:00,50.15,50.16,50.14,50.16,20325.0,50.15,50.16,50.14,50.16,20325.0
2025-01-28 13:10:00,50.16,50.16,50.15,50.16,7409.0,50.16,50.16,50.15,50.16,7409.0
2025-01-28 13:15:00,50.16,50.17,50.15,50.16,16568.0,50.16,50.17,50.15,50.16,16568.0
2025-01-28 13:20:00,50.16,50.17,50.15,50.16,15739.0,50.16,50.17,50.15,50.16,15739.0
2025-01-28 13:25:00,50.16,50.16,50.14,50.16,20428.0,50.16,50.16,50.14,50.16,20428.0
2025-01-28 13:30:00,50.16,50.16,50.15,50.16,39925.0,50.16,50.16,50.15,50.16,39925.0
2025-01-28 13:35:00,50.16,50.16,50.13,50.13,44862.0,50.16,50.16,50.13,50.13,44862.0
2025-01-28 13:40:00,50.13,50.14,50.11,50.14,62824.0,50.13,50.14,50.11,50.14,62824.0
2025-01-28 13:45:00,50.13,50.14,50.12,50.13,14655.0,50.13,50.14,50.12,50.13,14655.0
2025-01-28 13:50:00,50.13,50.15,50.13,50.15,32215.0,50.13,50.15,50.13,50.15,32215.0
2025-01-28 13:55:00,50.15,50.15,50.13,50.14,38488.0,50.15,50.15,50.13,50.14,38488.0
2025-01-28 14:00:00,50.14,50.14,50.12,50.13,13201.0,50.14,50.14,50.12,50.13,13201.0
2025-01-28 14:05:00,50.13,50.13,50.11,50.13,11015.0,50.13,50.13,50.11,50.13,11015.0
2025-01-28 14:10:00,50.12,50.13,50.11,50.12,17336.0,50.12,50.13,50.11,50.12,17336.0
2025-01-28 14:15:00,50.12,50.13,50.11,50.13,15155.0,50.12,50.13,50.11,50.13,15155.0
2025-01-28 14:20:00,50.13,50.13,50.12,50.13,10970.0,50.13,50.13,50.12,50.13,10970.0
2025-01-28 14:25:00,50.13,50.13,50.12,50.13,12805.0,50.13,50.13,50.12,50.13,12805.0
2025-01-28 14:30:00,50.13,50.14,50.12,50.14,34591.0,50.13,50.14,50.12,50.14,34591.0
2025-01-28 14:35:00,50.14,50.15,50.13,50.15,16986.0,50.14,50.15,50.13,50.15,16986.0
2025-01-28 14:40:00,50.15,50.16,50.14,50.16,12735.0,50.15,50.16,50.14,50.16,12735.0
2025-01-28 14:45:00,50.16,50.17,50.15,50.16,24729.0,50.16,50.17,50.15,50.16,24729.0
2025-01-28 14:50:00,50.16,50.17,50.16,50.17,6874.0,50.16,50.17,50.16,50.17,6874.0
2025-01-28 14:55:00,50.17,50.18,50.16,50.16,25146.0,50.17,50.18,50.16,50.16,25146.0
2025-01-28 15:00:00,50.16,50.17,50.16,50.16,21324.0,50.16,50.17,50.16,50.16,21324.0
2025-01-28 15:05:00,50.17,50.17,50.16,50.16,15152.0,50.17,50.17,50.16,50.16,15152.0
2025-01-28 15:10:00,50.16,50.17,50.16,50.16,14566.0,50.16,50.17,50.16,50.16,14566.0
2025-01-28 15:15:00,50.16,50.17,50.16,50.16,18453.0,50.16,50.17,50.16,50.16,18453.0
2025-01-28 15:20:00,50.16,50.18,50.16,50.18,43659.0,50.16,50.18,50.16,50.18,43659.0
2025-01-28 15:25:00,50.18,50.18,50.17,50.18,19938.0,50.18,50.18,50.17,50.18,19938.0
2025-01-28 15:30:00,50.17,50.18,50.17,50.17,30619.0,50.17,50.18,50.17,50.17,30619.0
2025-01-28 15:35:00,50.17,50.18,50.16,50.16,24876.0,50.17,50.18,50.16,50.16,24876.0
2025-01-28 15:40:00,50.16,50.17,50.15,50.17,77119.0,50.16,50.17,50.15,50.17,77119.0
2025-01-28 15:45:00,50.16,50.17,50.14,50.15,139935.0,50.16,50.17,50.14,50.15,139935.0
2025-01-28 15:50:00,50.15,50.16,50.14,50.16,89612.0,50.15,50.16,50.14,50.16,89612.0
2025-01-28 15:55:00,50.16,50.16,50.13,50.14,304622.0,50.16,50.16,50.13,50.14,304622.0
2025-01-29 09:30:00,50.57,50.58,50.51,50.51,124872.0,50.57,50.58,50.51,50.51,124872.0
2025-01-29 09:35:00,50.52,50.54,50.52,50.53,41815.0,50.52,50.54,50.52,50.53,41815.0
2025-01-29 09:40:00,50.53,50.55,50.52,50.53,57905.0,50.53,50.55,50.52,50.53,57905.0
2025-01-29 09:45:00,50.53,50.55,50.53,50.54,77265.0,50.53,50.55,50.53,50.54,77265.0
2025-01-29 09:50:00,50.54,50.56,50.54,50.56,74654.0,50.54,50.56,50.54,50.56,74654.0
2025-01-29 09:55:00,50.56,50.58,50.55,50.58,38806.0,50.56,50.58,50.55,50.58,38806.0
2025-01-29 10:00:00,50.58,50.59,50.55,50.57,175178.0,50.58,50.59,50.55,50.57,175178.0
2025-01-29 10:05:00,50.56,50.59,50.56,50.59,28729.0,50.56,50.59,50.56,50.59,28729.0
2025-01-29 10:10:00,50.59,50.59,50.56,50.58,26483.0,50.59,50.59,50.56,50.58,26483.0
2025-01-29 10:15:00,50.58,50.59,50.55,50.57,27620.0,50.58,50.59,50.55,50.57,27620.0
2025-01-29 10:20:00,50.57,50.57,50.55,50.56,37790.0,50.57,50.57,50.55,50.56,37790.0
2025-01-29 10:25:00,50.55,50.56,50.5,50.51,84228.0,50.55,50.56,50.5,50.51,84228.0
2025-01-29 10:30:00,50.51,50.54,50.49,50.54,28400.0,50.51,50.54,50.49,50.54,28400.0
2025-01-29 10:35:00,50.54,50.54,50.52,50.53,7166.0,50.54,50.54,50.52,50.53,7166.0
2025-01-29 10:40:00,50.53,50.56,50.52,50.55,42969.0,50.53,50.56,50.52,50.55,42969.0
2025-01-29 10:45:00,50.55,50.56,50.54,50.56,8478.0,50.55,50.56,50.54,50.56,8478.0
2025-01-29 10:50:00,50.56,50.57,50.55,50.55,6607.0,50.56,50.57,50.55,50.55,6607.0
2025-01-29 10:55:00,50.55,50.56,50.53,50.54,83638.0,50.55,50.56,50.53,50.54,83638.0
2025-01-29 11:00:00,50.54,50.57,50.54,50.57,63495.0,50.54,50.57,50.54,50.57,63495.0
2025-01-29 11:05:00,50.56,50.57,50.53,50.53,46938.0,50.56,50.57,50.53,50.53,46938.0
2025-01-29 11:10:00,50.53,50.54,50.52,50.52,57013.0,50.53,50.54,50.52,50.52,57013.0
2025-01-29 11:15:00,50.53,50.53,50.51,50.52,15157.0,50.53,50.53,50.51,50.52,15157.0
2025-01-29 11:20:00,50.52,50.53,50.51,50.53,9517.0,50.52,50.53,50.51,50.53,9517.0
2025-01-29 11:25:00,50.53,50.53,50.51,50.52,10029.0,50.53,50.53,50.51,50.52,10029.0
2025-01-29 11:30:00,50.52,50.52,50.5,50.51,45403.0,50.52,50.52,50.5,50.51,45403.0
2025-01-29 11:35:00,50.51,50.52,50.49,50.49,79113.0,50.51,50.52,50.49,50.49,79113.0
2025-01-29 11:40:00,50.49,50.51,50.48,50.51,29306.0,50.49,50.51,50.48,50.51,29306.0
2025-01-29 11:45:00,50.51,50.52,50.5,50.52,8767.0,50.51,50.52,50.5,50.52,8767.0
2025-01-29 11:50:00,50.52,50.52,50.5,50.51,9567.0,50.52,50.52,50.5,50.51,9567.0
2025-01-29 11:55:00,50.51,50.51,50.49,50.51,46010.0,50.51,50.51,50.49,50.51,46010.0
2025-01-29 12:00:00,50.5,50.53,50.5,50.52,35202.0,50.5,50.53,50.5,50.52,35202.0
2025-01-29 12:05:00,50.53,50.54,50.53,50.53,21323.0,50.53,50.54,50.53,50.53,21323.0
2025-01-29 12:10:00,50.54,50.54,50.52,50.54,86045.0,50.54,50.54,50.52,50.54,86045.0
2025-01-29 12:15:00,50.53,50.55,50.53,50.55,47209.0,50.53,50.55,50.53,50.55,47209.0
2025-01-29 12:20:00,50.55,50.57,50.54,50.55,13643.0,50.55,50.57,50.54,50.55,13643.0
2025-01-29 12:25:00,50.55,50.56,50.54,50.55,26091.0,50.55,50.56,50.54,50.55,26091.0
2025-01-29 12:30:00,50.55,50.55,50.54,50.55,34860.0,50.55,50.55,50.54,50.55,34860.0
2025-01-29 12:35:00,50.55,50.55,50.53,50.54,12715.0,50.55,50.55,50.53,50.54,12715.0
2025-01-29 12:40:00,50.54,50.54,50.53,50.54,7239.0,50.54,50.54,50.53,50.54,7239.0
2025-01-29 12:45:00,50.53,50.54,50.53,50.54,4816.0,50.53,50.54,50.53,50.54,4816.0
2025-01-29 12:50:00,50.53,50.54,50.52,50.52,12392.0,50.53,50.54,50.52,50.52,12392.0
2025-01-29 12:55:00,50.52,50.52,50.5,50.51,17909.0,50.52,50.52,50.5,50.51,17909.0
2025-01-29 13:00:00,50.51,50.52,50.45,50.47,85927.0,50.51,50.52,50.45,50.47,85927.0
2025-01-29 13:05:00,50.47,50.5,50.46,50.5,20540.0,50.47,50.5,50.46,50.5,20540.0
2025-01-29 13:10:00,50.5,50.52,50.49,50.52,61011.0,50.5,50.52,50.49,50.52,61011.0
2025-01-29 13:15:00,50.52,50.53,50.51,50.52,15995.0,50.52,50.53,50.51,50.52,15995.0
2025-01-29 13:20:00,50.51,50.52,50.51,50.51,8374.0,50.51,50.52,50.51,50.51,8374.0
2025-01-29 13:25:00,50.52,50.54,50.51,50.54,46969.0,50.52,50.54,50.51,50.54,46969.0
2025-01-29 13:30:00,50.54,50.55,50.53,50.54,13143.0,50.54,50.55,50.53,50.54,13143.0
2025-01-29 13:35:00,50.54,50.55,50.52,50.53,67346.0,50.54,50.55,50.52,50.53,67346.0
2025-01-29 13:40:00,50.53,50.53,50.52,50.53,12513.0,50.53,50.53,50.52,50.53,12513.0
2025-01-29 13:45:00,50.53,50.54,50.52,50.53,23731.0,50.53,50.54,50.52,50.53,23731.0
2025-01-29 13:50:00,50.53,50.53,50.52,50.52,2967.0,50.53,50.53,50.52,50.52,2967.0
2025-01-29 13:55:00,50.53,50.53,50.51,50.52,23252.0,50.53,50.53,50.51,50.52,23252.0
2025-01-29 14:00:00,50.51,50.51,50.44,50.47,95887.0,50.51,50.51,50.44,50.47,95887.0
2025-01-29 14:05:00,50.47,50.49,50.46,50.48,36890.0,50.47,50.49,50.46,50.48,36890.0
2025-01-29 14:10:00,50.47,50.48,50.44,50.48,46773.0,50.47,50.48,50.44,50.48,46773.0
2025-01-29 14:15:00,50.48,50.49,50.45,50.47,31086.0,50.48,50.49,50.45,50.47,31086.0
2025-01-29 14:20:00,50.47,50.49,50.45,50.48,106417.0,50.47,50.49,50.45,50.48,106417.0
2025-01-29 14:25:00,50.47,50.47,50.46,50.47,16459.0,50.47,50.47,50.46,50.47,16459.0
2025-01-29 14:30:00,50.46,50.51,50.45,50.5,51189.0,50.46,50.51,50.45,50.5,51189.0
2025-01-29 14:35:00,50.5,50.52,50.45,50.51,113211.0,50.5,50.52,50.45,50.51,113211.0
2025-01-29 14:40:00,50.51,50.57,50.5,50.55,45868.0,50.51,50.57,50.5,50.55,45868.0
2025-01-29 14:45:00,50.55,50.57,50.53,50.54,24395.0,50.55,50.57,50.53,50.54,24395.0
2025-01-29 14:50:00,50.54,50.57,50.53,50.57,23235.0,50.54,50.57,50.53,50.57,23235.0
2025-01-29 14:55:00,50.56,50.57,50.53,50.55,101327.0,50.56,50.57,50.53,50.55,101327.0
2025-01-29 15:00:00,50.54,50.55,50.51,50.51,44423.0,50.54,50.55,50.51,50.51,44423.0
2025-01-29 15:05:00,50.51,50.54,50.5,50.53,37770.0,50.51,50.54,50.5,50.53,37770.0
2025-01-29 15:10:00,50.53,50.55,50.5,50.54,131499.0,50.53,50.55,50.5,50.54,131499.0
2025-01-29 15:15:00,50.54,50.54,50.5,50.53,21371.0,50.54,50.54,50.5,50.53,21371.0
2025-01-29 15:20:00,50.53,50.57,50.52,50.57,39408.0,50.53,50.57,50.52,50.57,39408.0
2025-01-29 15:25:00,50.57,50.57,50.54,50.55,58663.0,50.57,50.57,50.54,50.55,58663.0
2025-01-29 15:30:00,50.56,50.56,50.54,50.55,71998.0,50.56,50.56,50.54,50.55,71998.0
2025-01-29 15:35:00,50.55,50.55,50.52,50.52,50727.0,50.55,50.55,50.52,50.52,50727.0
2025-01-29 15:40:00,50.52,50.53,50.5,50.51,76973.0,50.52,50.53,50.5,50.51,76973.0
2025-01-29 15:45:00,50.51,50.51,50.48,50.48,183764.0,50.51,50.51,50.48,50.48,183764.0
2025-01-29 15:50:00,50.49,50.51,50.48,50.48,166632.0,50.49,50.51,50.48,50.48,166632.0
2025-01-29 15:55:00,50.48,50.52,50.48,50.49,528600.0,50.48,50.52,50.48,50.49,528600.0
2025-01-30 09:30:00,50.73,50.9,50.73,50.87,173203.0,50.73,50.9,50.73,50.87,173203.0
2025-01-30 09:35:00,50.88,50.92,50.86,50.92,95433.0,50.88,50.92,50.86,50.92,95433.0
2025-01-30 09:40:00,50.91,50.92,50.88,50.9,75906.0,50.91,50.92,50.88,50.9,75906.0
2025-01-30 09:45:00,50.9,50.91,50.87,50.89,97487.0,50.9,50.91,50.87,50.89,97487.0
2025-01-30 09:50:00,50.9,50.91,50.87,50.89,112634.0,50.9,50.91,50.87,50.89,112634.0
2025-01-30 09:55:00,50.89,50.9,50.86,50.87,54528.0,50.89,50.9,50.86,50.87,54528.0
2025-01-30 10:00:00,50.86,50.87,50.84,50.85,43872.0,50.86,50.87,50.84,50.85,43872.0
2025-01-30 10:05:00,50.85,50.86,50.84,50.86,45940.0,50.85,50.86,50.84,50.86,45940.0
2025-01-30 10:10:00,50.86,50.87,50.85,50.86,25677.0,50.86,50.87,50.85,50.86,25677.0
2025-01-30 10:15:00,50.86,50.86,50.84,50.85,22416.0,50.86,50.86,50.84,50.85,22416.0
2025-01-30 10:20:00,50.85,50.88,50.84,50.88,25898.0,50.85,50.88,50.84,50.88,25898.0
2025-01-30 10:25:00,50.88,50.88,50.84,50.85,15836.0,50.88,50.88,50.84,50.85,15836.0
2025-01-30 10:30:00,50.85,50.87,50.84,50.86,28103.0,50.85,50.87,50.84,50.86,28103.0
2025-01-30 10:35:00,50.87,50.89,50.87,50.88,25391.0,50.87,50.89,50.87,50.88,25391.0
2025-01-30 10:40:00,50.88,50.88,50.87,50.88,18065.0,50.88,50.88,50.87,50.88,18065.0
2025-01-30 10:45:00,50.88,50.9,50.87,50.89,56895.0,50.88,50.9,50.87,50.89,56895.0
2025-01-30 10:50:00,50.88,50.89,50.86,50.86,154710.0,50.88,50.89,50.86,50.86,154710.0
2025-01-30 10:55:00,50.87,50.87,50.84,50.85,39145.0,50.87,50.87,50.84,50.85,39145.0
2025-01-30 11:00:00,50.85,50.86,50.84,50.85,31421.0,50.85,50.86,50.84,50.85,31421.0
2025-01-30 11:05:00,50.86,50.86,50.84,50.85,23792.0,50.86,50.86,50.84,50.85,23792.0
2025-01-30 11:10:00,50.84,50.85,50.82,50.82,19107.0,50.84,50.85,50.82,50.82,19107.0
2025-01-30 11:15:00,50.83,50.84,50.82,50.84,50905.0,50.83,50.84,50.82,50.84,50905.0
2025-01-30 11:20:00,50.84,50.86,50.83,50.86,24735.0,50.84,50.86,50.83,50.86,24735.0
2025-01-30 11:25:00,50.86,50.87,50.84,50.85,39980.0,50.86,50.87,50.84,50.85,39980.0
2025-01-30 11:30:00,50.86,50.87,50.85,50.86,50145.0,50.86,50.87,50.85,50.86,50145.0
2025-01-30 11:35:00,50.86,50.87,50.85,50.87,31146.0,50.86,50.87,50.85,50.87,31146.0
2025-01-30 11:40:00,50.87,50.88,50.86,50.87,86008.0,50.87,50.88,50.86,50.87,86008.0
2025-01-30 11:45:00,50.88,50.88,50.87,50.88,21760.0,50.88,50.88,50.87,50.88,21760.0
2025-01-30 11:50:00,50.88,50.9,50.87,50.9,101762.0,50.88,50.9,50.87,50.9,101762.0
2025-01-30 11:55:00,50.9,50.9,50.89,50.89,22950.0,50.9,50.9,50.89,50.89,22950.0
2025-01-30 12:00:00,50.9,50.9,50.86,50.87,122435.0,50.9,50.9,50.86,50.87,122435.0
2025-01-30 12:05:00,50.87,50.87,50.86,50.87,16773.0,50.87,50.87,50.86,50.87,16773.0
2025-01-30 12:10:00,50.86,50.87,50.85,50.85,48970.0,50.86,50.87,50.85,50.85,48970.0
2025-01-30 12:15:00,50.85,50.87,50.85,50.87,50600.0,50.85,50.87,50.85,50.87,50600.0
2025-01-30 12:20:00,50.87,50.88,50.85,50.87,203904.0,50.87,50.88,50.85,50.87,203904.0
2025-01-30 12:25:00,50.87,50.87,50.86,50.86,18887.0,50.87,50.87,50.86,50.86,18887.0
2025-01-30 12:30:00,50.87,50.87,50.85,50.85,129935.0,50.87,50.87,50.85,50.85,129935.0
2025-01-30 12:35:00,50.85,50.87,50.85,50.87,27130.0,50.85,50.87,50.85,50.87,27130.0
2025-01-30 12:40:00,50.87,50.87,50.86,50.87,16809.0,50.87,50.87,50.86,50.87,16809.0
2025-01-30 12:45:00,50.86,50.88,50.86,50.88,14301.0,50.86,50.88,50.86,50.88,14301.0
2025-01-30 12:50:00,50.88,50.88,50.87,50.87,10314.0,50.88,50.88,50.87,50.87,10314.0
2025-01-30 12:55:00,50.88,50.88,50.87,50.87,71360.0,50.88,50.88,50.87,50.87,71360.0
2025-01-30 13:00:00,50.87,50.89,50.87,50.89,64399.0,50.87,50.89,50.87,50.89,64399.0
2025-01-30 13:05:00,50.89,50.9,50.88,50.89,25575.0,50.89,50.9,50.88,50.89,25575.0
2025-01-30 13:10:00,50.89,50.9,50.89,50.9,8759.0,50.89,50.9,50.89,50.9,8759.0
2025-01-30 13:15:00,50.9,50.92,50.89,50.9,270585.0,50.9,50.92,50.89,50.9,270585.0
2025-01-30 13:20:00,50.9,50.91,50.89,50.91,40092.0,50.9,50.91,50.89,50.91,40092.0
2025-01-30 13:25:00,50.9,50.91,50.9,50.9,23746.0,50.9,50.91,50.9,50.9,23746.0
2025-01-30 13:30:00,50.91,50.91,50.9,50.91,12664.0,50.91,50.91,50.9,50.91,12664.0
2025-01-30 13:35:00,50.9,50.92,50.9,50.92,13061.0,50.9,50.92,50.9,50.92,13061.0
2025-01-30 13:40:00,50.91,50.92,50.91,50.91,16729.0,50.91,50.92,50.91,50.91,16729.0
2025-01-30 13:45:00,50.91,50.92,50.91,50.91,8628.0,50.91,50.92,50.91,50.91,8628.0
2025-01-30 13:50:00,50.91,50.92,50.91,50.91,11312.0,50.91,50.92,50.91,50.91,11312.0
2025-01-30 13:55:00,50.91,50.92,50.91,50.91,12790.0,50.91,50.92,50.91,50.91,12790.0
2025-01-30 14:00:00,50.91,50.92,50.91,50.91,10259.0,50.91,50.92,50.91,50.91,10259.0
2025-01-30 14:05:00,50.91,50.92,50.91,50.91,10697.0,50.91,50.92,50.91,50.91,10697.0
2025-01-30 14:10:00,50.92,50.92,50.91,50.92,25112.0,50.92,50.92,50.91,50.92,25112.0
2025-01-30 14:15:00,50.92,50.92,50.91,50.91,17308.0,50.92,50.92,50.91,50.91,17308.0
2025-01-30 14:20:00,50.91,50.92,50.91,50.92,14386.0,50.91,50.92,50.91,50.92,14386.0
2025-01-30 14:25:00,50.92,50.94,50.91,50.94,73667.0,50.92,50.94,50.91,50.94,73667.0
2025-01-30 14:30:00,50.94,50.94,50.92,50.93,58155.0,50.94,50.94,50.92,50.93,58155.0
2025-01-30 14:35:00,50.93,50.94,50.93,50.94,20000.0,50.93,50.94,50.93,50.94,20000.0
2025-01-30 14:40:00,50.93,50.94,50.93,50.93,53026.0,50.93,50.94,50.93,50.93,53026.0
2025-01-30 14:45:00,50.94,50.94,50.93,50.94,27936.0,50.94,50.94,50.93,50.94,27936.0
2025-01-30 14:50:00,50.94,50.94,50.93,50.94,17570.0,50.94,50.94,50.93,50.94,17570.0
2025-01-30 14:55:00,50.94,50.96,50.93,50.96,41766.0,50.94,50.96,50.93,50.96,41766.0
2025-01-30 15:00:00,50.95,50.96,50.95,50.96,25156.0,50.95,50.96,50.95,50.96,25156.0
2025-01-30 15:05:00,50.96,50.96,50.94,50.96,114478.0,50.96,50.96,50.94,50.96,114478.0
2025-01-30 15:10:00,50.96,50.99,50.96,50.98,189293.0,50.96,50.99,50.96,50.98,189293.0
2025-01-30 15:15:00,50.98,51.0,50.98,50.99,141949.0,50.98,51.0,50.98,50.99,141949.0
2025-01-30 15:20:00,50.99,51.0,50.98,51.0,127778.0,50.99,51.0,50.98,51.0,127778.0
2025-01-30 15:25:00,51.0,51.0,50.98,50.98,183721.0,51.0,51.0,50.98,50.98,183721.0
2025-01-30 15:30:00,50.98,51.0,50.98,51.0,286158.0,50.98,51.0,50.98,51.0,286158.0
2025-01-30 15:35:00,51.0,51.0,50.91,50.91,224859.0,51.0,51.0,50.91,50.91,224859.0
2025-01-30 15:40:00,50.91,50.91,50.86,50.87,151063.0,50.91,50.91,50.86,50.87,151063.0
2025-01-30 15:45:00,50.87,50.93,50.86,50.93,94472.0,50.87,50.93,50.86,50.93,94472.0
2025-01-30 15:50:00,50.92,50.94,50.92,50.94,123418.0,50.92,50.94,50.92,50.94,123418.0
2025-01-30 15:55:00,50.94,50.95,50.92,50.94,528169.0,50.94,50.95,50.92,50.94,528169.0
2025-01-31 09:30:00,51.21,51.23,51.15,51.21,312967.0,51.21,51.23,51.15,51.21,312967.0
2025-01-31 09:35:00,51.21,51.22,51.18,51.22,188758.0,51.21,51.22,51.18,51.22,188758.0
2025-01-31 09:40:00,51.22,51.26,51.21,51.22,719295.0,51.22,51.26,51.21,51.22,719295.0
2025-01-31 09:45:00,51.22,51.23,51.21,51.21,116521.0,51.22,51.23,51.21,51.21,116521.0
2025-01-31 09:50:00,51.21,51.22,51.2,51.21,60272.0,51.21,51.22,51.2,51.21,60272.0
2025-01-31 09:55:00,51.22,51.22,51.19,51.2,42400.0,51.22,51.22,51.19,51.2,42400.0
2025-01-31 10:00:00,51.19,51.2,51.18,51.19,37706.0,51.19,51.2,51.18,51.19,37706.0
2025-01-31 10:05:00,51.19,51.19,51.18,51.19,82089.0,51.19,51.19,51.18,51.19,82089.0
2025-01-31 10:10:00,51.19,51.2,51.18,51.19,70144.0,51.19,51.2,51.18,51.19,70144.0
2025-01-31 10:15:00,51.19,51.19,51.18,51.18,28288.0,51.19,51.19,51.18,51.18,28288.0
2025-01-31 10:20:00,51.18,51.2,51.18,51.19,167437.0,51.18,51.2,51.18,51.19,167437.0
2025-01-31 10:25:00,51.2,51.23,51.19,51.23,46646.0,51.2,51.23,51.19,51.23,46646.0
2025-01-31 10:30:00,51.23,51.25,51.22,51.25,225817.0,51.23,51.25,51.22,51.25,225817.0
2025-01-31 10:35:00,51.24,51.25,51.21,51.23,82219.0,51.24,51.25,51.21,51.23,82219.0
2025-01-31 10:40:00,51.22,51.23,51.2,51.2,65060.0,51.22,51.23,51.2,51.2,65060.0
2025-01-31 10:45:00,51.21,51.21,51.19,51.2,75720.0,51.21,51.21,51.19,51.2,75720.0
2025-01-31 10:50:00,51.2,51.21,51.18,51.21,42557.0,51.2,51.21,51.18,51.21,42557.0
2025-01-31 10:55:00,51.2,51.23,51.19,51.19,110292.0,51.2,51.23,51.19,51.19,110292.0
2025-01-31 11:00:00,51.2,51.21,51.19,51.19,45847.0,51.2,51.21,51.19,51.19,45847.0
2025-01-31 11:05:00,51.19,51.2,51.18,51.19,33589.0,51.19,51.2,51.18,51.19,33589.0
2025-01-31 11:10:00,51.18,51.19,51.16,51.16,227675.0,51.18,51.19,51.16,51.16,227675.0
2025-01-31 11:15:00,51.16,51.17,51.16,51.16,51370.0,51.16,51.17,51.16,51.16,51370.0
2025-01-31 11:20:00,51.17,51.19,51.16,51.18,100866.0,51.17,51.19,51.16,51.18,100866.0
2025-01-31 11:25:00,51.19,51.2,51.18,51.19,43806.0,51.19,51.2,51.18,51.19,43806.0
2025-01-31 11:30:00,51.19,51.2,51.17,51.19,46496.0,51.19,51.2,51.17,51.19,46496.0
2025-01-31 11:35:00,51.18,51.19,51.18,51.19,6291.0,51.18,51.19,51.18,51.19,6291.0
2025-01-31 11:40:00,51.19,51.2,51.18,51.19,32757.0,51.19,51.2,51.18,51.19,32757.0
2025-01-31 11:45:00,51.19,51.2,51.18,51.2,36100.0,51.19,51.2,51.18,51.2,36100.0
2025-01-31 11:50:00,51.2,51.22,51.19,51.22,25949.0,51.2,51.22,51.19,51.22,25949.0
2025-01-31 11:55:00,51.22,51.23,51.21,51.23,21848.0,51.22,51.23,51.21,51.23,21848.0
2025-01-31 12:00:00,51.23,51.24,51.22,51.23,20087.0,51.23,51.24,51.22,51.23,20087.0
2025-01-31 12:05:00,51.22,51.25,51.2,51.25,52495.0,51.22,51.25,51.2,51.25,52495.0
2025-01-31 12:10:00,51.25,51.26,51.23,51.24,17860.0,51.25,51.26,51.23,51.24,17860.0
2025-01-31 12:15:00,51.24,51.24,51.2,51.22,36562.0,51.24,51.24,51.2,51.22,36562.0
2025-01-31 12:20:00,51.22,51.23,51.21,51.22,20732.0,51.22,51.23,51.21,51.22,20732.0
2025-01-31 12:25:00,51.21,51.23,51.21,51.23,35085.0,51.21,51.23,51.21,51.23,35085.0
2025-01-31 12:30:00,51.23,51.24,51.22,51.23,31838.0,51.23,51.24,51.22,51.23,31838.0
2025-01-31 12:35:00,51.23,51.26,51.22,51.25,106823.0,51.23,51.26,51.22,51.25,106823.0
2025-01-31 12:40:00,51.25,51.25,51.24,51.25,10294.0,51.25,51.25,51.24,51.25,10294.0
2025-01-31 12:45:00,51.25,51.26,51.23,51.25,76746.0,51.25,51.26,51.23,51.25,76746.0
2025-01-31 12:50:00,51.25,51.27,51.25,51.27,14061.0,51.25,51.27,51.25,51.27,14061.0
2025-01-31 12:55:00,51.26,51.28,51.26,51.28,11837.0,51.26,51.28,51.26,51.28,11837.0
2025-01-31 13:00:00,51.27,51.29,51.26,51.29,19589.0,51.27,51.29,51.26,51.29,19589.0
2025-01-31 13:05:00,51.29,51.3,51.28,51.3,37093.0,51.29,51.3,51.28,51.3,37093.0
2025-01-31 13:10:00,51.3,51.3,51.28,51.29,36680.0,51.3,51.3,51.28,51.29,36680.0
2025-01-31 13:15:00,51.29,51.29,51.23,51.23,39058.0,51.29,51.29,51.23,51.23,39058.0
2025-01-31 13:20:00,51.23,51.26,51.19,51.21,118371.0,51.23,51.26,51.19,51.21,118371.0
2025-01-31 13:25:00,51.2,51.2,51.12,51.15,82995.0,51.2,51.2,51.12,51.15,82995.0
2025-01-31 13:30:00,51.15,51.15,51.09,51.09,81234.0,51.15,51.15,51.09,51.09,81234.0
2025-01-31 13:35:00,51.09,51.13,51.08,51.13,57582.0,51.09,51.13,51.08,51.13,57582.0
2025-01-31 13:40:00,51.13,51.15,51.12,51.13,53631.0,51.13,51.15,51.12,51.13,53631.0
2025-01-31 13:45:00,51.14,51.16,51.13,51.14,58849.0,51.14,51.16,51.13,51.14,58849.0
2025-01-31 13:50:00,51.15,51.15,51.11,51.13,52714.0,51.15,51.15,51.11,51.13,52714.0
2025-01-31 13:55:00,51.13,51.14,51.11,51.12,27774.0,51.13,51.14,51.11,51.12,27774.0
2025-01-31 14:00:00,51.12,51.15,51.1,51.11,69388.0,51.12,51.15,51.1,51.11,69388.0
2025-01-31 14:05:00,51.1,51.11,51.06,51.08,68604.0,51.1,51.11,51.06,51.08,68604.0
2025-01-31 14:10:00,51.08,51.12,51.07,51.11,50149.0,51.08,51.12,51.07,51.11,50149.0
2025-01-31 14:15:00,51.1,51.11,51.07,51.09,89380.0,51.1,51.11,51.07,51.09,89380.0
2025-01-31 14:20:00,51.09,51.1,51.07,51.1,33486.0,51.09,51.1,51.07,51.1,33486.0
2025-01-31 14:25:00,51.1,51.1,51.09,51.1,46638.0,51.1,51.1,51.09,51.1,46638.0
2025-01-31 14:30:00,51.1,51.12,51.09,51.11,50287.0,51.1,51.12,51.09,51.11,50287.0
2025-01-31 14:35:00,51.11,51.11,51.06,51.08,32081.0,51.11,51.11,51.06,51.08,32081.0
2025-01-31 14:40:00,51.07,51.09,51.05,51.05,107852.0,51.07,51.09,51.05,51.05,107852.0
2025-01-31 14:45:00,51.05,51.06,51.03,51.05,50028.0,51.05,51.06,51.03,51.05,50028.0
2025-01-31 14:50:00,51.06,51.08,51.05,51.08,44168.0,51.06,51.08,51.05,51.08,44168.0
2025-01-31 14:55:00,51.08,51.09,51.07,51.07,100763.0,51.08,51.09,51.07,51.07,100763.0
2025-01-31 15:00:00,51.08,51.08,51.02,51.02,50339.0,51.08,51.08,51.02,51.02,50339.0
2025-01-31 15:05:00,51.03,51.04,51.02,51.04,31707.0,51.03,51.04,51.02,51.04,31707.0
2025-01-31 15:10:00,51.04,51.05,51.03,51.04,73955.0,51.04,51.05,51.03,51.04,73955.0
2025-01-31 15:15:00,51.05,51.06,51.03,51.03,50903.0,51.05,51.06,51.03,51.03,50903.0
2025-01-31 15:20:00,51.03,51.05,51.01,51.05,73936.0,51.03,51.05,51.01,51.05,73936.0
2025-01-31 15:25:00,51.05,51.06,51.03,51.04,36184.0,51.05,51.06,51.03,51.04,36184.0
2025-01-31 15:30:00,51.04,51.06,51.03,51.05,64021.0,51.04,51.06,51.03,51.05,64021.0
2025-01-31 15:35:00,51.05,51.08,51.05,51.07,107705.0,51.05,51.08,51.05,51.07,107705.0
2025-01-31 15:40:00,51.07,51.08,51.05,51.06,72015.0,51.07,51.08,51.05,51.06,72015.0
2025-01-31 15:45:00,51.06,51.07,51.04,51.05,142169.0,51.06,51.07,51.04,51.05,142169.0
2025-01-31 15:50:00,51.05,51.06,51.02,51.04,177212.0,51.05,51.06,51.02,51.04,177212.0
2025-01-31 15:55:00,51.04,51.05,51.0,51.01,381972.0,51.04,51.05,51.0,51.01,381972.0
2025-02-03 09:30:00,50.51,50.7,50.51,50.69,229766.0,50.51,50.7,50.51,50.69,229766.0
2025-02-03 09:35:00,50.7,50.74,50.69,50.74,102996.0,50.7,50.74,50.69,50.74,102996.0
2025-02-03 09:40:00,50.73,50.73,50.69,50.69,102126.0,50.73,50.73,50.69,50.69,102126.0
2025-02-03 09:45:00,50.69,50.71,50.66,50.69,96303.0,50.69,50.71,50.66,50.69,96303.0
2025-02-03 09:50:00,50.69,50.69,50.64,50.66,58149.0,50.69,50.69,50.64,50.66,58149.0
2025-02-03 09:55:00,50.66,50.7,50.65,50.68,43590.0,50.66,50.7,50.65,50.68,43590.0
2025-02-03 10:00:00,50.67,50.68,50.65,50.66,46946.0,50.67,50.68,50.65,50.66,46946.0
2025-02-03 10:05:00,50.66,50.68,50.65,50.66,33945.0,50.66,50.68,50.65,50.66,33945.0
2025-02-03 10:10:00,50.66,50.67,50.63,50.65,53102.0,50.66,50.67,50.63,50.65,53102.0
2025-02-03 10:15:00,50.65,50.66,50.62,50.62,51327.0,50.65,50.66,50.62,50.62,51327.0
2025-02-03 10:20:00,50.63,50.79,50.6,50.79,207469.0,50.63,50.79,50.6,50.79,207469.0
2025-02-03 10:25:00,50.79,50.82,50.73,50.81,132872.0,50.79,50.82,50.73,50.81,132872.0
2025-02-03 10:30:00,50.8,50.83,50.78,50.81,96579.0,50.8,50.83,50.78,50.81,96579.0
2025-02-03 10:35:00,50.82,50.86,50.8,50.85,69770.0,50.82,50.86,50.8,50.85,69770.0
2025-02-03 10:40:00,50.85,50.92,50.83,50.9,64508.0,50.85,50.92,50.83,50.9,64508.0
2025-02-03 10:45:00,50.91,50.91,50.86,50.88,28737.0,50.91,50.91,50.86,50.88,28737.0
2025-02-03 10:50:00,50.89,50.92,50.88,50.91,31036.0,50.89,50.92,50.88,50.91,31036.0
2025-02-03 10:55:00,50.91,50.94,50.91,50.93,32709.0,50.91,50.94,50.91,50.93,32709.0
2025-02-03 11:00:00,50.94,50.97,50.87,50.95,126883.0,50.94,50.97,50.87,50.95,126883.0
2025-02-03 11:05:00,50.95,50.96,50.89,50.94,117936.0,50.95,50.96,50.89,50.94,117936.0
2025-02-03 11:10:00,50.94,50.96,50.93,50.95,45119.0,50.94,50.96,50.93,50.95,45119.0
2025-02-03 11:15:00,50.95,50.96,50.92,50.95,39458.0,50.95,50.96,50.92,50.95,39458.0
2025-02-03 11:20:00,50.95,50.97,50.94,50.97,24992.0,50.95,50.97,50.94,50.97,24992.0
2025-02-03 11:25:00,50.96,50.96,50.93,50.94,85160.0,50.96,50.96,50.93,50.94,85160.0
2025-02-03 11:30:00,50.94,50.96,50.92,50.95,55340.0,50.94,50.96,50.92,50.95,55340.0
2025-02-03 11:35:00,50.95,50.96,50.94,50.96,16325.0,50.95,50.96,50.94,50.96,16325.0
2025-02-03 11:40:00,50.96,50.96,50.93,50.96,25518.0,50.96,50.96,50.93,50.96,25518.0
2025-02-03 11:45:00,50.96,50.97,50.93,50.94,27004.0,50.96,50.97,50.93,50.94,27004.0
2025-02-03 11:50:00,50.93,50.95,50.92,50.95,11055.0,50.93,50.95,50.92,50.95,11055.0
2025-02-03 11:55:00,50.95,50.95,50.89,50.9,33533.0,50.95,50.95,50.89,50.9,33533.0
2025-02-03 12:00:00,50.9,50.9,50.87,50.87,9798.0,50.9,50.9,50.87,50.87,9798.0
2025-02-03 12:05:00,50.88,50.88,50.85,50.86,30500.0,50.88,50.88,50.85,50.86,30500.0
2025-02-03 12:10:00,50.87,50.87,50.84,50.85,16561.0,50.87,50.87,50.84,50.85,16561.0
2025-02-03 12:15:00,50.86,50.86,50.84,50.85,8854.0,50.86,50.86,50.84,50.85,8854.0
2025-02-03 12:20:00,50.85,50.89,50.85,50.89,11862.0,50.85,50.89,50.85,50.89,11862.0
2025-02-03 12:25:00,50.89,50.91,50.86,50.87,22751.0,50.89,50.91,50.86,50.87,22751.0
2025-02-03 12:30:00,50.87,50.87,50.84,50.85,76693.0,50.87,50.87,50.84,50.85,76693.0
2025-02-03 12:35:00,50.85,50.85,50.83,50.84,19405.0,50.85,50.85,50.83,50.84,19405.0
2025-02-03 12:40:00,50.84,50.85,50.83,50.84,13983.0,50.84,50.85,50.83,50.84,13983.0
2025-02-03 12:45:00,50.83,50.84,50.83,50.84,10058.0,50.83,50.84,50.83,50.84,10058.0
2025-02-03 12:50:00,50.84,50.87,50.84,50.87,12653.0,50.84,50.87,50.84,50.87,12653.0
2025-02-03 12:55:00,50.87,50.87,50.78,50.85,273406.0,50.87,50.87,50.78,50.85,273406.0
2025-02-03 13:00:00,50.84,50.86,50.81,50.86,23016.0,50.84,50.86,50.81,50.86,23016.0
2025-02-03 13:05:00,50.86,50.86,50.82,50.83,23468.0,50.86,50.86,50.82,50.83,23468.0
2025-02-03 13:10:00,50.82,50.87,50.82,50.86,31372.0,50.82,50.87,50.82,50.86,31372.0
2025-02-03 13:15:00,50.86,50.86,50.85,50.85,20269.0,50.86,50.86,50.85,50.85,20269.0
2025-02-03 13:20:00,50.86,50.86,50.84,50.85,14523.0,50.86,50.86,50.84,50.85,14523.0
2025-02-03 13:25:00,50.85,50.87,50.85,50.87,20054.0,50.85,50.87,50.85,50.87,20054.0
2025-02-03 13:30:00,50.87,50.88,50.86,50.87,22778.0,50.87,50.88,50.86,50.87,22778.0
2025-02-03 13:35:00,50.87,50.87,50.85,50.87,12910.0,50.87,50.87,50.85,50.87,12910.0
2025-02-03 13:40:00,50.86,50.87,50.85,50.86,17778.0,50.86,50.87,50.85,50.86,17778.0
2025-02-03 13:45:00,50.87,50.88,50.86,50.87,16340.0,50.87,50.88,50.86,50.87,16340.0
2025-02-03 13:50:00,50.87,50.88,50.87,50.87,37723.0,50.87,50.88,50.87,50.87,37723.0
2025-02-03 13:55:00,50.87,50.87,50.86,50.87,27364.0,50.87,50.87,50.86,50.87,27364.0
2025-02-03 14:00:00,50.87,50.88,50.86,50.88,22077.0,50.87,50.88,50.86,50.88,22077.0
2025-02-03 14:05:00,50.88,50.88,50.87,50.88,19888.0,50.88,50.88,50.87,50.88,19888.0
2025-02-03 14:10:00,50.88,50.91,50.88,50.9,56965.0,50.88,50.91,50.88,50.9,56965.0
2025-02-03 14:15:00,50.91,50.91,50.89,50.9,18280.0,50.91,50.91,50.89,50.9,18280.0
2025-02-03 14:20:00,50.9,50.91,50.89,50.91,82127.0,50.9,50.91,50.89,50.91,82127.0
2025-02-03 14:25:00,50.9,50.91,50.9,50.91,11568.0,50.9,50.91,50.9,50.91,11568.0
2025-02-03 14:30:00,50.91,50.92,50.9,50.92,8966.0,50.91,50.92,50.9,50.92,8966.0
2025-02-03 14:35:00,50.91,50.91,50.89,50.9,23003.0,50.91,50.91,50.89,50.9,23003.0
2025-02-03 14:40:00,50.9,50.92,50.9,50.91,3552.0,50.9,50.92,50.9,50.91,3552.0
2025-02-03 14:45:00,50.92,50.92,50.91,50.91,5449.0,50.92,50.92,50.91,50.91,5449.0
2025-02-03 14:50:00,50.91,50.92,50.91,50.91,9180.0,50.91,50.92,50.91,50.91,9180.0
2025-02-03 14:55:00,50.91,50.92,50.89,50.9,22301.0,50.91,50.92,50.89,50.9,22301.0
2025-02-03 15:00:00,50.9,50.92,50.89,50.91,93089.0,50.9,50.92,50.89,50.91,93089.0
2025-02-03 15:05:00,50.92,50.92,50.9,50.91,18975.0,50.92,50.92,50.9,50.91,18975.0
2025-02-03 15:10:00,50.91,50.92,50.89,50.9,18918.0,50.91,50.92,50.89,50.9,18918.0
2025-02-03 15:15:00,50.89,50.91,50.89,50.91,11912.0,50.89,50.91,50.89,50.91,11912.0
2025-02-03 15:20:00,50.91,50.91,50.9,50.91,7428.0,50.91,50.91,50.9,50.91,7428.0
2025-02-03 15:25:00,50.91,50.91,50.88,50.88,41788.0,50.91,50.91,50.88,50.88,41788.0
2025-02-03 15:30:00,50.89,50.89,50.86,50.87,25966.0,50.89,50.89,50.86,50.87,25966.0
2025-02-03 15:35:00,50.87,50.88,50.86,50.87,11843.0,50.87,50.88,50.86,50.87,11843.0
2025-02-03 15:40:00,50.87,50.88,50.86,50.86,18694.0,50.87,50.88,50.86,50.86,18694.0
2025-02-03 15:45:00,50.87,50.88,50.86,50.88,37089.0,50.87,50.88,50.86,50.88,37089.0
2025-02-03 15:50:00,50.88,50.9,50.87,50.88,78135.0,50.88,50.9,50.87,50.88,78135.0
2025-02-03 15:55:00,50.88,50.9,50.87,50.87,250872.0,50.88,50.9,50.87,50.87,250872.0
2025-02-04 09:30:00,51.34,51.34,51.25,51.29,142267.0,51.34,51.34,51.25,51.29,142267.0
2025-02-04 09:35:00,51.29,51.3,51.26,51.29,98868.0,51.29,51.3,51.26,51.29,98868.0
2025-02-04 09:40:00,51.28,51.42,51.27,51.37,198409.0,51.28,51.42,51.27,51.37,198409.0
2025-02-04 09:45:00,51.37,51.38,51.33,51.34,432114.0,51.37,51.38,51.33,51.34,432114.0
2025-02-04 09:50:00,51.35,51.38,51.33,51.37,54475.0,51.35,51.38,51.33,51.37,54475.0
2025-02-04 09:55:00,51.38,51.4,51.37,51.4,49568.0,51.38,51.4,51.37,51.4,49568.0
2025-02-04 10:00:00,51.4,51.43,51.39,51.43,58587.0,51.4,51.43,51.39,51.43,58587.0
2025-02-04 10:05:00,51.43,51.43,51.4,51.41,56634.0,51.43,51.43,51.4,51.41,56634.0
2025-02-04 10:10:00,51.4,51.41,51.38,51.38,106203.0,51.4,51.41,51.38,51.38,106203.0
2025-02-04 10:15:00,51.38,51.42,51.38,51.41,30084.0,51.38,51.42,51.38,51.41,30084.0
2025-02-04 10:20:00,51.42,51.43,51.4,51.41,44686.0,51.42,51.43,51.4,51.41,44686.0
2025-02-04 10:25:00,51.41,51.42,51.4,51.41,136622.0,51.41,51.42,51.4,51.41,136622.0
2025-02-04 10:30:00,51.41,51.43,51.39,51.42,58747.0,51.41,51.43,51.39,51.42,58747.0
2025-02-04 10:35:00,51.41,51.43,51.41,51.43,17053.0,51.41,51.43,51.41,51.43,17053.0
2025-02-04 10:40:00,51.43,51.43,51.41,51.42,35071.0,51.43,51.43,51.41,51.42,35071.0
2025-02-04 10:45:00,51.41,51.42,51.4,51.41,37949.0,51.41,51.42,51.4,51.41,37949.0
2025-02-04 10:50:00,51.41,51.47,51.41,51.47,261853.0,51.41,51.47,51.41,51.47,261853.0
2025-02-04 10:55:00,51.47,51.47,51.43,51.44,113332.0,51.47,51.47,51.43,51.44,113332.0
2025-02-04 11:00:00,51.44,51.49,51.43,51.48,62460.0,51.44,51.49,51.43,51.48,62460.0
2025-02-04 11:05:00,51.48,51.49,51.47,51.48,41348.0,51.48,51.49,51.47,51.48,41348.0
2025-02-04 11:10:00,51.48,51.48,51.45,51.45,46527.0,51.48,51.48,51.45,51.45,46527.0
2025-02-04 11:15:00,51.46,51.46,51.45,51.46,31102.0,51.46,51.46,51.45,51.46,31102.0
2025-02-04 11:20:00,51.46,51.47,51.45,51.46,46027.0,51.46,51.47,51.45,51.46,46027.0
2025-02-04 11:25:00,51.46,51.5,51.45,51.5,46748.0,51.46,51.5,51.45,51.5,46748.0
2025-02-04 11:30:00,51.5,51.5,51.48,51.49,23581.0,51.5,51.5,51.48,51.49,23581.0
2025-02-04 11:35:00,51.49,51.49,51.47,51.49,112099.0,51.49,51.49,51.47,51.49,112099.0
2025-02-04 11:40:00,51.49,51.5,51.47,51.48,44940.0,51.49,51.5,51.47,51.48,44940.0
2025-02-04 11:45:00,51.48,51.49,51.46,51.47,20004.0,51.48,51.49,51.46,51.47,20004.0
2025-02-04 11:50:00,51.47,51.47,51.45,51.47,35710.0,51.47,51.47,51.45,51.47,35710.0
2025-02-04 11:55:00,51.47,51.47,51.46,51.47,9542.0,51.47,51.47,51.46,51.47,9542.0
2025-02-04 12:00:00,51.47,51.47,51.46,51.47,7014.0,51.47,51.47,51.46,51.47,7014.0
2025-02-04 12:05:00,51.47,51.47,51.45,51.45,29057.0,51.47,51.47,51.45,51.45,29057.0
2025-02-04 12:10:00,51.46,51.47,51.44,51.45,78775.0,51.46,51.47,51.44,51.45,78775.0
2025-02-04 12:15:00,51.46,51.46,51.42,51.43,73312.0,51.46,51.46,51.42,51.43,73312.0
2025-02-04 12:20:00,51.43,51.44,51.42,51.43,46764.0,51.43,51.44,51.42,51.43,46764.0
2025-02-04 12:25:00,51.43,51.43,51.42,51.43,63755.0,51.43,51.43,51.42,51.43,63755.0
2025-02-04 12:30:00,51.42,51.43,51.41,51.43,24173.0,51.42,51.43,51.41,51.43,24173.0
2025-02-04 12:35:00,51.43,51.44,51.42,51.44,16520.0,51.43,51.44,51.42,51.44,16520.0
2025-02-04 12:40:00,51.44,51.45,51.43,51.45,10524.0,51.44,51.45,51.43,51.45,10524.0
2025-02-04 12:45:00,51.45,51.45,51.44,51.45,20865.0,51.45,51.45,51.44,51.45,20865.0
2025-02-04 12:50:00,51.45,51.45,51.44,51.45,15564.0,51.45,51.45,51.44,51.45,15564.0
2025-02-04 12:55:00,51.45,51.45,51.44,51.45,16385.0,51.45,51.45,51.44,51.45,16385.0
2025-02-04 13:00:00,51.45,51.45,51.44,51.44,17548.0,51.45,51.45,51.44,51.44,17548.0
2025-02-04 13:05:00,51.45,51.45,51.42,51.43,43890.0,51.45,51.45,51.42,51.43,43890.0
2025-02-04 13:10:00,51.43,51.45,51.42,51.45,44129.0,51.43,51.45,51.42,51.45,44129.0
2025-02-04 13:15:00,51.45,51.45,51.43,51.45,60348.0,51.45,51.45,51.43,51.45,60348.0
2025-02-04 13:20:00,51.45,51.46,51.44,51.46,39279.0,51.45,51.46,51.44,51.46,39279.0
2025-02-04 13:25:00,51.46,51.46,51.45,51.46,14064.0,51.46,51.46,51.45,51.46,14064.0
2025-02-04 13:30:00,51.46,51.46,51.44,51.46,52891.0,51.46,51.46,51.44,51.46,52891.0
2025-02-04 13:35:00,51.46,51.46,51.44,51.44,41700.0,51.46,51.46,51.44,51.44,41700.0
2025-02-04 13:40:00,51.45,51.45,51.44,51.45,28917.0,51.45,51.45,51.44,51.45,28917.0
2025-02-04 13:45:00,51.45,51.45,51.44,51.44,70288.0,51.45,51.45,51.44,51.44,70288.0
2025-02-04 13:50:00,51.45,51.45,51.44,51.44,21243.0,51.45,51.45,51.44,51.44,21243.0
2025-02-04 13:55:00,51.44,51.45,51.44,51.45,33251.0,51.44,51.45,51.44,51.45,33251.0
2025-02-04 14:00:00,51.45,51.46,51.43,51.46,35884.0,51.45,51.46,51.43,51.46,35884.0
2025-02-04 14:05:00,51.45,51.46,51.45,51.46,10303.0,51.45,51.46,51.45,51.46,10303.0
2025-02-04 14:10:00,51.46,51.46,51.45,51.45,26376.0,51.46,51.46,51.45,51.45,26376.0
2025-02-04 14:15:00,51.46,51.46,51.45,51.46,14715.0,51.46,51.46,51.45,51.46,14715.0
2025-02-04 14:20:00,51.46,51.46,51.45,51.46,22282.0,51.46,51.46,51.45,51.46,22282.0
2025-02-04 14:25:00,51.46,51.46,51.45,51.46,18525.0,51.46,51.46,51.45,51.46,18525.0
2025-02-04 14:30:00,51.46,51.46,51.45,51.46,34281.0,51.46,51.46,51.45,51.46,34281.0
2025-02-04 14:35:00,51.46,51.46,51.45,51.45,28739.0,51.46,51.46,51.45,51.45,28739.0
2025-02-04 14:40:00,51.45,51.46,51.45,51.46,113530.0,51.45,51.46,51.45,51.46,113530.0
2025-02-04 14:45:00,51.46,51.46,51.44,51.44,61928.0,51.46,51.46,51.44,51.44,61928.0
2025-02-04 14:50:00,51.45,51.46,51.44,51.45,57002.0,51.45,51.46,51.44,51.45,57002.0
2025-02-04 14:55:00,51.46,51.46,51.42,51.45,126022.0,51.46,51.46,51.42,51.45,126022.0
2025-02-04 15:00:00,51.44,51.46,51.43,51.45,23935.0,51.44,51.46,51.43,51.45,23935.0
2025-02-04 15:05:00,51.44,51.45,51.44,51.45,7847.0,51.44,51.45,51.44,51.45,7847.0
2025-02-04 15:10:00,51.45,51.46,51.44,51.44,35010.0,51.45,51.46,51.44,51.44,35010.0
2025-02-04 15:15:00,51.45,51.46,51.45,51.45,77128.0,51.45,51.46,51.45,51.45,77128.0
2025-02-04 15:20:00,51.46,51.46,51.44,51.45,20905.0,51.46,51.46,51.44,51.45,20905.0
2025-02-04 15:25:00,51.45,51.45,51.44,51.44,11217.0,51.45,51.45,51.44,51.44,11217.0
2025-02-04 15:30:00,51.45,51.47,51.44,51.47,79922.0,51.45,51.47,51.44,51.47,79922.0
2025-02-04 15:35:00,51.47,51.49,51.46,51.47,81199.0,51.47,51.49,51.46,51.47,81199.0
2025-02-04 15:40:00,51.48,51.48,51.46,51.47,241123.0,51.48,51.48,51.46,51.47,241123.0
2025-02-04 15:45:00,51.46,51.47,51.46,51.47,43478.0,51.46,51.47,51.46,51.47,43478.0
2025-02-04 15:50:00,51.46,51.48,51.46,51.48,75241.0,51.46,51.48,51.46,51.48,75241.0
2025-02-04 15:55:00,51.48,51.48,51.45,51.45,249519.0,51.48,51.48,51.45,51.45,249519.0
2025-02-05 09:30:00,51.26,51.31,51.21,51.24,136343.0,51.26,51.31,51.21,51.24,136343.0
2025-02-05 09:35:00,51.23,51.25,51.21,51.25,134305.0,51.23,51.25,51.21,51.25,134305.0
2025-02-05 09:40:00,51.25,51.25,51.22,51.23,63992.0,51.25,51.25,51.22,51.23,63992.0
2025-02-05 09:45:00,51.23,51.24,51.22,51.22,36048.0,51.23,51.24,51.22,51.22,36048.0
2025-02-05 09:50:00,51.22,51.22,51.19,51.2,48893.0,51.22,51.22,51.19,51.2,48893.0
2025-02-05 09:55:00,51.2,51.22,51.19,51.22,92449.0,51.2,51.22,51.19,51.22,92449.0
2025-02-05 10:00:00,51.22,51.25,51.16,51.16,88827.0,51.22,51.25,51.16,51.16,88827.0
2025-02-05 10:05:00,51.16,51.19,51.15,51.19,35054.0,51.16,51.19,51.15,51.19,35054.0
2025-02-05 10:10:00,51.19,51.21,51.19,51.21,21705.0,51.19,51.21,51.19,51.21,21705.0
2025-02-05 10:15:00,51.22,51.22,51.2,51.22,18489.0,51.22,51.22,51.2,51.22,18489.0
2025-02-05 10:20:00,51.22,51.23,51.19,51.23,35465.0,51.22,51.23,51.19,51.23,35465.0
2025-02-05 10:25:00,51.23,51.24,51.22,51.23,16874.0,51.23,51.24,51.22,51.23,16874.0
2025-02-05 10:30:00,51.23,51.24,51.22,51.24,13666.0,51.23,51.24,51.22,51.24,13666.0
2025-02-05 10:35:00,51.23,51.24,51.23,51.23,6810.0,51.23,51.24,51.23,51.23,6810.0
2025-02-05 10:40:00,51.23,51.25,51.23,51.25,19205.0,51.23,51.25,51.23,51.25,19205.0
2025-02-05 10:45:00,51.25,51.25,51.24,51.25,10575.0,51.25,51.25,51.24,51.25,10575.0
2025-02-05 10:50:00,51.25,51.27,51.24,51.27,25188.0,51.25,51.27,51.24,51.27,25188.0
2025-02-05 10:55:00,51.27,51.27,51.26,51.27,13727.0,51.27,51.27,51.26,51.27,13727.0
2025-02-05 11:00:00,51.27,51.28,51.26,51.28,34562.0,51.27,51.28,51.26,51.28,34562.0
2025-02-05 11:05:00,51.28,51.28,51.26,51.27,39272.0,51.28,51.28,51.26,51.27,39272.0
2025-02-05 11:10:00,51.27,51.27,51.26,51.27,18786.0,51.27,51.27,51.26,51.27,18786.0
2025-02-05 11:15:00,51.26,51.27,51.24,51.25,23577.0,51.26,51.27,51.24,51.25,23577.0
2025-02-05 11:20:00,51.25,51.26,51.24,51.26,27606.0,51.25,51.26,51.24,51.26,27606.0
2025-02-05 11:25:00,51.26,51.29,51.25,51.28,10158.0,51.26,51.29,51.25,51.28,10158.0
2025-02-05 11:30:00,51.29,51.29,51.28,51.29,8054.0,51.29,51.29,51.28,51.29,8054.0
2025-02-05 11:35:00,51.3,51.3,51.29,51.3,8985.0,51.3,51.3,51.29,51.3,8985.0
2025-02-05 11:40:00,51.3,51.3,51.28,51.29,7441.0,51.3,51.3,51.28,51.29,7441.0
2025-02-05 11:45:00,51.29,51.29,51.27,51.28,12492.0,51.29,51.29,51.27,51.28,12492.0
2025-02-05 11:50:00,51.27,51.3,51.27,51.28,39561.0,51.27,51.3,51.27,51.28,39561.0
2025-02-05 11:55:00,51.28,51.28,51.26,51.26,44593.0,51.28,51.28,51.26,51.26,44593.0
2025-02-05 12:00:00,51.27,51.29,51.26,51.29,70202.0,51.27,51.29,51.26,51.29,70202.0
2025-02-05 12:05:00,51.29,51.3,51.28,51.3,22393.0,51.29,51.3,51.28,51.3,22393.0
2025-02-05 12:10:00,51.3,51.3,51.28,51.29,13599.0,51.3,51.3,51.28,51.29,13599.0
2025-02-05 12:15:00,51.29,51.29,51.27,51.29,56061.0,51.29,51.29,51.27,51.29,56061.0
2025-02-05 12:20:00,51.29,51.29,51.27,51.28,30152.0,51.29,51.29,51.27,51.28,30152.0
2025-02-05 12:25:00,51.29,51.29,51.27,51.27,12514.0,51.29,51.29,51.27,51.27,12514.0
2025-02-05 12:30:00,51.28,51.29,51.27,51.29,5100.0,51.28,51.29,51.27,51.29,5100.0
2025-02-05 12:35:00,51.29,51.29,51.28,51.29,4704.0,51.29,51.29,51.28,51.29,4704.0
2025-02-05 12:40:00,51.29,51.29,51.28,51.29,1256.0,51.29,51.29,51.28,51.29,1256.0
2025-02-05 12:45:00,51.29,51.29,51.28,51.28,9111.0,51.29,51.29,51.28,51.28,9111.0
2025-02-05 12:50:00,51.28,51.29,51.28,51.29,4438.0,51.28,51.29,51.28,51.29,4438.0
2025-02-05 12:55:00,51.29,51.29,51.28,51.28,8056.0,51.29,51.29,51.28,51.28,8056.0
2025-02-05 13:00:00,51.29,51.29,51.28,51.29,9118.0,51.29,51.29,51.28,51.29,9118.0
2025-02-05 13:05:00,51.29,51.29,51.27,51.27,11737.0,51.29,51.29,51.27,51.27,11737.0
2025-02-05 13:10:00,51.27,51.28,51.26,51.28,6563.0,51.27,51.28,51.26,51.28,6563.0
2025-02-05 13:15:00,51.28,51.28,51.27,51.28,7642.0,51.28,51.28,51.27,51.28,7642.0
2025-02-05 13:20:00,51.27,51.28,51.27,51.28,2059.0,51.27,51.28,51.27,51.28,2059.0
2025-02-05 13:25:00,51.28,51.28,51.27,51.28,3719.0,51.28,51.28,51.27,51.28,3719.0
2025-02-05 13:30:00,51.28,51.28,51.27,51.28,5018.0,51.28,51.28,51.27,51.28,5018.0
2025-02-05 13:35:00,51.28,51.28,51.27,51.28,9026.0,51.28,51.28,51.27,51.28,9026.0
2025-02-05 13:40:00,51.29,51.29,51.28,51.28,9483.0,51.29,51.29,51.28,51.28,9483.0
2025-02-05 13:45:00,51.28,51.28,51.27,51.28,12140.0,51.28,51.28,51.27,51.28,12140.0
2025-02-05 13:50:00,51.27,51.28,51.26,51.27,26002.0,51.27,51.28,51.26,51.27,26002.0
2025-02-05 13:55:00,51.27,51.28,51.26,51.28,13769.0,51.27,51.28,51.26,51.28,13769.0
2025-02-05 14:00:00,51.28,51.29,51.27,51.29,56350.0,51.28,51.29,51.27,51.29,56350.0
2025-02-05 14:05:00,51.29,51.31,51.28,51.3,15458.0,51.29,51.31,51.28,51.3,15458.0
2025-02-05 14:10:00,51.3,51.31,51.29,51.3,18566.0,51.3,51.31,51.29,51.3,18566.0
2025-02-05 14:15:00,51.3,51.31,51.29,51.3,15996.0,51.3,51.31,51.29,51.3,15996.0
2025-02-05 14:20:00,51.3,51.3,51.28,51.29,22991.0,51.3,51.3,51.28,51.29,22991.0
2025-02-05 14:25:00,51.29,51.29,51.28,51.29,27687.0,51.29,51.29,51.28,51.29,27687.0
2025-02-05 14:30:00,51.29,51.29,51.28,51.29,13152.0,51.29,51.29,51.28,51.29,13152.0
2025-02-05 14:35:00,51.29,51.29,51.28,51.29,7898.0,51.29,51.29,51.28,51.29,7898.0
2025-02-05 14:40:00,51.29,51.29,51.27,51.28,11237.0,51.29,51.29,51.27,51.28,11237.0
2025-02-05 14:45:00,51.28,51.29,51.27,51.28,21861.0,51.28,51.29,51.27,51.28,21861.0
2025-02-05 14:50:00,51.29,51.29,51.27,51.27,27316.0,51.29,51.29,51.27,51.27,27316.0
2025-02-05 14:55:00,51.27,51.28,51.27,51.28,79944.0,51.27,51.28,51.27,51.28,79944.0
2025-02-05 15:00:00,51.28,51.3,51.27,51.29,35255.0,51.28,51.3,51.27,51.29,35255.0
2025-02-05 15:05:00,51.3,51.3,51.28,51.29,35501.0,51.3,51.3,51.28,51.29,35501.0
2025-02-05 15:10:00,51.29,51.3,51.28,51.29,75246.0,51.29,51.3,51.28,51.29,75246.0
2025-02-05 15:15:00,51.29,51.3,51.28,51.3,20701.0,51.29,51.3,51.28,51.3,20701.0
2025-02-05 15:20:00,51.3,51.31,51.29,51.3,23736.0,51.3,51.31,51.29,51.3,23736.0
2025-02-05 15:25:00,51.3,51.31,51.3,51.3,9803.0,51.3,51.31,51.3,51.3,9803.0
2025-02-05 15:30:00,51.31,51.31,51.29,51.29,26181.0,51.31,51.31,51.29,51.29,26181.0
2025-02-05 15:35:00,51.29,51.3,51.28,51.28,84486.0,51.29,51.3,51.28,51.28,84486.0
2025-02-05 15:40:00,51.28,51.29,51.27,51.28,43884.0,51.28,51.29,51.27,51.28,43884.0
2025-02-05 15:45:00,51.28,51.28,51.27,51.27,20947.0,51.28,51.28,51.27,51.27,20947.0
2025-02-05 15:50:00,51.27,51.28,51.27,51.27,117207.0,51.27,51.28,51.27,51.27,117207.0
2025-02-05 15:55:00,51.27,51.28,51.27,51.28,163025.0,51.27,51.28,51.27,51.28,163025.0
2025-02-06 09:30:00,50.89,50.9,50.79,50.88,404874.0,50.89,50.9,50.79,50.88,404874.0
2025-02-06 09:35:00,50.88,50.88,50.86,50.87,98368.0,50.88,50.88,50.86,50.87,98368.0
2025-02-06 09:40:00,50.88,50.94,50.87,50.93,317231.0,50.88,50.94,50.87,50.93,317231.0
2025-02-06 09:45:00,50.93,50.94,50.89,50.9,237392.0,50.93,50.94,50.89,50.9,237392.0
2025-02-06 09:50:00,50.91,50.91,50.89,50.9,65006.0,50.91,50.91,50.89,50.9,65006.0
2025-02-06 09:55:00,50.9,50.9,50.85,50.87,108693.0,50.9,50.9,50.85,50.87,108693.0
2025-02-06 10:00:00,50.87,50.87,50.85,50.87,66714.0,50.87,50.87,50.85,50.87,66714.0
2025-02-06 10:05:00,50.86,50.89,50.86,50.89,85630.0,50.86,50.89,50.86,50.89,85630.0
2025-02-06 10:10:00,50.89,50.9,50.88,50.9,75778.0,50.89,50.9,50.88,50.9,75778.0
2025-02-06 10:15:00,50.9,50.9,50.88,50.89,66590.0,50.9,50.9,50.88,50.89,66590.0
2025-02-06 10:20:00,50.88,50.89,50.87,50.88,66522.0,50.88,50.89,50.87,50.88,66522.0
2025-02-06 10:25:00,50.88,50.88,50.87,50.88,73031.0,50.88,50.88,50.87,50.88,73031.0
2025-02-06 10:30:00,50.88,50.88,50.87,50.87,64036.0,50.88,50.88,50.87,50.87,64036.0
2025-02-06 10:35:00,50.87,50.88,50.84,50.84,77275.0,50.87,50.88,50.84,50.84,77275.0
2025-02-06 10:40:00,50.84,50.85,50.84,50.84,45628.0,50.84,50.85,50.84,50.84,45628.0
2025-02-06 10:45:00,50.84,50.85,50.84,50.84,31968.0,50.84,50.85,50.84,50.84,31968.0
2025-02-06 10:50:00,50.85,50.86,50.84,50.85,104956.0,50.85,50.86,50.84,50.85,104956.0
2025-02-06 10:55:00,50.85,50.86,50.84,50.85,10500.0,50.85,50.86,50.84,50.85,10500.0
2025-02-06 11:00:00,50.84,50.87,50.84,50.87,98779.0,50.84,50.87,50.84,50.87,98779.0
2025-02-06 11:05:00,50.87,50.89,50.86,50.89,47490.0,50.87,50.89,50.86,50.89,47490.0
2025-02-06 11:10:00,50.89,50.91,50.88,50.91,24706.0,50.89,50.91,50.88,50.91,24706.0
2025-02-06 11:15:00,50.91,50.92,50.9,50.91,61907.0,50.91,50.92,50.9,50.91,61907.0
2025-02-06 11:20:00,50.92,50.92,50.91,50.91,38802.0,50.92,50.92,50.91,50.91,38802.0
2025-02-06 11:25:00,50.91,50.92,50.9,50.9,79681.0,50.91,50.92,50.9,50.9,79681.0
2025-02-06 11:30:00,50.9,50.9,50.87,50.87,36726.0,50.9,50.9,50.87,50.87,36726.0
2025-02-06 11:35:00,50.88,50.88,50.86,50.87,44926.0,50.88,50.88,50.86,50.87,44926.0
2025-02-06 11:40:00,50.86,50.87,50.85,50.85,35728.0,50.86,50.87,50.85,50.85,35728.0
2025-02-06 11:45:00,50.85,50.85,50.83,50.85,177097.0,50.85,50.85,50.83,50.85,177097.0
2025-02-06 11:50:00,50.85,50.85,50.84,50.85,17756.0,50.85,50.85,50.84,50.85,17756.0
2025-02-06 11:55:00,50.85,50.85,50.84,50.84,158796.0,50.85,50.85,50.84,50.84,158796.0
2025-02-06 12:00:00,50.84,50.85,50.84,50.85,27962.0,50.84,50.85,50.84,50.85,27962.0
2025-02-06 12:05:00,50.85,50.85,50.84,50.85,86805.0,50.85,50.85,50.84,50.85,86805.0
2025-02-06 12:10:00,50.85,50.85,50.84,50.85,10480.0,50.85,50.85,50.84,50.85,10480.0
2025-02-06 12:15:00,50.85,50.86,50.84,50.86,46125.0,50.85,50.86,50.84,50.86,46125.0
2025-02-06 12:20:00,50.86,50.87,50.85,50.87,107771.0,50.86,50.87,50.85,50.87,107771.0
2025-02-06 12:25:00,50.87,50.87,50.86,50.87,26136.0,50.87,50.87,50.86,50.87,26136.0
2025-02-06 12:30:00,50.86,50.87,50.85,50.86,34204.0,50.86,50.87,50.85,50.86,34204.0
2025-02-06 12:35:00,50.86,50.87,50.85,50.87,33494.0,50.86,50.87,50.85,50.87,33494.0
2025-02-06 12:40:00,50.87,50.87,50.86,50.87,3903.0,50.87,50.87,50.86,50.87,3903.0
2025-02-06 12:45:00,50.87,50.88,50.86,50.86,114351.0,50.87,50.88,50.86,50.86,114351.0
2025-02-06 12:50:00,50.87,50.87,50.86,50.87,4863.0,50.87,50.87,50.86,50.87,4863.0
2025-02-06 12:55:00,50.87,50.87,50.86,50.87,8914.0,50.87,50.87,50.86,50.87,8914.0
2025-02-06 13:00:00,50.87,50.88,50.86,50.88,21761.0,50.87,50.88,50.86,50.88,21761.0
2025-02-06 13:05:00,50.88,50.89,50.86,50.87,57276.0,50.88,50.89,50.86,50.87,57276.0
2025-02-06 13:10:00,50.87,50.88,50.86,50.87,59100.0,50.87,50.88,50.86,50.87,59100.0
2025-02-06 13:15:00,50.87,50.89,50.87,50.88,15110.0,50.87,50.89,50.87,50.88,15110.0
2025-02-06 13:20:00,50.89,50.89,50.87,50.87,23937.0,50.89,50.89,50.87,50.87,23937.0
2025-02-06 13:25:00,50.88,50.88,50.87,50.88,6627.0,50.88,50.88,50.87,50.88,6627.0
2025-02-06 13:30:00,50.88,50.88,50.87,50.88,4749.0,50.88,50.88,50.87,50.88,4749.0
2025-02-06 13:35:00,50.88,50.88,50.87,50.88,12320.0,50.88,50.88,50.87,50.88,12320.0
2025-02-06 13:40:00,50.87,50.89,50.86,50.88,63480.0,50.87,50.89,50.86,50.88,63480.0
2025-02-06 13:45:00,50.88,50.88,50.87,50.88,7534.0,50.88,50.88,50.87,50.88,7534.0
2025-02-06 13:50:00,50.87,50.88,50.86,50.86,19933.0,50.87,50.88,50.86,50.86,19933.0
2025-02-06 13:55:00,50.86,50.87,50.86,50.86,26599.0,50.86,50.87,50.86,50.86,26599.0
2025-02-06 14:00:00,50.86,50.87,50.86,50.87,9024.0,50.86,50.87,50.86,50.87,9024.0
2025-02-06 14:05:00,50.87,50.87,50.86,50.87,4808.0,50.87,50.87,50.86,50.87,4808.0
2025-02-06 14:10:00,50.87,50.87,50.86,50.87,5875.0,50.87,50.87,50.86,50.87,5875.0
2025-02-06 14:15:00,50.86,50.87,50.86,50.86,24696.0,50.86,50.87,50.86,50.86,24696.0
2025-02-06 14:20:00,50.86,50.87,50.86,50.87,12235.0,50.86,50.87,50.86,50.87,12235.0
2025-02-06 14:25:00,50.87,50.87,50.84,50.84,30278.0,50.87,50.87,50.84,50.84,30278.0
2025-02-06 14:30:00,50.84,50.85,50.8,50.8,24870.0,50.84,50.85,50.8,50.8,24870.0
2025-02-06 14:35:00,50.8,50.82,50.8,50.82,58578.0,50.8,50.82,50.8,50.82,58578.0
2025-02-06 14:40:00,50.82,50.82,50.81,50.82,28519.0,50.82,50.82,50.81,50.82,28519.0
2025-02-06 14:45:00,50.82,50.83,50.81,50.83,21851.0,50.82,50.83,50.81,50.83,21851.0
2025-02-06 14:50:00,50.83,50.83,50.82,50.83,10021.0,50.83,50.83,50.82,50.83,10021.0
2025-02-06 14:55:00,50.83,50.83,50.82,50.83,17975.0,50.83,50.83,50.82,50.83,17975.0
2025-02-06 15:00:00,50.83,50.83,50.82,50.83,25537.0,50.83,50.83,50.82,50.83,25537.0
2025-02-06 15:05:00,50.83,50.84,50.82,50.83,60911.0,50.83,50.84,50.82,50.83,60911.0
2025-02-06 15:10:00,50.83,50.84,50.83,50.84,3299.0,50.83,50.84,50.83,50.84,3299.0
2025-02-06 15:15:00,50.84,50.85,50.83,50.85,11999.0,50.84,50.85,50.83,50.85,11999.0
2025-02-06 15:20:00,50.85,50.85,50.84,50.85,34679.0,50.85,50.85,50.84,50.85,34679.0
2025-02-06 15:25:00,50.85,50.86,50.84,50.85,194936.0,50.85,50.86,50.84,50.85,194936.0
2025-02-06 15:30:00,50.85,50.85,50.84,50.85,38374.0,50.85,50.85,50.84,50.85,38374.0
2025-02-06 15:35:00,50.84,50.85,50.83,50.84,67580.0,50.84,50.85,50.83,50.84,67580.0
2025-02-06 15:40:00,50.84,50.84,50.83,50.84,87081.0,50.84,50.84,50.83,50.84,87081.0
2025-02-06 15:45:00,50.83,50.85,50.82,50.83,528698.0,50.83,50.85,50.82,50.83,528698.0
2025-02-06 15:50:00,50.83,50.86,50.83,50.85,170316.0,50.83,50.86,50.83,50.85,170316.0
2025-02-06 15:55:00,50.85,50.87,50.84,50.86,237461.0,50.85,50.87,50.84,50.86,237461.0
2025-02-07 09:30:00,50.78,50.84,50.78,50.8,117660.0,50.78,50.84,50.78,50.8,117660.0
2025-02-07 09:35:00,50.8,50.8,50.77,50.77,118256.0,50.8,50.8,50.77,50.77,118256.0
2025-02-07 09:40:00,50.78,50.81,50.77,50.8,77898.0,50.78,50.81,50.77,50.8,77898.0
2025-02-07 09:45:00,50.8,50.84,50.8,50.83,57361.0,50.8,50.84,50.8,50.83,57361.0
2025-02-07 09:50:00,50.83,50.83,50.82,50.82,19671.0,50.83,50.83,50.82,50.82,19671.0
2025-02-07 09:55:00,50.83,50.83,50.8,50.81,83468.0,50.83,50.83,50.8,50.81,83468.0
2025-02-07 10:00:00,50.8,50.8,50.71,50.72,135963.0,50.8,50.8,50.71,50.72,135963.0
2025-02-07 10:05:00,50.72,50.76,50.7,50.75,86027.0,50.72,50.76,50.7,50.75,86027.0
2025-02-07 10:10:00,50.76,50.76,50.71,50.72,102991.0,50.76,50.76,50.71,50.72,102991.0
2025-02-07 10:15:00,50.72,50.73,50.7,50.72,49478.0,50.72,50.73,50.7,50.72,49478.0
2025-02-07 10:20:00,50.72,50.72,50.68,50.69,34981.0,50.72,50.72,50.68,50.69,34981.0
2025-02-07 10:25:00,50.69,50.71,50.69,50.7,23538.0,50.69,50.71,50.69,50.7,23538.0
2025-02-07 10:30:00,50.69,50.7,50.67,50.7,54322.0,50.69,50.7,50.67,50.7,54322.0
2025-02-07 10:35:00,50.7,50.73,50.69,50.69,43516.0,50.7,50.73,50.69,50.69,43516.0
2025-02-07 10:40:00,50.7,50.7,50.68,50.69,31532.0,50.7,50.7,50.68,50.69,31532.0
2025-02-07 10:45:00,50.7,50.7,50.69,50.7,30002.0,50.7,50.7,50.69,50.7,30002.0
2025-02-07 10:50:00,50.7,50.72,50.58,50.59,323036.0,50.7,50.72,50.58,50.59,323036.0
2025-02-07 10:55:00,50.59,50.61,50.55,50.61,140383.0,50.59,50.61,50.55,50.61,140383.0
2025-02-07 11:00:00,50.6,50.6,50.45,50.48,292559.0,50.6,50.6,50.45,50.48,292559.0
2025-02-07 11:05:00,50.48,50.56,50.46,50.56,114375.0,50.48,50.56,50.46,50.56,114375.0
2025-02-07 11:10:00,50.55,50.55,50.5,50.5,43774.0,50.55,50.55,50.5,50.5,43774.0
2025-02-07 11:15:00,50.5,50.56,50.49,50.52,126490.0,50.5,50.56,50.49,50.52,126490.0
2025-02-07 11:20:00,50.52,50.55,50.5,50.51,137790.0,50.52,50.55,50.5,50.51,137790.0
2025-02-07 11:25:00,50.5,50.5,50.46,50.48,87528.0,50.5,50.5,50.46,50.48,87528.0
2025-02-07 11:30:00,50.48,50.53,50.47,50.52,60254.0,50.48,50.53,50.47,50.52,60254.0
2025-02-07 11:35:00,50.52,50.52,50.48,50.49,92785.0,50.52,50.52,50.48,50.49,92785.0
2025-02-07 11:40:00,50.48,50.49,50.45,50.48,123702.0,50.48,50.49,50.45,50.48,123702.0
2025-02-07 11:45:00,50.47,50.47,50.44,50.44,30721.0,50.47,50.47,50.44,50.44,30721.0
2025-02-07 11:50:00,50.44,50.46,50.43,50.45,55836.0,50.44,50.46,50.43,50.45,55836.0
2025-02-07 11:55:00,50.45,50.49,50.44,50.46,92789.0,50.45,50.49,50.44,50.46,92789.0
2025-02-07 12:00:00,50.45,50.46,50.43,50.45,26583.0,50.45,50.46,50.43,50.45,26583.0
2025-02-07 12:05:00,50.44,50.51,50.42,50.48,97078.0,50.44,50.51,50.42,50.48,97078.0
2025-02-07 12:10:00,50.48,50.49,50.46,50.48,97429.0,50.48,50.49,50.46,50.48,97429.0
2025-02-07 12:15:00,50.49,50.49,50.42,50.44,71303.0,50.49,50.49,50.42,50.44,71303.0
2025-02-07 12:20:00,50.45,50.49,50.43,50.47,171191.0,50.45,50.49,50.43,50.47,171191.0
2025-02-07 12:25:00,50.46,50.46,50.44,50.45,20932.0,50.46,50.46,50.44,50.45,20932.0
2025-02-07 12:30:00,50.45,50.45,50.43,50.44,4336.0,50.45,50.45,50.43,50.44,4336.0
2025-02-07 12:35:00,50.44,50.47,50.43,50.46,15483.0,50.44,50.47,50.43,50.46,15483.0
2025-02-07 12:40:00,50.46,50.46,50.42,50.45,22674.0,50.46,50.46,50.42,50.45,22674.0
2025-02-07 12:45:00,50.45,50.46,50.44,50.46,7957.0,50.45,50.46,50.44,50.46,7957.0
2025-02-07 12:50:00,50.46,50.46,50.44,50.46,16712.0,50.46,50.46,50.44,50.46,16712.0
2025-02-07 12:55:00,50.47,50.47,50.45,50.47,4667.0,50.47,50.47,50.45,50.47,4667.0
2025-02-07 13:00:00,50.47,50.49,50.46,50.49,11828.0,50.47,50.49,50.46,50.49,11828.0
2025-02-07 13:05:00,50.49,50.5,50.48,50.5,31430.0,50.49,50.5,50.48,50.5,31430.0
2025-02-07 13:10:00,50.5,50.51,50.49,50.51,13963.0,50.5,50.51,50.49,50.51,13963.0
2025-02-07 13:15:00,50.51,50.52,50.5,50.5,16775.0,50.51,50.52,50.5,50.5,16775.0
2025-02-07 13:20:00,50.5,50.51,50.49,50.51,22213.0,50.5,50.51,50.49,50.51,22213.0
2025-02-07 13:25:00,50.51,50.52,50.5,50.51,11891.0,50.51,50.52,50.5,50.51,11891.0
2025-02-07 13:30:00,50.5,50.52,50.5,50.52,9291.0,50.5,50.52,50.5,50.52,9291.0
2025-02-07 13:35:00,50.52,50.54,50.51,50.54,48862.0,50.52,50.54,50.51,50.54,48862.0
2025-02-07 13:40:00,50.54,50.54,50.49,50.5,51211.0,50.54,50.54,50.49,50.5,51211.0
2025-02-07 13:45:00,50.5,50.5,50.47,50.48,18404.0,50.5,50.5,50.47,50.48,18404.0
2025-02-07 13:50:00,50.48,50.48,50.45,50.46,39173.0,50.48,50.48,50.45,50.46,39173.0
2025-02-07 13:55:00,50.46,50.47,50.44,50.44,6846.0,50.46,50.47,50.44,50.44,6846.0
2025-02-07 14:00:00,50.45,50.45,50.44,50.45,5705.0,50.45,50.45,50.44,50.45,5705.0
2025-02-07 14:05:00,50.45,50.47,50.44,50.47,39078.0,50.45,50.47,50.44,50.47,39078.0
2025-02-07 14:10:00,50.47,50.48,50.46,50.47,10785.0,50.47,50.48,50.46,50.47,10785.0
2025-02-07 14:15:00,50.48,50.49,50.47,50.48,7894.0,50.48,50.49,50.47,50.48,7894.0
2025-02-07 14:20:00,50.48,50.49,50.46,50.47,23932.0,50.48,50.49,50.46,50.47,23932.0
2025-02-07 14:25:00,50.46,50.47,50.45,50.45,11223.0,50.46,50.47,50.45,50.45,11223.0
2025-02-07 14:30:00,50.46,50.47,50.44,50.47,30036.0,50.46,50.47,50.44,50.47,30036.0
2025-02-07 14:35:00,50.47,50.47,50.46,50.47,18587.0,50.47,50.47,50.46,50.47,18587.0
2025-02-07 14:40:00,50.47,50.49,50.46,50.49,57906.0,50.47,50.49,50.46,50.49,57906.0
2025-02-07 14:45:00,50.48,50.5,50.47,50.48,31877.0,50.48,50.5,50.47,50.48,31877.0
2025-02-07 14:50:00,50.48,50.49,50.48,50.48,29063.0,50.48,50.49,50.48,50.48,29063.0
2025-02-07 14:55:00,50.48,50.49,50.47,50.48,46705.0,50.48,50.49,50.47,50.48,46705.0
2025-02-07 15:00:00,50.48,50.48,50.46,50.47,39327.0,50.48,50.48,50.46,50.47,39327.0
2025-02-07 15:05:00,50.47,50.47,50.46,50.47,21329.0,50.47,50.47,50.46,50.47,21329.0
2025-02-07 15:10:00,50.47,50.47,50.43,50.44,71578.0,50.47,50.47,50.43,50.44,71578.0
2025-02-07 15:15:00,50.45,50.45,50.43,50.45,44260.0,50.45,50.45,50.43,50.45,44260.0
2025-02-07 15:20:00,50.45,50.47,50.44,50.46,39996.0,50.45,50.47,50.44,50.46,39996.0
2025-02-07 15:25:00,50.47,50.47,50.46,50.46,37335.0,50.47,50.47,50.46,50.46,37335.0
2025-02-07 15:30:00,50.47,50.5,50.46,50.5,79099.0,50.47,50.5,50.46,50.5,79099.0
2025-02-07 15:35:00,50.49,50.5,50.48,50.48,22436.0,50.49,50.5,50.48,50.48,22436.0
2025-02-07 15:40:00,50.48,50.49,50.44,50.45,39969.0,50.48,50.49,50.44,50.45,39969.0
2025-02-07 15:45:00,50.45,50.46,50.44,50.46,123850.0,50.45,50.46,50.44,50.46,123850.0
2025-02-07 15:50:00,50.45,50.46,50.42,50.43,264848.0,50.45,50.46,50.42,50.43,264848.0
2025-02-07 15:55:00,50.43,50.49,50.4,50.47,549632.0,50.43,50.49,50.4,50.47,549632.0
2025-02-10 09:30:00,50.41,50.46,50.41,50.45,189136.0,50.41,50.46,50.41,50.45,189136.0
2025-02-10 09:35:00,50.45,50.45,50.43,50.44,75084.0,50.45,50.45,50.43,50.44,75084.0
2025-02-10 09:40:00,50.44,50.44,50.42,50.42,62239.0,50.44,50.44,50.42,50.42,62239.0
2025-02-10 09:45:00,50.42,50.44,50.42,50.44,43102.0,50.42,50.44,50.42,50.44,43102.0
2025-02-10 09:50:00,50.44,50.46,50.43,50.46,49315.0,50.44,50.46,50.43,50.46,49315.0
2025-02-10 09:55:00,50.45,50.46,50.43,50.44,151436.0,50.45,50.46,50.43,50.44,151436.0
2025-02-10 10:00:00,50.45,50.47,50.44,50.47,35066.0,50.45,50.47,50.44,50.47,35066.0
2025-02-10 10:05:00,50.47,50.49,50.46,50.47,46799.0,50.47,50.49,50.46,50.47,46799.0
2025-02-10 10:10:00,50.48,50.48,50.47,50.48,21107.0,50.48,50.48,50.47,50.48,21107.0
2025-02-10 10:15:00,50.48,50.48,50.46,50.47,47964.0,50.48,50.48,50.46,50.47,47964.0
2025-02-10 10:20:00,50.47,50.48,50.46,50.48,49439.0,50.47,50.48,50.46,50.48,49439.0
2025-02-10 10:25:00,50.48,50.5,50.47,50.49,17254.0,50.48,50.5,50.47,50.49,17254.0
2025-02-10 10:30:00,50.5,50.52,50.49,50.52,30438.0,50.5,50.52,50.49,50.52,30438.0
2025-02-10 10:35:00,50.52,50.53,50.51,50.53,21981.0,50.52,50.53,50.51,50.53,21981.0
2025-02-10 10:40:00,50.53,50.55,50.52,50.55,49464.0,50.53,50.55,50.52,50.55,49464.0
2025-02-10 10:45:00,50.55,50.56,50.53,50.54,129703.0,50.55,50.56,50.53,50.54,129703.0
2025-02-10 10:50:00,50.54,50.55,50.53,50.55,24341.0,50.54,50.55,50.53,50.55,24341.0
2025-02-10 10:55:00,50.55,50.56,50.53,50.53,52543.0,50.55,50.56,50.53,50.53,52543.0
2025-02-10 11:00:00,50.53,50.54,50.52,50.54,19151.0,50.53,50.54,50.52,50.54,19151.0
2025-02-10 11:05:00,50.53,50.54,50.52,50.53,22689.0,50.53,50.54,50.52,50.53,22689.0
2025-02-10 11:10:00,50.53,50.54,50.52,50.53,14666.0,50.53,50.54,50.52,50.53,14666.0
2025-02-10 11:15:00,50.53,50.53,50.51,50.52,24474.0,50.53,50.53,50.51,50.52,24474.0
2025-02-10 11:20:00,50.52,50.53,50.5,50.53,30780.0,50.52,50.53,50.5,50.53,30780.0
2025-02-10 11:25:00,50.53,50.54,50.52,50.54,21225.0,50.53,50.54,50.52,50.54,21225.0
2025-02-10 11:30:00,50.54,50.54,50.51,50.52,25126.0,50.54,50.54,50.51,50.52,25126.0
2025-02-10 11:35:00,50.52,50.54,50.52,50.54,38890.0,50.52,50.54,50.52,50.54,38890.0
2025-02-10 11:40:00,50.54,50.54,50.53,50.54,36057.0,50.54,50.54,50.53,50.54,36057.0
2025-02-10 11:45:00,50.54,50.54,50.52,50.52,78247.0,50.54,50.54,50.52,50.52,78247.0
2025-02-10 11:50:00,50.52,50.53,50.51,50.52,70193.0,50.52,50.53,50.51,50.52,70193.0
2025-02-10 11:55:00,50.52,50.52,50.5,50.5,20790.0,50.52,50.52,50.5,50.5,20790.0
2025-02-10 12:00:00,50.5,50.51,50.5,50.51,12281.0,50.5,50.51,50.5,50.51,12281.0
2025-02-10 12:05:00,50.51,50.51,50.49,50.5,7915.0,50.51,50.51,50.49,50.5,7915.0
2025-02-10 12:10:00,50.5,50.5,50.48,50.49,65166.0,50.5,50.5,50.48,50.49,65166.0
2025-02-10 12:15:00,50.48,50.52,50.48,50.52,16349.0,50.48,50.52,50.48,50.52,16349.0
2025-02-10 12:20:00,50.52,50.52,50.5,50.51,23731.0,50.52,50.52,50.5,50.51,23731.0
2025-02-10 12:25:00,50.5,50.52,50.5,50.52,6481.0,50.5,50.52,50.5,50.52,6481.0
2025-02-10 12:30:00,50.52,50.52,50.51,50.52,38474.0,50.52,50.52,50.51,50.52,38474.0
2025-02-10 12:35:00,50.51,50.52,50.51,50.52,7490.0,50.51,50.52,50.51,50.52,7490.0
2025-02-10 12:40:00,50.52,50.52,50.51,50.52,17235.0,50.52,50.52,50.51,50.52,17235.0
2025-02-10 12:45:00,50.52,50.52,50.51,50.52,9256.0,50.52,50.52,50.51,50.52,9256.0
2025-02-10 12:50:00,50.51,50.52,50.51,50.52,3950.0,50.51,50.52,50.51,50.52,3950.0
2025-02-10 12:55:00,50.52,50.53,50.52,50.53,15540.0,50.52,50.53,50.52,50.53,15540.0
2025-02-10 13:00:00,50.53,50.53,50.52,50.53,69802.0,50.53,50.53,50.52,50.53,69802.0
2025-02-10 13:05:00,50.53,50.54,50.53,50.54,11193.0,50.53,50.54,50.53,50.54,11193.0
2025-02-10 13:10:00,50.54,50.54,50.53,50.54,6757.0,50.54,50.54,50.53,50.54,6757.0
2025-02-10 13:15:00,50.54,50.54,50.53,50.54,3189.0,50.54,50.54,50.53,50.54,3189.0
2025-02-10 13:20:00,50.54,50.55,50.54,50.55,26900.0,50.54,50.55,50.54,50.55,26900.0
2025-02-10 13:25:00,50.55,50.56,50.54,50.55,54080.0,50.55,50.56,50.54,50.55,54080.0
2025-02-10 13:30:00,50.55,50.56,50.54,50.54,8565.0,50.55,50.56,50.54,50.54,8565.0
2025-02-10 13:35:00,50.54,50.55,50.54,50.55,17582.0,50.54,50.55,50.54,50.55,17582.0
2025-02-10 13:40:00,50.55,50.55,50.54,50.55,6713.0,50.55,50.55,50.54,50.55,6713.0
2025-02-10 13:45:00,50.55,50.56,50.54,50.56,14898.0,50.55,50.56,50.54,50.56,14898.0
2025-02-10 13:50:00,50.55,50.57,50.55,50.57,3767.0,50.55,50.57,50.55,50.57,3767.0
2025-02-10 13:55:00,50.57,50.57,50.55,50.55,21992.0,50.57,50.57,50.55,50.55,21992.0
2025-02-10 14:00:00,50.56,50.56,50.55,50.55,22139.0,50.56,50.56,50.55,50.55,22139.0
2025-02-10 14:05:00,50.56,50.56,50.55,50.55,8326.0,50.56,50.56,50.55,50.55,8326.0
2025-02-10 14:10:00,50.55,50.56,50.55,50.55,7021.0,50.55,50.56,50.55,50.55,7021.0
2025-02-10 14:15:00,50.55,50.56,50.55,50.55,5983.0,50.55,50.56,50.55,50.55,5983.0
2025-02-10 14:20:00,50.55,50.56,50.55,50.56,8574.0,50.55,50.56,50.55,50.56,8574.0
2025-02-10 14:25:00,50.55,50.56,50.55,50.55,3362.0,50.55,50.56,50.55,50.55,3362.0
2025-02-10 14:30:00,50.55,50.56,50.55,50.55,15092.0,50.55,50.56,50.55,50.55,15092.0
2025-02-10 14:35:00,50.55,50.56,50.55,50.55,35051.0,50.55,50.56,50.55,50.55,35051.0
2025-02-10 14:40:00,50.55,50.56,50.54,50.54,16601.0,50.55,50.56,50.54,50.54,16601.0
2025-02-10 14:45:00,50.55,50.55,50.54,50.55,14568.0,50.55,50.55,50.54,50.55,14568.0
2025-02-10 14:50:00,50.55,50.55,50.54,50.55,12879.0,50.55,50.55,50.54,50.55,12879.0
2025-02-10 14:55:00,50.54,50.55,50.54,50.55,14545.0,50.54,50.55,50.54,50.55,14545.0
2025-02-10 15:00:00,50.55,50.55,50.54,50.55,28027.0,50.55,50.55,50.54,50.55,28027.0
2025-02-10 15:05:00,50.55,50.56,50.54,50.55,29297.0,50.55,50.56,50.54,50.55,29297.0
2025-02-10 15:10:00,50.55,50.56,50.55,50.55,12359.0,50.55,50.56,50.55,50.55,12359.0
2025-02-10 15:15:00,50.56,50.57,50.55,50.57,40759.0,50.56,50.57,50.55,50.57,40759.0
2025-02-10 15:20:00,50.57,50.57,50.55,50.55,54447.0,50.57,50.57,50.55,50.55,54447.0
2025-02-10 15:25:00,50.55,50.56,50.55,50.56,18717.0,50.55,50.56,50.55,50.56,18717.0
2025-02-10 15:30:00,50.55,50.56,50.54,50.54,12769.0,50.55,50.56,50.54,50.54,12769.0
2025-02-10 15:35:00,50.54,50.55,50.54,50.54,13502.0,50.54,50.55,50.54,50.54,13502.0
2025-02-10 15:40:00,50.54,50.54,50.52,50.54,59392.0,50.54,50.54,50.52,50.54,59392.0
2025-02-10 15:45:00,50.53,50.54,50.52,50.54,45979.0,50.53,50.54,50.52,50.54,45979.0
2025-02-10 15:50:00,50.54,50.54,50.53,50.54,71147.0,50.54,50.54,50.53,50.54,71147.0
2025-02-10 15:55:00,50.54,50.59,50.53,50.57,245867.0,50.54,50.59,50.53,50.57,245867.0
2025-02-11 09:30:00,50.2,50.2,50.14,50.16,131822.0,50.2,50.2,50.14,50.16,131822.0
2025-02-11 09:35:00,50.17,50.19,50.15,50.18,95138.0,50.17,50.19,50.15,50.18,95138.0
2025-02-11 09:40:00,50.18,50.19,50.14,50.16,96731.0,50.18,50.19,50.14,50.16,96731.0
2025-02-11 09:45:00,50.16,50.18,50.16,50.18,26193.0,50.16,50.18,50.16,50.18,26193.0
2025-02-11 09:50:00,50.18,50.19,50.17,50.19,86611.0,50.18,50.19,50.17,50.19,86611.0
2025-02-11 09:55:00,50.19,50.19,50.18,50.19,49000.0,50.19,50.19,50.18,50.19,49000.0
2025-02-11 10:00:00,50.19,50.21,50.17,50.18,31759.0,50.19,50.21,50.17,50.18,31759.0
2025-02-11 10:05:00,50.18,50.18,50.15,50.16,35113.0,50.18,50.18,50.15,50.16,35113.0
2025-02-11 10:10:00,50.16,50.2,50.16,50.2,38149.0,50.16,50.2,50.16,50.2,38149.0
2025-02-11 10:15:00,50.19,50.2,50.18,50.2,37812.0,50.19,50.2,50.18,50.2,37812.0
2025-02-11 10:20:00,50.2,50.21,50.19,50.21,44359.0,50.2,50.21,50.19,50.21,44359.0
2025-02-11 10:25:00,50.21,50.21,50.18,50.2,37721.0,50.21,50.21,50.18,50.2,37721.0
2025-02-11 10:30:00,50.2,50.2,50.18,50.19,37341.0,50.2,50.2,50.18,50.19,37341.0
2025-02-11 10:35:00,50.19,50.2,50.18,50.19,76417.0,50.19,50.2,50.18,50.19,76417.0
2025-02-11 10:40:00,50.19,50.19,50.17,50.18,14365.0,50.19,50.19,50.17,50.18,14365.0
2025-02-11 10:45:00,50.18,50.2,50.17,50.2,12369.0,50.18,50.2,50.17,50.2,12369.0
2025-02-11 10:50:00,50.19,50.2,50.18,50.2,16292.0,50.19,50.2,50.18,50.2,16292.0
2025-02-11 10:55:00,50.2,50.2,50.18,50.19,31526.0,50.2,50.2,50.18,50.19,31526.0
2025-02-11 11:00:00,50.19,50.21,50.19,50.21,28880.0,50.19,50.21,50.19,50.21,28880.0
2025-02-11 11:05:00,50.21,50.23,50.21,50.23,11554.0,50.21,50.23,50.21,50.23,11554.0
2025-02-11 11:10:00,50.22,50.23,50.21,50.22,22684.0,50.22,50.23,50.21,50.22,22684.0
2025-02-11 11:15:00,50.23,50.23,50.22,50.23,2522.0,50.23,50.23,50.22,50.23,2522.0
2025-02-11 11:20:00,50.23,50.23,50.22,50.23,5325.0,50.23,50.23,50.22,50.23,5325.0
2025-02-11 11:25:00,50.23,50.24,50.22,50.22,30840.0,50.23,50.24,50.22,50.22,30840.0
2025-02-11 11:30:00,50.22,50.22,50.2,50.21,92428.0,50.22,50.22,50.2,50.21,92428.0
2025-02-11 11:35:00,50.21,50.21,50.2,50.21,39784.0,50.21,50.21,50.2,50.21,39784.0
2025-02-11 11:40:00,50.2,50.21,50.2,50.21,37189.0,50.2,50.21,50.2,50.21,37189.0
2025-02-11 11:45:00,50.21,50.22,50.2,50.21,70564.0,50.21,50.22,50.2,50.21,70564.0
2025-02-11 11:50:00,50.21,50.21,50.19,50.2,141266.0,50.21,50.21,50.19,50.2,141266.0
2025-02-11 11:55:00,50.19,50.2,50.18,50.2,95774.0,50.19,50.2,50.18,50.2,95774.0
2025-02-11 12:00:00,50.19,50.19,50.17,50.18,44503.0,50.19,50.19,50.17,50.18,44503.0
2025-02-11 12:05:00,50.18,50.2,50.17,50.19,68513.0,50.18,50.2,50.17,50.19,68513.0
2025-02-11 12:10:00,50.2,50.2,50.17,50.18,38097.0,50.2,50.2,50.17,50.18,38097.0
2025-02-11 12:15:00,50.17,50.19,50.17,50.19,62521.0,50.17,50.19,50.17,50.19,62521.0
2025-02-11 12:20:00,50.19,50.19,50.18,50.18,12469.0,50.19,50.19,50.18,50.18,12469.0
2025-02-11 12:25:00,50.18,50.18,50.15,50.16,49831.0,50.18,50.18,50.15,50.16,49831.0
2025-02-11 12:30:00,50.16,50.16,50.14,50.16,75668.0,50.16,50.16,50.14,50.16,75668.0
2025-02-11 12:35:00,50.16,50.16,50.14,50.15,40325.0,50.16,50.16,50.14,50.15,40325.0
2025-02-11 12:40:00,50.15,50.15,50.14,50.15,38946.0,50.15,50.15,50.14,50.15,38946.0
2025-02-11 12:45:00,50.15,50.15,50.14,50.15,32144.0,50.15,50.15,50.14,50.15,32144.0
2025-02-11 12:50:00,50.15,50.15,50.14,50.14,25916.0,50.15,50.15,50.14,50.14,25916.0
2025-02-11 12:55:00,50.14,50.14,50.13,50.14,138760.0,50.14,50.14,50.13,50.14,138760.0
2025-02-11 13:00:00,50.14,50.15,50.13,50.15,79347.0,50.14,50.15,50.13,50.15,79347.0
2025-02-11 13:05:00,50.15,50.15,50.14,50.15,27988.0,50.15,50.15,50.14,50.15,27988.0
2025-02-11 13:10:00,50.15,50.15,50.13,50.15,81808.0,50.15,50.15,50.13,50.15,81808.0
2025-02-11 13:15:00,50.15,50.17,50.14,50.16,25638.0,50.15,50.17,50.14,50.16,25638.0
2025-02-11 13:20:00,50.16,50.16,50.14,50.15,33705.0,50.16,50.16,50.14,50.15,33705.0
2025-02-11 13:25:00,50.15,50.15,50.14,50.15,29937.0,50.15,50.15,50.14,50.15,29937.0
2025-02-11 13:30:00,50.14,50.15,50.14,50.14,28292.0,50.14,50.15,50.14,50.14,28292.0
2025-02-11 13:35:00,50.14,50.15,50.14,50.15,19621.0,50.14,50.15,50.14,50.15,19621.0
2025-02-11 13:40:00,50.14,50.15,50.13,50.14,41829.0,50.14,50.15,50.13,50.14,41829.0
2025-02-11 13:45:00,50.14,50.15,50.12,50.13,161780.0,50.14,50.15,50.12,50.13,161780.0
2025-02-11 13:50:00,50.13,50.13,50.12,50.12,13529.0,50.13,50.13,50.12,50.12,13529.0
2025-02-11 13:55:00,50.12,50.12,50.11,50.12,57478.0,50.12,50.12,50.11,50.12,57478.0
2025-02-11 14:00:00,50.11,50.12,50.11,50.12,25279.0,50.11,50.12,50.11,50.12,25279.0
2025-02-11 14:05:00,50.11,50.12,50.1,50.12,106383.0,50.11,50.12,50.1,50.12,106383.0
2025-02-11 14:10:00,50.12,50.12,50.1,50.1,27669.0,50.12,50.12,50.1,50.1,27669.0
2025-02-11 14:15:00,50.11,50.11,50.09,50.09,56312.0,50.11,50.11,50.09,50.09,56312.0
2025-02-11 14:20:00,50.1,50.1,50.08,50.09,141519.0,50.1,50.1,50.08,50.09,141519.0
2025-02-11 14:25:00,50.09,50.09,50.07,50.08,77211.0,50.09,50.09,50.07,50.08,77211.0
2025-02-11 14:30:00,50.08,50.09,50.07,50.09,15022.0,50.08,50.09,50.07,50.09,15022.0
2025-02-11 14:35:00,50.09,50.11,50.08,50.1,48273.0,50.09,50.11,50.08,50.1,48273.0
2025-02-11 14:40:00,50.11,50.14,50.1,50.12,33365.0,50.11,50.14,50.1,50.12,33365.0
2025-02-11 14:45:00,50.12,50.13,50.11,50.11,21988.0,50.12,50.13,50.11,50.11,21988.0
2025-02-11 14:50:00,50.11,50.12,50.11,50.12,66463.0,50.11,50.12,50.11,50.12,66463.0
2025-02-11 14:55:00,50.12,50.12,50.11,50.11,15163.0,50.12,50.12,50.11,50.11,15163.0
2025-02-11 15:00:00,50.11,50.14,50.11,50.13,46660.0,50.11,50.14,50.11,50.13,46660.0
2025-02-11 15:05:00,50.14,50.14,50.13,50.14,16975.0,50.14,50.14,50.13,50.14,16975.0
2025-02-11 15:10:00,50.14,50.15,50.13,50.15,40432.0,50.14,50.15,50.13,50.15,40432.0
2025-02-11 15:15:00,50.15,50.15,50.12,50.13,29855.0,50.15,50.15,50.12,50.13,29855.0
2025-02-11 15:20:00,50.13,50.13,50.12,50.13,22179.0,50.13,50.13,50.12,50.13,22179.0
2025-02-11 15:25:00,50.12,50.12,50.11,50.12,44616.0,50.12,50.12,50.11,50.12,44616.0
2025-02-11 15:30:00,50.12,50.13,50.11,50.12,59092.0,50.12,50.13,50.11,50.12,59092.0
2025-02-11 15:35:00,50.12,50.13,50.08,50.09,73720.0,50.12,50.13,50.08,50.09,73720.0
2025-02-11 15:40:00,50.09,50.1,50.08,50.09,83435.0,50.09,50.1,50.08,50.09,83435.0
2025-02-11 15:45:00,50.09,50.1,50.08,50.09,106493.0,50.09,50.1,50.08,50.09,106493.0
2025-02-11 15:50:00,50.1,50.12,50.09,50.11,139247.0,50.1,50.12,50.09,50.11,139247.0
2025-02-11 15:55:00,50.11,50.14,50.1,50.13,358382.0,50.11,50.14,50.1,50.13,358382.0
2025-02-12 09:30:00,49.79,49.93,49.69,49.71,264724.0,49.79,49.93,49.69,49.71,264724.0
2025-02-12 09:35:00,49.71,49.74,49.69,49.74,65065.0,49.71,49.74,49.69,49.74,65065.0
2025-02-12 09:40:00,49.73,49.75,49.71,49.72,50522.0,49.73,49.75,49.71,49.72,50522.0
2025-02-12 09:45:00,49.72,49.72,49.7,49.72,33940.0,49.72,49.72,49.7,49.72,33940.0
2025-02-12 09:50:00,49.71,49.73,49.71,49.72,45675.0,49.71,49.73,49.71,49.72,45675.0
2025-02-12 09:55:00,49.73,49.73,49.71,49.72,46796.0,49.73,49.73,49.71,49.72,46796.0
2025-02-12 10:00:00,49.72,49.73,49.69,49.71,84702.0,49.72,49.73,49.69,49.71,84702.0
2025-02-12 10:05:00,49.7,49.71,49.67,49.7,45141.0,49.7,49.71,49.67,49.7,45141.0
2025-02-12 10:10:00,49.7,49.7,49.66,49.66,58618.0,49.7,49.7,49.66,49.66,58618.0
2025-02-12 10:15:00,49.67,49.69,49.66,49.68,96582.0,49.67,49.69,49.66,49.68,96582.0
2025-02-12 10:20:00,49.69,49.74,49.68,49.73,118830.0,49.69,49.74,49.68,49.73,118830.0
2025-02-12 10:25:00,49.75,49.75,49.73,49.74,40543.0,49.75,49.75,49.73,49.74,40543.0
2025-02-12 10:30:00,49.75,49.78,49.74,49.78,149928.0,49.75,49.78,49.74,49.78,149928.0
2025-02-12 10:35:00,49.78,49.83,49.77,49.82,114974.0,49.78,49.83,49.77,49.82,114974.0
2025-02-12 10:40:00,49.82,49.84,49.8,49.84,81092.0,49.82,49.84,49.8,49.84,81092.0
2025-02-12 10:45:00,49.84,49.85,49.83,49.83,52557.0,49.84,49.85,49.83,49.83,52557.0
2025-02-12 10:50:00,49.83,49.85,49.83,49.85,38489.0,49.83,49.85,49.83,49.85,38489.0
2025-02-12 10:55:00,49.84,49.9,49.84,49.89,50406.0,49.84,49.9,49.84,49.89,50406.0
2025-02-12 11:00:00,49.89,49.89,49.85,49.86,47787.0,49.89,49.89,49.85,49.86,47787.0
2025-02-12 11:05:00,49.85,49.86,49.84,49.86,56563.0,49.85,49.86,49.84,49.86,56563.0
2025-02-12 11:10:00,49.86,49.87,49.83,49.83,28839.0,49.86,49.87,49.83,49.83,28839.0
2025-02-12 11:15:00,49.84,49.84,49.81,49.82,23306.0,49.84,49.84,49.81,49.82,23306.0
2025-02-12 11:20:00,49.82,49.83,49.8,49.8,41232.0,49.82,49.83,49.8,49.8,41232.0
2025-02-12 11:25:00,49.8,49.81,49.8,49.8,65247.0,49.8,49.81,49.8,49.8,65247.0
2025-02-12 11:30:00,49.8,49.81,49.8,49.8,12090.0,49.8,49.81,49.8,49.8,12090.0
2025-02-12 11:35:00,49.8,49.84,49.8,49.83,47975.0,49.8,49.84,49.8,49.83,47975.0
2025-02-12 11:40:00,49.83,49.85,49.82,49.85,21534.0,49.83,49.85,49.82,49.85,21534.0
2025-02-12 11:45:00,49.84,49.85,49.82,49.83,22530.0,49.84,49.85,49.82,49.83,22530.0
2025-02-12 11:50:00,49.82,49.87,49.82,49.87,12882.0,49.82,49.87,49.82,49.87,12882.0
2025-02-12 11:55:00,49.87,49.89,49.86,49.89,10068.0,49.87,49.89,49.86,49.89,10068.0
2025-02-12 12:00:00,49.89,49.9,49.88,49.9,109549.0,49.89,49.9,49.88,49.9,109549.0
2025-02-12 12:05:00,49.89,49.9,49.88,49.9,34593.0,49.89,49.9,49.88,49.9,34593.0
2025-02-12 12:10:00,49.89,49.96,49.89,49.96,74919.0,49.89,49.96,49.89,49.96,74919.0
2025-02-12 12:15:00,49.95,49.98,49.95,49.96,139712.0,49.95,49.98,49.95,49.96,139712.0
2025-02-12 12:20:00,49.96,49.98,49.95,49.97,35343.0,49.96,49.98,49.95,49.97,35343.0
2025-02-12 12:25:00,49.97,49.99,49.96,49.99,27728.0,49.97,49.99,49.96,49.99,27728.0
2025-02-12 12:30:00,49.98,50.0,49.96,49.98,34291.0,49.98,50.0,49.96,49.98,34291.0
2025-02-12 12:35:00,49.98,49.99,49.97,49.98,12259.0,49.98,49.99,49.97,49.98,12259.0
2025-02-12 12:40:00,49.97,49.97,49.96,49.97,20228.0,49.97,49.97,49.96,49.97,20228.0
2025-02-12 12:45:00,49.97,50.0,49.96,49.99,53141.0,49.97,50.0,49.96,49.99,53141.0
2025-02-12 12:50:00,49.98,50.01,49.98,50.01,32243.0,49.98,50.01,49.98,50.01,32243.0
2025-02-12 12:55:00,50.01,50.01,50.0,50.01,8365.0,50.01,50.01,50.0,50.01,8365.0
2025-02-12 13:00:00,50.01,50.01,49.97,49.98,25048.0,50.01,50.01,49.97,49.98,25048.0
2025-02-12 13:05:00,49.98,49.99,49.97,49.98,9595.0,49.98,49.99,49.97,49.98,9595.0
2025-02-12 13:10:00,49.98,49.98,49.96,49.97,36434.0,49.98,49.98,49.96,49.97,36434.0
2025-02-12 13:15:00,49.97,49.98,49.95,49.96,32665.0,49.97,49.98,49.95,49.96,32665.0
2025-02-12 13:20:00,49.96,49.96,49.94,49.95,50062.0,49.96,49.96,49.94,49.95,50062.0
2025-02-12 13:25:00,49.95,49.97,49.92,49.92,213562.0,49.95,49.97,49.92,49.92,213562.0
2025-02-12 13:30:00,49.92,49.93,49.87,49.91,126985.0,49.92,49.93,49.87,49.91,126985.0
2025-02-12 13:35:00,49.9,49.91,49.86,49.87,524335.0,49.9,49.91,49.86,49.87,524335.0
2025-02-12 13:40:00,49.87,49.87,49.82,49.82,64705.0,49.87,49.87,49.82,49.82,64705.0
2025-02-12 13:45:00,49.83,49.87,49.82,49.86,142662.0,49.83,49.87,49.82,49.86,142662.0
2025-02-12 13:50:00,49.85,49.86,49.71,49.83,2782583.0,49.85,49.86,49.71,49.83,2782583.0
2025-02-12 13:55:00,49.83,49.83,49.8,49.81,37335.0,49.83,49.83,49.8,49.81,37335.0
2025-02-12 14:00:00,49.8,49.82,49.79,49.82,63856.0,49.8,49.82,49.79,49.82,63856.0
2025-02-12 14:05:00,49.81,49.82,49.8,49.82,42565.0,49.81,49.82,49.8,49.82,42565.0
2025-02-12 14:10:00,49.82,49.82,49.79,49.8,43440.0,49.82,49.82,49.79,49.8,43440.0
2025-02-12 14:15:00,49.8,49.81,49.79,49.8,8358.0,49.8,49.81,49.79,49.8,8358.0
2025-02-12 14:20:00,49.8,49.82,49.79,49.81,190429.0,49.8,49.82,49.79,49.81,190429.0
2025-02-12 14:25:00,49.81,49.82,49.8,49.82,29830.0,49.81,49.82,49.8,49.82,29830.0
2025-02-12 14:30:00,49.82,49.82,49.81,49.82,15284.0,49.82,49.82,49.81,49.82,15284.0
2025-02-12 14:35:00,49.82,49.83,49.81,49.83,34691.0,49.82,49.83,49.81,49.83,34691.0
2025-02-12 14:40:00,49.83,49.83,49.81,49.83,72754.0,49.83,49.83,49.81,49.83,72754.0
2025-02-12 14:45:00,49.83,49.84,49.81,49.84,45436.0,49.83,49.84,49.81,49.84,45436.0
2025-02-12 14:50:00,49.84,49.84,49.83,49.84,4787.0,49.84,49.84,49.83,49.84,4787.0
2025-02-12 14:55:00,49.84,49.85,49.83,49.84,25755.0,49.84,49.85,49.83,49.84,25755.0
2025-02-12 15:00:00,49.84,49.84,49.82,49.83,19762.0,49.84,49.84,49.82,49.83,19762.0
2025-02-12 15:05:00,49.83,49.83,49.81,49.82,34568.0,49.83,49.83,49.81,49.82,34568.0
2025-02-12 15:10:00,49.82,49.83,49.81,49.83,6350.0,49.82,49.83,49.81,49.83,6350.0
2025-02-12 15:15:00,49.83,49.83,49.81,49.82,49418.0,49.83,49.83,49.81,49.82,49418.0
2025-02-12 15:20:00,49.82,49.82,49.81,49.82,26049.0,49.82,49.82,49.81,49.82,26049.0
2025-02-12 15:25:00,49.82,49.83,49.81,49.83,43061.0,49.82,49.83,49.81,49.83,43061.0
2025-02-12 15:30:00,49.82,49.82,49.81,49.82,18577.0,49.82,49.82,49.81,49.82,18577.0
2025-02-12 15:35:00,49.82,49.83,49.81,49.83,31847.0,49.82,49.83,49.81,49.83,31847.0
2025-02-12 15:40:00,49.82,49.83,49.81,49.81,28273.0,49.82,49.83,49.81,49.81,28273.0
2025-02-12 15:45:00,49.81,49.82,49.8,49.82,136892.0,49.81,49.82,49.8,49.82,136892.0
2025-02-12 15:50:00,49.82,49.83,49.79,49.8,139596.0,49.82,49.83,49.79,49.8,139596.0
2025-02-12 15:55:00,49.81,49.81,49.78,49.8,388768.0,49.81,49.81,49.78,49.8,388768.0
2025-02-13 09:30:00,50.03,50.07,49.99,50.05,88759.0,50.03,50.07,49.99,50.05,88759.0
2025-02-13 09:35:00,50.05,50.07,50.03,50.04,87561.0,50.05,50.07,50.03,50.04,87561.0
2025-02-13 09:40:00,50.04,50.06,50.02,50.05,70310.0,50.04,50.06,50.02,50.05,70310.0
2025-02-13 09:45:00,50.05,50.06,50.03,50.05,105820.0,50.05,50.06,50.03,50.05,105820.0
2025-02-13 09:50:00,50.05,50.07,50.04,50.07,81052.0,50.05,50.07,50.04,50.07,81052.0
2025-02-13 09:55:00,50.07,50.08,50.06,50.08,83260.0,50.07,50.08,50.06,50.08,83260.0
2025-02-13 10:00:00,50.08,50.12,50.07,50.08,120022.0,50.08,50.12,50.07,50.08,120022.0
2025-02-13 10:05:00,50.09,50.11,50.07,50.11,102408.0,50.09,50.11,50.07,50.11,102408.0
2025-02-13 10:10:00,50.11,50.16,50.1,50.16,85893.0,50.11,50.16,50.1,50.16,85893.0
2025-02-13 10:15:00,50.16,50.2,50.16,50.19,79654.0,50.16,50.2,50.16,50.19,79654.0
2025-02-13 10:20:00,50.19,50.19,50.17,50.17,58080.0,50.19,50.19,50.17,50.17,58080.0
2025-02-13 10:25:00,50.18,50.18,50.16,50.18,119381.0,50.18,50.18,50.16,50.18,119381.0
2025-02-13 10:30:00,50.18,50.19,50.17,50.18,44185.0,50.18,50.19,50.17,50.18,44185.0
2025-02-13 10:35:00,50.19,50.2,50.16,50.2,120501.0,50.19,50.2,50.16,50.2,120501.0
2025-02-13 10:40:00,50.2,50.21,50.19,50.2,81618.0,50.2,50.21,50.19,50.2,81618.0
2025-02-13 10:45:00,50.21,50.23,50.2,50.23,71769.0,50.21,50.23,50.2,50.23,71769.0
2025-02-13 10:50:00,50.23,50.24,50.22,50.23,48862.0,50.23,50.24,50.22,50.23,48862.0
2025-02-13 10:55:00,50.23,50.24,50.21,50.23,79990.0,50.23,50.24,50.21,50.23,79990.0
2025-02-13 11:00:00,50.23,50.26,50.22,50.26,36934.0,50.23,50.26,50.22,50.26,36934.0
2025-02-13 11:05:00,50.26,50.27,50.25,50.25,46586.0,50.26,50.27,50.25,50.25,46586.0
2025-02-13 11:10:00,50.26,50.27,50.25,50.27,59727.0,50.26,50.27,50.25,50.27,59727.0
2025-02-13 11:15:00,50.27,50.28,50.26,50.28,42389.0,50.27,50.28,50.26,50.28,42389.0
2025-02-13 11:20:00,50.28,50.31,50.27,50.3,184539.0,50.28,50.31,50.27,50.3,184539.0
2025-02-13 11:25:00,50.3,50.32,50.3,50.31,128616.0,50.3,50.32,50.3,50.31,128616.0
2025-02-13 11:30:00,50.3,50.31,50.28,50.29,101068.0,50.3,50.31,50.28,50.29,101068.0
2025-02-13 11:35:00,50.3,50.31,50.29,50.3,82236.0,50.3,50.31,50.29,50.3,82236.0
2025-02-13 11:40:00,50.3,50.3,50.27,50.3,53470.0,50.3,50.3,50.27,50.3,53470.0
2025-02-13 11:45:00,50.29,50.3,50.26,50.28,73457.0,50.29,50.3,50.26,50.28,73457.0
2025-02-13 11:50:00,50.28,50.28,50.26,50.28,81858.0,50.28,50.28,50.26,50.28,81858.0
2025-02-13 11:55:00,50.27,50.29,50.26,50.29,291422.0,50.27,50.29,50.26,50.29,291422.0
2025-02-13 12:00:00,50.28,50.29,50.26,50.29,34844.0,50.28,50.29,50.26,50.29,34844.0
2025-02-13 12:05:00,50.29,50.29,50.27,50.29,44022.0,50.29,50.29,50.27,50.29,44022.0
2025-02-13 12:10:00,50.28,50.29,50.27,50.28,129443.0,50.28,50.29,50.27,50.28,129443.0
2025-02-13 12:15:00,50.28,50.29,50.27,50.28,47678.0,50.28,50.29,50.27,50.28,47678.0
2025-02-13 12:20:00,50.28,50.28,50.26,50.27,56120.0,50.28,50.28,50.26,50.27,56120.0
2025-02-13 12:25:00,50.28,50.28,50.27,50.27,10147.0,50.28,50.28,50.27,50.27,10147.0
2025-02-13 12:30:00,50.27,50.28,50.26,50.28,31196.0,50.27,50.28,50.26,50.28,31196.0
2025-02-13 12:35:00,50.27,50.28,50.27,50.28,8611.0,50.27,50.28,50.27,50.28,8611.0
2025-02-13 12:40:00,50.28,50.28,50.26,50.26,34479.0,50.28,50.28,50.26,50.26,34479.0
2025-02-13 12:45:00,50.27,50.29,50.26,50.29,15328.0,50.27,50.29,50.26,50.29,15328.0
2025-02-13 12:50:00,50.29,50.29,50.26,50.26,36594.0,50.29,50.29,50.26,50.26,36594.0
2025-02-13 12:55:00,50.27,50.27,50.25,50.26,37241.0,50.27,50.27,50.25,50.26,37241.0
2025-02-13 13:00:00,50.25,50.26,50.24,50.25,21175.0,50.25,50.26,50.24,50.25,21175.0
2025-02-13 13:05:00,50.26,50.26,50.25,50.26,47801.0,50.26,50.26,50.25,50.26,47801.0
2025-02-13 13:10:00,50.26,50.26,50.24,50.26,87435.0,50.26,50.26,50.24,50.26,87435.0
2025-02-13 13:15:00,50.25,50.26,50.21,50.22,32261.0,50.25,50.26,50.21,50.22,32261.0
2025-02-13 13:20:00,50.22,50.24,50.22,50.23,48554.0,50.22,50.24,50.22,50.23,48554.0
2025-02-13 13:25:00,50.24,50.26,50.24,50.26,15252.0,50.24,50.26,50.24,50.26,15252.0
2025-02-13 13:30:00,50.26,50.26,50.24,50.25,19115.0,50.26,50.26,50.24,50.25,19115.0
2025-02-13 13:35:00,50.26,50.27,50.25,50.27,29027.0,50.26,50.27,50.25,50.27,29027.0
2025-02-13 13:40:00,50.26,50.27,50.16,50.21,137552.0,50.26,50.27,50.16,50.21,137552.0
2025-02-13 13:45:00,50.21,50.25,50.21,50.25,18821.0,50.21,50.25,50.21,50.25,18821.0
2025-02-13 13:50:00,50.25,50.25,50.18,50.19,279786.0,50.25,50.25,50.18,50.19,279786.0
2025-02-13 13:55:00,50.18,50.25,50.16,50.25,88821.0,50.18,50.25,50.16,50.25,88821.0
2025-02-13 14:00:00,50.25,50.3,50.24,50.3,15935.0,50.25,50.3,50.24,50.3,15935.0
2025-02-13 14:05:00,50.3,50.33,50.29,50.32,134217.0,50.3,50.33,50.29,50.32,134217.0
2025-02-13 14:10:00,50.32,50.33,50.31,50.32,66296.0,50.32,50.33,50.31,50.32,66296.0
2025-02-13 14:15:00,50.32,50.35,50.31,50.34,96066.0,50.32,50.35,50.31,50.34,96066.0
2025-02-13 14:20:00,50.34,50.35,50.33,50.34,30841.0,50.34,50.35,50.33,50.34,30841.0
2025-02-13 14:25:00,50.34,50.34,50.32,50.33,28347.0,50.34,50.34,50.32,50.33,28347.0
2025-02-13 14:30:00,50.33,50.35,50.32,50.35,26109.0,50.33,50.35,50.32,50.35,26109.0
2025-02-13 14:35:00,50.34,50.38,50.34,50.38,131920.0,50.34,50.38,50.34,50.38,131920.0
2025-02-13 14:40:00,50.38,50.38,50.34,50.35,62995.0,50.38,50.38,50.34,50.35,62995.0
2025-02-13 14:45:00,50.34,50.36,50.34,50.36,21020.0,50.34,50.36,50.34,50.36,21020.0
2025-02-13 14:50:00,50.36,50.37,50.35,50.37,25829.0,50.36,50.37,50.35,50.37,25829.0
2025-02-13 14:55:00,50.37,50.38,50.36,50.37,68746.0,50.37,50.38,50.36,50.37,68746.0
2025-02-13 15:00:00,50.37,50.39,50.36,50.38,40800.0,50.37,50.39,50.36,50.38,40800.0
2025-02-13 15:05:00,50.38,50.39,50.37,50.38,34103.0,50.38,50.39,50.37,50.38,34103.0
2025-02-13 15:10:00,50.38,50.38,50.35,50.37,43635.0,50.38,50.38,50.35,50.37,43635.0
2025-02-13 15:15:00,50.37,50.41,50.37,50.41,38618.0,50.37,50.41,50.37,50.41,38618.0
2025-02-13 15:20:00,50.41,50.42,50.39,50.41,35517.0,50.41,50.42,50.39,50.41,35517.0
2025-02-13 15:25:00,50.41,50.42,50.4,50.41,63218.0,50.41,50.42,50.4,50.41,63218.0
2025-02-13 15:30:00,50.41,50.41,50.4,50.4,40377.0,50.41,50.41,50.4,50.4,40377.0
2025-02-13 15:35:00,50.41,50.41,50.4,50.4,57743.0,50.41,50.41,50.4,50.4,57743.0
2025-02-13 15:40:00,50.41,50.42,50.38,50.38,65552.0,50.41,50.42,50.38,50.38,65552.0
2025-02-13 15:45:00,50.39,50.39,50.37,50.38,143217.0,50.39,50.39,50.37,50.38,143217.0
2025-02-13 15:50:00,50.39,50.41,50.38,50.41,132927.0,50.39,50.41,50.38,50.41,132927.0
2025-02-13 15:55:00,50.41,50.42,50.38,50.39,265554.0,50.41,50.42,50.38,50.39,265554.0
2025-02-14 09:30:00,49.77,49.78,49.71,49.73,110961.0,49.77,49.78,49.71,49.73,110961.0
2025-02-14 09:35:00,49.73,49.77,49.73,49.77,126118.0,49.73,49.77,49.73,49.77,126118.0
2025-02-14 09:40:00,49.76,49.8,49.75,49.8,59067.0,49.76,49.8,49.75,49.8,59067.0
2025-02-14 09:45:00,49.8,49.83,49.79,49.82,98352.0,49.8,49.83,49.79,49.82,98352.0
2025-02-14 09:50:00,49.82,49.83,49.79,49.79,54443.0,49.82,49.83,49.79,49.79,54443.0
2025-02-14 09:55:00,49.8,49.8,49.78,49.79,57282.0,49.8,49.8,49.78,49.79,57282.0
2025-02-14 10:00:00,49.79,49.8,49.78,49.8,63573.0,49.79,49.8,49.78,49.8,63573.0
2025-02-14 10:05:00,49.8,49.81,49.79,49.8,38383.0,49.8,49.81,49.79,49.8,38383.0
2025-02-14 10:10:00,49.79,49.8,49.77,49.79,72980.0,49.79,49.8,49.77,49.79,72980.0
2025-02-14 10:15:00,49.78,49.8,49.77,49.8,49354.0,49.78,49.8,49.77,49.8,49354.0
2025-02-14 10:20:00,49.8,49.82,49.8,49.8,94319.0,49.8,49.82,49.8,49.8,94319.0
2025-02-14 10:25:00,49.8,49.81,49.76,49.77,61993.0,49.8,49.81,49.76,49.77,61993.0
2025-02-14 10:30:00,49.77,49.78,49.76,49.77,58734.0,49.77,49.78,49.76,49.77,58734.0
2025-02-14 10:35:00,49.77,49.8,49.77,49.79,55020.0,49.77,49.8,49.77,49.79,55020.0
2025-02-14 10:40:00,49.79,49.79,49.77,49.79,39319.0,49.79,49.79,49.77,49.79,39319.0
2025-02-14 10:45:00,49.79,49.8,49.79,49.8,32458.0,49.79,49.8,49.79,49.8,32458.0
2025-02-14 10:50:00,49.8,49.81,49.79,49.8,53434.0,49.8,49.81,49.79,49.8,53434.0
2025-02-14 10:55:00,49.8,49.8,49.77,49.78,46628.0,49.8,49.8,49.77,49.78,46628.0
2025-02-14 11:00:00,49.78,49.78,49.76,49.78,19207.0,49.78,49.78,49.76,49.78,19207.0
2025-02-14 11:05:00,49.78,49.79,49.76,49.79,24374.0,49.78,49.79,49.76,49.79,24374.0
2025-02-14 11:10:00,49.79,49.79,49.76,49.78,107613.0,49.79,49.79,49.76,49.78,107613.0
2025-02-14 11:15:00,49.79,49.79,49.77,49.78,25886.0,49.79,49.79,49.77,49.78,25886.0
2025-02-14 11:20:00,49.78,49.78,49.76,49.77,17560.0,49.78,49.78,49.76,49.77,17560.0
2025-02-14 11:25:00,49.77,49.79,49.76,49.79,107121.0,49.77,49.79,49.76,49.79,107121.0
2025-02-14 11:30:00,49.79,49.79,49.75,49.76,88030.0,49.79,49.79,49.75,49.76,88030.0
2025-02-14 11:35:00,49.76,49.76,49.75,49.76,19191.0,49.76,49.76,49.75,49.76,19191.0
2025-02-14 11:40:00,49.75,49.76,49.75,49.76,10288.0,49.75,49.76,49.75,49.76,10288.0
2025-02-14 11:45:00,49.76,49.76,49.72,49.73,302363.0,49.76,49.76,49.72,49.73,302363.0
2025-02-14 11:50:00,49.73,49.75,49.73,49.75,33383.0,49.73,49.75,49.73,49.75,33383.0
2025-02-14 11:55:00,49.75,49.75,49.72,49.73,49468.0,49.75,49.75,49.72,49.73,49468.0
2025-02-14 12:00:00,49.73,49.74,49.71,49.72,40397.0,49.73,49.74,49.71,49.72,40397.0
2025-02-14 12:05:00,49.72,49.72,49.69,49.7,50466.0,49.72,49.72,49.69,49.7,50466.0
2025-02-14 12:10:00,49.7,49.7,49.68,49.69,47672.0,49.7,49.7,49.68,49.69,47672.0
2025-02-14 12:15:00,49.68,49.69,49.67,49.68,396901.0,49.68,49.69,49.67,49.68,396901.0
2025-02-14 12:20:00,49.68,49.69,49.66,49.66,68238.0,49.68,49.69,49.66,49.66,68238.0
2025-02-14 12:25:00,49.66,49.67,49.65,49.65,132111.0,49.66,49.67,49.65,49.65,132111.0
2025-02-14 12:30:00,49.65,49.66,49.64,49.66,62274.0,49.65,49.66,49.64,49.66,62274.0
2025-02-14 12:35:00,49.66,49.66,49.64,49.64,17013.0,49.66,49.66,49.64,49.64,17013.0
2025-02-14 12:40:00,49.64,49.65,49.63,49.65,22432.0,49.64,49.65,49.63,49.65,22432.0
2025-02-14 12:45:00,49.65,49.67,49.64,49.66,22939.0,49.65,49.67,49.64,49.66,22939.0
2025-02-14 12:50:00,49.66,49.67,49.66,49.67,19422.0,49.66,49.67,49.66,49.67,19422.0
2025-02-14 12:55:00,49.67,49.67,49.65,49.66,26228.0,49.67,49.67,49.65,49.66,26228.0
2025-02-14 13:00:00,49.65,49.66,49.64,49.65,39884.0,49.65,49.66,49.64,49.65,39884.0
2025-02-14 13:05:00,49.64,49.65,49.63,49.63,11141.0,49.64,49.65,49.63,49.63,11141.0
2025-02-14 13:10:00,49.63,49.63,49.6,49.61,15790.0,49.63,49.63,49.6,49.61,15790.0
2025-02-14 13:15:00,49.6,49.61,49.59,49.61,38367.0,49.6,49.61,49.59,49.61,38367.0
2025-02-14 13:20:00,49.61,49.62,49.6,49.62,25585.0,49.61,49.62,49.6,49.62,25585.0
2025-02-14 13:25:00,49.61,49.61,49.59,49.59,13991.0,49.61,49.61,49.59,49.59,13991.0
2025-02-14 13:30:00,49.6,49.63,49.59,49.63,45715.0,49.6,49.63,49.59,49.63,45715.0
2025-02-14 13:35:00,49.63,49.63,49.62,49.62,9963.0,49.63,49.63,49.62,49.62,9963.0
2025-02-14 13:40:00,49.63,49.64,49.62,49.63,18879.0,49.63,49.64,49.62,49.63,18879.0
2025-02-14 13:45:00,49.63,49.64,49.62,49.64,9003.0,49.63,49.64,49.62,49.64,9003.0
2025-02-14 13:50:00,49.64,49.64,49.63,49.64,33586.0,49.64,49.64,49.63,49.64,33586.0
2025-02-14 13:55:00,49.64,49.64,49.63,49.64,10029.0,49.64,49.64,49.63,49.64,10029.0
2025-02-14 14:00:00,49.63,49.65,49.63,49.65,26116.0,49.63,49.65,49.63,49.65,26116.0
2025-02-14 14:05:00,49.65,49.66,49.64,49.65,39820.0,49.65,49.66,49.64,49.65,39820.0
2025-02-14 14:10:00,49.65,49.66,49.64,49.66,20377.0,49.65,49.66,49.64,49.66,20377.0
2025-02-14 14:15:00,49.66,49.66,49.64,49.66,34261.0,49.66,49.66,49.64,49.66,34261.0
2025-02-14 14:20:00,49.65,49.65,49.64,49.64,9476.0,49.65,49.65,49.64,49.64,9476.0
2025-02-14 14:25:00,49.64,49.65,49.62,49.64,33240.0,49.64,49.65,49.62,49.64,33240.0
2025-02-14 14:30:00,49.63,49.64,49.62,49.64,26196.0,49.63,49.64,49.62,49.64,26196.0
2025-02-14 14:35:00,49.64,49.65,49.63,49.64,19762.0,49.64,49.65,49.63,49.64,19762.0
2025-02-14 14:40:00,49.64,49.64,49.63,49.64,11978.0,49.64,49.64,49.63,49.64,11978.0
2025-02-14 14:45:00,49.64,49.65,49.63,49.64,87665.0,49.64,49.65,49.63,49.64,87665.0
2025-02-14 14:50:00,49.63,49.63,49.61,49.62,102847.0,49.63,49.63,49.61,49.62,102847.0
2025-02-14 14:55:00,49.62,49.64,49.61,49.63,88677.0,49.62,49.64,49.61,49.63,88677.0
2025-02-14 15:00:00,49.63,49.63,49.61,49.61,16966.0,49.63,49.63,49.61,49.61,16966.0
2025-02-14 15:05:00,49.62,49.62,49.61,49.61,9144.0,49.62,49.62,49.61,49.61,9144.0
2025-02-14 15:10:00,49.62,49.62,49.6,49.61,83970.0,49.62,49.62,49.6,49.61,83970.0
2025-02-14 15:15:00,49.61,49.62,49.6,49.61,16459.0,49.61,49.62,49.6,49.61,16459.0
2025-02-14 15:20:00,49.62,49.62,49.6,49.6,28768.0,49.62,49.62,49.6,49.6,28768.0
2025-02-14 15:25:00,49.61,49.61,49.59,49.59,49567.0,49.61,49.61,49.59,49.59,49567.0
2025-02-14 15:30:00,49.59,49.6,49.59,49.59,16646.0,49.59,49.6,49.59,49.59,16646.0
2025-02-14 15:35:00,49.59,49.61,49.59,49.61,55506.0,49.59,49.61,49.59,49.61,55506.0
2025-02-14 15:40:00,49.61,49.61,49.58,49.59,88033.0,49.61,49.61,49.58,49.59,88033.0
2025-02-14 15:45:00,49.59,49.59,49.58,49.59,42713.0,49.59,49.59,49.58,49.59,42713.0
2025-02-14 15:50:00,49.59,49.59,49.58,49.59,152676.0,49.59,49.59,49.58,49.59,152676.0
2025-02-14 15:55:00,49.59,49.62,49.57,49.61,547603.0,49.59,49.62,49.57,49.61,547603.0
2025-02-18 09:30:00,49.49,49.6,49.49,49.56,200013.0,49.49,49.6,49.49,49.56,200013.0
2025-02-18 09:35:00,49.57,49.57,49.53,49.57,67886.0,49.57,49.57,49.53,49.57,67886.0
2025-02-18 09:40:00,49.57,49.59,49.56,49.59,42938.0,49.57,49.59,49.56,49.59,42938.0
2025-02-18 09:45:00,49.59,49.61,49.58,49.6,370395.0,49.59,49.61,49.58,49.6,370395.0
2025-02-18 09:50:00,49.59,49.62,49.59,49.62,324914.0,49.59,49.62,49.59,49.62,324914.0
2025-02-18 09:55:00,49.61,49.63,49.61,49.63,117380.0,49.61,49.63,49.61,49.63,117380.0
2025-02-18 10:00:00,49.63,49.64,49.62,49.62,157851.0,49.63,49.64,49.62,49.62,157851.0
2025-02-18 10:05:00,49.62,49.63,49.59,49.59,104000.0,49.62,49.63,49.59,49.59,104000.0
2025-02-18 10:10:00,49.59,49.63,49.59,49.63,94862.0,49.59,49.63,49.59,49.63,94862.0
2025-02-18 10:15:00,49.63,49.63,49.61,49.63,83722.0,49.63,49.63,49.61,49.63,83722.0
2025-02-18 10:20:00,49.63,49.63,49.62,49.62,19309.0,49.63,49.63,49.62,49.62,19309.0
2025-02-18 10:25:00,49.63,49.64,49.62,49.63,59485.0,49.63,49.64,49.62,49.63,59485.0
2025-02-18 10:30:00,49.62,49.63,49.62,49.63,112898.0,49.62,49.63,49.62,49.63,112898.0
2025-02-18 10:35:00,49.63,49.63,49.62,49.63,31475.0,49.63,49.63,49.62,49.63,31475.0
2025-02-18 10:40:00,49.62,49.63,49.6,49.62,103472.0,49.62,49.63,49.6,49.62,103472.0
2025-02-18 10:45:00,49.61,49.62,49.6,49.62,61233.0,49.61,49.62,49.6,49.62,61233.0
2025-02-18 10:50:00,49.61,49.63,49.61,49.63,50630.0,49.61,49.63,49.61,49.63,50630.0
2025-02-18 10:55:00,49.62,49.64,49.62,49.64,33663.0,49.62,49.64,49.62,49.64,33663.0
2025-02-18 11:00:00,49.64,49.64,49.63,49.64,20579.0,49.64,49.64,49.63,49.64,20579.0
2025-02-18 11:05:00,49.64,49.66,49.63,49.66,142116.0,49.64,49.66,49.63,49.66,142116.0
2025-02-18 11:10:00,49.66,49.66,49.64,49.65,50660.0,49.66,49.66,49.64,49.65,50660.0
2025-02-18 11:15:00,49.65,49.65,49.63,49.64,61965.0,49.65,49.65,49.63,49.64,61965.0
2025-02-18 11:20:00,49.63,49.65,49.63,49.64,63196.0,49.63,49.65,49.63,49.64,63196.0
2025-02-18 11:25:00,49.64,49.66,49.63,49.66,66981.0,49.64,49.66,49.63,49.66,66981.0
2025-02-18 11:30:00,49.66,49.68,49.64,49.67,245900.0,49.66,49.68,49.64,49.67,245900.0
2025-02-18 11:35:00,49.67,49.68,49.65,49.67,105131.0,49.67,49.68,49.65,49.67,105131.0
2025-02-18 11:40:00,49.67,49.67,49.66,49.67,65065.0,49.67,49.67,49.66,49.67,65065.0
2025-02-18 11:45:00,49.67,49.68,49.66,49.68,39243.0,49.67,49.68,49.66,49.68,39243.0
2025-02-18 11:50:00,49.68,49.69,49.67,49.69,59169.0,49.68,49.69,49.67,49.69,59169.0
2025-02-18 11:55:00,49.69,49.69,49.67,49.68,53527.0,49.69,49.69,49.67,49.68,53527.0
2025-02-18 12:00:00,49.68,49.68,49.65,49.67,135040.0,49.68,49.68,49.65,49.67,135040.0
2025-02-18 12:05:00,49.66,49.67,49.66,49.66,61324.0,49.66,49.67,49.66,49.66,61324.0
2025-02-18 12:10:00,49.66,49.67,49.66,49.67,38681.0,49.66,49.67,49.66,49.67,38681.0
2025-02-18 12:15:00,49.67,49.67,49.65,49.66,76744.0,49.67,49.67,49.65,49.66,76744.0
2025-02-18 12:20:00,49.66,49.66,49.64,49.66,100886.0,49.66,49.66,49.64,49.66,100886.0
2025-02-18 12:25:00,49.66,49.66,49.64,49.65,45793.0,49.66,49.66,49.64,49.65,45793.0
2025-02-18 12:30:00,49.65,49.65,49.64,49.65,43239.0,49.65,49.65,49.64,49.65,43239.0
2025-02-18 12:35:00,49.64,49.65,49.63,49.65,67693.0,49.64,49.65,49.63,49.65,67693.0
2025-02-18 12:40:00,49.65,49.65,49.64,49.65,32402.0,49.65,49.65,49.64,49.65,32402.0
2025-02-18 12:45:00,49.65,49.65,49.62,49.62,45150.0,49.65,49.65,49.62,49.62,45150.0
2025-02-18 12:50:00,49.62,49.64,49.62,49.64,73046.0,49.62,49.64,49.62,49.64,73046.0
2025-02-18 12:55:00,49.64,49.65,49.63,49.65,55266.0,49.64,49.65,49.63,49.65,55266.0
2025-02-18 13:00:00,49.64,49.65,49.63,49.64,111129.0,49.64,49.65,49.63,49.64,111129.0
2025-02-18 13:05:00,49.63,49.64,49.62,49.63,42065.0,49.63,49.64,49.62,49.63,42065.0
2025-02-18 13:10:00,49.63,49.64,49.61,49.63,100224.0,49.63,49.64,49.61,49.63,100224.0
2025-02-18 13:15:00,49.63,49.64,49.62,49.63,34929.0,49.63,49.64,49.62,49.63,34929.0
2025-02-18 13:20:00,49.63,49.64,49.63,49.63,20348.0,49.63,49.64,49.63,49.63,20348.0
2025-02-18 13:25:00,49.63,49.64,49.63,49.63,18388.0,49.63,49.64,49.63,49.63,18388.0
2025-02-18 13:30:00,49.64,49.64,49.62,49.62,44981.0,49.64,49.64,49.62,49.62,44981.0
2025-02-18 13:35:00,49.63,49.64,49.62,49.64,24428.0,49.63,49.64,49.62,49.64,24428.0
2025-02-18 13:40:00,49.64,49.64,49.62,49.63,68213.0,49.64,49.64,49.62,49.63,68213.0
2025-02-18 13:45:00,49.63,49.63,49.62,49.63,52951.0,49.63,49.63,49.62,49.63,52951.0
2025-02-18 13:50:00,49.63,49.63,49.61,49.63,94816.0,49.63,49.63,49.61,49.63,94816.0
2025-02-18 13:55:00,49.63,49.63,49.62,49.63,22956.0,49.63,49.63,49.62,49.63,22956.0
2025-02-18 14:00:00,49.63,49.63,49.62,49.63,28097.0,49.63,49.63,49.62,49.63,28097.0
2025-02-18 14:05:00,49.62,49.63,49.59,49.61,108170.0,49.62,49.63,49.59,49.61,108170.0
2025-02-18 14:10:00,49.61,49.62,49.6,49.6,35086.0,49.61,49.62,49.6,49.6,35086.0
2025-02-18 14:15:00,49.6,49.61,49.6,49.61,16980.0,49.6,49.61,49.6,49.61,16980.0
2025-02-18 14:20:00,49.61,49.64,49.6,49.64,61512.0,49.61,49.64,49.6,49.64,61512.0
2025-02-18 14:25:00,49.63,49.64,49.62,49.63,43307.0,49.63,49.64,49.62,49.63,43307.0
2025-02-18 14:30:00,49.63,49.64,49.62,49.63,76859.0,49.63,49.64,49.62,49.63,76859.0
2025-02-18 14:35:00,49.63,49.63,49.61,49.62,71650.0,49.63,49.63,49.61,49.62,71650.0
2025-02-18 14:40:00,49.62,49.62,49.61,49.62,41680.0,49.62,49.62,49.61,49.62,41680.0
2025-02-18 14:45:00,49.62,49.63,49.61,49.62,53420.0,49.62,49.63,49.61,49.62,53420.0
2025-02-18 14:50:00,49.62,49.64,49.61,49.64,32268.0,49.62,49.64,49.61,49.64,32268.0
2025-02-18 14:55:00,49.63,49.64,49.63,49.63,29685.0,49.63,49.64,49.63,49.63,29685.0
2025-02-18 15:00:00,49.64,49.64,49.63,49.63,41330.0,49.64,49.64,49.63,49.63,41330.0
2025-02-18 15:05:00,49.64,49.64,49.63,49.64,35237.0,49.64,49.64,49.63,49.64,35237.0
2025-02-18 15:10:00,49.63,49.64,49.62,49.63,58472.0,49.63,49.64,49.62,49.63,58472.0
2025-02-18 15:15:00,49.63,49.63,49.62,49.62,32604.0,49.63,49.63,49.62,49.62,32604.0
2025-02-18 15:20:00,49.63,49.63,49.62,49.63,29156.0,49.63,49.63,49.62,49.63,29156.0
2025-02-18 15:25:00,49.63,49.63,49.61,49.62,73169.0,49.63,49.63,49.61,49.62,73169.0
2025-02-18 15:30:00,49.61,49.63,49.61,49.63,72044.0,49.61,49.63,49.61,49.63,72044.0
2025-02-18 15:35:00,49.63,49.63,49.61,49.61,89127.0,49.63,49.63,49.61,49.61,89127.0
2025-02-18 15:40:00,49.62,49.62,49.61,49.62,35392.0,49.62,49.62,49.61,49.62,35392.0
2025-02-18 15:45:00,49.62,49.62,49.61,49.62,78563.0,49.62,49.62,49.61,49.62,78563.0
2025-02-18 15:50:00,49.61,49.63,49.61,49.63,116398.0,49.61,49.63,49.61,49.63,116398.0
2025-02-18 15:55:00,49.63,49.63,49.59,49.61,619750.0,49.63,49.63,49.59,49.61,619750.0
2025-02-19 09:30:00,49.62,49.64,49.58,49.62,119014.0,49.62,49.64,49.58,49.62,119014.0
2025-02-19 09:35:00,49.63,49.64,49.61,49.64,59932.0,49.63,49.64,49.61,49.64,59932.0
2025-02-19 09:40:00,49.64,49.64,49.6,49.61,43039.0,49.64,49.64,49.6,49.61,43039.0
2025-02-19 09:45:00,49.62,49.65,49.61,49.65,59236.0,49.62,49.65,49.61,49.65,59236.0
2025-02-19 09:50:00,49.65,49.66,49.64,49.65,28779.0,49.65,49.66,49.64,49.65,28779.0
2025-02-19 09:55:00,49.65,49.67,49.64,49.65,87460.0,49.65,49.67,49.64,49.65,87460.0
2025-02-19 10:00:00,49.65,49.66,49.62,49.62,39970.0,49.65,49.66,49.62,49.62,39970.0
2025-02-19 10:05:00,49.63,49.63,49.6,49.61,23525.0,49.63,49.63,49.6,49.61,23525.0
2025-02-19 10:10:00,49.61,49.64,49.6,49.63,31904.0,49.61,49.64,49.6,49.63,31904.0
2025-02-19 10:15:00,49.63,49.64,49.62,49.64,20646.0,49.63,49.64,49.62,49.64,20646.0
2025-02-19 10:20:00,49.64,49.65,49.63,49.65,23453.0,49.64,49.65,49.63,49.65,23453.0
2025-02-19 10:25:00,49.65,49.65,49.63,49.65,23997.0,49.65,49.65,49.63,49.65,23997.0
2025-02-19 10:30:00,49.65,49.66,49.64,49.66,32715.0,49.65,49.66,49.64,49.66,32715.0
2025-02-19 10:35:00,49.66,49.67,49.65,49.65,23789.0,49.66,49.67,49.65,49.65,23789.0
2025-02-19 10:40:00,49.65,49.66,49.64,49.65,48386.0,49.65,49.66,49.64,49.65,48386.0
2025-02-19 10:45:00,49.65,49.65,49.63,49.64,68066.0,49.65,49.65,49.63,49.64,68066.0
2025-02-19 10:50:00,49.64,49.66,49.63,49.65,78570.0,49.64,49.66,49.63,49.65,78570.0
2025-02-19 10:55:00,49.65,49.65,49.62,49.64,19823.0,49.65,49.65,49.62,49.64,19823.0
2025-02-19 11:00:00,49.64,49.65,49.63,49.64,22117.0,49.64,49.65,49.63,49.64,22117.0
2025-02-19 11:05:00,49.64,49.65,49.63,49.65,42556.0,49.64,49.65,49.63,49.65,42556.0
2025-02-19 11:10:00,49.65,49.66,49.64,49.65,24039.0,49.65,49.66,49.64,49.65,24039.0
2025-02-19 11:15:00,49.65,49.66,49.64,49.66,43158.0,49.65,49.66,49.64,49.66,43158.0
2025-02-19 11:20:00,49.66,49.66,49.64,49.66,41109.0,49.66,49.66,49.64,49.66,41109.0
2025-02-19 11:25:00,49.66,49.66,49.65,49.65,17225.0,49.66,49.66,49.65,49.65,17225.0
2025-02-19 11:30:00,49.65,49.67,49.65,49.66,33396.0,49.65,49.67,49.65,49.66,33396.0
2025-02-19 11:35:00,49.66,49.68,49.66,49.68,27018.0,49.66,49.68,49.66,49.68,27018.0
2025-02-19 11:40:00,49.68,49.68,49.67,49.68,10204.0,49.68,49.68,49.67,49.68,10204.0
2025-02-19 11:45:00,49.68,49.68,49.67,49.68,9556.0,49.68,49.68,49.67,49.68,9556.0
2025-02-19 11:50:00,49.68,49.68,49.67,49.68,13385.0,49.68,49.68,49.67,49.68,13385.0
2025-02-19 11:55:00,49.68,49.68,49.66,49.67,17912.0,49.68,49.68,49.66,49.67,17912.0
2025-02-19 12:00:00,49.67,49.67,49.66,49.66,11634.0,49.67,49.67,49.66,49.66,11634.0
2025-02-19 12:05:00,49.66,49.68,49.66,49.68,9912.0,49.66,49.68,49.66,49.68,9912.0
2025-02-19 12:10:00,49.68,49.68,49.67,49.68,16844.0,49.68,49.68,49.67,49.68,16844.0
2025-02-19 12:15:00,49.67,49.68,49.66,49.67,12236.0,49.67,49.68,49.66,49.67,12236.0
2025-02-19 12:20:00,49.68,49.68,49.65,49.66,28528.0,49.68,49.68,49.65,49.66,28528.0
2025-02-19 12:25:00,49.66,49.66,49.65,49.65,30931.0,49.66,49.66,49.65,49.65,30931.0
2025-02-19 12:30:00,49.65,49.66,49.64,49.66,22089.0,49.65,49.66,49.64,49.66,22089.0
2025-02-19 12:35:00,49.66,49.66,49.65,49.66,25167.0,49.66,49.66,49.65,49.66,25167.0
2025-02-19 12:40:00,49.66,49.66,49.65,49.66,15882.0,49.66,49.66,49.65,49.66,15882.0
2025-02-19 12:45:00,49.66,49.68,49.65,49.67,34180.0,49.66,49.68,49.65,49.67,34180.0
2025-02-19 12:50:00,49.68,49.68,49.67,49.68,11714.0,49.68,49.68,49.67,49.68,11714.0
2025-02-19 12:55:00,49.68,49.68,49.67,49.67,9362.0,49.68,49.68,49.67,49.67,9362.0
2025-02-19 13:00:00,49.68,49.68,49.66,49.66,12679.0,49.68,49.68,49.66,49.66,12679.0
2025-02-19 13:05:00,49.66,49.67,49.64,49.65,7958.0,49.66,49.67,49.64,49.65,7958.0
2025-02-19 13:10:00,49.65,49.65,49.63,49.65,28983.0,49.65,49.65,49.63,49.65,28983.0
2025-02-19 13:15:00,49.65,49.65,49.64,49.65,19887.0,49.65,49.65,49.64,49.65,19887.0
2025-02-19 13:20:00,49.65,49.65,49.64,49.65,4330.0,49.65,49.65,49.64,49.65,4330.0
2025-02-19 13:25:00,49.65,49.65,49.64,49.65,7699.0,49.65,49.65,49.64,49.65,7699.0
2025-02-19 13:30:00,49.65,49.65,49.64,49.65,13076.0,49.65,49.65,49.64,49.65,13076.0
2025-02-19 13:35:00,49.65,49.65,49.64,49.65,13053.0,49.65,49.65,49.64,49.65,13053.0
2025-02-19 13:40:00,49.65,49.66,49.64,49.65,29645.0,49.65,49.66,49.64,49.65,29645.0
2025-02-19 13:45:00,49.66,49.66,49.65,49.66,9987.0,49.66,49.66,49.65,49.66,9987.0
2025-02-19 13:50:00,49.66,49.66,49.64,49.65,45885.0,49.66,49.66,49.64,49.65,45885.0
2025-02-19 13:55:00,49.64,49.66,49.64,49.66,24074.0,49.64,49.66,49.64,49.66,24074.0
2025-02-19 14:00:00,49.66,49.68,49.65,49.66,56699.0,49.66,49.68,49.65,49.66,56699.0
2025-02-19 14:05:00,49.66,49.67,49.66,49.66,6405.0,49.66,49.67,49.66,49.66,6405.0
2025-02-19 14:10:00,49.67,49.68,49.66,49.68,29618.0,49.67,49.68,49.66,49.68,29618.0
2025-02-19 14:15:00,49.69,49.69,49.68,49.69,7954.0,49.69,49.69,49.68,49.69,7954.0
2025-02-19 14:20:00,49.69,49.7,49.68,49.69,44063.0,49.69,49.7,49.68,49.69,44063.0
2025-02-19 14:25:00,49.69,49.69,49.68,49.69,17122.0,49.69,49.69,49.68,49.69,17122.0
2025-02-19 14:30:00,49.69,49.69,49.68,49.69,12346.0,49.69,49.69,49.68,49.69,12346.0
2025-02-19 14:35:00,49.69,49.69,49.68,49.69,12364.0,49.69,49.69,49.68,49.69,12364.0
2025-02-19 14:40:00,49.68,49.69,49.68,49.69,10144.0,49.68,49.69,49.68,49.69,10144.0
2025-02-19 14:45:00,49.69,49.69,49.68,49.69,12087.0,49.69,49.69,49.68,49.69,12087.0
2025-02-19 14:50:00,49.69,49.7,49.68,49.7,39974.0,49.69,49.7,49.68,49.7,39974.0
2025-02-19 14:55:00,49.7,49.72,49.69,49.72,18280.0,49.7,49.72,49.69,49.72,18280.0
2025-02-19 15:00:00,49.72,49.72,49.7,49.72,93251.0,49.72,49.72,49.7,49.72,93251.0
2025-02-19 15:05:00,49.72,49.72,49.71,49.71,24291.0,49.72,49.72,49.71,49.71,24291.0
2025-02-19 15:10:00,49.71,49.72,49.71,49.72,21265.0,49.71,49.72,49.71,49.72,21265.0
2025-02-19 15:15:00,49.72,49.73,49.71,49.71,29129.0,49.72,49.73,49.71,49.71,29129.0
2025-02-19 15:20:00,49.71,49.72,49.71,49.72,17326.0,49.71,49.72,49.71,49.72,17326.0
2025-02-19 15:25:00,49.71,49.72,49.69,49.7,37638.0,49.71,49.72,49.69,49.7,37638.0
2025-02-19 15:30:00,49.7,49.73,49.69,49.72,32339.0,49.7,49.73,49.69,49.72,32339.0
2025-02-19 15:35:00,49.72,49.72,49.71,49.72,38245.0,49.72,49.72,49.71,49.72,38245.0
2025-02-19 15:40:00,49.72,49.73,49.71,49.72,58250.0,49.72,49.73,49.71,49.72,58250.0
2025-02-19 15:45:00,49.72,49.74,49.71,49.72,259540.0,49.72,49.74,49.71,49.72,259540.0
2025-02-19 15:50:00,49.73,49.74,49.72,49.73,240101.0,49.73,49.74,49.72,49.73,240101.0
2025-02-19 15:55:00,49.73,49.77,49.73,49.77,634865.0,49.73,49.77,49.73,49.77,634865.0
2025-02-20 09:30:00,50.07,50.14,50.04,50.14,216772.0,50.07,50.14,50.04,50.14,216772.0
2025-02-20 09:35:00,50.14,50.19,50.13,50.18,110172.0,50.14,50.19,50.13,50.18,110172.0
2025-02-20 09:40:00,50.17,50.18,50.11,50.11,54395.0,50.17,50.18,50.11,50.11,54395.0
2025-02-20 09:45:00,50.11,50.13,50.09,50.11,68627.0,50.11,50.13,50.09,50.11,68627.0
2025-02-20 09:50:00,50.11,50.12,50.05,50.07,172253.0,50.11,50.12,50.05,50.07,172253.0
2025-02-20 09:55:00,50.07,50.07,50.03,50.04,235409.0,50.07,50.07,50.03,50.04,235409.0
2025-02-20 10:00:00,50.04,50.04,49.98,50.03,102528.0,50.04,50.04,49.98,50.03,102528.0
2025-02-20 10:05:00,50.03,50.03,50.0,50.02,104866.0,50.03,50.03,50.0,50.02,104866.0
2025-02-20 10:10:00,50.02,50.04,50.0,50.04,68791.0,50.02,50.04,50.0,50.04,68791.0
2025-02-20 10:15:00,50.04,50.04,50.0,50.02,57463.0,50.04,50.04,50.0,50.02,57463.0
2025-02-20 10:20:00,50.02,50.04,50.01,50.04,85659.0,50.02,50.04,50.01,50.04,85659.0
2025-02-20 10:25:00,50.04,50.05,50.03,50.04,55176.0,50.04,50.05,50.03,50.04,55176.0
2025-02-20 10:30:00,50.05,50.07,50.04,50.05,56379.0,50.05,50.07,50.04,50.05,56379.0
2025-02-20 10:35:00,50.05,50.05,50.02,50.03,29022.0,50.05,50.05,50.02,50.03,29022.0
2025-02-20 10:40:00,50.02,50.02,50.01,50.02,20392.0,50.02,50.02,50.01,50.02,20392.0
2025-02-20 10:45:00,50.02,50.02,50.0,50.0,39845.0,50.02,50.02,50.0,50.0,39845.0
2025-02-20 10:50:00,50.01,50.03,50.0,50.03,103255.0,50.01,50.03,50.0,50.03,103255.0
2025-02-20 10:55:00,50.03,50.03,50.01,50.02,51576.0,50.03,50.03,50.01,50.02,51576.0
2025-02-20 11:00:00,50.02,50.02,49.98,49.98,68837.0,50.02,50.02,49.98,49.98,68837.0
2025-02-20 11:05:00,49.98,50.0,49.97,49.99,31305.0,49.98,50.0,49.97,49.99,31305.0
2025-02-20 11:10:00,50.0,50.0,49.99,50.0,32719.0,50.0,50.0,49.99,50.0,32719.0
2025-02-20 11:15:00,50.0,50.0,49.97,49.97,58604.0,50.0,50.0,49.97,49.97,58604.0
2025-02-20 11:20:00,49.97,49.99,49.97,49.98,28579.0,49.97,49.99,49.97,49.98,28579.0
2025-02-20 11:25:00,49.98,50.02,49.97,50.0,218001.0,49.98,50.02,49.97,50.0,218001.0
2025-02-20 11:30:00,50.01,50.01,49.97,49.97,61109.0,50.01,50.01,49.97,49.97,61109.0
2025-02-20 11:35:00,49.98,49.98,49.94,49.96,101642.0,49.98,49.98,49.94,49.96,101642.0
2025-02-20 11:40:00,49.96,49.97,49.95,49.96,50777.0,49.96,49.97,49.95,49.96,50777.0
2025-02-20 11:45:00,49.97,49.97,49.95,49.95,31204.0,49.97,49.97,49.95,49.95,31204.0
2025-02-20 11:50:00,49.95,49.96,49.95,49.96,23294.0,49.95,49.96,49.95,49.96,23294.0
2025-02-20 11:55:00,49.96,49.96,49.93,49.94,52557.0,49.96,49.96,49.93,49.94,52557.0
2025-02-20 12:00:00,49.93,49.95,49.93,49.95,8519.0,49.93,49.95,49.93,49.95,8519.0
2025-02-20 12:05:00,49.95,49.96,49.94,49.96,18835.0,49.95,49.96,49.94,49.96,18835.0
2025-02-20 12:10:00,49.96,49.97,49.95,49.96,16018.0,49.96,49.97,49.95,49.96,16018.0
2025-02-20 12:15:00,49.96,49.98,49.95,49.98,14945.0,49.96,49.98,49.95,49.98,14945.0
2025-02-20 12:20:00,49.98,49.99,49.97,49.98,12051.0,49.98,49.99,49.97,49.98,12051.0
2025-02-20 12:25:00,49.98,50.0,49.98,49.99,14929.0,49.98,50.0,49.98,49.99,14929.0
2025-02-20 12:30:00,49.99,49.99,49.98,49.98,11127.0,49.99,49.99,49.98,49.98,11127.0
2025-02-20 12:35:00,49.98,49.99,49.98,49.98,10353.0,49.98,49.99,49.98,49.98,10353.0
2025-02-20 12:40:00,49.98,50.01,49.98,50.01,16408.0,49.98,50.01,49.98,50.01,16408.0
2025-02-20 12:45:00,50.0,50.02,50.0,50.02,80945.0,50.0,50.02,50.0,50.02,80945.0
2025-02-20 12:50:00,50.02,50.02,50.01,50.02,34921.0,50.02,50.02,50.01,50.02,34921.0
2025-02-20 12:55:00,50.02,50.02,50.01,50.02,102272.0,50.02,50.02,50.01,50.02,102272.0
2025-02-20 13:00:00,50.02,50.02,50.01,50.02,31060.0,50.02,50.02,50.01,50.02,31060.0
2025-02-20 13:05:00,50.02,50.03,50.01,50.03,107149.0,50.02,50.03,50.01,50.03,107149.0
2025-02-20 13:10:00,50.03,50.04,50.02,50.04,28364.0,50.03,50.04,50.02,50.04,28364.0
2025-02-20 13:15:00,50.04,50.04,50.02,50.03,37851.0,50.04,50.04,50.02,50.03,37851.0
2025-02-20 13:20:00,50.02,50.02,50.01,50.02,28238.0,50.02,50.02,50.01,50.02,28238.0
2025-02-20 13:25:00,50.02,50.02,50.01,50.02,10472.0,50.02,50.02,50.01,50.02,10472.0
2025-02-20 13:30:00,50.02,50.04,50.01,50.04,37071.0,50.02,50.04,50.01,50.04,37071.0
2025-02-20 13:35:00,50.04,50.05,50.04,50.04,8802.0,50.04,50.05,50.04,50.04,8802.0
2025-02-20 13:40:00,50.05,50.05,50.03,50.04,9934.0,50.05,50.05,50.03,50.04,9934.0
2025-02-20 13:45:00,50.04,50.05,50.04,50.05,5071.0,50.04,50.05,50.04,50.05,5071.0
2025-02-20 13:50:00,50.04,50.04,50.03,50.04,5526.0,50.04,50.04,50.03,50.04,5526.0
2025-02-20 13:55:00,50.04,50.05,50.03,50.03,17872.0,50.04,50.05,50.03,50.03,17872.0
2025-02-20 14:00:00,50.04,50.04,50.03,50.04,10053.0,50.04,50.04,50.03,50.04,10053.0
2025-02-20 14:05:00,50.04,50.04,50.02,50.02,13508.0,50.04,50.04,50.02,50.02,13508.0
2025-02-20 14:10:00,50.03,50.04,50.02,50.03,35290.0,50.03,50.04,50.02,50.03,35290.0
2025-02-20 14:15:00,50.03,50.03,50.02,50.03,4863.0,50.03,50.03,50.02,50.03,4863.0
2025-02-20 14:20:00,50.03,50.03,50.02,50.03,3402.0,50.03,50.03,50.02,50.03,3402.0
2025-02-20 14:25:00,50.02,50.03,50.01,50.01,8517.0,50.02,50.03,50.01,50.01,8517.0
2025-02-20 14:30:00,50.02,50.03,50.01,50.02,11899.0,50.02,50.03,50.01,50.02,11899.0
2025-02-20 14:35:00,50.03,50.03,50.01,50.03,67593.0,50.03,50.03,50.01,50.03,67593.0
2025-02-20 14:40:00,50.03,50.04,50.02,50.04,27603.0,50.03,50.04,50.02,50.04,27603.0
2025-02-20 14:45:00,50.04,50.05,50.03,50.05,19323.0,50.04,50.05,50.03,50.05,19323.0
2025-02-20 14:50:00,50.05,50.06,50.04,50.05,44143.0,50.05,50.06,50.04,50.05,44143.0
2025-02-20 14:55:00,50.05,50.05,50.04,50.05,13193.0,50.05,50.05,50.04,50.05,13193.0
2025-02-20 15:00:00,50.04,50.05,50.03,50.04,81700.0,50.04,50.05,50.03,50.04,81700.0
2025-02-20 15:05:00,50.04,50.04,50.03,50.04,22258.0,50.04,50.04,50.03,50.04,22258.0
2025-02-20 15:10:00,50.04,50.04,50.02,50.03,17908.0,50.04,50.04,50.02,50.03,17908.0
2025-02-20 15:15:00,50.03,50.03,50.02,50.03,9644.0,50.03,50.03,50.02,50.03,9644.0
2025-02-20 15:20:00,50.02,50.04,50.02,50.04,27011.0,50.02,50.04,50.02,50.04,27011.0
2025-02-20 15:25:00,50.04,50.05,50.03,50.04,57552.0,50.04,50.05,50.03,50.04,57552.0
2025-02-20 15:30:00,50.04,50.05,50.04,50.05,39359.0,50.04,50.05,50.04,50.05,39359.0
2025-02-20 15:35:00,50.05,50.06,50.05,50.05,23553.0,50.05,50.06,50.05,50.05,23553.0
2025-02-20 15:40:00,50.05,50.06,50.05,50.05,62799.0,50.05,50.06,50.05,50.05,62799.0
2025-02-20 15:45:00,50.06,50.1,50.06,50.1,153812.0,50.06,50.1,50.06,50.1,153812.0
2025-02-20 15:50:00,50.09,50.12,50.09,50.12,225530.0,50.09,50.12,50.09,50.12,225530.0
2025-02-20 15:55:00,50.12,50.13,50.08,50.09,755299.0,50.12,50.13,50.08,50.09,755299.0
2025-02-21 09:30:00,49.81,49.81,49.72,49.73,89293.0,49.81,49.81,49.72,49.73,89293.0
2025-02-21 09:35:00,49.73,49.73,49.69,49.7,85561.0,49.73,49.73,49.69,49.7,85561.0
2025-02-21 09:40:00,49.7,49.73,49.69,49.73,58706.0,49.7,49.73,49.69,49.73,58706.0
2025-02-21 09:45:00,49.73,49.77,49.72,49.75,100702.0,49.73,49.77,49.72,49.75,100702.0
2025-02-21 09:50:00,49.75,49.78,49.74,49.78,71215.0,49.75,49.78,49.74,49.78,71215.0
2025-02-21 09:55:00,49.78,49.79,49.76,49.78,30359.0,49.78,49.79,49.76,49.78,30359.0
2025-02-21 10:00:00,49.78,49.79,49.74,49.79,67524.0,49.78,49.79,49.74,49.79,67524.0
2025-02-21 10:05:00,49.79,49.8,49.75,49.77,150837.0,49.79,49.8,49.75,49.77,150837.0
2025-02-21 10:10:00,49.77,49.78,49.75,49.76,55243.0,49.77,49.78,49.75,49.76,55243.0
2025-02-21 10:15:00,49.76,49.76,49.74,49.75,81772.0,49.76,49.76,49.74,49.75,81772.0
2025-02-21 10:20:00,49.74,49.75,49.7,49.71,53114.0,49.74,49.75,49.7,49.71,53114.0
2025-02-21 10:25:00,49.71,49.72,49.69,49.7,79385.0,49.71,49.72,49.69,49.7,79385.0
2025-02-21 10:30:00,49.7,49.7,49.67,49.68,47389.0,49.7,49.7,49.67,49.68,47389.0
2025-02-21 10:35:00,49.68,49.69,49.66,49.67,41479.0,49.68,49.69,49.66,49.67,41479.0
2025-02-21 10:40:00,49.67,49.68,49.66,49.66,41877.0,49.67,49.68,49.66,49.66,41877.0
2025-02-21 10:45:00,49.67,49.69,49.67,49.68,107369.0,49.67,49.69,49.67,49.68,107369.0
2025-02-21 10:50:00,49.68,49.7,49.68,49.69,137620.0,49.68,49.7,49.68,49.69,137620.0
2025-02-21 10:55:00,49.69,49.69,49.65,49.66,134636.0,49.69,49.69,49.65,49.66,134636.0
2025-02-21 11:00:00,49.66,49.67,49.64,49.64,140170.0,49.66,49.67,49.64,49.64,140170.0
2025-02-21 11:05:00,49.64,49.65,49.62,49.63,107559.0,49.64,49.65,49.62,49.63,107559.0
2025-02-21 11:10:00,49.63,49.65,49.62,49.65,66495.0,49.63,49.65,49.62,49.65,66495.0
2025-02-21 11:15:00,49.65,49.66,49.63,49.64,122916.0,49.65,49.66,49.63,49.64,122916.0
2025-02-21 11:20:00,49.65,49.65,49.63,49.64,39278.0,49.65,49.65,49.63,49.64,39278.0
2025-02-21 11:25:00,49.64,49.64,49.62,49.62,359247.0,49.64,49.64,49.62,49.62,359247.0
2025-02-21 11:30:00,49.63,49.64,49.62,49.63,62817.0,49.63,49.64,49.62,49.63,62817.0
2025-02-21 11:35:00,49.64,49.64,49.63,49.64,62017.0,49.64,49.64,49.63,49.64,62017.0
2025-02-21 11:40:00,49.64,49.65,49.63,49.63,155188.0,49.64,49.65,49.63,49.63,155188.0
2025-02-21 11:45:00,49.63,49.64,49.62,49.63,122556.0,49.63,49.64,49.62,49.63,122556.0
2025-02-21 11:50:00,49.63,49.63,49.61,49.62,79338.0,49.63,49.63,49.61,49.62,79338.0
2025-02-21 11:55:00,49.62,49.63,49.61,49.62,44117.0,49.62,49.63,49.61,49.62,44117.0
2025-02-21 12:00:00,49.62,49.63,49.62,49.62,34250.0,49.62,49.63,49.62,49.62,34250.0
2025-02-21 12:05:00,49.62,49.63,49.6,49.6,56379.0,49.62,49.63,49.6,49.6,56379.0
2025-02-21 12:10:00,49.6,49.62,49.6,49.6,81649.0,49.6,49.62,49.6,49.6,81649.0
2025-02-21 12:15:00,49.6,49.61,49.59,49.59,69205.0,49.6,49.61,49.59,49.59,69205.0
2025-02-21 12:20:00,49.59,49.6,49.58,49.59,70299.0,49.59,49.6,49.58,49.59,70299.0
2025-02-21 12:25:00,49.59,49.61,49.59,49.6,58031.0,49.59,49.61,49.59,49.6,58031.0
2025-02-21 12:30:00,49.6,49.6,49.58,49.58,49615.0,49.6,49.6,49.58,49.58,49615.0
2025-02-21 12:35:00,49.59,49.59,49.56,49.57,69875.0,49.59,49.59,49.56,49.57,69875.0
2025-02-21 12:40:00,49.56,49.57,49.56,49.57,32067.0,49.56,49.57,49.56,49.57,32067.0
2025-02-21 12:45:00,49.56,49.57,49.54,49.55,102468.0,49.56,49.57,49.54,49.55,102468.0
2025-02-21 12:50:00,49.54,49.55,49.52,49.52,63200.0,49.54,49.55,49.52,49.52,63200.0
2025-02-21 12:55:00,49.53,49.53,49.51,49.51,51697.0,49.53,49.53,49.51,49.51,51697.0
2025-02-21 13:00:00,49.51,49.52,49.47,49.48,213763.0,49.51,49.52,49.47,49.48,213763.0
2025-02-21 13:05:00,49.48,49.49,49.45,49.46,98210.0,49.48,49.49,49.45,49.46,98210.0
2025-02-21 13:10:00,49.47,49.47,49.42,49.45,130610.0,49.47,49.47,49.42,49.45,130610.0
2025-02-21 13:15:00,49.45,49.46,49.4,49.4,47927.0,49.45,49.46,49.4,49.4,47927.0
2025-02-21 13:20:00,49.4,49.41,49.38,49.38,36336.0,49.4,49.41,49.38,49.38,36336.0
2025-02-21 13:25:00,49.38,49.4,49.35,49.36,155617.0,49.38,49.4,49.35,49.36,155617.0
2025-02-21 13:30:00,49.36,49.36,49.34,49.34,106929.0,49.36,49.36,49.34,49.34,106929.0
2025-02-21 13:35:00,49.35,49.37,49.34,49.36,53061.0,49.35,49.37,49.34,49.36,53061.0
2025-02-21 13:40:00,49.36,49.36,49.34,49.34,112735.0,49.36,49.36,49.34,49.34,112735.0
2025-02-21 13:45:00,49.34,49.36,49.34,49.35,122500.0,49.34,49.36,49.34,49.35,122500.0
2025-02-21 13:50:00,49.35,49.37,49.35,49.36,84840.0,49.35,49.37,49.35,49.36,84840.0
2025-02-21 13:55:00,49.36,49.36,49.33,49.34,75625.0,49.36,49.36,49.33,49.34,75625.0
2025-02-21 14:00:00,49.33,49.35,49.33,49.34,71511.0,49.33,49.35,49.33,49.34,71511.0
2025-02-21 14:05:00,49.34,49.35,49.33,49.34,45593.0,49.34,49.35,49.33,49.34,45593.0
2025-02-21 14:10:00,49.34,49.36,49.33,49.36,48492.0,49.34,49.36,49.33,49.36,48492.0
2025-02-21 14:15:00,49.36,49.36,49.33,49.33,36446.0,49.36,49.36,49.33,49.33,36446.0
2025-02-21 14:20:00,49.33,49.34,49.31,49.31,39591.0,49.33,49.34,49.31,49.31,39591.0
2025-02-21 14:25:00,49.32,49.32,49.3,49.31,93937.0,49.32,49.32,49.3,49.31,93937.0
2025-02-21 14:30:00,49.31,49.32,49.3,49.31,63111.0,49.31,49.32,49.3,49.31,63111.0
2025-02-21 14:35:00,49.31,49.32,49.29,49.3,59429.0,49.31,49.32,49.29,49.3,59429.0
2025-02-21 14:40:00,49.3,49.31,49.3,49.31,46232.0,49.3,49.31,49.3,49.31,46232.0
2025-02-21 14:45:00,49.31,49.32,49.3,49.32,72409.0,49.31,49.32,49.3,49.32,72409.0
2025-02-21 14:50:00,49.32,49.33,49.3,49.3,64761.0,49.32,49.33,49.3,49.3,64761.0
2025-02-21 14:55:00,49.3,49.32,49.3,49.31,69877.0,49.3,49.32,49.3,49.31,69877.0
2025-02-21 15:00:00,49.3,49.31,49.29,49.3,45828.0,49.3,49.31,49.29,49.3,45828.0
2025-02-21 15:05:00,49.3,49.31,49.29,49.3,106639.0,49.3,49.31,49.29,49.3,106639.0
2025-02-21 15:10:00,49.29,49.3,49.28,49.3,259227.0,49.29,49.3,49.28,49.3,259227.0
2025-02-21 15:15:00,49.3,49.31,49.28,49.3,87805.0,49.3,49.31,49.28,49.3,87805.0
2025-02-21 15:20:00,49.3,49.31,49.29,49.3,37784.0,49.3,49.31,49.29,49.3,37784.0
2025-02-21 15:25:00,49.31,49.32,49.3,49.32,87761.0,49.31,49.32,49.3,49.32,87761.0
2025-02-21 15:30:00,49.32,49.33,49.31,49.33,38138.0,49.32,49.33,49.31,49.33,38138.0
2025-02-21 15:35:00,49.32,49.33,49.3,49.33,103890.0,49.32,49.33,49.3,49.33,103890.0
2025-02-21 15:40:00,49.33,49.34,49.32,49.33,67875.0,49.33,49.34,49.32,49.33,67875.0
2025-02-21 15:45:00,49.33,49.33,49.29,49.29,137117.0,49.33,49.33,49.29,49.29,137117.0
2025-02-21 15:50:00,49.3,49.3,49.29,49.29,146702.0,49.3,49.3,49.29,49.29,146702.0
2025-02-21 15:55:00,49.3,49.31,49.27,49.31,567493.0,49.3,49.31,49.27,49.31,567493.0
2025-02-24 09:30:00,49.22,49.27,49.22,49.23,136849.0,49.22,49.27,49.22,49.23,136849.0
2025-02-24 09:35:00,49.23,49.24,49.2,49.23,150838.0,49.23,49.24,49.2,49.23,150838.0
2025-02-24 09:40:00,49.23,49.26,49.23,49.25,106922.0,49.23,49.26,49.23,49.25,106922.0
2025-02-24 09:45:00,49.26,49.26,49.23,49.23,55258.0,49.26,49.26,49.23,49.23,55258.0
2025-02-24 09:50:00,49.23,49.24,49.2,49.21,73074.0,49.23,49.24,49.2,49.21,73074.0
2025-02-24 09:55:00,49.22,49.23,49.19,49.19,86131.0,49.22,49.23,49.19,49.19,86131.0
2025-02-24 10:00:00,49.18,49.19,49.16,49.17,34635.0,49.18,49.19,49.16,49.17,34635.0
2025-02-24 10:05:00,49.16,49.19,49.15,49.19,39179.0,49.16,49.19,49.15,49.19,39179.0
2025-02-24 10:10:00,49.19,49.24,49.18,49.22,76333.0,49.19,49.24,49.18,49.22,76333.0
2025-02-24 10:15:00,49.21,49.22,49.19,49.19,48894.0,49.21,49.22,49.19,49.19,48894.0
2025-02-24 10:20:00,49.2,49.21,49.19,49.19,34406.0,49.2,49.21,49.19,49.19,34406.0
2025-02-24 10:25:00,49.2,49.2,49.17,49.18,22443.0,49.2,49.2,49.17,49.18,22443.0
2025-02-24 10:30:00,49.17,49.19,49.17,49.18,9925.0,49.17,49.19,49.17,49.18,9925.0
2025-02-24 10:35:00,49.18,49.19,49.17,49.19,27045.0,49.18,49.19,49.17,49.19,27045.0
2025-02-24 10:40:00,49.19,49.2,49.18,49.19,4947.0,49.19,49.2,49.18,49.19,4947.0
2025-02-24 10:45:00,49.2,49.2,49.17,49.18,43639.0,49.2,49.2,49.17,49.18,43639.0
2025-02-24 10:50:00,49.19,49.2,49.17,49.18,66302.0,49.19,49.2,49.17,49.18,66302.0
2025-02-24 10:55:00,49.17,49.18,49.15,49.16,40957.0,49.17,49.18,49.15,49.16,40957.0
2025-02-24 11:00:00,49.16,49.19,49.16,49.18,7244.0,49.16,49.19,49.16,49.18,7244.0
2025-02-24 11:05:00,49.19,49.19,49.18,49.19,41685.0,49.19,49.19,49.18,49.19,41685.0
2025-02-24 11:10:00,49.19,49.22,49.18,49.22,6610.0,49.19,49.22,49.18,49.22,6610.0
2025-02-24 11:15:00,49.22,49.25,49.21,49.25,19079.0,49.22,49.25,49.21,49.25,19079.0
2025-02-24 11:20:00,49.25,49.26,49.23,49.24,63715.0,49.25,49.26,49.23,49.24,63715.0
2025-02-24 11:25:00,49.25,49.26,49.24,49.26,22568.0,49.25,49.26,49.24,49.26,22568.0
2025-02-24 11:30:00,49.25,49.27,49.25,49.25,32427.0,49.25,49.27,49.25,49.25,32427.0
2025-02-24 11:35:00,49.25,49.26,49.22,49.22,9865.0,49.25,49.26,49.22,49.22,9865.0
2025-02-24 11:40:00,49.23,49.25,49.22,49.23,8145.0,49.23,49.25,49.22,49.23,8145.0
2025-02-24 11:45:00,49.23,49.25,49.23,49.25,23388.0,49.23,49.25,49.23,49.25,23388.0
2025-02-24 11:50:00,49.24,49.25,49.23,49.23,46380.0,49.24,49.25,49.23,49.23,46380.0
2025-02-24 11:55:00,49.23,49.24,49.22,49.23,42947.0,49.23,49.24,49.22,49.23,42947.0
2025-02-24 12:00:00,49.23,49.25,49.22,49.24,21812.0,49.23,49.25,49.22,49.24,21812.0
2025-02-24 12:05:00,49.24,49.25,49.22,49.24,34799.0,49.24,49.25,49.22,49.24,34799.0
2025-02-24 12:10:00,49.24,49.25,49.23,49.23,11609.0,49.24,49.25,49.23,49.23,11609.0
2025-02-24 12:15:00,49.24,49.25,49.23,49.25,16327.0,49.24,49.25,49.23,49.25,16327.0
2025-02-24 12:20:00,49.26,49.26,49.24,49.26,16530.0,49.26,49.26,49.24,49.26,16530.0
2025-02-24 12:25:00,49.25,49.26,49.25,49.25,6540.0,49.25,49.26,49.25,49.25,6540.0
2025-02-24 12:30:00,49.25,49.26,49.23,49.23,39718.0,49.25,49.26,49.23,49.23,39718.0
2025-02-24 12:35:00,49.23,49.25,49.23,49.25,12035.0,49.23,49.25,49.23,49.25,12035.0
2025-02-24 12:40:00,49.25,49.26,49.24,49.24,18779.0,49.25,49.26,49.24,49.24,18779.0
2025-02-24 12:45:00,49.25,49.25,49.22,49.23,35620.0,49.25,49.25,49.22,49.23,35620.0
2025-02-24 12:50:00,49.23,49.23,49.21,49.21,66514.0,49.23,49.23,49.21,49.21,66514.0
2025-02-24 12:55:00,49.22,49.22,49.21,49.21,140623.0,49.22,49.22,49.21,49.21,140623.0
2025-02-24 13:00:00,49.21,49.23,49.21,49.23,5821.0,49.21,49.23,49.21,49.23,5821.0
2025-02-24 13:05:00,49.23,49.23,49.22,49.23,29356.0,49.23,49.23,49.22,49.23,29356.0
2025-02-24 13:10:00,49.23,49.24,49.22,49.23,10731.0,49.23,49.24,49.22,49.23,10731.0
2025-02-24 13:15:00,49.23,49.25,49.23,49.25,12525.0,49.23,49.25,49.23,49.25,12525.0
2025-02-24 13:20:00,49.24,49.25,49.24,49.24,22548.0,49.24,49.25,49.24,49.24,22548.0
2025-02-24 13:25:00,49.25,49.26,49.25,49.26,9651.0,49.25,49.26,49.25,49.26,9651.0
2025-02-24 13:30:00,49.26,49.26,49.24,49.24,31030.0,49.26,49.26,49.24,49.24,31030.0
2025-02-24 13:35:00,49.24,49.24,49.23,49.23,17672.0,49.24,49.24,49.23,49.23,17672.0
2025-02-24 13:40:00,49.23,49.25,49.23,49.23,21634.0,49.23,49.25,49.23,49.23,21634.0
2025-02-24 13:45:00,49.23,49.24,49.23,49.23,3609.0,49.23,49.24,49.23,49.23,3609.0
2025-02-24 13:50:00,49.23,49.24,49.22,49.24,31891.0,49.23,49.24,49.22,49.24,31891.0
2025-02-24 13:55:00,49.23,49.24,49.23,49.24,24928.0,49.23,49.24,49.23,49.24,24928.0
2025-02-24 14:00:00,49.24,49.28,49.24,49.27,53213.0,49.24,49.28,49.24,49.27,53213.0
2025-02-24 14:05:00,49.28,49.28,49.25,49.26,23538.0,49.28,49.28,49.25,49.26,23538.0
2025-02-24 14:10:00,49.26,49.27,49.25,49.27,18042.0,49.26,49.27,49.25,49.27,18042.0
2025-02-24 14:15:00,49.27,49.27,49.24,49.26,77191.0,49.27,49.27,49.24,49.26,77191.0
2025-02-24 14:20:00,49.26,49.27,49.25,49.27,20883.0,49.26,49.27,49.25,49.27,20883.0
2025-02-24 14:25:00,49.27,49.27,49.24,49.24,55455.0,49.27,49.27,49.24,49.24,55455.0
2025-02-24 14:30:00,49.25,49.28,49.24,49.27,55946.0,49.25,49.28,49.24,49.27,55946.0
2025-02-24 14:35:00,49.27,49.27,49.25,49.26,9068.0,49.27,49.27,49.25,49.26,9068.0
2025-02-24 14:40:00,49.26,49.26,49.25,49.25,3231.0,49.26,49.26,49.25,49.25,3231.0
2025-02-24 14:45:00,49.25,49.27,49.25,49.27,16706.0,49.25,49.27,49.25,49.27,16706.0
2025-02-24 14:50:00,49.27,49.29,49.26,49.26,34739.0,49.27,49.29,49.26,49.26,34739.0
2025-02-24 14:55:00,49.26,49.27,49.25,49.27,14673.0,49.26,49.27,49.25,49.27,14673.0
2025-02-24 15:00:00,49.26,49.27,49.25,49.25,37669.0,49.26,49.27,49.25,49.25,37669.0
2025-02-24 15:05:00,49.26,49.26,49.25,49.26,71625.0,49.26,49.26,49.25,49.26,71625.0
2025-02-24 15:10:00,49.26,49.26,49.25,49.26,2806.0,49.26,49.26,49.25,49.26,2806.0
2025-02-24 15:15:00,49.26,49.28,49.25,49.27,88919.0,49.26,49.28,49.25,49.27,88919.0
2025-02-24 15:20:00,49.26,49.28,49.25,49.26,77787.0,49.26,49.28,49.25,49.26,77787.0
2025-02-24 15:25:00,49.27,49.28,49.26,49.28,30729.0,49.27,49.28,49.26,49.28,30729.0
2025-02-24 15:30:00,49.28,49.3,49.27,49.28,77669.0,49.28,49.3,49.27,49.28,77669.0
2025-02-24 15:35:00,49.29,49.3,49.27,49.27,56685.0,49.29,49.3,49.27,49.27,56685.0
2025-02-24 15:40:00,49.28,49.28,49.25,49.27,34587.0,49.28,49.28,49.25,49.27,34587.0
2025-02-24 15:45:00,49.27,49.27,49.25,49.26,163866.0,49.27,49.27,49.25,49.26,163866.0
2025-02-24 15:50:00,49.26,49.26,49.25,49.26,112121.0,49.26,49.26,49.25,49.26,112121.0
2025-02-24 15:55:00,49.26,49.27,49.25,49.27,177583.0,49.26,49.27,49.25,49.27,177583.0
2025-02-25 09:30:00,49.04,49.08,49.01,49.06,107059.0,49.04,49.08,49.01,49.06,107059.0
2025-02-25 09:35:00,49.07,49.09,49.04,49.09,109811.0,49.07,49.09,49.04,49.09,109811.0
2025-02-25 09:40:00,49.08,49.12,49.07,49.09,120575.0,49.08,49.12,49.07,49.09,120575.0
2025-02-25 09:45:00,49.09,49.11,49.07,49.09,214201.0,49.09,49.11,49.07,49.09,214201.0
2025-02-25 09:50:00,49.09,49.1,49.05,49.05,56532.0,49.09,49.1,49.05,49.05,56532.0
2025-02-25 09:55:00,49.05,49.12,49.05,49.11,91733.0,49.05,49.12,49.05,49.11,91733.0
2025-02-25 10:00:00,49.11,49.12,49.05,49.07,175512.0,49.11,49.12,49.05,49.07,175512.0
2025-02-25 10:05:00,49.07,49.09,49.06,49.07,126237.0,49.07,49.09,49.06,49.07,126237.0
2025-02-25 10:10:00,49.07,49.09,49.04,49.05,47965.0,49.07,49.09,49.04,49.05,47965.0
2025-02-25 10:15:00,49.05,49.06,49.02,49.02,29964.0,49.05,49.06,49.02,49.02,29964.0
2025-02-25 10:20:00,49.03,49.03,49.0,49.01,60173.0,49.03,49.03,49.0,49.01,60173.0
2025-02-25 10:25:00,49.0,49.02,49.0,49.0,35668.0,49.0,49.02,49.0,49.0,35668.0
2025-02-25 10:30:00,49.01,49.01,48.99,49.0,114272.0,49.01,49.01,48.99,49.0,114272.0
2025-02-25 10:35:00,49.0,49.03,49.0,49.03,54818.0,49.0,49.03,49.0,49.03,54818.0
2025-02-25 10:40:00,49.02,49.03,49.01,49.02,22939.0,49.02,49.03,49.01,49.02,22939.0
2025-02-25 10:45:00,49.02,49.03,49.01,49.03,42576.0,49.02,49.03,49.01,49.03,42576.0
2025-02-25 10:50:00,49.03,49.07,49.02,49.07,15098.0,49.03,49.07,49.02,49.07,15098.0
2025-02-25 10:55:00,49.07,49.07,49.05,49.05,61467.0,49.07,49.07,49.05,49.05,61467.0
2025-02-25 11:00:00,49.05,49.06,49.03,49.05,49444.0,49.05,49.06,49.03,49.05,49444.0
2025-02-25 11:05:00,49.05,49.07,49.04,49.06,35737.0,49.05,49.07,49.04,49.06,35737.0
2025-02-25 11:10:00,49.05,49.08,49.05,49.06,56300.0,49.05,49.08,49.05,49.06,56300.0
2025-02-25 11:15:00,49.06,49.06,49.03,49.05,24439.0,49.06,49.06,49.03,49.05,24439.0
2025-02-25 11:20:00,49.05,49.05,49.03,49.05,19984.0,49.05,49.05,49.03,49.05,19984.0
2025-02-25 11:25:00,49.05,49.05,49.02,49.03,24410.0,49.05,49.05,49.02,49.03,24410.0
2025-02-25 11:30:00,49.03,49.03,48.99,49.02,74674.0,49.03,49.03,48.99,49.02,74674.0
2025-02-25 11:35:00,49.02,49.05,49.01,49.04,23996.0,49.02,49.05,49.01,49.04,23996.0
2025-02-25 11:40:00,49.03,49.04,49.02,49.04,13165.0,49.03,49.04,49.02,49.04,13165.0
2025-02-25 11:45:00,49.04,49.05,49.04,49.05,16250.0,49.04,49.05,49.04,49.05,16250.0
2025-02-25 11:50:00,49.05,49.06,49.05,49.05,20341.0,49.05,49.06,49.05,49.05,20341.0
2025-02-25 11:55:00,49.05,49.07,49.03,49.05,74390.0,49.05,49.07,49.03,49.05,74390.0
2025-02-25 12:00:00,49.05,49.06,49.04,49.05,28866.0,49.05,49.06,49.04,49.05,28866.0
2025-02-25 12:05:00,49.04,49.05,49.03,49.04,29581.0,49.04,49.05,49.03,49.04,29581.0
2025-02-25 12:10:00,49.04,49.04,49.02,49.03,17735.0,49.04,49.04,49.02,49.03,17735.0
2025-02-25 12:15:00,49.03,49.04,49.02,49.03,17934.0,49.03,49.04,49.02,49.03,17934.0
2025-02-25 12:20:00,49.03,49.04,49.02,49.04,37984.0,49.03,49.04,49.02,49.04,37984.0
2025-02-25 12:25:00,49.03,49.05,49.03,49.05,128540.0,49.03,49.05,49.03,49.05,128540.0
2025-02-25 12:30:00,49.05,49.06,49.04,49.06,18461.0,49.05,49.06,49.04,49.06,18461.0
2025-02-25 12:35:00,49.05,49.07,49.05,49.06,127045.0,49.05,49.07,49.05,49.06,127045.0
2025-02-25 12:40:00,49.07,49.08,49.06,49.07,26205.0,49.07,49.08,49.06,49.07,26205.0
2025-02-25 12:45:00,49.07,49.07,49.05,49.07,16411.0,49.07,49.07,49.05,49.07,16411.0
2025-02-25 12:50:00,49.07,49.08,49.06,49.07,22227.0,49.07,49.08,49.06,49.07,22227.0
2025-02-25 12:55:00,49.07,49.09,49.07,49.09,14395.0,49.07,49.09,49.07,49.09,14395.0
2025-02-25 13:00:00,49.09,49.11,49.09,49.11,26989.0,49.09,49.11,49.09,49.11,26989.0
2025-02-25 13:05:00,49.11,49.13,49.1,49.13,35876.0,49.11,49.13,49.1,49.13,35876.0
2025-02-25 13:10:00,49.13,49.14,49.11,49.11,57258.0,49.13,49.14,49.11,49.11,57258.0
2025-02-25 13:15:00,49.12,49.13,49.1,49.11,69521.0,49.12,49.13,49.1,49.11,69521.0
2025-02-25 13:20:00,49.12,49.13,49.11,49.11,14232.0,49.12,49.13,49.11,49.11,14232.0
2025-02-25 13:25:00,49.11,49.12,49.08,49.08,17126.0,49.11,49.12,49.08,49.08,17126.0
2025-02-25 13:30:00,49.08,49.1,49.07,49.09,18622.0,49.08,49.1,49.07,49.09,18622.0
2025-02-25 13:35:00,49.09,49.16,49.08,49.16,146534.0,49.09,49.16,49.08,49.16,146534.0
2025-02-25 13:40:00,49.16,49.18,49.15,49.17,238226.0,49.16,49.18,49.15,49.17,238226.0
2025-02-25 13:45:00,49.16,49.18,49.16,49.17,122420.0,49.16,49.18,49.16,49.17,122420.0
2025-02-25 13:50:00,49.17,49.19,49.16,49.18,412654.0,49.17,49.19,49.16,49.18,412654.0
2025-02-25 13:55:00,49.18,49.18,49.16,49.16,136106.0,49.18,49.18,49.16,49.16,136106.0
2025-02-25 14:00:00,49.16,49.17,49.15,49.16,110883.0,49.16,49.17,49.15,49.16,110883.0
2025-02-25 14:05:00,49.16,49.17,49.15,49.16,92498.0,49.16,49.17,49.15,49.16,92498.0
2025-02-25 14:10:00,49.16,49.17,49.15,49.16,85001.0,49.16,49.17,49.15,49.16,85001.0
2025-02-25 14:15:00,49.16,49.16,49.13,49.16,76717.0,49.16,49.16,49.13,49.16,76717.0
2025-02-25 14:20:00,49.16,49.16,49.13,49.15,112596.0,49.16,49.16,49.13,49.15,112596.0
2025-02-25 14:25:00,49.15,49.16,49.14,49.15,107548.0,49.15,49.16,49.14,49.15,107548.0
2025-02-25 14:30:00,49.15,49.18,49.15,49.17,54450.0,49.15,49.18,49.15,49.17,54450.0
2025-02-25 14:35:00,49.18,49.2,49.17,49.2,132916.0,49.18,49.2,49.17,49.2,132916.0
2025-02-25 14:40:00,49.2,49.22,49.19,49.22,158464.0,49.2,49.22,49.19,49.22,158464.0
2025-02-25 14:45:00,49.22,49.22,49.19,49.21,87347.0,49.22,49.22,49.19,49.21,87347.0
2025-02-25 14:50:00,49.21,49.21,49.2,49.21,113174.0,49.21,49.21,49.2,49.21,113174.0
2025-02-25 14:55:00,49.21,49.21,49.2,49.21,78894.0,49.21,49.21,49.2,49.21,78894.0
2025-02-25 15:00:00,49.21,49.22,49.2,49.22,109724.0,49.21,49.22,49.2,49.22,109724.0
2025-02-25 15:05:00,49.22,49.24,49.21,49.23,98369.0,49.22,49.24,49.21,49.23,98369.0
2025-02-25 15:10:00,49.23,49.23,49.21,49.23,131473.0,49.23,49.23,49.21,49.23,131473.0
2025-02-25 15:15:00,49.23,49.24,49.22,49.23,134302.0,49.23,49.24,49.22,49.23,134302.0
2025-02-25 15:20:00,49.23,49.26,49.23,49.26,331533.0,49.23,49.26,49.23,49.26,331533.0
2025-02-25 15:25:00,49.25,49.26,49.25,49.26,178492.0,49.25,49.26,49.25,49.26,178492.0
2025-02-25 15:30:00,49.26,49.26,49.24,49.24,275476.0,49.26,49.26,49.24,49.24,275476.0
2025-02-25 15:35:00,49.24,49.24,49.21,49.22,151529.0,49.24,49.24,49.21,49.22,151529.0
2025-02-25 15:40:00,49.22,49.23,49.21,49.23,175222.0,49.22,49.23,49.21,49.23,175222.0
2025-02-25 15:45:00,49.23,49.24,49.22,49.24,295788.0,49.23,49.24,49.22,49.24,295788.0
2025-02-25 15:50:00,49.23,49.25,49.23,49.25,448518.0,49.23,49.25,49.23,49.25,448518.0
2025-02-25 15:55:00,49.25,49.28,49.24,49.26,1205648.0,49.25,49.28,49.24,49.26,1205648.0
2025-02-26 09:30:00,49.12,49.14,49.05,49.11,258514.0,49.12,49.14,49.05,49.11,258514.0
2025-02-26 09:35:00,49.1,49.13,49.1,49.13,129487.0,49.1,49.13,49.1,49.13,129487.0
2025-02-26 09:40:00,49.13,49.13,49.11,49.13,166745.0,49.13,49.13,49.11,49.13,166745.0
2025-02-26 09:45:00,49.13,49.14,49.12,49.14,124442.0,49.13,49.14,49.12,49.14,124442.0
2025-02-26 09:50:00,49.14,49.16,49.13,49.16,172563.0,49.14,49.16,49.13,49.16,172563.0
2025-02-26 09:55:00,49.15,49.16,49.11,49.15,274913.0,49.15,49.16,49.11,49.15,274913.0
2025-02-26 10:00:00,49.15,49.15,49.13,49.13,72850.0,49.15,49.15,49.13,49.13,72850.0
2025-02-26 10:05:00,49.14,49.15,49.13,49.14,102990.0,49.14,49.15,49.13,49.14,102990.0
2025-02-26 10:10:00,49.14,49.15,49.13,49.15,72650.0,49.14,49.15,49.13,49.15,72650.0
2025-02-26 10:15:00,49.15,49.17,49.14,49.17,39287.0,49.15,49.17,49.14,49.17,39287.0
2025-02-26 10:20:00,49.17,49.18,49.16,49.18,163777.0,49.17,49.18,49.16,49.18,163777.0
2025-02-26 10:25:00,49.18,49.18,49.17,49.18,77506.0,49.18,49.18,49.17,49.18,77506.0
2025-02-26 10:30:00,49.18,49.21,49.18,49.21,389850.0,49.18,49.21,49.18,49.21,389850.0
2025-02-26 10:35:00,49.21,49.22,49.2,49.21,87414.0,49.21,49.22,49.2,49.21,87414.0
2025-02-26 10:40:00,49.21,49.23,49.21,49.23,139248.0,49.21,49.23,49.21,49.23,139248.0
2025-02-26 10:45:00,49.23,49.23,49.22,49.23,159563.0,49.23,49.23,49.22,49.23,159563.0
2025-02-26 10:50:00,49.23,49.25,49.22,49.24,288050.0,49.23,49.25,49.22,49.24,288050.0
2025-02-26 10:55:00,49.24,49.25,49.23,49.23,55985.0,49.24,49.25,49.23,49.23,55985.0
2025-02-26 11:00:00,49.24,49.25,49.23,49.25,23034.0,49.24,49.25,49.23,49.25,23034.0
2025-02-26 11:05:00,49.24,49.26,49.24,49.26,87599.0,49.24,49.26,49.24,49.26,87599.0
2025-02-26 11:10:00,49.26,49.26,49.25,49.26,68786.0,49.26,49.26,49.25,49.26,68786.0
2025-02-26 11:15:00,49.26,49.26,49.25,49.26,96278.0,49.26,49.26,49.25,49.26,96278.0
2025-02-26 11:20:00,49.26,49.26,49.24,49.24,79067.0,49.26,49.26,49.24,49.24,79067.0
2025-02-26 11:25:00,49.24,49.25,49.22,49.23,200768.0,49.24,49.25,49.22,49.23,200768.0
2025-02-26 11:30:00,49.22,49.23,49.21,49.22,32678.0,49.22,49.23,49.21,49.22,32678.0
2025-02-26 11:35:00,49.22,49.23,49.22,49.23,133381.0,49.22,49.23,49.22,49.23,133381.0
2025-02-26 11:40:00,49.23,49.23,49.2,49.2,74793.0,49.23,49.23,49.2,49.2,74793.0
2025-02-26 11:45:00,49.21,49.22,49.2,49.22,68831.0,49.21,49.22,49.2,49.22,68831.0
2025-02-26 11:50:00,49.21,49.23,49.2,49.23,119073.0,49.21,49.23,49.2,49.23,119073.0
2025-02-26 11:55:00,49.22,49.23,49.2,49.2,46604.0,49.22,49.23,49.2,49.2,46604.0
2025-02-26 12:00:00,49.2,49.21,49.19,49.2,115450.0,49.2,49.21,49.19,49.2,115450.0
2025-02-26 12:05:00,49.2,49.21,49.19,49.2,18521.0,49.2,49.21,49.19,49.2,18521.0
2025-02-26 12:10:00,49.2,49.21,49.2,49.21,21218.0,49.2,49.21,49.2,49.21,21218.0
2025-02-26 12:15:00,49.21,49.22,49.18,49.2,129915.0,49.21,49.22,49.18,49.2,129915.0
2025-02-26 12:20:00,49.19,49.2,49.18,49.19,16963.0,49.19,49.2,49.18,49.19,16963.0
2025-02-26 12:25:00,49.18,49.21,49.18,49.2,57314.0,49.18,49.21,49.18,49.2,57314.0
2025-02-26 12:30:00,49.21,49.21,49.17,49.17,119886.0,49.21,49.21,49.17,49.17,119886.0
2025-02-26 12:35:00,49.17,49.17,49.15,49.15,27318.0,49.17,49.17,49.15,49.15,27318.0
2025-02-26 12:40:00,49.15,49.15,49.13,49.15,50492.0,49.15,49.15,49.13,49.15,50492.0
2025-02-26 12:45:00,49.15,49.16,49.14,49.15,28497.0,49.15,49.16,49.14,49.15,28497.0
2025-02-26 12:50:00,49.14,49.15,49.11,49.12,33425.0,49.14,49.15,49.11,49.12,33425.0
2025-02-26 12:55:00,49.13,49.13,49.11,49.12,29658.0,49.13,49.13,49.11,49.12,29658.0
2025-02-26 13:00:00,49.12,49.13,49.11,49.13,91107.0,49.12,49.13,49.11,49.13,91107.0
2025-02-26 13:05:00,49.13,49.14,49.12,49.14,27013.0,49.13,49.14,49.12,49.14,27013.0
2025-02-26 13:10:00,49.14,49.14,49.13,49.13,23970.0,49.14,49.14,49.13,49.13,23970.0
2025-02-26 13:15:00,49.13,49.14,49.11,49.13,122143.0,49.13,49.14,49.11,49.13,122143.0
2025-02-26 13:20:00,49.13,49.13,49.12,49.13,9649.0,49.13,49.13,49.12,49.13,9649.0
2025-02-26 13:25:00,49.13,49.13,49.08,49.08,90162.0,49.13,49.13,49.08,49.08,90162.0
2025-02-26 13:30:00,49.09,49.09,49.08,49.09,29173.0,49.09,49.09,49.08,49.09,29173.0
2025-02-26 13:35:00,49.09,49.09,49.07,49.08,44777.0,49.09,49.09,49.07,49.08,44777.0
2025-02-26 13:40:00,49.08,49.08,49.07,49.07,22737.0,49.08,49.08,49.07,49.07,22737.0
2025-02-26 13:45:00,49.08,49.08,49.06,49.07,46420.0,49.08,49.08,49.06,49.07,46420.0
2025-02-26 13:50:00,49.07,49.07,49.05,49.05,105694.0,49.07,49.07,49.05,49.05,105694.0
2025-02-26 13:55:00,49.05,49.05,49.03,49.04,66261.0,49.05,49.05,49.03,49.04,66261.0
2025-02-26 14:00:00,49.03,49.04,49.02,49.03,105060.0,49.03,49.04,49.02,49.03,105060.0
2025-02-26 14:05:00,49.03,49.03,49.02,49.03,17593.0,49.03,49.03,49.02,49.03,17593.0
2025-02-26 14:10:00,49.02,49.04,49.02,49.04,50336.0,49.02,49.04,49.02,49.04,50336.0
2025-02-26 14:15:00,49.04,49.05,49.02,49.04,61674.0,49.04,49.05,49.02,49.04,61674.0
2025-02-26 14:20:00,49.04,49.06,49.04,49.05,7978.0,49.04,49.06,49.04,49.05,7978.0
2025-02-26 14:25:00,49.05,49.07,49.05,49.05,42122.0,49.05,49.07,49.05,49.05,42122.0
2025-02-26 14:30:00,49.05,49.07,49.05,49.07,12679.0,49.05,49.07,49.05,49.07,12679.0
2025-02-26 14:35:00,49.07,49.08,49.06,49.08,39786.0,49.07,49.08,49.06,49.08,39786.0
2025-02-26 14:40:00,49.08,49.09,49.07,49.08,23821.0,49.08,49.09,49.07,49.08,23821.0
2025-02-26 14:45:00,49.08,49.09,49.07,49.08,48985.0,49.08,49.09,49.07,49.08,48985.0
2025-02-26 14:50:00,49.07,49.07,49.05,49.06,53243.0,49.07,49.07,49.05,49.06,53243.0
2025-02-26 14:55:00,49.06,49.06,49.03,49.03,47622.0,49.06,49.06,49.03,49.03,47622.0
2025-02-26 15:00:00,49.03,49.04,49.02,49.03,75093.0,49.03,49.04,49.02,49.03,75093.0
2025-02-26 15:05:00,49.03,49.05,49.03,49.05,60202.0,49.03,49.05,49.03,49.05,60202.0
2025-02-26 15:10:00,49.05,49.05,49.04,49.04,17055.0,49.05,49.05,49.04,49.04,17055.0
2025-02-26 15:15:00,49.05,49.05,49.04,49.04,14225.0,49.05,49.05,49.04,49.04,14225.0
2025-02-26 15:20:00,49.05,49.06,49.03,49.04,162053.0,49.05,49.06,49.03,49.04,162053.0
2025-02-26 15:25:00,49.05,49.06,49.04,49.04,42727.0,49.05,49.06,49.04,49.04,42727.0
2025-02-26 15:30:00,49.04,49.05,49.02,49.05,59923.0,49.04,49.05,49.02,49.05,59923.0
2025-02-26 15:35:00,49.05,49.05,49.03,49.04,60764.0,49.05,49.05,49.03,49.04,60764.0
2025-02-26 15:40:00,49.05,49.06,49.03,49.05,77489.0,49.05,49.06,49.03,49.05,77489.0
2025-02-26 15:45:00,49.05,49.07,49.05,49.07,105927.0,49.05,49.07,49.05,49.07,105927.0
2025-02-26 15:50:00,49.07,49.07,49.04,49.05,117330.0,49.07,49.07,49.04,49.05,117330.0
2025-02-26 15:55:00,49.05,49.06,49.02,49.05,475617.0,49.05,49.06,49.02,49.05,475617.0
2025-02-27 09:30:00,48.72,48.81,48.65,48.67,246240.0,48.72,48.81,48.65,48.67,246240.0
2025-02-27 09:35:00,48.67,48.69,48.65,48.66,272973.0,48.67,48.69,48.65,48.66,272973.0
2025-02-27 09:40:00,48.66,48.67,48.62,48.63,89424.0,48.66,48.67,48.62,48.63,89424.0
2025-02-27 09:45:00,48.64,48.68,48.63,48.66,197766.0,48.64,48.68,48.63,48.66,197766.0
2025-02-27 09:50:00,48.66,48.66,48.62,48.62,115509.0,48.66,48.66,48.62,48.62,115509.0
2025-02-27 09:55:00,48.62,48.63,48.59,48.61,129378.0,48.62,48.63,48.59,48.61,129378.0
2025-02-27 10:00:00,48.6,48.6,48.54,48.58,168835.0,48.6,48.6,48.54,48.58,168835.0
2025-02-27 10:05:00,48.58,48.61,48.57,48.59,82853.0,48.58,48.61,48.57,48.59,82853.0
2025-02-27 10:10:00,48.59,48.65,48.59,48.64,32271.0,48.59,48.65,48.59,48.64,32271.0
2025-02-27 10:15:00,48.65,48.66,48.64,48.66,50185.0,48.65,48.66,48.64,48.66,50185.0
2025-02-27 10:20:00,48.66,48.73,48.65,48.71,95859.0,48.66,48.73,48.65,48.71,95859.0
2025-02-27 10:25:00,48.71,48.72,48.7,48.71,43626.0,48.71,48.72,48.7,48.71,43626.0
2025-02-27 10:30:00,48.7,48.71,48.66,48.67,127496.0,48.7,48.71,48.66,48.67,127496.0
2025-02-27 10:35:00,48.66,48.7,48.66,48.69,321330.0,48.66,48.7,48.66,48.69,321330.0
2025-02-27 10:40:00,48.69,48.71,48.67,48.7,94393.0,48.69,48.71,48.67,48.7,94393.0
2025-02-27 10:45:00,48.7,48.73,48.69,48.73,86854.0,48.7,48.73,48.69,48.73,86854.0
2025-02-27 10:50:00,48.72,48.73,48.7,48.71,74073.0,48.72,48.73,48.7,48.71,74073.0
2025-02-27 10:55:00,48.71,48.71,48.69,48.7,83322.0,48.71,48.71,48.69,48.7,83322.0
2025-02-27 11:00:00,48.7,48.73,48.69,48.72,57365.0,48.7,48.73,48.69,48.72,57365.0
2025-02-27 11:05:00,48.72,48.74,48.72,48.72,102229.0,48.72,48.74,48.72,48.72,102229.0
2025-02-27 11:10:00,48.72,48.74,48.71,48.73,101178.0,48.72,48.74,48.71,48.73,101178.0
2025-02-27 11:15:00,48.73,48.74,48.72,48.73,33172.0,48.73,48.74,48.72,48.73,33172.0
2025-02-27 11:20:00,48.73,48.73,48.72,48.73,12783.0,48.73,48.73,48.72,48.73,12783.0
2025-02-27 11:25:00,48.72,48.73,48.7,48.71,66417.0,48.72,48.73,48.7,48.71,66417.0
2025-02-27 11:30:00,48.71,48.74,48.71,48.73,45150.0,48.71,48.74,48.71,48.73,45150.0
2025-02-27 11:35:00,48.73,48.75,48.73,48.75,117545.0,48.73,48.75,48.73,48.75,117545.0
2025-02-27 11:40:00,48.74,48.75,48.72,48.72,62599.0,48.74,48.75,48.72,48.72,62599.0
2025-02-27 11:45:00,48.72,48.73,48.72,48.72,12356.0,48.72,48.73,48.72,48.72,12356.0
2025-02-27 11:50:00,48.72,48.73,48.71,48.73,72289.0,48.72,48.73,48.71,48.73,72289.0
2025-02-27 11:55:00,48.73,48.73,48.71,48.71,49690.0,48.73,48.73,48.71,48.71,49690.0
2025-02-27 12:00:00,48.71,48.74,48.71,48.73,221960.0,48.71,48.74,48.71,48.73,221960.0
2025-02-27 12:05:00,48.73,48.74,48.72,48.72,55808.0,48.73,48.74,48.72,48.72,55808.0
2025-02-27 12:10:00,48.72,48.73,48.71,48.73,72949.0,48.72,48.73,48.71,48.73,72949.0
2025-02-27 12:15:00,48.72,48.73,48.7,48.72,53652.0,48.72,48.73,48.7,48.72,53652.0
2025-02-27 12:20:00,48.71,48.73,48.7,48.73,23620.0,48.71,48.73,48.7,48.73,23620.0
2025-02-27 12:25:00,48.73,48.74,48.72,48.74,20756.0,48.73,48.74,48.72,48.74,20756.0
2025-02-27 12:30:00,48.73,48.74,48.73,48.73,28396.0,48.73,48.74,48.73,48.73,28396.0
2025-02-27 12:35:00,48.73,48.74,48.72,48.72,64160.0,48.73,48.74,48.72,48.72,64160.0
2025-02-27 12:40:00,48.72,48.72,48.68,48.7,30445.0,48.72,48.72,48.68,48.7,30445.0
2025-02-27 12:45:00,48.7,48.71,48.69,48.7,16332.0,48.7,48.71,48.69,48.7,16332.0
2025-02-27 12:50:00,48.69,48.71,48.69,48.71,29454.0,48.69,48.71,48.69,48.71,29454.0
2025-02-27 12:55:00,48.71,48.71,48.7,48.71,4820.0,48.71,48.71,48.7,48.71,4820.0
2025-02-27 13:00:00,48.71,48.73,48.7,48.72,53401.0,48.71,48.73,48.7,48.72,53401.0
2025-02-27 13:05:00,48.72,48.72,48.71,48.72,46391.0,48.72,48.72,48.71,48.72,46391.0
2025-02-27 13:10:00,48.72,48.75,48.71,48.75,32878.0,48.72,48.75,48.71,48.75,32878.0
2025-02-27 13:15:00,48.75,48.75,48.74,48.75,6850.0,48.75,48.75,48.74,48.75,6850.0
2025-02-27 13:20:00,48.75,48.76,48.74,48.75,15625.0,48.75,48.76,48.74,48.75,15625.0
2025-02-27 13:25:00,48.76,48.77,48.75,48.77,142843.0,48.76,48.77,48.75,48.77,142843.0
2025-02-27 13:30:00,48.76,48.77,48.76,48.77,17473.0,48.76,48.77,48.76,48.77,17473.0
2025-02-27 13:35:00,48.77,48.77,48.76,48.77,11207.0,48.77,48.77,48.76,48.77,11207.0
2025-02-27 13:40:00,48.77,48.78,48.76,48.78,19035.0,48.77,48.78,48.76,48.78,19035.0
2025-02-27 13:45:00,48.77,48.78,48.77,48.78,13514.0,48.77,48.78,48.77,48.78,13514.0
2025-02-27 13:50:00,48.77,48.78,48.76,48.77,83586.0,48.77,48.78,48.76,48.77,83586.0
2025-02-27 13:55:00,48.78,48.78,48.77,48.77,8098.0,48.78,48.78,48.77,48.77,8098.0
2025-02-27 14:00:00,48.77,48.77,48.75,48.76,85420.0,48.77,48.77,48.75,48.76,85420.0
2025-02-27 14:05:00,48.76,48.77,48.76,48.76,6183.0,48.76,48.77,48.76,48.76,6183.0
2025-02-27 14:10:00,48.76,48.77,48.73,48.73,45138.0,48.76,48.77,48.73,48.73,45138.0
2025-02-27 14:15:00,48.73,48.74,48.72,48.73,29267.0,48.73,48.74,48.72,48.73,29267.0
2025-02-27 14:20:00,48.73,48.73,48.71,48.72,127060.0,48.73,48.73,48.71,48.72,127060.0
2025-02-27 14:25:00,48.72,48.73,48.69,48.69,34477.0,48.72,48.73,48.69,48.69,34477.0
2025-02-27 14:30:00,48.69,48.7,48.63,48.64,74639.0,48.69,48.7,48.63,48.64,74639.0
2025-02-27 14:35:00,48.64,48.65,48.61,48.61,125690.0,48.64,48.65,48.61,48.61,125690.0
2025-02-27 14:40:00,48.62,48.62,48.58,48.61,99623.0,48.62,48.62,48.58,48.61,99623.0
2025-02-27 14:45:00,48.61,48.62,48.6,48.61,42592.0,48.61,48.62,48.6,48.61,42592.0
2025-02-27 14:50:00,48.6,48.63,48.6,48.62,93979.0,48.6,48.63,48.6,48.62,93979.0
2025-02-27 14:55:00,48.62,48.63,48.61,48.61,59613.0,48.62,48.63,48.61,48.61,59613.0
2025-02-27 15:00:00,48.62,48.62,48.57,48.58,103047.0,48.62,48.62,48.57,48.58,103047.0
2025-02-27 15:05:00,48.58,48.59,48.57,48.57,46604.0,48.58,48.59,48.57,48.57,46604.0
2025-02-27 15:10:00,48.58,48.58,48.55,48.55,100769.0,48.58,48.58,48.55,48.55,100769.0
2025-02-27 15:15:00,48.55,48.57,48.55,48.57,81787.0,48.55,48.57,48.55,48.57,81787.0
2025-02-27 15:20:00,48.57,48.6,48.56,48.59,178532.0,48.57,48.6,48.56,48.59,178532.0
2025-02-27 15:25:00,48.58,48.59,48.56,48.56,75176.0,48.58,48.59,48.56,48.56,75176.0
2025-02-27 15:30:00,48.56,48.58,48.56,48.57,125071.0,48.56,48.58,48.56,48.57,125071.0
2025-02-27 15:35:00,48.57,48.59,48.56,48.57,56239.0,48.57,48.59,48.56,48.57,56239.0
2025-02-27 15:40:00,48.57,48.57,48.56,48.57,34809.0,48.57,48.57,48.56,48.57,34809.0
2025-02-27 15:45:00,48.57,48.57,48.56,48.57,54268.0,48.57,48.57,48.56,48.57,54268.0
2025-02-27 15:50:00,48.57,48.57,48.55,48.55,191188.0,48.57,48.57,48.55,48.55,191188.0
2025-02-27 15:55:00,48.55,48.56,48.53,48.55,340125.0,48.55,48.56,48.53,48.55,340125.0
2025-02-28 09:30:00,47.92,47.92,47.65,47.67,217781.0,47.92,47.92,47.65,47.67,217781.0
2025-02-28 09:35:00,47.67,47.78,47.67,47.78,194642.0,47.67,47.78,47.67,47.78,194642.0
2025-02-28 09:40:00,47.78,47.83,47.75,47.83,159761.0,47.78,47.83,47.75,47.83,159761.0
2025-02-28 09:45:00,47.83,47.83,47.78,47.79,81614.0,47.83,47.83,47.78,47.79,81614.0
2025-02-28 09:50:00,47.8,47.84,47.79,47.81,159671.0,47.8,47.84,47.79,47.81,159671.0
2025-02-28 09:55:00,47.82,47.83,47.79,47.82,84015.0,47.82,47.83,47.79,47.82,84015.0
2025-02-28 10:00:00,47.82,47.87,47.82,47.86,103023.0,47.82,47.87,47.82,47.86,103023.0
2025-02-28 10:05:00,47.86,47.88,47.85,47.87,59749.0,47.86,47.88,47.85,47.87,59749.0
2025-02-28 10:10:00,47.86,47.91,47.86,47.91,69501.0,47.86,47.91,47.86,47.91,69501.0
2025-02-28 10:15:00,47.91,47.92,47.85,47.85,145216.0,47.91,47.92,47.85,47.85,145216.0
2025-02-28 10:20:00,47.85,47.89,47.84,47.88,82147.0,47.85,47.89,47.84,47.88,82147.0
2025-02-28 10:25:00,47.88,47.95,47.88,47.94,304720.0,47.88,47.95,47.88,47.94,304720.0
2025-02-28 10:30:00,47.94,47.94,47.92,47.94,80115.0,47.94,47.94,47.92,47.94,80115.0
2025-02-28 10:35:00,47.94,47.94,47.91,47.92,205875.0,47.94,47.94,47.91,47.92,205875.0
2025-02-28 10:40:00,47.91,47.94,47.91,47.91,269647.0,47.91,47.94,47.91,47.91,269647.0
2025-02-28 10:45:00,47.91,47.93,47.89,47.91,64725.0,47.91,47.93,47.89,47.91,64725.0
2025-02-28 10:50:00,47.91,47.94,47.9,47.93,67775.0,47.91,47.94,47.9,47.93,67775.0
2025-02-28 10:55:00,47.92,47.94,47.91,47.94,52494.0,47.92,47.94,47.91,47.94,52494.0
2025-02-28 11:00:00,47.94,47.95,47.93,47.94,27507.0,47.94,47.95,47.93,47.94,27507.0
2025-02-28 11:05:00,47.94,47.96,47.94,47.95,26481.0,47.94,47.96,47.94,47.95,26481.0
2025-02-28 11:10:00,47.95,47.95,47.92,47.92,51118.0,47.95,47.95,47.92,47.92,51118.0
2025-02-28 11:15:00,47.92,47.93,47.89,47.91,77082.0,47.92,47.93,47.89,47.91,77082.0
2025-02-28 11:20:00,47.91,47.92,47.89,47.9,50726.0,47.91,47.92,47.89,47.9,50726.0
2025-02-28 11:25:00,47.9,47.91,47.86,47.87,58520.0,47.9,47.91,47.86,47.87,58520.0
2025-02-28 11:30:00,47.86,47.89,47.86,47.89,113826.0,47.86,47.89,47.86,47.89,113826.0
2025-02-28 11:35:00,47.89,47.91,47.88,47.9,51557.0,47.89,47.91,47.88,47.9,51557.0
2025-02-28 11:40:00,47.89,47.91,47.89,47.91,170711.0,47.89,47.91,47.89,47.91,170711.0
2025-02-28 11:45:00,47.9,47.92,47.89,47.91,74565.0,47.9,47.92,47.89,47.91,74565.0
2025-02-28 11:50:00,47.91,47.94,47.9,47.91,190200.0,47.91,47.94,47.9,47.91,190200.0
2025-02-28 11:55:00,47.92,47.92,47.9,47.91,29190.0,47.92,47.92,47.9,47.91,29190.0
2025-02-28 12:00:00,47.92,47.92,47.89,47.91,65948.0,47.92,47.92,47.89,47.91,65948.0
2025-02-28 12:05:00,47.9,47.93,47.9,47.91,79280.0,47.9,47.93,47.9,47.91,79280.0
2025-02-28 12:10:00,47.91,47.94,47.91,47.93,87007.0,47.91,47.94,47.91,47.93,87007.0
2025-02-28 12:15:00,47.93,47.94,47.92,47.94,29672.0,47.93,47.94,47.92,47.94,29672.0
2025-02-28 12:20:00,47.94,47.96,47.91,47.93,62705.0,47.94,47.96,47.91,47.93,62705.0
2025-02-28 12:25:00,47.93,47.94,47.92,47.93,77996.0,47.93,47.94,47.92,47.93,77996.0
2025-02-28 12:30:00,47.93,47.93,47.91,47.91,82739.0,47.93,47.93,47.91,47.91,82739.0
2025-02-28 12:35:00,47.91,47.92,47.9,47.91,25395.0,47.91,47.92,47.9,47.91,25395.0
2025-02-28 12:40:00,47.91,47.92,47.88,47.88,32919.0,47.91,47.92,47.88,47.88,32919.0
2025-02-28 12:45:00,47.88,47.89,47.86,47.87,52363.0,47.88,47.89,47.86,47.87,52363.0
2025-02-28 12:50:00,47.87,47.89,47.86,47.89,23034.0,47.87,47.89,47.86,47.89,23034.0
2025-02-28 12:55:00,47.89,47.89,47.84,47.85,36679.0,47.89,47.89,47.84,47.85,36679.0
2025-02-28 13:00:00,47.84,47.88,47.84,47.86,32554.0,47.84,47.88,47.84,47.86,32554.0
2025-02-28 13:05:00,47.87,47.87,47.85,47.86,14056.0,47.87,47.87,47.85,47.86,14056.0
2025-02-28 13:10:00,47.85,47.86,47.84,47.84,54483.0,47.85,47.86,47.84,47.84,54483.0
2025-02-28 13:15:00,47.85,47.86,47.8,47.8,128359.0,47.85,47.86,47.8,47.8,128359.0
2025-02-28 13:20:00,47.8,47.81,47.78,47.79,26873.0,47.8,47.81,47.78,47.79,26873.0
2025-02-28 13:25:00,47.79,47.84,47.79,47.83,21734.0,47.79,47.84,47.79,47.83,21734.0
2025-02-28 13:30:00,47.83,47.86,47.83,47.85,69900.0,47.83,47.86,47.83,47.85,69900.0
2025-02-28 13:35:00,47.86,47.89,47.86,47.89,28576.0,47.86,47.89,47.86,47.89,28576.0
2025-02-28 13:40:00,47.89,47.89,47.86,47.89,24479.0,47.89,47.89,47.86,47.89,24479.0
2025-02-28 13:45:00,47.89,47.89,47.88,47.88,7805.0,47.89,47.89,47.88,47.88,7805.0
2025-02-28 13:50:00,47.89,47.9,47.88,47.9,24740.0,47.89,47.9,47.88,47.9,24740.0
2025-02-28 13:55:00,47.9,47.9,47.83,47.84,32882.0,47.9,47.9,47.83,47.84,32882.0
2025-02-28 14:00:00,47.83,47.87,47.83,47.85,44431.0,47.83,47.87,47.83,47.85,44431.0
2025-02-28 14:05:00,47.86,47.87,47.85,47.86,22703.0,47.86,47.87,47.85,47.86,22703.0
2025-02-28 14:10:00,47.86,47.87,47.85,47.87,64681.0,47.86,47.87,47.85,47.87,64681.0
2025-02-28 14:15:00,47.87,47.9,47.86,47.9,47146.0,47.87,47.9,47.86,47.9,47146.0
2025-02-28 14:20:00,47.9,47.9,47.87,47.9,28439.0,47.9,47.9,47.87,47.9,28439.0
2025-02-28 14:25:00,47.9,47.91,47.88,47.89,24702.0,47.9,47.91,47.88,47.89,24702.0
2025-02-28 14:30:00,47.89,47.92,47.87,47.91,42153.0,47.89,47.92,47.87,47.91,42153.0
2025-02-28 14:35:00,47.91,47.93,47.9,47.93,21225.0,47.91,47.93,47.9,47.93,21225.0
2025-02-28 14:40:00,47.92,47.94,47.91,47.93,25181.0,47.92,47.94,47.91,47.93,25181.0
2025-02-28 14:45:00,47.93,47.94,47.92,47.94,43908.0,47.93,47.94,47.92,47.94,43908.0
2025-02-28 14:50:00,47.94,47.95,47.93,47.94,35044.0,47.94,47.95,47.93,47.94,35044.0
2025-02-28 14:55:00,47.94,47.95,47.92,47.93,27048.0,47.94,47.95,47.92,47.93,27048.0
2025-02-28 15:00:00,47.94,47.95,47.92,47.95,37957.0,47.94,47.95,47.92,47.95,37957.0
2025-02-28 15:05:00,47.95,47.96,47.94,47.95,43180.0,47.95,47.96,47.94,47.95,43180.0
2025-02-28 15:10:00,47.94,47.95,47.94,47.95,28674.0,47.94,47.95,47.94,47.95,28674.0
2025-02-28 15:15:00,47.95,47.96,47.94,47.96,38359.0,47.95,47.96,47.94,47.96,38359.0
2025-02-28 15:20:00,47.95,47.95,47.93,47.94,57816.0,47.95,47.95,47.93,47.94,57816.0
2025-02-28 15:25:00,47.95,47.97,47.94,47.97,18210.0,47.95,47.97,47.94,47.97,18210.0
2025-02-28 15:30:00,47.97,47.97,47.94,47.95,86912.0,47.97,47.97,47.94,47.95,86912.0
2025-02-28 15:35:00,47.94,47.96,47.93,47.96,31736.0,47.94,47.96,47.93,47.96,31736.0
2025-02-28 15:40:00,47.96,48.0,47.95,47.99,186036.0,47.96,48.0,47.95,47.99,186036.0
2025-02-28 15:45:00,48.0,48.01,47.99,48.01,45412.0,48.0,48.01,47.99,48.01,45412.0
2025-02-28 15:50:00,48.01,48.06,48.0,48.05,125163.0,48.01,48.06,48.0,48.05,125163.0
2025-02-28 15:55:00,48.05,48.13,48.05,48.13,378191.0,48.05,48.13,48.05,48.13,378191.0
2025-03-03 09:30:00,48.02,48.27,48.02,48.26,279618.0,48.02,48.27,48.02,48.26,279618.0
2025-03-03 09:35:00,48.26,48.29,48.25,48.28,137560.0,48.26,48.29,48.25,48.28,137560.0
2025-03-03 09:40:00,48.28,48.29,48.22,48.23,109199.0,48.28,48.29,48.22,48.23,109199.0
2025-03-03 09:45:00,48.23,48.25,48.2,48.21,170076.0,48.23,48.25,48.2,48.21,170076.0
2025-03-03 09:50:00,48.21,48.22,48.15,48.15,147038.0,48.21,48.22,48.15,48.15,147038.0
2025-03-03 09:55:00,48.16,48.17,48.12,48.17,99286.0,48.16,48.17,48.12,48.17,99286.0
2025-03-03 10:00:00,48.17,48.2,48.11,48.2,59489.0,48.17,48.2,48.11,48.2,59489.0
2025-03-03 10:05:00,48.21,48.21,48.17,48.18,72148.0,48.21,48.21,48.17,48.18,72148.0
2025-03-03 10:10:00,48.17,48.21,48.16,48.16,57449.0,48.17,48.21,48.16,48.16,57449.0
2025-03-03 10:15:00,48.16,48.17,48.15,48.16,74437.0,48.16,48.17,48.15,48.16,74437.0
2025-03-03 10:20:00,48.17,48.24,48.17,48.23,47556.0,48.17,48.24,48.17,48.23,47556.0
2025-03-03 10:25:00,48.23,48.27,48.23,48.27,67842.0,48.23,48.27,48.23,48.27,67842.0
2025-03-03 10:30:00,48.27,48.32,48.27,48.3,114080.0,48.27,48.32,48.27,48.3,114080.0
2025-03-03 10:35:00,48.3,48.31,48.26,48.29,39520.0,48.3,48.31,48.26,48.29,39520.0
2025-03-03 10:40:00,48.29,48.31,48.27,48.3,53919.0,48.29,48.31,48.27,48.3,53919.0
2025-03-03 10:45:00,48.3,48.3,48.26,48.27,124995.0,48.3,48.3,48.26,48.27,124995.0
2025-03-03 10:50:00,48.27,48.29,48.27,48.29,132577.0,48.27,48.29,48.27,48.29,132577.0
2025-03-03 10:55:00,48.29,48.29,48.22,48.22,148084.0,48.29,48.29,48.22,48.22,148084.0
2025-03-03 11:00:00,48.23,48.23,48.19,48.19,66183.0,48.23,48.23,48.19,48.19,66183.0
2025-03-03 11:05:00,48.2,48.2,48.14,48.15,93795.0,48.2,48.2,48.14,48.15,93795.0
2025-03-03 11:10:00,48.16,48.17,48.13,48.17,107650.0,48.16,48.17,48.13,48.17,107650.0
2025-03-03 11:15:00,48.17,48.18,48.15,48.18,147671.0,48.17,48.18,48.15,48.18,147671.0
2025-03-03 11:20:00,48.18,48.2,48.16,48.2,161403.0,48.18,48.2,48.16,48.2,161403.0
2025-03-03 11:25:00,48.19,48.19,48.15,48.16,93758.0,48.19,48.19,48.15,48.16,93758.0
2025-03-03 11:30:00,48.16,48.17,48.14,48.15,114682.0,48.16,48.17,48.14,48.15,114682.0
2025-03-03 11:35:00,48.15,48.16,48.1,48.12,68256.0,48.15,48.16,48.1,48.12,68256.0
2025-03-03 11:40:00,48.11,48.12,48.09,48.11,78656.0,48.11,48.12,48.09,48.11,78656.0
2025-03-03 11:45:00,48.11,48.14,48.1,48.14,65127.0,48.11,48.14,48.1,48.14,65127.0
2025-03-03 11:50:00,48.14,48.16,48.13,48.15,112022.0,48.14,48.16,48.13,48.15,112022.0
2025-03-03 11:55:00,48.15,48.15,48.13,48.13,112371.0,48.15,48.15,48.13,48.13,112371.0
2025-03-03 12:00:00,48.14,48.16,48.13,48.16,47439.0,48.14,48.16,48.13,48.16,47439.0
2025-03-03 12:05:00,48.16,48.18,48.15,48.18,74337.0,48.16,48.18,48.15,48.18,74337.0
2025-03-03 12:10:00,48.18,48.19,48.17,48.19,11264.0,48.18,48.19,48.17,48.19,11264.0
2025-03-03 12:15:00,48.19,48.21,48.18,48.2,71716.0,48.19,48.21,48.18,48.2,71716.0
2025-03-03 12:20:00,48.21,48.21,48.19,48.2,19563.0,48.21,48.21,48.19,48.2,19563.0
2025-03-03 12:25:00,48.2,48.21,48.18,48.21,45450.0,48.2,48.21,48.18,48.21,45450.0
2025-03-03 12:30:00,48.2,48.21,48.19,48.2,117010.0,48.2,48.21,48.19,48.2,117010.0
2025-03-03 12:35:00,48.2,48.22,48.2,48.22,9703.0,48.2,48.22,48.2,48.22,9703.0
2025-03-03 12:40:00,48.21,48.23,48.21,48.22,22739.0,48.21,48.23,48.21,48.22,22739.0
2025-03-03 12:45:00,48.22,48.22,48.2,48.22,56653.0,48.22,48.22,48.2,48.22,56653.0
2025-03-03 12:50:00,48.21,48.22,48.18,48.18,27932.0,48.21,48.22,48.18,48.18,27932.0
2025-03-03 12:55:00,48.18,48.19,48.17,48.18,42774.0,48.18,48.19,48.17,48.18,42774.0
2025-03-03 13:00:00,48.18,48.18,48.16,48.18,59803.0,48.18,48.18,48.16,48.18,59803.0
2025-03-03 13:05:00,48.17,48.17,48.12,48.12,42851.0,48.17,48.17,48.12,48.12,42851.0
2025-03-03 13:10:00,48.12,48.12,48.09,48.1,55744.0,48.12,48.12,48.09,48.1,55744.0
2025-03-03 13:15:00,48.1,48.12,48.09,48.1,40669.0,48.1,48.12,48.09,48.1,40669.0
2025-03-03 13:20:00,48.1,48.12,48.08,48.11,41756.0,48.1,48.12,48.08,48.11,41756.0
2025-03-03 13:25:00,48.1,48.1,48.04,48.06,33809.0,48.1,48.1,48.04,48.06,33809.0
2025-03-03 13:30:00,48.06,48.08,48.04,48.05,21393.0,48.06,48.08,48.04,48.05,21393.0
2025-03-03 13:35:00,48.05,48.06,48.04,48.05,7324.0,48.05,48.06,48.04,48.05,7324.0
2025-03-03 13:40:00,48.05,48.07,48.04,48.07,14769.0,48.05,48.07,48.04,48.07,14769.0
2025-03-03 13:45:00,48.06,48.16,48.04,48.09,141995.0,48.06,48.16,48.04,48.09,141995.0
2025-03-03 13:50:00,48.09,48.11,48.05,48.05,28351.0,48.09,48.11,48.05,48.05,28351.0
2025-03-03 13:55:00,48.05,48.06,48.03,48.05,21504.0,48.05,48.06,48.03,48.05,21504.0
2025-03-03 14:00:00,48.05,48.08,48.05,48.05,11827.0,48.05,48.08,48.05,48.05,11827.0
2025-03-03 14:05:00,48.05,48.06,48.04,48.05,9498.0,48.05,48.06,48.04,48.05,9498.0
2025-03-03 14:10:00,48.05,48.06,48.03,48.04,46981.0,48.05,48.06,48.03,48.04,46981.0
2025-03-03 14:15:00,48.05,48.05,48.03,48.03,9001.0,48.05,48.05,48.03,48.03,9001.0
2025-03-03 14:20:00,48.03,48.05,48.02,48.03,11321.0,48.03,48.05,48.02,48.03,11321.0
2025-03-03 14:25:00,48.03,48.03,48.01,48.03,7941.0,48.03,48.03,48.01,48.03,7941.0
2025-03-03 14:30:00,48.02,48.05,48.01,48.05,16779.0,48.02,48.05,48.01,48.05,16779.0
2025-03-03 14:35:00,48.04,48.06,48.03,48.05,9573.0,48.04,48.06,48.03,48.05,9573.0
2025-03-03 14:40:00,48.06,48.08,48.04,48.04,73291.0,48.06,48.08,48.04,48.04,73291.0
2025-03-03 14:45:00,48.05,48.05,48.02,48.02,10966.0,48.05,48.05,48.02,48.02,10966.0
2025-03-03 14:50:00,48.03,48.03,47.91,47.93,76189.0,48.03,48.03,47.91,47.93,76189.0
2025-03-03 14:55:00,47.92,47.93,47.89,47.89,21637.0,47.92,47.93,47.89,47.89,21637.0
2025-03-03 15:00:00,47.88,47.88,47.83,47.84,86197.0,47.88,47.88,47.83,47.84,86197.0
2025-03-03 15:05:00,47.84,47.86,47.81,47.82,165436.0,47.84,47.86,47.81,47.82,165436.0
2025-03-03 15:10:00,47.82,47.83,47.8,47.82,70901.0,47.82,47.83,47.8,47.82,70901.0
2025-03-03 15:15:00,47.82,47.85,47.8,47.8,74939.0,47.82,47.85,47.8,47.8,74939.0
2025-03-03 15:20:00,47.81,47.82,47.78,47.78,58935.0,47.81,47.82,47.78,47.78,58935.0
2025-03-03 15:25:00,47.78,47.79,47.74,47.75,56393.0,47.78,47.79,47.74,47.75,56393.0
2025-03-03 15:30:00,47.75,47.77,47.73,47.74,49537.0,47.75,47.77,47.73,47.74,49537.0
2025-03-03 15:35:00,47.74,47.75,47.71,47.72,46222.0,47.74,47.75,47.71,47.72,46222.0
2025-03-03 15:40:00,47.72,47.73,47.7,47.73,50584.0,47.72,47.73,47.7,47.73,50584.0
2025-03-03 15:45:00,47.73,47.77,47.72,47.75,71356.0,47.73,47.77,47.72,47.75,71356.0
2025-03-03 15:50:00,47.74,47.75,47.72,47.74,307575.0,47.74,47.75,47.72,47.74,307575.0
2025-03-03 15:55:00,47.73,47.81,47.73,47.8,455288.0,47.73,47.81,47.73,47.8,455288.0
2025-03-04 09:30:00,47.81,47.88,47.72,47.86,189004.0,47.81,47.88,47.72,47.86,189004.0
2025-03-04 09:35:00,47.86,47.9,47.85,47.87,152771.0,47.86,47.9,47.85,47.87,152771.0
2025-03-04 09:40:00,47.86,47.89,47.81,47.84,53381.0,47.86,47.89,47.81,47.84,53381.0
2025-03-04 09:45:00,47.84,47.87,47.82,47.85,166566.0,47.84,47.87,47.82,47.85,166566.0
2025-03-04 09:50:00,47.84,47.86,47.81,47.82,241059.0,47.84,47.86,47.81,47.82,241059.0
2025-03-04 09:55:00,47.82,47.84,47.77,47.78,64264.0,47.82,47.84,47.77,47.78,64264.0
2025-03-04 10:00:00,47.77,47.78,47.74,47.77,46636.0,47.77,47.78,47.74,47.77,46636.0
2025-03-04 10:05:00,47.77,47.78,47.74,47.76,31546.0,47.77,47.78,47.74,47.76,31546.0
2025-03-04 10:10:00,47.75,47.76,47.73,47.73,36186.0,47.75,47.76,47.73,47.73,36186.0
2025-03-04 10:15:00,47.73,47.74,47.64,47.64,57738.0,47.73,47.74,47.64,47.64,57738.0
2025-03-04 10:20:00,47.65,47.65,47.6,47.63,70604.0,47.65,47.65,47.6,47.63,70604.0
2025-03-04 10:25:00,47.63,47.68,47.61,47.67,28535.0,47.63,47.68,47.61,47.67,28535.0
2025-03-04 10:30:00,47.68,47.72,47.67,47.71,40783.0,47.68,47.72,47.67,47.71,40783.0
2025-03-04 10:35:00,47.71,47.72,47.69,47.69,30122.0,47.71,47.72,47.69,47.69,30122.0
2025-03-04 10:40:00,47.69,47.71,47.67,47.71,53156.0,47.69,47.71,47.67,47.71,53156.0
2025-03-04 10:45:00,47.71,47.72,47.67,47.7,28564.0,47.71,47.72,47.67,47.7,28564.0
2025-03-04 10:50:00,47.7,47.71,47.66,47.68,82823.0,47.7,47.71,47.66,47.68,82823.0
2025-03-04 10:55:00,47.68,47.7,47.67,47.68,35738.0,47.68,47.7,47.67,47.68,35738.0
2025-03-04 11:00:00,47.68,47.7,47.66,47.68,97811.0,47.68,47.7,47.66,47.68,97811.0
2025-03-04 11:05:00,47.68,47.68,47.64,47.64,70242.0,47.68,47.68,47.64,47.64,70242.0
2025-03-04 11:10:00,47.64,47.69,47.64,47.68,73065.0,47.64,47.69,47.64,47.68,73065.0
2025-03-04 11:15:00,47.68,47.69,47.64,47.65,29036.0,47.68,47.69,47.64,47.65,29036.0
2025-03-04 11:20:00,47.64,47.68,47.62,47.64,199047.0,47.64,47.68,47.62,47.64,199047.0
2025-03-04 11:25:00,47.64,47.64,47.59,47.61,102360.0,47.64,47.64,47.59,47.61,102360.0
2025-03-04 11:30:00,47.61,47.64,47.61,47.61,94036.0,47.61,47.64,47.61,47.61,94036.0
2025-03-04 11:35:00,47.61,47.65,47.6,47.63,47306.0,47.61,47.65,47.6,47.63,47306.0
2025-03-04 11:40:00,47.62,47.66,47.61,47.66,49142.0,47.62,47.66,47.61,47.66,49142.0
2025-03-04 11:45:00,47.66,47.67,47.64,47.67,22686.0,47.66,47.67,47.64,47.67,22686.0
2025-03-04 11:50:00,47.66,47.7,47.66,47.68,70091.0,47.66,47.7,47.66,47.68,70091.0
2025-03-04 11:55:00,47.68,47.7,47.67,47.68,132599.0,47.68,47.7,47.67,47.68,132599.0
2025-03-04 12:00:00,47.68,47.71,47.67,47.71,50531.0,47.68,47.71,47.67,47.71,50531.0
2025-03-04 12:05:00,47.7,47.71,47.67,47.68,42997.0,47.7,47.71,47.67,47.68,42997.0
2025-03-04 12:10:00,47.68,47.7,47.67,47.69,13692.0,47.68,47.7,47.67,47.69,13692.0
2025-03-04 12:15:00,47.7,47.7,47.69,47.7,18329.0,47.7,47.7,47.69,47.7,18329.0
2025-03-04 12:20:00,47.71,47.74,47.7,47.73,60012.0,47.71,47.74,47.7,47.73,60012.0
2025-03-04 12:25:00,47.72,47.79,47.72,47.79,45890.0,47.72,47.79,47.72,47.79,45890.0
2025-03-04 12:30:00,47.79,47.8,47.75,47.79,54486.0,47.79,47.8,47.75,47.79,54486.0
2025-03-04 12:35:00,47.8,47.84,47.79,47.83,32841.0,47.8,47.84,47.79,47.83,32841.0
2025-03-04 12:40:00,47.83,47.84,47.79,47.82,83201.0,47.83,47.84,47.79,47.82,83201.0
2025-03-04 12:45:00,47.81,47.84,47.8,47.83,90493.0,47.81,47.84,47.8,47.83,90493.0
2025-03-04 12:50:00,47.83,47.83,47.79,47.82,94635.0,47.83,47.83,47.79,47.82,94635.0
2025-03-04 12:55:00,47.82,47.82,47.8,47.8,10946.0,47.82,47.82,47.8,47.8,10946.0
2025-03-04 13:00:00,47.81,47.82,47.79,47.81,35112.0,47.81,47.82,47.79,47.81,35112.0
2025-03-04 13:05:00,47.8,47.86,47.8,47.86,67066.0,47.8,47.86,47.8,47.86,67066.0
2025-03-04 13:10:00,47.86,47.91,47.85,47.9,76708.0,47.86,47.91,47.85,47.9,76708.0
2025-03-04 13:15:00,47.9,47.9,47.86,47.88,27569.0,47.9,47.9,47.86,47.88,27569.0
2025-03-04 13:20:00,47.89,47.89,47.86,47.87,20163.0,47.89,47.89,47.86,47.87,20163.0
2025-03-04 13:25:00,47.87,47.87,47.85,47.86,20033.0,47.87,47.87,47.85,47.86,20033.0
2025-03-04 13:30:00,47.86,47.88,47.84,47.88,37451.0,47.86,47.88,47.84,47.88,37451.0
2025-03-04 13:35:00,47.88,47.9,47.87,47.9,9656.0,47.88,47.9,47.87,47.9,9656.0
2025-03-04 13:40:00,47.9,47.91,47.89,47.91,31748.0,47.9,47.91,47.89,47.91,31748.0
2025-03-04 13:45:00,47.9,47.93,47.9,47.93,64252.0,47.9,47.93,47.9,47.93,64252.0
2025-03-04 13:50:00,47.93,47.94,47.92,47.93,16669.0,47.93,47.94,47.92,47.93,16669.0
2025-03-04 13:55:00,47.94,47.97,47.93,47.96,45943.0,47.94,47.97,47.93,47.96,45943.0
2025-03-04 14:00:00,47.96,47.99,47.95,47.98,129832.0,47.96,47.99,47.95,47.98,129832.0
2025-03-04 14:05:00,47.98,48.0,47.97,47.98,91755.0,47.98,48.0,47.97,47.98,91755.0
2025-03-04 14:10:00,47.98,47.99,47.96,47.97,32341.0,47.98,47.99,47.96,47.97,32341.0
2025-03-04 14:15:00,47.97,47.99,47.95,47.99,63222.0,47.97,47.99,47.95,47.99,63222.0
2025-03-04 14:20:00,47.99,48.02,47.98,48.0,34838.0,47.99,48.02,47.98,48.0,34838.0
2025-03-04 14:25:00,48.01,48.02,47.98,48.0,192175.0,48.01,48.02,47.98,48.0,192175.0
2025-03-04 14:30:00,48.0,48.0,47.97,47.98,26118.0,48.0,48.0,47.97,47.98,26118.0
2025-03-04 14:35:00,47.98,48.0,47.97,48.0,14087.0,47.98,48.0,47.97,48.0,14087.0
2025-03-04 14:40:00,48.0,48.01,47.98,47.99,15448.0,48.0,48.01,47.98,47.99,15448.0
2025-03-04 14:45:00,47.99,48.01,47.98,47.99,32765.0,47.99,48.01,47.98,47.99,32765.0
2025-03-04 14:50:00,48.0,48.01,47.99,48.01,50615.0,48.0,48.01,47.99,48.01,50615.0
2025-03-04 14:55:00,48.01,48.02,47.99,48.0,51078.0,48.01,48.02,47.99,48.0,51078.0
2025-03-04 15:00:00,48.0,48.03,48.0,48.01,44495.0,48.0,48.03,48.0,48.01,44495.0
2025-03-04 15:05:00,48.01,48.03,48.0,48.03,20788.0,48.01,48.03,48.0,48.03,20788.0
2025-03-04 15:10:00,48.02,48.03,48.01,48.02,44257.0,48.02,48.03,48.01,48.02,44257.0
2025-03-04 15:15:00,48.02,48.04,48.0,48.04,39596.0,48.02,48.04,48.0,48.04,39596.0
2025-03-04 15:20:00,48.04,48.07,48.03,48.07,41171.0,48.04,48.07,48.03,48.07,41171.0
2025-03-04 15:25:00,48.07,48.07,48.03,48.04,44903.0,48.07,48.07,48.03,48.04,44903.0
2025-03-04 15:30:00,48.04,48.04,47.94,47.95,131558.0,48.04,48.04,47.94,47.95,131558.0
2025-03-04 15:35:00,47.95,47.96,47.92,47.93,68742.0,47.95,47.96,47.92,47.93,68742.0
2025-03-04 15:40:00,47.93,47.93,47.89,47.91,106687.0,47.93,47.93,47.89,47.91,106687.0
2025-03-04 15:45:00,47.9,47.91,47.87,47.88,105976.0,47.9,47.91,47.87,47.88,105976.0
2025-03-04 15:50:00,47.87,47.87,47.78,47.82,191657.0,47.87,47.87,47.78,47.82,191657.0
2025-03-04 15:55:00,47.82,47.84,47.8,47.83,241519.0,47.82,47.84,47.8,47.83,241519.0
2025-03-05 09:30:00,48.43,48.65,48.43,48.65,283268.0,48.43,48.65,48.43,48.65,283268.0
2025-03-05 09:35:00,48.65,48.7,48.64,48.69,249383.0,48.65,48.7,48.64,48.69,249383.0
2025-03-05 09:40:00,48.69,48.76,48.69,48.72,394001.0,48.69,48.76,48.69,48.72,394001.0
2025-03-05 09:45:00,48.72,48.74,48.69,48.7,233379.0,48.72,48.74,48.69,48.7,233379.0
2025-03-05 09:50:00,48.7,48.75,48.7,48.72,133428.0,48.7,48.75,48.7,48.72,133428.0
2025-03-05 09:55:00,48.72,48.72,48.68,48.7,218694.0,48.72,48.72,48.68,48.7,218694.0
2025-03-05 10:00:00,48.71,48.8,48.7,48.74,253487.0,48.71,48.8,48.7,48.74,253487.0
2025-03-05 10:05:00,48.73,48.79,48.73,48.77,68567.0,48.73,48.79,48.73,48.77,68567.0
2025-03-05 10:10:00,48.77,48.77,48.7,48.71,190244.0,48.77,48.77,48.7,48.71,190244.0
2025-03-05 10:15:00,48.71,48.72,48.68,48.69,103452.0,48.71,48.72,48.68,48.69,103452.0
2025-03-05 10:20:00,48.69,48.71,48.66,48.69,138563.0,48.69,48.71,48.66,48.69,138563.0
2025-03-05 10:25:00,48.69,48.72,48.69,48.71,137509.0,48.69,48.72,48.69,48.71,137509.0
2025-03-05 10:30:00,48.71,48.75,48.7,48.73,100766.0,48.71,48.75,48.7,48.73,100766.0
2025-03-05 10:35:00,48.73,48.77,48.72,48.76,94194.0,48.73,48.77,48.72,48.76,94194.0
2025-03-05 10:40:00,48.76,48.76,48.72,48.75,104202.0,48.76,48.76,48.72,48.75,104202.0
2025-03-05 10:45:00,48.75,48.77,48.72,48.73,121340.0,48.75,48.77,48.72,48.73,121340.0
2025-03-05 10:50:00,48.73,48.78,48.73,48.76,120390.0,48.73,48.78,48.73,48.76,120390.0
2025-03-05 10:55:00,48.75,48.78,48.74,48.76,58298.0,48.75,48.78,48.74,48.76,58298.0
2025-03-05 11:00:00,48.76,48.76,48.73,48.73,50989.0,48.76,48.76,48.73,48.73,50989.0
2025-03-05 11:05:00,48.73,48.75,48.71,48.72,74568.0,48.73,48.75,48.71,48.72,74568.0
2025-03-05 11:10:00,48.72,48.72,48.66,48.69,126278.0,48.72,48.72,48.66,48.69,126278.0
2025-03-05 11:15:00,48.69,48.7,48.66,48.67,22725.0,48.69,48.7,48.66,48.67,22725.0
2025-03-05 11:20:00,48.66,48.69,48.65,48.69,121281.0,48.66,48.69,48.65,48.69,121281.0
2025-03-05 11:25:00,48.69,48.69,48.64,48.66,157984.0,48.69,48.69,48.64,48.66,157984.0
2025-03-05 11:30:00,48.66,48.66,48.62,48.62,112037.0,48.66,48.66,48.62,48.62,112037.0
2025-03-05 11:35:00,48.62,48.66,48.61,48.65,33065.0,48.62,48.66,48.61,48.65,33065.0
2025-03-05 11:40:00,48.64,48.65,48.61,48.62,131937.0,48.64,48.65,48.61,48.62,131937.0
2025-03-05 11:45:00,48.63,48.64,48.6,48.62,52736.0,48.63,48.64,48.6,48.62,52736.0
2025-03-05 11:50:00,48.62,48.63,48.6,48.63,39548.0,48.62,48.63,48.6,48.63,39548.0
2025-03-05 11:55:00,48.63,48.7,48.62,48.68,139251.0,48.63,48.7,48.62,48.68,139251.0
2025-03-05 12:00:00,48.68,48.72,48.67,48.69,49652.0,48.68,48.72,48.67,48.69,49652.0
2025-03-05 12:05:00,48.69,48.7,48.68,48.7,64218.0,48.69,48.7,48.68,48.7,64218.0
2025-03-05 12:10:00,48.7,48.74,48.7,48.72,765008.0,48.7,48.74,48.7,48.72,765008.0
2025-03-05 12:15:00,48.72,48.73,48.7,48.71,53448.0,48.72,48.73,48.7,48.71,53448.0
2025-03-05 12:20:00,48.71,48.75,48.7,48.75,61536.0,48.71,48.75,48.7,48.75,61536.0
2025-03-05 12:25:00,48.75,48.76,48.73,48.76,33424.0,48.75,48.76,48.73,48.76,33424.0
2025-03-05 12:30:00,48.76,48.77,48.76,48.77,35120.0,48.76,48.77,48.76,48.77,35120.0
2025-03-05 12:35:00,48.77,48.8,48.76,48.8,59732.0,48.77,48.8,48.76,48.8,59732.0
2025-03-05 12:40:00,48.8,48.81,48.78,48.79,77064.0,48.8,48.81,48.78,48.79,77064.0
2025-03-05 12:45:00,48.8,48.81,48.77,48.8,34346.0,48.8,48.81,48.77,48.8,34346.0
2025-03-05 12:50:00,48.8,48.84,48.8,48.83,66279.0,48.8,48.84,48.8,48.83,66279.0
2025-03-05 12:55:00,48.82,48.84,48.81,48.84,38139.0,48.82,48.84,48.81,48.84,38139.0
2025-03-05 13:00:00,48.84,48.86,48.83,48.85,39698.0,48.84,48.86,48.83,48.85,39698.0
2025-03-05 13:05:00,48.85,48.86,48.76,48.77,85598.0,48.85,48.86,48.76,48.77,85598.0
2025-03-05 13:10:00,48.77,48.83,48.77,48.82,153366.0,48.77,48.83,48.77,48.82,153366.0
2025-03-05 13:15:00,48.81,48.83,48.8,48.83,47067.0,48.81,48.83,48.8,48.83,47067.0
2025-03-05 13:20:00,48.83,48.84,48.81,48.82,29178.0,48.83,48.84,48.81,48.82,29178.0
2025-03-05 13:25:00,48.83,48.83,48.79,48.8,28320.0,48.83,48.83,48.79,48.8,28320.0
2025-03-05 13:30:00,48.8,48.82,48.77,48.8,53670.0,48.8,48.82,48.77,48.8,53670.0
2025-03-05 13:35:00,48.79,48.81,48.78,48.8,40255.0,48.79,48.81,48.78,48.8,40255.0
2025-03-05 13:40:00,48.8,48.8,48.78,48.79,60688.0,48.8,48.8,48.78,48.79,60688.0
2025-03-05 13:45:00,48.79,48.83,48.78,48.83,11900.0,48.79,48.83,48.78,48.83,11900.0
2025-03-05 13:50:00,48.83,48.84,48.82,48.84,65984.0,48.83,48.84,48.82,48.84,65984.0
2025-03-05 13:55:00,48.84,48.87,48.84,48.87,35962.0,48.84,48.87,48.84,48.87,35962.0
2025-03-05 14:00:00,48.87,48.91,48.86,48.91,183921.0,48.87,48.91,48.86,48.91,183921.0
2025-03-05 14:05:00,48.91,48.95,48.9,48.95,52287.0,48.91,48.95,48.9,48.95,52287.0
2025-03-05 14:10:00,48.95,48.97,48.94,48.96,81179.0,48.95,48.97,48.94,48.96,81179.0
2025-03-05 14:15:00,48.96,48.96,48.92,48.92,146722.0,48.96,48.96,48.92,48.92,146722.0
2025-03-05 14:20:00,48.92,48.95,48.92,48.95,51905.0,48.92,48.95,48.92,48.95,51905.0
2025-03-05 14:25:00,48.95,48.95,48.91,48.91,107658.0,48.95,48.95,48.91,48.91,107658.0
2025-03-05 14:30:00,48.92,48.93,48.91,48.93,18777.0,48.92,48.93,48.91,48.93,18777.0
2025-03-05 14:35:00,48.93,48.93,48.9,48.92,20249.0,48.93,48.93,48.9,48.92,20249.0
2025-03-05 14:40:00,48.93,48.94,48.92,48.93,64298.0,48.93,48.94,48.92,48.93,64298.0
2025-03-05 14:45:00,48.93,48.95,48.92,48.94,39357.0,48.93,48.95,48.92,48.94,39357.0
2025-03-05 14:50:00,48.95,48.95,48.93,48.95,40287.0,48.95,48.95,48.93,48.95,40287.0
2025-03-05 14:55:00,48.95,48.96,48.92,48.93,115665.0,48.95,48.96,48.92,48.93,115665.0
2025-03-05 15:00:00,48.93,48.97,48.92,48.96,85661.0,48.93,48.97,48.92,48.96,85661.0
2025-03-05 15:05:00,48.96,48.98,48.95,48.98,146922.0,48.96,48.98,48.95,48.98,146922.0
2025-03-05 15:10:00,48.98,48.98,48.97,48.98,128798.0,48.98,48.98,48.97,48.98,128798.0
2025-03-05 15:15:00,48.98,48.99,48.93,48.95,246539.0,48.98,48.99,48.93,48.95,246539.0
2025-03-05 15:20:00,48.95,48.96,48.93,48.95,117235.0,48.95,48.96,48.93,48.95,117235.0
2025-03-05 15:25:00,48.95,48.98,48.95,48.98,56174.0,48.95,48.98,48.95,48.98,56174.0
2025-03-05 15:30:00,48.98,48.98,48.93,48.95,105206.0,48.98,48.98,48.93,48.95,105206.0
2025-03-05 15:35:00,48.94,48.96,48.93,48.95,77823.0,48.94,48.96,48.93,48.95,77823.0
2025-03-05 15:40:00,48.96,48.97,48.94,48.96,153803.0,48.96,48.97,48.94,48.96,153803.0
2025-03-05 15:45:00,48.96,48.97,48.92,48.93,136550.0,48.96,48.97,48.92,48.93,136550.0
2025-03-05 15:50:00,48.92,48.95,48.89,48.95,442138.0,48.92,48.95,48.89,48.95,442138.0
2025-03-05 15:55:00,48.95,48.95,48.89,48.9,461898.0,48.95,48.95,48.89,48.9,461898.0
2025-03-06 09:30:00,49.0,49.0,48.94,48.98,394384.0,49.0,49.0,48.94,48.98,394384.0
2025-03-06 09:35:00,48.97,49.01,48.92,48.99,312343.0,48.97,49.01,48.92,48.99,312343.0
2025-03-06 09:40:00,48.99,49.05,48.98,49.04,133241.0,48.99,49.05,48.98,49.04,133241.0
2025-03-06 09:45:00,49.04,49.08,49.03,49.08,116273.0,49.04,49.08,49.03,49.08,116273.0
2025-03-06 09:50:00,49.08,49.11,49.07,49.09,126624.0,49.08,49.11,49.07,49.09,126624.0
2025-03-06 09:55:00,49.08,49.1,49.07,49.08,173983.0,49.08,49.1,49.07,49.08,173983.0
2025-03-06 10:00:00,49.07,49.14,49.06,49.12,244665.0,49.07,49.14,49.06,49.12,244665.0
2025-03-06 10:05:00,49.12,49.18,49.11,49.18,350015.0,49.12,49.18,49.11,49.18,350015.0
2025-03-06 10:10:00,49.18,49.18,49.15,49.16,107408.0,49.18,49.18,49.15,49.16,107408.0
2025-03-06 10:15:00,49.16,49.16,49.13,49.14,150474.0,49.16,49.16,49.13,49.14,150474.0
2025-03-06 10:20:00,49.15,49.16,49.12,49.14,68803.0,49.15,49.16,49.12,49.14,68803.0
2025-03-06 10:25:00,49.13,49.17,49.11,49.16,102781.0,49.13,49.17,49.11,49.16,102781.0
2025-03-06 10:30:00,49.16,49.17,49.14,49.15,148922.0,49.16,49.17,49.14,49.15,148922.0
2025-03-06 10:35:00,49.15,49.19,49.14,49.19,53567.0,49.15,49.19,49.14,49.19,53567.0
2025-03-06 10:40:00,49.19,49.2,49.17,49.19,72145.0,49.19,49.2,49.17,49.19,72145.0
2025-03-06 10:45:00,49.19,49.19,49.16,49.17,68525.0,49.19,49.19,49.16,49.17,68525.0
2025-03-06 10:50:00,49.17,49.17,49.13,49.14,44261.0,49.17,49.17,49.13,49.14,44261.0
2025-03-06 10:55:00,49.14,49.16,49.13,49.15,58624.0,49.14,49.16,49.13,49.15,58624.0
2025-03-06 11:00:00,49.16,49.2,49.16,49.19,169924.0,49.16,49.2,49.16,49.19,169924.0
2025-03-06 11:05:00,49.18,49.22,49.18,49.22,78540.0,49.18,49.22,49.18,49.22,78540.0
2025-03-06 11:10:00,49.22,49.23,49.19,49.21,76175.0,49.22,49.23,49.19,49.21,76175.0
2025-03-06 11:15:00,49.2,49.22,49.19,49.22,37571.0,49.2,49.22,49.19,49.22,37571.0
2025-03-06 11:20:00,49.21,49.21,49.17,49.2,100017.0,49.21,49.21,49.17,49.2,100017.0
2025-03-06 11:25:00,49.2,49.21,49.13,49.19,348498.0,49.2,49.21,49.13,49.19,348498.0
2025-03-06 11:30:00,49.19,49.2,49.13,49.15,57951.0,49.19,49.2,49.13,49.15,57951.0
2025-03-06 11:35:00,49.15,49.15,49.09,49.09,63380.0,49.15,49.15,49.09,49.09,63380.0
2025-03-06 11:40:00,49.09,49.1,49.08,49.09,138948.0,49.09,49.1,49.08,49.09,138948.0
2025-03-06 11:45:00,49.1,49.13,49.09,49.1,77649.0,49.1,49.13,49.09,49.1,77649.0
2025-03-06 11:50:00,49.09,49.09,49.05,49.07,91314.0,49.09,49.09,49.05,49.07,91314.0
2025-03-06 11:55:00,49.07,49.07,49.04,49.05,36280.0,49.07,49.07,49.04,49.05,36280.0
2025-03-06 12:00:00,49.04,49.07,49.01,49.02,55463.0,49.04,49.07,49.01,49.02,55463.0
2025-03-06 12:05:00,49.01,49.02,48.99,49.02,111843.0,49.01,49.02,48.99,49.02,111843.0
2025-03-06 12:10:00,49.02,49.04,49.0,49.0,62347.0,49.02,49.04,49.0,49.0,62347.0
2025-03-06 12:15:00,49.01,49.03,49.0,49.02,38538.0,49.01,49.03,49.0,49.02,38538.0
2025-03-06 12:20:00,49.03,49.05,49.02,49.02,51612.0,49.03,49.05,49.02,49.02,51612.0
2025-03-06 12:25:00,49.02,49.03,48.99,49.01,52985.0,49.02,49.03,48.99,49.01,52985.0
2025-03-06 12:30:00,49.01,49.04,49.0,49.01,72886.0,49.01,49.04,49.0,49.01,72886.0
2025-03-06 12:35:00,49.01,49.02,48.99,49.01,22167.0,49.01,49.02,48.99,49.01,22167.0
2025-03-06 12:40:00,49.0,49.03,48.99,49.01,36975.0,49.0,49.03,48.99,49.01,36975.0
2025-03-06 12:45:00,49.01,49.01,48.96,48.97,43690.0,49.01,49.01,48.96,48.97,43690.0
2025-03-06 12:50:00,48.98,48.99,48.96,48.98,26859.0,48.98,48.99,48.96,48.98,26859.0
2025-03-06 12:55:00,48.98,49.01,48.98,49.01,21107.0,48.98,49.01,48.98,49.01,21107.0
2025-03-06 13:00:00,49.01,49.02,48.99,49.01,27940.0,49.01,49.02,48.99,49.01,27940.0
2025-03-06 13:05:00,49.01,49.02,48.97,48.99,60141.0,49.01,49.02,48.97,48.99,60141.0
2025-03-06 13:10:00,48.98,49.01,48.97,49.0,36505.0,48.98,49.01,48.97,49.0,36505.0
2025-03-06 13:15:00,49.0,49.04,48.99,49.04,25607.0,49.0,49.04,48.99,49.04,25607.0
2025-03-06 13:20:00,49.03,49.04,49.02,49.03,25802.0,49.03,49.04,49.02,49.03,25802.0
2025-03-06 13:25:00,49.03,49.04,49.01,49.02,71286.0,49.03,49.04,49.01,49.02,71286.0
2025-03-06 13:30:00,49.02,49.04,49.01,49.04,25319.0,49.02,49.04,49.01,49.04,25319.0
2025-03-06 13:35:00,49.04,49.04,49.0,49.0,49694.0,49.04,49.04,49.0,49.0,49694.0
2025-03-06 13:40:00,49.0,49.0,48.97,48.98,29031.0,49.0,49.0,48.97,48.98,29031.0
2025-03-06 13:45:00,48.97,49.01,48.97,49.01,28603.0,48.97,49.01,48.97,49.01,28603.0
2025-03-06 13:50:00,49.01,49.03,49.0,49.02,119979.0,49.01,49.03,49.0,49.02,119979.0
2025-03-06 13:55:00,49.02,49.03,49.0,49.03,74788.0,49.02,49.03,49.0,49.03,74788.0
2025-03-06 14:00:00,49.03,49.03,48.98,48.98,41051.0,49.03,49.03,48.98,48.98,41051.0
2025-03-06 14:05:00,48.99,49.0,48.98,48.98,20009.0,48.99,49.0,48.98,48.98,20009.0
2025-03-06 14:10:00,48.99,49.01,48.99,49.0,36710.0,48.99,49.01,48.99,49.0,36710.0
2025-03-06 14:15:00,49.0,49.0,48.95,48.96,31772.0,49.0,49.0,48.95,48.96,31772.0
2025-03-06 14:20:00,48.96,48.97,48.95,48.96,20217.0,48.96,48.97,48.95,48.96,20217.0
2025-03-06 14:25:00,48.96,48.97,48.92,48.93,55219.0,48.96,48.97,48.92,48.93,55219.0
2025-03-06 14:30:00,48.93,48.95,48.92,48.94,26047.0,48.93,48.95,48.92,48.94,26047.0
2025-03-06 14:35:00,48.94,48.96,48.93,48.96,25081.0,48.94,48.96,48.93,48.96,25081.0
2025-03-06 14:40:00,48.95,48.98,48.95,48.97,59819.0,48.95,48.98,48.95,48.97,59819.0
2025-03-06 14:45:00,48.97,49.02,48.96,49.01,101865.0,48.97,49.02,48.96,49.01,101865.0
2025-03-06 14:50:00,49.01,49.05,49.01,49.03,47651.0,49.01,49.05,49.01,49.03,47651.0
2025-03-06 14:55:00,49.03,49.03,48.94,48.95,51598.0,49.03,49.03,48.94,48.95,51598.0
2025-03-06 15:00:00,48.95,48.96,48.92,48.95,391514.0,48.95,48.96,48.92,48.95,391514.0
2025-03-06 15:05:00,48.95,48.96,48.92,48.95,40737.0,48.95,48.96,48.92,48.95,40737.0
2025-03-06 15:10:00,48.94,48.97,48.94,48.96,98244.0,48.94,48.97,48.94,48.96,98244.0
2025-03-06 15:15:00,48.96,48.97,48.94,48.97,62815.0,48.96,48.97,48.94,48.97,62815.0
2025-03-06 15:20:00,48.98,48.98,48.92,48.93,40710.0,48.98,48.98,48.92,48.93,40710.0
2025-03-06 15:25:00,48.93,48.98,48.92,48.98,35498.0,48.93,48.98,48.92,48.98,35498.0
2025-03-06 15:30:00,48.98,48.99,48.94,48.95,80134.0,48.98,48.99,48.94,48.95,80134.0
2025-03-06 15:35:00,48.95,48.96,48.93,48.94,41823.0,48.95,48.96,48.93,48.94,41823.0
2025-03-06 15:40:00,48.94,48.94,48.91,48.91,32998.0,48.94,48.94,48.91,48.91,32998.0
2025-03-06 15:45:00,48.91,48.93,48.9,48.93,79693.0,48.91,48.93,48.9,48.93,79693.0
2025-03-06 15:50:00,48.93,48.94,48.91,48.94,102356.0,48.93,48.94,48.91,48.94,102356.0
2025-03-06 15:55:00,48.94,48.94,48.9,48.93,172495.0,48.94,48.94,48.9,48.93,172495.0
2025-03-07 09:30:00,48.91,49.02,48.91,49.0,51658.0,48.91,49.02,48.91,49.0,51658.0
2025-03-07 09:35:00,48.99,49.0,48.94,48.97,71317.0,48.99,49.0,48.94,48.97,71317.0
2025-03-07 09:40:00,48.97,49.02,48.97,48.98,73904.0,48.97,49.02,48.97,48.98,73904.0
2025-03-07 09:45:00,48.98,49.04,48.98,49.03,101472.0,48.98,49.04,48.98,49.03,101472.0
2025-03-07 09:50:00,49.03,49.03,49.0,49.01,30715.0,49.03,49.03,49.0,49.01,30715.0
2025-03-07 09:55:00,49.02,49.03,49.0,49.01,77817.0,49.02,49.03,49.0,49.01,77817.0
2025-03-07 10:00:00,49.0,49.03,48.97,49.03,45686.0,49.0,49.03,48.97,49.03,45686.0
2025-03-07 10:05:00,49.03,49.04,48.99,49.02,52201.0,49.03,49.04,48.99,49.02,52201.0
2025-03-07 10:10:00,49.01,49.02,48.98,48.98,45114.0,49.01,49.02,48.98,48.98,45114.0
2025-03-07 10:15:00,48.98,48.99,48.96,48.98,45022.0,48.98,48.99,48.96,48.98,45022.0
2025-03-07 10:20:00,48.98,48.99,48.96,48.98,78645.0,48.98,48.99,48.96,48.98,78645.0
2025-03-07 10:25:00,48.97,48.97,48.95,48.97,32796.0,48.97,48.97,48.95,48.97,32796.0
2025-03-07 10:30:00,48.96,48.96,48.89,48.91,109892.0,48.96,48.96,48.89,48.91,109892.0
2025-03-07 10:35:00,48.9,48.9,48.86,48.88,51581.0,48.9,48.9,48.86,48.88,51581.0
2025-03-07 10:40:00,48.88,48.88,48.85,48.87,41656.0,48.88,48.88,48.85,48.87,41656.0
2025-03-07 10:45:00,48.88,48.97,48.86,48.97,150250.0,48.88,48.97,48.86,48.97,150250.0
2025-03-07 10:50:00,48.97,48.97,48.89,48.91,89455.0,48.97,48.97,48.89,48.91,89455.0
2025-03-07 10:55:00,48.92,48.93,48.88,48.9,54457.0,48.92,48.93,48.88,48.9,54457.0
2025-03-07 11:00:00,48.89,48.9,48.87,48.89,55417.0,48.89,48.9,48.87,48.89,55417.0
2025-03-07 11:05:00,48.89,48.9,48.87,48.88,31842.0,48.89,48.9,48.87,48.88,31842.0
2025-03-07 11:10:00,48.87,48.88,48.86,48.87,104178.0,48.87,48.88,48.86,48.87,104178.0
2025-03-07 11:15:00,48.86,48.87,48.83,48.84,24029.0,48.86,48.87,48.83,48.84,24029.0
2025-03-07 11:20:00,48.84,48.85,48.82,48.82,22826.0,48.84,48.85,48.82,48.82,22826.0
2025-03-07 11:25:00,48.81,48.82,48.78,48.78,256217.0,48.81,48.82,48.78,48.78,256217.0
2025-03-07 11:30:00,48.78,48.78,48.76,48.78,60431.0,48.78,48.78,48.76,48.78,60431.0
2025-03-07 11:35:00,48.77,48.79,48.76,48.77,69349.0,48.77,48.79,48.76,48.77,69349.0
2025-03-07 11:40:00,48.76,48.77,48.75,48.77,28228.0,48.76,48.77,48.75,48.77,28228.0
2025-03-07 11:45:00,48.77,48.77,48.74,48.75,47565.0,48.77,48.77,48.74,48.75,47565.0
2025-03-07 11:50:00,48.76,48.76,48.73,48.75,49776.0,48.76,48.76,48.73,48.75,49776.0
2025-03-07 11:55:00,48.75,48.77,48.74,48.77,59099.0,48.75,48.77,48.74,48.77,59099.0
2025-03-07 12:00:00,48.77,48.8,48.74,48.75,90782.0,48.77,48.8,48.74,48.75,90782.0
2025-03-07 12:05:00,48.75,48.77,48.74,48.75,82909.0,48.75,48.77,48.74,48.75,82909.0
2025-03-07 12:10:00,48.75,48.76,48.73,48.76,23794.0,48.75,48.76,48.73,48.76,23794.0
2025-03-07 12:15:00,48.76,48.76,48.73,48.74,47143.0,48.76,48.76,48.73,48.74,47143.0
2025-03-07 12:20:00,48.74,48.79,48.74,48.79,34375.0,48.74,48.79,48.74,48.79,34375.0
2025-03-07 12:25:00,48.78,48.81,48.78,48.81,36569.0,48.78,48.81,48.78,48.81,36569.0
2025-03-07 12:30:00,48.8,48.84,48.79,48.84,62432.0,48.8,48.84,48.79,48.84,62432.0
2025-03-07 12:35:00,48.84,48.86,48.82,48.84,44397.0,48.84,48.86,48.82,48.84,44397.0
2025-03-07 12:40:00,48.83,48.87,48.83,48.87,64480.0,48.83,48.87,48.83,48.87,64480.0
2025-03-07 12:45:00,48.87,48.89,48.85,48.87,49357.0,48.87,48.89,48.85,48.87,49357.0
2025-03-07 12:50:00,48.87,48.91,48.87,48.9,53180.0,48.87,48.91,48.87,48.9,53180.0
2025-03-07 12:55:00,48.9,48.91,48.84,48.86,51547.0,48.9,48.91,48.84,48.86,51547.0
2025-03-07 13:00:00,48.85,48.9,48.85,48.9,22177.0,48.85,48.9,48.85,48.9,22177.0
2025-03-07 13:05:00,48.9,48.93,48.9,48.9,97611.0,48.9,48.93,48.9,48.9,97611.0
2025-03-07 13:10:00,48.9,48.93,48.88,48.91,67054.0,48.9,48.93,48.88,48.91,67054.0
2025-03-07 13:15:00,48.92,48.93,48.91,48.93,80610.0,48.92,48.93,48.91,48.93,80610.0
2025-03-07 13:20:00,48.92,48.94,48.91,48.91,104009.0,48.92,48.94,48.91,48.91,104009.0
2025-03-07 13:25:00,48.91,48.92,48.9,48.9,17559.0,48.91,48.92,48.9,48.9,17559.0
2025-03-07 13:30:00,48.91,48.91,48.89,48.91,35898.0,48.91,48.91,48.89,48.91,35898.0
2025-03-07 13:35:00,48.9,48.95,48.9,48.94,42919.0,48.9,48.95,48.9,48.94,42919.0
2025-03-07 13:40:00,48.94,48.95,48.92,48.94,21827.0,48.94,48.95,48.92,48.94,21827.0
2025-03-07 13:45:00,48.94,48.97,48.93,48.96,29981.0,48.94,48.97,48.93,48.96,29981.0
2025-03-07 13:50:00,48.96,48.97,48.95,48.97,22243.0,48.96,48.97,48.95,48.97,22243.0
2025-03-07 13:55:00,48.97,48.98,48.96,48.98,30919.0,48.97,48.98,48.96,48.98,30919.0
2025-03-07 14:00:00,48.97,49.0,48.97,48.99,29307.0,48.97,49.0,48.97,48.99,29307.0
2025-03-07 14:05:00,48.98,48.99,48.96,48.98,97210.0,48.98,48.99,48.96,48.98,97210.0
2025-03-07 14:10:00,48.98,49.0,48.98,48.99,30031.0,48.98,49.0,48.98,48.99,30031.0
2025-03-07 14:15:00,48.99,49.02,48.98,49.02,52700.0,48.99,49.02,48.98,49.02,52700.0
2025-03-07 14:20:00,49.02,49.07,49.02,49.06,43949.0,49.02,49.07,49.02,49.06,43949.0
2025-03-07 14:25:00,49.06,49.06,49.04,49.05,32022.0,49.06,49.06,49.04,49.05,32022.0
2025-03-07 14:30:00,49.06,49.07,49.05,49.06,23856.0,49.06,49.07,49.05,49.06,23856.0
2025-03-07 14:35:00,49.06,49.07,49.04,49.06,28304.0,49.06,49.07,49.04,49.06,28304.0
2025-03-07 14:40:00,49.06,49.07,49.04,49.05,35278.0,49.06,49.07,49.04,49.05,35278.0
2025-03-07 14:45:00,49.05,49.05,49.02,49.02,44216.0,49.05,49.05,49.02,49.02,44216.0
2025-03-07 14:50:00,49.02,49.06,49.02,49.04,79990.0,49.02,49.06,49.02,49.04,79990.0
2025-03-07 14:55:00,49.05,49.07,49.04,49.04,58748.0,49.05,49.07,49.04,49.04,58748.0
2025-03-07 15:00:00,49.04,49.07,49.03,49.05,42861.0,49.04,49.07,49.03,49.05,42861.0
2025-03-07 15:05:00,49.05,49.09,49.04,49.09,73170.0,49.05,49.09,49.04,49.09,73170.0
2025-03-07 15:10:00,49.09,49.1,49.08,49.09,31371.0,49.09,49.1,49.08,49.09,31371.0
2025-03-07 15:15:00,49.08,49.1,49.06,49.09,76918.0,49.08,49.1,49.06,49.09,76918.0
2025-03-07 15:20:00,49.09,49.1,49.07,49.1,43176.0,49.09,49.1,49.07,49.1,43176.0
2025-03-07 15:25:00,49.09,49.12,49.09,49.11,110431.0,49.09,49.12,49.09,49.11,110431.0
2025-03-07 15:30:00,49.11,49.12,49.1,49.12,45843.0,49.11,49.12,49.1,49.12,45843.0
2025-03-07 15:35:00,49.12,49.12,49.05,49.05,78179.0,49.12,49.12,49.05,49.05,78179.0
2025-03-07 15:40:00,49.05,49.06,49.02,49.06,71663.0,49.05,49.06,49.02,49.06,71663.0
2025-03-07 15:45:00,49.06,49.1,49.05,49.1,78483.0,49.06,49.1,49.05,49.1,78483.0
2025-03-07 15:50:00,49.1,49.1,49.07,49.1,114649.0,49.1,49.1,49.07,49.1,114649.0
2025-03-07 15:55:00,49.09,49.11,49.07,49.07,303556.0,49.09,49.11,49.07,49.07,303556.0
2025-03-10 09:30:00,48.45,48.5,48.42,48.46,280678.0,48.45,48.5,48.42,48.46,280678.0
2025-03-10 09:35:00,48.46,48.5,48.46,48.49,68566.0,48.46,48.5,48.46,48.49,68566.0
2025-03-10 09:40:00,48.5,48.53,48.49,48.51,65021.0,48.5,48.53,48.49,48.51,65021.0
2025-03-10 09:45:00,48.52,48.52,48.47,48.5,56516.0,48.52,48.52,48.47,48.5,56516.0
2025-03-10 09:50:00,48.5,48.51,48.43,48.45,70583.0,48.5,48.51,48.43,48.45,70583.0
2025-03-10 09:55:00,48.45,48.47,48.45,48.45,48505.0,48.45,48.47,48.45,48.45,48505.0
2025-03-10 10:00:00,48.45,48.45,48.39,48.4,53109.0,48.45,48.45,48.39,48.4,53109.0
2025-03-10 10:05:00,48.4,48.42,48.39,48.41,35164.0,48.4,48.42,48.39,48.41,35164.0
2025-03-10 10:10:00,48.41,48.45,48.39,48.43,88774.0,48.41,48.45,48.39,48.43,88774.0
2025-03-10 10:15:00,48.44,48.45,48.4,48.41,39484.0,48.44,48.45,48.4,48.41,39484.0
2025-03-10 10:20:00,48.41,48.42,48.39,48.41,41368.0,48.41,48.42,48.39,48.41,41368.0
2025-03-10 10:25:00,48.41,48.42,48.38,48.39,21993.0,48.41,48.42,48.38,48.39,21993.0
2025-03-10 10:30:00,48.39,48.39,48.36,48.37,92034.0,48.39,48.39,48.36,48.37,92034.0
2025-03-10 10:35:00,48.37,48.38,48.35,48.37,127241.0,48.37,48.38,48.35,48.37,127241.0
2025-03-10 10:40:00,48.36,48.37,48.34,48.37,214902.0,48.36,48.37,48.34,48.37,214902.0
2025-03-10 10:45:00,48.36,48.38,48.34,48.36,122980.0,48.36,48.38,48.34,48.36,122980.0
2025-03-10 10:50:00,48.37,48.37,48.33,48.34,51659.0,48.37,48.37,48.33,48.34,51659.0
2025-03-10 10:55:00,48.34,48.36,48.32,48.36,49804.0,48.34,48.36,48.32,48.36,49804.0
2025-03-10 11:00:00,48.36,48.39,48.35,48.38,119740.0,48.36,48.39,48.35,48.38,119740.0
2025-03-10 11:05:00,48.39,48.41,48.38,48.41,38462.0,48.39,48.41,48.38,48.41,38462.0
2025-03-10 11:10:00,48.41,48.43,48.4,48.43,21176.0,48.41,48.43,48.4,48.43,21176.0
2025-03-10 11:15:00,48.43,48.43,48.4,48.41,29937.0,48.43,48.43,48.4,48.41,29937.0
2025-03-10 11:20:00,48.41,48.44,48.4,48.44,19717.0,48.41,48.44,48.4,48.44,19717.0
2025-03-10 11:25:00,48.43,48.44,48.42,48.44,30680.0,48.43,48.44,48.42,48.44,30680.0
2025-03-10 11:30:00,48.44,48.46,48.43,48.46,31768.0,48.44,48.46,48.43,48.46,31768.0
2025-03-10 11:35:00,48.46,48.47,48.44,48.44,33325.0,48.46,48.47,48.44,48.44,33325.0
2025-03-10 11:40:00,48.45,48.45,48.41,48.41,22722.0,48.45,48.45,48.41,48.41,22722.0
2025-03-10 11:45:00,48.41,48.45,48.41,48.45,19899.0,48.41,48.45,48.41,48.45,19899.0
2025-03-10 11:50:00,48.45,48.45,48.43,48.43,27634.0,48.45,48.45,48.43,48.43,27634.0
2025-03-10 11:55:00,48.44,48.45,48.41,48.41,38135.0,48.44,48.45,48.41,48.41,38135.0
2025-03-10 12:00:00,48.42,48.44,48.41,48.42,32216.0,48.42,48.44,48.41,48.42,32216.0
2025-03-10 12:05:00,48.42,48.44,48.41,48.41,11030.0,48.42,48.44,48.41,48.41,11030.0
2025-03-10 12:10:00,48.42,48.45,48.42,48.44,19560.0,48.42,48.45,48.42,48.44,19560.0
2025-03-10 12:15:00,48.45,48.45,48.4,48.41,45992.0,48.45,48.45,48.4,48.41,45992.0
2025-03-10 12:20:00,48.41,48.42,48.4,48.41,31839.0,48.41,48.42,48.4,48.41,31839.0
2025-03-10 12:25:00,48.41,48.44,48.41,48.42,23722.0,48.41,48.44,48.41,48.42,23722.0
2025-03-10 12:30:00,48.43,48.46,48.43,48.46,14023.0,48.43,48.46,48.43,48.46,14023.0
2025-03-10 12:35:00,48.47,48.47,48.42,48.42,31854.0,48.47,48.47,48.42,48.42,31854.0
2025-03-10 12:40:00,48.42,48.44,48.41,48.42,84291.0,48.42,48.44,48.41,48.42,84291.0
2025-03-10 12:45:00,48.42,48.43,48.41,48.42,27927.0,48.42,48.43,48.41,48.42,27927.0
2025-03-10 12:50:00,48.42,48.43,48.41,48.42,22692.0,48.42,48.43,48.41,48.42,22692.0
2025-03-10 12:55:00,48.43,48.43,48.4,48.41,36371.0,48.43,48.43,48.4,48.41,36371.0
2025-03-10 13:00:00,48.4,48.41,48.36,48.37,30820.0,48.4,48.41,48.36,48.37,30820.0
2025-03-10 13:05:00,48.37,48.38,48.36,48.37,44649.0,48.37,48.38,48.36,48.37,44649.0
2025-03-10 13:10:00,48.36,48.37,48.35,48.36,33116.0,48.36,48.37,48.35,48.36,33116.0
2025-03-10 13:15:00,48.37,48.39,48.36,48.37,31339.0,48.37,48.39,48.36,48.37,31339.0
2025-03-10 13:20:00,48.38,48.41,48.38,48.4,22772.0,48.38,48.41,48.38,48.4,22772.0
2025-03-10 13:25:00,48.4,48.4,48.37,48.37,26146.0,48.4,48.4,48.37,48.37,26146.0
2025-03-10 13:30:00,48.38,48.38,48.35,48.35,39213.0,48.38,48.38,48.35,48.35,39213.0
2025-03-10 13:35:00,48.36,48.37,48.34,48.35,22892.0,48.36,48.37,48.34,48.35,22892.0
2025-03-10 13:40:00,48.35,48.36,48.34,48.34,30998.0,48.35,48.36,48.34,48.34,30998.0
2025-03-10 13:45:00,48.34,48.37,48.34,48.34,20273.0,48.34,48.37,48.34,48.34,20273.0
2025-03-10 13:50:00,48.34,48.35,48.33,48.33,45934.0,48.34,48.35,48.33,48.33,45934.0
2025-03-10 13:55:00,48.34,48.34,48.31,48.31,30322.0,48.34,48.34,48.31,48.31,30322.0
2025-03-10 14:00:00,48.32,48.33,48.3,48.31,39775.0,48.32,48.33,48.3,48.31,39775.0
2025-03-10 14:05:00,48.31,48.31,48.27,48.27,140520.0,48.31,48.31,48.27,48.27,140520.0
2025-03-10 14:10:00,48.28,48.35,48.27,48.31,156907.0,48.28,48.35,48.27,48.31,156907.0
2025-03-10 14:15:00,48.3,48.31,48.28,48.28,52052.0,48.3,48.31,48.28,48.28,52052.0
2025-03-10 14:20:00,48.28,48.28,48.25,48.27,49395.0,48.28,48.28,48.25,48.27,49395.0
2025-03-10 14:25:00,48.27,48.27,48.24,48.25,26458.0,48.27,48.27,48.24,48.25,26458.0
2025-03-10 14:30:00,48.26,48.28,48.26,48.27,11871.0,48.26,48.28,48.26,48.27,11871.0
2025-03-10 14:35:00,48.27,48.27,48.24,48.25,57115.0,48.27,48.27,48.24,48.25,57115.0
2025-03-10 14:40:00,48.25,48.25,48.23,48.25,21974.0,48.25,48.25,48.23,48.25,21974.0
2025-03-10 14:45:00,48.25,48.26,48.24,48.25,22806.0,48.25,48.26,48.24,48.25,22806.0
2025-03-10 14:50:00,48.26,48.26,48.24,48.24,99655.0,48.26,48.26,48.24,48.24,99655.0
2025-03-10 14:55:00,48.24,48.24,48.2,48.2,182429.0,48.24,48.24,48.2,48.2,182429.0
2025-03-10 15:00:00,48.2,48.22,48.18,48.2,230074.0,48.2,48.22,48.18,48.2,230074.0
2025-03-10 15:05:00,48.19,48.2,48.18,48.19,58287.0,48.19,48.2,48.18,48.19,58287.0
2025-03-10 15:10:00,48.19,48.23,48.18,48.23,88799.0,48.19,48.23,48.18,48.23,88799.0
2025-03-10 15:15:00,48.23,48.27,48.23,48.27,52956.0,48.23,48.27,48.23,48.27,52956.0
2025-03-10 15:20:00,48.28,48.31,48.27,48.31,39345.0,48.28,48.31,48.27,48.31,39345.0
2025-03-10 15:25:00,48.31,48.36,48.31,48.31,58883.0,48.31,48.36,48.31,48.31,58883.0
2025-03-10 15:30:00,48.32,48.38,48.31,48.38,63059.0,48.32,48.38,48.31,48.38,63059.0
2025-03-10 15:35:00,48.37,48.39,48.35,48.38,64622.0,48.37,48.39,48.35,48.38,64622.0
2025-03-10 15:40:00,48.38,48.38,48.33,48.34,68815.0,48.38,48.38,48.33,48.34,68815.0
2025-03-10 15:45:00,48.33,48.37,48.33,48.36,127270.0,48.33,48.37,48.33,48.36,127270.0
2025-03-10 15:50:00,48.37,48.39,48.35,48.37,108890.0,48.37,48.39,48.35,48.37,108890.0
2025-03-10 15:55:00,48.37,48.39,48.35,48.36,615156.0,48.37,48.39,48.35,48.36,615156.0
2025-03-11 09:30:00,48.77,48.77,48.35,48.71,157484.0,48.77,48.77,48.35,48.71,157484.0
2025-03-11 09:35:00,48.7,48.77,48.69,48.77,62709.0,48.7,48.77,48.69,48.77,62709.0
2025-03-11 09:40:00,48.76,48.78,48.72,48.78,47989.0,48.76,48.78,48.72,48.78,47989.0
2025-03-11 09:45:00,48.77,48.77,48.74,48.76,85050.0,48.77,48.77,48.74,48.76,85050.0
2025-03-11 09:50:00,48.75,48.76,48.69,48.7,55887.0,48.75,48.76,48.69,48.7,55887.0
2025-03-11 09:55:00,48.7,48.7,48.68,48.7,14343.0,48.7,48.7,48.68,48.7,14343.0
2025-03-11 10:00:00,48.69,48.76,48.61,48.61,81536.0,48.69,48.76,48.61,48.61,81536.0
2025-03-11 10:05:00,48.61,48.69,48.61,48.69,48243.0,48.61,48.69,48.61,48.69,48243.0
2025-03-11 10:10:00,48.68,48.69,48.64,48.66,27209.0,48.68,48.69,48.64,48.66,27209.0
2025-03-11 10:15:00,48.65,48.67,48.62,48.66,75817.0,48.65,48.67,48.62,48.66,75817.0
2025-03-11 10:20:00,48.66,48.66,48.6,48.61,46186.0,48.66,48.66,48.6,48.61,46186.0
2025-03-11 10:25:00,48.61,48.61,48.56,48.57,22897.0,48.61,48.61,48.56,48.57,22897.0
2025-03-11 10:30:00,48.57,48.59,48.53,48.54,39720.0,48.57,48.59,48.53,48.54,39720.0
2025-03-11 10:35:00,48.54,48.55,48.49,48.5,35580.0,48.54,48.55,48.49,48.5,35580.0
2025-03-11 10:40:00,48.5,48.55,48.48,48.53,79145.0,48.5,48.55,48.48,48.53,79145.0
2025-03-11 10:45:00,48.54,48.55,48.51,48.52,40472.0,48.54,48.55,48.51,48.52,40472.0
2025-03-11 10:50:00,48.53,48.59,48.52,48.58,60834.0,48.53,48.59,48.52,48.58,60834.0
2025-03-11 10:55:00,48.58,48.58,48.53,48.53,67477.0,48.58,48.58,48.53,48.53,67477.0
2025-03-11 11:00:00,48.53,48.57,48.52,48.54,70208.0,48.53,48.57,48.52,48.54,70208.0
2025-03-11 11:05:00,48.55,48.62,48.55,48.61,63151.0,48.55,48.62,48.55,48.61,63151.0
2025-03-11 11:10:00,48.62,48.63,48.6,48.61,61856.0,48.62,48.63,48.6,48.61,61856.0
2025-03-11 11:15:00,48.61,48.63,48.6,48.62,38959.0,48.61,48.63,48.6,48.62,38959.0
2025-03-11 11:20:00,48.62,48.63,48.58,48.59,49895.0,48.62,48.63,48.58,48.59,49895.0
2025-03-11 11:25:00,48.59,48.63,48.59,48.6,29366.0,48.59,48.63,48.59,48.6,29366.0
2025-03-11 11:30:00,48.6,48.65,48.59,48.64,17278.0,48.6,48.65,48.59,48.64,17278.0
2025-03-11 11:35:00,48.65,48.65,48.61,48.64,20717.0,48.65,48.65,48.61,48.64,20717.0
2025-03-11 11:40:00,48.65,48.68,48.65,48.67,24965.0,48.65,48.68,48.65,48.67,24965.0
2025-03-11 11:45:00,48.68,48.68,48.64,48.66,24282.0,48.68,48.68,48.64,48.66,24282.0
2025-03-11 11:50:00,48.67,48.67,48.65,48.67,29432.0,48.67,48.67,48.65,48.67,29432.0
2025-03-11 11:55:00,48.68,48.68,48.62,48.63,23679.0,48.68,48.68,48.62,48.63,23679.0
2025-03-11 12:00:00,48.63,48.64,48.61,48.64,27384.0,48.63,48.64,48.61,48.64,27384.0
2025-03-11 12:05:00,48.64,48.64,48.6,48.62,38821.0,48.64,48.64,48.6,48.62,38821.0
2025-03-11 12:10:00,48.63,48.63,48.6,48.61,43191.0,48.63,48.63,48.6,48.61,43191.0
2025-03-11 12:15:00,48.6,48.63,48.6,48.63,16422.0,48.6,48.63,48.6,48.63,16422.0
2025-03-11 12:20:00,48.62,48.64,48.62,48.63,20571.0,48.62,48.64,48.62,48.63,20571.0
2025-03-11 12:25:00,48.64,48.65,48.61,48.62,27627.0,48.64,48.65,48.61,48.62,27627.0
2025-03-11 12:30:00,48.62,48.64,48.61,48.63,17213.0,48.62,48.64,48.61,48.63,17213.0
2025-03-11 12:35:00,48.64,48.64,48.61,48.61,14580.0,48.64,48.64,48.61,48.61,14580.0
2025-03-11 12:40:00,48.61,48.64,48.59,48.62,45702.0,48.61,48.64,48.59,48.62,45702.0
2025-03-11 12:45:00,48.61,48.62,48.6,48.62,13655.0,48.61,48.62,48.6,48.62,13655.0
2025-03-11 12:50:00,48.62,48.63,48.59,48.59,15367.0,48.62,48.63,48.59,48.59,15367.0
2025-03-11 12:55:00,48.6,48.61,48.57,48.59,22990.0,48.6,48.61,48.57,48.59,22990.0
2025-03-11 13:00:00,48.58,48.59,48.56,48.58,42769.0,48.58,48.59,48.56,48.58,42769.0
2025-03-11 13:05:00,48.58,48.58,48.56,48.58,27344.0,48.58,48.58,48.56,48.58,27344.0
2025-03-11 13:10:00,48.58,48.59,48.56,48.58,83758.0,48.58,48.59,48.56,48.58,83758.0
2025-03-11 13:15:00,48.57,48.6,48.56,48.59,35057.0,48.57,48.6,48.56,48.59,35057.0
2025-03-11 13:20:00,48.59,48.59,48.54,48.55,84104.0,48.59,48.59,48.54,48.55,84104.0
2025-03-11 13:25:00,48.55,48.55,48.52,48.53,77818.0,48.55,48.55,48.52,48.53,77818.0
2025-03-11 13:30:00,48.53,48.56,48.51,48.51,119803.0,48.53,48.56,48.51,48.51,119803.0
2025-03-11 13:35:00,48.51,48.53,48.5,48.52,25554.0,48.51,48.53,48.5,48.52,25554.0
2025-03-11 13:40:00,48.52,48.54,48.51,48.53,26527.0,48.52,48.54,48.51,48.53,26527.0
2025-03-11 13:45:00,48.53,48.59,48.52,48.57,39075.0,48.53,48.59,48.52,48.57,39075.0
2025-03-11 13:50:00,48.58,48.59,48.56,48.57,25679.0,48.58,48.59,48.56,48.57,25679.0
2025-03-11 13:55:00,48.57,48.57,48.53,48.55,31987.0,48.57,48.57,48.53,48.55,31987.0
2025-03-11 14:00:00,48.56,48.64,48.55,48.63,58831.0,48.56,48.64,48.55,48.63,58831.0
2025-03-11 14:05:00,48.63,48.66,48.61,48.64,35689.0,48.63,48.66,48.61,48.64,35689.0
2025-03-11 14:10:00,48.64,48.69,48.64,48.69,37626.0,48.64,48.69,48.64,48.69,37626.0
2025-03-11 14:15:00,48.69,48.69,48.67,48.69,58339.0,48.69,48.69,48.67,48.69,58339.0
2025-03-11 14:20:00,48.68,48.72,48.68,48.7,56373.0,48.68,48.72,48.68,48.7,56373.0
2025-03-11 14:25:00,48.7,48.71,48.69,48.7,20827.0,48.7,48.71,48.69,48.7,20827.0
2025-03-11 14:30:00,48.71,48.71,48.68,48.69,27609.0,48.71,48.71,48.68,48.69,27609.0
2025-03-11 14:35:00,48.68,48.72,48.67,48.71,13810.0,48.68,48.72,48.67,48.71,13810.0
2025-03-11 14:40:00,48.71,48.76,48.7,48.76,33979.0,48.71,48.76,48.7,48.76,33979.0
2025-03-11 14:45:00,48.76,48.78,48.75,48.77,78133.0,48.76,48.78,48.75,48.77,78133.0
2025-03-11 14:50:00,48.77,48.8,48.76,48.79,84500.0,48.77,48.8,48.76,48.79,84500.0
2025-03-11 14:55:00,48.79,48.8,48.77,48.79,59512.0,48.79,48.8,48.77,48.79,59512.0
2025-03-11 15:00:00,48.79,48.8,48.75,48.76,49869.0,48.79,48.8,48.75,48.76,49869.0
2025-03-11 15:05:00,48.77,48.81,48.76,48.79,80729.0,48.77,48.81,48.76,48.79,80729.0
2025-03-11 15:10:00,48.8,48.8,48.75,48.76,79194.0,48.8,48.8,48.75,48.76,79194.0
2025-03-11 15:15:00,48.76,48.76,48.72,48.74,35519.0,48.76,48.76,48.72,48.74,35519.0
2025-03-11 15:20:00,48.74,48.76,48.71,48.71,87273.0,48.74,48.76,48.71,48.71,87273.0
2025-03-11 15:25:00,48.71,48.75,48.7,48.74,29476.0,48.71,48.75,48.7,48.74,29476.0
2025-03-11 15:30:00,48.74,48.77,48.73,48.75,39864.0,48.74,48.77,48.73,48.75,39864.0
2025-03-11 15:35:00,48.75,48.77,48.72,48.73,64205.0,48.75,48.77,48.72,48.73,64205.0
2025-03-11 15:40:00,48.73,48.74,48.7,48.73,34920.0,48.73,48.74,48.7,48.73,34920.0
2025-03-11 15:45:00,48.74,48.76,48.71,48.75,121250.0,48.74,48.76,48.71,48.75,121250.0
2025-03-11 15:50:00,48.74,48.74,48.68,48.71,163561.0,48.74,48.74,48.68,48.71,163561.0
2025-03-11 15:55:00,48.71,48.71,48.65,48.66,165933.0,48.71,48.71,48.65,48.66,165933.0
2025-03-12 09:30:00,48.69,48.72,48.64,48.67,99700.0,48.69,48.72,48.64,48.67,99700.0
2025-03-12 09:35:00,48.67,48.69,48.63,48.66,40057.0,48.67,48.69,48.63,48.66,40057.0
2025-03-12 09:40:00,48.66,48.66,48.6,48.61,46470.0,48.66,48.66,48.6,48.61,46470.0
2025-03-12 09:45:00,48.62,48.65,48.6,48.62,70088.0,48.62,48.65,48.6,48.62,70088.0
2025-03-12 09:50:00,48.62,48.65,48.59,48.59,189184.0,48.62,48.65,48.59,48.59,189184.0
2025-03-12 09:55:00,48.59,48.65,48.57,48.64,604019.0,48.59,48.65,48.57,48.64,604019.0
2025-03-12 10:00:00,48.64,48.67,48.62,48.66,232409.0,48.64,48.67,48.62,48.66,232409.0
2025-03-12 10:05:00,48.66,48.68,48.65,48.68,59409.0,48.66,48.68,48.65,48.68,59409.0
2025-03-12 10:10:00,48.68,48.69,48.62,48.63,122990.0,48.68,48.69,48.62,48.63,122990.0
2025-03-12 10:15:00,48.64,48.65,48.61,48.64,46045.0,48.64,48.65,48.61,48.64,46045.0
2025-03-12 10:20:00,48.64,48.66,48.61,48.62,72793.0,48.64,48.66,48.61,48.62,72793.0
2025-03-12 10:25:00,48.62,48.67,48.61,48.65,41785.0,48.62,48.67,48.61,48.65,41785.0
2025-03-12 10:30:00,48.66,48.66,48.6,48.62,53491.0,48.66,48.66,48.6,48.62,53491.0
2025-03-12 10:35:00,48.61,48.63,48.6,48.6,46363.0,48.61,48.63,48.6,48.6,46363.0
2025-03-12 10:40:00,48.6,48.61,48.57,48.59,91382.0,48.6,48.61,48.57,48.59,91382.0
2025-03-12 10:45:00,48.59,48.61,48.58,48.59,84771.0,48.59,48.61,48.58,48.59,84771.0
2025-03-12 10:50:00,48.59,48.64,48.58,48.63,75931.0,48.59,48.64,48.58,48.63,75931.0
2025-03-12 10:55:00,48.63,48.63,48.57,48.58,54656.0,48.63,48.63,48.57,48.58,54656.0
2025-03-12 11:00:00,48.58,48.6,48.55,48.57,53659.0,48.58,48.6,48.55,48.57,53659.0
2025-03-12 11:05:00,48.57,48.57,48.53,48.55,28848.0,48.57,48.57,48.53,48.55,28848.0
2025-03-12 11:10:00,48.56,48.59,48.55,48.58,67271.0,48.56,48.59,48.55,48.58,67271.0
2025-03-12 11:15:00,48.58,48.61,48.57,48.59,36008.0,48.58,48.61,48.57,48.59,36008.0
2025-03-12 11:20:00,48.59,48.62,48.57,48.62,50953.0,48.59,48.62,48.57,48.62,50953.0
2025-03-12 11:25:00,48.62,48.63,48.61,48.63,90091.0,48.62,48.63,48.61,48.63,90091.0
2025-03-12 11:30:00,48.63,48.66,48.62,48.66,49714.0,48.63,48.66,48.62,48.66,49714.0
2025-03-12 11:35:00,48.66,48.68,48.65,48.66,46921.0,48.66,48.68,48.65,48.66,46921.0
2025-03-12 11:40:00,48.66,48.69,48.65,48.67,88453.0,48.66,48.69,48.65,48.67,88453.0
2025-03-12 11:45:00,48.66,48.69,48.66,48.69,47954.0,48.66,48.69,48.66,48.69,47954.0
2025-03-12 11:50:00,48.69,48.69,48.67,48.68,18124.0,48.69,48.69,48.67,48.68,18124.0
2025-03-12 11:55:00,48.68,48.68,48.65,48.68,33157.0,48.68,48.68,48.65,48.68,33157.0
2025-03-12 12:00:00,48.67,48.68,48.65,48.66,16785.0,48.67,48.68,48.65,48.66,16785.0
2025-03-12 12:05:00,48.67,48.69,48.66,48.69,25341.0,48.67,48.69,48.66,48.69,25341.0
2025-03-12 12:10:00,48.68,48.71,48.67,48.7,77512.0,48.68,48.71,48.67,48.7,77512.0
2025-03-12 12:15:00,48.7,48.7,48.65,48.67,40062.0,48.7,48.7,48.65,48.67,40062.0
2025-03-12 12:20:00,48.68,48.69,48.66,48.68,32682.0,48.68,48.69,48.66,48.68,32682.0
2025-03-12 12:25:00,48.67,48.69,48.65,48.66,62355.0,48.67,48.69,48.65,48.66,62355.0
2025-03-12 12:30:00,48.66,48.69,48.66,48.69,31902.0,48.66,48.69,48.66,48.69,31902.0
2025-03-12 12:35:00,48.69,48.7,48.68,48.69,25410.0,48.69,48.7,48.68,48.69,25410.0
2025-03-12 12:40:00,48.68,48.69,48.63,48.65,27154.0,48.68,48.69,48.63,48.65,27154.0
2025-03-12 12:45:00,48.65,48.7,48.64,48.7,21324.0,48.65,48.7,48.64,48.7,21324.0
2025-03-12 12:50:00,48.72,48.72,48.69,48.71,13985.0,48.72,48.72,48.69,48.71,13985.0
2025-03-12 12:55:00,48.71,48.72,48.68,48.68,12529.0,48.71,48.72,48.68,48.68,12529.0
2025-03-12 13:00:00,48.67,48.68,48.66,48.68,19977.0,48.67,48.68,48.66,48.68,19977.0
2025-03-12 13:05:00,48.68,48.71,48.67,48.71,27692.0,48.68,48.71,48.67,48.71,27692.0
2025-03-12 13:10:00,48.7,48.73,48.69,48.73,93036.0,48.7,48.73,48.69,48.73,93036.0
2025-03-12 13:15:00,48.72,48.74,48.72,48.73,43210.0,48.72,48.74,48.72,48.73,43210.0
2025-03-12 13:20:00,48.73,48.75,48.72,48.74,17356.0,48.73,48.75,48.72,48.74,17356.0
2025-03-12 13:25:00,48.75,48.75,48.73,48.75,35974.0,48.75,48.75,48.73,48.75,35974.0
2025-03-12 13:30:00,48.75,48.76,48.72,48.73,54454.0,48.75,48.76,48.72,48.73,54454.0
2025-03-12 13:35:00,48.74,48.74,48.72,48.72,14652.0,48.74,48.74,48.72,48.72,14652.0
2025-03-12 13:40:00,48.72,48.73,48.71,48.73,12518.0,48.72,48.73,48.71,48.73,12518.0
2025-03-12 13:45:00,48.72,48.74,48.71,48.72,21471.0,48.72,48.74,48.71,48.72,21471.0
2025-03-12 13:50:00,48.72,48.73,48.69,48.7,17690.0,48.72,48.73,48.69,48.7,17690.0
2025-03-12 13:55:00,48.7,48.7,48.65,48.66,29706.0,48.7,48.7,48.65,48.66,29706.0
2025-03-12 14:00:00,48.65,48.7,48.64,48.68,23836.0,48.65,48.7,48.64,48.68,23836.0
2025-03-12 14:05:00,48.68,48.68,48.66,48.68,13344.0,48.68,48.68,48.66,48.68,13344.0
2025-03-12 14:10:00,48.68,48.71,48.68,48.71,22435.0,48.68,48.71,48.68,48.71,22435.0
2025-03-12 14:15:00,48.7,48.72,48.7,48.72,14034.0,48.7,48.72,48.7,48.72,14034.0
2025-03-12 14:20:00,48.72,48.73,48.69,48.71,21204.0,48.72,48.73,48.69,48.71,21204.0
2025-03-12 14:25:00,48.71,48.73,48.71,48.72,40925.0,48.71,48.73,48.71,48.72,40925.0
2025-03-12 14:30:00,48.73,48.74,48.71,48.73,43188.0,48.73,48.74,48.71,48.73,43188.0
2025-03-12 14:35:00,48.73,48.74,48.72,48.73,36356.0,48.73,48.74,48.72,48.73,36356.0
2025-03-12 14:40:00,48.73,48.76,48.73,48.76,66848.0,48.73,48.76,48.73,48.76,66848.0
2025-03-12 14:45:00,48.75,48.77,48.74,48.76,28657.0,48.75,48.77,48.74,48.76,28657.0
2025-03-12 14:50:00,48.75,48.76,48.73,48.75,22003.0,48.75,48.76,48.73,48.75,22003.0
2025-03-12 14:55:00,48.74,48.76,48.73,48.75,29457.0,48.74,48.76,48.73,48.75,29457.0
2025-03-12 15:00:00,48.74,48.75,48.72,48.75,13450.0,48.74,48.75,48.72,48.75,13450.0
2025-03-12 15:05:00,48.75,48.75,48.73,48.74,25021.0,48.75,48.75,48.73,48.74,25021.0
2025-03-12 15:10:00,48.74,48.75,48.73,48.74,16068.0,48.74,48.75,48.73,48.74,16068.0
2025-03-12 15:15:00,48.73,48.74,48.71,48.74,34171.0,48.73,48.74,48.71,48.74,34171.0
2025-03-12 15:20:00,48.74,48.74,48.7,48.71,16845.0,48.74,48.74,48.7,48.71,16845.0
2025-03-12 15:25:00,48.71,48.73,48.7,48.73,62276.0,48.71,48.73,48.7,48.73,62276.0
2025-03-12 15:30:00,48.73,48.74,48.7,48.71,32586.0,48.73,48.74,48.7,48.71,32586.0
2025-03-12 15:35:00,48.7,48.72,48.69,48.71,36910.0,48.7,48.72,48.69,48.71,36910.0
2025-03-12 15:40:00,48.72,48.72,48.7,48.72,47715.0,48.72,48.72,48.7,48.72,47715.0
2025-03-12 15:45:00,48.72,48.73,48.7,48.72,88638.0,48.72,48.73,48.7,48.72,88638.0
2025-03-12 15:50:00,48.72,48.72,48.68,48.72,67694.0,48.72,48.72,48.68,48.72,67694.0
2025-03-12 15:55:00,48.71,48.73,48.7,48.72,118495.0,48.71,48.73,48.7,48.72,118495.0
2025-03-13 09:30:00,48.45,48.5,48.43,48.5,164537.0,48.45,48.5,48.43,48.5,164537.0
2025-03-13 09:35:00,48.5,48.53,48.49,48.52,68746.0,48.5,48.53,48.49,48.52,68746.0
2025-03-13 09:40:00,48.52,48.52,48.47,48.48,36511.0,48.52,48.52,48.47,48.48,36511.0
2025-03-13 09:45:00,48.48,48.5,48.47,48.48,37784.0,48.48,48.5,48.47,48.48,37784.0
2025-03-13 09:50:00,48.48,48.49,48.47,48.48,80317.0,48.48,48.49,48.47,48.48,80317.0
2025-03-13 09:55:00,48.48,48.49,48.46,48.47,40409.0,48.48,48.49,48.46,48.47,40409.0
2025-03-13 10:00:00,48.47,48.51,48.45,48.48,103271.0,48.47,48.51,48.45,48.48,103271.0
2025-03-13 10:05:00,48.48,48.51,48.48,48.5,107036.0,48.48,48.51,48.48,48.5,107036.0
2025-03-13 10:10:00,48.5,48.54,48.49,48.53,57336.0,48.5,48.54,48.49,48.53,57336.0
2025-03-13 10:15:00,48.54,48.56,48.52,48.55,79990.0,48.54,48.56,48.52,48.55,79990.0
2025-03-13 10:20:00,48.55,48.56,48.53,48.55,29236.0,48.55,48.56,48.53,48.55,29236.0
2025-03-13 10:25:00,48.55,48.56,48.51,48.51,32482.0,48.55,48.56,48.51,48.51,32482.0
2025-03-13 10:30:00,48.52,48.54,48.51,48.54,91965.0,48.52,48.54,48.51,48.54,91965.0
2025-03-13 10:35:00,48.54,48.54,48.51,48.51,26884.0,48.54,48.54,48.51,48.51,26884.0
2025-03-13 10:40:00,48.52,48.52,48.5,48.51,35912.0,48.52,48.52,48.5,48.51,35912.0
2025-03-13 10:45:00,48.52,48.54,48.51,48.53,77233.0,48.52,48.54,48.51,48.53,77233.0
2025-03-13 10:50:00,48.53,48.56,48.53,48.54,86333.0,48.53,48.56,48.53,48.54,86333.0
2025-03-13 10:55:00,48.55,48.55,48.51,48.52,60919.0,48.55,48.55,48.51,48.52,60919.0
2025-03-13 11:00:00,48.52,48.55,48.52,48.54,90221.0,48.52,48.55,48.52,48.54,90221.0
2025-03-13 11:05:00,48.54,48.55,48.46,48.47,123780.0,48.54,48.55,48.46,48.47,123780.0
2025-03-13 11:10:00,48.47,48.5,48.46,48.5,150617.0,48.47,48.5,48.46,48.5,150617.0
2025-03-13 11:15:00,48.5,48.5,48.47,48.48,50454.0,48.5,48.5,48.47,48.48,50454.0
2025-03-13 11:20:00,48.48,48.49,48.47,48.48,30515.0,48.48,48.49,48.47,48.48,30515.0
2025-03-13 11:25:00,48.48,48.49,48.46,48.48,36522.0,48.48,48.49,48.46,48.48,36522.0
2025-03-13 11:30:00,48.48,48.51,48.47,48.5,61711.0,48.48,48.51,48.47,48.5,61711.0
2025-03-13 11:35:00,48.5,48.5,48.45,48.47,96923.0,48.5,48.5,48.45,48.47,96923.0
2025-03-13 11:40:00,48.47,48.52,48.45,48.5,130705.0,48.47,48.52,48.45,48.5,130705.0
2025-03-13 11:45:00,48.5,48.52,48.46,48.52,85297.0,48.5,48.52,48.46,48.52,85297.0
2025-03-13 11:50:00,48.52,48.52,48.49,48.5,38611.0,48.52,48.52,48.49,48.5,38611.0
2025-03-13 11:55:00,48.5,48.5,48.48,48.48,76039.0,48.5,48.5,48.48,48.48,76039.0
2025-03-13 12:00:00,48.48,48.5,48.47,48.5,33609.0,48.48,48.5,48.47,48.5,33609.0
2025-03-13 12:05:00,48.5,48.52,48.47,48.51,39134.0,48.5,48.52,48.47,48.51,39134.0
2025-03-13 12:10:00,48.52,48.52,48.49,48.51,38318.0,48.52,48.52,48.49,48.51,38318.0
2025-03-13 12:15:00,48.51,48.51,48.49,48.51,52200.0,48.51,48.51,48.49,48.51,52200.0
2025-03-13 12:20:00,48.51,48.52,48.5,48.51,83781.0,48.51,48.52,48.5,48.51,83781.0
2025-03-13 12:25:00,48.52,48.52,48.48,48.48,90650.0,48.52,48.52,48.48,48.48,90650.0
2025-03-13 12:30:00,48.48,48.51,48.47,48.51,192700.0,48.48,48.51,48.47,48.51,192700.0
2025-03-13 12:35:00,48.52,48.53,48.49,48.53,63245.0,48.52,48.53,48.49,48.53,63245.0
2025-03-13 12:40:00,48.53,48.53,48.48,48.5,94244.0,48.53,48.53,48.48,48.5,94244.0
2025-03-13 12:45:00,48.5,48.5,48.44,48.46,83463.0,48.5,48.5,48.44,48.46,83463.0
2025-03-13 12:50:00,48.47,48.48,48.45,48.46,104123.0,48.47,48.48,48.45,48.46,104123.0
2025-03-13 12:55:00,48.47,48.49,48.46,48.49,40914.0,48.47,48.49,48.46,48.49,40914.0
2025-03-13 13:00:00,48.5,48.5,48.48,48.5,52038.0,48.5,48.5,48.48,48.5,52038.0
2025-03-13 13:05:00,48.51,48.52,48.49,48.5,30012.0,48.51,48.52,48.49,48.5,30012.0
2025-03-13 13:10:00,48.51,48.51,48.47,48.47,112907.0,48.51,48.51,48.47,48.47,112907.0
2025-03-13 13:15:00,48.48,48.48,48.45,48.45,26489.0,48.48,48.48,48.45,48.45,26489.0
2025-03-13 13:20:00,48.46,48.48,48.45,48.46,18534.0,48.46,48.48,48.45,48.46,18534.0
2025-03-13 13:25:00,48.47,48.48,48.45,48.48,26747.0,48.47,48.48,48.45,48.48,26747.0
2025-03-13 13:30:00,48.47,48.48,48.44,48.46,53930.0,48.47,48.48,48.44,48.46,53930.0
2025-03-13 13:35:00,48.46,48.46,48.44,48.44,17584.0,48.46,48.46,48.44,48.44,17584.0
2025-03-13 13:40:00,48.45,48.46,48.43,48.46,141996.0,48.45,48.46,48.43,48.46,141996.0
2025-03-13 13:45:00,48.46,48.46,48.44,48.45,66140.0,48.46,48.46,48.44,48.45,66140.0
2025-03-13 13:50:00,48.45,48.47,48.44,48.47,30808.0,48.45,48.47,48.44,48.47,30808.0
2025-03-13 13:55:00,48.46,48.46,48.43,48.44,54912.0,48.46,48.46,48.43,48.44,54912.0
2025-03-13 14:00:00,48.44,48.48,48.44,48.48,11787.0,48.44,48.48,48.44,48.48,11787.0
2025-03-13 14:05:00,48.48,48.51,48.47,48.51,20350.0,48.48,48.51,48.47,48.51,20350.0
2025-03-13 14:10:00,48.51,48.54,48.5,48.53,44073.0,48.51,48.54,48.5,48.53,44073.0
2025-03-13 14:15:00,48.54,48.54,48.5,48.51,29674.0,48.54,48.54,48.5,48.51,29674.0
2025-03-13 14:20:00,48.51,48.51,48.49,48.51,162494.0,48.51,48.51,48.49,48.51,162494.0
2025-03-13 14:25:00,48.51,48.53,48.5,48.53,25055.0,48.51,48.53,48.5,48.53,25055.0
2025-03-13 14:30:00,48.53,48.54,48.52,48.53,23815.0,48.53,48.54,48.52,48.53,23815.0
2025-03-13 14:35:00,48.53,48.54,48.52,48.53,40745.0,48.53,48.54,48.52,48.53,40745.0
2025-03-13 14:40:00,48.53,48.55,48.52,48.55,13230.0,48.53,48.55,48.52,48.55,13230.0
2025-03-13 14:45:00,48.55,48.56,48.53,48.55,28808.0,48.55,48.56,48.53,48.55,28808.0
2025-03-13 14:50:00,48.55,48.56,48.54,48.56,15472.0,48.55,48.56,48.54,48.56,15472.0
2025-03-13 14:55:00,48.55,48.58,48.55,48.57,25737.0,48.55,48.58,48.55,48.57,25737.0
2025-03-13 15:00:00,48.57,48.59,48.56,48.56,13368.0,48.57,48.59,48.56,48.56,13368.0
2025-03-13 15:05:00,48.55,48.56,48.54,48.55,29023.0,48.55,48.56,48.54,48.55,29023.0
2025-03-13 15:10:00,48.55,48.56,48.54,48.54,79431.0,48.55,48.56,48.54,48.54,79431.0
2025-03-13 15:15:00,48.55,48.55,48.53,48.54,26268.0,48.55,48.55,48.53,48.54,26268.0
2025-03-13 15:20:00,48.55,48.55,48.52,48.54,17014.0,48.55,48.55,48.52,48.54,17014.0
2025-03-13 15:25:00,48.54,48.54,48.48,48.5,64384.0,48.54,48.54,48.48,48.5,64384.0
2025-03-13 15:30:00,48.51,48.52,48.49,48.51,22932.0,48.51,48.52,48.49,48.51,22932.0
2025-03-13 15:35:00,48.51,48.51,48.47,48.47,16647.0,48.51,48.51,48.47,48.47,16647.0
2025-03-13 15:40:00,48.48,48.49,48.47,48.48,65925.0,48.48,48.49,48.47,48.48,65925.0
2025-03-13 15:45:00,48.48,48.5,48.48,48.5,59177.0,48.48,48.5,48.48,48.5,59177.0
2025-03-13 15:50:00,48.5,48.5,48.48,48.5,79993.0,48.5,48.5,48.48,48.5,79993.0
2025-03-13 15:55:00,48.5,48.51,48.49,48.5,164474.0,48.5,48.51,48.49,48.5,164474.0
2025-03-14 09:30:00,48.84,48.84,48.72,48.75,155985.0,48.84,48.84,48.72,48.75,155985.0
2025-03-14 09:35:00,48.75,48.79,48.74,48.77,91839.0,48.75,48.79,48.74,48.77,91839.0
2025-03-14 09:40:00,48.78,48.8,48.77,48.8,47067.0,48.78,48.8,48.77,48.8,47067.0
2025-03-14 09:45:00,48.8,48.82,48.79,48.8,18286.0,48.8,48.82,48.79,48.8,18286.0
2025-03-14 09:50:00,48.81,48.83,48.79,48.83,42314.0,48.81,48.83,48.79,48.83,42314.0
2025-03-14 09:55:00,48.82,48.83,48.8,48.8,25518.0,48.82,48.83,48.8,48.8,25518.0
2025-03-14 10:00:00,48.8,48.81,48.73,48.8,119431.0,48.8,48.81,48.73,48.8,119431.0
2025-03-14 10:05:00,48.81,48.83,48.79,48.8,65660.0,48.81,48.83,48.79,48.8,65660.0
2025-03-14 10:10:00,48.8,48.82,48.78,48.79,77944.0,48.8,48.82,48.78,48.79,77944.0
2025-03-14 10:15:00,48.79,48.8,48.78,48.79,66000.0,48.79,48.8,48.78,48.79,66000.0
2025-03-14 10:20:00,48.8,48.8,48.77,48.79,62558.0,48.8,48.8,48.77,48.79,62558.0
2025-03-14 10:25:00,48.8,48.8,48.76,48.77,31743.0,48.8,48.8,48.76,48.77,31743.0
2025-03-14 10:30:00,48.78,48.79,48.76,48.77,26343.0,48.78,48.79,48.76,48.77,26343.0
2025-03-14 10:35:00,48.76,48.78,48.74,48.78,28339.0,48.76,48.78,48.74,48.78,28339.0
2025-03-14 10:40:00,48.78,48.79,48.75,48.78,32252.0,48.78,48.79,48.75,48.78,32252.0
2025-03-14 10:45:00,48.78,48.79,48.77,48.79,17819.0,48.78,48.79,48.77,48.79,17819.0
2025-03-14 10:50:00,48.79,48.8,48.78,48.8,15776.0,48.79,48.8,48.78,48.8,15776.0
2025-03-14 10:55:00,48.79,48.81,48.78,48.81,43681.0,48.79,48.81,48.78,48.81,43681.0
2025-03-14 11:00:00,48.81,48.83,48.81,48.82,22780.0,48.81,48.83,48.81,48.82,22780.0
2025-03-14 11:05:00,48.82,48.83,48.81,48.82,41140.0,48.82,48.83,48.81,48.82,41140.0
2025-03-14 11:10:00,48.83,48.84,48.81,48.83,53297.0,48.83,48.84,48.81,48.83,53297.0
2025-03-14 11:15:00,48.83,48.86,48.83,48.86,11868.0,48.83,48.86,48.83,48.86,11868.0
2025-03-14 11:20:00,48.86,48.88,48.85,48.88,23121.0,48.86,48.88,48.85,48.88,23121.0
2025-03-14 11:25:00,48.87,48.88,48.86,48.87,17783.0,48.87,48.88,48.86,48.87,17783.0
2025-03-14 11:30:00,48.87,48.88,48.86,48.88,10955.0,48.87,48.88,48.86,48.88,10955.0
2025-03-14 11:35:00,48.88,48.88,48.86,48.88,33660.0,48.88,48.88,48.86,48.88,33660.0
2025-03-14 11:40:00,48.87,48.88,48.87,48.88,10879.0,48.87,48.88,48.87,48.88,10879.0
2025-03-14 11:45:00,48.88,48.89,48.86,48.88,33768.0,48.88,48.89,48.86,48.88,33768.0
2025-03-14 11:50:00,48.88,48.89,48.87,48.89,62138.0,48.88,48.89,48.87,48.89,62138.0
2025-03-14 11:55:00,48.89,48.9,48.88,48.88,80055.0,48.89,48.9,48.88,48.88,80055.0
2025-03-14 12:00:00,48.88,48.89,48.88,48.88,33545.0,48.88,48.89,48.88,48.88,33545.0
2025-03-14 12:05:00,48.88,48.89,48.87,48.89,63610.0,48.88,48.89,48.87,48.89,63610.0
2025-03-14 12:10:00,48.89,48.89,48.86,48.86,62681.0,48.89,48.89,48.86,48.86,62681.0
2025-03-14 12:15:00,48.86,48.86,48.84,48.85,19752.0,48.86,48.86,48.84,48.85,19752.0
2025-03-14 12:20:00,48.84,48.86,48.84,48.86,70036.0,48.84,48.86,48.84,48.86,70036.0
2025-03-14 12:25:00,48.86,48.87,48.81,48.81,128273.0,48.86,48.87,48.81,48.81,128273.0
2025-03-14 12:30:00,48.81,48.83,48.81,48.83,21892.0,48.81,48.83,48.81,48.83,21892.0
2025-03-14 12:35:00,48.83,48.86,48.82,48.83,38520.0,48.83,48.86,48.82,48.83,38520.0
2025-03-14 12:40:00,48.84,48.86,48.83,48.86,40246.0,48.84,48.86,48.83,48.86,40246.0
2025-03-14 12:45:00,48.85,48.87,48.85,48.87,21464.0,48.85,48.87,48.85,48.87,21464.0
2025-03-14 12:50:00,48.87,48.88,48.87,48.87,38825.0,48.87,48.88,48.87,48.87,38825.0
2025-03-14 12:55:00,48.87,48.89,48.87,48.89,45178.0,48.87,48.89,48.87,48.89,45178.0
2025-03-14 13:00:00,48.89,48.9,48.87,48.87,50378.0,48.89,48.9,48.87,48.87,50378.0
2025-03-14 13:05:00,48.88,48.91,48.88,48.9,27528.0,48.88,48.91,48.88,48.9,27528.0
2025-03-14 13:10:00,48.9,48.91,48.87,48.89,35854.0,48.9,48.91,48.87,48.89,35854.0
2025-03-14 13:15:00,48.88,48.89,48.87,48.88,15815.0,48.88,48.89,48.87,48.88,15815.0
2025-03-14 13:20:00,48.87,48.89,48.87,48.88,33017.0,48.87,48.89,48.87,48.88,33017.0
2025-03-14 13:25:00,48.88,48.89,48.85,48.86,54803.0,48.88,48.89,48.85,48.86,54803.0
2025-03-14 13:30:00,48.86,48.87,48.85,48.85,27265.0,48.86,48.87,48.85,48.85,27265.0
2025-03-14 13:35:00,48.85,48.87,48.84,48.86,43538.0,48.85,48.87,48.84,48.86,43538.0
2025-03-14 13:40:00,48.86,48.86,48.83,48.83,32750.0,48.86,48.86,48.83,48.83,32750.0
2025-03-14 13:45:00,48.84,48.84,48.82,48.83,37671.0,48.84,48.84,48.82,48.83,37671.0
2025-03-14 13:50:00,48.83,48.85,48.82,48.85,14067.0,48.83,48.85,48.82,48.85,14067.0
2025-03-14 13:55:00,48.84,48.85,48.83,48.83,29209.0,48.84,48.85,48.83,48.83,29209.0
2025-03-14 14:00:00,48.83,48.85,48.83,48.84,70569.0,48.83,48.85,48.83,48.84,70569.0
2025-03-14 14:05:00,48.84,48.86,48.84,48.85,35490.0,48.84,48.86,48.84,48.85,35490.0
2025-03-14 14:10:00,48.84,48.85,48.83,48.83,37189.0,48.84,48.85,48.83,48.83,37189.0
2025-03-14 14:15:00,48.84,48.85,48.83,48.84,45402.0,48.84,48.85,48.83,48.84,45402.0
2025-03-14 14:20:00,48.84,48.85,48.83,48.84,15799.0,48.84,48.85,48.83,48.84,15799.0
2025-03-14 14:25:00,48.84,48.85,48.83,48.84,10635.0,48.84,48.85,48.83,48.84,10635.0
2025-03-14 14:30:00,48.84,48.86,48.84,48.86,30249.0,48.84,48.86,48.84,48.86,30249.0
2025-03-14 14:35:00,48.86,48.88,48.85,48.88,37301.0,48.86,48.88,48.85,48.88,37301.0
2025-03-14 14:40:00,48.87,48.88,48.87,48.88,97659.0,48.87,48.88,48.87,48.88,97659.0
2025-03-14 14:45:00,48.88,48.88,48.86,48.87,70572.0,48.88,48.88,48.86,48.87,70572.0
2025-03-14 14:50:00,48.87,48.87,48.86,48.87,34124.0,48.87,48.87,48.86,48.87,34124.0
2025-03-14 14:55:00,48.87,48.87,48.85,48.87,83925.0,48.87,48.87,48.85,48.87,83925.0
2025-03-14 15:00:00,48.87,48.87,48.86,48.87,22120.0,48.87,48.87,48.86,48.87,22120.0
2025-03-14 15:05:00,48.87,48.88,48.86,48.88,112210.0,48.87,48.88,48.86,48.88,112210.0
2025-03-14 15:10:00,48.88,48.89,48.87,48.89,60010.0,48.88,48.89,48.87,48.89,60010.0
2025-03-14 15:15:00,48.89,48.89,48.86,48.87,92229.0,48.89,48.89,48.86,48.87,92229.0
2025-03-14 15:20:00,48.87,48.87,48.86,48.86,34129.0,48.87,48.87,48.86,48.86,34129.0
2025-03-14 15:25:00,48.87,48.88,48.86,48.86,82026.0,48.87,48.88,48.86,48.86,82026.0
2025-03-14 15:30:00,48.87,48.87,48.86,48.87,20345.0,48.87,48.87,48.86,48.87,20345.0
2025-03-14 15:35:00,48.87,48.88,48.86,48.88,94558.0,48.87,48.88,48.86,48.88,94558.0
2025-03-14 15:40:00,48.88,48.88,48.86,48.87,76164.0,48.88,48.88,48.86,48.87,76164.0
2025-03-14 15:45:00,48.87,48.89,48.86,48.88,99558.0,48.87,48.89,48.86,48.88,99558.0
2025-03-14 15:50:00,48.88,48.9,48.88,48.9,178999.0,48.88,48.9,48.88,48.9,178999.0
2025-03-14 15:55:00,48.9,48.91,48.89,48.9,372085.0,48.9,48.91,48.89,48.9,372085.0
2025-03-17 09:30:00,49.2,49.27,49.12,49.25,111432.0,49.2,49.27,49.12,49.25,111432.0
2025-03-17 09:35:00,49.25,49.3,49.25,49.3,120988.0,49.25,49.3,49.25,49.3,120988.0
2025-03-17 09:40:00,49.3,49.33,49.29,49.32,139960.0,49.3,49.33,49.29,49.32,139960.0
2025-03-17 09:45:00,49.32,49.32,49.28,49.28,46970.0,49.32,49.32,49.28,49.28,46970.0
2025-03-17 09:50:00,49.28,49.31,49.26,49.29,54281.0,49.28,49.31,49.26,49.29,54281.0
2025-03-17 09:55:00,49.3,49.32,49.29,49.31,51690.0,49.3,49.32,49.29,49.31,51690.0
2025-03-17 10:00:00,49.3,49.31,49.26,49.28,43396.0,49.3,49.31,49.26,49.28,43396.0
2025-03-17 10:05:00,49.28,49.28,49.24,49.26,53744.0,49.28,49.28,49.24,49.26,53744.0
2025-03-17 10:10:00,49.26,49.29,49.25,49.29,47300.0,49.26,49.29,49.25,49.29,47300.0
2025-03-17 10:15:00,49.29,49.31,49.28,49.29,73848.0,49.29,49.31,49.28,49.29,73848.0
2025-03-17 10:20:00,49.28,49.3,49.27,49.29,44183.0,49.28,49.3,49.27,49.29,44183.0
2025-03-17 10:25:00,49.29,49.3,49.26,49.26,48822.0,49.29,49.3,49.26,49.26,48822.0
2025-03-17 10:30:00,49.26,49.28,49.25,49.27,45522.0,49.26,49.28,49.25,49.27,45522.0
2025-03-17 10:35:00,49.28,49.29,49.26,49.28,57789.0,49.28,49.29,49.26,49.28,57789.0
2025-03-17 10:40:00,49.29,49.29,49.27,49.28,20439.0,49.29,49.29,49.27,49.28,20439.0
2025-03-17 10:45:00,49.28,49.29,49.26,49.28,36785.0,49.28,49.29,49.26,49.28,36785.0
2025-03-17 10:50:00,49.27,49.3,49.26,49.28,26315.0,49.27,49.3,49.26,49.28,26315.0
2025-03-17 10:55:00,49.27,49.27,49.25,49.26,24070.0,49.27,49.27,49.25,49.26,24070.0
2025-03-17 11:00:00,49.27,49.29,49.26,49.27,13702.0,49.27,49.29,49.26,49.27,13702.0
2025-03-17 11:05:00,49.27,49.27,49.24,49.25,26864.0,49.27,49.27,49.24,49.25,26864.0
2025-03-17 11:10:00,49.25,49.27,49.24,49.27,40139.0,49.25,49.27,49.24,49.27,40139.0
2025-03-17 11:15:00,49.27,49.29,49.26,49.29,29746.0,49.27,49.29,49.26,49.29,29746.0
2025-03-17 11:20:00,49.29,49.31,49.28,49.3,33167.0,49.29,49.31,49.28,49.3,33167.0
2025-03-17 11:25:00,49.3,49.31,49.29,49.3,55973.0,49.3,49.31,49.29,49.3,55973.0
2025-03-17 11:30:00,49.3,49.31,49.27,49.28,47248.0,49.3,49.31,49.27,49.28,47248.0
2025-03-17 11:35:00,49.28,49.3,49.28,49.28,60803.0,49.28,49.3,49.28,49.28,60803.0
2025-03-17 11:40:00,49.28,49.3,49.28,49.29,24865.0,49.28,49.3,49.28,49.29,24865.0
2025-03-17 11:45:00,49.29,49.29,49.27,49.28,37843.0,49.29,49.29,49.27,49.28,37843.0
2025-03-17 11:50:00,49.28,49.3,49.27,49.3,21482.0,49.28,49.3,49.27,49.3,21482.0
2025-03-17 11:55:00,49.3,49.32,49.29,49.31,89000.0,49.3,49.32,49.29,49.31,89000.0
2025-03-17 12:00:00,49.3,49.31,49.29,49.3,58763.0,49.3,49.31,49.29,49.3,58763.0
2025-03-17 12:05:00,49.3,49.32,49.29,49.31,22447.0,49.3,49.32,49.29,49.31,22447.0
2025-03-17 12:10:00,49.31,49.31,49.29,49.3,18028.0,49.31,49.31,49.29,49.3,18028.0
2025-03-17 12:15:00,49.3,49.3,49.29,49.3,12274.0,49.3,49.3,49.29,49.3,12274.0
2025-03-17 12:20:00,49.3,49.31,49.29,49.31,49445.0,49.3,49.31,49.29,49.31,49445.0
2025-03-17 12:25:00,49.31,49.32,49.3,49.31,37842.0,49.31,49.32,49.3,49.31,37842.0
2025-03-17 12:30:00,49.3,49.32,49.3,49.32,17546.0,49.3,49.32,49.3,49.32,17546.0
2025-03-17 12:35:00,49.32,49.33,49.31,49.31,31469.0,49.32,49.33,49.31,49.31,31469.0
2025-03-17 12:40:00,49.3,49.31,49.29,49.3,15365.0,49.3,49.31,49.29,49.3,15365.0
2025-03-17 12:45:00,49.3,49.3,49.28,49.3,32749.0,49.3,49.3,49.28,49.3,32749.0
2025-03-17 12:50:00,49.3,49.31,49.29,49.3,92096.0,49.3,49.31,49.29,49.3,92096.0
2025-03-17 12:55:00,49.3,49.31,49.29,49.3,21833.0,49.3,49.31,49.29,49.3,21833.0
2025-03-17 13:00:00,49.3,49.3,49.28,49.29,20494.0,49.3,49.3,49.28,49.29,20494.0
2025-03-17 13:05:00,49.29,49.31,49.29,49.3,14522.0,49.29,49.31,49.29,49.3,14522.0
2025-03-17 13:10:00,49.31,49.32,49.3,49.32,15539.0,49.31,49.32,49.3,49.32,15539.0
2025-03-17 13:15:00,49.32,49.32,49.31,49.32,8561.0,49.32,49.32,49.31,49.32,8561.0
2025-03-17 13:20:00,49.31,49.32,49.3,49.32,24769.0,49.31,49.32,49.3,49.32,24769.0
2025-03-17 13:25:00,49.32,49.33,49.31,49.32,13874.0,49.32,49.33,49.31,49.32,13874.0
2025-03-17 13:30:00,49.32,49.33,49.31,49.32,67294.0,49.32,49.33,49.31,49.32,67294.0
2025-03-17 13:35:00,49.32,49.34,49.32,49.33,33692.0,49.32,49.34,49.32,49.33,33692.0
2025-03-17 13:40:00,49.32,49.34,49.32,49.33,8626.0,49.32,49.34,49.32,49.33,8626.0
2025-03-17 13:45:00,49.34,49.34,49.32,49.33,13401.0,49.34,49.34,49.32,49.33,13401.0
2025-03-17 13:50:00,49.33,49.34,49.33,49.34,40168.0,49.33,49.34,49.33,49.34,40168.0
2025-03-17 13:55:00,49.34,49.34,49.32,49.33,19336.0,49.34,49.34,49.32,49.33,19336.0
2025-03-17 14:00:00,49.33,49.35,49.32,49.35,41670.0,49.33,49.35,49.32,49.35,41670.0
2025-03-17 14:05:00,49.34,49.36,49.33,49.36,25965.0,49.34,49.36,49.33,49.36,25965.0
2025-03-17 14:10:00,49.35,49.36,49.34,49.36,12315.0,49.35,49.36,49.34,49.36,12315.0
2025-03-17 14:15:00,49.35,49.38,49.35,49.38,101966.0,49.35,49.38,49.35,49.38,101966.0
2025-03-17 14:20:00,49.37,49.38,49.36,49.38,36469.0,49.37,49.38,49.36,49.38,36469.0
2025-03-17 14:25:00,49.38,49.39,49.37,49.38,20501.0,49.38,49.39,49.37,49.38,20501.0
2025-03-17 14:30:00,49.38,49.39,49.37,49.39,13076.0,49.38,49.39,49.37,49.39,13076.0
2025-03-17 14:35:00,49.39,49.39,49.37,49.38,16689.0,49.39,49.39,49.37,49.38,16689.0
2025-03-17 14:40:00,49.38,49.39,49.36,49.39,157656.0,49.38,49.39,49.36,49.39,157656.0
2025-03-17 14:45:00,49.39,49.42,49.38,49.42,80754.0,49.39,49.42,49.38,49.42,80754.0
2025-03-17 14:50:00,49.41,49.42,49.41,49.42,21575.0,49.41,49.42,49.41,49.42,21575.0
2025-03-17 14:55:00,49.41,49.42,49.4,49.41,36323.0,49.41,49.42,49.4,49.41,36323.0
2025-03-17 15:00:00,49.41,49.41,49.39,49.4,18544.0,49.41,49.41,49.39,49.4,18544.0
2025-03-17 15:05:00,49.4,49.4,49.38,49.39,19245.0,49.4,49.4,49.38,49.39,19245.0
2025-03-17 15:10:00,49.4,49.41,49.39,49.41,27540.0,49.4,49.41,49.39,49.41,27540.0
2025-03-17 15:15:00,49.41,49.41,49.4,49.41,23459.0,49.41,49.41,49.4,49.41,23459.0
2025-03-17 15:20:00,49.41,49.42,49.4,49.41,29765.0,49.41,49.42,49.4,49.41,29765.0
2025-03-17 15:25:00,49.41,49.42,49.4,49.42,53109.0,49.41,49.42,49.4,49.42,53109.0
2025-03-17 15:30:00,49.41,49.43,49.41,49.41,53653.0,49.41,49.43,49.41,49.41,53653.0
2025-03-17 15:35:00,49.41,49.42,49.41,49.41,9125.0,49.41,49.42,49.41,49.41,9125.0
2025-03-17 15:40:00,49.41,49.44,49.41,49.44,43852.0,49.41,49.44,49.41,49.44,43852.0
2025-03-17 15:45:00,49.44,49.45,49.42,49.44,96263.0,49.44,49.45,49.42,49.44,96263.0
2025-03-17 15:50:00,49.43,49.44,49.42,49.43,121919.0,49.43,49.44,49.42,49.43,121919.0
2025-03-17 15:55:00,49.43,49.46,49.42,49.44,405195.0,49.43,49.46,49.42,49.44,405195.0
2025-03-18 09:30:00,49.98,49.98,49.84,49.9,233103.0,49.98,49.98,49.84,49.9,233103.0
2025-03-18 09:35:00,49.9,49.91,49.84,49.84,254730.0,49.9,49.91,49.84,49.84,254730.0
2025-03-18 09:40:00,49.84,49.86,49.8,49.82,110605.0,49.84,49.86,49.8,49.82,110605.0
2025-03-18 09:45:00,49.82,49.83,49.8,49.83,95991.0,49.82,49.83,49.8,49.83,95991.0
2025-03-18 09:50:00,49.82,49.82,49.78,49.79,53642.0,49.82,49.82,49.78,49.79,53642.0
2025-03-18 09:55:00,49.79,49.79,49.76,49.77,94124.0,49.79,49.79,49.76,49.77,94124.0
2025-03-18 10:00:00,49.77,49.77,49.75,49.76,47195.0,49.77,49.77,49.75,49.76,47195.0
2025-03-18 10:05:00,49.77,49.79,49.76,49.78,31225.0,49.77,49.79,49.76,49.78,31225.0
2025-03-18 10:10:00,49.79,49.8,49.76,49.78,73002.0,49.79,49.8,49.76,49.78,73002.0
2025-03-18 10:15:00,49.78,49.79,49.76,49.77,105106.0,49.78,49.79,49.76,49.77,105106.0
2025-03-18 10:20:00,49.77,49.8,49.76,49.8,68118.0,49.77,49.8,49.76,49.8,68118.0
2025-03-18 10:25:00,49.8,49.81,49.79,49.81,60891.0,49.8,49.81,49.79,49.81,60891.0
2025-03-18 10:30:00,49.8,49.81,49.79,49.8,51112.0,49.8,49.81,49.79,49.8,51112.0
2025-03-18 10:35:00,49.8,49.82,49.79,49.82,29819.0,49.8,49.82,49.79,49.82,29819.0
2025-03-18 10:40:00,49.81,49.82,49.78,49.79,47463.0,49.81,49.82,49.78,49.79,47463.0
2025-03-18 10:45:00,49.79,49.79,49.77,49.78,24785.0,49.79,49.79,49.77,49.78,24785.0
2025-03-18 10:50:00,49.78,49.81,49.78,49.81,27291.0,49.78,49.81,49.78,49.81,27291.0
2025-03-18 10:55:00,49.82,49.87,49.82,49.84,256035.0,49.82,49.87,49.82,49.84,256035.0
2025-03-18 11:00:00,49.84,49.84,49.78,49.8,52467.0,49.84,49.84,49.78,49.8,52467.0
2025-03-18 11:05:00,49.79,49.8,49.78,49.79,19238.0,49.79,49.8,49.78,49.79,19238.0
2025-03-18 11:10:00,49.79,49.81,49.78,49.8,18527.0,49.79,49.81,49.78,49.8,18527.0
2025-03-18 11:15:00,49.8,49.83,49.8,49.82,24509.0,49.8,49.83,49.8,49.82,24509.0
2025-03-18 11:20:00,49.83,49.84,49.82,49.83,34821.0,49.83,49.84,49.82,49.83,34821.0
2025-03-18 11:25:00,49.83,49.86,49.83,49.84,54365.0,49.83,49.86,49.83,49.84,54365.0
2025-03-18 11:30:00,49.84,49.85,49.82,49.85,72183.0,49.84,49.85,49.82,49.85,72183.0
2025-03-18 11:35:00,49.84,49.86,49.83,49.84,62612.0,49.84,49.86,49.83,49.84,62612.0
2025-03-18 11:40:00,49.84,49.86,49.83,49.86,64111.0,49.84,49.86,49.83,49.86,64111.0
2025-03-18 11:45:00,49.86,49.86,49.84,49.86,134035.0,49.86,49.86,49.84,49.86,134035.0
2025-03-18 11:50:00,49.86,49.86,49.83,49.84,112206.0,49.86,49.86,49.83,49.84,112206.0
2025-03-18 11:55:00,49.84,49.85,49.83,49.84,40390.0,49.84,49.85,49.83,49.84,40390.0
2025-03-18 12:00:00,49.84,49.87,49.84,49.87,51225.0,49.84,49.87,49.84,49.87,51225.0
2025-03-18 12:05:00,49.87,49.89,49.86,49.88,63349.0,49.87,49.89,49.86,49.88,63349.0
2025-03-18 12:10:00,49.89,49.92,49.88,49.9,55197.0,49.89,49.92,49.88,49.9,55197.0
2025-03-18 12:15:00,49.91,49.92,49.89,49.89,70423.0,49.91,49.92,49.89,49.89,70423.0
2025-03-18 12:20:00,49.9,49.92,49.89,49.91,68578.0,49.9,49.92,49.89,49.91,68578.0
2025-03-18 12:25:00,49.91,49.94,49.91,49.94,65846.0,49.91,49.94,49.91,49.94,65846.0
2025-03-18 12:30:00,49.95,49.97,49.94,49.96,187143.0,49.95,49.97,49.94,49.96,187143.0
2025-03-18 12:35:00,49.96,49.97,49.95,49.97,68174.0,49.96,49.97,49.95,49.97,68174.0
2025-03-18 12:40:00,49.97,49.98,49.94,49.95,65203.0,49.97,49.98,49.94,49.95,65203.0
2025-03-18 12:45:00,49.95,49.96,49.94,49.95,141539.0,49.95,49.96,49.94,49.95,141539.0
2025-03-18 12:50:00,49.95,49.95,49.92,49.94,122826.0,49.95,49.95,49.92,49.94,122826.0
2025-03-18 12:55:00,49.93,49.96,49.93,49.96,85422.0,49.93,49.96,49.93,49.96,85422.0
2025-03-18 13:00:00,49.96,49.97,49.93,49.94,99206.0,49.96,49.97,49.93,49.94,99206.0
2025-03-18 13:05:00,49.95,49.95,49.92,49.93,50525.0,49.95,49.95,49.92,49.93,50525.0
2025-03-18 13:10:00,49.92,49.95,49.91,49.94,109803.0,49.92,49.95,49.91,49.94,109803.0
2025-03-18 13:15:00,49.95,49.95,49.9,49.92,127286.0,49.95,49.95,49.9,49.92,127286.0
2025-03-18 13:20:00,49.93,49.95,49.92,49.94,77663.0,49.93,49.95,49.92,49.94,77663.0
2025-03-18 13:25:00,49.94,49.96,49.93,49.94,44584.0,49.94,49.96,49.93,49.94,44584.0
2025-03-18 13:30:00,49.93,49.95,49.93,49.94,165189.0,49.93,49.95,49.93,49.94,165189.0
2025-03-18 13:35:00,49.95,49.97,49.94,49.97,60286.0,49.95,49.97,49.94,49.97,60286.0
2025-03-18 13:40:00,49.97,49.97,49.95,49.96,35002.0,49.97,49.97,49.95,49.96,35002.0
2025-03-18 13:45:00,49.96,49.97,49.95,49.96,47292.0,49.96,49.97,49.95,49.96,47292.0
2025-03-18 13:50:00,49.97,49.97,49.96,49.96,23873.0,49.97,49.97,49.96,49.96,23873.0
2025-03-18 13:55:00,49.96,49.96,49.92,49.94,20749.0,49.96,49.96,49.92,49.94,20749.0
2025-03-18 14:00:00,49.94,49.94,49.92,49.92,85488.0,49.94,49.94,49.92,49.92,85488.0
2025-03-18 14:05:00,49.91,49.92,49.9,49.92,43204.0,49.91,49.92,49.9,49.92,43204.0
2025-03-18 14:10:00,49.92,49.92,49.89,49.9,18579.0,49.92,49.92,49.89,49.9,18579.0
2025-03-18 14:15:00,49.9,49.91,49.89,49.91,22633.0,49.9,49.91,49.89,49.91,22633.0
2025-03-18 14:20:00,49.9,49.94,49.9,49.94,34767.0,49.9,49.94,49.9,49.94,34767.0
2025-03-18 14:25:00,49.94,49.94,49.91,49.91,11946.0,49.94,49.94,49.91,49.91,11946.0
2025-03-18 14:30:00,49.92,49.94,49.92,49.92,26552.0,49.92,49.94,49.92,49.92,26552.0
2025-03-18 14:35:00,49.93,49.94,49.92,49.94,10464.0,49.93,49.94,49.92,49.94,10464.0
2025-03-18 14:40:00,49.94,49.94,49.89,49.9,46529.0,49.94,49.94,49.89,49.9,46529.0
2025-03-18 14:45:00,49.9,49.92,49.89,49.91,42721.0,49.9,49.92,49.89,49.91,42721.0
2025-03-18 14:50:00,49.91,49.92,49.89,49.91,104509.0,49.91,49.92,49.89,49.91,104509.0
2025-03-18 14:55:00,49.91,49.93,49.91,49.92,89508.0,49.91,49.93,49.91,49.92,89508.0
2025-03-18 15:00:00,49.93,49.93,49.9,49.91,64640.0,49.93,49.93,49.9,49.91,64640.0
2025-03-18 15:05:00,49.91,49.92,49.89,49.9,64543.0,49.91,49.92,49.89,49.9,64543.0
2025-03-18 15:10:00,49.91,49.92,49.9,49.91,50011.0,49.91,49.92,49.9,49.91,50011.0
2025-03-18 15:15:00,49.91,49.93,49.91,49.92,61181.0,49.91,49.93,49.91,49.92,61181.0
2025-03-18 15:20:00,49.93,49.93,49.91,49.92,48779.0,49.93,49.93,49.91,49.92,48779.0
2025-03-18 15:25:00,49.92,49.93,49.9,49.91,52474.0,49.92,49.93,49.9,49.91,52474.0
2025-03-18 15:30:00,49.92,49.92,49.9,49.92,43638.0,49.92,49.92,49.9,49.92,43638.0
2025-03-18 15:35:00,49.91,49.92,49.9,49.91,70182.0,49.91,49.92,49.9,49.91,70182.0
2025-03-18 15:40:00,49.91,49.92,49.89,49.91,81379.0,49.91,49.92,49.89,49.91,81379.0
2025-03-18 15:45:00,49.91,49.91,49.88,49.9,85161.0,49.91,49.91,49.88,49.9,85161.0
2025-03-18 15:50:00,49.9,49.93,49.89,49.92,139742.0,49.9,49.93,49.89,49.92,139742.0
2025-03-18 15:55:00,49.93,49.93,49.88,49.9,550297.0,49.93,49.93,49.88,49.9,550297.0
2025-03-19 09:30:00,50.45,50.47,50.33,50.41,158319.0,50.45,50.47,50.33,50.41,158319.0
2025-03-19 09:35:00,50.42,50.42,50.41,50.42,48552.0,50.42,50.42,50.41,50.42,48552.0
2025-03-19 09:40:00,50.42,50.43,50.41,50.41,167729.0,50.42,50.43,50.41,50.41,167729.0
2025-03-19 09:45:00,50.42,50.44,50.41,50.44,57947.0,50.42,50.44,50.41,50.44,57947.0
2025-03-19 09:50:00,50.44,50.45,50.43,50.44,42486.0,50.44,50.45,50.43,50.44,42486.0
2025-03-19 09:55:00,50.44,50.44,50.41,50.41,107767.0,50.44,50.44,50.41,50.41,107767.0
2025-03-19 10:00:00,50.41,50.43,50.4,50.41,223112.0,50.41,50.43,50.4,50.41,223112.0
2025-03-19 10:05:00,50.41,50.41,50.38,50.39,178627.0,50.41,50.41,50.38,50.39,178627.0
2025-03-19 10:10:00,50.39,50.39,50.36,50.37,81967.0,50.39,50.39,50.36,50.37,81967.0
2025-03-19 10:15:00,50.37,50.4,50.36,50.4,227113.0,50.37,50.4,50.36,50.4,227113.0
2025-03-19 10:20:00,50.4,50.41,50.38,50.41,49542.0,50.4,50.41,50.38,50.41,49542.0
2025-03-19 10:25:00,50.41,50.43,50.41,50.43,55083.0,50.41,50.43,50.41,50.43,55083.0
2025-03-19 10:30:00,50.43,50.46,50.42,50.46,49226.0,50.43,50.46,50.42,50.46,49226.0
2025-03-19 10:35:00,50.46,50.47,50.45,50.47,49160.0,50.46,50.47,50.45,50.47,49160.0
2025-03-19 10:40:00,50.47,50.47,50.43,50.46,94705.0,50.47,50.47,50.43,50.46,94705.0
2025-03-19 10:45:00,50.46,50.46,50.44,50.45,110039.0,50.46,50.46,50.44,50.45,110039.0
2025-03-19 10:50:00,50.44,50.45,50.4,50.41,107341.0,50.44,50.45,50.4,50.41,107341.0
2025-03-19 10:55:00,50.41,50.42,50.4,50.4,70730.0,50.41,50.42,50.4,50.4,70730.0
2025-03-19 11:00:00,50.41,50.43,50.4,50.42,35623.0,50.41,50.43,50.4,50.42,35623.0
2025-03-19 11:05:00,50.43,50.46,50.42,50.46,105191.0,50.43,50.46,50.42,50.46,105191.0
2025-03-19 11:10:00,50.46,50.47,50.45,50.47,58730.0,50.46,50.47,50.45,50.47,58730.0
2025-03-19 11:15:00,50.47,50.47,50.42,50.43,326389.0,50.47,50.47,50.42,50.43,326389.0
2025-03-19 11:20:00,50.43,50.45,50.41,50.45,41667.0,50.43,50.45,50.41,50.45,41667.0
2025-03-19 11:25:00,50.45,50.45,50.44,50.45,29247.0,50.45,50.45,50.44,50.45,29247.0
2025-03-19 11:30:00,50.45,50.45,50.44,50.45,44083.0,50.45,50.45,50.44,50.45,44083.0
2025-03-19 11:35:00,50.44,50.44,50.42,50.43,74945.0,50.44,50.44,50.42,50.43,74945.0
2025-03-19 11:40:00,50.44,50.44,50.42,50.43,45455.0,50.44,50.44,50.42,50.43,45455.0
2025-03-19 11:45:00,50.43,50.46,50.42,50.46,49499.0,50.43,50.46,50.42,50.46,49499.0
2025-03-19 11:50:00,50.46,50.47,50.46,50.47,30112.0,50.46,50.47,50.46,50.47,30112.0
2025-03-19 11:55:00,50.47,50.47,50.44,50.45,54411.0,50.47,50.47,50.44,50.45,54411.0
2025-03-19 12:00:00,50.45,50.46,50.45,50.45,27187.0,50.45,50.46,50.45,50.45,27187.0
2025-03-19 12:05:00,50.45,50.47,50.45,50.47,25585.0,50.45,50.47,50.45,50.47,25585.0
2025-03-19 12:10:00,50.47,50.47,50.45,50.46,45789.0,50.47,50.47,50.45,50.46,45789.0
2025-03-19 12:15:00,50.45,50.46,50.45,50.45,7456.0,50.45,50.46,50.45,50.45,7456.0
2025-03-19 12:20:00,50.45,50.47,50.44,50.46,82553.0,50.45,50.47,50.44,50.46,82553.0
2025-03-19 12:25:00,50.46,50.46,50.45,50.46,14825.0,50.46,50.46,50.45,50.46,14825.0
2025-03-19 12:30:00,50.47,50.47,50.45,50.45,33976.0,50.47,50.47,50.45,50.45,33976.0
2025-03-19 12:35:00,50.45,50.46,50.44,50.45,32245.0,50.45,50.46,50.44,50.45,32245.0
2025-03-19 12:40:00,50.45,50.47,50.45,50.47,9894.0,50.45,50.47,50.45,50.47,9894.0
2025-03-19 12:45:00,50.47,50.47,50.46,50.47,41892.0,50.47,50.47,50.46,50.47,41892.0
2025-03-19 12:50:00,50.47,50.47,50.46,50.47,220908.0,50.47,50.47,50.46,50.47,220908.0
2025-03-19 12:55:00,50.47,50.47,50.44,50.44,209657.0,50.47,50.47,50.44,50.44,209657.0
2025-03-19 13:00:00,50.44,50.45,50.43,50.43,31769.0,50.44,50.45,50.43,50.43,31769.0
2025-03-19 13:05:00,50.43,50.44,50.41,50.41,77895.0,50.43,50.44,50.41,50.41,77895.0
2025-03-19 13:10:00,50.41,50.42,50.39,50.4,117247.0,50.41,50.42,50.39,50.4,117247.0
2025-03-19 13:15:00,50.4,50.4,50.39,50.39,23510.0,50.4,50.4,50.39,50.39,23510.0
2025-03-19 13:20:00,50.39,50.4,50.39,50.4,6039.0,50.39,50.4,50.39,50.4,6039.0
2025-03-19 13:25:00,50.4,50.4,50.38,50.39,19602.0,50.4,50.4,50.38,50.39,19602.0
2025-03-19 13:30:00,50.38,50.39,50.37,50.39,142338.0,50.38,50.39,50.37,50.39,142338.0
2025-03-19 13:35:00,50.39,50.41,50.38,50.41,78146.0,50.39,50.41,50.38,50.41,78146.0
2025-03-19 13:40:00,50.41,50.41,50.4,50.4,61379.0,50.41,50.41,50.4,50.4,61379.0
2025-03-19 13:45:00,50.4,50.41,50.37,50.38,137589.0,50.4,50.41,50.37,50.38,137589.0
2025-03-19 13:50:00,50.38,50.39,50.37,50.39,33461.0,50.38,50.39,50.37,50.39,33461.0
2025-03-19 13:55:00,50.39,50.39,50.38,50.39,39375.0,50.39,50.39,50.38,50.39,39375.0
2025-03-19 14:00:00,50.38,50.47,50.36,50.47,226897.0,50.38,50.47,50.36,50.47,226897.0
2025-03-19 14:05:00,50.46,50.47,50.44,50.47,86431.0,50.46,50.47,50.44,50.47,86431.0
2025-03-19 14:10:00,50.46,50.52,50.46,50.52,65305.0,50.46,50.52,50.46,50.52,65305.0
2025-03-19 14:15:00,50.51,50.52,50.51,50.51,92723.0,50.51,50.52,50.51,50.51,92723.0
2025-03-19 14:20:00,50.51,50.51,50.48,50.5,142715.0,50.51,50.51,50.48,50.5,142715.0
2025-03-19 14:25:00,50.5,50.51,50.49,50.49,136334.0,50.5,50.51,50.49,50.49,136334.0
2025-03-19 14:30:00,50.49,50.55,50.49,50.54,183910.0,50.49,50.55,50.49,50.54,183910.0
2025-03-19 14:35:00,50.54,50.56,50.52,50.53,119265.0,50.54,50.56,50.52,50.53,119265.0
2025-03-19 14:40:00,50.54,50.61,50.52,50.61,173835.0,50.54,50.61,50.52,50.61,173835.0
2025-03-19 14:45:00,50.6,50.61,50.58,50.6,88739.0,50.6,50.61,50.58,50.6,88739.0
2025-03-19 14:50:00,50.6,50.63,50.59,50.62,211508.0,50.6,50.63,50.59,50.62,211508.0
2025-03-19 14:55:00,50.62,50.64,50.62,50.63,54990.0,50.62,50.64,50.62,50.63,54990.0
2025-03-19 15:00:00,50.63,50.66,50.63,50.66,87303.0,50.63,50.66,50.63,50.66,87303.0
2025-03-19 15:05:00,50.66,50.7,50.65,50.7,233069.0,50.66,50.7,50.65,50.7,233069.0
2025-03-19 15:10:00,50.69,50.7,50.65,50.66,246711.0,50.69,50.7,50.65,50.66,246711.0
2025-03-19 15:15:00,50.66,50.68,50.63,50.64,136061.0,50.66,50.68,50.63,50.64,136061.0
2025-03-19 15:20:00,50.63,50.64,50.59,50.6,147898.0,50.63,50.64,50.59,50.6,147898.0
2025-03-19 15:25:00,50.6,50.61,50.56,50.57,429804.0,50.6,50.61,50.56,50.57,429804.0
2025-03-19 15:30:00,50.57,50.62,50.57,50.61,126697.0,50.57,50.62,50.57,50.61,126697.0
2025-03-19 15:35:00,50.62,50.64,50.6,50.63,181843.0,50.62,50.64,50.6,50.63,181843.0
2025-03-19 15:40:00,50.62,50.64,50.62,50.64,327604.0,50.62,50.64,50.62,50.64,327604.0
2025-03-19 15:45:00,50.64,50.64,50.61,50.62,457934.0,50.64,50.64,50.61,50.62,457934.0
2025-03-19 15:50:00,50.63,50.63,50.6,50.61,575414.0,50.63,50.63,50.6,50.61,575414.0
2025-03-19 15:55:00,50.61,50.62,50.6,50.61,1175717.0,50.61,50.62,50.6,50.61,1175717.0
2025-03-20 09:30:00,50.65,50.65,50.53,50.57,159348.0,50.65,50.65,50.53,50.57,159348.0
2025-03-20 09:35:00,50.57,50.6,50.56,50.6,102063.0,50.57,50.6,50.56,50.6,102063.0
2025-03-20 09:40:00,50.6,50.61,50.58,50.6,164742.0,50.6,50.61,50.58,50.6,164742.0
2025-03-20 09:45:00,50.6,50.63,50.59,50.63,71057.0,50.6,50.63,50.59,50.63,71057.0
2025-03-20 09:50:00,50.63,50.65,50.62,50.63,139466.0,50.63,50.65,50.62,50.63,139466.0
2025-03-20 09:55:00,50.64,50.66,50.63,50.66,65500.0,50.64,50.66,50.63,50.66,65500.0
2025-03-20 10:00:00,50.66,50.7,50.65,50.69,73393.0,50.66,50.7,50.65,50.69,73393.0
2025-03-20 10:05:00,50.69,50.69,50.68,50.69,20769.0,50.69,50.69,50.68,50.69,20769.0
2025-03-20 10:10:00,50.69,50.69,50.66,50.68,23460.0,50.69,50.69,50.66,50.68,23460.0
2025-03-20 10:15:00,50.67,50.69,50.66,50.69,26963.0,50.67,50.69,50.66,50.69,26963.0
2025-03-20 10:20:00,50.69,50.72,50.68,50.71,29246.0,50.69,50.72,50.68,50.71,29246.0
2025-03-20 10:25:00,50.71,50.72,50.68,50.69,27192.0,50.71,50.72,50.68,50.69,27192.0
2025-03-20 10:30:00,50.69,50.71,50.69,50.71,48744.0,50.69,50.71,50.69,50.71,48744.0
2025-03-20 10:35:00,50.7,50.73,50.69,50.71,23648.0,50.7,50.73,50.69,50.71,23648.0
2025-03-20 10:40:00,50.72,50.73,50.7,50.72,17452.0,50.72,50.73,50.7,50.72,17452.0
2025-03-20 10:45:00,50.72,50.73,50.71,50.73,11613.0,50.72,50.73,50.71,50.73,11613.0
2025-03-20 10:50:00,50.72,50.77,50.71,50.77,34940.0,50.72,50.77,50.71,50.77,34940.0
2025-03-20 10:55:00,50.77,50.82,50.77,50.82,97194.0,50.77,50.82,50.77,50.82,97194.0
2025-03-20 11:00:00,50.82,50.82,50.79,50.8,45487.0,50.82,50.82,50.79,50.8,45487.0
2025-03-20 11:05:00,50.8,50.8,50.78,50.79,37232.0,50.8,50.8,50.78,50.79,37232.0
2025-03-20 11:10:00,50.79,50.8,50.77,50.79,54331.0,50.79,50.8,50.77,50.79,54331.0
2025-03-20 11:15:00,50.79,50.8,50.78,50.78,58741.0,50.79,50.8,50.78,50.78,58741.0
2025-03-20 11:20:00,50.77,50.8,50.77,50.79,32975.0,50.77,50.8,50.77,50.79,32975.0
2025-03-20 11:25:00,50.8,50.8,50.78,50.79,17479.0,50.8,50.8,50.78,50.79,17479.0
2025-03-20 11:30:00,50.78,50.79,50.74,50.76,83542.0,50.78,50.79,50.74,50.76,83542.0
2025-03-20 11:35:00,50.76,50.78,50.75,50.77,36258.0,50.76,50.78,50.75,50.77,36258.0
2025-03-20 11:40:00,50.78,50.8,50.77,50.79,23366.0,50.78,50.8,50.77,50.79,23366.0
2025-03-20 11:45:00,50.79,50.8,50.78,50.8,10602.0,50.79,50.8,50.78,50.8,10602.0
2025-03-20 11:50:00,50.8,50.8,50.78,50.79,43255.0,50.8,50.8,50.78,50.79,43255.0
2025-03-20 11:55:00,50.79,50.8,50.76,50.77,28400.0,50.79,50.8,50.76,50.77,28400.0
2025-03-20 12:00:00,50.77,50.8,50.75,50.78,90920.0,50.77,50.8,50.75,50.78,90920.0
2025-03-20 12:05:00,50.78,50.78,50.76,50.77,25546.0,50.78,50.78,50.76,50.77,25546.0
2025-03-20 12:10:00,50.77,50.78,50.75,50.78,98731.0,50.77,50.78,50.75,50.78,98731.0
2025-03-20 12:15:00,50.77,50.78,50.76,50.76,29057.0,50.77,50.78,50.76,50.76,29057.0
2025-03-20 12:20:00,50.77,50.77,50.75,50.76,21701.0,50.77,50.77,50.75,50.76,21701.0
2025-03-20 12:25:00,50.75,50.76,50.71,50.72,47872.0,50.75,50.76,50.71,50.72,47872.0
2025-03-20 12:30:00,50.72,50.74,50.71,50.72,30089.0,50.72,50.74,50.71,50.72,30089.0
2025-03-20 12:35:00,50.72,50.74,50.71,50.74,58925.0,50.72,50.74,50.71,50.74,58925.0
2025-03-20 12:40:00,50.74,50.74,50.71,50.72,14119.0,50.74,50.74,50.71,50.72,14119.0
2025-03-20 12:45:00,50.72,50.73,50.71,50.72,15519.0,50.72,50.73,50.71,50.72,15519.0
2025-03-20 12:50:00,50.71,50.73,50.71,50.73,15663.0,50.71,50.73,50.71,50.73,15663.0
2025-03-20 12:55:00,50.74,50.74,50.71,50.72,16461.0,50.74,50.74,50.71,50.72,16461.0
2025-03-20 13:00:00,50.72,50.73,50.71,50.72,48362.0,50.72,50.73,50.71,50.72,48362.0
2025-03-20 13:05:00,50.72,50.73,50.71,50.73,46451.0,50.72,50.73,50.71,50.73,46451.0
2025-03-20 13:10:00,50.73,50.73,50.71,50.72,10226.0,50.73,50.73,50.71,50.72,10226.0
2025-03-20 13:15:00,50.72,50.72,50.7,50.71,25108.0,50.72,50.72,50.7,50.71,25108.0
2025-03-20 13:20:00,50.71,50.71,50.69,50.7,17637.0,50.71,50.71,50.69,50.7,17637.0
2025-03-20 13:25:00,50.7,50.7,50.66,50.67,32155.0,50.7,50.7,50.66,50.67,32155.0
2025-03-20 13:30:00,50.66,50.7,50.66,50.68,57132.0,50.66,50.7,50.66,50.68,57132.0
2025-03-20 13:35:00,50.68,50.69,50.66,50.69,49865.0,50.68,50.69,50.66,50.69,49865.0
2025-03-20 13:40:00,50.69,50.69,50.66,50.68,16343.0,50.69,50.69,50.66,50.68,16343.0
2025-03-20 13:45:00,50.68,50.7,50.67,50.68,39520.0,50.68,50.7,50.67,50.68,39520.0
2025-03-20 13:50:00,50.69,50.69,50.67,50.67,19516.0,50.69,50.69,50.67,50.67,19516.0
2025-03-20 13:55:00,50.67,50.68,50.66,50.68,29734.0,50.67,50.68,50.66,50.68,29734.0
2025-03-20 14:00:00,50.67,50.68,50.67,50.68,47021.0,50.67,50.68,50.67,50.68,47021.0
2025-03-20 14:05:00,50.67,50.69,50.66,50.69,27408.0,50.67,50.69,50.66,50.69,27408.0
2025-03-20 14:10:00,50.69,50.71,50.69,50.7,26681.0,50.69,50.71,50.69,50.7,26681.0
2025-03-20 14:15:00,50.7,50.71,50.69,50.7,22367.0,50.7,50.71,50.69,50.7,22367.0
2025-03-20 14:20:00,50.71,50.71,50.69,50.71,44876.0,50.71,50.71,50.69,50.71,44876.0
2025-03-20 14:25:00,50.71,50.71,50.69,50.7,34207.0,50.71,50.71,50.69,50.7,34207.0
2025-03-20 14:30:00,50.69,50.7,50.68,50.7,26826.0,50.69,50.7,50.68,50.7,26826.0
2025-03-20 14:35:00,50.7,50.71,50.69,50.71,16396.0,50.7,50.71,50.69,50.71,16396.0
2025-03-20 14:40:00,50.71,50.71,50.69,50.7,38617.0,50.71,50.71,50.69,50.7,38617.0
2025-03-20 14:45:00,50.7,50.71,50.69,50.71,31684.0,50.7,50.71,50.69,50.71,31684.0
2025-03-20 14:50:00,50.71,50.74,50.71,50.73,15840.0,50.71,50.74,50.71,50.73,15840.0
2025-03-20 14:55:00,50.73,50.74,50.69,50.7,34153.0,50.73,50.74,50.69,50.7,34153.0
2025-03-20 15:00:00,50.7,50.72,50.69,50.71,58874.0,50.7,50.72,50.69,50.71,58874.0
2025-03-20 15:05:00,50.71,50.73,50.71,50.72,27249.0,50.71,50.73,50.71,50.72,27249.0
2025-03-20 15:10:00,50.71,50.72,50.7,50.72,24542.0,50.71,50.72,50.7,50.72,24542.0
2025-03-20 15:15:00,50.72,50.72,50.71,50.71,35926.0,50.72,50.72,50.71,50.71,35926.0
2025-03-20 15:20:00,50.71,50.72,50.71,50.72,37199.0,50.71,50.72,50.71,50.72,37199.0
2025-03-20 15:25:00,50.71,50.71,50.69,50.69,77106.0,50.71,50.71,50.69,50.69,77106.0
2025-03-20 15:30:00,50.7,50.72,50.69,50.71,71121.0,50.7,50.72,50.69,50.71,71121.0
2025-03-20 15:35:00,50.72,50.74,50.71,50.72,74254.0,50.72,50.74,50.71,50.72,74254.0
2025-03-20 15:40:00,50.73,50.74,50.72,50.73,92454.0,50.73,50.74,50.72,50.73,92454.0
2025-03-20 15:45:00,50.73,50.75,50.73,50.74,71633.0,50.73,50.75,50.73,50.74,71633.0
2025-03-20 15:50:00,50.74,50.74,50.72,50.73,243539.0,50.74,50.74,50.72,50.73,243539.0
2025-03-20 15:55:00,50.73,50.75,50.72,50.73,250822.0,50.73,50.75,50.72,50.73,250822.0
2025-03-21 09:30:00,51.38,51.4,51.35,51.38,310724.0,51.38,51.4,51.35,51.38,310724.0
2025-03-21 09:35:00,51.38,51.39,51.34,51.35,221273.0,51.38,51.39,51.34,51.35,221273.0
2025-03-21 09:40:00,51.35,51.41,51.35,51.39,133982.0,51.35,51.41,51.35,51.39,133982.0
2025-03-21 09:45:00,51.39,51.41,51.38,51.39,71372.0,51.39,51.41,51.38,51.39,71372.0
2025-03-21 09:50:00,51.4,51.4,51.36,51.39,158262.0,51.4,51.4,51.36,51.39,158262.0
2025-03-21 09:55:00,51.39,51.39,51.37,51.38,37324.0,51.39,51.39,51.37,51.38,37324.0
2025-03-21 10:00:00,51.38,51.39,51.36,51.38,122650.0,51.38,51.39,51.36,51.38,122650.0
2025-03-21 10:05:00,51.38,51.39,51.36,51.36,54444.0,51.38,51.39,51.36,51.36,54444.0
2025-03-21 10:10:00,51.37,51.39,51.36,51.39,67911.0,51.37,51.39,51.36,51.39,67911.0
2025-03-21 10:15:00,51.39,51.39,51.37,51.39,114111.0,51.39,51.39,51.37,51.39,114111.0
2025-03-21 10:20:00,51.39,51.4,51.38,51.4,74047.0,51.39,51.4,51.38,51.4,74047.0
2025-03-21 10:25:00,51.4,51.41,51.38,51.39,67070.0,51.4,51.41,51.38,51.39,67070.0
2025-03-21 10:30:00,51.4,51.41,51.38,51.4,84958.0,51.4,51.41,51.38,51.4,84958.0
2025-03-21 10:35:00,51.39,51.41,51.39,51.4,71022.0,51.39,51.41,51.39,51.4,71022.0
2025-03-21 10:40:00,51.39,51.41,51.39,51.41,79338.0,51.39,51.41,51.39,51.41,79338.0
2025-03-21 10:45:00,51.41,51.42,51.39,51.4,170323.0,51.41,51.42,51.39,51.4,170323.0
2025-03-21 10:50:00,51.4,51.41,51.38,51.39,377287.0,51.4,51.41,51.38,51.39,377287.0
2025-03-21 10:55:00,51.39,51.4,51.38,51.4,59433.0,51.39,51.4,51.38,51.4,59433.0
2025-03-21 11:00:00,51.4,51.4,51.36,51.37,100185.0,51.4,51.4,51.36,51.37,100185.0
2025-03-21 11:05:00,51.36,51.37,51.35,51.36,102848.0,51.36,51.37,51.35,51.36,102848.0
2025-03-21 11:10:00,51.36,51.36,51.35,51.35,77505.0,51.36,51.36,51.35,51.35,77505.0
2025-03-21 11:15:00,51.35,51.37,51.35,51.37,102258.0,51.35,51.37,51.35,51.37,102258.0
2025-03-21 11:20:00,51.37,51.37,51.35,51.37,57966.0,51.37,51.37,51.35,51.37,57966.0
2025-03-21 11:25:00,51.37,51.37,51.35,51.37,164369.0,51.37,51.37,51.35,51.37,164369.0
2025-03-21 11:30:00,51.37,51.38,51.36,51.37,69440.0,51.37,51.38,51.36,51.37,69440.0
2025-03-21 11:35:00,51.36,51.37,51.36,51.37,15569.0,51.36,51.37,51.36,51.37,15569.0
2025-03-21 11:40:00,51.37,51.37,51.34,51.35,66939.0,51.37,51.37,51.34,51.35,66939.0
2025-03-21 11:45:00,51.35,51.35,51.32,51.33,47974.0,51.35,51.35,51.32,51.33,47974.0
2025-03-21 11:50:00,51.32,51.33,51.28,51.29,232407.0,51.32,51.33,51.28,51.29,232407.0
2025-03-21 11:55:00,51.3,51.32,51.29,51.32,75998.0,51.3,51.32,51.29,51.32,75998.0
2025-03-21 12:00:00,51.31,51.34,51.31,51.34,112199.0,51.31,51.34,51.31,51.34,112199.0
2025-03-21 12:05:00,51.34,51.37,51.34,51.36,21561.0,51.34,51.37,51.34,51.36,21561.0
2025-03-21 12:10:00,51.37,51.4,51.36,51.4,43558.0,51.37,51.4,51.36,51.4,43558.0
2025-03-21 12:15:00,51.4,51.42,51.38,51.41,89684.0,51.4,51.42,51.38,51.41,89684.0
2025-03-21 12:20:00,51.41,51.43,51.4,51.43,49505.0,51.41,51.43,51.4,51.43,49505.0
2025-03-21 12:25:00,51.43,51.44,51.42,51.44,59264.0,51.43,51.44,51.42,51.44,59264.0
2025-03-21 12:30:00,51.44,51.45,51.44,51.45,42542.0,51.44,51.45,51.44,51.45,42542.0
2025-03-21 12:35:00,51.45,51.46,51.45,51.46,53781.0,51.45,51.46,51.45,51.46,53781.0
2025-03-21 12:40:00,51.46,51.47,51.45,51.47,48120.0,51.46,51.47,51.45,51.47,48120.0
2025-03-21 12:45:00,51.47,51.49,51.46,51.47,120670.0,51.47,51.49,51.46,51.47,120670.0
2025-03-21 12:50:00,51.47,51.47,51.46,51.47,26356.0,51.47,51.47,51.46,51.47,26356.0
2025-03-21 12:55:00,51.46,51.47,51.46,51.47,28903.0,51.46,51.47,51.46,51.47,28903.0
2025-03-21 13:00:00,51.47,51.47,51.46,51.47,10311.0,51.47,51.47,51.46,51.47,10311.0
2025-03-21 13:05:00,51.47,51.49,51.46,51.48,25039.0,51.47,51.49,51.46,51.48,25039.0
2025-03-21 13:10:00,51.48,51.49,51.47,51.48,77990.0,51.48,51.49,51.47,51.48,77990.0
2025-03-21 13:15:00,51.48,51.49,51.48,51.48,22948.0,51.48,51.49,51.48,51.48,22948.0
2025-03-21 13:20:00,51.48,51.49,51.47,51.48,65236.0,51.48,51.49,51.47,51.48,65236.0
2025-03-21 13:25:00,51.48,51.49,51.46,51.47,51400.0,51.48,51.49,51.46,51.47,51400.0
2025-03-21 13:30:00,51.47,51.48,51.46,51.48,66450.0,51.47,51.48,51.46,51.48,66450.0
2025-03-21 13:35:00,51.48,51.49,51.47,51.48,20557.0,51.48,51.49,51.47,51.48,20557.0
2025-03-21 13:40:00,51.49,51.5,51.48,51.5,22622.0,51.49,51.5,51.48,51.5,22622.0
2025-03-21 13:45:00,51.5,51.51,51.49,51.51,213711.0,51.5,51.51,51.49,51.51,213711.0
2025-03-21 13:50:00,51.51,51.52,51.5,51.51,58250.0,51.51,51.52,51.5,51.51,58250.0
2025-03-21 13:55:00,51.51,51.51,51.48,51.49,43265.0,51.51,51.51,51.48,51.49,43265.0
2025-03-21 14:00:00,51.49,51.5,51.49,51.5,26845.0,51.49,51.5,51.49,51.5,26845.0
2025-03-21 14:05:00,51.49,51.5,51.47,51.48,51844.0,51.49,51.5,51.47,51.48,51844.0
2025-03-21 14:10:00,51.48,51.49,51.47,51.48,54394.0,51.48,51.49,51.47,51.48,54394.0
2025-03-21 14:15:00,51.48,51.49,51.48,51.48,17688.0,51.48,51.49,51.48,51.48,17688.0
2025-03-21 14:20:00,51.49,51.49,51.47,51.48,47649.0,51.49,51.49,51.47,51.48,47649.0
2025-03-21 14:25:00,51.48,51.48,51.47,51.48,25699.0,51.48,51.48,51.47,51.48,25699.0
2025-03-21 14:30:00,51.48,51.48,51.47,51.48,21324.0,51.48,51.48,51.47,51.48,21324.0
2025-03-21 14:35:00,51.48,51.51,51.47,51.5,326590.0,51.48,51.51,51.47,51.5,326590.0
2025-03-21 14:40:00,51.5,51.51,51.5,51.51,45406.0,51.5,51.51,51.5,51.51,45406.0
2025-03-21 14:45:00,51.5,51.51,51.48,51.48,113549.0,51.5,51.51,51.48,51.48,113549.0
2025-03-21 14:50:00,51.49,51.49,51.48,51.48,17539.0,51.49,51.49,51.48,51.48,17539.0
2025-03-21 14:55:00,51.49,51.49,51.48,51.49,12905.0,51.49,51.49,51.48,51.49,12905.0
2025-03-21 15:00:00,51.48,51.49,51.47,51.48,87607.0,51.48,51.49,51.47,51.48,87607.0
2025-03-21 15:05:00,51.48,51.49,51.47,51.48,63932.0,51.48,51.49,51.47,51.48,63932.0
2025-03-21 15:10:00,51.48,51.49,51.47,51.48,58110.0,51.48,51.49,51.47,51.48,58110.0
2025-03-21 15:15:00,51.48,51.49,51.47,51.48,59945.0,51.48,51.49,51.47,51.48,59945.0
2025-03-21 15:20:00,51.47,51.48,51.47,51.48,27301.0,51.47,51.48,51.47,51.48,27301.0
2025-03-21 15:25:00,51.48,51.48,51.47,51.48,43090.0,51.48,51.48,51.47,51.48,43090.0
2025-03-21 15:30:00,51.48,51.48,51.47,51.48,34996.0,51.48,51.48,51.47,51.48,34996.0
2025-03-21 15:35:00,51.48,51.48,51.47,51.48,33303.0,51.48,51.48,51.47,51.48,33303.0
2025-03-21 15:40:00,51.48,51.48,51.46,51.46,67482.0,51.48,51.48,51.46,51.46,67482.0
2025-03-21 15:45:00,51.47,51.47,51.44,51.45,90861.0,51.47,51.47,51.44,51.45,90861.0
2025-03-21 15:50:00,51.45,51.46,51.44,51.44,350920.0,51.45,51.46,51.44,51.44,350920.0
2025-03-21 15:55:00,51.45,51.46,51.44,51.46,429043.0,51.45,51.46,51.44,51.46,429043.0
2025-03-24 09:30:00,52.05,52.1,52.03,52.1,136486.0,52.05,52.1,52.03,52.1,136486.0
2025-03-24 09:35:00,52.09,52.1,52.06,52.07,76817.0,52.09,52.1,52.06,52.07,76817.0
2025-03-24 09:40:00,52.06,52.1,52.06,52.1,62203.0,52.06,52.1,52.06,52.1,62203.0
2025-03-24 09:45:00,52.1,52.12,52.07,52.1,253423.0,52.1,52.12,52.07,52.1,253423.0
2025-03-24 09:50:00,52.11,52.11,52.07,52.08,63439.0,52.11,52.11,52.07,52.08,63439.0
2025-03-24 09:55:00,52.08,52.09,52.06,52.07,120449.0,52.08,52.09,52.06,52.07,120449.0
2025-03-24 10:00:00,52.07,52.08,52.05,52.06,196924.0,52.07,52.08,52.05,52.06,196924.0
2025-03-24 10:05:00,52.06,52.08,52.05,52.08,129901.0,52.06,52.08,52.05,52.08,129901.0
2025-03-24 10:10:00,52.07,52.1,52.07,52.1,53264.0,52.07,52.1,52.07,52.1,53264.0
2025-03-24 10:15:00,52.1,52.13,52.09,52.12,96235.0,52.1,52.13,52.09,52.12,96235.0
2025-03-24 10:20:00,52.13,52.14,52.12,52.13,55464.0,52.13,52.14,52.12,52.13,55464.0
2025-03-24 10:25:00,52.14,52.15,52.13,52.15,26582.0,52.14,52.15,52.13,52.15,26582.0
2025-03-24 10:30:00,52.15,52.15,52.11,52.12,73693.0,52.15,52.15,52.11,52.12,73693.0
2025-03-24 10:35:00,52.12,52.13,52.11,52.13,15468.0,52.12,52.13,52.11,52.13,15468.0
2025-03-24 10:40:00,52.13,52.13,52.1,52.11,26777.0,52.13,52.13,52.1,52.11,26777.0
2025-03-24 10:45:00,52.11,52.12,52.09,52.1,48948.0,52.11,52.12,52.09,52.1,48948.0
2025-03-24 10:50:00,52.11,52.12,52.1,52.12,38378.0,52.11,52.12,52.1,52.12,38378.0
2025-03-24 10:55:00,52.11,52.12,52.11,52.12,19050.0,52.11,52.12,52.11,52.12,19050.0
2025-03-24 11:00:00,52.12,52.12,52.09,52.11,59543.0,52.12,52.12,52.09,52.11,59543.0
2025-03-24 11:05:00,52.11,52.11,52.08,52.09,85181.0,52.11,52.11,52.08,52.09,85181.0
2025-03-24 11:10:00,52.09,52.1,52.07,52.09,122734.0,52.09,52.1,52.07,52.09,122734.0
2025-03-24 11:15:00,52.09,52.1,52.08,52.1,55958.0,52.09,52.1,52.08,52.1,55958.0
2025-03-24 11:20:00,52.1,52.1,52.09,52.1,7682.0,52.1,52.1,52.09,52.1,7682.0
2025-03-24 11:25:00,52.1,52.11,52.09,52.1,77888.0,52.1,52.11,52.09,52.1,77888.0
2025-03-24 11:30:00,52.1,52.1,52.08,52.08,50708.0,52.1,52.1,52.08,52.08,50708.0
2025-03-24 11:35:00,52.09,52.09,52.06,52.07,98138.0,52.09,52.09,52.06,52.07,98138.0
2025-03-24 11:40:00,52.08,52.08,52.06,52.08,32159.0,52.08,52.08,52.06,52.08,32159.0
2025-03-24 11:45:00,52.08,52.08,52.06,52.06,28746.0,52.08,52.08,52.06,52.06,28746.0
2025-03-24 11:50:00,52.07,52.08,52.06,52.07,79412.0,52.07,52.08,52.06,52.07,79412.0
2025-03-24 11:55:00,52.08,52.1,52.07,52.1,51734.0,52.08,52.1,52.07,52.1,51734.0
2025-03-24 12:00:00,52.1,52.1,52.09,52.1,20152.0,52.1,52.1,52.09,52.1,20152.0
2025-03-24 12:05:00,52.1,52.12,52.09,52.12,25113.0,52.1,52.12,52.09,52.12,25113.0
2025-03-24 12:10:00,52.12,52.12,52.1,52.11,61352.0,52.12,52.12,52.1,52.11,61352.0
2025-03-24 12:15:00,52.1,52.11,52.09,52.1,76952.0,52.1,52.11,52.09,52.1,76952.0
2025-03-24 12:20:00,52.1,52.1,52.09,52.1,13356.0,52.1,52.1,52.09,52.1,13356.0
2025-03-24 12:25:00,52.1,52.1,52.07,52.09,113430.0,52.1,52.1,52.07,52.09,113430.0
2025-03-24 12:30:00,52.08,52.09,52.07,52.09,53802.0,52.08,52.09,52.07,52.09,53802.0
2025-03-24 12:35:00,52.09,52.09,52.07,52.07,43041.0,52.09,52.09,52.07,52.07,43041.0
2025-03-24 12:40:00,52.07,52.08,52.04,52.06,47573.0,52.07,52.08,52.04,52.06,47573.0
2025-03-24 12:45:00,52.06,52.07,52.05,52.06,17672.0,52.06,52.07,52.05,52.06,17672.0
2025-03-24 12:50:00,52.06,52.07,52.05,52.07,6829.0,52.06,52.07,52.05,52.07,6829.0
2025-03-24 12:55:00,52.07,52.07,52.05,52.05,52024.0,52.07,52.07,52.05,52.05,52024.0
2025-03-24 13:00:00,52.05,52.06,52.04,52.05,79610.0,52.05,52.06,52.04,52.05,79610.0
2025-03-24 13:05:00,52.05,52.06,52.05,52.06,20224.0,52.05,52.06,52.05,52.06,20224.0
2025-03-24 13:10:00,52.05,52.06,52.04,52.05,12198.0,52.05,52.06,52.04,52.05,12198.0
2025-03-24 13:15:00,52.05,52.05,52.03,52.05,30633.0,52.05,52.05,52.03,52.05,30633.0
2025-03-24 13:20:00,52.04,52.05,52.03,52.05,6186.0,52.04,52.05,52.03,52.05,6186.0
2025-03-24 13:25:00,52.05,52.06,52.04,52.05,51463.0,52.05,52.06,52.04,52.05,51463.0
2025-03-24 13:30:00,52.05,52.05,52.04,52.05,41012.0,52.05,52.05,52.04,52.05,41012.0
2025-03-24 13:35:00,52.05,52.05,52.03,52.04,142761.0,52.05,52.05,52.03,52.04,142761.0
2025-03-24 13:40:00,52.04,52.05,52.04,52.04,20187.0,52.04,52.05,52.04,52.04,20187.0
2025-03-24 13:45:00,52.04,52.05,52.04,52.05,12155.0,52.04,52.05,52.04,52.05,12155.0
2025-03-24 13:50:00,52.05,52.05,52.04,52.04,36880.0,52.05,52.05,52.04,52.04,36880.0
2025-03-24 13:55:00,52.04,52.05,52.04,52.05,9337.0,52.04,52.05,52.04,52.05,9337.0
2025-03-24 14:00:00,52.05,52.05,52.02,52.03,19157.0,52.05,52.05,52.02,52.03,19157.0
2025-03-24 14:05:00,52.03,52.04,52.02,52.03,8656.0,52.03,52.04,52.02,52.03,8656.0
2025-03-24 14:10:00,52.04,52.04,52.02,52.03,10896.0,52.04,52.04,52.02,52.03,10896.0
2025-03-24 14:15:00,52.03,52.04,52.03,52.04,20840.0,52.03,52.04,52.03,52.04,20840.0
2025-03-24 14:20:00,52.04,52.05,52.03,52.05,31932.0,52.04,52.05,52.03,52.05,31932.0
2025-03-24 14:25:00,52.05,52.05,52.04,52.04,24684.0,52.05,52.05,52.04,52.04,24684.0
2025-03-24 14:30:00,52.04,52.05,52.03,52.04,77202.0,52.04,52.05,52.03,52.04,77202.0
2025-03-24 14:35:00,52.05,52.08,52.04,52.08,60578.0,52.05,52.08,52.04,52.08,60578.0
2025-03-24 14:40:00,52.08,52.09,52.06,52.09,144056.0,52.08,52.09,52.06,52.09,144056.0
2025-03-24 14:45:00,52.08,52.08,52.06,52.08,114134.0,52.08,52.08,52.06,52.08,114134.0
2025-03-24 14:50:00,52.08,52.09,52.07,52.09,33630.0,52.08,52.09,52.07,52.09,33630.0
2025-03-24 14:55:00,52.09,52.09,52.07,52.08,84333.0,52.09,52.09,52.07,52.08,84333.0
2025-03-24 15:00:00,52.08,52.09,52.07,52.08,58675.0,52.08,52.09,52.07,52.08,58675.0
2025-03-24 15:05:00,52.08,52.09,52.08,52.09,16582.0,52.08,52.09,52.08,52.09,16582.0
2025-03-24 15:10:00,52.09,52.09,52.07,52.08,31207.0,52.09,52.09,52.07,52.08,31207.0
2025-03-24 15:15:00,52.08,52.09,52.07,52.08,18724.0,52.08,52.09,52.07,52.08,18724.0
2025-03-24 15:20:00,52.09,52.09,52.08,52.09,39213.0,52.09,52.09,52.08,52.09,39213.0
2025-03-24 15:25:00,52.09,52.09,52.08,52.08,27373.0,52.09,52.09,52.08,52.08,27373.0
2025-03-24 15:30:00,52.09,52.1,52.08,52.09,50672.0,52.09,52.1,52.08,52.09,50672.0
2025-03-24 15:35:00,52.09,52.1,52.08,52.1,65357.0,52.09,52.1,52.08,52.1,65357.0
2025-03-24 15:40:00,52.1,52.12,52.09,52.12,66733.0,52.1,52.12,52.09,52.12,66733.0
2025-03-24 15:45:00,52.11,52.13,52.11,52.13,76914.0,52.11,52.13,52.11,52.13,76914.0
2025-03-24 15:50:00,52.12,52.13,52.09,52.11,257504.0,52.12,52.13,52.09,52.11,257504.0
2025-03-24 15:55:00,52.11,52.13,52.1,52.12,411424.0,52.11,52.13,52.1,52.12,411424.0
2025-03-25 09:30:00,51.92,51.95,51.71,51.89,276744.0,51.92,51.95,51.71,51.89,276744.0
2025-03-25 09:35:00,51.9,51.9,51.84,51.86,140708.0,51.9,51.9,51.84,51.86,140708.0
2025-03-25 09:40:00,51.86,51.88,51.84,51.86,334925.0,51.86,51.88,51.84,51.86,334925.0
2025-03-25 09:45:00,51.86,51.87,51.84,51.86,161528.0,51.86,51.87,51.84,51.86,161528.0
2025-03-25 09:50:00,51.86,51.89,51.85,51.89,40266.0,51.86,51.89,51.85,51.89,40266.0
2025-03-25 09:55:00,51.89,51.99,51.88,51.94,3544483.0,51.89,51.99,51.88,51.94,3544483.0
2025-03-25 10:00:00,51.94,51.95,51.92,51.94,131032.0,51.94,51.95,51.92,51.94,131032.0
2025-03-25 10:05:00,51.94,51.97,51.94,51.97,448130.0,51.94,51.97,51.94,51.97,448130.0
2025-03-25 10:10:00,51.97,51.99,51.94,51.98,184485.0,51.97,51.99,51.94,51.98,184485.0
2025-03-25 10:15:00,51.98,51.98,51.96,51.98,46992.0,51.98,51.98,51.96,51.98,46992.0
2025-03-25 10:20:00,51.98,51.98,51.97,51.98,28240.0,51.98,51.98,51.97,51.98,28240.0
2025-03-25 10:25:00,51.98,51.99,51.97,51.98,44563.0,51.98,51.99,51.97,51.98,44563.0
2025-03-25 10:30:00,51.98,51.99,51.97,51.98,95109.0,51.98,51.99,51.97,51.98,95109.0
2025-03-25 10:35:00,51.98,52.01,51.98,52.01,77894.0,51.98,52.01,51.98,52.01,77894.0
2025-03-25 10:40:00,52.01,52.02,52.0,52.01,173995.0,52.01,52.02,52.0,52.01,173995.0
2025-03-25 10:45:00,52.02,52.02,52.01,52.02,80553.0,52.02,52.02,52.01,52.02,80553.0
2025-03-25 10:50:00,52.02,52.03,52.01,52.03,59229.0,52.02,52.03,52.01,52.03,59229.0
2025-03-25 10:55:00,52.03,52.05,52.02,52.04,117011.0,52.03,52.05,52.02,52.04,117011.0
2025-03-25 11:00:00,52.04,52.07,52.03,52.07,141813.0,52.04,52.07,52.03,52.07,141813.0
2025-03-25 11:05:00,52.07,52.07,52.05,52.05,90655.0,52.07,52.07,52.05,52.05,90655.0
2025-03-25 11:10:00,52.05,52.06,52.04,52.05,48869.0,52.05,52.06,52.04,52.05,48869.0
2025-03-25 11:15:00,52.05,52.06,52.04,52.05,48172.0,52.05,52.06,52.04,52.05,48172.0
2025-03-25 11:20:00,52.06,52.06,52.03,52.03,48833.0,52.06,52.06,52.03,52.03,48833.0
2025-03-25 11:25:00,52.04,52.06,52.03,52.05,103721.0,52.04,52.06,52.03,52.05,103721.0
2025-03-25 11:30:00,52.05,52.05,52.02,52.04,40700.0,52.05,52.05,52.02,52.04,40700.0
2025-03-25 11:35:00,52.04,52.04,52.03,52.04,17926.0,52.04,52.04,52.03,52.04,17926.0
2025-03-25 11:40:00,52.04,52.04,52.02,52.04,34949.0,52.04,52.04,52.02,52.04,34949.0
2025-03-25 11:45:00,52.04,52.04,52.01,52.02,38686.0,52.04,52.04,52.01,52.02,38686.0
2025-03-25 11:50:00,52.02,52.03,52.0,52.01,81123.0,52.02,52.03,52.0,52.01,81123.0
2025-03-25 11:55:00,52.0,52.02,52.0,52.02,35190.0,52.0,52.02,52.0,52.02,35190.0
2025-03-25 12:00:00,52.02,52.03,52.01,52.03,31305.0,52.02,52.03,52.01,52.03,31305.0
2025-03-25 12:05:00,52.03,52.04,52.02,52.04,35470.0,52.03,52.04,52.02,52.04,35470.0
2025-03-25 12:10:00,52.04,52.04,52.03,52.04,45901.0,52.04,52.04,52.03,52.04,45901.0
2025-03-25 12:15:00,52.04,52.04,52.01,52.02,83519.0,52.04,52.04,52.01,52.02,83519.0
2025-03-25 12:20:00,52.02,52.04,52.01,52.03,47623.0,52.02,52.04,52.01,52.03,47623.0
2025-03-25 12:25:00,52.04,52.05,52.03,52.05,93116.0,52.04,52.05,52.03,52.05,93116.0
2025-03-25 12:30:00,52.05,52.05,51.99,52.0,251115.0,52.05,52.05,51.99,52.0,251115.0
2025-03-25 12:35:00,52.0,52.01,51.99,52.01,66390.0,52.0,52.01,51.99,52.01,66390.0
2025-03-25 12:40:00,52.01,52.02,52.0,52.01,102540.0,52.01,52.02,52.0,52.01,102540.0
2025-03-25 12:45:00,52.02,52.02,52.01,52.02,43045.0,52.02,52.02,52.01,52.02,43045.0
2025-03-25 12:50:00,52.02,52.02,52.01,52.02,32083.0,52.02,52.02,52.01,52.02,32083.0
2025-03-25 12:55:00,52.02,52.02,52.01,52.02,38435.0,52.02,52.02,52.01,52.02,38435.0
2025-03-25 13:00:00,52.02,52.03,52.01,52.03,92521.0,52.02,52.03,52.01,52.03,92521.0
2025-03-25 13:05:00,52.03,52.04,52.02,52.03,81875.0,52.03,52.04,52.02,52.03,81875.0
2025-03-25 13:10:00,52.04,52.04,52.03,52.04,24272.0,52.04,52.04,52.03,52.04,24272.0
2025-03-25 13:15:00,52.04,52.05,52.03,52.03,88627.0,52.04,52.05,52.03,52.03,88627.0
2025-03-25 13:20:00,52.04,52.04,52.03,52.04,17022.0,52.04,52.04,52.03,52.04,17022.0
2025-03-25 13:25:00,52.04,52.04,52.03,52.04,24849.0,52.04,52.04,52.03,52.04,24849.0
2025-03-25 13:30:00,52.04,52.05,52.03,52.05,48665.0,52.04,52.05,52.03,52.05,48665.0
2025-03-25 13:35:00,52.05,52.05,52.04,52.05,20589.0,52.05,52.05,52.04,52.05,20589.0
2025-03-25 13:40:00,52.05,52.05,52.03,52.05,91561.0,52.05,52.05,52.03,52.05,91561.0
2025-03-25 13:45:00,52.05,52.05,52.03,52.04,32974.0,52.05,52.05,52.03,52.04,32974.0
2025-03-25 13:50:00,52.04,52.04,52.02,52.04,129354.0,52.04,52.04,52.02,52.04,129354.0
2025-03-25 13:55:00,52.04,52.04,52.02,52.03,34059.0,52.04,52.04,52.02,52.03,34059.0
2025-03-25 14:00:00,52.03,52.03,52.01,52.02,32961.0,52.03,52.03,52.01,52.02,32961.0
2025-03-25 14:05:00,52.02,52.02,52.0,52.0,38023.0,52.02,52.02,52.0,52.0,38023.0
2025-03-25 14:10:00,52.01,52.02,52.0,52.02,96386.0,52.01,52.02,52.0,52.02,96386.0
2025-03-25 14:15:00,52.02,52.02,52.01,52.02,33627.0,52.02,52.02,52.01,52.02,33627.0
2025-03-25 14:20:00,52.02,52.03,52.01,52.01,94575.0,52.02,52.03,52.01,52.01,94575.0
2025-03-25 14:25:00,52.01,52.02,52.0,52.01,34627.0,52.01,52.02,52.0,52.01,34627.0
2025-03-25 14:30:00,52.01,52.02,52.0,52.01,96155.0,52.01,52.02,52.0,52.01,96155.0
2025-03-25 14:35:00,52.01,52.01,52.0,52.01,24552.0,52.01,52.01,52.0,52.01,24552.0
2025-03-25 14:40:00,52.01,52.02,52.0,52.01,115306.0,52.01,52.02,52.0,52.01,115306.0
2025-03-25 14:45:00,52.02,52.02,52.0,52.01,39671.0,52.02,52.02,52.0,52.01,39671.0
2025-03-25 14:50:00,52.01,52.01,52.0,52.01,25889.0,52.01,52.01,52.0,52.01,25889.0
2025-03-25 14:55:00,52.01,52.01,52.0,52.01,34483.0,52.01,52.01,52.0,52.01,34483.0
2025-03-25 15:00:00,52.01,52.03,52.0,52.03,60307.0,52.01,52.03,52.0,52.03,60307.0
2025-03-25 15:05:00,52.03,52.03,52.02,52.03,33441.0,52.03,52.03,52.02,52.03,33441.0
2025-03-25 15:10:00,52.03,52.04,52.02,52.03,49003.0,52.03,52.04,52.02,52.03,49003.0
2025-03-25 15:15:00,52.03,52.04,52.02,52.04,58953.0,52.03,52.04,52.02,52.04,58953.0
2025-03-25 15:20:00,52.04,52.04,52.03,52.04,37805.0,52.04,52.04,52.03,52.04,37805.0
2025-03-25 15:25:00,52.04,52.04,52.01,52.02,170500.0,52.04,52.04,52.01,52.02,170500.0
2025-03-25 15:30:00,52.02,52.03,52.01,52.03,73471.0,52.02,52.03,52.01,52.03,73471.0
2025-03-25 15:35:00,52.03,52.04,52.01,52.04,120338.0,52.03,52.04,52.01,52.04,120338.0
2025-03-25 15:40:00,52.04,52.05,52.03,52.04,81839.0,52.04,52.05,52.03,52.04,81839.0
2025-03-25 15:45:00,52.05,52.06,52.04,52.05,122118.0,52.05,52.06,52.04,52.05,122118.0
2025-03-25 15:50:00,52.05,52.05,52.03,52.05,118762.0,52.05,52.05,52.03,52.05,118762.0
2025-03-25 15:55:00,52.05,52.06,52.02,52.04,538458.0,52.05,52.06,52.02,52.04,538458.0
2025-03-26 09:30:00,51.6,51.65,51.55,51.6,137773.0,51.6,51.65,51.55,51.6,137773.0
2025-03-26 09:35:00,51.6,51.62,51.6,51.62,160512.0,51.6,51.62,51.6,51.62,160512.0
2025-03-26 09:40:00,51.62,51.63,51.6,51.62,167619.0,51.62,51.63,51.6,51.62,167619.0
2025-03-26 09:45:00,51.62,51.62,51.55,51.59,641903.0,51.62,51.62,51.55,51.59,641903.0
2025-03-26 09:50:00,51.59,51.59,51.57,51.59,41586.0,51.59,51.59,51.57,51.59,41586.0
2025-03-26 09:55:00,51.59,51.6,51.57,51.58,32429.0,51.59,51.6,51.57,51.58,32429.0
2025-03-26 10:00:00,51.59,51.62,51.58,51.61,126427.0,51.59,51.62,51.58,51.61,126427.0
2025-03-26 10:05:00,51.61,51.63,51.6,51.62,87125.0,51.61,51.63,51.6,51.62,87125.0
2025-03-26 10:10:00,51.62,51.64,51.61,51.64,51361.0,51.62,51.64,51.61,51.64,51361.0
2025-03-26 10:15:00,51.64,51.66,51.63,51.64,109844.0,51.64,51.66,51.63,51.64,109844.0
2025-03-26 10:20:00,51.64,51.65,51.62,51.63,78177.0,51.64,51.65,51.62,51.63,78177.0
2025-03-26 10:25:00,51.62,51.65,51.62,51.65,62339.0,51.62,51.65,51.62,51.65,62339.0
2025-03-26 10:30:00,51.65,51.66,51.64,51.65,57658.0,51.65,51.66,51.64,51.65,57658.0
2025-03-26 10:35:00,51.65,51.66,51.63,51.63,59725.0,51.65,51.66,51.63,51.63,59725.0
2025-03-26 10:40:00,51.63,51.64,51.62,51.62,46798.0,51.63,51.64,51.62,51.62,46798.0
2025-03-26 10:45:00,51.63,51.65,51.62,51.65,106430.0,51.63,51.65,51.62,51.65,106430.0
2025-03-26 10:50:00,51.65,51.66,51.64,51.66,35432.0,51.65,51.66,51.64,51.66,35432.0
2025-03-26 10:55:00,51.66,51.66,51.63,51.63,31863.0,51.66,51.66,51.63,51.63,31863.0
2025-03-26 11:00:00,51.64,51.64,51.63,51.64,27039.0,51.64,51.64,51.63,51.64,27039.0
2025-03-26 11:05:00,51.64,51.64,51.63,51.64,12395.0,51.64,51.64,51.63,51.64,12395.0
2025-03-26 11:10:00,51.64,51.65,51.63,51.63,94960.0,51.64,51.65,51.63,51.63,94960.0
2025-03-26 11:15:00,51.64,51.64,51.61,51.63,34056.0,51.64,51.64,51.61,51.63,34056.0
2025-03-26 11:20:00,51.63,51.63,51.61,51.62,29356.0,51.63,51.63,51.61,51.62,29356.0
2025-03-26 11:25:00,51.61,51.62,51.59,51.6,121978.0,51.61,51.62,51.59,51.6,121978.0
2025-03-26 11:30:00,51.6,51.61,51.58,51.58,33907.0,51.6,51.61,51.58,51.58,33907.0
2025-03-26 11:35:00,51.58,51.61,51.58,51.61,59142.0,51.58,51.61,51.58,51.61,59142.0
2025-03-26 11:40:00,51.61,51.61,51.58,51.6,49044.0,51.61,51.61,51.58,51.6,49044.0
2025-03-26 11:45:00,51.6,51.62,51.59,51.61,48007.0,51.6,51.62,51.59,51.61,48007.0
2025-03-26 11:50:00,51.6,51.61,51.58,51.6,55610.0,51.6,51.61,51.58,51.6,55610.0
2025-03-26 11:55:00,51.61,51.61,51.57,51.59,198293.0,51.61,51.61,51.57,51.59,198293.0
2025-03-26 12:00:00,51.59,51.59,51.57,51.58,20006.0,51.59,51.59,51.57,51.58,20006.0
2025-03-26 12:05:00,51.59,51.59,51.57,51.58,37262.0,51.59,51.59,51.57,51.58,37262.0
2025-03-26 12:10:00,51.57,51.58,51.57,51.58,15598.0,51.57,51.58,51.57,51.58,15598.0
2025-03-26 12:15:00,51.58,51.58,51.57,51.58,14204.0,51.58,51.58,51.57,51.58,14204.0
2025-03-26 12:20:00,51.57,51.57,51.56,51.57,46980.0,51.57,51.57,51.56,51.57,46980.0
2025-03-26 12:25:00,51.57,51.58,51.56,51.58,17398.0,51.57,51.58,51.56,51.58,17398.0
2025-03-26 12:30:00,51.57,51.58,51.56,51.57,40747.0,51.57,51.58,51.56,51.57,40747.0
2025-03-26 12:35:00,51.57,51.58,51.56,51.57,44581.0,51.57,51.58,51.56,51.57,44581.0
2025-03-26 12:40:00,51.57,51.57,51.56,51.57,12384.0,51.57,51.57,51.56,51.57,12384.0
2025-03-26 12:45:00,51.57,51.57,51.56,51.57,15764.0,51.57,51.57,51.56,51.57,15764.0
2025-03-26 12:50:00,51.57,51.57,51.55,51.55,21313.0,51.57,51.57,51.55,51.55,21313.0
2025-03-26 12:55:00,51.55,51.56,51.54,51.55,32067.0,51.55,51.56,51.54,51.55,32067.0
2025-03-26 13:00:00,51.54,51.56,51.54,51.56,25953.0,51.54,51.56,51.54,51.56,25953.0
2025-03-26 13:05:00,51.55,51.56,51.54,51.55,62898.0,51.55,51.56,51.54,51.55,62898.0
2025-03-26 13:10:00,51.54,51.55,51.53,51.53,15956.0,51.54,51.55,51.53,51.53,15956.0
2025-03-26 13:15:00,51.53,51.53,51.46,51.47,115378.0,51.53,51.53,51.46,51.47,115378.0
2025-03-26 13:20:00,51.47,51.48,51.45,51.48,82922.0,51.47,51.48,51.45,51.48,82922.0
2025-03-26 13:25:00,51.47,51.48,51.45,51.48,51487.0,51.47,51.48,51.45,51.48,51487.0
2025-03-26 13:30:00,51.47,51.47,51.43,51.44,72848.0,51.47,51.47,51.43,51.44,72848.0
2025-03-26 13:35:00,51.45,51.46,51.44,51.46,30884.0,51.45,51.46,51.44,51.46,30884.0
2025-03-26 13:40:00,51.46,51.48,51.45,51.47,63235.0,51.46,51.48,51.45,51.47,63235.0
2025-03-26 13:45:00,51.46,51.47,51.43,51.43,49513.0,51.46,51.47,51.43,51.43,49513.0
2025-03-26 13:50:00,51.44,51.45,51.43,51.45,22107.0,51.44,51.45,51.43,51.45,22107.0
2025-03-26 13:55:00,51.44,51.45,51.43,51.43,15674.0,51.44,51.45,51.43,51.43,15674.0
2025-03-26 14:00:00,51.44,51.48,51.43,51.46,130764.0,51.44,51.48,51.43,51.46,130764.0
2025-03-26 14:05:00,51.47,51.49,51.46,51.48,53853.0,51.47,51.49,51.46,51.48,53853.0
2025-03-26 14:10:00,51.49,51.5,51.48,51.49,52697.0,51.49,51.5,51.48,51.49,52697.0
2025-03-26 14:15:00,51.49,51.51,51.49,51.5,22070.0,51.49,51.51,51.49,51.5,22070.0
2025-03-26 14:20:00,51.5,51.5,51.49,51.5,12043.0,51.5,51.5,51.49,51.5,12043.0
2025-03-26 14:25:00,51.5,51.5,51.47,51.48,32525.0,51.5,51.5,51.47,51.48,32525.0
2025-03-26 14:30:00,51.48,51.49,51.47,51.48,48882.0,51.48,51.49,51.47,51.48,48882.0
2025-03-26 14:35:00,51.48,51.5,51.47,51.5,15268.0,51.48,51.5,51.47,51.5,15268.0
2025-03-26 14:40:00,51.5,51.5,51.47,51.48,39945.0,51.5,51.5,51.47,51.48,39945.0
2025-03-26 14:45:00,51.48,51.48,51.44,51.46,79150.0,51.48,51.48,51.44,51.46,79150.0
2025-03-26 14:50:00,51.46,51.46,51.45,51.46,18553.0,51.46,51.46,51.45,51.46,18553.0
2025-03-26 14:55:00,51.45,51.47,51.45,51.47,33903.0,51.45,51.47,51.45,51.47,33903.0
2025-03-26 15:00:00,51.47,51.48,51.46,51.48,26821.0,51.47,51.48,51.46,51.48,26821.0
2025-03-26 15:05:00,51.47,51.48,51.46,51.47,66366.0,51.47,51.48,51.46,51.47,66366.0
2025-03-26 15:10:00,51.47,51.47,51.46,51.47,22495.0,51.47,51.47,51.46,51.47,22495.0
2025-03-26 15:15:00,51.47,51.49,51.46,51.48,47242.0,51.47,51.49,51.46,51.48,47242.0
2025-03-26 15:20:00,51.48,51.49,51.45,51.45,179953.0,51.48,51.49,51.45,51.45,179953.0
2025-03-26 15:25:00,51.46,51.46,51.44,51.45,121358.0,51.46,51.46,51.44,51.45,121358.0
2025-03-26 15:30:00,51.45,51.45,51.43,51.44,185169.0,51.45,51.45,51.43,51.44,185169.0
2025-03-26 15:35:00,51.44,51.44,51.43,51.44,202162.0,51.44,51.44,51.43,51.44,202162.0
2025-03-26 15:40:00,51.44,51.45,51.41,51.45,337722.0,51.44,51.45,51.41,51.45,337722.0
2025-03-26 15:45:00,51.45,51.45,51.43,51.44,271148.0,51.45,51.45,51.43,51.44,271148.0
2025-03-26 15:50:00,51.44,51.44,51.42,51.43,350952.0,51.44,51.44,51.42,51.43,350952.0
2025-03-26 15:55:00,51.43,51.44,51.4,51.4,1363722.0,51.43,51.44,51.4,51.4,1363722.0
2025-03-27 09:30:00,51.83,51.83,51.72,51.73,158652.0,51.83,51.83,51.72,51.73,158652.0
2025-03-27 09:35:00,51.73,51.73,51.7,51.71,183219.0,51.73,51.73,51.7,51.71,183219.0
2025-03-27 09:40:00,51.71,51.74,51.69,51.74,78674.0,51.71,51.74,51.69,51.74,78674.0
2025-03-27 09:45:00,51.74,51.77,51.73,51.76,144227.0,51.74,51.77,51.73,51.76,144227.0
2025-03-27 09:50:00,51.76,51.81,51.76,51.8,81984.0,51.76,51.81,51.76,51.8,81984.0
2025-03-27 09:55:00,51.8,51.83,51.8,51.82,78727.0,51.8,51.83,51.8,51.82,78727.0
2025-03-27 10:00:00,51.82,51.83,51.79,51.79,48388.0,51.82,51.83,51.79,51.79,48388.0
2025-03-27 10:05:00,51.79,51.8,51.76,51.77,32144.0,51.79,51.8,51.76,51.77,32144.0
2025-03-27 10:10:00,51.77,51.8,51.75,51.8,38515.0,51.77,51.8,51.75,51.8,38515.0
2025-03-27 10:15:00,51.8,51.8,51.78,51.79,13063.0,51.8,51.8,51.78,51.79,13063.0
2025-03-27 10:20:00,51.79,51.79,51.76,51.78,28948.0,51.79,51.79,51.76,51.78,28948.0
2025-03-27 10:25:00,51.78,51.82,51.78,51.81,63883.0,51.78,51.82,51.78,51.81,63883.0
2025-03-27 10:30:00,51.81,51.82,51.79,51.8,78789.0,51.81,51.82,51.79,51.8,78789.0
2025-03-27 10:35:00,51.79,51.81,51.79,51.8,90065.0,51.79,51.81,51.79,51.8,90065.0
2025-03-27 10:40:00,51.8,51.81,51.79,51.8,22956.0,51.8,51.81,51.79,51.8,22956.0
2025-03-27 10:45:00,51.8,51.83,51.79,51.82,63787.0,51.8,51.83,51.79,51.82,63787.0
2025-03-27 10:50:00,51.82,51.86,51.81,51.86,51150.0,51.82,51.86,51.81,51.86,51150.0
2025-03-27 10:55:00,51.86,51.88,51.85,51.88,32982.0,51.86,51.88,51.85,51.88,32982.0
2025-03-27 11:00:00,51.88,51.88,51.85,51.86,20585.0,51.88,51.88,51.85,51.86,20585.0
2025-03-27 11:05:00,51.86,51.86,51.83,51.84,97566.0,51.86,51.86,51.83,51.84,97566.0
2025-03-27 11:10:00,51.84,51.87,51.83,51.87,75817.0,51.84,51.87,51.83,51.87,75817.0
2025-03-27 11:15:00,51.87,51.88,51.85,51.88,19327.0,51.87,51.88,51.85,51.88,19327.0
2025-03-27 11:20:00,51.88,51.88,51.85,51.87,53178.0,51.88,51.88,51.85,51.87,53178.0
2025-03-27 11:25:00,51.87,51.87,51.84,51.85,12619.0,51.87,51.87,51.84,51.85,12619.0
2025-03-27 11:30:00,51.85,51.85,51.82,51.83,188243.0,51.85,51.85,51.82,51.83,188243.0
2025-03-27 11:35:00,51.83,51.84,51.81,51.83,79063.0,51.83,51.84,51.81,51.83,79063.0
2025-03-27 11:40:00,51.83,51.83,51.81,51.83,10262.0,51.83,51.83,51.81,51.83,10262.0
2025-03-27 11:45:00,51.82,51.83,51.8,51.81,17321.0,51.82,51.83,51.8,51.81,17321.0
2025-03-27 11:50:00,51.82,51.85,51.81,51.83,120564.0,51.82,51.85,51.81,51.83,120564.0
2025-03-27 11:55:00,51.83,51.83,51.81,51.82,36515.0,51.83,51.83,51.81,51.82,36515.0
2025-03-27 12:00:00,51.82,51.84,51.81,51.84,46120.0,51.82,51.84,51.81,51.84,46120.0
2025-03-27 12:05:00,51.83,51.86,51.83,51.85,38698.0,51.83,51.86,51.83,51.85,38698.0
2025-03-27 12:10:00,51.85,51.86,51.83,51.84,9079.0,51.85,51.86,51.83,51.84,9079.0
2025-03-27 12:15:00,51.84,51.86,51.83,51.84,38702.0,51.84,51.86,51.83,51.84,38702.0
2025-03-27 12:20:00,51.84,51.85,51.82,51.83,16299.0,51.84,51.85,51.82,51.83,16299.0
2025-03-27 12:25:00,51.82,51.82,51.8,51.81,39556.0,51.82,51.82,51.8,51.81,39556.0
2025-03-27 12:30:00,51.81,51.84,51.8,51.83,15579.0,51.81,51.84,51.8,51.83,15579.0
2025-03-27 12:35:00,51.82,51.83,51.81,51.82,9086.0,51.82,51.83,51.81,51.82,9086.0
2025-03-27 12:40:00,51.82,51.83,51.81,51.82,17542.0,51.82,51.83,51.81,51.82,17542.0
2025-03-27 12:45:00,51.82,51.82,51.78,51.79,7327.0,51.82,51.82,51.78,51.79,7327.0
2025-03-27 12:50:00,51.79,51.79,51.77,51.78,8891.0,51.79,51.79,51.77,51.78,8891.0
2025-03-27 12:55:00,51.78,51.79,51.76,51.78,27711.0,51.78,51.79,51.76,51.78,27711.0
2025-03-27 13:00:00,51.77,51.78,51.76,51.77,18290.0,51.77,51.78,51.76,51.77,18290.0
2025-03-27 13:05:00,51.77,51.79,51.76,51.78,27408.0,51.77,51.79,51.76,51.78,27408.0
2025-03-27 13:10:00,51.78,51.8,51.77,51.79,7642.0,51.78,51.8,51.77,51.79,7642.0
2025-03-27 13:15:00,51.79,51.79,51.78,51.79,86562.0,51.79,51.79,51.78,51.79,86562.0
2025-03-27 13:20:00,51.79,51.79,51.76,51.76,99557.0,51.79,51.79,51.76,51.76,99557.0
2025-03-27 13:25:00,51.77,51.77,51.75,51.75,24205.0,51.77,51.77,51.75,51.75,24205.0
2025-03-27 13:30:00,51.76,51.77,51.75,51.76,12025.0,51.76,51.77,51.75,51.76,12025.0
2025-03-27 13:35:00,51.76,51.76,51.74,51.76,17687.0,51.76,51.76,51.74,51.76,17687.0
2025-03-27 13:40:00,51.75,51.75,51.74,51.75,21373.0,51.75,51.75,51.74,51.75,21373.0
2025-03-27 13:45:00,51.74,51.76,51.74,51.75,35909.0,51.74,51.76,51.74,51.75,35909.0
2025-03-27 13:50:00,51.75,51.76,51.72,51.73,54067.0,51.75,51.76,51.72,51.73,54067.0
2025-03-27 13:55:00,51.73,51.73,51.72,51.73,5129.0,51.73,51.73,51.72,51.73,5129.0
2025-03-27 14:00:00,51.73,51.74,51.72,51.73,37063.0,51.73,51.74,51.72,51.73,37063.0
2025-03-27 14:05:00,51.73,51.76,51.73,51.75,34942.0,51.73,51.76,51.73,51.75,34942.0
2025-03-27 14:10:00,51.75,51.77,51.75,51.76,24656.0,51.75,51.77,51.75,51.76,24656.0
2025-03-27 14:15:00,51.76,51.77,51.75,51.76,15458.0,51.76,51.77,51.75,51.76,15458.0
2025-03-27 14:20:00,51.76,51.77,51.75,51.76,4648.0,51.76,51.77,51.75,51.76,4648.0
2025-03-27 14:25:00,51.75,51.77,51.74,51.76,31335.0,51.75,51.77,51.74,51.76,31335.0
2025-03-27 14:30:00,51.76,51.78,51.75,51.78,64499.0,51.76,51.78,51.75,51.78,64499.0
2025-03-27 14:35:00,51.78,51.78,51.76,51.78,40302.0,51.78,51.78,51.76,51.78,40302.0
2025-03-27 14:40:00,51.78,51.79,51.77,51.79,5928.0,51.78,51.79,51.77,51.79,5928.0
2025-03-27 14:45:00,51.79,51.79,51.78,51.79,6432.0,51.79,51.79,51.78,51.79,6432.0
2025-03-27 14:50:00,51.79,51.79,51.77,51.78,16614.0,51.79,51.79,51.77,51.78,16614.0
2025-03-27 14:55:00,51.78,51.79,51.74,51.75,26957.0,51.78,51.79,51.74,51.75,26957.0
2025-03-27 15:00:00,51.75,51.77,51.74,51.76,30665.0,51.75,51.77,51.74,51.76,30665.0
2025-03-27 15:05:00,51.76,51.78,51.74,51.78,149696.0,51.76,51.78,51.74,51.78,149696.0
2025-03-27 15:10:00,51.78,51.8,51.77,51.8,105589.0,51.78,51.8,51.77,51.8,105589.0
2025-03-27 15:15:00,51.8,51.81,51.79,51.8,39070.0,51.8,51.81,51.79,51.8,39070.0
2025-03-27 15:20:00,51.8,51.82,51.8,51.8,28527.0,51.8,51.82,51.8,51.8,28527.0
2025-03-27 15:25:00,51.8,51.82,51.8,51.82,16953.0,51.8,51.82,51.8,51.82,16953.0
2025-03-27 15:30:00,51.82,51.82,51.79,51.81,42804.0,51.82,51.82,51.79,51.81,42804.0
2025-03-27 15:35:00,51.8,51.81,51.79,51.8,35641.0,51.8,51.81,51.79,51.8,35641.0
2025-03-27 15:40:00,51.8,51.81,51.8,51.81,44530.0,51.8,51.81,51.8,51.81,44530.0
2025-03-27 15:45:00,51.8,51.82,51.8,51.82,43690.0,51.8,51.82,51.8,51.82,43690.0
2025-03-27 15:50:00,51.82,51.82,51.78,51.79,182940.0,51.82,51.82,51.78,51.79,182940.0
2025-03-27 15:55:00,51.8,51.8,51.78,51.79,387599.0,51.8,51.8,51.78,51.79,387599.0
2025-03-28 09:30:00,51.57,51.67,51.57,51.61,68313.0,51.57,51.67,51.57,51.61,68313.0
2025-03-28 09:35:00,51.61,51.67,51.6,51.64,69618.0,51.61,51.67,51.6,51.64,69618.0
2025-03-28 09:40:00,51.65,51.66,51.61,51.63,149297.0,51.65,51.66,51.61,51.63,149297.0
2025-03-28 09:45:00,51.62,51.63,51.59,51.63,121701.0,51.62,51.63,51.59,51.63,121701.0
2025-03-28 09:50:00,51.63,51.65,51.62,51.63,81777.0,51.63,51.65,51.62,51.63,81777.0
2025-03-28 09:55:00,51.63,51.63,51.59,51.6,22139.0,51.63,51.63,51.59,51.6,22139.0
2025-03-28 10:00:00,51.6,51.62,51.56,51.59,170270.0,51.6,51.62,51.56,51.59,170270.0
2025-03-28 10:05:00,51.59,51.59,51.5,51.5,168236.0,51.59,51.59,51.5,51.5,168236.0
2025-03-28 10:10:00,51.51,51.52,51.48,51.49,69243.0,51.51,51.52,51.48,51.49,69243.0
2025-03-28 10:15:00,51.49,51.49,51.45,51.46,40178.0,51.49,51.49,51.45,51.46,40178.0
2025-03-28 10:20:00,51.46,51.48,51.44,51.47,83044.0,51.46,51.48,51.44,51.47,83044.0
2025-03-28 10:25:00,51.47,51.47,51.44,51.45,17700.0,51.47,51.47,51.44,51.45,17700.0
2025-03-28 10:30:00,51.44,51.46,51.42,51.43,79933.0,51.44,51.46,51.42,51.43,79933.0
2025-03-28 10:35:00,51.43,51.43,51.4,51.42,115967.0,51.43,51.43,51.4,51.42,115967.0
2025-03-28 10:40:00,51.43,51.43,51.4,51.41,50611.0,51.43,51.43,51.4,51.41,50611.0
2025-03-28 10:45:00,51.41,51.42,51.39,51.41,18652.0,51.41,51.42,51.39,51.41,18652.0
2025-03-28 10:50:00,51.41,51.43,51.4,51.42,61743.0,51.41,51.43,51.4,51.42,61743.0
2025-03-28 10:55:00,51.41,51.42,51.39,51.41,83571.0,51.41,51.42,51.39,51.41,83571.0
2025-03-28 11:00:00,51.4,51.41,51.37,51.39,238489.0,51.4,51.41,51.37,51.39,238489.0
2025-03-28 11:05:00,51.39,51.41,51.38,51.39,107270.0,51.39,51.41,51.38,51.39,107270.0
2025-03-28 11:10:00,51.4,51.44,51.39,51.42,97232.0,51.4,51.44,51.39,51.42,97232.0
2025-03-28 11:15:00,51.43,51.43,51.4,51.41,29295.0,51.43,51.43,51.4,51.41,29295.0
2025-03-28 11:20:00,51.41,51.43,51.4,51.41,21063.0,51.41,51.43,51.4,51.41,21063.0
2025-03-28 11:25:00,51.41,51.44,51.41,51.44,21067.0,51.41,51.44,51.41,51.44,21067.0
2025-03-28 11:30:00,51.45,51.47,51.43,51.47,39541.0,51.45,51.47,51.43,51.47,39541.0
2025-03-28 11:35:00,51.47,51.48,51.46,51.47,34968.0,51.47,51.48,51.46,51.47,34968.0
2025-03-28 11:40:00,51.46,51.47,51.43,51.45,91912.0,51.46,51.47,51.43,51.45,91912.0
2025-03-28 11:45:00,51.45,51.46,51.44,51.45,18490.0,51.45,51.46,51.44,51.45,18490.0
2025-03-28 11:50:00,51.46,51.46,51.42,51.43,20176.0,51.46,51.46,51.42,51.43,20176.0
2025-03-28 11:55:00,51.42,51.42,51.41,51.41,13660.0,51.42,51.42,51.41,51.41,13660.0
2025-03-28 12:00:00,51.42,51.44,51.41,51.44,20293.0,51.42,51.44,51.41,51.44,20293.0
2025-03-28 12:05:00,51.45,51.47,51.44,51.46,18928.0,51.45,51.47,51.44,51.46,18928.0
2025-03-28 12:10:00,51.45,51.46,51.43,51.44,37993.0,51.45,51.46,51.43,51.44,37993.0
2025-03-28 12:15:00,51.43,51.43,51.41,51.42,58301.0,51.43,51.43,51.41,51.42,58301.0
2025-03-28 12:20:00,51.43,51.44,51.42,51.44,95537.0,51.43,51.44,51.42,51.44,95537.0
2025-03-28 12:25:00,51.43,51.44,51.41,51.41,35189.0,51.43,51.44,51.41,51.41,35189.0
2025-03-28 12:30:00,51.41,51.42,51.38,51.4,269554.0,51.41,51.42,51.38,51.4,269554.0
2025-03-28 12:35:00,51.4,51.41,51.39,51.4,215362.0,51.4,51.41,51.39,51.4,215362.0
2025-03-28 12:40:00,51.4,51.41,51.39,51.39,101598.0,51.4,51.41,51.39,51.39,101598.0
2025-03-28 12:45:00,51.39,51.4,51.36,51.37,125057.0,51.39,51.4,51.36,51.37,125057.0
2025-03-28 12:50:00,51.37,51.37,51.36,51.37,131289.0,51.37,51.37,51.36,51.37,131289.0
2025-03-28 12:55:00,51.36,51.36,51.33,51.34,94459.0,51.36,51.36,51.33,51.34,94459.0
2025-03-28 13:00:00,51.34,51.34,51.32,51.33,82133.0,51.34,51.34,51.32,51.33,82133.0
2025-03-28 13:05:00,51.32,51.33,51.32,51.32,14953.0,51.32,51.33,51.32,51.32,14953.0
2025-03-28 13:10:00,51.32,51.34,51.32,51.32,62521.0,51.32,51.34,51.32,51.32,62521.0
2025-03-28 13:15:00,51.33,51.34,51.32,51.33,147851.0,51.33,51.34,51.32,51.33,147851.0
2025-03-28 13:20:00,51.32,51.33,51.3,51.31,145413.0,51.32,51.33,51.3,51.31,145413.0
2025-03-28 13:25:00,51.31,51.31,51.29,51.3,85208.0,51.31,51.31,51.29,51.3,85208.0
2025-03-28 13:30:00,51.3,51.32,51.3,51.3,49886.0,51.3,51.32,51.3,51.3,49886.0
2025-03-28 13:35:00,51.3,51.32,51.29,51.31,93149.0,51.3,51.32,51.29,51.31,93149.0
2025-03-28 13:40:00,51.31,51.32,51.29,51.3,248910.0,51.31,51.32,51.29,51.3,248910.0
2025-03-28 13:45:00,51.3,51.31,51.29,51.3,80245.0,51.3,51.31,51.29,51.3,80245.0
2025-03-28 13:50:00,51.29,51.3,51.29,51.29,47029.0,51.29,51.3,51.29,51.29,47029.0
2025-03-28 13:55:00,51.29,51.32,51.29,51.32,87949.0,51.29,51.32,51.29,51.32,87949.0
2025-03-28 14:00:00,51.32,51.33,51.3,51.3,59225.0,51.32,51.33,51.3,51.3,59225.0
2025-03-28 14:05:00,51.3,51.31,51.28,51.3,171812.0,51.3,51.31,51.28,51.3,171812.0
2025-03-28 14:10:00,51.31,51.32,51.29,51.3,43967.0,51.31,51.32,51.29,51.3,43967.0
2025-03-28 14:15:00,51.3,51.31,51.29,51.3,44002.0,51.3,51.31,51.29,51.3,44002.0
2025-03-28 14:20:00,51.3,51.3,51.28,51.29,92054.0,51.3,51.3,51.28,51.29,92054.0
2025-03-28 14:25:00,51.29,51.29,51.23,51.28,155687.0,51.29,51.29,51.23,51.28,155687.0
2025-03-28 14:30:00,51.29,51.3,51.27,51.29,72944.0,51.29,51.3,51.27,51.29,72944.0
2025-03-28 14:35:00,51.29,51.3,51.28,51.29,70880.0,51.29,51.3,51.28,51.29,70880.0
2025-03-28 14:40:00,51.29,51.29,51.28,51.29,47393.0,51.29,51.29,51.28,51.29,47393.0
2025-03-28 14:45:00,51.29,51.3,51.28,51.3,15018.0,51.29,51.3,51.28,51.3,15018.0
2025-03-28 14:50:00,51.3,51.31,51.29,51.3,21181.0,51.3,51.31,51.29,51.3,21181.0
2025-03-28 14:55:00,51.3,51.32,51.3,51.31,45188.0,51.3,51.32,51.3,51.31,45188.0
2025-03-28 15:00:00,51.32,51.34,51.32,51.33,57992.0,51.32,51.34,51.32,51.33,57992.0
2025-03-28 15:05:00,51.33,51.34,51.32,51.33,50548.0,51.33,51.34,51.32,51.33,50548.0
2025-03-28 15:10:00,51.34,51.34,51.31,51.32,97402.0,51.34,51.34,51.31,51.32,97402.0
2025-03-28 15:15:00,51.32,51.33,51.31,51.33,77596.0,51.32,51.33,51.31,51.33,77596.0
2025-03-28 15:20:00,51.33,51.33,51.31,51.32,77987.0,51.33,51.33,51.31,51.32,77987.0
2025-03-28 15:25:00,51.32,51.32,51.3,51.31,125956.0,51.32,51.32,51.3,51.31,125956.0
2025-03-28 15:30:00,51.31,51.32,51.29,51.3,81750.0,51.31,51.32,51.29,51.3,81750.0
2025-03-28 15:35:00,51.29,51.3,51.29,51.3,86667.0,51.29,51.3,51.29,51.3,86667.0
2025-03-28 15:40:00,51.3,51.31,51.29,51.29,116845.0,51.3,51.31,51.29,51.29,116845.0
2025-03-28 15:45:00,51.29,51.31,51.29,51.3,159045.0,51.29,51.31,51.29,51.3,159045.0
2025-03-28 15:50:00,51.3,51.31,51.28,51.29,234487.0,51.3,51.31,51.28,51.29,234487.0
2025-03-28 15:55:00,51.29,51.3,51.28,51.28,395348.0,51.29,51.3,51.28,51.28,395348.0
2025-03-31 09:30:00,50.99,51.17,50.99,51.14,154633.0,50.99,51.17,50.99,51.14,154633.0
2025-03-31 09:35:00,51.14,51.16,51.12,51.14,120559.0,51.14,51.16,51.12,51.14,120559.0
2025-03-31 09:40:00,51.13,51.13,51.07,51.07,154172.0,51.13,51.13,51.07,51.07,154172.0
2025-03-31 09:45:00,51.07,51.15,51.06,51.1,151039.0,51.07,51.15,51.06,51.1,151039.0
2025-03-31 09:50:00,51.1,51.17,51.09,51.16,73900.0,51.1,51.17,51.09,51.16,73900.0
2025-03-31 09:55:00,51.16,51.2,51.16,51.17,59141.0,51.16,51.2,51.16,51.17,59141.0
2025-03-31 10:00:00,51.17,51.2,51.17,51.18,36089.0,51.17,51.2,51.17,51.18,36089.0
2025-03-31 10:05:00,51.19,51.2,51.18,51.2,16583.0,51.19,51.2,51.18,51.2,16583.0
2025-03-31 10:10:00,51.19,51.2,51.18,51.2,53866.0,51.19,51.2,51.18,51.2,53866.0
2025-03-31 10:15:00,51.2,51.2,51.17,51.18,29231.0,51.2,51.2,51.17,51.18,29231.0
2025-03-31 10:20:00,51.18,51.19,51.16,51.17,41171.0,51.18,51.19,51.16,51.17,41171.0
2025-03-31 10:25:00,51.17,51.18,51.16,51.16,36989.0,51.17,51.18,51.16,51.16,36989.0
2025-03-31 10:30:00,51.16,51.24,51.16,51.23,39702.0,51.16,51.24,51.16,51.23,39702.0
2025-03-31 10:35:00,51.23,51.25,51.22,51.24,75629.0,51.23,51.25,51.22,51.24,75629.0
2025-03-31 10:40:00,51.24,51.25,51.22,51.23,46267.0,51.24,51.25,51.22,51.23,46267.0
2025-03-31 10:45:00,51.23,51.25,51.22,51.25,107230.0,51.23,51.25,51.22,51.25,107230.0
2025-03-31 10:50:00,51.25,51.26,51.23,51.26,100453.0,51.25,51.26,51.23,51.26,100453.0
2025-03-31 10:55:00,51.26,51.26,51.25,51.25,6405.0,51.26,51.26,51.25,51.25,6405.0
2025-03-31 11:00:00,51.26,51.27,51.25,51.26,42746.0,51.26,51.27,51.25,51.26,42746.0
2025-03-31 11:05:00,51.26,51.27,51.25,51.26,16597.0,51.26,51.27,51.25,51.26,16597.0
2025-03-31 11:10:00,51.26,51.28,51.24,51.25,28914.0,51.26,51.28,51.24,51.25,28914.0
2025-03-31 11:15:00,51.25,51.27,51.24,51.27,34673.0,51.25,51.27,51.24,51.27,34673.0
2025-03-31 11:20:00,51.27,51.3,51.26,51.3,55621.0,51.27,51.3,51.26,51.3,55621.0
2025-03-31 11:25:00,51.3,51.31,51.29,51.3,87676.0,51.3,51.31,51.29,51.3,87676.0
2025-03-31 11:30:00,51.3,51.31,51.28,51.3,42803.0,51.3,51.31,51.28,51.3,42803.0
2025-03-31 11:35:00,51.3,51.31,51.28,51.3,11919.0,51.3,51.31,51.28,51.3,11919.0
2025-03-31 11:40:00,51.3,51.32,51.29,51.3,17911.0,51.3,51.32,51.29,51.3,17911.0
2025-03-31 11:45:00,51.3,51.32,51.3,51.32,11636.0,51.3,51.32,51.3,51.32,11636.0
2025-03-31 11:50:00,51.32,51.33,51.31,51.32,114914.0,51.32,51.33,51.31,51.32,114914.0
2025-03-31 11:55:00,51.31,51.32,51.3,51.3,14296.0,51.31,51.32,51.3,51.3,14296.0
2025-03-31 12:00:00,51.3,51.33,51.3,51.31,37024.0,51.3,51.33,51.3,51.31,37024.0
2025-03-31 12:05:00,51.31,51.31,51.28,51.29,14236.0,51.31,51.31,51.28,51.29,14236.0
2025-03-31 12:10:00,51.29,51.29,51.27,51.28,13417.0,51.29,51.29,51.27,51.28,13417.0
2025-03-31 12:15:00,51.28,51.31,51.27,51.31,16267.0,51.28,51.31,51.27,51.31,16267.0
2025-03-31 12:20:00,51.31,51.32,51.29,51.3,29951.0,51.31,51.32,51.29,51.3,29951.0
2025-03-31 12:25:00,51.3,51.33,51.3,51.33,50667.0,51.3,51.33,51.3,51.33,50667.0
2025-03-31 12:30:00,51.32,51.32,51.31,51.32,21572.0,51.32,51.32,51.31,51.32,21572.0
2025-03-31 12:35:00,51.32,51.32,51.29,51.3,19910.0,51.32,51.32,51.29,51.3,19910.0
2025-03-31 12:40:00,51.3,51.31,51.29,51.3,24622.0,51.3,51.31,51.29,51.3,24622.0
2025-03-31 12:45:00,51.3,51.31,51.29,51.3,22573.0,51.3,51.31,51.29,51.3,22573.0
2025-03-31 12:50:00,51.3,51.31,51.29,51.31,17586.0,51.3,51.31,51.29,51.31,17586.0
2025-03-31 12:55:00,51.3,51.31,51.27,51.28,90074.0,51.3,51.31,51.27,51.28,90074.0
2025-03-31 13:00:00,51.28,51.3,51.28,51.3,14625.0,51.28,51.3,51.28,51.3,14625.0
2025-03-31 13:05:00,51.3,51.31,51.29,51.3,102605.0,51.3,51.31,51.29,51.3,102605.0
2025-03-31 13:10:00,51.31,51.32,51.29,51.3,101199.0,51.31,51.32,51.29,51.3,101199.0
2025-03-31 13:15:00,51.3,51.3,51.27,51.28,36344.0,51.3,51.3,51.27,51.28,36344.0
2025-03-31 13:20:00,51.28,51.28,51.26,51.27,106210.0,51.28,51.28,51.26,51.27,106210.0
2025-03-31 13:25:00,51.27,51.28,51.26,51.28,14250.0,51.27,51.28,51.26,51.28,14250.0
2025-03-31 13:30:00,51.28,51.28,51.27,51.28,7223.0,51.28,51.28,51.27,51.28,7223.0
2025-03-31 13:35:00,51.28,51.29,51.26,51.28,23283.0,51.28,51.29,51.26,51.28,23283.0
2025-03-31 13:40:00,51.29,51.29,51.26,51.27,20061.0,51.29,51.29,51.26,51.27,20061.0
2025-03-31 13:45:00,51.27,51.28,51.26,51.28,43691.0,51.27,51.28,51.26,51.28,43691.0
2025-03-31 13:50:00,51.28,51.3,51.27,51.3,21403.0,51.28,51.3,51.27,51.3,21403.0
2025-03-31 13:55:00,51.3,51.3,51.27,51.28,31478.0,51.3,51.3,51.27,51.28,31478.0
2025-03-31 14:00:00,51.28,51.32,51.28,51.32,18712.0,51.28,51.32,51.28,51.32,18712.0
2025-03-31 14:05:00,51.32,51.35,51.31,51.35,17441.0,51.32,51.35,51.31,51.35,17441.0
2025-03-31 14:10:00,51.35,51.36,51.34,51.35,72688.0,51.35,51.36,51.34,51.35,72688.0
2025-03-31 14:15:00,51.34,51.37,51.34,51.37,36306.0,51.34,51.37,51.34,51.37,36306.0
2025-03-31 14:20:00,51.37,51.37,51.35,51.37,9528.0,51.37,51.37,51.35,51.37,9528.0
2025-03-31 14:25:00,51.37,51.37,51.35,51.37,43191.0,51.37,51.37,51.35,51.37,43191.0
2025-03-31 14:30:00,51.37,51.39,51.36,51.37,53311.0,51.37,51.39,51.36,51.37,53311.0
2025-03-31 14:35:00,51.38,51.4,51.37,51.39,19941.0,51.38,51.4,51.37,51.39,19941.0
2025-03-31 14:40:00,51.4,51.41,51.38,51.39,58916.0,51.4,51.41,51.38,51.39,58916.0
2025-03-31 14:45:00,51.39,51.39,51.36,51.38,36917.0,51.39,51.39,51.36,51.38,36917.0
2025-03-31 14:50:00,51.38,51.41,51.38,51.4,14909.0,51.38,51.41,51.38,51.4,14909.0
2025-03-31 14:55:00,51.39,51.39,51.36,51.37,22874.0,51.39,51.39,51.36,51.37,22874.0
2025-03-31 15:00:00,51.37,51.39,51.36,51.38,19439.0,51.37,51.39,51.36,51.38,19439.0
2025-03-31 15:05:00,51.39,51.42,51.38,51.41,48022.0,51.39,51.42,51.38,51.41,48022.0
2025-03-31 15:10:00,51.41,51.44,51.4,51.43,36167.0,51.41,51.44,51.4,51.43,36167.0
2025-03-31 15:15:00,51.43,51.43,51.41,51.42,32520.0,51.43,51.43,51.41,51.42,32520.0
2025-03-31 15:20:00,51.41,51.45,51.41,51.44,20205.0,51.41,51.45,51.41,51.44,20205.0
2025-03-31 15:25:00,51.43,51.43,51.4,51.41,50584.0,51.43,51.43,51.4,51.41,50584.0
2025-03-31 15:30:00,51.4,51.45,51.4,51.44,43861.0,51.4,51.45,51.4,51.44,43861.0
2025-03-31 15:35:00,51.45,51.46,51.44,51.46,24206.0,51.45,51.46,51.44,51.46,24206.0
2025-03-31 15:40:00,51.46,51.52,51.45,51.48,89329.0,51.46,51.52,51.45,51.48,89329.0
2025-03-31 15:45:00,51.47,51.49,51.46,51.48,48019.0,51.47,51.49,51.46,51.48,48019.0
2025-03-31 15:50:00,51.47,51.5,51.44,51.48,137809.0,51.47,51.5,51.44,51.48,137809.0
2025-03-31 15:55:00,51.48,51.5,51.46,51.47,195783.0,51.48,51.5,51.46,51.47,195783.0
2025-04-01 09:30:00,50.86,50.93,50.84,50.84,354398.0,50.86,50.93,50.84,50.84,354398.0
2025-04-01 09:35:00,50.85,50.87,50.84,50.86,74460.0,50.85,50.87,50.84,50.86,74460.0
2025-04-01 09:40:00,50.86,50.9,50.85,50.89,37126.0,50.86,50.9,50.85,50.89,37126.0
2025-04-01 09:45:00,50.89,50.92,50.87,50.92,71040.0,50.89,50.92,50.87,50.92,71040.0
2025-04-01 09:50:00,50.92,50.95,50.91,50.95,37000.0,50.92,50.95,50.91,50.95,37000.0
2025-04-01 09:55:00,50.94,50.94,50.89,50.9,48878.0,50.94,50.94,50.89,50.9,48878.0
2025-04-01 10:00:00,50.9,50.92,50.88,50.89,102857.0,50.9,50.92,50.88,50.89,102857.0
2025-04-01 10:05:00,50.88,50.91,50.86,50.87,22502.0,50.88,50.91,50.86,50.87,22502.0
2025-04-01 10:10:00,50.87,50.88,50.83,50.85,30747.0,50.87,50.88,50.83,50.85,30747.0
2025-04-01 10:15:00,50.85,50.88,50.84,50.87,24139.0,50.85,50.88,50.84,50.87,24139.0
2025-04-01 10:20:00,50.87,50.91,50.84,50.91,50704.0,50.87,50.91,50.84,50.91,50704.0
2025-04-01 10:25:00,50.91,50.93,50.89,50.91,32060.0,50.91,50.93,50.89,50.91,32060.0
2025-04-01 10:30:00,50.91,50.94,50.91,50.93,22455.0,50.91,50.94,50.91,50.93,22455.0
2025-04-01 10:35:00,50.93,50.98,50.92,50.97,56374.0,50.93,50.98,50.92,50.97,56374.0
2025-04-01 10:40:00,50.97,50.99,50.96,50.98,36449.0,50.97,50.99,50.96,50.98,36449.0
2025-04-01 10:45:00,50.98,50.98,50.96,50.97,15021.0,50.98,50.98,50.96,50.97,15021.0
2025-04-01 10:50:00,50.97,51.0,50.97,51.0,18984.0,50.97,51.0,50.97,51.0,18984.0
2025-04-01 10:55:00,51.01,51.03,50.99,51.02,40340.0,51.01,51.03,50.99,51.02,40340.0
2025-04-01 11:00:00,51.02,51.05,51.01,51.05,27063.0,51.02,51.05,51.01,51.05,27063.0
2025-04-01 11:05:00,51.05,51.06,51.04,51.05,12217.0,51.05,51.06,51.04,51.05,12217.0
2025-04-01 11:10:00,51.05,51.09,51.05,51.09,15079.0,51.05,51.09,51.05,51.09,15079.0
2025-04-01 11:15:00,51.1,51.15,51.09,51.14,104287.0,51.1,51.15,51.09,51.14,104287.0
2025-04-01 11:20:00,51.14,51.14,51.11,51.12,34675.0,51.14,51.14,51.11,51.12,34675.0
2025-04-01 11:25:00,51.13,51.14,51.12,51.13,27646.0,51.13,51.14,51.12,51.13,27646.0
2025-04-01 11:30:00,51.12,51.13,51.1,51.13,41519.0,51.12,51.13,51.1,51.13,41519.0
2025-04-01 11:35:00,51.13,51.14,51.12,51.13,88559.0,51.13,51.14,51.12,51.13,88559.0
2025-04-01 11:40:00,51.13,51.14,51.12,51.13,101089.0,51.13,51.14,51.12,51.13,101089.0
2025-04-01 11:45:00,51.13,51.14,51.12,51.13,39775.0,51.13,51.14,51.12,51.13,39775.0
2025-04-01 11:50:00,51.14,51.14,51.11,51.12,41064.0,51.14,51.14,51.11,51.12,41064.0
2025-04-01 11:55:00,51.12,51.12,51.1,51.11,55033.0,51.12,51.12,51.1,51.11,55033.0
2025-04-01 12:00:00,51.11,51.13,51.1,51.12,26302.0,51.11,51.13,51.1,51.12,26302.0
2025-04-01 12:05:00,51.12,51.14,51.11,51.13,11125.0,51.12,51.14,51.11,51.13,11125.0
2025-04-01 12:10:00,51.13,51.13,51.1,51.12,32915.0,51.13,51.13,51.1,51.12,32915.0
2025-04-01 12:15:00,51.12,51.14,51.11,51.13,46817.0,51.12,51.14,51.11,51.13,46817.0
2025-04-01 12:20:00,51.13,51.15,51.11,51.12,34810.0,51.13,51.15,51.11,51.12,34810.0
2025-04-01 12:25:00,51.12,51.12,51.06,51.07,39507.0,51.12,51.12,51.06,51.07,39507.0
2025-04-01 12:30:00,51.07,51.08,51.05,51.07,18004.0,51.07,51.08,51.05,51.07,18004.0
2025-04-01 12:35:00,51.07,51.07,51.04,51.04,27138.0,51.07,51.07,51.04,51.04,27138.0
2025-04-01 12:40:00,51.05,51.05,51.02,51.03,23873.0,51.05,51.05,51.02,51.03,23873.0
2025-04-01 12:45:00,51.02,51.04,51.02,51.04,17981.0,51.02,51.04,51.02,51.04,17981.0
2025-04-01 12:50:00,51.04,51.07,51.03,51.06,32781.0,51.04,51.07,51.03,51.06,32781.0
2025-04-01 12:55:00,51.06,51.07,51.06,51.06,14153.0,51.06,51.07,51.06,51.06,14153.0
2025-04-01 13:00:00,51.06,51.07,51.05,51.05,7948.0,51.06,51.07,51.05,51.05,7948.0
2025-04-01 13:05:00,51.05,51.06,51.04,51.04,5135.0,51.05,51.06,51.04,51.04,5135.0
2025-04-01 13:10:00,51.04,51.05,51.01,51.05,62570.0,51.04,51.05,51.01,51.05,62570.0
2025-04-01 13:15:00,51.04,51.05,51.02,51.03,24010.0,51.04,51.05,51.02,51.03,24010.0
2025-04-01 13:20:00,51.03,51.04,51.02,51.03,32530.0,51.03,51.04,51.02,51.03,32530.0
2025-04-01 13:25:00,51.03,51.03,51.01,51.02,10954.0,51.03,51.03,51.01,51.02,10954.0
2025-04-01 13:30:00,51.02,51.02,50.99,51.0,18888.0,51.02,51.02,50.99,51.0,18888.0
2025-04-01 13:35:00,51.0,51.01,50.99,51.01,29210.0,51.0,51.01,50.99,51.01,29210.0
2025-04-01 13:40:00,51.01,51.03,51.0,51.0,57581.0,51.01,51.03,51.0,51.0,57581.0
2025-04-01 13:45:00,51.01,51.03,51.01,51.03,10264.0,51.01,51.03,51.01,51.03,10264.0
2025-04-01 13:50:00,51.03,51.03,51.0,51.0,10684.0,51.03,51.03,51.0,51.0,10684.0
2025-04-01 13:55:00,51.0,51.01,50.99,51.0,14074.0,51.0,51.01,50.99,51.0,14074.0
2025-04-01 14:00:00,51.0,51.0,50.97,50.98,49187.0,51.0,51.0,50.97,50.98,49187.0
2025-04-01 14:05:00,50.98,50.99,50.95,50.96,16898.0,50.98,50.99,50.95,50.96,16898.0
2025-04-01 14:10:00,50.96,50.97,50.95,50.96,25838.0,50.96,50.97,50.95,50.96,25838.0
2025-04-01 14:15:00,50.96,50.97,50.94,50.95,10169.0,50.96,50.97,50.94,50.95,10169.0
2025-04-01 14:20:00,50.95,50.95,50.94,50.95,10728.0,50.95,50.95,50.94,50.95,10728.0
2025-04-01 14:25:00,50.95,50.96,50.94,50.95,24374.0,50.95,50.96,50.94,50.95,24374.0
2025-04-01 14:30:00,50.95,50.96,50.94,50.95,6832.0,50.95,50.96,50.94,50.95,6832.0
2025-04-01 14:35:00,50.95,50.96,50.94,50.95,12694.0,50.95,50.96,50.94,50.95,12694.0
2025-04-01 14:40:00,50.95,50.96,50.94,50.96,26222.0,50.95,50.96,50.94,50.96,26222.0
2025-04-01 14:45:00,50.96,50.96,50.95,50.95,10872.0,50.96,50.96,50.95,50.95,10872.0
2025-04-01 14:50:00,50.95,50.95,50.93,50.95,29517.0,50.95,50.95,50.93,50.95,29517.0
2025-04-01 14:55:00,50.96,50.98,50.95,50.97,24818.0,50.96,50.98,50.95,50.97,24818.0
2025-04-01 15:00:00,50.97,50.98,50.96,50.98,29978.0,50.97,50.98,50.96,50.98,29978.0
2025-04-01 15:05:00,50.98,50.99,50.97,50.98,19974.0,50.98,50.99,50.97,50.98,19974.0
2025-04-01 15:10:00,50.98,50.99,50.97,50.98,26549.0,50.98,50.99,50.97,50.98,26549.0
2025-04-01 15:15:00,50.98,51.0,50.98,50.98,22423.0,50.98,51.0,50.98,50.98,22423.0
2025-04-01 15:20:00,50.98,51.03,50.98,51.03,30844.0,50.98,51.03,50.98,51.03,30844.0
2025-04-01 15:25:00,51.02,51.06,51.02,51.05,67031.0,51.02,51.06,51.02,51.05,67031.0
2025-04-01 15:30:00,51.05,51.08,51.04,51.07,64281.0,51.05,51.08,51.04,51.07,64281.0
2025-04-01 15:35:00,51.06,51.08,51.05,51.08,38558.0,51.06,51.08,51.05,51.08,38558.0
2025-04-01 15:40:00,51.07,51.08,51.06,51.07,32660.0,51.07,51.08,51.06,51.07,32660.0
2025-04-01 15:45:00,51.07,51.08,51.05,51.05,118859.0,51.07,51.08,51.05,51.05,118859.0
2025-04-01 15:50:00,51.05,51.06,51.03,51.05,197547.0,51.05,51.06,51.03,51.05,197547.0
2025-04-01 15:55:00,51.05,51.06,51.04,51.06,438401.0,51.05,51.06,51.04,51.06,438401.0
2025-04-02 09:30:00,51.33,51.41,51.32,51.38,176297.0,51.33,51.41,51.32,51.38,176297.0
2025-04-02 09:35:00,51.38,51.44,51.35,51.44,118986.0,51.38,51.44,51.35,51.44,118986.0
2025-04-02 09:40:00,51.44,51.47,51.43,51.46,126128.0,51.44,51.47,51.43,51.46,126128.0
2025-04-02 09:45:00,51.46,51.48,51.43,51.45,82634.0,51.46,51.48,51.43,51.45,82634.0
2025-04-02 09:50:00,51.44,51.46,51.42,51.42,89281.0,51.44,51.46,51.42,51.42,89281.0
2025-04-02 09:55:00,51.43,51.44,51.4,51.43,72559.0,51.43,51.44,51.4,51.43,72559.0
2025-04-02 10:00:00,51.42,51.46,51.41,51.45,70619.0,51.42,51.46,51.41,51.45,70619.0
2025-04-02 10:05:00,51.46,51.47,51.44,51.44,32756.0,51.46,51.47,51.44,51.44,32756.0
2025-04-02 10:10:00,51.45,51.45,51.42,51.44,29441.0,51.45,51.45,51.42,51.44,29441.0
2025-04-02 10:15:00,51.44,51.47,51.43,51.46,45559.0,51.44,51.47,51.43,51.46,45559.0
2025-04-02 10:20:00,51.47,51.48,51.45,51.47,45320.0,51.47,51.48,51.45,51.47,45320.0
2025-04-02 10:25:00,51.48,51.48,51.45,51.48,37944.0,51.48,51.48,51.45,51.48,37944.0
2025-04-02 10:30:00,51.48,51.5,51.47,51.48,32181.0,51.48,51.5,51.47,51.48,32181.0
2025-04-02 10:35:00,51.48,51.48,51.45,51.47,38921.0,51.48,51.48,51.45,51.47,38921.0
2025-04-02 10:40:00,51.48,51.49,51.45,51.45,19550.0,51.48,51.49,51.45,51.45,19550.0
2025-04-02 10:45:00,51.46,51.47,51.45,51.47,28235.0,51.46,51.47,51.45,51.47,28235.0
2025-04-02 10:50:00,51.47,51.49,51.46,51.47,30874.0,51.47,51.49,51.46,51.47,30874.0
2025-04-02 10:55:00,51.47,51.49,51.46,51.48,48119.0,51.47,51.49,51.46,51.48,48119.0
2025-04-02 11:00:00,51.48,51.48,51.46,51.48,27040.0,51.48,51.48,51.46,51.48,27040.0
2025-04-02 11:05:00,51.48,51.49,51.47,51.48,23556.0,51.48,51.49,51.47,51.48,23556.0
2025-04-02 11:10:00,51.48,51.49,51.47,51.48,89891.0,51.48,51.49,51.47,51.48,89891.0
2025-04-02 11:15:00,51.48,51.49,51.46,51.49,90415.0,51.48,51.49,51.46,51.49,90415.0
2025-04-02 11:20:00,51.48,51.53,51.48,51.53,174009.0,51.48,51.53,51.48,51.53,174009.0
2025-04-02 11:25:00,51.53,51.55,51.53,51.54,50651.0,51.53,51.55,51.53,51.54,50651.0
2025-04-02 11:30:00,51.54,51.55,51.53,51.54,30387.0,51.54,51.55,51.53,51.54,30387.0
2025-04-02 11:35:00,51.54,51.54,51.52,51.54,42826.0,51.54,51.54,51.52,51.54,42826.0
2025-04-02 11:40:00,51.54,51.54,51.5,51.51,30368.0,51.54,51.54,51.5,51.51,30368.0
2025-04-02 11:45:00,51.51,51.51,51.48,51.49,17490.0,51.51,51.51,51.48,51.49,17490.0
2025-04-02 11:50:00,51.5,51.5,51.48,51.48,20951.0,51.5,51.5,51.48,51.48,20951.0
2025-04-02 11:55:00,51.48,51.52,51.48,51.52,20004.0,51.48,51.52,51.48,51.52,20004.0
2025-04-02 12:00:00,51.52,51.54,51.51,51.53,32463.0,51.52,51.54,51.51,51.53,32463.0
2025-04-02 12:05:00,51.52,51.53,51.51,51.53,40351.0,51.52,51.53,51.51,51.53,40351.0
2025-04-02 12:10:00,51.53,51.56,51.52,51.56,116818.0,51.53,51.56,51.52,51.56,116818.0
2025-04-02 12:15:00,51.55,51.57,51.55,51.56,41735.0,51.55,51.57,51.55,51.56,41735.0
2025-04-02 12:20:00,51.57,51.57,51.55,51.56,46698.0,51.57,51.57,51.55,51.56,46698.0
2025-04-02 12:25:00,51.55,51.57,51.55,51.57,14074.0,51.55,51.57,51.55,51.57,14074.0
2025-04-02 12:30:00,51.57,51.57,51.56,51.57,12302.0,51.57,51.57,51.56,51.57,12302.0
2025-04-02 12:35:00,51.57,51.57,51.54,51.55,24631.0,51.57,51.57,51.54,51.55,24631.0
2025-04-02 12:40:00,51.55,51.58,51.54,51.58,20995.0,51.55,51.58,51.54,51.58,20995.0
2025-04-02 12:45:00,51.58,51.59,51.56,51.59,10984.0,51.58,51.59,51.56,51.59,10984.0
2025-04-02 12:50:00,51.59,51.6,51.58,51.6,21618.0,51.59,51.6,51.58,51.6,21618.0
2025-04-02 12:55:00,51.6,51.62,51.59,51.62,53443.0,51.6,51.62,51.59,51.62,53443.0
2025-04-02 13:00:00,51.62,51.65,51.62,51.65,158510.0,51.62,51.65,51.62,51.65,158510.0
2025-04-02 13:05:00,51.65,51.66,51.64,51.66,86760.0,51.65,51.66,51.64,51.66,86760.0
2025-04-02 13:10:00,51.65,51.67,51.65,51.66,16368.0,51.65,51.67,51.65,51.66,16368.0
2025-04-02 13:15:00,51.66,51.66,51.63,51.64,14207.0,51.66,51.66,51.63,51.64,14207.0
2025-04-02 13:20:00,51.64,51.65,51.63,51.65,8776.0,51.64,51.65,51.63,51.65,8776.0
2025-04-02 13:25:00,51.64,51.64,51.62,51.63,12451.0,51.64,51.64,51.62,51.63,12451.0
2025-04-02 13:30:00,51.62,51.62,51.6,51.62,38192.0,51.62,51.62,51.6,51.62,38192.0
2025-04-02 13:35:00,51.62,51.62,51.59,51.61,11581.0,51.62,51.62,51.59,51.61,11581.0
2025-04-02 13:40:00,51.61,51.61,51.57,51.58,10271.0,51.61,51.61,51.57,51.58,10271.0
2025-04-02 13:45:00,51.58,51.58,51.55,51.55,21841.0,51.58,51.58,51.55,51.55,21841.0
2025-04-02 13:50:00,51.55,51.56,51.53,51.55,47517.0,51.55,51.56,51.53,51.55,47517.0
2025-04-02 13:55:00,51.55,51.56,51.53,51.54,19054.0,51.55,51.56,51.53,51.54,19054.0
2025-04-02 14:00:00,51.54,51.55,51.52,51.53,33898.0,51.54,51.55,51.52,51.53,33898.0
2025-04-02 14:05:00,51.52,51.52,51.48,51.48,102889.0,51.52,51.52,51.48,51.48,102889.0
2025-04-02 14:10:00,51.48,51.51,51.48,51.49,23304.0,51.48,51.51,51.48,51.49,23304.0
2025-04-02 14:15:00,51.5,51.5,51.47,51.48,94878.0,51.5,51.5,51.47,51.48,94878.0
2025-04-02 14:20:00,51.48,51.49,51.45,51.46,133641.0,51.48,51.49,51.45,51.46,133641.0
2025-04-02 14:25:00,51.46,51.47,51.44,51.45,70244.0,51.46,51.47,51.44,51.45,70244.0
2025-04-02 14:30:00,51.45,51.47,51.44,51.47,48210.0,51.45,51.47,51.44,51.47,48210.0
2025-04-02 14:35:00,51.47,51.5,51.46,51.5,24946.0,51.47,51.5,51.46,51.5,24946.0
2025-04-02 14:40:00,51.5,51.51,51.49,51.51,40358.0,51.5,51.51,51.49,51.51,40358.0
2025-04-02 14:45:00,51.51,51.52,51.5,51.51,14324.0,51.51,51.52,51.5,51.51,14324.0
2025-04-02 14:50:00,51.52,51.52,51.49,51.51,9584.0,51.52,51.52,51.49,51.51,9584.0
2025-04-02 14:55:00,51.51,51.51,51.47,51.48,31665.0,51.51,51.51,51.47,51.48,31665.0
2025-04-02 15:00:00,51.48,51.51,51.47,51.51,20487.0,51.48,51.51,51.47,51.51,20487.0
2025-04-02 15:05:00,51.51,51.52,51.49,51.51,30473.0,51.51,51.52,51.49,51.51,30473.0
2025-04-02 15:10:00,51.5,51.5,51.48,51.48,38314.0,51.5,51.5,51.48,51.48,38314.0
2025-04-02 15:15:00,51.48,51.5,51.47,51.48,49860.0,51.48,51.5,51.47,51.48,49860.0
2025-04-02 15:20:00,51.48,51.51,51.47,51.51,36709.0,51.48,51.51,51.47,51.51,36709.0
2025-04-02 15:25:00,51.51,51.52,51.49,51.52,9304.0,51.51,51.52,51.49,51.52,9304.0
2025-04-02 15:30:00,51.52,51.55,51.5,51.55,36219.0,51.52,51.55,51.5,51.55,36219.0
2025-04-02 15:35:00,51.55,51.55,51.53,51.55,50089.0,51.55,51.55,51.53,51.55,50089.0
2025-04-02 15:40:00,51.55,51.57,51.54,51.57,59094.0,51.55,51.57,51.54,51.57,59094.0
2025-04-02 15:45:00,51.57,51.59,51.56,51.59,38804.0,51.57,51.59,51.56,51.59,38804.0
2025-04-02 15:50:00,51.59,51.6,51.57,51.6,95084.0,51.59,51.6,51.57,51.6,95084.0
2025-04-02 15:55:00,51.6,51.6,51.54,51.56,298876.0,51.6,51.6,51.54,51.56,298876.0
2025-04-03 09:30:00,51.01,51.28,51.01,51.24,393056.0,51.01,51.28,51.01,51.24,393056.0
2025-04-03 09:35:00,51.24,51.26,51.21,51.25,124610.0,51.24,51.26,51.21,51.25,124610.0
2025-04-03 09:40:00,51.25,51.25,51.21,51.23,218387.0,51.25,51.25,51.21,51.23,218387.0
2025-04-03 09:45:00,51.23,51.24,51.21,51.22,82824.0,51.23,51.24,51.21,51.22,82824.0
2025-04-03 09:50:00,51.22,51.27,51.21,51.22,68770.0,51.22,51.27,51.21,51.22,68770.0
2025-04-03 09:55:00,51.22,51.23,51.17,51.22,30547.0,51.22,51.23,51.17,51.22,30547.0
2025-04-03 10:00:00,51.2,51.21,51.15,51.16,60404.0,51.2,51.21,51.15,51.16,60404.0
2025-04-03 10:05:00,51.16,51.21,51.15,51.18,79068.0,51.16,51.21,51.15,51.18,79068.0
2025-04-03 10:10:00,51.18,51.19,51.14,51.18,208636.0,51.18,51.19,51.14,51.18,208636.0
2025-04-03 10:15:00,51.19,51.21,51.16,51.17,38690.0,51.19,51.21,51.16,51.17,38690.0
2025-04-03 10:20:00,51.17,51.18,51.15,51.17,17849.0,51.17,51.18,51.15,51.17,17849.0
2025-04-03 10:25:00,51.16,51.22,51.16,51.22,35006.0,51.16,51.22,51.16,51.22,35006.0
2025-04-03 10:30:00,51.22,51.25,51.2,51.21,57362.0,51.22,51.25,51.2,51.21,57362.0
2025-04-03 10:35:00,51.21,51.24,51.2,51.22,172311.0,51.21,51.24,51.2,51.22,172311.0
2025-04-03 10:40:00,51.22,51.24,51.2,51.22,60543.0,51.22,51.24,51.2,51.22,60543.0
2025-04-03 10:45:00,51.23,51.23,51.18,51.21,40543.0,51.23,51.23,51.18,51.21,40543.0
2025-04-03 10:50:00,51.21,51.22,51.19,51.22,23250.0,51.21,51.22,51.19,51.22,23250.0
2025-04-03 10:55:00,51.22,51.24,51.19,51.21,354224.0,51.22,51.24,51.19,51.21,354224.0
2025-04-03 11:00:00,51.21,51.24,51.21,51.23,247247.0,51.21,51.24,51.21,51.23,247247.0
2025-04-03 11:05:00,51.22,51.22,51.19,51.22,138554.0,51.22,51.22,51.19,51.22,138554.0
2025-04-03 11:10:00,51.22,51.24,51.2,51.21,158945.0,51.22,51.24,51.2,51.21,158945.0
2025-04-03 11:15:00,51.22,51.24,51.21,51.23,278412.0,51.22,51.24,51.21,51.23,278412.0
2025-04-03 11:20:00,51.22,51.23,51.18,51.22,82788.0,51.22,51.23,51.18,51.22,82788.0
2025-04-03 11:25:00,51.22,51.23,51.18,51.2,61694.0,51.22,51.23,51.18,51.2,61694.0
2025-04-03 11:30:00,51.2,51.21,51.18,51.21,113733.0,51.2,51.21,51.18,51.21,113733.0
2025-04-03 11:35:00,51.21,51.21,51.18,51.2,59838.0,51.21,51.21,51.18,51.2,59838.0
2025-04-03 11:40:00,51.2,51.21,51.19,51.21,172914.0,51.2,51.21,51.19,51.21,172914.0
2025-04-03 11:45:00,51.21,51.22,51.18,51.19,77542.0,51.21,51.22,51.18,51.19,77542.0
2025-04-03 11:50:00,51.2,51.23,51.18,51.23,87667.0,51.2,51.23,51.18,51.23,87667.0
2025-04-03 11:55:00,51.23,51.25,51.21,51.23,28567.0,51.23,51.25,51.21,51.23,28567.0
2025-04-03 12:00:00,51.23,51.24,51.19,51.22,190916.0,51.23,51.24,51.19,51.22,190916.0
2025-04-03 12:05:00,51.22,51.24,51.18,51.19,180872.0,51.22,51.24,51.18,51.19,180872.0
2025-04-03 12:10:00,51.19,51.21,51.16,51.2,513973.0,51.19,51.21,51.16,51.2,513973.0
2025-04-03 12:15:00,51.2,51.24,51.19,51.23,152140.0,51.2,51.24,51.19,51.23,152140.0
2025-04-03 12:20:00,51.23,51.25,51.22,51.24,48456.0,51.23,51.25,51.22,51.24,48456.0
2025-04-03 12:25:00,51.25,51.26,51.22,51.26,21478.0,51.25,51.26,51.22,51.26,21478.0
2025-04-03 12:30:00,51.26,51.27,51.22,51.23,28345.0,51.26,51.27,51.22,51.23,28345.0
2025-04-03 12:35:00,51.23,51.25,51.2,51.25,314576.0,51.23,51.25,51.2,51.25,314576.0
2025-04-03 12:40:00,51.25,51.29,51.24,51.27,113421.0,51.25,51.29,51.24,51.27,113421.0
2025-04-03 12:45:00,51.27,51.32,51.27,51.32,73273.0,51.27,51.32,51.27,51.32,73273.0
2025-04-03 12:50:00,51.32,51.32,51.29,51.3,33143.0,51.32,51.32,51.29,51.3,33143.0
2025-04-03 12:55:00,51.29,51.3,51.27,51.29,18838.0,51.29,51.3,51.27,51.29,18838.0
2025-04-03 13:00:00,51.29,51.32,51.29,51.3,53398.0,51.29,51.32,51.29,51.3,53398.0
2025-04-03 13:05:00,51.3,51.33,51.29,51.3,129744.0,51.3,51.33,51.29,51.3,129744.0
2025-04-03 13:10:00,51.3,51.33,51.29,51.32,88374.0,51.3,51.33,51.29,51.32,88374.0
2025-04-03 13:15:00,51.33,51.34,51.32,51.33,40687.0,51.33,51.34,51.32,51.33,40687.0
2025-04-03 13:20:00,51.33,51.34,51.29,51.29,60228.0,51.33,51.34,51.29,51.29,60228.0
2025-04-03 13:25:00,51.29,51.3,51.28,51.3,45534.0,51.29,51.3,51.28,51.3,45534.0
2025-04-03 13:30:00,51.3,51.31,51.29,51.3,74269.0,51.3,51.31,51.29,51.3,74269.0
2025-04-03 13:35:00,51.3,51.34,51.3,51.32,33150.0,51.3,51.34,51.3,51.32,33150.0
2025-04-03 13:40:00,51.33,51.35,51.32,51.35,415172.0,51.33,51.35,51.32,51.35,415172.0
2025-04-03 13:45:00,51.35,51.36,51.32,51.33,42065.0,51.35,51.36,51.32,51.33,42065.0
2025-04-03 13:50:00,51.33,51.34,51.32,51.33,29776.0,51.33,51.34,51.32,51.33,29776.0
2025-04-03 13:55:00,51.34,51.34,51.31,51.32,38438.0,51.34,51.34,51.31,51.32,38438.0
2025-04-03 14:00:00,51.32,51.34,51.32,51.33,37678.0,51.32,51.34,51.32,51.33,37678.0
2025-04-03 14:05:00,51.33,51.33,51.3,51.31,80348.0,51.33,51.33,51.3,51.31,80348.0
2025-04-03 14:10:00,51.3,51.31,51.27,51.28,2141501.0,51.3,51.31,51.27,51.28,2141501.0
2025-04-03 14:15:00,51.27,51.29,51.26,51.29,52529.0,51.27,51.29,51.26,51.29,52529.0
2025-04-03 14:20:00,51.29,51.3,51.27,51.28,101229.0,51.29,51.3,51.27,51.28,101229.0
2025-04-03 14:25:00,51.28,51.29,51.26,51.28,49642.0,51.28,51.29,51.26,51.28,49642.0
2025-04-03 14:30:00,51.28,51.3,51.25,51.26,94640.0,51.28,51.3,51.25,51.26,94640.0
2025-04-03 14:35:00,51.27,51.3,51.26,51.29,75031.0,51.27,51.3,51.26,51.29,75031.0
2025-04-03 14:40:00,51.29,51.31,51.28,51.31,56931.0,51.29,51.31,51.28,51.31,56931.0
2025-04-03 14:45:00,51.31,51.32,51.3,51.32,51286.0,51.31,51.32,51.3,51.32,51286.0
2025-04-03 14:50:00,51.32,51.32,51.28,51.28,93866.0,51.32,51.32,51.28,51.28,93866.0
2025-04-03 14:55:00,51.29,51.3,51.28,51.3,41775.0,51.29,51.3,51.28,51.3,41775.0
2025-04-03 15:00:00,51.3,51.31,51.28,51.3,83898.0,51.3,51.31,51.28,51.3,83898.0
2025-04-03 15:05:00,51.3,51.31,51.29,51.3,68606.0,51.3,51.31,51.29,51.3,68606.0
2025-04-03 15:10:00,51.3,51.31,51.27,51.28,143829.0,51.3,51.31,51.27,51.28,143829.0
2025-04-03 15:15:00,51.28,51.28,51.22,51.23,125456.0,51.28,51.28,51.22,51.23,125456.0
2025-04-03 15:20:00,51.23,51.24,51.21,51.24,135290.0,51.23,51.24,51.21,51.24,135290.0
2025-04-03 15:25:00,51.23,51.24,51.19,51.21,169031.0,51.23,51.24,51.19,51.21,169031.0
2025-04-03 15:30:00,51.21,51.21,51.18,51.19,75856.0,51.21,51.21,51.18,51.19,75856.0
2025-04-03 15:35:00,51.19,51.21,51.18,51.21,92767.0,51.19,51.21,51.18,51.21,92767.0
2025-04-03 15:40:00,51.21,51.21,51.19,51.21,216154.0,51.21,51.21,51.19,51.21,216154.0
2025-04-03 15:45:00,51.21,51.21,51.17,51.18,143822.0,51.21,51.21,51.17,51.18,143822.0
2025-04-03 15:50:00,51.18,51.19,51.16,51.19,226998.0,51.18,51.19,51.16,51.19,226998.0
2025-04-03 15:55:00,51.18,51.21,51.18,51.19,469452.0,51.18,51.21,51.18,51.19,469452.0
2025-04-04 09:30:00,49.73,49.87,49.55,49.8,419684.0,49.73,49.87,49.55,49.8,419684.0
2025-04-04 09:35:00,49.8,49.81,49.65,49.68,226344.0,49.8,49.81,49.65,49.68,226344.0
2025-04-04 09:40:00,49.68,49.68,49.59,49.63,468093.0,49.68,49.68,49.59,49.63,468093.0
2025-04-04 09:45:00,49.63,49.73,49.61,49.66,218870.0,49.63,49.73,49.61,49.66,218870.0
2025-04-04 09:50:00,49.66,49.68,49.57,49.58,207252.0,49.66,49.68,49.57,49.58,207252.0
2025-04-04 09:55:00,49.57,49.66,49.52,49.59,303202.0,49.57,49.66,49.52,49.59,303202.0
2025-04-04 10:00:00,49.59,49.6,49.54,49.55,219438.0,49.59,49.6,49.54,49.55,219438.0
2025-04-04 10:05:00,49.55,49.57,49.51,49.52,260343.0,49.55,49.57,49.51,49.52,260343.0
2025-04-04 10:10:00,49.51,49.52,49.38,49.4,738383.0,49.51,49.52,49.38,49.4,738383.0
2025-04-04 10:15:00,49.4,49.47,49.39,49.46,330754.0,49.4,49.47,49.39,49.46,330754.0
2025-04-04 10:20:00,49.46,49.48,49.37,49.39,321063.0,49.46,49.48,49.37,49.39,321063.0
2025-04-04 10:25:00,49.39,49.41,49.38,49.41,356882.0,49.39,49.41,49.38,49.41,356882.0
2025-04-04 10:30:00,49.4,49.46,49.4,49.41,450791.0,49.4,49.46,49.4,49.41,450791.0
2025-04-04 10:35:00,49.41,49.43,49.37,49.39,270172.0,49.41,49.43,49.37,49.39,270172.0
2025-04-04 10:40:00,49.39,49.39,49.27,49.27,195820.0,49.39,49.39,49.27,49.27,195820.0
2025-04-04 10:45:00,49.27,49.28,49.13,49.14,375992.0,49.27,49.28,49.13,49.14,375992.0
2025-04-04 10:50:00,49.13,49.21,49.08,49.16,218361.0,49.13,49.21,49.08,49.16,218361.0
2025-04-04 10:55:00,49.16,49.27,49.12,49.25,314173.0,49.16,49.27,49.12,49.25,314173.0
2025-04-04 11:00:00,49.24,49.47,49.23,49.46,220100.0,49.24,49.47,49.23,49.46,220100.0
2025-04-04 11:05:00,49.47,49.47,49.36,49.41,103704.0,49.47,49.47,49.36,49.41,103704.0
2025-04-04 11:10:00,49.41,49.51,49.41,49.5,70648.0,49.41,49.51,49.41,49.5,70648.0
2025-04-04 11:15:00,49.5,49.58,49.49,49.49,258576.0,49.5,49.58,49.49,49.49,258576.0
2025-04-04 11:20:00,49.49,49.59,49.49,49.59,133747.0,49.49,49.59,49.49,49.59,133747.0
2025-04-04 11:25:00,49.58,49.58,49.42,49.43,188331.0,49.58,49.58,49.42,49.43,188331.0
2025-04-04 11:30:00,49.43,49.47,49.41,49.42,83823.0,49.43,49.47,49.41,49.42,83823.0
2025-04-04 11:35:00,49.42,49.43,49.32,49.35,55313.0,49.42,49.43,49.32,49.35,55313.0
2025-04-04 11:40:00,49.36,49.43,49.34,49.4,47023.0,49.36,49.43,49.34,49.4,47023.0
2025-04-04 11:45:00,49.4,49.49,49.37,49.48,58753.0,49.4,49.49,49.37,49.48,58753.0
2025-04-04 11:50:00,49.48,49.53,49.43,49.45,68924.0,49.48,49.53,49.43,49.45,68924.0
2025-04-04 11:55:00,49.45,49.48,49.42,49.44,42919.0,49.45,49.48,49.42,49.44,42919.0
2025-04-04 12:00:00,49.44,49.51,49.43,49.47,58265.0,49.44,49.51,49.43,49.47,58265.0
2025-04-04 12:05:00,49.47,49.52,49.45,49.46,41233.0,49.47,49.52,49.45,49.46,41233.0
2025-04-04 12:10:00,49.46,49.51,49.44,49.48,52898.0,49.46,49.51,49.44,49.48,52898.0
2025-04-04 12:15:00,49.49,49.5,49.37,49.37,101940.0,49.49,49.5,49.37,49.37,101940.0
2025-04-04 12:20:00,49.38,49.39,49.33,49.36,54972.0,49.38,49.39,49.33,49.36,54972.0
2025-04-04 12:25:00,49.36,49.38,49.35,49.38,67489.0,49.36,49.38,49.35,49.38,67489.0
2025-04-04 12:30:00,49.38,49.39,49.35,49.36,82313.0,49.38,49.39,49.35,49.36,82313.0
2025-04-04 12:35:00,49.36,49.44,49.34,49.41,127875.0,49.36,49.44,49.34,49.41,127875.0
2025-04-04 12:40:00,49.42,49.44,49.36,49.37,106651.0,49.42,49.44,49.36,49.37,106651.0
2025-04-04 12:45:00,49.36,49.38,49.31,49.33,89073.0,49.36,49.38,49.31,49.33,89073.0
2025-04-04 12:50:00,49.33,49.36,49.31,49.35,24795.0,49.33,49.36,49.31,49.35,24795.0
2025-04-04 12:55:00,49.34,49.36,49.33,49.34,93780.0,49.34,49.36,49.33,49.34,93780.0
2025-04-04 13:00:00,49.34,49.4,49.34,49.39,68652.0,49.34,49.4,49.34,49.39,68652.0
2025-04-04 13:05:00,49.39,49.4,49.33,49.36,51537.0,49.39,49.4,49.33,49.36,51537.0
2025-04-04 13:10:00,49.36,49.36,49.3,49.31,103681.0,49.36,49.36,49.3,49.31,103681.0
2025-04-04 13:15:00,49.31,49.33,49.27,49.3,66576.0,49.31,49.33,49.27,49.3,66576.0
2025-04-04 13:20:00,49.3,49.35,49.3,49.35,113151.0,49.3,49.35,49.3,49.35,113151.0
2025-04-04 13:25:00,49.35,49.38,49.34,49.37,73604.0,49.35,49.38,49.34,49.37,73604.0
2025-04-04 13:30:00,49.37,49.38,49.31,49.36,134358.0,49.37,49.38,49.31,49.36,134358.0
2025-04-04 13:35:00,49.36,49.48,49.35,49.47,129775.0,49.36,49.48,49.35,49.47,129775.0
2025-04-04 13:40:00,49.46,49.52,49.45,49.46,154998.0,49.46,49.52,49.45,49.46,154998.0
2025-04-04 13:45:00,49.47,49.54,49.45,49.54,103728.0,49.47,49.54,49.45,49.54,103728.0
2025-04-04 13:50:00,49.54,49.54,49.48,49.5,106751.0,49.54,49.54,49.48,49.5,106751.0
2025-04-04 13:55:00,49.5,49.52,49.46,49.51,66860.0,49.5,49.52,49.46,49.51,66860.0
2025-04-04 14:00:00,49.51,49.53,49.48,49.51,236954.0,49.51,49.53,49.48,49.51,236954.0
2025-04-04 14:05:00,49.51,49.52,49.46,49.47,153038.0,49.51,49.52,49.46,49.47,153038.0
2025-04-04 14:10:00,49.47,49.48,49.43,49.44,47314.0,49.47,49.48,49.43,49.44,47314.0
2025-04-04 14:15:00,49.44,49.44,49.4,49.41,91645.0,49.44,49.44,49.4,49.41,91645.0
2025-04-04 14:20:00,49.41,49.41,49.35,49.36,64900.0,49.41,49.41,49.35,49.36,64900.0
2025-04-04 14:25:00,49.35,49.35,49.31,49.34,55923.0,49.35,49.35,49.31,49.34,55923.0
2025-04-04 14:30:00,49.34,49.35,49.3,49.33,77781.0,49.34,49.35,49.3,49.33,77781.0
2025-04-04 14:35:00,49.33,49.35,49.27,49.27,112152.0,49.33,49.35,49.27,49.27,112152.0
2025-04-04 14:40:00,49.27,49.3,49.26,49.27,92897.0,49.27,49.3,49.26,49.27,92897.0
2025-04-04 14:45:00,49.27,49.33,49.27,49.32,112545.0,49.27,49.33,49.27,49.32,112545.0
2025-04-04 14:50:00,49.32,49.38,49.31,49.36,65640.0,49.32,49.38,49.31,49.36,65640.0
2025-04-04 14:55:00,49.36,49.37,49.32,49.33,94127.0,49.36,49.37,49.32,49.33,94127.0
2025-04-04 15:00:00,49.33,49.34,49.26,49.28,94035.0,49.33,49.34,49.26,49.28,94035.0
2025-04-04 15:05:00,49.28,49.28,49.23,49.27,83768.0,49.28,49.28,49.23,49.27,83768.0
2025-04-04 15:10:00,49.27,49.35,49.25,49.34,121103.0,49.27,49.35,49.25,49.34,121103.0
2025-04-04 15:15:00,49.33,49.33,49.27,49.29,150489.0,49.33,49.33,49.27,49.29,150489.0
2025-04-04 15:20:00,49.29,49.36,49.29,49.36,336445.0,49.29,49.36,49.29,49.36,336445.0
2025-04-04 15:25:00,49.37,49.39,49.32,49.34,161852.0,49.37,49.39,49.32,49.34,161852.0
2025-04-04 15:30:00,49.34,49.39,49.33,49.38,105973.0,49.34,49.39,49.33,49.38,105973.0
2025-04-04 15:35:00,49.38,49.41,49.35,49.41,216749.0,49.38,49.41,49.35,49.41,216749.0
2025-04-04 15:40:00,49.41,49.42,49.38,49.41,168852.0,49.41,49.42,49.38,49.41,168852.0
2025-04-04 15:45:00,49.41,49.44,49.33,49.34,211506.0,49.41,49.44,49.33,49.34,211506.0
2025-04-04 15:50:00,49.33,49.34,49.24,49.28,423645.0,49.33,49.34,49.24,49.28,423645.0
2025-04-04 15:55:00,49.27,49.28,49.12,49.2,448466.0,49.27,49.28,49.12,49.2,448466.0
2025-04-07 09:30:00,49.17,49.18,48.85,48.89,496857.0,49.17,49.18,48.85,48.89,496857.0
2025-04-07 09:35:00,48.89,48.9,48.74,48.8,238713.0,48.89,48.9,48.74,48.8,238713.0
2025-04-07 09:40:00,48.79,48.82,48.67,48.72,252514.0,48.79,48.82,48.67,48.72,252514.0
2025-04-07 09:45:00,48.73,48.87,48.7,48.85,174422.0,48.73,48.87,48.7,48.85,174422.0
2025-04-07 09:50:00,48.85,48.97,48.85,48.96,212356.0,48.85,48.97,48.85,48.96,212356.0
2025-04-07 09:55:00,48.96,49.1,48.94,49.1,126021.0,48.96,49.1,48.94,49.1,126021.0
2025-04-07 10:00:00,49.09,49.15,49.0,49.05,163932.0,49.09,49.15,49.0,49.05,163932.0
2025-04-07 10:05:00,49.04,49.09,48.95,48.97,175778.0,49.04,49.09,48.95,48.97,175778.0
2025-04-07 10:10:00,48.97,49.68,48.97,49.67,576542.0,48.97,49.68,48.97,49.67,576542.0
2025-04-07 10:15:00,49.68,49.96,49.64,49.77,314271.0,49.68,49.96,49.64,49.77,314271.0
2025-04-07 10:20:00,49.76,49.76,49.22,49.24,326633.0,49.76,49.76,49.22,49.24,326633.0
2025-04-07 10:25:00,49.25,49.33,49.08,49.1,234414.0,49.25,49.33,49.08,49.1,234414.0
2025-04-07 10:30:00,49.1,49.32,49.08,49.14,205719.0,49.1,49.32,49.08,49.14,205719.0
2025-04-07 10:35:00,49.14,49.2,48.85,48.85,316969.0,49.14,49.2,48.85,48.85,316969.0
2025-04-07 10:40:00,48.84,49.07,48.84,49.07,901497.0,48.84,49.07,48.84,49.07,901497.0
2025-04-07 10:45:00,49.07,49.12,48.96,49.08,254093.0,49.07,49.12,48.96,49.08,254093.0
2025-04-07 10:50:00,49.09,49.37,49.09,49.34,238918.0,49.09,49.37,49.09,49.34,238918.0
2025-04-07 10:55:00,49.34,49.36,49.28,49.33,161774.0,49.34,49.36,49.28,49.33,161774.0
2025-04-07 11:00:00,49.33,49.47,49.3,49.44,152447.0,49.33,49.47,49.3,49.44,152447.0
2025-04-07 11:05:00,49.43,49.43,49.25,49.25,218627.0,49.43,49.43,49.25,49.25,218627.0
2025-04-07 11:10:00,49.25,49.34,48.98,49.03,401240.0,49.25,49.34,48.98,49.03,401240.0
2025-04-07 11:15:00,49.03,49.08,48.87,49.06,306631.0,49.03,49.08,48.87,49.06,306631.0
2025-04-07 11:20:00,49.05,49.11,48.95,48.96,329627.0,49.05,49.11,48.95,48.96,329627.0
2025-04-07 11:25:00,48.97,49.0,48.85,48.86,112444.0,48.97,49.0,48.85,48.86,112444.0
2025-04-07 11:30:00,48.85,48.95,48.85,48.93,185251.0,48.85,48.95,48.85,48.93,185251.0
2025-04-07 11:35:00,48.93,49.02,48.92,48.95,134886.0,48.93,49.02,48.92,48.95,134886.0
2025-04-07 11:40:00,48.94,49.16,48.93,49.15,140123.0,48.94,49.16,48.93,49.15,140123.0
2025-04-07 11:45:00,49.15,49.15,49.04,49.07,151820.0,49.15,49.15,49.04,49.07,151820.0
2025-04-07 11:50:00,49.08,49.12,48.99,48.99,167262.0,49.08,49.12,48.99,48.99,167262.0
2025-04-07 11:55:00,48.99,49.03,48.97,48.97,66544.0,48.99,49.03,48.97,48.97,66544.0
2025-04-07 12:00:00,48.96,48.97,48.92,48.96,64306.0,48.96,48.97,48.92,48.96,64306.0
2025-04-07 12:05:00,48.95,48.95,48.86,48.87,64532.0,48.95,48.95,48.86,48.87,64532.0
2025-04-07 12:10:00,48.87,48.92,48.83,48.88,76720.0,48.87,48.92,48.83,48.88,76720.0
2025-04-07 12:15:00,48.89,48.91,48.83,48.87,108910.0,48.89,48.91,48.83,48.87,108910.0
2025-04-07 12:20:00,48.88,48.89,48.81,48.86,81201.0,48.88,48.89,48.81,48.86,81201.0
2025-04-07 12:25:00,48.86,48.96,48.85,48.94,60049.0,48.86,48.96,48.85,48.94,60049.0
2025-04-07 12:30:00,48.94,49.02,48.92,49.0,80577.0,48.94,49.02,48.92,49.0,80577.0
2025-04-07 12:35:00,49.01,49.01,48.94,48.94,48232.0,49.01,49.01,48.94,48.94,48232.0
2025-04-07 12:40:00,48.93,48.95,48.82,48.85,61389.0,48.93,48.95,48.82,48.85,61389.0
2025-04-07 12:45:00,48.85,48.85,48.79,48.85,61536.0,48.85,48.85,48.79,48.85,61536.0
2025-04-07 12:50:00,48.86,48.89,48.84,48.88,111751.0,48.86,48.89,48.84,48.88,111751.0
2025-04-07 12:55:00,48.88,48.9,48.76,48.82,104296.0,48.88,48.9,48.76,48.82,104296.0
2025-04-07 13:00:00,48.82,49.09,48.81,48.9,298755.0,48.82,49.09,48.81,48.9,298755.0
2025-04-07 13:05:00,48.91,48.93,48.86,48.9,81282.0,48.91,48.93,48.86,48.9,81282.0
2025-04-07 13:10:00,48.91,49.04,48.89,49.04,112163.0,48.91,49.04,48.89,49.04,112163.0
2025-04-07 13:15:00,49.03,49.13,49.02,49.11,134139.0,49.03,49.13,49.02,49.11,134139.0
2025-04-07 13:20:00,49.11,49.14,49.05,49.1,109405.0,49.11,49.14,49.05,49.1,109405.0
2025-04-07 13:25:00,49.11,49.17,49.06,49.16,116322.0,49.11,49.17,49.06,49.16,116322.0
2025-04-07 13:30:00,49.17,49.17,49.05,49.13,57890.0,49.17,49.17,49.05,49.13,57890.0
2025-04-07 13:35:00,49.14,49.2,49.11,49.18,154752.0,49.14,49.2,49.11,49.18,154752.0
2025-04-07 13:40:00,49.18,49.22,49.13,49.22,125827.0,49.18,49.22,49.13,49.22,125827.0
2025-04-07 13:45:00,49.22,49.33,49.11,49.28,304877.0,49.22,49.33,49.11,49.28,304877.0
2025-04-07 13:50:00,49.29,49.32,49.24,49.28,165794.0,49.29,49.32,49.24,49.28,165794.0
2025-04-07 13:55:00,49.26,49.32,49.24,49.3,74237.0,49.26,49.32,49.24,49.3,74237.0
2025-04-07 14:00:00,49.3,49.33,49.23,49.3,152203.0,49.3,49.33,49.23,49.3,152203.0
2025-04-07 14:05:00,49.28,49.28,49.21,49.25,79277.0,49.28,49.28,49.21,49.25,79277.0
2025-04-07 14:10:00,49.25,49.29,49.17,49.19,121806.0,49.25,49.29,49.17,49.19,121806.0
2025-04-07 14:15:00,49.19,49.42,49.19,49.36,744887.0,49.19,49.42,49.19,49.36,744887.0
2025-04-07 14:20:00,49.36,49.43,49.31,49.35,294790.0,49.36,49.43,49.31,49.35,294790.0
2025-04-07 14:25:00,49.35,49.35,49.15,49.17,360361.0,49.35,49.35,49.15,49.17,360361.0
2025-04-07 14:30:00,49.18,49.23,49.14,49.22,168684.0,49.18,49.23,49.14,49.22,168684.0
2025-04-07 14:35:00,49.21,49.31,49.19,49.29,146164.0,49.21,49.31,49.19,49.29,146164.0
2025-04-07 14:40:00,49.29,49.31,49.23,49.24,109560.0,49.29,49.31,49.23,49.24,109560.0
2025-04-07 14:45:00,49.21,49.3,49.19,49.25,113843.0,49.21,49.3,49.19,49.25,113843.0
2025-04-07 14:50:00,49.24,49.26,49.14,49.15,114880.0,49.24,49.26,49.14,49.15,114880.0
2025-04-07 14:55:00,49.15,49.16,49.09,49.1,67038.0,49.15,49.16,49.09,49.1,67038.0
2025-04-07 15:00:00,49.1,49.21,49.1,49.11,142407.0,49.1,49.21,49.1,49.11,142407.0
2025-04-07 15:05:00,49.12,49.14,49.06,49.06,105547.0,49.12,49.14,49.06,49.06,105547.0
2025-04-07 15:10:00,49.05,49.11,49.04,49.09,76320.0,49.05,49.11,49.04,49.09,76320.0
2025-04-07 15:15:00,49.09,49.18,49.03,49.17,141066.0,49.09,49.18,49.03,49.17,141066.0
2025-04-07 15:20:00,49.16,49.18,49.09,49.11,85218.0,49.16,49.18,49.09,49.11,85218.0
2025-04-07 15:25:00,49.11,49.14,49.06,49.07,88018.0,49.11,49.14,49.06,49.07,88018.0
2025-04-07 15:30:00,49.07,49.24,49.07,49.2,87586.0,49.07,49.24,49.07,49.2,87586.0
2025-04-07 15:35:00,49.2,49.27,49.18,49.22,138716.0,49.2,49.27,49.18,49.22,138716.0
2025-04-07 15:40:00,49.22,49.22,49.08,49.1,126734.0,49.22,49.22,49.08,49.1,126734.0
2025-04-07 15:45:00,49.09,49.14,49.06,49.12,289502.0,49.09,49.14,49.06,49.12,289502.0
2025-04-07 15:50:00,49.13,49.18,49.08,49.15,333450.0,49.13,49.18,49.08,49.15,333450.0
2025-04-07 15:55:00,49.15,49.23,49.12,49.16,391857.0,49.15,49.23,49.12,49.16,391857.0
2025-04-08 09:30:00,50.18,50.18,49.96,49.97,310960.0,50.18,50.18,49.96,49.97,310960.0
2025-04-08 09:35:00,49.96,49.97,49.83,49.87,151635.0,49.96,49.97,49.83,49.87,151635.0
2025-04-08 09:40:00,49.87,49.93,49.8,49.89,218386.0,49.87,49.93,49.8,49.89,218386.0
2025-04-08 09:45:00,49.9,49.93,49.85,49.89,190300.0,49.9,49.93,49.85,49.89,190300.0
2025-04-08 09:50:00,49.89,49.99,49.88,49.96,156198.0,49.89,49.99,49.88,49.96,156198.0
2025-04-08 09:55:00,49.96,50.03,49.95,50.01,79544.0,49.96,50.03,49.95,50.01,79544.0
2025-04-08 10:00:00,50.01,50.04,49.98,50.0,135699.0,50.01,50.04,49.98,50.0,135699.0
2025-04-08 10:05:00,50.0,50.05,49.99,50.05,87571.0,50.0,50.05,49.99,50.05,87571.0
2025-04-08 10:10:00,50.05,50.05,49.99,50.04,71168.0,50.05,50.05,49.99,50.04,71168.0
2025-04-08 10:15:00,50.03,50.06,50.01,50.05,100511.0,50.03,50.06,50.01,50.05,100511.0
2025-04-08 10:20:00,50.04,50.06,49.97,49.99,70619.0,50.04,50.06,49.97,49.99,70619.0
2025-04-08 10:25:00,50.0,50.07,49.99,50.03,151642.0,50.0,50.07,49.99,50.03,151642.0
2025-04-08 10:30:00,50.03,50.06,49.98,50.05,83938.0,50.03,50.06,49.98,50.05,83938.0
2025-04-08 10:35:00,50.05,50.08,50.02,50.08,73853.0,50.05,50.08,50.02,50.08,73853.0
2025-04-08 10:40:00,50.07,50.09,50.02,50.03,76297.0,50.07,50.09,50.02,50.03,76297.0
2025-04-08 10:45:00,50.03,50.05,49.98,49.99,82846.0,50.03,50.05,49.98,49.99,82846.0
2025-04-08 10:50:00,49.99,50.0,49.95,49.97,49751.0,49.99,50.0,49.95,49.97,49751.0
2025-04-08 10:55:00,49.97,49.97,49.88,49.89,31772.0,49.97,49.97,49.88,49.89,31772.0
2025-04-08 11:00:00,49.89,49.93,49.87,49.92,42425.0,49.89,49.93,49.87,49.92,42425.0
2025-04-08 11:05:00,49.92,49.92,49.84,49.87,61882.0,49.92,49.92,49.84,49.87,61882.0
2025-04-08 11:10:00,49.87,49.87,49.79,49.79,56386.0,49.87,49.87,49.79,49.79,56386.0
2025-04-08 11:15:00,49.8,49.83,49.77,49.83,54751.0,49.8,49.83,49.77,49.83,54751.0
2025-04-08 11:20:00,49.83,49.88,49.81,49.82,54890.0,49.83,49.88,49.81,49.82,54890.0
2025-04-08 11:25:00,49.82,49.87,49.81,49.83,54630.0,49.82,49.87,49.81,49.83,54630.0
2025-04-08 11:30:00,49.83,49.87,49.82,49.86,60072.0,49.83,49.87,49.82,49.86,60072.0
2025-04-08 11:35:00,49.86,49.93,49.85,49.91,74547.0,49.86,49.93,49.85,49.91,74547.0
2025-04-08 11:40:00,49.91,49.93,49.89,49.9,107281.0,49.91,49.93,49.89,49.9,107281.0
2025-04-08 11:45:00,49.91,49.94,49.84,49.84,27719.0,49.91,49.94,49.84,49.84,27719.0
2025-04-08 11:50:00,49.85,49.85,49.78,49.83,39621.0,49.85,49.85,49.78,49.83,39621.0
2025-04-08 11:55:00,49.84,49.92,49.83,49.9,77590.0,49.84,49.92,49.83,49.9,77590.0
2025-04-08 12:00:00,49.9,49.9,49.86,49.87,72190.0,49.9,49.9,49.86,49.87,72190.0
2025-04-08 12:05:00,49.88,49.91,49.85,49.86,34418.0,49.88,49.91,49.85,49.86,34418.0
2025-04-08 12:10:00,49.86,49.88,49.84,49.84,37042.0,49.86,49.88,49.84,49.84,37042.0
2025-04-08 12:15:00,49.83,49.83,49.76,49.77,69720.0,49.83,49.83,49.76,49.77,69720.0
2025-04-08 12:20:00,49.77,49.77,49.72,49.73,35259.0,49.77,49.77,49.72,49.73,35259.0
2025-04-08 12:25:00,49.73,49.79,49.72,49.79,52478.0,49.73,49.79,49.72,49.79,52478.0
2025-04-08 12:30:00,49.79,49.81,49.67,49.69,106066.0,49.79,49.81,49.67,49.69,106066.0
2025-04-08 12:35:00,49.69,49.7,49.56,49.58,118076.0,49.69,49.7,49.56,49.58,118076.0
2025-04-08 12:40:00,49.57,49.59,49.5,49.54,88508.0,49.57,49.59,49.5,49.54,88508.0
2025-04-08 12:45:00,49.54,49.64,49.52,49.59,144774.0,49.54,49.64,49.52,49.59,144774.0
2025-04-08 12:50:00,49.6,49.61,49.55,49.57,71777.0,49.6,49.61,49.55,49.57,71777.0
2025-04-08 12:55:00,49.57,49.61,49.45,49.46,111519.0,49.57,49.61,49.45,49.46,111519.0
2025-04-08 13:00:00,49.46,49.5,49.43,49.5,84946.0,49.46,49.5,49.43,49.5,84946.0
2025-04-08 13:05:00,49.5,49.52,49.41,49.41,69363.0,49.5,49.52,49.41,49.41,69363.0
2025-04-08 13:10:00,49.41,49.43,49.37,49.41,54349.0,49.41,49.43,49.37,49.41,54349.0
2025-04-08 13:15:00,49.41,49.47,49.4,49.43,78473.0,49.41,49.47,49.4,49.43,78473.0
2025-04-08 13:20:00,49.42,49.43,49.36,49.37,32980.0,49.42,49.43,49.36,49.37,32980.0
2025-04-08 13:25:00,49.37,49.41,49.3,49.3,59328.0,49.37,49.41,49.3,49.3,59328.0
2025-04-08 13:30:00,49.31,49.33,49.28,49.31,68330.0,49.31,49.33,49.28,49.31,68330.0
2025-04-08 13:35:00,49.3,49.44,49.28,49.41,157555.0,49.3,49.44,49.28,49.41,157555.0
2025-04-08 13:40:00,49.42,49.55,49.42,49.52,124673.0,49.42,49.55,49.42,49.52,124673.0
2025-04-08 13:45:00,49.52,49.52,49.41,49.43,33743.0,49.52,49.52,49.41,49.43,33743.0
2025-04-08 13:50:00,49.43,49.46,49.39,49.4,85486.0,49.43,49.46,49.39,49.4,85486.0
2025-04-08 13:55:00,49.41,49.45,49.4,49.44,42248.0,49.41,49.45,49.4,49.44,42248.0
2025-04-08 14:00:00,49.44,49.44,49.38,49.4,50086.0,49.44,49.44,49.38,49.4,50086.0
2025-04-08 14:05:00,49.39,49.4,49.31,49.33,85440.0,49.39,49.4,49.31,49.33,85440.0
2025-04-08 14:10:00,49.33,49.35,49.3,49.33,37916.0,49.33,49.35,49.3,49.33,37916.0
2025-04-08 14:15:00,49.33,49.41,49.32,49.4,50840.0,49.33,49.41,49.32,49.4,50840.0
2025-04-08 14:20:00,49.4,49.41,49.37,49.39,265976.0,49.4,49.41,49.37,49.39,265976.0
2025-04-08 14:25:00,49.39,49.39,49.27,49.28,71916.0,49.39,49.39,49.27,49.28,71916.0
2025-04-08 14:30:00,49.29,49.5,49.28,49.34,332606.0,49.29,49.5,49.28,49.34,332606.0
2025-04-08 14:35:00,49.34,49.34,49.27,49.29,103706.0,49.34,49.34,49.27,49.29,103706.0
2025-04-08 14:40:00,49.3,49.3,49.24,49.24,45143.0,49.3,49.3,49.24,49.24,45143.0
2025-04-08 14:45:00,49.24,49.31,49.24,49.29,69032.0,49.24,49.31,49.24,49.29,69032.0
2025-04-08 14:50:00,49.29,49.32,49.27,49.29,70584.0,49.29,49.32,49.27,49.29,70584.0
2025-04-08 14:55:00,49.29,49.29,49.25,49.25,42954.0,49.29,49.29,49.25,49.25,42954.0
2025-04-08 15:00:00,49.26,49.27,49.21,49.22,44660.0,49.26,49.27,49.21,49.22,44660.0
2025-04-08 15:05:00,49.22,49.24,49.16,49.16,88539.0,49.22,49.24,49.16,49.16,88539.0
2025-04-08 15:10:00,49.16,49.18,49.12,49.12,66963.0,49.16,49.18,49.12,49.12,66963.0
2025-04-08 15:15:00,49.13,49.15,49.05,49.05,143913.0,49.13,49.15,49.05,49.05,143913.0
2025-04-08 15:20:00,49.07,49.12,49.07,49.12,50417.0,49.07,49.12,49.07,49.12,50417.0
2025-04-08 15:25:00,49.12,49.19,49.11,49.17,66445.0,49.12,49.19,49.11,49.17,66445.0
2025-04-08 15:30:00,49.16,49.17,49.09,49.09,76091.0,49.16,49.17,49.09,49.09,76091.0
2025-04-08 15:35:00,49.09,49.09,48.96,48.97,252921.0,49.09,49.09,48.96,48.97,252921.0
2025-04-08 15:40:00,48.97,49.04,48.94,48.94,129956.0,48.97,49.04,48.94,48.94,129956.0
2025-04-08 15:45:00,48.94,48.97,48.88,48.89,129910.0,48.94,48.97,48.88,48.89,129910.0
2025-04-08 15:50:00,48.89,49.14,48.89,49.12,338615.0,48.89,49.14,48.89,49.12,338615.0
2025-04-08 15:55:00,49.12,49.21,49.05,49.18,1104526.0,49.12,49.21,49.05,49.18,1104526.0
2025-04-09 09:30:00,48.9,48.96,48.55,48.91,234165.0,48.9,48.96,48.55,48.91,234165.0
2025-04-09 09:35:00,48.91,49.05,48.88,49.04,153852.0,48.91,49.05,48.88,49.04,153852.0
2025-04-09 09:40:00,49.05,49.1,48.97,48.98,186990.0,49.05,49.1,48.97,48.98,186990.0
2025-04-09 09:45:00,48.98,49.0,48.92,48.98,137372.0,48.98,49.0,48.92,48.98,137372.0
2025-04-09 09:50:00,48.99,49.05,48.95,49.04,97429.0,48.99,49.05,48.95,49.04,97429.0
2025-04-09 09:55:00,49.05,49.08,49.01,49.02,53297.0,49.05,49.08,49.01,49.02,53297.0
2025-04-09 10:00:00,49.02,49.12,49.02,49.06,80812.0,49.02,49.12,49.02,49.06,80812.0
2025-04-09 10:05:00,49.06,49.06,48.91,48.93,118818.0,49.06,49.06,48.91,48.93,118818.0
2025-04-09 10:10:00,48.93,48.98,48.84,48.86,90357.0,48.93,48.98,48.84,48.86,90357.0
2025-04-09 10:15:00,48.86,48.96,48.86,48.96,69728.0,48.86,48.96,48.86,48.96,69728.0
2025-04-09 10:20:00,48.95,49.0,48.89,48.97,241425.0,48.95,49.0,48.89,48.97,241425.0
2025-04-09 10:25:00,48.98,48.99,48.89,48.94,94636.0,48.98,48.99,48.89,48.94,94636.0
2025-04-09 10:30:00,48.92,49.07,48.92,49.04,141275.0,48.92,49.07,48.92,49.04,141275.0
2025-04-09 10:35:00,49.04,49.06,48.98,49.0,59316.0,49.04,49.06,48.98,49.0,59316.0
2025-04-09 10:40:00,49.0,49.0,48.96,48.98,40174.0,49.0,49.0,48.96,48.98,40174.0
2025-04-09 10:45:00,48.97,49.02,48.89,48.9,91132.0,48.97,49.02,48.89,48.9,91132.0
2025-04-09 10:50:00,48.9,48.91,48.8,48.82,118451.0,48.9,48.91,48.8,48.82,118451.0
2025-04-09 10:55:00,48.81,48.84,48.74,48.74,68325.0,48.81,48.84,48.74,48.74,68325.0
2025-04-09 11:00:00,48.75,48.82,48.74,48.82,59809.0,48.75,48.82,48.74,48.82,59809.0
2025-04-09 11:05:00,48.8,48.87,48.8,48.84,56140.0,48.8,48.87,48.8,48.84,56140.0
2025-04-09 11:10:00,48.83,48.86,48.81,48.84,36932.0,48.83,48.86,48.81,48.84,36932.0
2025-04-09 11:15:00,48.84,48.93,48.84,48.91,48471.0,48.84,48.93,48.84,48.91,48471.0
2025-04-09 11:20:00,48.91,48.96,48.91,48.95,54536.0,48.91,48.96,48.91,48.95,54536.0
2025-04-09 11:25:00,48.94,48.94,48.91,48.91,48508.0,48.94,48.94,48.91,48.91,48508.0
2025-04-09 11:30:00,48.91,48.95,48.87,48.89,41640.0,48.91,48.95,48.87,48.89,41640.0
2025-04-09 11:35:00,48.89,48.89,48.81,48.82,74277.0,48.89,48.89,48.81,48.82,74277.0
2025-04-09 11:40:00,48.81,48.81,48.75,48.77,63748.0,48.81,48.81,48.75,48.77,63748.0
2025-04-09 11:45:00,48.77,48.84,48.75,48.79,85269.0,48.77,48.84,48.75,48.79,85269.0
2025-04-09 11:50:00,48.8,48.82,48.74,48.75,67754.0,48.8,48.82,48.74,48.75,67754.0
2025-04-09 11:55:00,48.75,48.76,48.71,48.76,128253.0,48.75,48.76,48.71,48.76,128253.0
2025-04-09 12:00:00,48.76,48.77,48.72,48.73,54300.0,48.76,48.77,48.72,48.73,54300.0
2025-04-09 12:05:00,48.73,48.78,48.72,48.78,27728.0,48.73,48.78,48.72,48.78,27728.0
2025-04-09 12:10:00,48.77,48.86,48.77,48.84,57588.0,48.77,48.86,48.77,48.84,57588.0
2025-04-09 12:15:00,48.85,48.87,48.83,48.85,23092.0,48.85,48.87,48.83,48.85,23092.0
2025-04-09 12:20:00,48.86,48.87,48.84,48.86,26165.0,48.86,48.87,48.84,48.86,26165.0
2025-04-09 12:25:00,48.85,48.89,48.84,48.84,41049.0,48.85,48.89,48.84,48.84,41049.0
2025-04-09 12:30:00,48.84,48.86,48.82,48.86,33737.0,48.84,48.86,48.82,48.86,33737.0
2025-04-09 12:35:00,48.87,48.9,48.87,48.9,28630.0,48.87,48.9,48.87,48.9,28630.0
2025-04-09 12:40:00,48.9,48.91,48.86,48.87,33691.0,48.9,48.91,48.86,48.87,33691.0
2025-04-09 12:45:00,48.88,48.9,48.86,48.9,48771.0,48.88,48.9,48.86,48.9,48771.0
2025-04-09 12:50:00,48.91,48.93,48.88,48.92,31198.0,48.91,48.93,48.88,48.92,31198.0
2025-04-09 12:55:00,48.92,48.96,48.91,48.92,36185.0,48.92,48.96,48.91,48.92,36185.0
2025-04-09 13:00:00,48.92,49.06,48.91,49.04,118326.0,48.92,49.06,48.91,49.04,118326.0
2025-04-09 13:05:00,49.04,49.05,48.94,48.94,82449.0,49.04,49.05,48.94,48.94,82449.0
2025-04-09 13:10:00,48.94,48.95,48.91,48.95,37508.0,48.94,48.95,48.91,48.95,37508.0
2025-04-09 13:15:00,48.96,49.34,48.83,49.28,741026.0,48.96,49.34,48.83,49.28,741026.0
2025-04-09 13:20:00,49.28,49.86,49.15,49.86,738165.0,49.28,49.86,49.15,49.86,738165.0
2025-04-09 13:25:00,49.85,50.3,49.84,50.17,836642.0,49.85,50.3,49.84,50.17,836642.0
2025-04-09 13:30:00,50.22,50.59,50.07,50.57,588560.0,50.22,50.59,50.07,50.57,588560.0
2025-04-09 13:35:00,50.57,50.67,50.18,50.19,658233.0,50.57,50.67,50.18,50.19,658233.0
2025-04-09 13:40:00,50.2,50.31,50.11,50.21,594035.0,50.2,50.31,50.11,50.21,594035.0
2025-04-09 13:45:00,50.21,50.71,50.21,50.67,432062.0,50.21,50.71,50.21,50.67,432062.0
2025-04-09 13:50:00,50.67,50.73,50.53,50.6,405431.0,50.67,50.73,50.53,50.6,405431.0
2025-04-09 13:55:00,50.61,50.69,50.5,50.67,348271.0,50.61,50.69,50.5,50.67,348271.0
2025-04-09 14:00:00,50.67,50.83,50.67,50.77,169637.0,50.67,50.83,50.67,50.77,169637.0
2025-04-09 14:05:00,50.77,50.85,50.69,50.83,373571.0,50.77,50.85,50.69,50.83,373571.0
2025-04-09 14:10:00,50.82,51.04,50.81,50.96,184624.0,50.82,51.04,50.81,50.96,184624.0
2025-04-09 14:15:00,50.95,51.03,50.89,50.89,387464.0,50.95,51.03,50.89,50.89,387464.0
2025-04-09 14:20:00,50.9,50.97,50.84,50.91,394982.0,50.9,50.97,50.84,50.91,394982.0
2025-04-09 14:25:00,50.9,50.99,50.85,50.94,342755.0,50.9,50.99,50.85,50.94,342755.0
2025-04-09 14:30:00,50.94,51.02,50.84,50.87,287651.0,50.94,51.02,50.84,50.87,287651.0
2025-04-09 14:35:00,50.88,50.95,50.86,50.89,260222.0,50.88,50.95,50.86,50.89,260222.0
2025-04-09 14:40:00,50.89,50.91,50.77,50.79,289810.0,50.89,50.91,50.77,50.79,289810.0
2025-04-09 14:45:00,50.79,50.84,50.72,50.79,324183.0,50.79,50.84,50.72,50.79,324183.0
2025-04-09 14:50:00,50.79,50.92,50.78,50.84,372468.0,50.79,50.92,50.78,50.84,372468.0
2025-04-09 14:55:00,50.84,50.9,50.82,50.86,211425.0,50.84,50.9,50.82,50.86,211425.0
2025-04-09 15:00:00,50.85,50.97,50.82,50.95,448610.0,50.85,50.97,50.82,50.95,448610.0
2025-04-09 15:05:00,50.95,51.0,50.93,50.99,389529.0,50.95,51.0,50.93,50.99,389529.0
2025-04-09 15:10:00,51.0,51.06,51.0,51.06,370772.0,51.0,51.06,51.0,51.06,370772.0
2025-04-09 15:15:00,51.05,51.12,50.99,51.11,221867.0,51.05,51.12,50.99,51.11,221867.0
2025-04-09 15:20:00,51.11,51.2,51.1,51.19,235926.0,51.11,51.2,51.1,51.19,235926.0
2025-04-09 15:25:00,51.19,51.29,51.17,51.26,339315.0,51.19,51.29,51.17,51.26,339315.0
2025-04-09 15:30:00,51.27,51.33,51.19,51.23,405586.0,51.27,51.33,51.19,51.23,405586.0
2025-04-09 15:35:00,51.25,51.25,51.11,51.16,979923.0,51.25,51.25,51.11,51.16,979923.0
2025-04-09 15:40:00,51.16,51.17,51.04,51.05,570186.0,51.16,51.17,51.04,51.05,570186.0
2025-04-09 15:45:00,51.05,51.08,51.01,51.07,856830.0,51.05,51.08,51.01,51.07,856830.0
2025-04-09 15:50:00,51.07,51.15,50.91,50.91,1449139.0,51.07,51.15,50.91,50.91,1449139.0
2025-04-09 15:55:00,50.91,50.96,50.8,50.88,2543525.0,50.91,50.96,50.8,50.88,2543525.0
2025-04-10 09:30:00,50.38,50.63,50.38,50.5,181493.0,50.38,50.63,50.38,50.5,181493.0
2025-04-10 09:35:00,50.5,50.55,50.46,50.5,408069.0,50.5,50.55,50.46,50.5,408069.0
2025-04-10 09:40:00,50.49,50.49,50.39,50.44,164164.0,50.49,50.49,50.39,50.44,164164.0
2025-04-10 09:45:00,50.45,50.53,50.44,50.52,121716.0,50.45,50.53,50.44,50.52,121716.0
2025-04-10 09:50:00,50.52,50.55,50.46,50.48,222856.0,50.52,50.55,50.46,50.48,222856.0
2025-04-10 09:55:00,50.48,50.49,50.41,50.42,183355.0,50.48,50.49,50.41,50.42,183355.0
2025-04-10 10:00:00,50.42,50.45,50.37,50.41,228234.0,50.42,50.45,50.37,50.41,228234.0
2025-04-10 10:05:00,50.41,50.48,50.39,50.44,134405.0,50.41,50.48,50.39,50.44,134405.0
2025-04-10 10:10:00,50.43,50.43,50.33,50.37,155812.0,50.43,50.43,50.33,50.37,155812.0
2025-04-10 10:15:00,50.37,50.41,50.37,50.38,107419.0,50.37,50.41,50.37,50.38,107419.0
2025-04-10 10:20:00,50.4,50.48,50.38,50.46,152816.0,50.4,50.48,50.38,50.46,152816.0
2025-04-10 10:25:00,50.46,50.48,50.42,50.42,81293.0,50.46,50.48,50.42,50.42,81293.0
2025-04-10 10:30:00,50.41,50.48,50.41,50.47,96833.0,50.41,50.48,50.41,50.47,96833.0
2025-04-10 10:35:00,50.48,50.53,50.46,50.51,62013.0,50.48,50.53,50.46,50.51,62013.0
2025-04-10 10:40:00,50.51,50.53,50.48,50.48,143951.0,50.51,50.53,50.48,50.48,143951.0
2025-04-10 10:45:00,50.49,50.5,50.43,50.46,54927.0,50.49,50.5,50.43,50.46,54927.0
2025-04-10 10:50:00,50.45,50.48,50.43,50.48,61657.0,50.45,50.48,50.43,50.48,61657.0
2025-04-10 10:55:00,50.48,50.5,50.45,50.46,58340.0,50.48,50.5,50.45,50.46,58340.0
2025-04-10 11:00:00,50.46,50.49,50.45,50.48,72391.0,50.46,50.49,50.45,50.48,72391.0
2025-04-10 11:05:00,50.48,50.54,50.48,50.54,35720.0,50.48,50.54,50.48,50.54,35720.0
2025-04-10 11:10:00,50.53,50.55,50.48,50.48,87770.0,50.53,50.55,50.48,50.48,87770.0
2025-04-10 11:15:00,50.49,50.5,50.46,50.48,47984.0,50.49,50.5,50.46,50.48,47984.0
2025-04-10 11:20:00,50.48,50.48,50.43,50.46,126636.0,50.48,50.48,50.43,50.46,126636.0
2025-04-10 11:25:00,50.45,50.47,50.43,50.43,42584.0,50.45,50.47,50.43,50.43,42584.0
2025-04-10 11:30:00,50.43,50.44,50.37,50.41,53838.0,50.43,50.44,50.37,50.41,53838.0
2025-04-10 11:35:00,50.41,50.41,50.36,50.36,47366.0,50.41,50.41,50.36,50.36,47366.0
2025-04-10 11:40:00,50.37,50.39,50.33,50.34,193780.0,50.37,50.39,50.33,50.34,193780.0
2025-04-10 11:45:00,50.34,50.36,50.29,50.29,124463.0,50.34,50.36,50.29,50.29,124463.0
2025-04-10 11:50:00,50.29,50.3,50.21,50.25,63746.0,50.29,50.3,50.21,50.25,63746.0
2025-04-10 11:55:00,50.26,50.26,50.12,50.15,181746.0,50.26,50.26,50.12,50.15,181746.0
2025-04-10 12:00:00,50.15,50.21,50.05,50.05,56869.0,50.15,50.21,50.05,50.05,56869.0
2025-04-10 12:05:00,50.06,50.12,50.03,50.09,47341.0,50.06,50.12,50.03,50.09,47341.0
2025-04-10 12:10:00,50.08,50.11,50.02,50.03,26901.0,50.08,50.11,50.02,50.03,26901.0
2025-04-10 12:15:00,50.03,50.03,49.95,49.96,80600.0,50.03,50.03,49.95,49.96,80600.0
2025-04-10 12:20:00,49.96,49.96,49.79,49.9,96099.0,49.96,49.96,49.79,49.9,96099.0
2025-04-10 12:25:00,49.9,49.91,49.71,49.82,90371.0,49.9,49.91,49.71,49.82,90371.0
2025-04-10 12:30:00,49.82,49.97,49.82,49.97,166024.0,49.82,49.97,49.82,49.97,166024.0
2025-04-10 12:35:00,49.97,50.06,49.93,50.02,104664.0,49.97,50.06,49.93,50.02,104664.0
2025-04-10 12:40:00,50.01,50.04,49.98,50.02,55664.0,50.01,50.04,49.98,50.02,55664.0
2025-04-10 12:45:00,50.02,50.13,49.95,50.13,271079.0,50.02,50.13,49.95,50.13,271079.0
2025-04-10 12:50:00,50.13,50.13,50.01,50.09,1069031.0,50.13,50.13,50.01,50.09,1069031.0
2025-04-10 12:55:00,50.09,50.17,50.06,50.16,99413.0,50.09,50.17,50.06,50.16,99413.0
2025-04-10 13:00:00,50.15,50.3,50.1,50.2,237577.0,50.15,50.3,50.1,50.2,237577.0
2025-04-10 13:05:00,50.19,50.19,50.08,50.08,106785.0,50.19,50.19,50.08,50.08,106785.0
2025-04-10 13:10:00,50.09,50.1,49.97,50.0,79161.0,50.09,50.1,49.97,50.0,79161.0
2025-04-10 13:15:00,50.0,50.05,49.97,50.02,37634.0,50.0,50.05,49.97,50.02,37634.0
2025-04-10 13:20:00,50.03,50.03,49.92,50.02,120805.0,50.03,50.03,49.92,50.02,120805.0
2025-04-10 13:25:00,50.03,50.15,50.03,50.14,48587.0,50.03,50.15,50.03,50.14,48587.0
2025-04-10 13:30:00,50.13,50.19,50.09,50.13,60048.0,50.13,50.19,50.09,50.13,60048.0
2025-04-10 13:35:00,50.13,50.22,50.12,50.13,124874.0,50.13,50.22,50.12,50.13,124874.0
2025-04-10 13:40:00,50.13,50.28,50.13,50.27,47196.0,50.13,50.28,50.13,50.27,47196.0
2025-04-10 13:45:00,50.28,50.34,50.26,50.27,51144.0,50.28,50.34,50.26,50.27,51144.0
2025-04-10 13:50:00,50.27,50.33,50.21,50.31,64954.0,50.27,50.33,50.21,50.31,64954.0
2025-04-10 13:55:00,50.32,50.39,50.32,50.34,31371.0,50.32,50.39,50.32,50.34,31371.0
2025-04-10 14:00:00,50.34,50.45,50.32,50.42,88770.0,50.34,50.45,50.32,50.42,88770.0
2025-04-10 14:05:00,50.42,50.43,50.27,50.29,153972.0,50.42,50.43,50.27,50.29,153972.0
2025-04-10 14:10:00,50.29,50.3,50.21,50.22,175852.0,50.29,50.3,50.21,50.22,175852.0
2025-04-10 14:15:00,50.22,50.29,50.19,50.25,115485.0,50.22,50.29,50.19,50.25,115485.0
2025-04-10 14:20:00,50.27,50.41,50.26,50.4,124882.0,50.27,50.41,50.26,50.4,124882.0
2025-04-10 14:25:00,50.39,50.47,50.37,50.46,57398.0,50.39,50.47,50.37,50.46,57398.0
2025-04-10 14:30:00,50.46,50.5,50.44,50.44,62162.0,50.46,50.5,50.44,50.44,62162.0
2025-04-10 14:35:00,50.43,50.48,50.4,50.45,73392.0,50.43,50.48,50.4,50.45,73392.0
2025-04-10 14:40:00,50.46,50.54,50.44,50.53,49385.0,50.46,50.54,50.44,50.53,49385.0
2025-04-10 14:45:00,50.54,50.54,50.4,50.43,105773.0,50.54,50.54,50.4,50.43,105773.0
2025-04-10 14:50:00,50.43,50.49,50.37,50.37,55848.0,50.43,50.49,50.37,50.37,55848.0
2025-04-10 14:55:00,50.39,50.47,50.35,50.45,77947.0,50.39,50.47,50.35,50.45,77947.0
2025-04-10 15:00:00,50.44,50.57,50.39,50.54,71906.0,50.44,50.57,50.39,50.54,71906.0
2025-04-10 15:05:00,50.54,50.56,50.39,50.4,106870.0,50.54,50.56,50.39,50.4,106870.0
2025-04-10 15:10:00,50.4,50.46,50.4,50.44,64230.0,50.4,50.46,50.4,50.44,64230.0
2025-04-10 15:15:00,50.44,50.51,50.41,50.5,55415.0,50.44,50.51,50.41,50.5,55415.0
2025-04-10 15:20:00,50.5,50.54,50.44,50.47,123495.0,50.5,50.54,50.44,50.47,123495.0
2025-04-10 15:25:00,50.46,50.51,50.36,50.37,85284.0,50.46,50.51,50.36,50.37,85284.0
2025-04-10 15:30:00,50.36,50.42,50.33,50.36,228886.0,50.36,50.42,50.33,50.36,228886.0
2025-04-10 15:35:00,50.35,50.38,50.3,50.3,55591.0,50.35,50.38,50.3,50.3,55591.0
2025-04-10 15:40:00,50.31,50.34,50.2,50.2,166320.0,50.31,50.34,50.2,50.2,166320.0
2025-04-10 15:45:00,50.21,50.32,50.2,50.31,100599.0,50.21,50.32,50.2,50.31,100599.0
2025-04-10 15:50:00,50.31,50.47,50.3,50.46,178308.0,50.31,50.47,50.3,50.46,178308.0
2025-04-10 15:55:00,50.46,50.54,50.38,50.53,377126.0,50.46,50.54,50.38,50.53,377126.0
2025-04-11 09:30:00,50.12,50.18,50.03,50.16,169343.0,50.12,50.18,50.03,50.16,169343.0
2025-04-11 09:35:00,50.15,50.26,50.11,50.23,189308.0,50.15,50.26,50.11,50.23,189308.0
2025-04-11 09:40:00,50.23,50.33,50.18,50.3,129098.0,50.23,50.33,50.18,50.3,129098.0
2025-04-11 09:45:00,50.31,50.39,50.3,50.36,229528.0,50.31,50.39,50.3,50.36,229528.0
2025-04-11 09:50:00,50.35,50.39,50.32,50.35,134437.0,50.35,50.39,50.32,50.35,134437.0
2025-04-11 09:55:00,50.35,50.35,50.28,50.28,165239.0,50.35,50.35,50.28,50.28,165239.0
2025-04-11 10:00:00,50.28,50.3,50.2,50.27,205867.0,50.28,50.3,50.2,50.27,205867.0
2025-04-11 10:05:00,50.28,50.4,50.25,50.37,131403.0,50.28,50.4,50.25,50.37,131403.0
2025-04-11 10:10:00,50.38,50.39,50.25,50.32,159916.0,50.38,50.39,50.25,50.32,159916.0
2025-04-11 10:15:00,50.32,50.39,50.22,50.22,123453.0,50.32,50.39,50.22,50.22,123453.0
2025-04-11 10:20:00,50.22,50.23,50.12,50.16,116318.0,50.22,50.23,50.12,50.16,116318.0
2025-04-11 10:25:00,50.16,50.18,50.11,50.13,115143.0,50.16,50.18,50.11,50.13,115143.0
2025-04-11 10:30:00,50.12,50.25,50.11,50.23,190088.0,50.12,50.25,50.11,50.23,190088.0
2025-04-11 10:35:00,50.24,50.28,50.22,50.27,108753.0,50.24,50.28,50.22,50.27,108753.0
2025-04-11 10:40:00,50.26,50.31,50.23,50.3,92583.0,50.26,50.31,50.23,50.3,92583.0
2025-04-11 10:45:00,50.3,50.34,50.29,50.31,132390.0,50.3,50.34,50.29,50.31,132390.0
2025-04-11 10:50:00,50.31,50.31,50.24,50.28,93649.0,50.31,50.31,50.24,50.28,93649.0
2025-04-11 10:55:00,50.28,50.31,50.24,50.26,122447.0,50.28,50.31,50.24,50.26,122447.0
2025-04-11 11:00:00,50.25,50.42,50.24,50.28,303429.0,50.25,50.42,50.24,50.28,303429.0
2025-04-11 11:05:00,50.27,50.28,50.21,50.26,102400.0,50.27,50.28,50.21,50.26,102400.0
2025-04-11 11:10:00,50.26,50.29,50.22,50.22,99096.0,50.26,50.29,50.22,50.22,99096.0
2025-04-11 11:15:00,50.22,50.24,50.16,50.2,129840.0,50.22,50.24,50.16,50.2,129840.0
2025-04-11 11:20:00,50.19,50.23,50.18,50.19,106446.0,50.19,50.23,50.18,50.19,106446.0
2025-04-11 11:25:00,50.19,50.25,50.18,50.24,152784.0,50.19,50.25,50.18,50.24,152784.0
2025-04-11 11:30:00,50.24,50.29,50.21,50.28,120408.0,50.24,50.29,50.21,50.28,120408.0
2025-04-11 11:35:00,50.28,50.38,50.26,50.38,76376.0,50.28,50.38,50.26,50.38,76376.0
2025-04-11 11:40:00,50.39,50.4,50.34,50.39,60133.0,50.39,50.4,50.34,50.39,60133.0
2025-04-11 11:45:00,50.4,50.41,50.35,50.38,82507.0,50.4,50.41,50.35,50.38,82507.0
2025-04-11 11:50:00,50.38,50.41,50.36,50.38,57248.0,50.38,50.41,50.36,50.38,57248.0
2025-04-11 11:55:00,50.38,50.42,50.37,50.41,77743.0,50.38,50.42,50.37,50.41,77743.0
2025-04-11 12:00:00,50.42,50.44,50.4,50.44,39502.0,50.42,50.44,50.4,50.44,39502.0
2025-04-11 12:05:00,50.44,50.49,50.43,50.46,51097.0,50.44,50.49,50.43,50.46,51097.0
2025-04-11 12:10:00,50.45,50.51,50.45,50.48,82691.0,50.45,50.51,50.45,50.48,82691.0
2025-04-11 12:15:00,50.48,50.51,50.47,50.51,54775.0,50.48,50.51,50.47,50.51,54775.0
2025-04-11 12:20:00,50.5,50.51,50.45,50.45,169275.0,50.5,50.51,50.45,50.45,169275.0
2025-04-11 12:25:00,50.45,50.49,50.39,50.47,102388.0,50.45,50.49,50.39,50.47,102388.0
2025-04-11 12:30:00,50.48,50.59,50.47,50.55,170002.0,50.48,50.59,50.47,50.55,170002.0
2025-04-11 12:35:00,50.55,50.61,50.55,50.57,86785.0,50.55,50.61,50.55,50.57,86785.0
2025-04-11 12:40:00,50.58,50.63,50.56,50.62,81921.0,50.58,50.63,50.56,50.62,81921.0
2025-04-11 12:45:00,50.62,50.65,50.58,50.63,95393.0,50.62,50.65,50.58,50.63,95393.0
2025-04-11 12:50:00,50.63,50.63,50.58,50.6,116252.0,50.63,50.63,50.58,50.6,116252.0
2025-04-11 12:55:00,50.61,50.61,50.57,50.58,109953.0,50.61,50.61,50.57,50.58,109953.0
2025-04-11 13:00:00,50.58,50.6,50.54,50.58,101400.0,50.58,50.6,50.54,50.58,101400.0
2025-04-11 13:05:00,50.58,50.63,50.56,50.6,104915.0,50.58,50.63,50.56,50.6,104915.0
2025-04-11 13:10:00,50.59,50.59,50.53,50.55,258451.0,50.59,50.59,50.53,50.55,258451.0
2025-04-11 13:15:00,50.56,50.58,50.49,50.5,81909.0,50.56,50.58,50.49,50.5,81909.0
2025-04-11 13:20:00,50.5,50.56,50.49,50.5,85733.0,50.5,50.56,50.49,50.5,85733.0
2025-04-11 13:25:00,50.5,50.5,50.45,50.47,51427.0,50.5,50.5,50.45,50.47,51427.0
2025-04-11 13:30:00,50.48,50.52,50.45,50.51,359987.0,50.48,50.52,50.45,50.51,359987.0
2025-04-11 13:35:00,50.51,50.64,50.48,50.64,120021.0,50.51,50.64,50.48,50.64,120021.0
2025-04-11 13:40:00,50.64,50.76,50.63,50.73,190782.0,50.64,50.76,50.63,50.73,190782.0
2025-04-11 13:45:00,50.73,50.74,50.61,50.69,106624.0,50.73,50.74,50.61,50.69,106624.0
2025-04-11 13:50:00,50.69,50.78,50.67,50.75,173913.0,50.69,50.78,50.67,50.75,173913.0
2025-04-11 13:55:00,50.74,50.76,50.68,50.69,116605.0,50.74,50.76,50.68,50.69,116605.0
2025-04-11 14:00:00,50.7,50.7,50.65,50.7,87473.0,50.7,50.7,50.65,50.7,87473.0
2025-04-11 14:05:00,50.7,50.71,50.61,50.66,74924.0,50.7,50.71,50.61,50.66,74924.0
2025-04-11 14:10:00,50.66,50.7,50.63,50.68,120537.0,50.66,50.7,50.63,50.68,120537.0
2025-04-11 14:15:00,50.68,50.7,50.61,50.64,108827.0,50.68,50.7,50.61,50.64,108827.0
2025-04-11 14:20:00,50.64,50.68,50.61,50.68,135053.0,50.64,50.68,50.61,50.68,135053.0
2025-04-11 14:25:00,50.68,50.69,50.64,50.68,106705.0,50.68,50.69,50.64,50.68,106705.0
2025-04-11 14:30:00,50.69,50.7,50.67,50.68,80891.0,50.69,50.7,50.67,50.68,80891.0
2025-04-11 14:35:00,50.68,50.72,50.66,50.7,117034.0,50.68,50.72,50.66,50.7,117034.0
2025-04-11 14:40:00,50.71,50.73,50.69,50.71,83193.0,50.71,50.73,50.69,50.71,83193.0
2025-04-11 14:45:00,50.71,50.74,50.71,50.73,87097.0,50.71,50.74,50.71,50.73,87097.0
2025-04-11 14:50:00,50.73,50.74,50.66,50.72,93008.0,50.73,50.74,50.66,50.72,93008.0
2025-04-11 14:55:00,50.72,50.72,50.68,50.69,103551.0,50.72,50.72,50.68,50.69,103551.0
2025-04-11 15:00:00,50.69,50.75,50.68,50.73,145984.0,50.69,50.75,50.68,50.73,145984.0
2025-04-11 15:05:00,50.73,50.77,50.7,50.76,162241.0,50.73,50.77,50.7,50.76,162241.0
2025-04-11 15:10:00,50.76,50.77,50.75,50.77,101703.0,50.76,50.77,50.75,50.77,101703.0
2025-04-11 15:15:00,50.77,50.77,50.72,50.77,87038.0,50.77,50.77,50.72,50.77,87038.0
2025-04-11 15:20:00,50.76,50.78,50.75,50.77,116459.0,50.76,50.78,50.75,50.77,116459.0
2025-04-11 15:25:00,50.77,50.79,50.74,50.77,153871.0,50.77,50.79,50.74,50.77,153871.0
2025-04-11 15:30:00,50.77,50.77,50.73,50.74,107990.0,50.77,50.77,50.73,50.74,107990.0
2025-04-11 15:35:00,50.75,50.75,50.68,50.72,250849.0,50.75,50.75,50.68,50.72,250849.0
2025-04-11 15:40:00,50.72,50.75,50.7,50.75,204518.0,50.72,50.75,50.7,50.75,204518.0
2025-04-11 15:45:00,50.75,50.75,50.69,50.73,247857.0,50.75,50.75,50.69,50.73,247857.0
2025-04-11 15:50:00,50.73,50.74,50.7,50.73,345500.0,50.73,50.74,50.7,50.73,345500.0
2025-04-11 15:55:00,50.73,50.76,50.72,50.76,518389.0,50.73,50.76,50.72,50.76,518389.0
2025-04-14 09:30:00,51.37,51.37,51.04,51.07,173916.0,51.37,51.37,51.04,51.07,173916.0
2025-04-14 09:35:00,51.06,51.11,51.01,51.08,197381.0,51.06,51.11,51.01,51.08,197381.0
2025-04-14 09:40:00,51.07,51.12,51.05,51.12,91378.0,51.07,51.12,51.05,51.12,91378.0
2025-04-14 09:45:00,51.12,51.18,51.09,51.18,138779.0,51.12,51.18,51.09,51.18,138779.0
2025-04-14 09:50:00,51.18,51.21,51.15,51.21,118141.0,51.18,51.21,51.15,51.21,118141.0
2025-04-14 09:55:00,51.21,51.21,51.15,51.18,81302.0,51.21,51.21,51.15,51.18,81302.0
2025-04-14 10:00:00,51.18,51.24,51.17,51.23,111526.0,51.18,51.24,51.17,51.23,111526.0
2025-04-14 10:05:00,51.23,51.24,51.18,51.2,80264.0,51.23,51.24,51.18,51.2,80264.0
2025-04-14 10:10:00,51.2,51.23,51.17,51.22,84521.0,51.2,51.23,51.17,51.22,84521.0
2025-04-14 10:15:00,51.22,51.22,51.16,51.18,48738.0,51.22,51.22,51.16,51.18,48738.0
2025-04-14 10:20:00,51.19,51.21,51.16,51.21,80026.0,51.19,51.21,51.16,51.21,80026.0
2025-04-14 10:25:00,51.21,51.24,51.19,51.22,112885.0,51.21,51.24,51.19,51.22,112885.0
2025-04-14 10:30:00,51.22,51.24,51.19,51.22,46544.0,51.22,51.24,51.19,51.22,46544.0
2025-04-14 10:35:00,51.21,51.24,51.21,51.23,30315.0,51.21,51.24,51.21,51.23,30315.0
2025-04-14 10:40:00,51.23,51.25,51.22,51.23,57111.0,51.23,51.25,51.22,51.23,57111.0
2025-04-14 10:45:00,51.23,51.25,51.19,51.25,56554.0,51.23,51.25,51.19,51.25,56554.0
2025-04-14 10:50:00,51.25,51.29,51.24,51.28,52579.0,51.25,51.29,51.24,51.28,52579.0
2025-04-14 10:55:00,51.28,51.28,51.24,51.24,57100.0,51.28,51.28,51.24,51.24,57100.0
2025-04-14 11:00:00,51.23,51.24,51.19,51.19,77926.0,51.23,51.24,51.19,51.19,77926.0
2025-04-14 11:05:00,51.2,51.2,51.14,51.15,107184.0,51.2,51.2,51.14,51.15,107184.0
2025-04-14 11:10:00,51.15,51.16,51.12,51.13,100786.0,51.15,51.16,51.12,51.13,100786.0
2025-04-14 11:15:00,51.13,51.14,51.1,51.13,77414.0,51.13,51.14,51.1,51.13,77414.0
2025-04-14 11:20:00,51.13,51.15,51.12,51.14,45351.0,51.13,51.15,51.12,51.14,45351.0
2025-04-14 11:25:00,51.14,51.14,51.1,51.1,18849.0,51.14,51.14,51.1,51.1,18849.0
2025-04-14 11:30:00,51.11,51.14,51.09,51.14,99680.0,51.11,51.14,51.09,51.14,99680.0
2025-04-14 11:35:00,51.14,51.15,51.08,51.09,129733.0,51.14,51.15,51.08,51.09,129733.0
2025-04-14 11:40:00,51.08,51.11,51.05,51.1,105485.0,51.08,51.11,51.05,51.1,105485.0
2025-04-14 11:45:00,51.1,51.1,51.0,51.01,41434.0,51.1,51.1,51.0,51.01,41434.0
2025-04-14 11:50:00,51.01,51.02,50.98,51.0,60825.0,51.01,51.02,50.98,51.0,60825.0
2025-04-14 11:55:00,51.0,51.04,50.99,51.0,13751.0,51.0,51.04,50.99,51.0,13751.0
2025-04-14 12:00:00,50.99,51.03,50.98,51.01,52718.0,50.99,51.03,50.98,51.01,52718.0
2025-04-14 12:05:00,51.01,51.01,50.96,50.96,39900.0,51.01,51.01,50.96,50.96,39900.0
2025-04-14 12:10:00,50.97,50.97,50.9,50.96,106263.0,50.97,50.97,50.9,50.96,106263.0
2025-04-14 12:15:00,50.95,51.0,50.95,50.98,73806.0,50.95,51.0,50.95,50.98,73806.0
2025-04-14 12:20:00,50.98,51.01,50.97,50.98,61534.0,50.98,51.01,50.97,50.98,61534.0
2025-04-14 12:25:00,50.98,50.99,50.95,50.97,48376.0,50.98,50.99,50.95,50.97,48376.0
2025-04-14 12:30:00,50.97,51.02,50.96,51.01,33848.0,50.97,51.02,50.96,51.01,33848.0
2025-04-14 12:35:00,51.02,51.03,51.01,51.02,29673.0,51.02,51.03,51.01,51.02,29673.0
2025-04-14 12:40:00,51.02,51.03,50.99,51.03,46067.0,51.02,51.03,50.99,51.03,46067.0
2025-04-14 12:45:00,51.02,51.04,51.02,51.02,49409.0,51.02,51.04,51.02,51.02,49409.0
2025-04-14 12:50:00,51.02,51.04,50.99,51.03,34885.0,51.02,51.04,50.99,51.03,34885.0
2025-04-14 12:55:00,51.04,51.04,50.97,50.99,38318.0,51.04,51.04,50.97,50.99,38318.0
2025-04-14 13:00:00,50.98,51.11,50.98,51.02,194292.0,50.98,51.11,50.98,51.02,194292.0
2025-04-14 13:05:00,51.02,51.04,51.01,51.02,25424.0,51.02,51.04,51.01,51.02,25424.0
2025-04-14 13:10:00,51.02,51.03,51.0,51.01,42382.0,51.02,51.03,51.0,51.01,42382.0
2025-04-14 13:15:00,51.02,51.05,50.99,51.04,44395.0,51.02,51.05,50.99,51.04,44395.0
2025-04-14 13:20:00,51.05,51.09,51.05,51.08,39794.0,51.05,51.09,51.05,51.08,39794.0
2025-04-14 13:25:00,51.08,51.08,51.04,51.05,31947.0,51.08,51.08,51.04,51.05,31947.0
2025-04-14 13:30:00,51.05,51.09,51.02,51.08,29777.0,51.05,51.09,51.02,51.08,29777.0
2025-04-14 13:35:00,51.08,51.09,51.07,51.08,27295.0,51.08,51.09,51.07,51.08,27295.0
2025-04-14 13:40:00,51.08,51.1,51.05,51.05,31212.0,51.08,51.1,51.05,51.05,31212.0
2025-04-14 13:45:00,51.05,51.08,51.01,51.05,47662.0,51.05,51.08,51.01,51.05,47662.0
2025-04-14 13:50:00,51.05,51.1,51.04,51.09,23964.0,51.05,51.1,51.04,51.09,23964.0
2025-04-14 13:55:00,51.09,51.1,51.07,51.09,11113.0,51.09,51.1,51.07,51.09,11113.0
2025-04-14 14:00:00,51.09,51.1,51.08,51.1,24088.0,51.09,51.1,51.08,51.1,24088.0
2025-04-14 14:05:00,51.09,51.12,51.09,51.11,48605.0,51.09,51.12,51.09,51.11,48605.0
2025-04-14 14:10:00,51.12,51.13,51.1,51.12,44653.0,51.12,51.13,51.1,51.12,44653.0
2025-04-14 14:15:00,51.12,51.12,51.08,51.09,48943.0,51.12,51.12,51.08,51.09,48943.0
2025-04-14 14:20:00,51.1,51.12,51.09,51.12,59562.0,51.1,51.12,51.09,51.12,59562.0
2025-04-14 14:25:00,51.12,51.13,51.1,51.13,25346.0,51.12,51.13,51.1,51.13,25346.0
2025-04-14 14:30:00,51.12,51.13,51.11,51.13,60759.0,51.12,51.13,51.11,51.13,60759.0
2025-04-14 14:35:00,51.13,51.14,51.12,51.13,28322.0,51.13,51.14,51.12,51.13,28322.0
2025-04-14 14:40:00,51.13,51.13,51.11,51.13,84961.0,51.13,51.13,51.11,51.13,84961.0
2025-04-14 14:45:00,51.13,51.13,51.11,51.12,90332.0,51.13,51.13,51.11,51.12,90332.0
2025-04-14 14:50:00,51.12,51.13,51.11,51.12,51704.0,51.12,51.13,51.11,51.12,51704.0
2025-04-14 14:55:00,51.12,51.13,51.11,51.13,24861.0,51.12,51.13,51.11,51.13,24861.0
2025-04-14 15:00:00,51.13,51.14,51.12,51.14,51293.0,51.13,51.14,51.12,51.14,51293.0
2025-04-14 15:05:00,51.15,51.17,51.14,51.16,74646.0,51.15,51.17,51.14,51.16,74646.0
2025-04-14 15:10:00,51.16,51.17,51.15,51.17,32135.0,51.16,51.17,51.15,51.17,32135.0
2025-04-14 15:15:00,51.16,51.18,51.14,51.16,90386.0,51.16,51.18,51.14,51.16,90386.0
2025-04-14 15:20:00,51.16,51.17,51.15,51.16,41208.0,51.16,51.17,51.15,51.16,41208.0
2025-04-14 15:25:00,51.16,51.17,51.14,51.16,58455.0,51.16,51.17,51.14,51.16,58455.0
2025-04-14 15:30:00,51.16,51.16,51.12,51.13,60405.0,51.16,51.16,51.12,51.13,60405.0
2025-04-14 15:35:00,51.14,51.15,51.12,51.15,36585.0,51.14,51.15,51.12,51.15,36585.0
2025-04-14 15:40:00,51.15,51.17,51.14,51.16,59856.0,51.15,51.17,51.14,51.16,59856.0
2025-04-14 15:45:00,51.16,51.17,51.13,51.14,96554.0,51.16,51.17,51.13,51.14,96554.0
2025-04-14 15:50:00,51.15,51.15,51.07,51.1,119604.0,51.15,51.15,51.07,51.1,119604.0
2025-04-14 15:55:00,51.09,51.09,51.02,51.03,339068.0,51.09,51.09,51.02,51.03,339068.0
2025-04-15 09:30:00,51.4,51.51,51.4,51.44,297423.0,51.4,51.51,51.4,51.44,297423.0
2025-04-15 09:35:00,51.44,51.46,51.41,51.46,234745.0,51.44,51.46,51.41,51.46,234745.0
2025-04-15 09:40:00,51.46,51.49,51.44,51.46,187963.0,51.46,51.49,51.44,51.46,187963.0
2025-04-15 09:45:00,51.46,51.51,51.43,51.5,69969.0,51.46,51.51,51.43,51.5,69969.0
2025-04-15 09:50:00,51.5,51.5,51.46,51.48,202037.0,51.5,51.5,51.46,51.48,202037.0
2025-04-15 09:55:00,51.48,51.51,51.47,51.51,82502.0,51.48,51.51,51.47,51.51,82502.0
2025-04-15 10:00:00,51.51,51.54,51.5,51.53,91406.0,51.51,51.54,51.5,51.53,91406.0
2025-04-15 10:05:00,51.53,51.56,51.52,51.53,110616.0,51.53,51.56,51.52,51.53,110616.0
2025-04-15 10:10:00,51.53,51.58,51.53,51.53,91072.0,51.53,51.58,51.53,51.53,91072.0
2025-04-15 10:15:00,51.54,51.57,51.45,51.45,148014.0,51.54,51.57,51.45,51.45,148014.0
2025-04-15 10:20:00,51.45,51.51,51.42,51.44,75390.0,51.45,51.51,51.42,51.44,75390.0
2025-04-15 10:25:00,51.43,51.48,51.42,51.46,66949.0,51.43,51.48,51.42,51.46,66949.0
2025-04-15 10:30:00,51.46,51.49,51.03,51.34,8533087.0,51.46,51.49,51.03,51.34,8533087.0
2025-04-15 10:35:00,51.34,51.34,51.22,51.27,418582.0,51.34,51.34,51.22,51.27,418582.0
2025-04-15 10:40:00,51.27,51.35,51.25,51.34,170351.0,51.27,51.35,51.25,51.34,170351.0
2025-04-15 10:45:00,51.34,51.38,51.28,51.3,402582.0,51.34,51.38,51.28,51.3,402582.0
2025-04-15 10:50:00,51.3,51.32,51.25,51.3,326007.0,51.3,51.32,51.25,51.3,326007.0
2025-04-15 10:55:00,51.3,51.32,51.25,51.25,289862.0,51.3,51.32,51.25,51.25,289862.0
2025-04-15 11:00:00,51.26,51.31,51.25,51.3,297082.0,51.26,51.31,51.25,51.3,297082.0
2025-04-15 11:05:00,51.3,51.33,51.28,51.3,309167.0,51.3,51.33,51.28,51.3,309167.0
2025-04-15 11:10:00,51.3,51.32,51.28,51.3,266036.0,51.3,51.32,51.28,51.3,266036.0
2025-04-15 11:15:00,51.3,51.37,51.29,51.36,160519.0,51.3,51.37,51.29,51.36,160519.0
2025-04-15 11:20:00,51.36,51.39,51.36,51.39,87754.0,51.36,51.39,51.36,51.39,87754.0
2025-04-15 11:25:00,51.39,51.39,51.35,51.36,116570.0,51.39,51.39,51.35,51.36,116570.0
2025-04-15 11:30:00,51.37,51.41,51.36,51.4,168288.0,51.37,51.41,51.36,51.4,168288.0
2025-04-15 11:35:00,51.4,51.44,51.38,51.4,106523.0,51.4,51.44,51.38,51.4,106523.0
2025-04-15 11:40:00,51.4,51.41,51.38,51.39,140799.0,51.4,51.41,51.38,51.39,140799.0
2025-04-15 11:45:00,51.39,51.41,51.34,51.35,105008.0,51.39,51.41,51.34,51.35,105008.0
2025-04-15 11:50:00,51.35,51.41,51.33,51.38,275817.0,51.35,51.41,51.33,51.38,275817.0
2025-04-15 11:55:00,51.38,51.38,51.33,51.36,103423.0,51.38,51.38,51.33,51.36,103423.0
2025-04-15 12:00:00,51.36,51.38,51.35,51.37,77593.0,51.36,51.38,51.35,51.37,77593.0
2025-04-15 12:05:00,51.37,51.37,51.33,51.35,83075.0,51.37,51.37,51.33,51.35,83075.0
2025-04-15 12:10:00,51.35,51.36,51.32,51.34,152866.0,51.35,51.36,51.32,51.34,152866.0
2025-04-15 12:15:00,51.34,51.36,51.32,51.33,75357.0,51.34,51.36,51.32,51.33,75357.0
2025-04-15 12:20:00,51.33,51.34,51.3,51.33,141589.0,51.33,51.34,51.3,51.33,141589.0
2025-04-15 12:25:00,51.34,51.35,51.31,51.31,89479.0,51.34,51.35,51.31,51.31,89479.0
2025-04-15 12:30:00,51.31,51.34,51.29,51.3,89424.0,51.31,51.34,51.29,51.3,89424.0
2025-04-15 12:35:00,51.3,51.3,51.26,51.27,82910.0,51.3,51.3,51.26,51.27,82910.0
2025-04-15 12:40:00,51.27,51.28,51.25,51.28,83123.0,51.27,51.28,51.25,51.28,83123.0
2025-04-15 12:45:00,51.28,51.29,51.25,51.26,87992.0,51.28,51.29,51.25,51.26,87992.0
2025-04-15 12:50:00,51.26,51.26,51.22,51.23,106396.0,51.26,51.26,51.22,51.23,106396.0
2025-04-15 12:55:00,51.23,51.24,51.2,51.23,82044.0,51.23,51.24,51.2,51.23,82044.0
2025-04-15 13:00:00,51.23,51.25,51.21,51.24,72845.0,51.23,51.25,51.21,51.24,72845.0
2025-04-15 13:05:00,51.24,51.26,51.23,51.23,34371.0,51.24,51.26,51.23,51.23,34371.0
2025-04-15 13:10:00,51.23,51.25,51.22,51.23,48181.0,51.23,51.25,51.22,51.23,48181.0
2025-04-15 13:15:00,51.23,51.24,51.22,51.23,78729.0,51.23,51.24,51.22,51.23,78729.0
2025-04-15 13:20:00,51.23,51.24,51.2,51.21,43877.0,51.23,51.24,51.2,51.21,43877.0
2025-04-15 13:25:00,51.22,51.22,51.2,51.2,44565.0,51.22,51.22,51.2,51.2,44565.0
2025-04-15 13:30:00,51.21,51.25,51.2,51.22,44478.0,51.21,51.25,51.2,51.22,44478.0
2025-04-15 13:35:00,51.22,51.23,51.21,51.22,39589.0,51.22,51.23,51.21,51.22,39589.0
2025-04-15 13:40:00,51.22,51.24,51.22,51.22,41228.0,51.22,51.24,51.22,51.22,41228.0
2025-04-15 13:45:00,51.22,51.25,51.21,51.25,90010.0,51.22,51.25,51.21,51.25,90010.0
2025-04-15 13:50:00,51.26,51.26,51.21,51.22,20095.0,51.26,51.26,51.21,51.22,20095.0
2025-04-15 13:55:00,51.21,51.23,51.2,51.21,25377.0,51.21,51.23,51.2,51.21,25377.0
2025-04-15 14:00:00,51.21,51.22,51.19,51.21,73493.0,51.21,51.22,51.19,51.21,73493.0
2025-04-15 14:05:00,51.21,51.22,51.19,51.22,62249.0,51.21,51.22,51.19,51.22,62249.0
2025-04-15 14:10:00,51.22,51.23,51.19,51.19,29741.0,51.22,51.23,51.19,51.19,29741.0
2025-04-15 14:15:00,51.19,51.2,51.18,51.2,34843.0,51.19,51.2,51.18,51.2,34843.0
2025-04-15 14:20:00,51.19,51.23,51.19,51.21,78925.0,51.19,51.23,51.19,51.21,78925.0
2025-04-15 14:25:00,51.21,51.24,51.2,51.21,30708.0,51.21,51.24,51.2,51.21,30708.0
2025-04-15 14:30:00,51.21,51.24,51.2,51.22,43881.0,51.21,51.24,51.2,51.22,43881.0
2025-04-15 14:35:00,51.22,51.23,51.21,51.22,35788.0,51.22,51.23,51.21,51.22,35788.0
2025-04-15 14:40:00,51.23,51.24,51.22,51.24,30264.0,51.23,51.24,51.22,51.24,30264.0
2025-04-15 14:45:00,51.24,51.27,51.24,51.25,34772.0,51.24,51.27,51.24,51.25,34772.0
2025-04-15 14:50:00,51.25,51.27,51.24,51.25,47938.0,51.25,51.27,51.24,51.25,47938.0
2025-04-15 14:55:00,51.25,51.27,51.25,51.27,86382.0,51.25,51.27,51.25,51.27,86382.0
2025-04-15 15:00:00,51.27,51.27,51.24,51.25,66540.0,51.27,51.27,51.24,51.25,66540.0
2025-04-15 15:05:00,51.25,51.26,51.25,51.25,31433.0,51.25,51.26,51.25,51.25,31433.0
2025-04-15 15:10:00,51.25,51.27,51.24,51.26,39318.0,51.25,51.27,51.24,51.26,39318.0
2025-04-15 15:15:00,51.26,51.27,51.26,51.26,35378.0,51.26,51.27,51.26,51.26,35378.0
2025-04-15 15:20:00,51.26,51.27,51.23,51.23,37234.0,51.26,51.27,51.23,51.23,37234.0
2025-04-15 15:25:00,51.23,51.23,51.2,51.22,40715.0,51.23,51.23,51.2,51.22,40715.0
2025-04-15 15:30:00,51.23,51.25,51.21,51.22,52031.0,51.23,51.25,51.21,51.22,52031.0
2025-04-15 15:35:00,51.22,51.22,51.18,51.18,65862.0,51.22,51.22,51.18,51.18,65862.0
2025-04-15 15:40:00,51.18,51.19,51.16,51.16,212530.0,51.18,51.19,51.16,51.16,212530.0
2025-04-15 15:45:00,51.16,51.16,51.1,51.11,101827.0,51.16,51.16,51.1,51.11,101827.0
2025-04-15 15:50:00,51.11,51.13,51.09,51.11,153409.0,51.11,51.13,51.09,51.11,153409.0
2025-04-15 15:55:00,51.1,51.14,51.07,51.09,578929.0,51.1,51.14,51.07,51.09,578929.0
2025-04-16 09:30:00,51.32,51.5,51.32,51.43,180622.0,51.32,51.5,51.32,51.43,180622.0
2025-04-16 09:35:00,51.43,51.46,51.4,51.45,201422.0,51.43,51.46,51.4,51.45,201422.0
2025-04-16 09:40:00,51.44,51.44,51.4,51.41,250153.0,51.44,51.44,51.4,51.41,250153.0
2025-04-16 09:45:00,51.41,51.45,51.4,51.44,131868.0,51.41,51.45,51.4,51.44,131868.0
2025-04-16 09:50:00,51.43,51.45,51.41,51.44,275750.0,51.43,51.45,51.41,51.44,275750.0
2025-04-16 09:55:00,51.44,51.49,51.43,51.46,143574.0,51.44,51.49,51.43,51.46,143574.0
2025-04-16 10:00:00,51.45,51.49,51.44,51.48,50967.0,51.45,51.49,51.44,51.48,50967.0
2025-04-16 10:05:00,51.48,51.49,51.46,51.48,62844.0,51.48,51.49,51.46,51.48,62844.0
2025-04-16 10:10:00,51.48,51.48,51.43,51.43,62236.0,51.48,51.48,51.43,51.43,62236.0
2025-04-16 10:15:00,51.44,51.44,51.41,51.44,59441.0,51.44,51.44,51.41,51.44,59441.0
2025-04-16 10:20:00,51.44,51.47,51.43,51.47,42065.0,51.44,51.47,51.43,51.47,42065.0
2025-04-16 10:25:00,51.47,51.48,51.44,51.45,104702.0,51.47,51.48,51.44,51.45,104702.0
2025-04-16 10:30:00,51.45,51.46,51.44,51.45,98101.0,51.45,51.46,51.44,51.45,98101.0
2025-04-16 10:35:00,51.45,51.46,51.43,51.45,59308.0,51.45,51.46,51.43,51.45,59308.0
2025-04-16 10:40:00,51.45,51.48,51.45,51.47,49555.0,51.45,51.48,51.45,51.47,49555.0
2025-04-16 10:45:00,51.47,51.5,51.46,51.5,77786.0,51.47,51.5,51.46,51.5,77786.0
2025-04-16 10:50:00,51.5,51.52,51.49,51.51,84952.0,51.5,51.52,51.49,51.51,84952.0
2025-04-16 10:55:00,51.5,51.51,51.48,51.51,34486.0,51.5,51.51,51.48,51.51,34486.0
2025-04-16 11:00:00,51.51,51.52,51.5,51.51,17614.0,51.51,51.52,51.5,51.51,17614.0
2025-04-16 11:05:00,51.51,51.55,51.5,51.54,102866.0,51.51,51.55,51.5,51.54,102866.0
2025-04-16 11:10:00,51.54,51.55,51.53,51.54,22906.0,51.54,51.55,51.53,51.54,22906.0
2025-04-16 11:15:00,51.54,51.54,51.51,51.53,49860.0,51.54,51.54,51.51,51.53,49860.0
2025-04-16 11:20:00,51.52,51.6,51.51,51.6,89731.0,51.52,51.6,51.51,51.6,89731.0
2025-04-16 11:25:00,51.6,51.63,51.59,51.62,84638.0,51.6,51.63,51.59,51.62,84638.0
2025-04-16 11:30:00,51.61,51.62,51.59,51.62,46487.0,51.61,51.62,51.59,51.62,46487.0
2025-04-16 11:35:00,51.62,51.62,51.59,51.6,71267.0,51.62,51.62,51.59,51.6,71267.0
2025-04-16 11:40:00,51.6,51.6,51.57,51.58,66478.0,51.6,51.6,51.57,51.58,66478.0
2025-04-16 11:45:00,51.58,51.59,51.56,51.57,41988.0,51.58,51.59,51.56,51.57,41988.0
2025-04-16 11:50:00,51.57,51.58,51.56,51.57,33193.0,51.57,51.58,51.56,51.57,33193.0
2025-04-16 11:55:00,51.57,51.58,51.55,51.56,54677.0,51.57,51.58,51.55,51.56,54677.0
2025-04-16 12:00:00,51.57,51.57,51.55,51.57,25688.0,51.57,51.57,51.55,51.57,25688.0
2025-04-16 12:05:00,51.57,51.57,51.53,51.55,27666.0,51.57,51.57,51.53,51.55,27666.0
2025-04-16 12:10:00,51.55,51.56,51.54,51.56,46737.0,51.55,51.56,51.54,51.56,46737.0
2025-04-16 12:15:00,51.56,51.57,51.54,51.55,26101.0,51.56,51.57,51.54,51.55,26101.0
2025-04-16 12:20:00,51.55,51.56,51.54,51.56,18583.0,51.55,51.56,51.54,51.56,18583.0
2025-04-16 12:25:00,51.56,51.57,51.55,51.57,25793.0,51.56,51.57,51.55,51.57,25793.0
2025-04-16 12:30:00,51.57,51.59,51.56,51.59,34923.0,51.57,51.59,51.56,51.59,34923.0
2025-04-16 12:35:00,51.59,51.59,51.54,51.55,32028.0,51.59,51.59,51.54,51.55,32028.0
2025-04-16 12:40:00,51.54,51.57,51.53,51.57,16080.0,51.54,51.57,51.53,51.57,16080.0
2025-04-16 12:45:00,51.57,51.57,51.53,51.56,47574.0,51.57,51.57,51.53,51.56,47574.0
2025-04-16 12:50:00,51.55,51.56,51.54,51.55,29587.0,51.55,51.56,51.54,51.55,29587.0
2025-04-16 12:55:00,51.55,51.56,51.53,51.54,35246.0,51.55,51.56,51.53,51.54,35246.0
2025-04-16 13:00:00,51.54,51.55,51.52,51.53,121300.0,51.54,51.55,51.52,51.53,121300.0
2025-04-16 13:05:00,51.52,51.55,51.51,51.53,72513.0,51.52,51.55,51.51,51.53,72513.0
2025-04-16 13:10:00,51.53,51.54,51.52,51.53,42090.0,51.53,51.54,51.52,51.53,42090.0
2025-04-16 13:15:00,51.53,51.55,51.53,51.55,21866.0,51.53,51.55,51.53,51.55,21866.0
2025-04-16 13:20:00,51.55,51.56,51.52,51.53,55941.0,51.55,51.56,51.52,51.53,55941.0
2025-04-16 13:25:00,51.53,51.56,51.52,51.55,36454.0,51.53,51.56,51.52,51.55,36454.0
2025-04-16 13:30:00,51.54,51.54,51.44,51.46,129135.0,51.54,51.54,51.44,51.46,129135.0
2025-04-16 13:35:00,51.46,51.48,51.45,51.45,69657.0,51.46,51.48,51.45,51.45,69657.0
2025-04-16 13:40:00,51.44,51.44,51.38,51.39,65970.0,51.44,51.44,51.38,51.39,65970.0
2025-04-16 13:45:00,51.38,51.39,51.33,51.35,57009.0,51.38,51.39,51.33,51.35,57009.0
2025-04-16 13:50:00,51.35,51.37,51.33,51.34,63320.0,51.35,51.37,51.33,51.34,63320.0
2025-04-16 13:55:00,51.34,51.35,51.27,51.28,99684.0,51.34,51.35,51.27,51.28,99684.0
2025-04-16 14:00:00,51.28,51.34,51.28,51.3,109841.0,51.28,51.34,51.28,51.3,109841.0
2025-04-16 14:05:00,51.3,51.3,51.27,51.29,70025.0,51.3,51.3,51.27,51.29,70025.0
2025-04-16 14:10:00,51.29,51.29,51.23,51.25,159805.0,51.29,51.29,51.23,51.25,159805.0
2025-04-16 14:15:00,51.25,51.26,51.19,51.21,100283.0,51.25,51.26,51.19,51.21,100283.0
2025-04-16 14:20:00,51.21,51.26,51.2,51.25,96447.0,51.21,51.26,51.2,51.25,96447.0
2025-04-16 14:25:00,51.24,51.27,51.23,51.25,87073.0,51.24,51.27,51.23,51.25,87073.0
2025-04-16 14:30:00,51.25,51.25,51.21,51.22,44326.0,51.25,51.25,51.21,51.22,44326.0
2025-04-16 14:35:00,51.22,51.22,51.18,51.19,56541.0,51.22,51.22,51.18,51.19,56541.0
2025-04-16 14:40:00,51.19,51.21,51.17,51.21,95827.0,51.19,51.21,51.17,51.21,95827.0
2025-04-16 14:45:00,51.21,51.23,51.2,51.23,54286.0,51.21,51.23,51.2,51.23,54286.0
2025-04-16 14:50:00,51.23,51.23,51.21,51.21,57344.0,51.23,51.23,51.21,51.21,57344.0
2025-04-16 14:55:00,51.22,51.24,51.2,51.21,52774.0,51.22,51.24,51.2,51.21,52774.0
2025-04-16 15:00:00,51.21,51.22,51.19,51.19,48323.0,51.21,51.22,51.19,51.19,48323.0
2025-04-16 15:05:00,51.2,51.2,51.17,51.17,50134.0,51.2,51.2,51.17,51.17,50134.0
2025-04-16 15:10:00,51.17,51.17,51.14,51.16,86387.0,51.17,51.17,51.14,51.16,86387.0
2025-04-16 15:15:00,51.15,51.16,51.12,51.13,66026.0,51.15,51.16,51.12,51.13,66026.0
2025-04-16 15:20:00,51.13,51.13,51.09,51.1,68592.0,51.13,51.13,51.09,51.1,68592.0
2025-04-16 15:25:00,51.1,51.11,51.08,51.1,305656.0,51.1,51.11,51.08,51.1,305656.0
2025-04-16 15:30:00,51.1,51.17,51.1,51.15,97347.0,51.1,51.17,51.1,51.15,97347.0
2025-04-16 15:35:00,51.15,51.18,51.14,51.18,94339.0,51.15,51.18,51.14,51.18,94339.0
2025-04-16 15:40:00,51.18,51.21,51.17,51.18,187676.0,51.18,51.21,51.17,51.18,187676.0
2025-04-16 15:45:00,51.18,51.19,51.15,51.18,234314.0,51.18,51.19,51.15,51.18,234314.0
2025-04-16 15:50:00,51.18,51.25,51.17,51.24,220382.0,51.18,51.25,51.17,51.24,220382.0
2025-04-16 15:55:00,51.25,51.25,51.13,51.13,354440.0,51.25,51.25,51.13,51.13,354440.0
2025-04-17 09:30:00,52.05,52.3,52.05,52.26,202770.0,52.05,52.3,52.05,52.26,202770.0
2025-04-17 09:35:00,52.26,52.3,52.22,52.23,46595.0,52.26,52.3,52.22,52.23,46595.0
2025-04-17 09:40:00,52.24,52.33,52.23,52.3,86420.0,52.24,52.33,52.23,52.3,86420.0
2025-04-17 09:45:00,52.31,52.34,52.27,52.34,109126.0,52.31,52.34,52.27,52.34,109126.0
2025-04-17 09:50:00,52.34,52.38,52.33,52.36,86214.0,52.34,52.38,52.33,52.36,86214.0
2025-04-17 09:55:00,52.36,52.36,52.3,52.34,156095.0,52.36,52.36,52.3,52.34,156095.0
2025-04-17 10:00:00,52.34,52.39,52.32,52.38,144979.0,52.34,52.39,52.32,52.38,144979.0
2025-04-17 10:05:00,52.38,52.4,52.34,52.36,123738.0,52.38,52.4,52.34,52.36,123738.0
2025-04-17 10:10:00,52.36,52.39,52.32,52.32,133606.0,52.36,52.39,52.32,52.32,133606.0
2025-04-17 10:15:00,52.33,52.33,52.3,52.32,110055.0,52.33,52.33,52.3,52.32,110055.0
2025-04-17 10:20:00,52.32,52.36,52.31,52.34,128154.0,52.32,52.36,52.31,52.34,128154.0
2025-04-17 10:25:00,52.34,52.35,52.31,52.32,150107.0,52.34,52.35,52.31,52.32,150107.0
2025-04-17 10:30:00,52.32,52.34,52.31,52.33,178718.0,52.32,52.34,52.31,52.33,178718.0
2025-04-17 10:35:00,52.33,52.33,52.29,52.33,162455.0,52.33,52.33,52.29,52.33,162455.0
2025-04-17 10:40:00,52.33,52.37,52.32,52.37,92640.0,52.33,52.37,52.32,52.37,92640.0
2025-04-17 10:45:00,52.37,52.4,52.37,52.38,78666.0,52.37,52.4,52.37,52.38,78666.0
2025-04-17 10:50:00,52.38,52.39,52.32,52.34,227726.0,52.38,52.39,52.32,52.34,227726.0
2025-04-17 10:55:00,52.34,52.36,52.33,52.34,116834.0,52.34,52.36,52.33,52.34,116834.0
2025-04-17 11:00:00,52.34,52.4,52.34,52.4,62335.0,52.34,52.4,52.34,52.4,62335.0
2025-04-17 11:05:00,52.4,52.49,52.4,52.48,52107.0,52.4,52.49,52.4,52.48,52107.0
2025-04-17 11:10:00,52.47,52.5,52.46,52.49,54832.0,52.47,52.5,52.46,52.49,54832.0
2025-04-17 11:15:00,52.49,52.5,52.45,52.48,132740.0,52.49,52.5,52.45,52.48,132740.0
2025-04-17 11:20:00,52.48,52.49,52.45,52.47,32675.0,52.48,52.49,52.45,52.47,32675.0
2025-04-17 11:25:00,52.47,52.47,52.43,52.47,152618.0,52.47,52.47,52.43,52.47,152618.0
2025-04-17 11:30:00,52.46,52.52,52.46,52.51,50803.0,52.46,52.52,52.46,52.51,50803.0
2025-04-17 11:35:00,52.51,52.55,52.49,52.52,43926.0,52.51,52.55,52.49,52.52,43926.0
2025-04-17 11:40:00,52.52,52.52,52.45,52.46,75066.0,52.52,52.52,52.45,52.46,75066.0
2025-04-17 11:45:00,52.46,52.47,52.43,52.44,63996.0,52.46,52.47,52.43,52.44,63996.0
2025-04-17 11:50:00,52.43,52.44,52.39,52.41,101796.0,52.43,52.44,52.39,52.41,101796.0
2025-04-17 11:55:00,52.41,52.43,52.36,52.37,56589.0,52.41,52.43,52.36,52.37,56589.0
2025-04-17 12:00:00,52.37,52.43,52.34,52.34,134743.0,52.37,52.43,52.34,52.34,134743.0
2025-04-17 12:05:00,52.35,52.41,52.33,52.39,128105.0,52.35,52.41,52.33,52.39,128105.0
2025-04-17 12:10:00,52.39,52.42,52.36,52.41,69996.0,52.39,52.42,52.36,52.41,69996.0
2025-04-17 12:15:00,52.41,52.47,52.39,52.47,42216.0,52.41,52.47,52.39,52.47,42216.0
2025-04-17 12:20:00,52.47,52.49,52.44,52.48,53335.0,52.47,52.49,52.44,52.48,53335.0
2025-04-17 12:25:00,52.49,52.5,52.47,52.48,68247.0,52.49,52.5,52.47,52.48,68247.0
2025-04-17 12:30:00,52.48,52.48,52.42,52.47,98375.0,52.48,52.48,52.42,52.47,98375.0
2025-04-17 12:35:00,52.47,52.47,52.41,52.42,69692.0,52.47,52.47,52.41,52.42,69692.0
2025-04-17 12:40:00,52.43,52.43,52.35,52.35,202153.0,52.43,52.43,52.35,52.35,202153.0
2025-04-17 12:45:00,52.35,52.39,52.35,52.39,122667.0,52.35,52.39,52.35,52.39,122667.0
2025-04-17 12:50:00,52.39,52.42,52.38,52.39,64234.0,52.39,52.42,52.38,52.39,64234.0
2025-04-17 12:55:00,52.4,52.41,52.39,52.41,56271.0,52.4,52.41,52.39,52.41,56271.0
2025-04-17 13:00:00,52.41,52.45,52.4,52.44,77284.0,52.41,52.45,52.4,52.44,77284.0
2025-04-17 13:05:00,52.45,52.48,52.44,52.48,59692.0,52.45,52.48,52.44,52.48,59692.0
2025-04-17 13:10:00,52.48,52.48,52.43,52.45,86226.0,52.48,52.48,52.43,52.45,86226.0
2025-04-17 13:15:00,52.44,52.45,52.42,52.44,60004.0,52.44,52.45,52.42,52.44,60004.0
2025-04-17 13:20:00,52.44,52.44,52.39,52.44,101298.0,52.44,52.44,52.39,52.44,101298.0
2025-04-17 13:25:00,52.44,52.45,52.43,52.44,51478.0,52.44,52.45,52.43,52.44,51478.0
2025-04-17 13:30:00,52.44,52.47,52.43,52.46,68504.0,52.44,52.47,52.43,52.46,68504.0
2025-04-17 13:35:00,52.46,52.46,52.43,52.45,53442.0,52.46,52.46,52.43,52.45,53442.0
2025-04-17 13:40:00,52.45,52.45,52.41,52.44,79235.0,52.45,52.45,52.41,52.44,79235.0
2025-04-17 13:45:00,52.44,52.48,52.43,52.45,73825.0,52.44,52.48,52.43,52.45,73825.0
2025-04-17 13:50:00,52.45,52.5,52.44,52.48,140405.0,52.45,52.5,52.44,52.48,140405.0
2025-04-17 13:55:00,52.48,52.49,52.47,52.48,81927.0,52.48,52.49,52.47,52.48,81927.0
2025-04-17 14:00:00,52.48,52.52,52.47,52.51,171884.0,52.48,52.52,52.47,52.51,171884.0
2025-04-17 14:05:00,52.52,52.53,52.5,52.51,84944.0,52.52,52.53,52.5,52.51,84944.0
2025-04-17 14:10:00,52.51,52.53,52.5,52.5,34938.0,52.51,52.53,52.5,52.5,34938.0
2025-04-17 14:15:00,52.51,52.53,52.5,52.53,66443.0,52.51,52.53,52.5,52.53,66443.0
2025-04-17 14:20:00,52.53,52.54,52.52,52.53,39549.0,52.53,52.54,52.52,52.53,39549.0
2025-04-17 14:25:00,52.53,52.54,52.5,52.51,95453.0,52.53,52.54,52.5,52.51,95453.0
2025-04-17 14:30:00,52.51,52.53,52.5,52.52,46292.0,52.51,52.53,52.5,52.52,46292.0
2025-04-17 14:35:00,52.52,52.53,52.5,52.53,122019.0,52.52,52.53,52.5,52.53,122019.0
2025-04-17 14:40:00,52.52,52.53,52.52,52.52,100247.0,52.52,52.53,52.52,52.52,100247.0
2025-04-17 14:45:00,52.53,52.53,52.48,52.48,241013.0,52.53,52.53,52.48,52.48,241013.0
2025-04-17 14:50:00,52.48,52.51,52.46,52.51,106379.0,52.48,52.51,52.46,52.51,106379.0
2025-04-17 14:55:00,52.51,52.52,52.48,52.5,126174.0,52.51,52.52,52.48,52.5,126174.0
2025-04-17 15:00:00,52.5,52.51,52.47,52.5,109740.0,52.5,52.51,52.47,52.5,109740.0
2025-04-17 15:05:00,52.5,52.5,52.48,52.5,72888.0,52.5,52.5,52.48,52.5,72888.0
2025-04-17 15:10:00,52.5,52.5,52.46,52.46,45630.0,52.5,52.5,52.46,52.46,45630.0
2025-04-17 15:15:00,52.47,52.48,52.46,52.47,342076.0,52.47,52.48,52.46,52.47,342076.0
2025-04-17 15:20:00,52.47,52.48,52.44,52.45,106718.0,52.47,52.48,52.44,52.45,106718.0
2025-04-17 15:25:00,52.45,52.45,52.4,52.4,86850.0,52.45,52.45,52.4,52.4,86850.0
2025-04-17 15:30:00,52.41,52.42,52.39,52.41,114523.0,52.41,52.42,52.39,52.41,114523.0
2025-04-17 15:35:00,52.41,52.43,52.4,52.42,139603.0,52.41,52.43,52.4,52.42,139603.0
2025-04-17 15:40:00,52.41,52.42,52.37,52.38,126448.0,52.41,52.42,52.37,52.38,126448.0
2025-04-17 15:45:00,52.38,52.38,52.31,52.33,175495.0,52.38,52.38,52.31,52.33,175495.0
2025-04-17 15:50:00,52.33,52.33,52.27,52.32,308085.0,52.33,52.33,52.27,52.32,308085.0
2025-04-17 15:55:00,52.32,52.32,52.27,52.3,519748.0,52.32,52.32,52.27,52.3,519748.0
2025-04-21 09:30:00,53.02,53.11,52.98,53.1,206357.0,53.02,53.11,52.98,53.1,206357.0
2025-04-21 09:35:00,53.09,53.09,53.02,53.04,113654.0,53.09,53.09,53.02,53.04,113654.0
2025-04-21 09:40:00,53.04,53.08,53.03,53.08,136278.0,53.04,53.08,53.03,53.08,136278.0
2025-04-21 09:45:00,53.08,53.13,53.06,53.1,75747.0,53.08,53.13,53.06,53.1,75747.0
2025-04-21 09:50:00,53.09,53.11,53.06,53.08,95599.0,53.09,53.11,53.06,53.08,95599.0
2025-04-21 09:55:00,53.08,53.08,52.97,52.98,54710.0,53.08,53.08,52.97,52.98,54710.0
2025-04-21 10:00:00,52.97,52.98,52.91,52.93,81061.0,52.97,52.98,52.91,52.93,81061.0
2025-04-21 10:05:00,52.93,52.95,52.92,52.95,25201.0,52.93,52.95,52.92,52.95,25201.0
2025-04-21 10:10:00,52.95,52.97,52.94,52.94,43034.0,52.95,52.97,52.94,52.94,43034.0
2025-04-21 10:15:00,52.94,52.95,52.9,52.94,60978.0,52.94,52.95,52.9,52.94,60978.0
2025-04-21 10:20:00,52.94,52.95,52.92,52.93,48904.0,52.94,52.95,52.92,52.93,48904.0
2025-04-21 10:25:00,52.93,52.96,52.92,52.96,69831.0,52.93,52.96,52.92,52.96,69831.0
2025-04-21 10:30:00,52.96,52.96,52.92,52.92,35269.0,52.96,52.96,52.92,52.92,35269.0
2025-04-21 10:35:00,52.93,52.95,52.91,52.93,43329.0,52.93,52.95,52.91,52.93,43329.0
2025-04-21 10:40:00,52.93,52.94,52.9,52.91,37725.0,52.93,52.94,52.9,52.91,37725.0
2025-04-21 10:45:00,52.9,52.93,52.9,52.91,28632.0,52.9,52.93,52.9,52.91,28632.0
2025-04-21 10:50:00,52.91,52.92,52.9,52.9,21681.0,52.91,52.92,52.9,52.9,21681.0
2025-04-21 10:55:00,52.91,52.91,52.89,52.9,26471.0,52.91,52.91,52.89,52.9,26471.0
2025-04-21 11:00:00,52.9,52.91,52.89,52.91,45616.0,52.9,52.91,52.89,52.91,45616.0
2025-04-21 11:05:00,52.91,52.92,52.89,52.89,94228.0,52.91,52.92,52.89,52.89,94228.0
2025-04-21 11:10:00,52.9,52.91,52.87,52.88,131994.0,52.9,52.91,52.87,52.88,131994.0
2025-04-21 11:15:00,52.88,52.91,52.87,52.91,84125.0,52.88,52.91,52.87,52.91,84125.0
2025-04-21 11:20:00,52.9,52.91,52.89,52.9,173182.0,52.9,52.91,52.89,52.9,173182.0
2025-04-21 11:25:00,52.9,52.93,52.88,52.9,76737.0,52.9,52.93,52.88,52.9,76737.0
2025-04-21 11:30:00,52.9,52.91,52.86,52.88,72456.0,52.9,52.91,52.86,52.88,72456.0
2025-04-21 11:35:00,52.88,52.89,52.86,52.88,80882.0,52.88,52.89,52.86,52.88,80882.0
2025-04-21 11:40:00,52.88,52.89,52.85,52.86,31090.0,52.88,52.89,52.85,52.86,31090.0
2025-04-21 11:45:00,52.86,52.86,52.82,52.84,28512.0,52.86,52.86,52.82,52.84,28512.0
2025-04-21 11:50:00,52.84,52.84,52.81,52.82,219155.0,52.84,52.84,52.81,52.82,219155.0
2025-04-21 11:55:00,52.82,52.82,52.8,52.81,34930.0,52.82,52.82,52.8,52.81,34930.0
2025-04-21 12:00:00,52.82,52.82,52.8,52.82,21786.0,52.82,52.82,52.8,52.82,21786.0
2025-04-21 12:05:00,52.82,52.84,52.81,52.83,19527.0,52.82,52.84,52.81,52.83,19527.0
2025-04-21 12:10:00,52.83,52.83,52.8,52.82,13556.0,52.83,52.83,52.8,52.82,13556.0
2025-04-21 12:15:00,52.83,52.83,52.8,52.8,19597.0,52.83,52.83,52.8,52.8,19597.0
2025-04-21 12:20:00,52.8,52.88,52.8,52.87,959062.0,52.8,52.88,52.8,52.87,959062.0
2025-04-21 12:25:00,52.88,52.89,52.85,52.85,150623.0,52.88,52.89,52.85,52.85,150623.0
2025-04-21 12:30:00,52.86,52.9,52.85,52.88,45781.0,52.86,52.9,52.85,52.88,45781.0
2025-04-21 12:35:00,52.88,52.9,52.87,52.88,18927.0,52.88,52.9,52.87,52.88,18927.0
2025-04-21 12:40:00,52.88,52.88,52.86,52.86,19008.0,52.88,52.88,52.86,52.86,19008.0
2025-04-21 12:45:00,52.87,52.87,52.84,52.84,29333.0,52.87,52.87,52.84,52.84,29333.0
2025-04-21 12:50:00,52.84,52.84,52.82,52.83,27301.0,52.84,52.84,52.82,52.83,27301.0
2025-04-21 12:55:00,52.83,52.83,52.81,52.82,17438.0,52.83,52.83,52.81,52.82,17438.0
2025-04-21 13:00:00,52.81,52.83,52.77,52.79,40280.0,52.81,52.83,52.77,52.79,40280.0
2025-04-21 13:05:00,52.79,52.8,52.78,52.79,21415.0,52.79,52.8,52.78,52.79,21415.0
2025-04-21 13:10:00,52.79,52.82,52.76,52.76,979447.0,52.79,52.82,52.76,52.76,979447.0
2025-04-21 13:15:00,52.77,52.79,52.75,52.78,31644.0,52.77,52.79,52.75,52.78,31644.0
2025-04-21 13:20:00,52.78,52.79,52.77,52.77,29287.0,52.78,52.79,52.77,52.77,29287.0
2025-04-21 13:25:00,52.77,52.77,52.76,52.77,26611.0,52.77,52.77,52.76,52.77,26611.0
2025-04-21 13:30:00,52.77,52.79,52.76,52.78,25198.0,52.77,52.79,52.76,52.78,25198.0
2025-04-21 13:35:00,52.77,52.79,52.77,52.78,19384.0,52.77,52.79,52.77,52.78,19384.0
2025-04-21 13:40:00,52.78,52.79,52.75,52.77,24077.0,52.78,52.79,52.75,52.77,24077.0
2025-04-21 13:45:00,52.77,52.77,52.73,52.74,21384.0,52.77,52.77,52.73,52.74,21384.0
2025-04-21 13:50:00,52.73,52.75,52.73,52.73,24680.0,52.73,52.75,52.73,52.73,24680.0
2025-04-21 13:55:00,52.73,52.74,52.71,52.73,24261.0,52.73,52.74,52.71,52.73,24261.0
2025-04-21 14:00:00,52.73,52.75,52.72,52.75,20308.0,52.73,52.75,52.72,52.75,20308.0
2025-04-21 14:05:00,52.75,52.76,52.72,52.74,24570.0,52.75,52.76,52.72,52.74,24570.0
2025-04-21 14:10:00,52.73,52.76,52.73,52.76,22551.0,52.73,52.76,52.73,52.76,22551.0
2025-04-21 14:15:00,52.76,52.78,52.75,52.77,56091.0,52.76,52.78,52.75,52.77,56091.0
2025-04-21 14:20:00,52.78,52.79,52.76,52.79,39084.0,52.78,52.79,52.76,52.79,39084.0
2025-04-21 14:25:00,52.79,52.82,52.78,52.82,115599.0,52.79,52.82,52.78,52.82,115599.0
2025-04-21 14:30:00,52.82,52.84,52.81,52.84,35612.0,52.82,52.84,52.81,52.84,35612.0
2025-04-21 14:35:00,52.84,52.84,52.82,52.84,42472.0,52.84,52.84,52.82,52.84,42472.0
2025-04-21 14:40:00,52.84,52.84,52.8,52.8,35882.0,52.84,52.84,52.8,52.8,35882.0
2025-04-21 14:45:00,52.81,52.82,52.79,52.8,61568.0,52.81,52.82,52.79,52.8,61568.0
2025-04-21 14:50:00,52.81,52.81,52.77,52.8,153419.0,52.81,52.81,52.77,52.8,153419.0
2025-04-21 14:55:00,52.8,52.84,52.8,52.84,292586.0,52.8,52.84,52.8,52.84,292586.0
2025-04-21 15:00:00,52.84,52.89,52.83,52.89,228991.0,52.84,52.89,52.83,52.89,228991.0
2025-04-21 15:05:00,52.89,52.9,52.87,52.89,121024.0,52.89,52.9,52.87,52.89,121024.0
2025-04-21 15:10:00,52.88,52.9,52.88,52.9,99448.0,52.88,52.9,52.88,52.9,99448.0
2025-04-21 15:15:00,52.9,52.91,52.88,52.91,120535.0,52.9,52.91,52.88,52.91,120535.0
2025-04-21 15:20:00,52.91,52.93,52.9,52.91,102059.0,52.91,52.93,52.9,52.91,102059.0
2025-04-21 15:25:00,52.91,52.92,52.9,52.91,95634.0,52.91,52.92,52.9,52.91,95634.0
2025-04-21 15:30:00,52.91,52.95,52.9,52.94,148603.0,52.91,52.95,52.9,52.94,148603.0
2025-04-21 15:35:00,52.95,52.99,52.94,52.97,195488.0,52.95,52.99,52.94,52.97,195488.0
2025-04-21 15:40:00,52.96,52.99,52.96,52.98,391876.0,52.96,52.99,52.96,52.98,391876.0
2025-04-21 15:45:00,52.98,52.99,52.96,52.96,121880.0,52.98,52.99,52.96,52.96,121880.0
2025-04-21 15:50:00,52.97,53.01,52.95,53.01,181128.0,52.97,53.01,52.95,53.01,181128.0
2025-04-21 15:55:00,53.01,53.05,53.0,53.01,388890.0,53.01,53.05,53.0,53.01,388890.0
2025-04-22 09:30:00,53.45,53.45,53.37,53.37,339730.0,53.45,53.45,53.37,53.37,339730.0
2025-04-22 09:35:00,53.37,53.38,53.33,53.37,113242.0,53.37,53.38,53.33,53.37,113242.0
2025-04-22 09:40:00,53.37,53.41,53.36,53.4,97733.0,53.37,53.41,53.36,53.4,97733.0
2025-04-22 09:45:00,53.4,53.42,53.4,53.41,125395.0,53.4,53.42,53.4,53.41,125395.0
2025-04-22 09:50:00,53.41,53.41,53.37,53.38,75098.0,53.41,53.41,53.37,53.38,75098.0
2025-04-22 09:55:00,53.38,53.41,53.37,53.39,114976.0,53.38,53.41,53.37,53.39,114976.0
2025-04-22 10:00:00,53.38,53.4,53.38,53.39,106527.0,53.38,53.4,53.38,53.39,106527.0
2025-04-22 10:05:00,53.4,53.42,53.38,53.42,38595.0,53.4,53.42,53.38,53.42,38595.0
2025-04-22 10:10:00,53.41,53.42,53.4,53.41,45858.0,53.41,53.42,53.4,53.41,45858.0
2025-04-22 10:15:00,53.41,53.41,53.39,53.4,39649.0,53.41,53.41,53.39,53.4,39649.0
2025-04-22 10:20:00,53.4,53.41,53.39,53.41,63758.0,53.4,53.41,53.39,53.41,63758.0
2025-04-22 10:25:00,53.4,53.41,53.39,53.4,47558.0,53.4,53.41,53.39,53.4,47558.0
2025-04-22 10:30:00,53.4,53.4,53.38,53.39,89453.0,53.4,53.4,53.38,53.39,89453.0
2025-04-22 10:35:00,53.38,53.42,53.38,53.41,74420.0,53.38,53.42,53.38,53.41,74420.0
2025-04-22 10:40:00,53.42,53.42,53.39,53.4,322942.0,53.42,53.42,53.39,53.4,322942.0
2025-04-22 10:45:00,53.4,53.43,53.39,53.43,59862.0,53.4,53.43,53.39,53.43,59862.0
2025-04-22 10:50:00,53.43,53.44,53.41,53.44,175550.0,53.43,53.44,53.41,53.44,175550.0
2025-04-22 10:55:00,53.44,53.48,53.43,53.48,134717.0,53.44,53.48,53.43,53.48,134717.0
2025-04-22 11:00:00,53.48,53.53,53.48,53.53,105247.0,53.48,53.53,53.48,53.53,105247.0
2025-04-22 11:05:00,53.52,53.56,53.52,53.55,68836.0,53.52,53.56,53.52,53.55,68836.0
2025-04-22 11:10:00,53.55,53.57,53.54,53.57,81251.0,53.55,53.57,53.54,53.57,81251.0
2025-04-22 11:15:00,53.57,53.58,53.53,53.54,162504.0,53.57,53.58,53.53,53.54,162504.0
2025-04-22 11:20:00,53.54,53.55,53.51,53.55,107936.0,53.54,53.55,53.51,53.55,107936.0
2025-04-22 11:25:00,53.54,53.55,53.53,53.55,153641.0,53.54,53.55,53.53,53.55,153641.0
2025-04-22 11:30:00,53.55,53.56,53.5,53.53,113909.0,53.55,53.56,53.5,53.53,113909.0
2025-04-22 11:35:00,53.53,53.54,53.51,53.54,45003.0,53.53,53.54,53.51,53.54,45003.0
2025-04-22 11:40:00,53.54,53.54,53.5,53.5,98993.0,53.54,53.54,53.5,53.5,98993.0
2025-04-22 11:45:00,53.5,53.52,53.5,53.52,58253.0,53.5,53.52,53.5,53.52,58253.0
2025-04-22 11:50:00,53.52,53.55,53.52,53.55,76729.0,53.52,53.55,53.52,53.55,76729.0
2025-04-22 11:55:00,53.55,53.62,53.55,53.61,234061.0,53.55,53.62,53.55,53.61,234061.0
2025-04-22 12:00:00,53.61,53.7,53.6,53.65,314359.0,53.61,53.7,53.6,53.65,314359.0
2025-04-22 12:05:00,53.65,53.67,53.64,53.66,80508.0,53.65,53.67,53.64,53.66,80508.0
2025-04-22 12:10:00,53.67,53.7,53.64,53.67,119843.0,53.67,53.7,53.64,53.67,119843.0
2025-04-22 12:15:00,53.68,53.68,53.64,53.66,83411.0,53.68,53.68,53.64,53.66,83411.0
2025-04-22 12:20:00,53.66,53.68,53.65,53.68,75282.0,53.66,53.68,53.65,53.68,75282.0
2025-04-22 12:25:00,53.68,53.69,53.62,53.62,98795.0,53.68,53.69,53.62,53.62,98795.0
2025-04-22 12:30:00,53.62,53.64,53.59,53.61,155380.0,53.62,53.64,53.59,53.61,155380.0
2025-04-22 12:35:00,53.61,53.62,53.58,53.6,48937.0,53.61,53.62,53.58,53.6,48937.0
2025-04-22 12:40:00,53.6,53.61,53.56,53.58,58931.0,53.6,53.61,53.56,53.58,58931.0
2025-04-22 12:45:00,53.59,53.6,53.56,53.59,39278.0,53.59,53.6,53.56,53.59,39278.0
2025-04-22 12:50:00,53.6,53.6,53.57,53.59,71559.0,53.6,53.6,53.57,53.59,71559.0
2025-04-22 12:55:00,53.59,53.6,53.57,53.6,75603.0,53.59,53.6,53.57,53.6,75603.0
2025-04-22 13:00:00,53.59,53.61,53.59,53.6,65822.0,53.59,53.61,53.59,53.6,65822.0
2025-04-22 13:05:00,53.6,53.63,53.56,53.61,282673.0,53.6,53.63,53.56,53.61,282673.0
2025-04-22 13:10:00,53.6,53.6,53.51,53.53,90145.0,53.6,53.6,53.51,53.53,90145.0
2025-04-22 13:15:00,53.54,53.55,53.47,53.54,94794.0,53.54,53.55,53.47,53.54,94794.0
2025-04-22 13:20:00,53.54,53.54,53.48,53.52,140688.0,53.54,53.54,53.48,53.52,140688.0
2025-04-22 13:25:00,53.51,53.55,53.45,53.46,308190.0,53.51,53.55,53.45,53.46,308190.0
2025-04-22 13:30:00,53.46,53.5,53.43,53.45,183185.0,53.46,53.5,53.43,53.45,183185.0
2025-04-22 13:35:00,53.45,53.48,53.44,53.46,116100.0,53.45,53.48,53.44,53.46,116100.0
2025-04-22 13:40:00,53.46,53.47,53.43,53.44,91146.0,53.46,53.47,53.43,53.44,91146.0
2025-04-22 13:45:00,53.45,53.45,53.42,53.43,63841.0,53.45,53.45,53.42,53.43,63841.0
2025-04-22 13:50:00,53.42,53.44,53.41,53.44,106753.0,53.42,53.44,53.41,53.44,106753.0
2025-04-22 13:55:00,53.44,53.44,53.4,53.41,102446.0,53.44,53.44,53.4,53.41,102446.0
2025-04-22 14:00:00,53.41,53.45,53.4,53.45,76257.0,53.41,53.45,53.4,53.45,76257.0
2025-04-22 14:05:00,53.45,53.49,53.45,53.46,123323.0,53.45,53.49,53.45,53.46,123323.0
2025-04-22 14:10:00,53.47,53.5,53.46,53.49,78512.0,53.47,53.5,53.46,53.49,78512.0
2025-04-22 14:15:00,53.5,53.5,53.47,53.48,78726.0,53.5,53.5,53.47,53.48,78726.0
2025-04-22 14:20:00,53.47,53.53,53.47,53.52,82408.0,53.47,53.53,53.47,53.52,82408.0
2025-04-22 14:25:00,53.52,53.53,53.5,53.5,56502.0,53.52,53.53,53.5,53.5,56502.0
2025-04-22 14:30:00,53.51,53.55,53.5,53.55,165728.0,53.51,53.55,53.5,53.55,165728.0
2025-04-22 14:35:00,53.54,53.57,53.54,53.57,136220.0,53.54,53.57,53.54,53.57,136220.0
2025-04-22 14:40:00,53.56,53.57,53.55,53.55,80482.0,53.56,53.57,53.55,53.55,80482.0
2025-04-22 14:45:00,53.55,53.58,53.54,53.55,65790.0,53.55,53.58,53.54,53.55,65790.0
2025-04-22 14:50:00,53.55,53.57,53.54,53.55,77348.0,53.55,53.57,53.54,53.55,77348.0
2025-04-22 14:55:00,53.56,53.57,53.54,53.56,70091.0,53.56,53.57,53.54,53.56,70091.0
2025-04-22 15:00:00,53.55,53.57,53.55,53.56,77565.0,53.55,53.57,53.55,53.56,77565.0
2025-04-22 15:05:00,53.56,53.57,53.54,53.55,69029.0,53.56,53.57,53.54,53.55,69029.0
2025-04-22 15:10:00,53.55,53.55,53.53,53.55,178047.0,53.55,53.55,53.53,53.55,178047.0
2025-04-22 15:15:00,53.55,53.55,53.51,53.53,138103.0,53.55,53.55,53.51,53.53,138103.0
2025-04-22 15:20:00,53.53,53.53,53.47,53.48,77037.0,53.53,53.53,53.47,53.48,77037.0
2025-04-22 15:25:00,53.48,53.49,53.46,53.47,138782.0,53.48,53.49,53.46,53.47,138782.0
2025-04-22 15:30:00,53.47,53.48,53.46,53.48,150385.0,53.47,53.48,53.46,53.48,150385.0
2025-04-22 15:35:00,53.47,53.52,53.47,53.48,309921.0,53.47,53.52,53.47,53.48,309921.0
2025-04-22 15:40:00,53.48,53.5,53.47,53.49,115447.0,53.48,53.5,53.47,53.49,115447.0
2025-04-22 15:45:00,53.49,53.51,53.48,53.5,306111.0,53.49,53.51,53.48,53.5,306111.0
2025-04-22 15:50:00,53.49,53.5,53.47,53.48,354294.0,53.49,53.5,53.47,53.48,354294.0
2025-04-22 15:55:00,53.48,53.49,53.46,53.47,326619.0,53.48,53.49,53.46,53.47,326619.0
2025-04-23 09:30:00,53.58,53.58,53.42,53.45,237216.0,53.58,53.58,53.42,53.45,237216.0
2025-04-23 09:35:00,53.45,53.55,53.37,53.39,338503.0,53.45,53.55,53.37,53.39,338503.0
2025-04-23 09:40:00,53.38,53.49,53.37,53.45,78602.0,53.38,53.49,53.37,53.45,78602.0
2025-04-23 09:45:00,53.46,53.51,53.45,53.49,64952.0,53.46,53.51,53.45,53.49,64952.0
2025-04-23 09:50:00,53.49,53.52,53.42,53.45,225248.0,53.49,53.52,53.42,53.45,225248.0
2025-04-23 09:55:00,53.45,53.49,53.44,53.47,48688.0,53.45,53.49,53.44,53.47,48688.0
2025-04-23 10:00:00,53.48,53.55,53.41,53.46,197479.0,53.48,53.55,53.41,53.46,197479.0
2025-04-23 10:05:00,53.46,53.46,53.42,53.44,132644.0,53.46,53.46,53.42,53.44,132644.0
2025-04-23 10:10:00,53.44,53.46,53.41,53.43,134297.0,53.44,53.46,53.41,53.43,134297.0
2025-04-23 10:15:00,53.43,53.44,53.38,53.44,46144.0,53.43,53.44,53.38,53.44,46144.0
2025-04-23 10:20:00,53.43,53.5,53.4,53.48,101151.0,53.43,53.5,53.4,53.48,101151.0
2025-04-23 10:25:00,53.48,53.51,53.47,53.5,21698.0,53.48,53.51,53.47,53.5,21698.0
2025-04-23 10:30:00,53.5,53.51,53.49,53.5,46885.0,53.5,53.51,53.49,53.5,46885.0
2025-04-23 10:35:00,53.5,53.51,53.48,53.48,38752.0,53.5,53.51,53.48,53.48,38752.0
2025-04-23 10:40:00,53.48,53.53,53.47,53.53,24042.0,53.48,53.53,53.47,53.53,24042.0
2025-04-23 10:45:00,53.52,53.54,53.51,53.52,29879.0,53.52,53.54,53.51,53.52,29879.0
2025-04-23 10:50:00,53.52,53.52,53.48,53.49,47778.0,53.52,53.52,53.48,53.49,47778.0
2025-04-23 10:55:00,53.48,53.49,53.47,53.49,32635.0,53.48,53.49,53.47,53.49,32635.0
2025-04-23 11:00:00,53.49,53.51,53.4,53.47,180207.0,53.49,53.51,53.4,53.47,180207.0
2025-04-23 11:05:00,53.46,53.48,53.45,53.47,43435.0,53.46,53.48,53.45,53.47,43435.0
2025-04-23 11:10:00,53.47,53.47,53.42,53.45,74829.0,53.47,53.47,53.42,53.45,74829.0
2025-04-23 11:15:00,53.44,53.45,53.4,53.41,48656.0,53.44,53.45,53.4,53.41,48656.0
2025-04-23 11:20:00,53.4,53.42,53.33,53.41,203052.0,53.4,53.42,53.33,53.41,203052.0
2025-04-23 11:25:00,53.41,53.43,53.34,53.37,129666.0,53.41,53.43,53.34,53.37,129666.0
2025-04-23 11:30:00,53.37,53.37,53.28,53.34,410486.0,53.37,53.37,53.28,53.34,410486.0
2025-04-23 11:35:00,53.34,53.35,53.28,53.33,115237.0,53.34,53.35,53.28,53.33,115237.0
2025-04-23 11:40:00,53.33,53.36,53.28,53.28,57077.0,53.33,53.36,53.28,53.28,57077.0
2025-04-23 11:45:00,53.29,53.3,53.22,53.24,102745.0,53.29,53.3,53.22,53.24,102745.0
2025-04-23 11:50:00,53.23,53.26,53.21,53.25,49207.0,53.23,53.26,53.21,53.25,49207.0
2025-04-23 11:55:00,53.25,53.28,53.24,53.27,53248.0,53.25,53.28,53.24,53.27,53248.0
2025-04-23 12:00:00,53.27,53.28,53.24,53.27,36041.0,53.27,53.28,53.24,53.27,36041.0
2025-04-23 12:05:00,53.26,53.27,53.2,53.21,30169.0,53.26,53.27,53.2,53.21,30169.0
2025-04-23 12:10:00,53.21,53.24,53.19,53.21,82682.0,53.21,53.24,53.19,53.21,82682.0
2025-04-23 12:15:00,53.22,53.23,53.18,53.19,36720.0,53.22,53.23,53.18,53.19,36720.0
2025-04-23 12:20:00,53.18,53.2,53.17,53.19,31762.0,53.18,53.2,53.17,53.19,31762.0
2025-04-23 12:25:00,53.19,53.24,53.17,53.23,58695.0,53.19,53.24,53.17,53.23,58695.0
2025-04-23 12:30:00,53.23,53.25,53.22,53.24,40098.0,53.23,53.25,53.22,53.24,40098.0
2025-04-23 12:35:00,53.24,53.26,53.24,53.26,77190.0,53.24,53.26,53.24,53.26,77190.0
2025-04-23 12:40:00,53.26,53.28,53.25,53.26,46681.0,53.26,53.28,53.25,53.26,46681.0
2025-04-23 12:45:00,53.26,53.26,53.23,53.23,42337.0,53.26,53.26,53.23,53.23,42337.0
2025-04-23 12:50:00,53.23,53.26,53.22,53.23,18951.0,53.23,53.26,53.22,53.23,18951.0
2025-04-23 12:55:00,53.23,53.28,53.23,53.27,52645.0,53.23,53.28,53.23,53.27,52645.0
2025-04-23 13:00:00,53.27,53.29,53.22,53.28,71850.0,53.27,53.29,53.22,53.28,71850.0
2025-04-23 13:05:00,53.27,53.31,53.27,53.29,31095.0,53.27,53.31,53.27,53.29,31095.0
2025-04-23 13:10:00,53.29,53.3,53.28,53.3,14842.0,53.29,53.3,53.28,53.3,14842.0
2025-04-23 13:15:00,53.3,53.31,53.28,53.3,114898.0,53.3,53.31,53.28,53.3,114898.0
2025-04-23 13:20:00,53.3,53.31,53.29,53.3,28129.0,53.3,53.31,53.29,53.3,28129.0
2025-04-23 13:25:00,53.3,53.32,53.27,53.27,24890.0,53.3,53.32,53.27,53.27,24890.0
2025-04-23 13:30:00,53.28,53.3,53.26,53.26,15800.0,53.28,53.3,53.26,53.26,15800.0
2025-04-23 13:35:00,53.26,53.27,53.22,53.24,32476.0,53.26,53.27,53.22,53.24,32476.0
2025-04-23 13:40:00,53.24,53.27,53.22,53.27,60223.0,53.24,53.27,53.22,53.27,60223.0
2025-04-23 13:45:00,53.26,53.27,53.24,53.25,105651.0,53.26,53.27,53.24,53.25,105651.0
2025-04-23 13:50:00,53.25,53.28,53.24,53.28,43079.0,53.25,53.28,53.24,53.28,43079.0
2025-04-23 13:55:00,53.28,53.3,53.27,53.29,27944.0,53.28,53.3,53.27,53.29,27944.0
2025-04-23 14:00:00,53.29,53.3,53.25,53.28,34035.0,53.29,53.3,53.25,53.28,34035.0
2025-04-23 14:05:00,53.28,53.29,53.27,53.28,36302.0,53.28,53.29,53.27,53.28,36302.0
2025-04-23 14:10:00,53.28,53.31,53.25,53.28,102530.0,53.28,53.31,53.25,53.28,102530.0
2025-04-23 14:15:00,53.27,53.3,53.26,53.28,42387.0,53.27,53.3,53.26,53.28,42387.0
2025-04-23 14:20:00,53.28,53.3,53.24,53.25,20306.0,53.28,53.3,53.24,53.25,20306.0
2025-04-23 14:25:00,53.25,53.25,53.22,53.23,55437.0,53.25,53.25,53.22,53.23,55437.0
2025-04-23 14:30:00,53.23,53.27,53.23,53.25,35593.0,53.23,53.27,53.23,53.25,35593.0
2025-04-23 14:35:00,53.25,53.25,53.23,53.25,17786.0,53.25,53.25,53.23,53.25,17786.0
2025-04-23 14:40:00,53.24,53.24,53.2,53.21,21894.0,53.24,53.24,53.2,53.21,21894.0
2025-04-23 14:45:00,53.21,53.23,53.19,53.22,45915.0,53.21,53.23,53.19,53.22,45915.0
2025-04-23 14:50:00,53.22,53.23,53.2,53.21,158465.0,53.22,53.23,53.2,53.21,158465.0
2025-04-23 14:55:00,53.2,53.26,53.19,53.22,164933.0,53.2,53.26,53.19,53.22,164933.0
2025-04-23 15:00:00,53.21,53.24,53.18,53.19,159119.0,53.21,53.24,53.18,53.19,159119.0
2025-04-23 15:05:00,53.19,53.22,53.18,53.22,59978.0,53.19,53.22,53.18,53.22,59978.0
2025-04-23 15:10:00,53.21,53.23,53.2,53.22,31023.0,53.21,53.23,53.2,53.22,31023.0
2025-04-23 15:15:00,53.22,53.22,53.19,53.2,27441.0,53.22,53.22,53.19,53.2,27441.0
2025-04-23 15:20:00,53.19,53.2,53.17,53.18,39913.0,53.19,53.2,53.17,53.18,39913.0
2025-04-23 15:25:00,53.17,53.2,53.16,53.17,56906.0,53.17,53.2,53.16,53.17,56906.0
2025-04-23 15:30:00,53.17,53.19,53.16,53.16,76203.0,53.17,53.19,53.16,53.16,76203.0
2025-04-23 15:35:00,53.16,53.17,53.14,53.16,48008.0,53.16,53.17,53.14,53.16,48008.0
2025-04-23 15:40:00,53.16,53.17,53.13,53.14,169482.0,53.16,53.17,53.13,53.14,169482.0
2025-04-23 15:45:00,53.14,53.16,53.12,53.16,130007.0,53.14,53.16,53.12,53.16,130007.0
2025-04-23 15:50:00,53.16,53.21,53.15,53.2,244816.0,53.16,53.21,53.15,53.2,244816.0
2025-04-23 15:55:00,53.2,53.21,53.15,53.16,539592.0,53.2,53.21,53.15,53.16,539592.0
2025-04-24 09:30:00,53.26,53.37,53.16,53.37,90419.0,53.26,53.37,53.16,53.37,90419.0
2025-04-24 09:35:00,53.36,53.38,53.34,53.37,123431.0,53.36,53.38,53.34,53.37,123431.0
2025-04-24 09:40:00,53.37,53.39,53.36,53.37,39495.0,53.37,53.39,53.36,53.37,39495.0
2025-04-24 09:45:00,53.37,53.4,53.37,53.4,30809.0,53.37,53.4,53.37,53.4,30809.0
2025-04-24 09:50:00,53.4,53.43,53.38,53.43,41267.0,53.4,53.43,53.38,53.43,41267.0
2025-04-24 09:55:00,53.43,53.47,53.42,53.46,17412.0,53.43,53.47,53.42,53.46,17412.0
2025-04-24 10:00:00,53.46,53.49,53.46,53.49,172689.0,53.46,53.49,53.46,53.49,172689.0
2025-04-24 10:05:00,53.5,53.52,53.49,53.51,39673.0,53.5,53.52,53.49,53.51,39673.0
2025-04-24 10:10:00,53.51,53.51,53.48,53.5,27142.0,53.51,53.51,53.48,53.5,27142.0
2025-04-24 10:15:00,53.5,53.5,53.47,53.48,18212.0,53.5,53.5,53.47,53.48,18212.0
2025-04-24 10:20:00,53.49,53.54,53.49,53.54,39815.0,53.49,53.54,53.49,53.54,39815.0
2025-04-24 10:25:00,53.54,53.58,53.53,53.57,49572.0,53.54,53.58,53.53,53.57,49572.0
2025-04-24 10:30:00,53.58,53.58,53.55,53.58,13913.0,53.58,53.58,53.55,53.58,13913.0
2025-04-24 10:35:00,53.58,53.58,53.56,53.57,20058.0,53.58,53.58,53.56,53.57,20058.0
2025-04-24 10:40:00,53.57,53.58,53.53,53.55,38278.0,53.57,53.58,53.53,53.55,38278.0
2025-04-24 10:45:00,53.55,53.56,53.49,53.53,26419.0,53.55,53.56,53.49,53.53,26419.0
2025-04-24 10:50:00,53.53,53.53,53.5,53.53,14416.0,53.53,53.53,53.5,53.53,14416.0
2025-04-24 10:55:00,53.53,53.54,53.52,53.54,74821.0,53.53,53.54,53.52,53.54,74821.0
2025-04-24 11:00:00,53.54,53.54,53.49,53.5,54337.0,53.54,53.54,53.49,53.5,54337.0
2025-04-24 11:05:00,53.5,53.52,53.49,53.52,38297.0,53.5,53.52,53.49,53.52,38297.0
2025-04-24 11:10:00,53.52,53.54,53.51,53.54,20552.0,53.52,53.54,53.51,53.54,20552.0
2025-04-24 11:15:00,53.54,53.54,53.51,53.53,29874.0,53.54,53.54,53.51,53.53,29874.0
2025-04-24 11:20:00,53.52,53.54,53.52,53.53,62670.0,53.52,53.54,53.52,53.53,62670.0
2025-04-24 11:25:00,53.53,53.54,53.51,53.52,14103.0,53.53,53.54,53.51,53.52,14103.0
2025-04-24 11:30:00,53.52,53.55,53.51,53.55,16167.0,53.52,53.55,53.51,53.55,16167.0
2025-04-24 11:35:00,53.55,53.55,53.53,53.54,4794.0,53.55,53.55,53.53,53.54,4794.0
2025-04-24 11:40:00,53.54,53.55,53.53,53.55,22692.0,53.54,53.55,53.53,53.55,22692.0
2025-04-24 11:45:00,53.55,53.58,53.53,53.57,20140.0,53.55,53.58,53.53,53.57,20140.0
2025-04-24 11:50:00,53.56,53.58,53.54,53.58,35837.0,53.56,53.58,53.54,53.58,35837.0
2025-04-24 11:55:00,53.57,53.58,53.54,53.55,39751.0,53.57,53.58,53.54,53.55,39751.0
2025-04-24 12:00:00,53.55,53.57,53.54,53.57,37473.0,53.55,53.57,53.54,53.57,37473.0
2025-04-24 12:05:00,53.58,53.58,53.55,53.56,13580.0,53.58,53.58,53.55,53.56,13580.0
2025-04-24 12:10:00,53.55,53.59,53.55,53.59,17924.0,53.55,53.59,53.55,53.59,17924.0
2025-04-24 12:15:00,53.59,53.61,53.58,53.61,23085.0,53.59,53.61,53.58,53.61,23085.0
2025-04-24 12:20:00,53.61,53.62,53.6,53.6,89986.0,53.61,53.62,53.6,53.6,89986.0
2025-04-24 12:25:00,53.6,53.63,53.59,53.61,68325.0,53.6,53.63,53.59,53.61,68325.0
2025-04-24 12:30:00,53.61,53.63,53.6,53.62,25214.0,53.61,53.63,53.6,53.62,25214.0
2025-04-24 12:35:00,53.62,53.62,53.6,53.6,31961.0,53.62,53.62,53.6,53.6,31961.0
2025-04-24 12:40:00,53.6,53.62,53.59,53.6,41056.0,53.6,53.62,53.59,53.6,41056.0
2025-04-24 12:45:00,53.6,53.62,53.59,53.62,48485.0,53.6,53.62,53.59,53.62,48485.0
2025-04-24 12:50:00,53.62,53.63,53.6,53.63,28916.0,53.62,53.63,53.6,53.63,28916.0
2025-04-24 12:55:00,53.63,53.65,53.62,53.62,51160.0,53.63,53.65,53.62,53.62,51160.0
2025-04-24 13:00:00,53.62,53.63,53.61,53.63,12286.0,53.62,53.63,53.61,53.63,12286.0
2025-04-24 13:05:00,53.63,53.63,53.61,53.62,16002.0,53.63,53.63,53.61,53.62,16002.0
2025-04-24 13:10:00,53.62,53.63,53.61,53.63,10411.0,53.62,53.63,53.61,53.63,10411.0
2025-04-24 13:15:00,53.63,53.64,53.6,53.61,41464.0,53.63,53.64,53.6,53.61,41464.0
2025-04-24 13:20:00,53.61,53.63,53.6,53.63,26027.0,53.61,53.63,53.6,53.63,26027.0
2025-04-24 13:25:00,53.63,53.64,53.62,53.63,10741.0,53.63,53.64,53.62,53.63,10741.0
2025-04-24 13:30:00,53.63,53.64,53.62,53.63,15881.0,53.63,53.64,53.62,53.63,15881.0
2025-04-24 13:35:00,53.63,53.64,53.62,53.64,26825.0,53.63,53.64,53.62,53.64,26825.0
2025-04-24 13:40:00,53.64,53.64,53.62,53.63,8291.0,53.64,53.64,53.62,53.63,8291.0
2025-04-24 13:45:00,53.63,53.65,53.62,53.64,40610.0,53.63,53.65,53.62,53.64,40610.0
2025-04-24 13:50:00,53.64,53.68,53.64,53.68,171758.0,53.64,53.68,53.64,53.68,171758.0
2025-04-24 13:55:00,53.68,53.68,53.65,53.66,15750.0,53.68,53.68,53.65,53.66,15750.0
2025-04-24 14:00:00,53.66,53.67,53.65,53.67,12768.0,53.66,53.67,53.65,53.67,12768.0
2025-04-24 14:05:00,53.66,53.68,53.65,53.66,27658.0,53.66,53.68,53.65,53.66,27658.0
2025-04-24 14:10:00,53.66,53.67,53.64,53.66,13560.0,53.66,53.67,53.64,53.66,13560.0
2025-04-24 14:15:00,53.65,53.66,53.63,53.65,18723.0,53.65,53.66,53.63,53.65,18723.0
2025-04-24 14:20:00,53.65,53.65,53.63,53.65,7212.0,53.65,53.65,53.63,53.65,7212.0
2025-04-24 14:25:00,53.65,53.65,53.63,53.65,15246.0,53.65,53.65,53.63,53.65,15246.0
2025-04-24 14:30:00,53.65,53.67,53.64,53.66,55546.0,53.65,53.67,53.64,53.66,55546.0
2025-04-24 14:35:00,53.66,53.67,53.65,53.66,21236.0,53.66,53.67,53.65,53.66,21236.0
2025-04-24 14:40:00,53.66,53.67,53.65,53.66,15164.0,53.66,53.67,53.65,53.66,15164.0
2025-04-24 14:45:00,53.66,53.67,53.66,53.66,5891.0,53.66,53.67,53.66,53.66,5891.0
2025-04-24 14:50:00,53.66,53.67,53.66,53.66,8174.0,53.66,53.67,53.66,53.66,8174.0
2025-04-24 14:55:00,53.66,53.67,53.65,53.65,11910.0,53.66,53.67,53.65,53.65,11910.0
2025-04-24 15:00:00,53.66,53.66,53.65,53.66,11765.0,53.66,53.66,53.65,53.66,11765.0
2025-04-24 15:05:00,53.66,53.67,53.65,53.66,11803.0,53.66,53.67,53.65,53.66,11803.0
2025-04-24 15:10:00,53.67,53.67,53.64,53.66,20340.0,53.67,53.67,53.64,53.66,20340.0
2025-04-24 15:15:00,53.66,53.7,53.65,53.7,36279.0,53.66,53.7,53.65,53.7,36279.0
2025-04-24 15:20:00,53.69,53.72,53.69,53.71,69437.0,53.69,53.72,53.69,53.71,69437.0
2025-04-24 15:25:00,53.72,53.73,53.7,53.71,139013.0,53.72,53.73,53.7,53.71,139013.0
2025-04-24 15:30:00,53.71,53.73,53.7,53.72,25356.0,53.71,53.73,53.7,53.72,25356.0
2025-04-24 15:35:00,53.71,53.73,53.7,53.73,36776.0,53.71,53.73,53.7,53.73,36776.0
2025-04-24 15:40:00,53.73,53.74,53.72,53.73,43690.0,53.73,53.74,53.72,53.73,43690.0
2025-04-24 15:45:00,53.73,53.76,53.72,53.76,73890.0,53.73,53.76,53.72,53.76,73890.0
2025-04-24 15:50:00,53.76,53.77,53.73,53.76,189007.0,53.76,53.77,53.73,53.76,189007.0
2025-04-24 15:55:00,53.76,53.77,53.73,53.73,214529.0,53.76,53.77,53.73,53.73,214529.0
2025-04-25 09:30:00,52.6,52.7,52.6,52.65,527296.0,52.6,52.7,52.6,52.65,527296.0
2025-04-25 09:35:00,52.65,52.7,52.64,52.69,222671.0,52.65,52.7,52.64,52.69,222671.0
2025-04-25 09:40:00,52.69,52.71,52.65,52.66,186550.0,52.69,52.71,52.65,52.66,186550.0
2025-04-25 09:45:00,52.67,52.69,52.65,52.68,141258.0,52.67,52.69,52.65,52.68,141258.0
2025-04-25 09:50:00,52.68,52.69,52.65,52.67,104096.0,52.68,52.69,52.65,52.67,104096.0
2025-04-25 09:55:00,52.68,52.71,52.67,52.7,85902.0,52.68,52.71,52.67,52.7,85902.0
2025-04-25 10:00:00,52.71,52.73,52.68,52.71,155178.0,52.71,52.73,52.68,52.71,155178.0
2025-04-25 10:05:00,52.7,52.74,52.7,52.74,76741.0,52.7,52.74,52.7,52.74,76741.0
2025-04-25 10:10:00,52.73,52.75,52.71,52.73,82278.0,52.73,52.75,52.71,52.73,82278.0
2025-04-25 10:15:00,52.73,52.73,52.65,52.66,39971.0,52.73,52.73,52.65,52.66,39971.0
2025-04-25 10:20:00,52.66,52.69,52.61,52.64,32755.0,52.66,52.69,52.61,52.64,32755.0
2025-04-25 10:25:00,52.64,52.67,52.62,52.66,59434.0,52.64,52.67,52.62,52.66,59434.0
2025-04-25 10:30:00,52.67,52.7,52.66,52.7,37185.0,52.67,52.7,52.66,52.7,37185.0
2025-04-25 10:35:00,52.69,52.79,52.69,52.78,203063.0,52.69,52.79,52.69,52.78,203063.0
2025-04-25 10:40:00,52.79,52.81,52.78,52.79,101405.0,52.79,52.81,52.78,52.79,101405.0
2025-04-25 10:45:00,52.79,52.79,52.75,52.78,90135.0,52.79,52.79,52.75,52.78,90135.0
2025-04-25 10:50:00,52.77,52.81,52.76,52.8,36005.0,52.77,52.81,52.76,52.8,36005.0
2025-04-25 10:55:00,52.8,52.81,52.77,52.79,50762.0,52.8,52.81,52.77,52.79,50762.0
2025-04-25 11:00:00,52.79,52.8,52.77,52.8,36435.0,52.79,52.8,52.77,52.8,36435.0
2025-04-25 11:05:00,52.79,52.8,52.78,52.79,90531.0,52.79,52.8,52.78,52.79,90531.0
2025-04-25 11:10:00,52.8,52.81,52.78,52.81,47445.0,52.8,52.81,52.78,52.81,47445.0
2025-04-25 11:15:00,52.81,52.82,52.77,52.79,79220.0,52.81,52.82,52.77,52.79,79220.0
2025-04-25 11:20:00,52.79,52.82,52.79,52.8,29162.0,52.79,52.82,52.79,52.8,29162.0
2025-04-25 11:25:00,52.8,52.81,52.75,52.77,93775.0,52.8,52.81,52.75,52.77,93775.0
2025-04-25 11:30:00,52.77,52.79,52.76,52.79,55711.0,52.77,52.79,52.76,52.79,55711.0
2025-04-25 11:35:00,52.78,52.79,52.75,52.76,38951.0,52.78,52.79,52.75,52.76,38951.0
2025-04-25 11:40:00,52.76,52.79,52.75,52.76,33653.0,52.76,52.79,52.75,52.76,33653.0
2025-04-25 11:45:00,52.76,52.77,52.75,52.76,32678.0,52.76,52.77,52.75,52.76,32678.0
2025-04-25 11:50:00,52.77,52.79,52.76,52.79,289619.0,52.77,52.79,52.76,52.79,289619.0
2025-04-25 11:55:00,52.79,52.81,52.78,52.8,48549.0,52.79,52.81,52.78,52.8,48549.0
2025-04-25 12:00:00,52.8,52.8,52.78,52.79,37763.0,52.8,52.8,52.78,52.79,37763.0
2025-04-25 12:05:00,52.78,52.79,52.77,52.79,160776.0,52.78,52.79,52.77,52.79,160776.0
2025-04-25 12:10:00,52.79,52.8,52.78,52.79,26495.0,52.79,52.8,52.78,52.79,26495.0
2025-04-25 12:15:00,52.78,52.79,52.77,52.78,118629.0,52.78,52.79,52.77,52.78,118629.0
2025-04-25 12:20:00,52.79,52.82,52.79,52.82,12481.0,52.79,52.82,52.79,52.82,12481.0
2025-04-25 12:25:00,52.81,52.82,52.81,52.81,10352.0,52.81,52.82,52.81,52.81,10352.0
2025-04-25 12:30:00,52.81,52.82,52.81,52.82,14606.0,52.81,52.82,52.81,52.82,14606.0
2025-04-25 12:35:00,52.81,52.83,52.81,52.82,17896.0,52.81,52.83,52.81,52.82,17896.0
2025-04-25 12:40:00,52.81,52.83,52.81,52.82,61036.0,52.81,52.83,52.81,52.82,61036.0
2025-04-25 12:45:00,52.81,52.83,52.8,52.8,26919.0,52.81,52.83,52.8,52.8,26919.0
2025-04-25 12:50:00,52.81,52.81,52.8,52.81,10339.0,52.81,52.81,52.8,52.81,10339.0
2025-04-25 12:55:00,52.8,52.81,52.79,52.79,20011.0,52.8,52.81,52.79,52.79,20011.0
2025-04-25 13:00:00,52.8,52.8,52.78,52.8,52579.0,52.8,52.8,52.78,52.8,52579.0
2025-04-25 13:05:00,52.79,52.82,52.79,52.82,33311.0,52.79,52.82,52.79,52.82,33311.0
2025-04-25 13:10:00,52.81,52.82,52.8,52.82,25300.0,52.81,52.82,52.8,52.82,25300.0
2025-04-25 13:15:00,52.81,52.83,52.8,52.83,42828.0,52.81,52.83,52.8,52.83,42828.0
2025-04-25 13:20:00,52.83,52.83,52.81,52.82,34974.0,52.83,52.83,52.81,52.82,34974.0
2025-04-25 13:25:00,52.81,52.84,52.81,52.83,47248.0,52.81,52.84,52.81,52.83,47248.0
2025-04-25 13:30:00,52.84,52.84,52.81,52.84,49773.0,52.84,52.84,52.81,52.84,49773.0
2025-04-25 13:35:00,52.83,52.84,52.79,52.8,80922.0,52.83,52.84,52.79,52.8,80922.0
2025-04-25 13:40:00,52.8,52.83,52.79,52.8,34097.0,52.8,52.83,52.79,52.8,34097.0
2025-04-25 13:45:00,52.8,52.8,52.77,52.78,47774.0,52.8,52.8,52.77,52.78,47774.0
2025-04-25 13:50:00,52.79,52.79,52.75,52.76,50063.0,52.79,52.79,52.75,52.76,50063.0
2025-04-25 13:55:00,52.76,52.76,52.72,52.75,46020.0,52.76,52.76,52.72,52.75,46020.0
2025-04-25 14:00:00,52.75,52.78,52.74,52.78,26665.0,52.75,52.78,52.74,52.78,26665.0
2025-04-25 14:05:00,52.78,52.79,52.76,52.79,39081.0,52.78,52.79,52.76,52.79,39081.0
2025-04-25 14:10:00,52.79,52.79,52.77,52.78,21164.0,52.79,52.79,52.77,52.78,21164.0
2025-04-25 14:15:00,52.79,52.79,52.77,52.79,37679.0,52.79,52.79,52.77,52.79,37679.0
2025-04-25 14:20:00,52.79,52.82,52.78,52.81,37786.0,52.79,52.82,52.78,52.81,37786.0
2025-04-25 14:25:00,52.81,52.82,52.78,52.8,26707.0,52.81,52.82,52.78,52.8,26707.0
2025-04-25 14:30:00,52.8,52.81,52.79,52.8,19542.0,52.8,52.81,52.79,52.8,19542.0
2025-04-25 14:35:00,52.8,52.83,52.8,52.81,25168.0,52.8,52.83,52.8,52.81,25168.0
2025-04-25 14:40:00,52.82,52.83,52.81,52.82,14781.0,52.82,52.83,52.81,52.82,14781.0
2025-04-25 14:45:00,52.82,52.83,52.81,52.82,33586.0,52.82,52.83,52.81,52.82,33586.0
2025-04-25 14:50:00,52.82,52.82,52.78,52.82,67718.0,52.82,52.82,52.78,52.82,67718.0
2025-04-25 14:55:00,52.82,52.82,52.8,52.8,24132.0,52.82,52.82,52.8,52.8,24132.0
2025-04-25 15:00:00,52.8,52.82,52.79,52.82,37162.0,52.8,52.82,52.79,52.82,37162.0
2025-04-25 15:05:00,52.82,52.82,52.8,52.8,30469.0,52.82,52.82,52.8,52.8,30469.0
2025-04-25 15:10:00,52.8,52.81,52.79,52.8,34134.0,52.8,52.81,52.79,52.8,34134.0
2025-04-25 15:15:00,52.8,52.82,52.79,52.81,28196.0,52.8,52.82,52.79,52.81,28196.0
2025-04-25 15:20:00,52.82,52.83,52.81,52.82,26621.0,52.82,52.83,52.81,52.82,26621.0
2025-04-25 15:25:00,52.82,52.82,52.79,52.79,32858.0,52.82,52.82,52.79,52.79,32858.0
2025-04-25 15:30:00,52.79,52.82,52.78,52.8,67896.0,52.79,52.82,52.78,52.8,67896.0
2025-04-25 15:35:00,52.8,52.81,52.78,52.8,44741.0,52.8,52.81,52.78,52.8,44741.0
2025-04-25 15:40:00,52.8,52.83,52.79,52.83,106910.0,52.8,52.83,52.79,52.83,106910.0
2025-04-25 15:45:00,52.83,52.84,52.81,52.83,100343.0,52.83,52.84,52.81,52.83,100343.0
2025-04-25 15:50:00,52.83,52.86,52.83,52.86,134425.0,52.83,52.86,52.83,52.86,134425.0
2025-04-25 15:55:00,52.85,52.86,52.83,52.86,267903.0,52.85,52.86,52.83,52.86,267903.0
2025-04-28 09:30:00,53.59,53.62,53.39,53.43,688324.0,53.59,53.62,53.39,53.43,688324.0
2025-04-28 09:35:00,53.42,53.43,53.3,53.31,202028.0,53.42,53.43,53.3,53.31,202028.0
2025-04-28 09:40:00,53.3,53.35,53.29,53.34,93765.0,53.3,53.35,53.29,53.34,93765.0
2025-04-28 09:45:00,53.34,53.34,53.26,53.28,71979.0,53.34,53.34,53.26,53.28,71979.0
2025-04-28 09:50:00,53.28,53.28,53.2,53.21,41732.0,53.28,53.28,53.2,53.21,41732.0
2025-04-28 09:55:00,53.21,53.21,53.15,53.16,71980.0,53.21,53.21,53.15,53.16,71980.0
2025-04-28 10:00:00,53.16,53.2,53.15,53.2,114395.0,53.16,53.2,53.15,53.2,114395.0
2025-04-28 10:05:00,53.2,53.24,53.19,53.23,296682.0,53.2,53.24,53.19,53.23,296682.0
2025-04-28 10:10:00,53.23,53.23,53.2,53.22,58637.0,53.23,53.23,53.2,53.22,58637.0
2025-04-28 10:15:00,53.22,53.26,53.21,53.23,105602.0,53.22,53.26,53.21,53.23,105602.0
2025-04-28 10:20:00,53.23,53.24,53.19,53.22,102503.0,53.23,53.24,53.19,53.22,102503.0
2025-04-28 10:25:00,53.23,53.24,53.17,53.2,91539.0,53.23,53.24,53.17,53.2,91539.0
2025-04-28 10:30:00,53.2,53.2,53.14,53.16,35401.0,53.2,53.2,53.14,53.16,35401.0
2025-04-28 10:35:00,53.17,53.2,53.16,53.2,38992.0,53.17,53.2,53.16,53.2,38992.0
2025-04-28 10:40:00,53.2,53.25,53.15,53.25,67681.0,53.2,53.25,53.15,53.25,67681.0
2025-04-28 10:45:00,53.24,53.25,53.21,53.22,53807.0,53.24,53.25,53.21,53.22,53807.0
2025-04-28 10:50:00,53.21,53.24,53.19,53.23,25404.0,53.21,53.24,53.19,53.23,25404.0
2025-04-28 10:55:00,53.23,53.25,53.22,53.25,88826.0,53.23,53.25,53.22,53.25,88826.0
2025-04-28 11:00:00,53.25,53.28,53.24,53.26,18203.0,53.25,53.28,53.24,53.26,18203.0
2025-04-28 11:05:00,53.26,53.27,53.19,53.2,37910.0,53.26,53.27,53.19,53.2,37910.0
2025-04-28 11:10:00,53.2,53.25,53.19,53.23,27521.0,53.2,53.25,53.19,53.23,27521.0
2025-04-28 11:15:00,53.23,53.24,53.21,53.23,12629.0,53.23,53.24,53.21,53.23,12629.0
2025-04-28 11:20:00,53.23,53.25,53.23,53.23,46476.0,53.23,53.25,53.23,53.23,46476.0
2025-04-28 11:25:00,53.23,53.24,53.21,53.23,22212.0,53.23,53.24,53.21,53.23,22212.0
2025-04-28 11:30:00,53.23,53.24,53.22,53.23,60972.0,53.23,53.24,53.22,53.23,60972.0
2025-04-28 11:35:00,53.23,53.26,53.21,53.26,52543.0,53.23,53.26,53.21,53.26,52543.0
2025-04-28 11:40:00,53.26,53.28,53.25,53.26,23124.0,53.26,53.28,53.25,53.26,23124.0
2025-04-28 11:45:00,53.26,53.28,53.25,53.26,243944.0,53.26,53.28,53.25,53.26,243944.0
2025-04-28 11:50:00,53.27,53.29,53.25,53.26,81820.0,53.27,53.29,53.25,53.26,81820.0
2025-04-28 11:55:00,53.26,53.27,53.24,53.25,8129.0,53.26,53.27,53.24,53.25,8129.0
2025-04-28 12:00:00,53.25,53.25,53.2,53.21,20242.0,53.25,53.25,53.2,53.21,20242.0
2025-04-28 12:05:00,53.21,53.22,53.2,53.21,6630.0,53.21,53.22,53.2,53.21,6630.0
2025-04-28 12:10:00,53.21,53.22,53.2,53.22,24673.0,53.21,53.22,53.2,53.22,24673.0
2025-04-28 12:15:00,53.22,53.23,53.2,53.21,63594.0,53.22,53.23,53.2,53.21,63594.0
2025-04-28 12:20:00,53.21,53.21,53.17,53.19,26152.0,53.21,53.21,53.17,53.19,26152.0
2025-04-28 12:25:00,53.19,53.19,53.17,53.18,8259.0,53.19,53.19,53.17,53.18,8259.0
2025-04-28 12:30:00,53.19,53.22,53.18,53.2,16690.0,53.19,53.22,53.18,53.2,16690.0
2025-04-28 12:35:00,53.19,53.23,53.19,53.23,96358.0,53.19,53.23,53.19,53.23,96358.0
2025-04-28 12:40:00,53.23,53.24,53.22,53.23,17317.0,53.23,53.24,53.22,53.23,17317.0
2025-04-28 12:45:00,53.22,53.23,53.21,53.21,9569.0,53.22,53.23,53.21,53.21,9569.0
2025-04-28 12:50:00,53.21,53.21,53.17,53.18,22171.0,53.21,53.21,53.17,53.18,22171.0
2025-04-28 12:55:00,53.17,53.18,53.15,53.16,43912.0,53.17,53.18,53.15,53.16,43912.0
2025-04-28 13:00:00,53.16,53.19,53.16,53.19,12807.0,53.16,53.19,53.16,53.19,12807.0
2025-04-28 13:05:00,53.18,53.18,53.15,53.16,17435.0,53.18,53.18,53.15,53.16,17435.0
2025-04-28 13:10:00,53.16,53.18,53.15,53.16,33886.0,53.16,53.18,53.15,53.16,33886.0
2025-04-28 13:15:00,53.16,53.17,53.15,53.16,85853.0,53.16,53.17,53.15,53.16,85853.0
2025-04-28 13:20:00,53.17,53.17,53.15,53.16,18712.0,53.17,53.17,53.15,53.16,18712.0
2025-04-28 13:25:00,53.16,53.18,53.14,53.15,47128.0,53.16,53.18,53.14,53.15,47128.0
2025-04-28 13:30:00,53.15,53.17,53.14,53.16,33945.0,53.15,53.17,53.14,53.16,33945.0
2025-04-28 13:35:00,53.16,53.17,53.14,53.16,41755.0,53.16,53.17,53.14,53.16,41755.0
2025-04-28 13:40:00,53.16,53.17,53.12,53.14,111990.0,53.16,53.17,53.12,53.14,111990.0
2025-04-28 13:45:00,53.14,53.16,53.13,53.15,33118.0,53.14,53.16,53.13,53.15,33118.0
2025-04-28 13:50:00,53.15,53.17,53.14,53.16,32442.0,53.15,53.17,53.14,53.16,32442.0
2025-04-28 13:55:00,53.16,53.17,53.15,53.17,64107.0,53.16,53.17,53.15,53.17,64107.0
2025-04-28 14:00:00,53.16,53.19,53.16,53.19,49312.0,53.16,53.19,53.16,53.19,49312.0
2025-04-28 14:05:00,53.19,53.2,53.18,53.2,15188.0,53.19,53.2,53.18,53.2,15188.0
2025-04-28 14:10:00,53.2,53.2,53.18,53.2,36295.0,53.2,53.2,53.18,53.2,36295.0
2025-04-28 14:15:00,53.2,53.2,53.18,53.19,59665.0,53.2,53.2,53.18,53.19,59665.0
2025-04-28 14:20:00,53.18,53.22,53.18,53.22,90179.0,53.18,53.22,53.18,53.22,90179.0
2025-04-28 14:25:00,53.22,53.24,53.21,53.22,108207.0,53.22,53.24,53.21,53.22,108207.0
2025-04-28 14:30:00,53.21,53.22,53.2,53.2,24302.0,53.21,53.22,53.2,53.2,24302.0
2025-04-28 14:35:00,53.2,53.22,53.19,53.2,55566.0,53.2,53.22,53.19,53.2,55566.0
2025-04-28 14:40:00,53.21,53.21,53.19,53.2,20721.0,53.21,53.21,53.19,53.2,20721.0
2025-04-28 14:45:00,53.19,53.21,53.18,53.2,39443.0,53.19,53.21,53.18,53.2,39443.0
2025-04-28 14:50:00,53.2,53.21,53.19,53.2,39174.0,53.2,53.21,53.19,53.2,39174.0
2025-04-28 14:55:00,53.19,53.21,53.19,53.21,9913.0,53.19,53.21,53.19,53.21,9913.0
2025-04-28 15:00:00,53.21,53.22,53.2,53.22,57242.0,53.21,53.22,53.2,53.22,57242.0
2025-04-28 15:05:00,53.22,53.23,53.21,53.23,14945.0,53.22,53.23,53.21,53.23,14945.0
2025-04-28 15:10:00,53.23,53.23,53.21,53.22,40856.0,53.23,53.23,53.21,53.22,40856.0
2025-04-28 15:15:00,53.23,53.24,53.22,53.23,49085.0,53.23,53.24,53.22,53.23,49085.0
2025-04-28 15:20:00,53.23,53.25,53.22,53.25,113793.0,53.23,53.25,53.22,53.25,113793.0
2025-04-28 15:25:00,53.25,53.25,53.23,53.25,25250.0,53.25,53.25,53.23,53.25,25250.0
2025-04-28 15:30:00,53.24,53.26,53.24,53.25,60602.0,53.24,53.26,53.24,53.25,60602.0
2025-04-28 15:35:00,53.24,53.25,53.21,53.23,91438.0,53.24,53.25,53.21,53.23,91438.0
2025-04-28 15:40:00,53.23,53.26,53.23,53.26,36806.0,53.23,53.26,53.23,53.26,36806.0
2025-04-28 15:45:00,53.26,53.3,53.25,53.29,105969.0,53.26,53.3,53.25,53.29,105969.0
2025-04-28 15:50:00,53.3,53.32,53.29,53.3,133722.0,53.3,53.32,53.29,53.3,133722.0
2025-04-28 15:55:00,53.3,53.3,53.26,53.29,294038.0,53.3,53.3,53.26,53.29,294038.0
2025-04-29 09:30:00,53.4,53.4,53.27,53.37,183400.0,53.4,53.4,53.27,53.37,183400.0
2025-04-29 09:35:00,53.37,53.37,53.33,53.35,123152.0,53.37,53.37,53.33,53.35,123152.0
2025-04-29 09:40:00,53.36,53.4,53.35,53.37,116227.0,53.36,53.4,53.35,53.37,116227.0
2025-04-29 09:45:00,53.37,53.38,53.33,53.34,97922.0,53.37,53.38,53.33,53.34,97922.0
2025-04-29 09:50:00,53.34,53.37,53.32,53.35,117359.0,53.34,53.37,53.32,53.35,117359.0
2025-04-29 09:55:00,53.35,53.37,53.34,53.35,68657.0,53.35,53.37,53.34,53.35,68657.0
2025-04-29 10:00:00,53.34,53.4,53.33,53.4,83326.0,53.34,53.4,53.33,53.4,83326.0
2025-04-29 10:05:00,53.4,53.42,53.39,53.41,55540.0,53.4,53.42,53.39,53.41,55540.0
2025-04-29 10:10:00,53.4,53.42,53.4,53.41,42178.0,53.4,53.42,53.4,53.41,42178.0
2025-04-29 10:15:00,53.42,53.43,53.4,53.41,58114.0,53.42,53.43,53.4,53.41,58114.0
2025-04-29 10:20:00,53.41,53.42,53.37,53.39,109233.0,53.41,53.42,53.37,53.39,109233.0
2025-04-29 10:25:00,53.39,53.4,53.38,53.4,57695.0,53.39,53.4,53.38,53.4,57695.0
2025-04-29 10:30:00,53.4,53.41,53.38,53.4,32354.0,53.4,53.41,53.38,53.4,32354.0
2025-04-29 10:35:00,53.4,53.43,53.39,53.42,30674.0,53.4,53.43,53.39,53.42,30674.0
2025-04-29 10:40:00,53.41,53.42,53.4,53.41,24968.0,53.41,53.42,53.4,53.41,24968.0
2025-04-29 10:45:00,53.41,53.42,53.4,53.41,32194.0,53.41,53.42,53.4,53.41,32194.0
2025-04-29 10:50:00,53.41,53.42,53.4,53.42,20770.0,53.41,53.42,53.4,53.42,20770.0
2025-04-29 10:55:00,53.41,53.43,53.41,53.42,39558.0,53.41,53.43,53.41,53.42,39558.0
2025-04-29 11:00:00,53.42,53.43,53.41,53.41,41154.0,53.42,53.43,53.41,53.41,41154.0
2025-04-29 11:05:00,53.41,53.43,53.41,53.43,28148.0,53.41,53.43,53.41,53.43,28148.0
2025-04-29 11:10:00,53.44,53.44,53.41,53.42,15918.0,53.44,53.44,53.41,53.42,15918.0
2025-04-29 11:15:00,53.43,53.43,53.4,53.41,24355.0,53.43,53.43,53.4,53.41,24355.0
2025-04-29 11:20:00,53.41,53.42,53.39,53.42,38001.0,53.41,53.42,53.39,53.42,38001.0
2025-04-29 11:25:00,53.42,53.45,53.41,53.45,34326.0,53.42,53.45,53.41,53.45,34326.0
2025-04-29 11:30:00,53.44,53.45,53.42,53.43,66314.0,53.44,53.45,53.42,53.43,66314.0
2025-04-29 11:35:00,53.43,53.45,53.41,53.44,31696.0,53.43,53.45,53.41,53.44,31696.0
2025-04-29 11:40:00,53.45,53.47,53.44,53.46,27585.0,53.45,53.47,53.44,53.46,27585.0
2025-04-29 11:45:00,53.46,53.46,53.42,53.43,41052.0,53.46,53.46,53.42,53.43,41052.0
2025-04-29 11:50:00,53.43,53.44,53.4,53.41,37067.0,53.43,53.44,53.4,53.41,37067.0
2025-04-29 11:55:00,53.41,53.42,53.4,53.41,19619.0,53.41,53.42,53.4,53.41,19619.0
2025-04-29 12:00:00,53.41,53.45,53.41,53.45,9633.0,53.41,53.45,53.41,53.45,9633.0
2025-04-29 12:05:00,53.45,53.46,53.44,53.45,23401.0,53.45,53.46,53.44,53.45,23401.0
2025-04-29 12:10:00,53.45,53.45,53.44,53.44,18601.0,53.45,53.45,53.44,53.44,18601.0
2025-04-29 12:15:00,53.44,53.45,53.43,53.45,22678.0,53.44,53.45,53.43,53.45,22678.0
2025-04-29 12:20:00,53.44,53.45,53.43,53.45,14627.0,53.44,53.45,53.43,53.45,14627.0
2025-04-29 12:25:00,53.45,53.45,53.44,53.45,6520.0,53.45,53.45,53.44,53.45,6520.0
2025-04-29 12:30:00,53.45,53.46,53.45,53.46,20484.0,53.45,53.46,53.45,53.46,20484.0
2025-04-29 12:35:00,53.46,53.46,53.43,53.44,56536.0,53.46,53.46,53.43,53.44,56536.0
2025-04-29 12:40:00,53.44,53.45,53.43,53.45,35382.0,53.44,53.45,53.43,53.45,35382.0
2025-04-29 12:45:00,53.44,53.45,53.4,53.41,34602.0,53.44,53.45,53.4,53.41,34602.0
2025-04-29 12:50:00,53.41,53.42,53.4,53.41,94370.0,53.41,53.42,53.4,53.41,94370.0
2025-04-29 12:55:00,53.41,53.41,53.38,53.39,24299.0,53.41,53.41,53.38,53.39,24299.0
2025-04-29 13:00:00,53.39,53.4,53.38,53.4,24597.0,53.39,53.4,53.38,53.4,24597.0
2025-04-29 13:05:00,53.4,53.4,53.39,53.39,23117.0,53.4,53.4,53.39,53.39,23117.0
2025-04-29 13:10:00,53.39,53.41,53.38,53.41,8446.0,53.39,53.41,53.38,53.41,8446.0
2025-04-29 13:15:00,53.4,53.45,53.4,53.45,21136.0,53.4,53.45,53.4,53.45,21136.0
2025-04-29 13:20:00,53.45,53.46,53.44,53.46,22671.0,53.45,53.46,53.44,53.46,22671.0
2025-04-29 13:25:00,53.46,53.47,53.45,53.46,34023.0,53.46,53.47,53.45,53.46,34023.0
2025-04-29 13:30:00,53.46,53.47,53.45,53.47,16498.0,53.46,53.47,53.45,53.47,16498.0
2025-04-29 13:35:00,53.47,53.48,53.47,53.48,8682.0,53.47,53.48,53.47,53.48,8682.0
2025-04-29 13:40:00,53.48,53.5,53.48,53.5,15088.0,53.48,53.5,53.48,53.5,15088.0
2025-04-29 13:45:00,53.5,53.54,53.49,53.54,47607.0,53.5,53.54,53.49,53.54,47607.0
2025-04-29 13:50:00,53.54,53.55,53.53,53.53,40097.0,53.54,53.55,53.53,53.53,40097.0
2025-04-29 13:55:00,53.54,53.55,53.52,53.53,12397.0,53.54,53.55,53.52,53.53,12397.0
2025-04-29 14:00:00,53.53,53.54,53.52,53.54,26583.0,53.53,53.54,53.52,53.54,26583.0
2025-04-29 14:05:00,53.54,53.54,53.5,53.51,37480.0,53.54,53.54,53.5,53.51,37480.0
2025-04-29 14:10:00,53.51,53.51,53.48,53.5,117974.0,53.51,53.51,53.48,53.5,117974.0
2025-04-29 14:15:00,53.5,53.51,53.49,53.5,23737.0,53.5,53.51,53.49,53.5,23737.0
2025-04-29 14:20:00,53.5,53.5,53.48,53.5,41501.0,53.5,53.5,53.48,53.5,41501.0
2025-04-29 14:25:00,53.5,53.52,53.49,53.52,82264.0,53.5,53.52,53.49,53.52,82264.0
2025-04-29 14:30:00,53.52,53.53,53.51,53.52,43295.0,53.52,53.53,53.51,53.52,43295.0
2025-04-29 14:35:00,53.52,53.54,53.51,53.53,15062.0,53.52,53.54,53.51,53.53,15062.0
2025-04-29 14:40:00,53.54,53.54,53.51,53.52,39263.0,53.54,53.54,53.51,53.52,39263.0
2025-04-29 14:45:00,53.52,53.53,53.5,53.5,15728.0,53.52,53.53,53.5,53.5,15728.0
2025-04-29 14:50:00,53.51,53.53,53.49,53.52,25192.0,53.51,53.53,53.49,53.52,25192.0
2025-04-29 14:55:00,53.52,53.52,53.49,53.49,16188.0,53.52,53.52,53.49,53.49,16188.0
2025-04-29 15:00:00,53.5,53.52,53.49,53.51,97927.0,53.5,53.52,53.49,53.51,97927.0
2025-04-29 15:05:00,53.52,53.54,53.51,53.53,96613.0,53.52,53.54,53.51,53.53,96613.0
2025-04-29 15:10:00,53.53,53.55,53.53,53.55,35524.0,53.53,53.55,53.53,53.55,35524.0
2025-04-29 15:15:00,53.55,53.55,53.53,53.53,56832.0,53.55,53.55,53.53,53.53,56832.0
2025-04-29 15:20:00,53.54,53.54,53.53,53.53,34296.0,53.54,53.54,53.53,53.53,34296.0
2025-04-29 15:25:00,53.54,53.55,53.52,53.54,110472.0,53.54,53.55,53.52,53.54,110472.0
2025-04-29 15:30:00,53.54,53.55,53.53,53.53,36654.0,53.54,53.55,53.53,53.53,36654.0
2025-04-29 15:35:00,53.54,53.54,53.52,53.54,33995.0,53.54,53.54,53.52,53.54,33995.0
2025-04-29 15:40:00,53.53,53.54,53.52,53.53,22227.0,53.53,53.54,53.52,53.53,22227.0
2025-04-29 15:45:00,53.53,53.55,53.51,53.55,63743.0,53.53,53.55,53.51,53.55,63743.0
2025-04-29 15:50:00,53.55,53.56,53.53,53.54,150068.0,53.55,53.56,53.53,53.54,150068.0
2025-04-29 15:55:00,53.53,53.54,53.49,53.53,198498.0,53.53,53.54,53.49,53.53,198498.0
2025-04-30 09:30:00,53.46,53.52,53.42,53.52,160463.0,53.46,53.52,53.42,53.52,160463.0
2025-04-30 09:35:00,53.52,53.52,53.43,53.43,115057.0,53.52,53.52,53.43,53.43,115057.0
2025-04-30 09:40:00,53.44,53.45,53.38,53.4,116890.0,53.44,53.45,53.38,53.4,116890.0
2025-04-30 09:45:00,53.39,53.43,53.38,53.42,80869.0,53.39,53.43,53.38,53.42,80869.0
2025-04-30 09:50:00,53.41,53.42,53.35,53.36,83149.0,53.41,53.42,53.35,53.36,83149.0
2025-04-30 09:55:00,53.36,53.37,53.33,53.35,71109.0,53.36,53.37,53.33,53.35,71109.0
2025-04-30 10:00:00,53.35,53.38,53.34,53.35,87044.0,53.35,53.38,53.34,53.35,87044.0
2025-04-30 10:05:00,53.35,53.35,53.29,53.35,95236.0,53.35,53.35,53.29,53.35,95236.0
2025-04-30 10:10:00,53.36,53.37,53.33,53.35,89750.0,53.36,53.37,53.33,53.35,89750.0
2025-04-30 10:15:00,53.34,53.34,53.31,53.34,81705.0,53.34,53.34,53.31,53.34,81705.0
2025-04-30 10:20:00,53.34,53.39,53.34,53.39,72652.0,53.34,53.39,53.34,53.39,72652.0
2025-04-30 10:25:00,53.38,53.39,53.36,53.38,68949.0,53.38,53.39,53.36,53.38,68949.0
2025-04-30 10:30:00,53.38,53.39,53.33,53.35,264254.0,53.38,53.39,53.33,53.35,264254.0
2025-04-30 10:35:00,53.36,53.36,53.31,53.32,179218.0,53.36,53.36,53.31,53.32,179218.0
2025-04-30 10:40:00,53.32,53.33,53.28,53.31,204995.0,53.32,53.33,53.28,53.31,204995.0
2025-04-30 10:45:00,53.31,53.33,53.29,53.33,73871.0,53.31,53.33,53.29,53.33,73871.0
2025-04-30 10:50:00,53.32,53.35,53.3,53.33,95933.0,53.32,53.35,53.3,53.33,95933.0
2025-04-30 10:55:00,53.33,53.37,53.31,53.36,79980.0,53.33,53.37,53.31,53.36,79980.0
2025-04-30 11:00:00,53.36,53.39,53.34,53.35,141331.0,53.36,53.39,53.34,53.35,141331.0
2025-04-30 11:05:00,53.35,53.38,53.34,53.38,34567.0,53.35,53.38,53.34,53.38,34567.0
2025-04-30 11:10:00,53.38,53.39,53.36,53.39,21062.0,53.38,53.39,53.36,53.39,21062.0
2025-04-30 11:15:00,53.39,53.4,53.37,53.39,54550.0,53.39,53.4,53.37,53.39,54550.0
2025-04-30 11:20:00,53.39,53.4,53.37,53.39,44214.0,53.39,53.4,53.37,53.39,44214.0
2025-04-30 11:25:00,53.38,53.42,53.37,53.39,246624.0,53.38,53.42,53.37,53.39,246624.0
2025-04-30 11:30:00,53.39,53.39,53.34,53.36,137137.0,53.39,53.39,53.34,53.36,137137.0
2025-04-30 11:35:00,53.36,53.36,53.32,53.35,32973.0,53.36,53.36,53.32,53.35,32973.0
2025-04-30 11:40:00,53.35,53.35,53.32,53.34,46948.0,53.35,53.35,53.32,53.34,46948.0
2025-04-30 11:45:00,53.34,53.35,53.31,53.34,88293.0,53.34,53.35,53.31,53.34,88293.0
2025-04-30 11:50:00,53.34,53.35,53.32,53.34,52088.0,53.34,53.35,53.32,53.34,52088.0
2025-04-30 11:55:00,53.34,53.37,53.33,53.37,46429.0,53.34,53.37,53.33,53.37,46429.0
2025-04-30 12:00:00,53.37,53.39,53.36,53.38,23201.0,53.37,53.39,53.36,53.38,23201.0
2025-04-30 12:05:00,53.38,53.41,53.37,53.4,40365.0,53.38,53.41,53.37,53.4,40365.0
2025-04-30 12:10:00,53.39,53.41,53.38,53.4,24072.0,53.39,53.41,53.38,53.4,24072.0
2025-04-30 12:15:00,53.4,53.4,53.37,53.4,40183.0,53.4,53.4,53.37,53.4,40183.0
2025-04-30 12:20:00,53.4,53.4,53.37,53.37,44350.0,53.4,53.4,53.37,53.37,44350.0
2025-04-30 12:25:00,53.37,53.38,53.37,53.38,16305.0,53.37,53.38,53.37,53.38,16305.0
2025-04-30 12:30:00,53.37,53.37,53.36,53.36,34059.0,53.37,53.37,53.36,53.36,34059.0
2025-04-30 12:35:00,53.36,53.42,53.35,53.41,35945.0,53.36,53.42,53.35,53.41,35945.0
2025-04-30 12:40:00,53.41,53.42,53.4,53.4,28583.0,53.41,53.42,53.4,53.4,28583.0
2025-04-30 12:45:00,53.4,53.41,53.39,53.4,34833.0,53.4,53.41,53.39,53.4,34833.0
2025-04-30 12:50:00,53.41,53.41,53.4,53.4,30864.0,53.41,53.41,53.4,53.4,30864.0
2025-04-30 12:55:00,53.4,53.41,53.39,53.4,48696.0,53.4,53.41,53.39,53.4,48696.0
2025-04-30 13:00:00,53.41,53.42,53.4,53.4,45674.0,53.41,53.42,53.4,53.4,45674.0
2025-04-30 13:05:00,53.41,53.41,53.38,53.38,15751.0,53.41,53.41,53.38,53.38,15751.0
2025-04-30 13:10:00,53.38,53.39,53.34,53.36,36802.0,53.38,53.39,53.34,53.36,36802.0
2025-04-30 13:15:00,53.37,53.41,53.36,53.4,28083.0,53.37,53.41,53.36,53.4,28083.0
2025-04-30 13:20:00,53.41,53.41,53.4,53.41,8699.0,53.41,53.41,53.4,53.41,8699.0
2025-04-30 13:25:00,53.41,53.43,53.4,53.43,142227.0,53.41,53.43,53.4,53.43,142227.0
2025-04-30 13:30:00,53.43,53.45,53.42,53.45,31355.0,53.43,53.45,53.42,53.45,31355.0
2025-04-30 13:35:00,53.45,53.48,53.45,53.48,46314.0,53.45,53.48,53.45,53.48,46314.0
2025-04-30 13:40:00,53.47,53.52,53.47,53.51,372275.0,53.47,53.52,53.47,53.51,372275.0
2025-04-30 13:45:00,53.52,53.52,53.49,53.52,27148.0,53.52,53.52,53.49,53.52,27148.0
2025-04-30 13:50:00,53.52,53.53,53.52,53.53,30323.0,53.52,53.53,53.52,53.53,30323.0
2025-04-30 13:55:00,53.53,53.54,53.52,53.53,23599.0,53.53,53.54,53.52,53.53,23599.0
2025-04-30 14:00:00,53.53,53.53,53.5,53.52,47457.0,53.53,53.53,53.5,53.52,47457.0
2025-04-30 14:05:00,53.52,53.61,53.51,53.54,133256.0,53.52,53.61,53.51,53.54,133256.0
2025-04-30 14:10:00,53.55,53.59,53.53,53.59,44664.0,53.55,53.59,53.53,53.59,44664.0
2025-04-30 14:15:00,53.59,53.6,53.56,53.57,60393.0,53.59,53.6,53.56,53.57,60393.0
2025-04-30 14:20:00,53.57,53.57,53.51,53.52,26598.0,53.57,53.57,53.51,53.52,26598.0
2025-04-30 14:25:00,53.52,53.52,53.48,53.5,108118.0,53.52,53.52,53.48,53.5,108118.0
2025-04-30 14:30:00,53.5,53.5,53.48,53.48,31068.0,53.5,53.5,53.48,53.48,31068.0
2025-04-30 14:35:00,53.48,53.49,53.48,53.48,58932.0,53.48,53.49,53.48,53.48,58932.0
2025-04-30 14:40:00,53.48,53.48,53.45,53.46,68312.0,53.48,53.48,53.45,53.46,68312.0
2025-04-30 14:45:00,53.46,53.51,53.45,53.51,31915.0,53.46,53.51,53.45,53.51,31915.0
2025-04-30 14:50:00,53.5,53.51,53.46,53.47,38489.0,53.5,53.51,53.46,53.47,38489.0
2025-04-30 14:55:00,53.47,53.49,53.45,53.47,42751.0,53.47,53.49,53.45,53.47,42751.0
2025-04-30 15:00:00,53.47,53.49,53.46,53.48,19645.0,53.47,53.49,53.46,53.48,19645.0
2025-04-30 15:05:00,53.48,53.5,53.48,53.5,18585.0,53.48,53.5,53.48,53.5,18585.0
2025-04-30 15:10:00,53.49,53.51,53.48,53.51,23294.0,53.49,53.51,53.48,53.51,23294.0
2025-04-30 15:15:00,53.51,53.51,53.48,53.48,97492.0,53.51,53.51,53.48,53.48,97492.0
2025-04-30 15:20:00,53.48,53.51,53.48,53.49,80425.0,53.48,53.51,53.48,53.49,80425.0
2025-04-30 15:25:00,53.49,53.5,53.47,53.48,55789.0,53.49,53.5,53.47,53.48,55789.0
2025-04-30 15:30:00,53.48,53.5,53.47,53.49,94035.0,53.48,53.5,53.47,53.49,94035.0
2025-04-30 15:35:00,53.5,53.52,53.48,53.49,104786.0,53.5,53.52,53.48,53.49,104786.0
2025-04-30 15:40:00,53.5,53.55,53.49,53.55,68217.0,53.5,53.55,53.49,53.55,68217.0
2025-04-30 15:45:00,53.55,53.57,53.55,53.57,67550.0,53.55,53.57,53.55,53.57,67550.0
2025-04-30 15:50:00,53.57,53.62,53.57,53.6,149057.0,53.57,53.62,53.57,53.6,149057.0
2025-04-30 15:55:00,53.6,53.63,53.53,53.53,325206.0,53.6,53.63,53.53,53.53,325206.0
2025-05-01 09:30:00,53.65,53.67,53.54,53.59,160717.0,53.65,53.67,53.54,53.59,160717.0
2025-05-01 09:35:00,53.59,53.65,53.58,53.63,62898.0,53.59,53.65,53.58,53.63,62898.0
2025-05-01 09:40:00,53.63,53.64,53.61,53.63,35441.0,53.63,53.64,53.61,53.63,35441.0
2025-05-01 09:45:00,53.62,53.64,53.61,53.63,28464.0,53.62,53.64,53.61,53.63,28464.0
2025-05-01 09:50:00,53.63,53.63,53.59,53.6,49482.0,53.63,53.63,53.59,53.6,49482.0
2025-05-01 09:55:00,53.59,53.6,53.53,53.53,18087.0,53.59,53.6,53.53,53.53,18087.0
2025-05-01 10:00:00,53.53,53.59,53.52,53.55,58591.0,53.53,53.59,53.52,53.55,58591.0
2025-05-01 10:05:00,53.56,53.59,53.53,53.54,27113.0,53.56,53.59,53.53,53.54,27113.0
2025-05-01 10:10:00,53.54,53.57,53.53,53.57,19780.0,53.54,53.57,53.53,53.57,19780.0
2025-05-01 10:15:00,53.56,53.58,53.56,53.57,27686.0,53.56,53.58,53.56,53.57,27686.0
2025-05-01 10:20:00,53.57,53.61,53.57,53.61,11078.0,53.57,53.61,53.57,53.61,11078.0
2025-05-01 10:25:00,53.61,53.63,53.6,53.63,9656.0,53.61,53.63,53.6,53.63,9656.0
2025-05-01 10:30:00,53.63,53.63,53.57,53.58,16486.0,53.63,53.63,53.57,53.58,16486.0
2025-05-01 10:35:00,53.58,53.62,53.58,53.62,14435.0,53.58,53.62,53.58,53.62,14435.0
2025-05-01 10:40:00,53.62,53.63,53.61,53.62,20018.0,53.62,53.63,53.61,53.62,20018.0
2025-05-01 10:45:00,53.62,53.62,53.61,53.61,23592.0,53.62,53.62,53.61,53.61,23592.0
2025-05-01 10:50:00,53.61,53.61,53.58,53.59,16895.0,53.61,53.61,53.58,53.59,16895.0
2025-05-01 10:55:00,53.59,53.63,53.58,53.63,81999.0,53.59,53.63,53.58,53.63,81999.0
2025-05-01 11:00:00,53.63,53.64,53.61,53.63,37928.0,53.63,53.64,53.61,53.63,37928.0
2025-05-01 11:05:00,53.62,53.65,53.62,53.64,61279.0,53.62,53.65,53.62,53.64,61279.0
2025-05-01 11:10:00,53.64,53.67,53.63,53.66,34662.0,53.64,53.67,53.63,53.66,34662.0
2025-05-01 11:15:00,53.67,53.68,53.65,53.66,120659.0,53.67,53.68,53.65,53.66,120659.0
2025-05-01 11:20:00,53.66,53.66,53.64,53.65,23206.0,53.66,53.66,53.64,53.65,23206.0
2025-05-01 11:25:00,53.66,53.67,53.65,53.66,33357.0,53.66,53.67,53.65,53.66,33357.0
2025-05-01 11:30:00,53.65,53.65,53.61,53.62,32348.0,53.65,53.65,53.61,53.62,32348.0
2025-05-01 11:35:00,53.63,53.63,53.6,53.6,26825.0,53.63,53.63,53.6,53.6,26825.0
2025-05-01 11:40:00,53.6,53.61,53.57,53.58,12550.0,53.6,53.61,53.57,53.58,12550.0
2025-05-01 11:45:00,53.57,53.58,53.56,53.57,9601.0,53.57,53.58,53.56,53.57,9601.0
2025-05-01 11:50:00,53.57,53.58,53.56,53.57,9580.0,53.57,53.58,53.56,53.57,9580.0
2025-05-01 11:55:00,53.57,53.57,53.51,53.54,19221.0,53.57,53.57,53.51,53.54,19221.0
2025-05-01 12:00:00,53.54,53.56,53.52,53.54,9867.0,53.54,53.56,53.52,53.54,9867.0
2025-05-01 12:05:00,53.55,53.56,53.54,53.55,22275.0,53.55,53.56,53.54,53.55,22275.0
2025-05-01 12:10:00,53.55,53.56,53.52,53.53,10321.0,53.55,53.56,53.52,53.53,10321.0
2025-05-01 12:15:00,53.52,53.53,53.49,53.52,20959.0,53.52,53.53,53.49,53.52,20959.0
2025-05-01 12:20:00,53.52,53.53,53.5,53.5,5536.0,53.52,53.53,53.5,53.5,5536.0
2025-05-01 12:25:00,53.52,53.54,53.51,53.53,24290.0,53.52,53.54,53.51,53.53,24290.0
2025-05-01 12:30:00,53.53,53.55,53.52,53.55,6422.0,53.53,53.55,53.52,53.55,6422.0
2025-05-01 12:35:00,53.55,53.57,53.55,53.55,10941.0,53.55,53.57,53.55,53.55,10941.0
2025-05-01 12:40:00,53.55,53.56,53.53,53.54,10585.0,53.55,53.56,53.53,53.54,10585.0
2025-05-01 12:45:00,53.54,53.54,53.51,53.52,4627.0,53.54,53.54,53.51,53.52,4627.0
2025-05-01 12:50:00,53.52,53.53,53.5,53.53,12130.0,53.52,53.53,53.5,53.53,12130.0
2025-05-01 12:55:00,53.53,53.54,53.52,53.53,19753.0,53.53,53.54,53.52,53.53,19753.0
2025-05-01 13:00:00,53.53,53.55,53.52,53.55,26342.0,53.53,53.55,53.52,53.55,26342.0
2025-05-01 13:05:00,53.55,53.57,53.53,53.57,12143.0,53.55,53.57,53.53,53.57,12143.0
2025-05-01 13:10:00,53.57,53.58,53.56,53.58,5885.0,53.57,53.58,53.56,53.58,5885.0
2025-05-01 13:15:00,53.58,53.59,53.58,53.59,17307.0,53.58,53.59,53.58,53.59,17307.0
2025-05-01 13:20:00,53.59,53.6,53.57,53.57,9232.0,53.59,53.6,53.57,53.57,9232.0
2025-05-01 13:25:00,53.57,53.58,53.55,53.57,14784.0,53.57,53.58,53.55,53.57,14784.0
2025-05-01 13:30:00,53.57,53.58,53.56,53.58,5154.0,53.57,53.58,53.56,53.58,5154.0
2025-05-01 13:35:00,53.58,53.58,53.56,53.57,9673.0,53.58,53.58,53.56,53.57,9673.0
2025-05-01 13:40:00,53.56,53.56,53.53,53.54,4599.0,53.56,53.56,53.53,53.54,4599.0
2025-05-01 13:45:00,53.54,53.56,53.54,53.55,3547.0,53.54,53.56,53.54,53.55,3547.0
2025-05-01 13:50:00,53.56,53.57,53.55,53.57,8777.0,53.56,53.57,53.55,53.57,8777.0
2025-05-01 13:55:00,53.57,53.57,53.55,53.56,2778.0,53.57,53.57,53.55,53.56,2778.0
2025-05-01 14:00:00,53.57,53.57,53.55,53.56,12565.0,53.57,53.57,53.55,53.56,12565.0
2025-05-01 14:05:00,53.56,53.59,53.56,53.59,12893.0,53.56,53.59,53.56,53.59,12893.0
2025-05-01 14:10:00,53.59,53.59,53.58,53.58,6228.0,53.59,53.59,53.58,53.58,6228.0
2025-05-01 14:15:00,53.59,53.6,53.58,53.6,18984.0,53.59,53.6,53.58,53.6,18984.0
2025-05-01 14:20:00,53.59,53.6,53.58,53.59,10413.0,53.59,53.6,53.58,53.59,10413.0
2025-05-01 14:25:00,53.59,53.61,53.58,53.61,93782.0,53.59,53.61,53.58,53.61,93782.0
2025-05-01 14:30:00,53.61,53.64,53.6,53.64,146831.0,53.61,53.64,53.6,53.64,146831.0
2025-05-01 14:35:00,53.64,53.66,53.63,53.65,116155.0,53.64,53.66,53.63,53.65,116155.0
2025-05-01 14:40:00,53.65,53.7,53.65,53.7,170338.0,53.65,53.7,53.65,53.7,170338.0
2025-05-01 14:45:00,53.7,53.72,53.69,53.7,178837.0,53.7,53.72,53.69,53.7,178837.0
2025-05-01 14:50:00,53.71,53.71,53.67,53.69,149301.0,53.71,53.71,53.67,53.69,149301.0
2025-05-01 14:55:00,53.68,53.7,53.67,53.69,202297.0,53.68,53.7,53.67,53.69,202297.0
2025-05-01 15:00:00,53.69,53.7,53.67,53.7,160613.0,53.69,53.7,53.67,53.7,160613.0
2025-05-01 15:05:00,53.7,53.71,53.68,53.69,165945.0,53.7,53.71,53.68,53.69,165945.0
2025-05-01 15:10:00,53.69,53.69,53.65,53.66,133948.0,53.69,53.69,53.65,53.66,133948.0
2025-05-01 15:15:00,53.66,53.71,53.66,53.71,234643.0,53.66,53.71,53.66,53.71,234643.0
2025-05-01 15:20:00,53.7,53.7,53.67,53.68,54909.0,53.7,53.7,53.67,53.68,54909.0
2025-05-01 15:25:00,53.68,53.7,53.67,53.7,20955.0,53.68,53.7,53.67,53.7,20955.0
2025-05-01 15:30:00,53.7,53.7,53.66,53.68,71504.0,53.7,53.7,53.66,53.68,71504.0
2025-05-01 15:35:00,53.67,53.68,53.66,53.66,32632.0,53.67,53.68,53.66,53.66,32632.0
2025-05-01 15:40:00,53.67,53.67,53.66,53.67,31078.0,53.67,53.67,53.66,53.67,31078.0
2025-05-01 15:45:00,53.67,53.69,53.67,53.69,55957.0,53.67,53.69,53.67,53.69,55957.0
2025-05-01 15:50:00,53.69,53.69,53.63,53.63,60924.0,53.69,53.69,53.63,53.63,60924.0
2025-05-01 15:55:00,53.63,53.64,53.53,53.54,379752.0,53.63,53.64,53.53,53.54,379752.0
2025-05-02 09:30:00,54.04,54.09,54.01,54.07,116687.0,54.04,54.09,54.01,54.07,116687.0
2025-05-02 09:35:00,54.08,54.11,54.07,54.11,47410.0,54.08,54.11,54.07,54.11,47410.0
2025-05-02 09:40:00,54.1,54.12,54.04,54.05,21994.0,54.1,54.12,54.04,54.05,21994.0
2025-05-02 09:45:00,54.05,54.07,54.02,54.03,59538.0,54.05,54.07,54.02,54.03,59538.0
2025-05-02 09:50:00,54.02,54.03,53.96,53.97,62476.0,54.02,54.03,53.96,53.97,62476.0
2025-05-02 09:55:00,53.96,53.97,53.92,53.94,68570.0,53.96,53.97,53.92,53.94,68570.0
2025-05-02 10:00:00,53.93,53.96,53.92,53.93,64874.0,53.93,53.96,53.92,53.93,64874.0
2025-05-02 10:05:00,53.92,53.94,53.9,53.93,92624.0,53.92,53.94,53.9,53.93,92624.0
2025-05-02 10:10:00,53.92,53.95,53.91,53.95,33706.0,53.92,53.95,53.91,53.95,33706.0
2025-05-02 10:15:00,53.94,53.96,53.94,53.95,52135.0,53.94,53.96,53.94,53.95,52135.0
2025-05-02 10:20:00,53.94,53.95,53.91,53.94,111712.0,53.94,53.95,53.91,53.94,111712.0
2025-05-02 10:25:00,53.93,53.94,53.9,53.92,242796.0,53.93,53.94,53.9,53.92,242796.0
2025-05-02 10:30:00,53.92,53.93,53.86,53.88,96603.0,53.92,53.93,53.86,53.88,96603.0
2025-05-02 10:35:00,53.87,53.92,53.87,53.91,73675.0,53.87,53.92,53.87,53.91,73675.0
2025-05-02 10:40:00,53.9,53.91,53.86,53.87,32072.0,53.9,53.91,53.86,53.87,32072.0
2025-05-02 10:45:00,53.86,53.88,53.85,53.88,33601.0,53.86,53.88,53.85,53.88,33601.0
2025-05-02 10:50:00,53.87,53.91,53.87,53.91,86191.0,53.87,53.91,53.87,53.91,86191.0
2025-05-02 10:55:00,53.9,53.93,53.9,53.93,52604.0,53.9,53.93,53.9,53.93,52604.0
2025-05-02 11:00:00,53.92,53.93,53.9,53.91,65681.0,53.92,53.93,53.9,53.91,65681.0
2025-05-02 11:05:00,53.9,53.91,53.89,53.9,30704.0,53.9,53.91,53.89,53.9,30704.0
2025-05-02 11:10:00,53.89,53.91,53.88,53.91,65995.0,53.89,53.91,53.88,53.91,65995.0
2025-05-02 11:15:00,53.9,53.92,53.89,53.89,17480.0,53.9,53.92,53.89,53.89,17480.0
2025-05-02 11:20:00,53.89,53.9,53.86,53.86,65065.0,53.89,53.9,53.86,53.86,65065.0
2025-05-02 11:25:00,53.86,53.86,53.83,53.84,33082.0,53.86,53.86,53.83,53.84,33082.0
2025-05-02 11:30:00,53.84,53.88,53.83,53.87,64119.0,53.84,53.88,53.83,53.87,64119.0
2025-05-02 11:35:00,53.86,53.87,53.85,53.86,74313.0,53.86,53.87,53.85,53.86,74313.0
2025-05-02 11:40:00,53.86,53.86,53.84,53.85,9400.0,53.86,53.86,53.84,53.85,9400.0
2025-05-02 11:45:00,53.85,53.85,53.84,53.85,20254.0,53.85,53.85,53.84,53.85,20254.0
2025-05-02 11:50:00,53.84,53.85,53.79,53.79,33203.0,53.84,53.85,53.79,53.79,33203.0
2025-05-02 11:55:00,53.8,53.83,53.79,53.82,64005.0,53.8,53.83,53.79,53.82,64005.0
2025-05-02 12:00:00,53.82,53.92,53.81,53.89,120407.0,53.82,53.92,53.81,53.89,120407.0
2025-05-02 12:05:00,53.9,53.91,53.88,53.9,16628.0,53.9,53.91,53.88,53.9,16628.0
2025-05-02 12:10:00,53.89,53.92,53.89,53.91,68003.0,53.89,53.92,53.89,53.91,68003.0
2025-05-02 12:15:00,53.91,53.93,53.9,53.91,65714.0,53.91,53.93,53.9,53.91,65714.0
2025-05-02 12:20:00,53.9,53.91,53.86,53.87,73410.0,53.9,53.91,53.86,53.87,73410.0
2025-05-02 12:25:00,53.87,53.88,53.87,53.88,10044.0,53.87,53.88,53.87,53.88,10044.0
2025-05-02 12:30:00,53.87,53.88,53.86,53.88,13449.0,53.87,53.88,53.86,53.88,13449.0
2025-05-02 12:35:00,53.87,53.88,53.85,53.88,17583.0,53.87,53.88,53.85,53.88,17583.0
2025-05-02 12:40:00,53.88,53.89,53.87,53.89,11282.0,53.88,53.89,53.87,53.89,11282.0
2025-05-02 12:45:00,53.89,53.89,53.86,53.87,26167.0,53.89,53.89,53.86,53.87,26167.0
2025-05-02 12:50:00,53.86,53.88,53.85,53.87,39320.0,53.86,53.88,53.85,53.87,39320.0
2025-05-02 12:55:00,53.87,53.87,53.84,53.86,31033.0,53.87,53.87,53.84,53.86,31033.0
2025-05-02 13:00:00,53.85,53.86,53.83,53.84,67611.0,53.85,53.86,53.83,53.84,67611.0
2025-05-02 13:05:00,53.84,53.85,53.83,53.84,110736.0,53.84,53.85,53.83,53.84,110736.0
2025-05-02 13:10:00,53.83,53.84,53.8,53.81,113258.0,53.83,53.84,53.8,53.81,113258.0
2025-05-02 13:15:00,53.81,53.83,53.8,53.83,56405.0,53.81,53.83,53.8,53.83,56405.0
2025-05-02 13:20:00,53.83,53.85,53.82,53.85,62607.0,53.83,53.85,53.82,53.85,62607.0
2025-05-02 13:25:00,53.85,53.86,53.84,53.85,12487.0,53.85,53.86,53.84,53.85,12487.0
2025-05-02 13:30:00,53.86,53.86,53.84,53.86,14149.0,53.86,53.86,53.84,53.86,14149.0
2025-05-02 13:35:00,53.86,53.88,53.85,53.87,25637.0,53.86,53.88,53.85,53.87,25637.0
2025-05-02 13:40:00,53.86,53.87,53.85,53.86,12991.0,53.86,53.87,53.85,53.86,12991.0
2025-05-02 13:45:00,53.86,53.88,53.86,53.87,17924.0,53.86,53.88,53.86,53.87,17924.0
2025-05-02 13:50:00,53.87,53.88,53.86,53.87,48739.0,53.87,53.88,53.86,53.87,48739.0
2025-05-02 13:55:00,53.87,53.87,53.84,53.85,14330.0,53.87,53.87,53.84,53.85,14330.0
2025-05-02 14:00:00,53.84,53.86,53.84,53.86,14391.0,53.84,53.86,53.84,53.86,14391.0
2025-05-02 14:05:00,53.86,53.87,53.85,53.86,17049.0,53.86,53.87,53.85,53.86,17049.0
2025-05-02 14:10:00,53.86,53.89,53.86,53.88,26670.0,53.86,53.89,53.86,53.88,26670.0
2025-05-02 14:15:00,53.87,53.88,53.86,53.86,45392.0,53.87,53.88,53.86,53.86,45392.0
2025-05-02 14:20:00,53.86,53.87,53.85,53.87,23296.0,53.86,53.87,53.85,53.87,23296.0
2025-05-02 14:25:00,53.86,53.87,53.86,53.87,14917.0,53.86,53.87,53.86,53.87,14917.0
2025-05-02 14:30:00,53.87,53.87,53.86,53.87,33103.0,53.87,53.87,53.86,53.87,33103.0
2025-05-02 14:35:00,53.86,53.87,53.85,53.87,25938.0,53.86,53.87,53.85,53.87,25938.0
2025-05-02 14:40:00,53.87,53.87,53.85,53.86,28362.0,53.87,53.87,53.85,53.86,28362.0
2025-05-02 14:45:00,53.86,53.86,53.83,53.83,14268.0,53.86,53.86,53.83,53.83,14268.0
2025-05-02 14:50:00,53.84,53.84,53.82,53.84,20188.0,53.84,53.84,53.82,53.84,20188.0
2025-05-02 14:55:00,53.84,53.84,53.83,53.83,14313.0,53.84,53.84,53.83,53.83,14313.0
2025-05-02 15:00:00,53.83,53.85,53.82,53.84,20531.0,53.83,53.85,53.82,53.84,20531.0
2025-05-02 15:05:00,53.84,53.86,53.83,53.86,27855.0,53.84,53.86,53.83,53.86,27855.0
2025-05-02 15:10:00,53.86,53.87,53.85,53.86,29714.0,53.86,53.87,53.85,53.86,29714.0
2025-05-02 15:15:00,53.86,53.88,53.85,53.88,28022.0,53.86,53.88,53.85,53.88,28022.0
2025-05-02 15:20:00,53.87,53.92,53.87,53.91,57230.0,53.87,53.92,53.87,53.91,57230.0
2025-05-02 15:25:00,53.91,53.93,53.91,53.91,37856.0,53.91,53.93,53.91,53.91,37856.0
2025-05-02 15:30:00,53.91,53.93,53.91,53.91,47277.0,53.91,53.93,53.91,53.91,47277.0
2025-05-02 15:35:00,53.91,53.92,53.9,53.91,30743.0,53.91,53.92,53.9,53.91,30743.0
2025-05-02 15:40:00,53.91,53.92,53.9,53.91,242598.0,53.91,53.92,53.9,53.91,242598.0
2025-05-02 15:45:00,53.91,53.92,53.88,53.89,149010.0,53.91,53.92,53.88,53.89,149010.0
2025-05-02 15:50:00,53.89,53.9,53.87,53.88,260144.0,53.89,53.9,53.87,53.88,260144.0
2025-05-02 15:55:00,53.88,53.9,53.86,53.87,326035.0,53.88,53.9,53.86,53.87,326035.0
2025-05-05 09:30:00,54.34,54.45,54.33,54.41,131701.0,54.34,54.45,54.33,54.41,131701.0
2025-05-05 09:35:00,54.41,54.43,54.37,54.38,56622.0,54.41,54.43,54.37,54.38,56622.0
2025-05-05 09:40:00,54.38,54.39,54.35,54.35,61039.0,54.38,54.39,54.35,54.35,61039.0
2025-05-05 09:45:00,54.35,54.43,54.34,54.41,220708.0,54.35,54.43,54.34,54.41,220708.0
2025-05-05 09:50:00,54.41,54.41,54.3,54.32,79122.0,54.41,54.41,54.3,54.32,79122.0
2025-05-05 09:55:00,54.33,54.35,54.3,54.3,81330.0,54.33,54.35,54.3,54.3,81330.0
2025-05-05 10:00:00,54.3,54.36,54.28,54.33,74604.0,54.3,54.36,54.28,54.33,74604.0
2025-05-05 10:05:00,54.33,54.36,54.32,54.35,77959.0,54.33,54.36,54.32,54.35,77959.0
2025-05-05 10:10:00,54.34,54.34,54.3,54.3,54730.0,54.34,54.34,54.3,54.3,54730.0
2025-05-05 10:15:00,54.3,54.33,54.3,54.32,40746.0,54.3,54.33,54.3,54.32,40746.0
2025-05-05 10:20:00,54.32,54.33,54.29,54.3,75043.0,54.32,54.33,54.29,54.3,75043.0
2025-05-05 10:25:00,54.3,54.32,54.29,54.31,39017.0,54.3,54.32,54.29,54.31,39017.0
2025-05-05 10:30:00,54.3,54.31,54.28,54.3,77137.0,54.3,54.31,54.28,54.3,77137.0
2025-05-05 10:35:00,54.3,54.35,54.29,54.35,50656.0,54.3,54.35,54.29,54.35,50656.0
2025-05-05 10:40:00,54.35,54.36,54.34,54.34,102290.0,54.35,54.36,54.34,54.34,102290.0
2025-05-05 10:45:00,54.34,54.35,54.33,54.33,75695.0,54.34,54.35,54.33,54.33,75695.0
2025-05-05 10:50:00,54.34,54.35,54.33,54.34,39931.0,54.34,54.35,54.33,54.34,39931.0
2025-05-05 10:55:00,54.34,54.35,54.33,54.34,26305.0,54.34,54.35,54.33,54.34,26305.0
2025-05-05 11:00:00,54.35,54.37,54.34,54.36,41928.0,54.35,54.37,54.34,54.36,41928.0
2025-05-05 11:05:00,54.37,54.37,54.33,54.35,94615.0,54.37,54.37,54.33,54.35,94615.0
2025-05-05 11:10:00,54.34,54.35,54.33,54.33,29821.0,54.34,54.35,54.33,54.33,29821.0
2025-05-05 11:15:00,54.33,54.36,54.32,54.36,34341.0,54.33,54.36,54.32,54.36,34341.0
2025-05-05 11:20:00,54.37,54.38,54.36,54.37,31458.0,54.37,54.38,54.36,54.37,31458.0
2025-05-05 11:25:00,54.37,54.38,54.36,54.37,12350.0,54.37,54.38,54.36,54.37,12350.0
2025-05-05 11:30:00,54.37,54.38,54.36,54.37,10944.0,54.37,54.38,54.36,54.37,10944.0
2025-05-05 11:35:00,54.37,54.38,54.36,54.37,11164.0,54.37,54.38,54.36,54.37,11164.0
2025-05-05 11:40:00,54.37,54.39,54.36,54.37,19651.0,54.37,54.39,54.36,54.37,19651.0
2025-05-05 11:45:00,54.37,54.38,54.36,54.36,24557.0,54.37,54.38,54.36,54.36,24557.0
2025-05-05 11:50:00,54.37,54.39,54.36,54.39,19798.0,54.37,54.39,54.36,54.39,19798.0
2025-05-05 11:55:00,54.39,54.39,54.37,54.39,8733.0,54.39,54.39,54.37,54.39,8733.0
2025-05-05 12:00:00,54.39,54.4,54.38,54.38,7546.0,54.39,54.4,54.38,54.38,7546.0
2025-05-05 12:05:00,54.39,54.4,54.36,54.37,16824.0,54.39,54.4,54.36,54.37,16824.0
2025-05-05 12:10:00,54.37,54.38,54.35,54.35,20741.0,54.37,54.38,54.35,54.35,20741.0
2025-05-05 12:15:00,54.35,54.36,54.34,54.36,9927.0,54.35,54.36,54.34,54.36,9927.0
2025-05-05 12:20:00,54.36,54.37,54.34,54.34,34586.0,54.36,54.37,54.34,54.34,34586.0
2025-05-05 12:25:00,54.35,54.35,54.33,54.33,10949.0,54.35,54.35,54.33,54.33,10949.0
2025-05-05 12:30:00,54.34,54.35,54.33,54.34,15546.0,54.34,54.35,54.33,54.34,15546.0
2025-05-05 12:35:00,54.34,54.34,54.33,54.34,11111.0,54.34,54.34,54.33,54.34,11111.0
2025-05-05 12:40:00,54.34,54.34,54.32,54.33,9033.0,54.34,54.34,54.32,54.33,9033.0
2025-05-05 12:45:00,54.33,54.34,54.31,54.31,18161.0,54.33,54.34,54.31,54.31,18161.0
2025-05-05 12:50:00,54.31,54.31,54.28,54.3,16849.0,54.31,54.31,54.28,54.3,16849.0
2025-05-05 12:55:00,54.3,54.31,54.29,54.3,14585.0,54.3,54.31,54.29,54.3,14585.0
2025-05-05 13:00:00,54.31,54.31,54.29,54.3,23812.0,54.31,54.31,54.29,54.3,23812.0
2025-05-05 13:05:00,54.3,54.31,54.29,54.3,4694.0,54.3,54.31,54.29,54.3,4694.0
2025-05-05 13:10:00,54.3,54.31,54.3,54.3,4190.0,54.3,54.31,54.3,54.3,4190.0
2025-05-05 13:15:00,54.3,54.31,54.29,54.3,17229.0,54.3,54.31,54.29,54.3,17229.0
2025-05-05 13:20:00,54.3,54.31,54.29,54.29,7459.0,54.3,54.31,54.29,54.29,7459.0
2025-05-05 13:25:00,54.29,54.31,54.29,54.29,12064.0,54.29,54.31,54.29,54.29,12064.0
2025-05-05 13:30:00,54.3,54.32,54.29,54.32,9882.0,54.3,54.32,54.29,54.32,9882.0
2025-05-05 13:35:00,54.32,54.32,54.3,54.3,9363.0,54.32,54.32,54.3,54.3,9363.0
2025-05-05 13:40:00,54.3,54.31,54.3,54.3,6397.0,54.3,54.31,54.3,54.3,6397.0
2025-05-05 13:45:00,54.31,54.32,54.31,54.32,9914.0,54.31,54.32,54.31,54.32,9914.0
2025-05-05 13:50:00,54.32,54.32,54.31,54.32,15638.0,54.32,54.32,54.31,54.32,15638.0
2025-05-05 13:55:00,54.31,54.31,54.3,54.3,10418.0,54.31,54.31,54.3,54.3,10418.0
2025-05-05 14:00:00,54.3,54.31,54.3,54.3,3215.0,54.3,54.31,54.3,54.3,3215.0
2025-05-05 14:05:00,54.3,54.32,54.3,54.32,11750.0,54.3,54.32,54.3,54.32,11750.0
2025-05-05 14:10:00,54.32,54.33,54.31,54.33,11824.0,54.32,54.33,54.31,54.33,11824.0
2025-05-05 14:15:00,54.33,54.33,54.32,54.32,3586.0,54.33,54.33,54.32,54.32,3586.0
2025-05-05 14:20:00,54.33,54.33,54.32,54.33,3238.0,54.33,54.33,54.32,54.33,3238.0
2025-05-05 14:25:00,54.32,54.33,54.31,54.33,28561.0,54.32,54.33,54.31,54.33,28561.0
2025-05-05 14:30:00,54.33,54.33,54.32,54.33,4380.0,54.33,54.33,54.32,54.33,4380.0
2025-05-05 14:35:00,54.33,54.34,54.32,54.34,22513.0,54.33,54.34,54.32,54.34,22513.0
2025-05-05 14:40:00,54.34,54.34,54.33,54.34,6926.0,54.34,54.34,54.33,54.34,6926.0
2025-05-05 14:45:00,54.33,54.34,54.33,54.33,12773.0,54.33,54.34,54.33,54.33,12773.0
2025-05-05 14:50:00,54.34,54.34,54.32,54.33,8762.0,54.34,54.34,54.32,54.33,8762.0
2025-05-05 14:55:00,54.33,54.33,54.31,54.33,12551.0,54.33,54.33,54.31,54.33,12551.0
2025-05-05 15:00:00,54.33,54.35,54.32,54.35,34624.0,54.33,54.35,54.32,54.35,34624.0
2025-05-05 15:05:00,54.35,54.36,54.34,54.35,7193.0,54.35,54.36,54.34,54.35,7193.0
2025-05-05 15:10:00,54.36,54.38,54.35,54.37,25575.0,54.36,54.38,54.35,54.37,25575.0
2025-05-05 15:15:00,54.37,54.4,54.36,54.39,51754.0,54.37,54.4,54.36,54.39,51754.0
2025-05-05 15:20:00,54.39,54.4,54.38,54.39,64615.0,54.39,54.4,54.38,54.39,64615.0
2025-05-05 15:25:00,54.39,54.4,54.38,54.4,59467.0,54.39,54.4,54.38,54.4,59467.0
2025-05-05 15:30:00,54.4,54.4,54.38,54.38,35200.0,54.4,54.4,54.38,54.38,35200.0
2025-05-05 15:35:00,54.38,54.38,54.35,54.36,28001.0,54.38,54.38,54.35,54.36,28001.0
2025-05-05 15:40:00,54.36,54.36,54.31,54.32,58033.0,54.36,54.36,54.31,54.32,58033.0
2025-05-05 15:45:00,54.32,54.32,54.29,54.3,87905.0,54.32,54.32,54.29,54.3,87905.0
2025-05-05 15:50:00,54.3,54.31,54.28,54.31,188049.0,54.3,54.31,54.28,54.31,188049.0
2025-05-05 15:55:00,54.32,54.32,54.28,54.31,218246.0,54.32,54.32,54.28,54.31,218246.0
2025-05-06 09:30:00,53.87,53.89,53.81,53.89,162961.0,53.87,53.89,53.81,53.89,162961.0
2025-05-06 09:35:00,53.89,53.9,53.87,53.9,51777.0,53.89,53.9,53.87,53.9,51777.0
2025-05-06 09:40:00,53.9,53.9,53.87,53.88,64378.0,53.9,53.9,53.87,53.88,64378.0
2025-05-06 09:45:00,53.88,53.89,53.84,53.85,84489.0,53.88,53.89,53.84,53.85,84489.0
2025-05-06 09:50:00,53.85,53.85,53.8,53.81,93730.0,53.85,53.85,53.8,53.81,93730.0
2025-05-06 09:55:00,53.81,53.83,53.8,53.8,36147.0,53.81,53.83,53.8,53.8,36147.0
2025-05-06 10:00:00,53.8,53.82,53.78,53.8,45559.0,53.8,53.82,53.78,53.8,45559.0
2025-05-06 10:05:00,53.8,53.83,53.79,53.83,45834.0,53.8,53.83,53.79,53.83,45834.0
2025-05-06 10:10:00,53.83,53.85,53.83,53.84,27779.0,53.83,53.85,53.83,53.84,27779.0
2025-05-06 10:15:00,53.84,53.88,53.83,53.88,22771.0,53.84,53.88,53.83,53.88,22771.0
2025-05-06 10:20:00,53.88,53.92,53.88,53.91,61883.0,53.88,53.92,53.88,53.91,61883.0
2025-05-06 10:25:00,53.9,53.91,53.89,53.9,32567.0,53.9,53.91,53.89,53.9,32567.0
2025-05-06 10:30:00,53.9,53.91,53.88,53.9,38190.0,53.9,53.91,53.88,53.9,38190.0
2025-05-06 10:35:00,53.9,53.91,53.89,53.9,84223.0,53.9,53.91,53.89,53.9,84223.0
2025-05-06 10:40:00,53.89,53.9,53.87,53.88,25425.0,53.89,53.9,53.87,53.88,25425.0
2025-05-06 10:45:00,53.88,53.89,53.87,53.88,42377.0,53.88,53.89,53.87,53.88,42377.0
2025-05-06 10:50:00,53.88,53.88,53.86,53.87,47983.0,53.88,53.88,53.86,53.87,47983.0
2025-05-06 10:55:00,53.87,53.88,53.86,53.87,60056.0,53.87,53.88,53.86,53.87,60056.0
2025-05-06 11:00:00,53.87,53.89,53.86,53.89,42347.0,53.87,53.89,53.86,53.89,42347.0
2025-05-06 11:05:00,53.88,53.89,53.87,53.88,18632.0,53.88,53.89,53.87,53.88,18632.0
2025-05-06 11:10:00,53.87,53.89,53.87,53.89,25350.0,53.87,53.89,53.87,53.89,25350.0
2025-05-06 11:15:00,53.89,53.9,53.88,53.9,17018.0,53.89,53.9,53.88,53.9,17018.0
2025-05-06 11:20:00,53.9,53.91,53.89,53.9,161205.0,53.9,53.91,53.89,53.9,161205.0
2025-05-06 11:25:00,53.9,53.9,53.88,53.89,11715.0,53.9,53.9,53.88,53.89,11715.0
2025-05-06 11:30:00,53.88,53.89,53.86,53.88,51520.0,53.88,53.89,53.86,53.88,51520.0
2025-05-06 11:35:00,53.89,53.89,53.88,53.89,14690.0,53.89,53.89,53.88,53.89,14690.0
2025-05-06 11:40:00,53.89,53.89,53.85,53.86,65404.0,53.89,53.89,53.85,53.86,65404.0
2025-05-06 11:45:00,53.87,53.88,53.86,53.88,17905.0,53.87,53.88,53.86,53.88,17905.0
2025-05-06 11:50:00,53.89,53.89,53.85,53.87,18312.0,53.89,53.89,53.85,53.87,18312.0
2025-05-06 11:55:00,53.86,53.87,53.86,53.86,10650.0,53.86,53.87,53.86,53.86,10650.0
2025-05-06 12:00:00,53.87,53.88,53.85,53.88,33536.0,53.87,53.88,53.85,53.88,33536.0
2025-05-06 12:05:00,53.87,53.87,53.84,53.85,18611.0,53.87,53.87,53.84,53.85,18611.0
2025-05-06 12:10:00,53.85,53.92,53.84,53.91,71958.0,53.85,53.92,53.84,53.91,71958.0
2025-05-06 12:15:00,53.91,53.92,53.89,53.91,14415.0,53.91,53.92,53.89,53.91,14415.0
2025-05-06 12:20:00,53.91,53.91,53.86,53.87,29925.0,53.91,53.91,53.86,53.87,29925.0
2025-05-06 12:25:00,53.87,53.89,53.87,53.88,13456.0,53.87,53.89,53.87,53.88,13456.0
2025-05-06 12:30:00,53.88,53.89,53.87,53.87,19154.0,53.88,53.89,53.87,53.87,19154.0
2025-05-06 12:35:00,53.88,53.9,53.88,53.88,21831.0,53.88,53.9,53.88,53.88,21831.0
2025-05-06 12:40:00,53.89,53.89,53.86,53.86,47159.0,53.89,53.89,53.86,53.86,47159.0
2025-05-06 12:45:00,53.86,53.86,53.84,53.85,26231.0,53.86,53.86,53.84,53.85,26231.0
2025-05-06 12:50:00,53.84,53.84,53.81,53.84,17133.0,53.84,53.84,53.81,53.84,17133.0
2025-05-06 12:55:00,53.84,53.84,53.8,53.8,42145.0,53.84,53.84,53.8,53.8,42145.0
2025-05-06 13:00:00,53.81,53.84,53.8,53.82,31773.0,53.81,53.84,53.8,53.82,31773.0
2025-05-06 13:05:00,53.82,53.85,53.82,53.85,14433.0,53.82,53.85,53.82,53.85,14433.0
2025-05-06 13:10:00,53.85,53.85,53.83,53.84,8581.0,53.85,53.85,53.83,53.84,8581.0
2025-05-06 13:15:00,53.84,53.85,53.83,53.85,10437.0,53.84,53.85,53.83,53.85,10437.0
2025-05-06 13:20:00,53.85,53.85,53.82,53.83,11734.0,53.85,53.85,53.82,53.83,11734.0
2025-05-06 13:25:00,53.82,53.84,53.81,53.83,11949.0,53.82,53.84,53.81,53.83,11949.0
2025-05-06 13:30:00,53.84,53.84,53.79,53.8,121372.0,53.84,53.84,53.79,53.8,121372.0
2025-05-06 13:35:00,53.79,53.8,53.77,53.77,39231.0,53.79,53.8,53.77,53.77,39231.0
2025-05-06 13:40:00,53.77,53.77,53.74,53.75,39576.0,53.77,53.77,53.74,53.75,39576.0
2025-05-06 13:45:00,53.74,53.76,53.71,53.72,179311.0,53.74,53.76,53.71,53.72,179311.0
2025-05-06 13:50:00,53.72,53.75,53.72,53.74,23310.0,53.72,53.75,53.72,53.74,23310.0
2025-05-06 13:55:00,53.75,53.76,53.74,53.75,132370.0,53.75,53.76,53.74,53.75,132370.0
2025-05-06 14:00:00,53.76,53.79,53.75,53.78,184465.0,53.76,53.79,53.75,53.78,184465.0
2025-05-06 14:05:00,53.79,53.79,53.77,53.79,30950.0,53.79,53.79,53.77,53.79,30950.0
2025-05-06 14:10:00,53.79,53.79,53.76,53.77,37518.0,53.79,53.79,53.76,53.77,37518.0
2025-05-06 14:15:00,53.77,53.78,53.76,53.78,8074.0,53.77,53.78,53.76,53.78,8074.0
2025-05-06 14:20:00,53.78,53.8,53.77,53.79,12336.0,53.78,53.8,53.77,53.79,12336.0
2025-05-06 14:25:00,53.8,53.82,53.79,53.82,21054.0,53.8,53.82,53.79,53.82,21054.0
2025-05-06 14:30:00,53.82,53.84,53.81,53.84,60717.0,53.82,53.84,53.81,53.84,60717.0
2025-05-06 14:35:00,53.84,53.85,53.83,53.84,50812.0,53.84,53.85,53.83,53.84,50812.0
2025-05-06 14:40:00,53.84,53.85,53.83,53.84,10256.0,53.84,53.85,53.83,53.84,10256.0
2025-05-06 14:45:00,53.83,53.84,53.82,53.84,90960.0,53.83,53.84,53.82,53.84,90960.0
2025-05-06 14:50:00,53.84,53.85,53.82,53.85,38734.0,53.84,53.85,53.82,53.85,38734.0
2025-05-06 14:55:00,53.84,53.85,53.84,53.84,4087.0,53.84,53.85,53.84,53.84,4087.0
2025-05-06 15:00:00,53.84,53.85,53.83,53.84,22512.0,53.84,53.85,53.83,53.84,22512.0
2025-05-06 15:05:00,53.84,53.84,53.82,53.82,11318.0,53.84,53.84,53.82,53.82,11318.0
2025-05-06 15:10:00,53.82,53.83,53.81,53.83,6981.0,53.82,53.83,53.81,53.83,6981.0
2025-05-06 15:15:00,53.83,53.83,53.81,53.81,10567.0,53.83,53.83,53.81,53.81,10567.0
2025-05-06 15:20:00,53.81,53.83,53.81,53.83,9945.0,53.81,53.83,53.81,53.83,9945.0
2025-05-06 15:25:00,53.83,53.84,53.82,53.84,20544.0,53.83,53.84,53.82,53.84,20544.0
2025-05-06 15:30:00,53.84,53.85,53.83,53.84,91935.0,53.84,53.85,53.83,53.84,91935.0
2025-05-06 15:35:00,53.84,53.85,53.82,53.83,23550.0,53.84,53.85,53.82,53.83,23550.0
2025-05-06 15:40:00,53.83,53.83,53.77,53.77,408975.0,53.83,53.83,53.77,53.77,408975.0
2025-05-06 15:45:00,53.77,53.77,53.75,53.77,81714.0,53.77,53.77,53.75,53.77,81714.0
2025-05-06 15:50:00,53.77,53.77,53.71,53.73,243069.0,53.77,53.77,53.71,53.73,243069.0
2025-05-06 15:55:00,53.73,53.73,53.66,53.69,471413.0,53.73,53.73,53.66,53.69,471413.0
2025-05-07 09:30:00,53.54,53.64,53.48,53.48,349192.0,53.54,53.64,53.48,53.48,349192.0
2025-05-07 09:35:00,53.48,53.49,53.42,53.48,255266.0,53.48,53.49,53.42,53.48,255266.0
2025-05-07 09:40:00,53.48,53.54,53.48,53.52,48997.0,53.48,53.54,53.48,53.52,48997.0
2025-05-07 09:45:00,53.52,53.55,53.51,53.51,84894.0,53.52,53.55,53.51,53.51,84894.0
2025-05-07 09:50:00,53.52,53.53,53.5,53.53,116655.0,53.52,53.53,53.5,53.53,116655.0
2025-05-07 09:55:00,53.53,53.58,53.52,53.57,80819.0,53.53,53.58,53.52,53.57,80819.0
2025-05-07 10:00:00,53.57,53.6,53.56,53.58,39504.0,53.57,53.6,53.56,53.58,39504.0
2025-05-07 10:05:00,53.59,53.6,53.57,53.58,52442.0,53.59,53.6,53.57,53.58,52442.0
2025-05-07 10:10:00,53.58,53.58,53.56,53.57,49276.0,53.58,53.58,53.56,53.57,49276.0
2025-05-07 10:15:00,53.57,53.57,53.54,53.57,26481.0,53.57,53.57,53.54,53.57,26481.0
2025-05-07 10:20:00,53.57,53.57,53.53,53.55,107871.0,53.57,53.57,53.53,53.55,107871.0
2025-05-07 10:25:00,53.56,53.58,53.55,53.58,24916.0,53.56,53.58,53.55,53.58,24916.0
2025-05-07 10:30:00,53.58,53.59,53.57,53.59,38717.0,53.58,53.59,53.57,53.59,38717.0
2025-05-07 10:35:00,53.59,53.59,53.57,53.58,50475.0,53.59,53.59,53.57,53.58,50475.0
2025-05-07 10:40:00,53.58,53.59,53.56,53.59,88350.0,53.58,53.59,53.56,53.59,88350.0
2025-05-07 10:45:00,53.58,53.59,53.57,53.58,23838.0,53.58,53.59,53.57,53.58,23838.0
2025-05-07 10:50:00,53.57,53.57,53.5,53.5,72376.0,53.57,53.57,53.5,53.5,72376.0
2025-05-07 10:55:00,53.51,53.52,53.48,53.52,93456.0,53.51,53.52,53.48,53.52,93456.0
2025-05-07 11:00:00,53.52,53.52,53.49,53.52,100485.0,53.52,53.52,53.49,53.52,100485.0
2025-05-07 11:05:00,53.52,53.53,53.5,53.52,77621.0,53.52,53.53,53.5,53.52,77621.0
2025-05-07 11:10:00,53.52,53.54,53.5,53.51,111352.0,53.52,53.54,53.5,53.51,111352.0
2025-05-07 11:15:00,53.51,53.51,53.5,53.5,107118.0,53.51,53.51,53.5,53.5,107118.0
2025-05-07 11:20:00,53.5,53.51,53.46,53.47,95578.0,53.5,53.51,53.46,53.47,95578.0
2025-05-07 11:25:00,53.48,53.48,53.45,53.46,23523.0,53.48,53.48,53.45,53.46,23523.0
2025-05-07 11:30:00,53.46,53.46,53.43,53.43,27957.0,53.46,53.46,53.43,53.43,27957.0
2025-05-07 11:35:00,53.43,53.43,53.4,53.42,116824.0,53.43,53.43,53.4,53.42,116824.0
2025-05-07 11:40:00,53.42,53.44,53.41,53.43,110457.0,53.42,53.44,53.41,53.43,110457.0
2025-05-07 11:45:00,53.43,53.44,53.39,53.4,96886.0,53.43,53.44,53.39,53.4,96886.0
2025-05-07 11:50:00,53.4,53.41,53.38,53.4,76800.0,53.4,53.41,53.38,53.4,76800.0
2025-05-07 11:55:00,53.4,53.41,53.39,53.4,76508.0,53.4,53.41,53.39,53.4,76508.0
2025-05-07 12:00:00,53.4,53.41,53.39,53.4,73059.0,53.4,53.41,53.39,53.4,73059.0
2025-05-07 12:05:00,53.4,53.42,53.39,53.41,107195.0,53.4,53.42,53.39,53.41,107195.0
2025-05-07 12:10:00,53.41,53.43,53.4,53.43,79928.0,53.41,53.43,53.4,53.43,79928.0
2025-05-07 12:15:00,53.43,53.44,53.42,53.44,35950.0,53.43,53.44,53.42,53.44,35950.0
2025-05-07 12:20:00,53.44,53.45,53.42,53.43,91090.0,53.44,53.45,53.42,53.43,91090.0
2025-05-07 12:25:00,53.43,53.44,53.4,53.4,37050.0,53.43,53.44,53.4,53.4,37050.0
2025-05-07 12:30:00,53.41,53.44,53.4,53.44,68214.0,53.41,53.44,53.4,53.44,68214.0
2025-05-07 12:35:00,53.44,53.45,53.43,53.44,35540.0,53.44,53.45,53.43,53.44,35540.0
2025-05-07 12:40:00,53.45,53.48,53.44,53.48,23315.0,53.45,53.48,53.44,53.48,23315.0
2025-05-07 12:45:00,53.48,53.49,53.44,53.45,128345.0,53.48,53.49,53.44,53.45,128345.0
2025-05-07 12:50:00,53.45,53.45,53.43,53.45,110379.0,53.45,53.45,53.43,53.45,110379.0
2025-05-07 12:55:00,53.44,53.46,53.43,53.45,73123.0,53.44,53.46,53.43,53.45,73123.0
2025-05-07 13:00:00,53.45,53.46,53.44,53.46,69873.0,53.45,53.46,53.44,53.46,69873.0
2025-05-07 13:05:00,53.45,53.47,53.45,53.46,18411.0,53.45,53.47,53.45,53.46,18411.0
2025-05-07 13:10:00,53.47,53.49,53.46,53.48,37379.0,53.47,53.49,53.46,53.48,37379.0
2025-05-07 13:15:00,53.48,53.49,53.46,53.46,96039.0,53.48,53.49,53.46,53.46,96039.0
2025-05-07 13:20:00,53.46,53.47,53.44,53.46,71151.0,53.46,53.47,53.44,53.46,71151.0
2025-05-07 13:25:00,53.46,53.46,53.44,53.45,39826.0,53.46,53.46,53.44,53.45,39826.0
2025-05-07 13:30:00,53.45,53.45,53.43,53.44,76582.0,53.45,53.45,53.43,53.44,76582.0
2025-05-07 13:35:00,53.44,53.44,53.41,53.43,55452.0,53.44,53.44,53.41,53.43,55452.0
2025-05-07 13:40:00,53.43,53.43,53.41,53.41,18838.0,53.43,53.43,53.41,53.41,18838.0
2025-05-07 13:45:00,53.41,53.43,53.41,53.42,73115.0,53.41,53.43,53.41,53.42,73115.0
2025-05-07 13:50:00,53.43,53.44,53.39,53.4,64132.0,53.43,53.44,53.39,53.4,64132.0
2025-05-07 13:55:00,53.41,53.41,53.39,53.41,14033.0,53.41,53.41,53.39,53.41,14033.0
2025-05-07 14:00:00,53.41,53.45,53.38,53.4,124935.0,53.41,53.45,53.38,53.4,124935.0
2025-05-07 14:05:00,53.4,53.41,53.33,53.36,118381.0,53.4,53.41,53.33,53.36,118381.0
2025-05-07 14:10:00,53.36,53.37,53.32,53.32,78589.0,53.36,53.37,53.32,53.32,78589.0
2025-05-07 14:15:00,53.33,53.34,53.28,53.3,250701.0,53.33,53.34,53.28,53.3,250701.0
2025-05-07 14:20:00,53.3,53.34,53.29,53.33,203347.0,53.3,53.34,53.29,53.33,203347.0
2025-05-07 14:25:00,53.33,53.34,53.32,53.32,58746.0,53.33,53.34,53.32,53.32,58746.0
2025-05-07 14:30:00,53.33,53.38,53.31,53.38,82599.0,53.33,53.38,53.31,53.38,82599.0
2025-05-07 14:35:00,53.38,53.41,53.35,53.38,135595.0,53.38,53.41,53.35,53.38,135595.0
2025-05-07 14:40:00,53.38,53.4,53.37,53.37,65433.0,53.38,53.4,53.37,53.37,65433.0
2025-05-07 14:45:00,53.37,53.37,53.28,53.3,118154.0,53.37,53.37,53.28,53.3,118154.0
2025-05-07 14:50:00,53.31,53.34,53.3,53.34,75478.0,53.31,53.34,53.3,53.34,75478.0
2025-05-07 14:55:00,53.35,53.42,53.34,53.39,100117.0,53.35,53.42,53.34,53.39,100117.0
2025-05-07 15:00:00,53.39,53.4,53.37,53.38,93803.0,53.39,53.4,53.37,53.38,93803.0
2025-05-07 15:05:00,53.37,53.39,53.36,53.39,90800.0,53.37,53.39,53.36,53.39,90800.0
2025-05-07 15:10:00,53.39,53.39,53.35,53.36,112357.0,53.39,53.39,53.35,53.36,112357.0
2025-05-07 15:15:00,53.37,53.37,53.32,53.36,113315.0,53.37,53.37,53.32,53.36,113315.0
2025-05-07 15:20:00,53.36,53.37,53.32,53.32,41158.0,53.36,53.37,53.32,53.32,41158.0
2025-05-07 15:25:00,53.33,53.33,53.27,53.29,116163.0,53.33,53.33,53.27,53.29,116163.0
2025-05-07 15:30:00,53.29,53.3,53.27,53.29,97029.0,53.29,53.3,53.27,53.29,97029.0
2025-05-07 15:35:00,53.29,53.32,53.27,53.31,88379.0,53.29,53.32,53.27,53.31,88379.0
2025-05-07 15:40:00,53.3,53.43,53.3,53.38,248560.0,53.3,53.43,53.3,53.38,248560.0
2025-05-07 15:45:00,53.38,53.4,53.32,53.33,291790.0,53.38,53.4,53.32,53.33,291790.0
2025-05-07 15:50:00,53.33,53.34,53.28,53.3,671334.0,53.33,53.34,53.28,53.3,671334.0
2025-05-07 15:55:00,53.3,53.31,53.21,53.22,1145117.0,53.3,53.31,53.21,53.22,1145117.0
2025-05-08 09:30:00,52.38,52.38,52.23,52.28,346118.0,52.38,52.38,52.23,52.28,346118.0
2025-05-08 09:35:00,52.28,52.28,52.09,52.09,297823.0,52.28,52.28,52.09,52.09,297823.0
2025-05-08 09:40:00,52.1,52.11,52.03,52.05,268871.0,52.1,52.11,52.03,52.05,268871.0
2025-05-08 09:45:00,52.05,52.11,52.05,52.11,146665.0,52.05,52.11,52.05,52.11,146665.0
2025-05-08 09:50:00,52.11,52.16,52.1,52.16,201651.0,52.11,52.16,52.1,52.16,201651.0
2025-05-08 09:55:00,52.15,52.22,52.14,52.22,207724.0,52.15,52.22,52.14,52.22,207724.0
2025-05-08 10:00:00,52.21,52.25,52.21,52.25,315490.0,52.21,52.25,52.21,52.25,315490.0
2025-05-08 10:05:00,52.24,52.25,52.18,52.19,201459.0,52.24,52.25,52.18,52.19,201459.0
2025-05-08 10:10:00,52.2,52.21,52.18,52.2,124253.0,52.2,52.21,52.18,52.2,124253.0
2025-05-08 10:15:00,52.2,52.21,52.18,52.19,235229.0,52.2,52.21,52.18,52.19,235229.0
2025-05-08 10:20:00,52.19,52.22,52.18,52.2,127970.0,52.19,52.22,52.18,52.2,127970.0
2025-05-08 10:25:00,52.2,52.21,52.19,52.21,115463.0,52.2,52.21,52.19,52.21,115463.0
2025-05-08 10:30:00,52.21,52.22,52.19,52.21,144881.0,52.21,52.22,52.19,52.21,144881.0
2025-05-08 10:35:00,52.21,52.23,52.2,52.22,136357.0,52.21,52.23,52.2,52.22,136357.0
2025-05-08 10:40:00,52.21,52.22,52.19,52.21,54646.0,52.21,52.22,52.19,52.21,54646.0
2025-05-08 10:45:00,52.21,52.22,52.19,52.2,40090.0,52.21,52.22,52.19,52.2,40090.0
2025-05-08 10:50:00,52.2,52.22,52.17,52.21,144108.0,52.2,52.22,52.17,52.21,144108.0
2025-05-08 10:55:00,52.21,52.21,52.16,52.19,139425.0,52.21,52.21,52.16,52.19,139425.0
2025-05-08 11:00:00,52.19,52.2,52.16,52.16,45692.0,52.19,52.2,52.16,52.16,45692.0
2025-05-08 11:05:00,52.16,52.23,52.16,52.22,109942.0,52.16,52.23,52.16,52.22,109942.0
2025-05-08 11:10:00,52.22,52.22,52.09,52.1,385952.0,52.22,52.22,52.09,52.1,385952.0
2025-05-08 11:15:00,52.1,52.1,51.96,51.98,391266.0,52.1,52.1,51.96,51.98,391266.0
2025-05-08 11:20:00,51.99,52.0,51.93,51.96,173492.0,51.99,52.0,51.93,51.96,173492.0
2025-05-08 11:25:00,51.96,51.96,51.9,51.91,262861.0,51.96,51.96,51.9,51.91,262861.0
2025-05-08 11:30:00,51.91,51.94,51.89,51.91,174606.0,51.91,51.94,51.89,51.91,174606.0
2025-05-08 11:35:00,51.91,51.97,51.91,51.97,70369.0,51.91,51.97,51.91,51.97,70369.0
2025-05-08 11:40:00,51.97,52.04,51.97,52.03,206488.0,51.97,52.04,51.97,52.03,206488.0
2025-05-08 11:45:00,52.03,52.07,51.95,51.98,404896.0,52.03,52.07,51.95,51.98,404896.0
2025-05-08 11:50:00,51.98,51.99,51.95,51.97,183027.0,51.98,51.99,51.95,51.97,183027.0
2025-05-08 11:55:00,51.97,51.97,51.83,51.83,172813.0,51.97,51.97,51.83,51.83,172813.0
2025-05-08 12:00:00,51.84,51.87,51.81,51.82,160866.0,51.84,51.87,51.81,51.82,160866.0
2025-05-08 12:05:00,51.81,51.81,51.76,51.77,262884.0,51.81,51.81,51.76,51.77,262884.0
2025-05-08 12:10:00,51.77,51.79,51.61,51.62,496207.0,51.77,51.79,51.61,51.62,496207.0
2025-05-08 12:15:00,51.61,51.62,51.52,51.59,591464.0,51.61,51.62,51.52,51.59,591464.0
2025-05-08 12:20:00,51.59,51.59,51.51,51.58,249285.0,51.59,51.59,51.51,51.58,249285.0
2025-05-08 12:25:00,51.57,51.64,51.55,51.64,291159.0,51.57,51.64,51.55,51.64,291159.0
2025-05-08 12:30:00,51.64,51.72,51.63,51.72,141804.0,51.64,51.72,51.63,51.72,141804.0
2025-05-08 12:35:00,51.72,51.72,51.62,51.66,255232.0,51.72,51.72,51.62,51.66,255232.0
2025-05-08 12:40:00,51.65,51.71,51.65,51.71,118004.0,51.65,51.71,51.65,51.71,118004.0
2025-05-08 12:45:00,51.7,51.71,51.53,51.53,514151.0,51.7,51.71,51.53,51.53,514151.0
2025-05-08 12:50:00,51.54,51.67,51.51,51.66,619321.0,51.54,51.67,51.51,51.66,619321.0
2025-05-08 12:55:00,51.66,51.69,51.61,51.69,293049.0,51.66,51.69,51.61,51.69,293049.0
2025-05-08 13:00:00,51.69,51.7,51.6,51.64,239782.0,51.69,51.7,51.6,51.64,239782.0
2025-05-08 13:05:00,51.63,51.65,51.57,51.58,323681.0,51.63,51.65,51.57,51.58,323681.0
2025-05-08 13:10:00,51.58,51.58,51.49,51.55,286011.0,51.58,51.58,51.49,51.55,286011.0
2025-05-08 13:15:00,51.54,51.57,51.54,51.57,173577.0,51.54,51.57,51.54,51.57,173577.0
2025-05-08 13:20:00,51.57,51.57,51.52,51.53,249911.0,51.57,51.57,51.52,51.53,249911.0
2025-05-08 13:25:00,51.54,51.59,51.53,51.58,200444.0,51.54,51.59,51.53,51.58,200444.0
2025-05-08 13:30:00,51.58,51.61,51.52,51.52,173547.0,51.58,51.61,51.52,51.52,173547.0
2025-05-08 13:35:00,51.53,51.53,51.42,51.45,258667.0,51.53,51.53,51.42,51.45,258667.0
2025-05-08 13:40:00,51.45,51.48,51.44,51.45,138876.0,51.45,51.48,51.44,51.45,138876.0
2025-05-08 13:45:00,51.45,51.46,51.42,51.45,201150.0,51.45,51.46,51.42,51.45,201150.0
2025-05-08 13:50:00,51.45,51.46,51.37,51.38,309815.0,51.45,51.46,51.37,51.38,309815.0
2025-05-08 13:55:00,51.37,51.37,51.26,51.26,330603.0,51.37,51.37,51.26,51.26,330603.0
2025-05-08 14:00:00,51.26,51.36,51.25,51.36,438952.0,51.26,51.36,51.25,51.36,438952.0
2025-05-08 14:05:00,51.36,51.44,51.35,51.43,353227.0,51.36,51.44,51.35,51.43,353227.0
2025-05-08 14:10:00,51.42,51.43,51.37,51.38,78802.0,51.42,51.43,51.37,51.38,78802.0
2025-05-08 14:15:00,51.37,51.39,51.33,51.34,368550.0,51.37,51.39,51.33,51.34,368550.0
2025-05-08 14:20:00,51.34,51.36,51.31,51.31,235881.0,51.34,51.36,51.31,51.31,235881.0
2025-05-08 14:25:00,51.31,51.34,51.31,51.34,128158.0,51.31,51.34,51.31,51.34,128158.0
2025-05-08 14:30:00,51.34,51.38,51.33,51.38,270046.0,51.34,51.38,51.33,51.38,270046.0
2025-05-08 14:35:00,51.37,51.39,51.36,51.38,312192.0,51.37,51.39,51.36,51.38,312192.0
2025-05-08 14:40:00,51.38,51.42,51.37,51.41,148788.0,51.38,51.42,51.37,51.41,148788.0
2025-05-08 14:45:00,51.41,51.43,51.37,51.43,307769.0,51.41,51.43,51.37,51.43,307769.0
2025-05-08 14:50:00,51.43,51.45,51.41,51.43,82464.0,51.43,51.45,51.41,51.43,82464.0
2025-05-08 14:55:00,51.44,51.47,51.42,51.43,87789.0,51.44,51.47,51.42,51.43,87789.0
2025-05-08 15:00:00,51.42,51.43,51.39,51.41,276381.0,51.42,51.43,51.39,51.41,276381.0
2025-05-08 15:05:00,51.41,51.43,51.37,51.4,258733.0,51.41,51.43,51.37,51.4,258733.0
2025-05-08 15:10:00,51.4,51.41,51.36,51.38,341183.0,51.4,51.41,51.36,51.38,341183.0
2025-05-08 15:15:00,51.38,51.41,51.37,51.4,101279.0,51.38,51.41,51.37,51.4,101279.0
2025-05-08 15:20:00,51.4,51.47,51.4,51.46,216227.0,51.4,51.47,51.4,51.46,216227.0
2025-05-08 15:25:00,51.46,51.53,51.45,51.5,210639.0,51.46,51.53,51.45,51.5,210639.0
2025-05-08 15:30:00,51.5,51.52,51.48,51.51,157511.0,51.5,51.52,51.48,51.51,157511.0
2025-05-08 15:35:00,51.51,51.53,51.5,51.52,243748.0,51.51,51.53,51.5,51.52,243748.0
2025-05-08 15:40:00,51.52,51.57,51.51,51.56,280157.0,51.52,51.57,51.51,51.56,280157.0
2025-05-08 15:45:00,51.57,51.57,51.5,51.54,351260.0,51.57,51.57,51.5,51.54,351260.0
2025-05-08 15:50:00,51.53,51.55,51.5,51.52,390626.0,51.53,51.55,51.5,51.52,390626.0
2025-05-08 15:55:00,51.53,51.59,51.51,51.54,801332.0,51.53,51.59,51.51,51.54,801332.0
2025-05-09 09:30:00,52.68,52.72,52.65,52.69,448639.0,52.68,52.72,52.65,52.69,448639.0
2025-05-09 09:35:00,52.69,52.71,52.67,52.68,472975.0,52.69,52.71,52.67,52.68,472975.0
2025-05-09 09:40:00,52.67,52.67,52.55,52.56,349473.0,52.67,52.67,52.55,52.56,349473.0
2025-05-09 09:45:00,52.55,52.61,52.55,52.61,184259.0,52.55,52.61,52.55,52.61,184259.0
2025-05-09 09:50:00,52.61,52.63,52.58,52.58,130681.0,52.61,52.63,52.58,52.58,130681.0
2025-05-09 09:55:00,52.58,52.59,52.55,52.56,350651.0,52.58,52.59,52.55,52.56,350651.0
2025-05-09 10:00:00,52.55,52.56,52.49,52.51,200485.0,52.55,52.56,52.49,52.51,200485.0
2025-05-09 10:05:00,52.51,52.54,52.49,52.52,182135.0,52.51,52.54,52.49,52.52,182135.0
2025-05-09 10:10:00,52.52,52.52,52.41,52.41,367879.0,52.52,52.52,52.41,52.41,367879.0
2025-05-09 10:15:00,52.41,52.42,52.36,52.37,223390.0,52.41,52.42,52.36,52.37,223390.0
2025-05-09 10:20:00,52.36,52.42,52.35,52.41,76747.0,52.36,52.42,52.35,52.41,76747.0
2025-05-09 10:25:00,52.41,52.48,52.4,52.48,80329.0,52.41,52.48,52.4,52.48,80329.0
2025-05-09 10:30:00,52.48,52.49,52.42,52.43,65362.0,52.48,52.49,52.42,52.43,65362.0
2025-05-09 10:35:00,52.43,52.43,52.37,52.39,57606.0,52.43,52.43,52.37,52.39,57606.0
2025-05-09 10:40:00,52.39,52.4,52.35,52.38,60899.0,52.39,52.4,52.35,52.38,60899.0
2025-05-09 10:45:00,52.38,52.42,52.37,52.39,223496.0,52.38,52.42,52.37,52.39,223496.0
2025-05-09 10:50:00,52.39,52.4,52.23,52.25,267025.0,52.39,52.4,52.23,52.25,267025.0
2025-05-09 10:55:00,52.25,52.33,52.2,52.32,251243.0,52.25,52.33,52.2,52.32,251243.0
2025-05-09 11:00:00,52.32,52.36,52.31,52.34,42801.0,52.32,52.36,52.31,52.34,42801.0
2025-05-09 11:05:00,52.34,52.37,52.33,52.37,214752.0,52.34,52.37,52.33,52.37,214752.0
2025-05-09 11:10:00,52.36,52.38,52.35,52.38,107732.0,52.36,52.38,52.35,52.38,107732.0
2025-05-09 11:15:00,52.38,52.38,52.33,52.33,69407.0,52.38,52.38,52.33,52.33,69407.0
2025-05-09 11:20:00,52.33,52.33,52.3,52.33,62055.0,52.33,52.33,52.3,52.33,62055.0
2025-05-09 11:25:00,52.33,52.34,52.3,52.3,76215.0,52.33,52.34,52.3,52.3,76215.0
2025-05-09 11:30:00,52.3,52.31,52.28,52.3,69776.0,52.3,52.31,52.28,52.3,69776.0
2025-05-09 11:35:00,52.31,52.32,52.26,52.27,83418.0,52.31,52.32,52.26,52.27,83418.0
2025-05-09 11:40:00,52.27,52.27,52.24,52.25,116992.0,52.27,52.27,52.24,52.25,116992.0
2025-05-09 11:45:00,52.25,52.25,52.21,52.23,112789.0,52.25,52.25,52.21,52.23,112789.0
2025-05-09 11:50:00,52.23,52.24,52.22,52.22,86050.0,52.23,52.24,52.22,52.22,86050.0
2025-05-09 11:55:00,52.22,52.22,52.2,52.21,68268.0,52.22,52.22,52.2,52.21,68268.0
2025-05-09 12:00:00,52.21,52.21,52.16,52.16,155662.0,52.21,52.21,52.16,52.16,155662.0
2025-05-09 12:05:00,52.16,52.19,52.16,52.16,97948.0,52.16,52.19,52.16,52.16,97948.0
2025-05-09 12:10:00,52.16,52.23,52.15,52.23,104568.0,52.16,52.23,52.15,52.23,104568.0
2025-05-09 12:15:00,52.23,52.29,52.21,52.29,103424.0,52.23,52.29,52.21,52.29,103424.0
2025-05-09 12:20:00,52.28,52.28,52.26,52.27,30482.0,52.28,52.28,52.26,52.27,30482.0
2025-05-09 12:25:00,52.27,52.27,52.24,52.24,39415.0,52.27,52.27,52.24,52.24,39415.0
2025-05-09 12:30:00,52.25,52.26,52.23,52.25,136915.0,52.25,52.26,52.23,52.25,136915.0
2025-05-09 12:35:00,52.25,52.3,52.25,52.29,92422.0,52.25,52.3,52.25,52.29,92422.0
2025-05-09 12:40:00,52.29,52.3,52.24,52.24,110676.0,52.29,52.3,52.24,52.24,110676.0
2025-05-09 12:45:00,52.24,52.28,52.23,52.28,92920.0,52.24,52.28,52.23,52.28,92920.0
2025-05-09 12:50:00,52.28,52.28,52.25,52.27,135669.0,52.28,52.28,52.25,52.27,135669.0
2025-05-09 12:55:00,52.28,52.28,52.25,52.26,34773.0,52.28,52.28,52.25,52.26,34773.0
2025-05-09 13:00:00,52.25,52.27,52.25,52.27,46381.0,52.25,52.27,52.25,52.27,46381.0
2025-05-09 13:05:00,52.27,52.27,52.25,52.27,34393.0,52.27,52.27,52.25,52.27,34393.0
2025-05-09 13:10:00,52.27,52.27,52.24,52.25,46666.0,52.27,52.27,52.24,52.25,46666.0
2025-05-09 13:15:00,52.25,52.27,52.24,52.25,58310.0,52.25,52.27,52.24,52.25,58310.0
2025-05-09 13:20:00,52.25,52.26,52.21,52.23,202608.0,52.25,52.26,52.21,52.23,202608.0
2025-05-09 13:25:00,52.23,52.24,52.22,52.23,32860.0,52.23,52.24,52.22,52.23,32860.0
2025-05-09 13:30:00,52.23,52.23,52.21,52.22,25297.0,52.23,52.23,52.21,52.22,25297.0
2025-05-09 13:35:00,52.22,52.26,52.21,52.26,70892.0,52.22,52.26,52.21,52.26,70892.0
2025-05-09 13:40:00,52.26,52.28,52.25,52.28,34966.0,52.26,52.28,52.25,52.28,34966.0
2025-05-09 13:45:00,52.28,52.29,52.26,52.28,45084.0,52.28,52.29,52.26,52.28,45084.0
2025-05-09 13:50:00,52.28,52.3,52.27,52.29,19641.0,52.28,52.3,52.27,52.29,19641.0
2025-05-09 13:55:00,52.29,52.3,52.27,52.28,60871.0,52.29,52.3,52.27,52.28,60871.0
2025-05-09 14:00:00,52.28,52.28,52.26,52.26,73782.0,52.28,52.28,52.26,52.26,73782.0
2025-05-09 14:05:00,52.27,52.27,52.25,52.25,65098.0,52.27,52.27,52.25,52.25,65098.0
2025-05-09 14:10:00,52.25,52.26,52.24,52.26,79528.0,52.25,52.26,52.24,52.26,79528.0
2025-05-09 14:15:00,52.26,52.26,52.23,52.26,82826.0,52.26,52.26,52.23,52.26,82826.0
2025-05-09 14:20:00,52.26,52.27,52.24,52.26,65349.0,52.26,52.27,52.24,52.26,65349.0
2025-05-09 14:25:00,52.26,52.26,52.24,52.25,37356.0,52.26,52.26,52.24,52.25,37356.0
2025-05-09 14:30:00,52.24,52.26,52.24,52.26,22766.0,52.24,52.26,52.24,52.26,22766.0
2025-05-09 14:35:00,52.26,52.27,52.24,52.26,64002.0,52.26,52.27,52.24,52.26,64002.0
2025-05-09 14:40:00,52.27,52.27,52.24,52.25,28438.0,52.27,52.27,52.24,52.25,28438.0
2025-05-09 14:45:00,52.25,52.26,52.24,52.25,33614.0,52.25,52.26,52.24,52.25,33614.0
2025-05-09 14:50:00,52.25,52.25,52.23,52.24,66371.0,52.25,52.25,52.23,52.24,66371.0
2025-05-09 14:55:00,52.23,52.24,52.23,52.24,17217.0,52.23,52.24,52.23,52.24,17217.0
2025-05-09 15:00:00,52.23,52.26,52.23,52.23,59342.0,52.23,52.26,52.23,52.23,59342.0
2025-05-09 15:05:00,52.23,52.26,52.23,52.26,44291.0,52.23,52.26,52.23,52.26,44291.0
2025-05-09 15:10:00,52.25,52.26,52.24,52.25,38934.0,52.25,52.26,52.24,52.25,38934.0
2025-05-09 15:15:00,52.25,52.26,52.24,52.26,110442.0,52.25,52.26,52.24,52.26,110442.0
2025-05-09 15:20:00,52.26,52.26,52.25,52.26,34077.0,52.26,52.26,52.25,52.26,34077.0
2025-05-09 15:25:00,52.26,52.27,52.25,52.27,90299.0,52.26,52.27,52.25,52.27,90299.0
2025-05-09 15:30:00,52.27,52.29,52.26,52.29,87416.0,52.27,52.29,52.26,52.29,87416.0
2025-05-09 15:35:00,52.29,52.3,52.28,52.29,62471.0,52.29,52.3,52.28,52.29,62471.0
2025-05-09 15:40:00,52.3,52.34,52.3,52.32,226360.0,52.3,52.34,52.3,52.32,226360.0
2025-05-09 15:45:00,52.33,52.34,52.3,52.3,254336.0,52.33,52.34,52.3,52.3,254336.0
2025-05-09 15:50:00,52.3,52.32,52.29,52.31,240830.0,52.3,52.32,52.29,52.31,240830.0
2025-05-09 15:55:00,52.31,52.35,52.26,52.34,1370298.0,52.31,52.35,52.26,52.34,1370298.0
2025-05-12 09:30:00,54.45,54.45,54.29,54.35,524189.0,54.45,54.45,54.29,54.35,524189.0
2025-05-12 09:35:00,54.34,54.36,54.21,54.22,455660.0,54.34,54.36,54.21,54.22,455660.0
2025-05-12 09:40:00,54.23,54.24,54.16,54.18,230463.0,54.23,54.24,54.16,54.18,230463.0
2025-05-12 09:45:00,54.18,54.18,54.13,54.16,187122.0,54.18,54.18,54.13,54.16,187122.0
2025-05-12 09:50:00,54.15,54.17,54.12,54.16,144884.0,54.15,54.17,54.12,54.16,144884.0
2025-05-12 09:55:00,54.15,54.15,54.1,54.12,264120.0,54.15,54.15,54.1,54.12,264120.0
2025-05-12 10:00:00,54.11,54.13,54.08,54.12,269733.0,54.11,54.13,54.08,54.12,269733.0
2025-05-12 10:05:00,54.11,54.21,54.11,54.2,154362.0,54.11,54.21,54.11,54.2,154362.0
2025-05-12 10:10:00,54.19,54.19,54.15,54.16,67355.0,54.19,54.19,54.15,54.16,67355.0
2025-05-12 10:15:00,54.16,54.25,54.16,54.24,82841.0,54.16,54.25,54.16,54.24,82841.0
2025-05-12 10:20:00,54.23,54.25,54.21,54.23,102047.0,54.23,54.25,54.21,54.23,102047.0
2025-05-12 10:25:00,54.22,54.24,54.21,54.23,46307.0,54.22,54.24,54.21,54.23,46307.0
2025-05-12 10:30:00,54.22,54.22,54.19,54.22,84331.0,54.22,54.22,54.19,54.22,84331.0
2025-05-12 10:35:00,54.22,54.26,54.2,54.26,129034.0,54.22,54.26,54.2,54.26,129034.0
2025-05-12 10:40:00,54.27,54.28,54.22,54.25,179498.0,54.27,54.28,54.22,54.25,179498.0
2025-05-12 10:45:00,54.24,54.25,54.22,54.24,70939.0,54.24,54.25,54.22,54.24,70939.0
2025-05-12 10:50:00,54.23,54.26,54.22,54.25,18608.0,54.23,54.26,54.22,54.25,18608.0
2025-05-12 10:55:00,54.26,54.27,54.23,54.26,87867.0,54.26,54.27,54.23,54.26,87867.0
2025-05-12 11:00:00,54.26,54.28,54.25,54.28,247576.0,54.26,54.28,54.25,54.28,247576.0
2025-05-12 11:05:00,54.28,54.3,54.26,54.27,92916.0,54.28,54.3,54.26,54.27,92916.0
2025-05-12 11:10:00,54.27,54.3,54.27,54.29,46818.0,54.27,54.3,54.27,54.29,46818.0
2025-05-12 11:15:00,54.29,54.29,54.27,54.28,80512.0,54.29,54.29,54.27,54.28,80512.0
2025-05-12 11:20:00,54.28,54.28,54.26,54.28,65932.0,54.28,54.28,54.26,54.28,65932.0
2025-05-12 11:25:00,54.28,54.28,54.25,54.26,37344.0,54.28,54.28,54.25,54.26,37344.0
2025-05-12 11:30:00,54.26,54.28,54.25,54.27,182763.0,54.26,54.28,54.25,54.27,182763.0
2025-05-12 11:35:00,54.27,54.3,54.26,54.27,161982.0,54.27,54.3,54.26,54.27,161982.0
2025-05-12 11:40:00,54.27,54.28,54.26,54.27,92774.0,54.27,54.28,54.26,54.27,92774.0
2025-05-12 11:45:00,54.27,54.27,54.25,54.26,81969.0,54.27,54.27,54.25,54.26,81969.0
2025-05-12 11:50:00,54.26,54.26,54.24,54.26,61444.0,54.26,54.26,54.24,54.26,61444.0
2025-05-12 11:55:00,54.26,54.26,54.23,54.25,22841.0,54.26,54.26,54.23,54.25,22841.0
2025-05-12 12:00:00,54.25,54.25,54.21,54.25,148840.0,54.25,54.25,54.21,54.25,148840.0
2025-05-12 12:05:00,54.25,54.25,54.21,54.22,79443.0,54.25,54.25,54.21,54.22,79443.0
2025-05-12 12:10:00,54.23,54.23,54.21,54.23,36065.0,54.23,54.23,54.21,54.23,36065.0
2025-05-12 12:15:00,54.23,54.23,54.21,54.22,17432.0,54.23,54.23,54.21,54.22,17432.0
2025-05-12 12:20:00,54.22,54.23,54.21,54.23,31565.0,54.22,54.23,54.21,54.23,31565.0
2025-05-12 12:25:00,54.23,54.26,54.22,54.26,35080.0,54.23,54.26,54.22,54.26,35080.0
2025-05-12 12:30:00,54.26,54.26,54.24,54.26,65493.0,54.26,54.26,54.24,54.26,65493.0
2025-05-12 12:35:00,54.26,54.28,54.25,54.28,47733.0,54.26,54.28,54.25,54.28,47733.0
2025-05-12 12:40:00,54.28,54.31,54.27,54.3,50441.0,54.28,54.31,54.27,54.3,50441.0
2025-05-12 12:45:00,54.3,54.31,54.29,54.3,10606.0,54.3,54.31,54.29,54.3,10606.0
2025-05-12 12:50:00,54.3,54.31,54.29,54.3,36516.0,54.3,54.31,54.29,54.3,36516.0
2025-05-12 12:55:00,54.3,54.31,54.27,54.28,31578.0,54.3,54.31,54.27,54.28,31578.0
2025-05-12 13:00:00,54.28,54.29,54.27,54.27,27058.0,54.28,54.29,54.27,54.27,27058.0
2025-05-12 13:05:00,54.28,54.3,54.27,54.28,44891.0,54.28,54.3,54.27,54.28,44891.0
2025-05-12 13:10:00,54.28,54.29,54.26,54.27,66858.0,54.28,54.29,54.26,54.27,66858.0
2025-05-12 13:15:00,54.26,54.27,54.26,54.27,13669.0,54.26,54.27,54.26,54.27,13669.0
2025-05-12 13:20:00,54.27,54.27,54.22,54.23,63556.0,54.27,54.27,54.22,54.23,63556.0
2025-05-12 13:25:00,54.23,54.24,54.22,54.23,36801.0,54.23,54.24,54.22,54.23,36801.0
2025-05-12 13:30:00,54.23,54.25,54.23,54.23,30469.0,54.23,54.25,54.23,54.23,30469.0
2025-05-12 13:35:00,54.23,54.25,54.22,54.25,63841.0,54.23,54.25,54.22,54.25,63841.0
2025-05-12 13:40:00,54.25,54.25,54.23,54.25,32197.0,54.25,54.25,54.23,54.25,32197.0
2025-05-12 13:45:00,54.25,54.26,54.25,54.25,12477.0,54.25,54.26,54.25,54.25,12477.0
2025-05-12 13:50:00,54.26,54.26,54.25,54.26,29731.0,54.26,54.26,54.25,54.26,29731.0
2025-05-12 13:55:00,54.26,54.26,54.22,54.23,147853.0,54.26,54.26,54.22,54.23,147853.0
2025-05-12 14:00:00,54.23,54.26,54.22,54.26,29284.0,54.23,54.26,54.22,54.26,29284.0
2025-05-12 14:05:00,54.26,54.27,54.25,54.26,36249.0,54.26,54.27,54.25,54.26,36249.0
2025-05-12 14:10:00,54.26,54.26,54.24,54.25,20103.0,54.26,54.26,54.24,54.25,20103.0
2025-05-12 14:15:00,54.24,54.26,54.24,54.25,26504.0,54.24,54.26,54.24,54.25,26504.0
2025-05-12 14:20:00,54.26,54.26,54.25,54.26,12111.0,54.26,54.26,54.25,54.26,12111.0
2025-05-12 14:25:00,54.26,54.26,54.25,54.26,44287.0,54.26,54.26,54.25,54.26,44287.0
2025-05-12 14:30:00,54.26,54.27,54.25,54.26,66997.0,54.26,54.27,54.25,54.26,66997.0
2025-05-12 14:35:00,54.25,54.26,54.23,54.25,72290.0,54.25,54.26,54.23,54.25,72290.0
2025-05-12 14:40:00,54.25,54.25,54.24,54.25,53416.0,54.25,54.25,54.24,54.25,53416.0
2025-05-12 14:45:00,54.25,54.25,54.24,54.25,21229.0,54.25,54.25,54.24,54.25,21229.0
2025-05-12 14:50:00,54.25,54.26,54.24,54.26,111257.0,54.25,54.26,54.24,54.26,111257.0
2025-05-12 14:55:00,54.25,54.26,54.24,54.24,33901.0,54.25,54.26,54.24,54.24,33901.0
2025-05-12 15:00:00,54.25,54.25,54.22,54.24,183449.0,54.25,54.25,54.22,54.24,183449.0
2025-05-12 15:05:00,54.23,54.25,54.23,54.25,45152.0,54.23,54.25,54.23,54.25,45152.0
2025-05-12 15:10:00,54.25,54.25,54.23,54.23,73674.0,54.25,54.25,54.23,54.23,73674.0
2025-05-12 15:15:00,54.23,54.25,54.23,54.25,59932.0,54.23,54.25,54.23,54.25,59932.0
2025-05-12 15:20:00,54.25,54.28,54.24,54.26,205785.0,54.25,54.28,54.24,54.26,205785.0
2025-05-12 15:25:00,54.26,54.27,54.25,54.25,45656.0,54.26,54.27,54.25,54.25,45656.0
2025-05-12 15:30:00,54.26,54.26,54.25,54.26,48352.0,54.26,54.26,54.25,54.26,48352.0
2025-05-12 15:35:00,54.26,54.27,54.25,54.26,202207.0,54.26,54.27,54.25,54.26,202207.0
2025-05-12 15:40:00,54.27,54.27,54.24,54.26,92948.0,54.27,54.27,54.24,54.26,92948.0
2025-05-12 15:45:00,54.25,54.26,54.24,54.26,133306.0,54.25,54.26,54.24,54.26,133306.0
2025-05-12 15:50:00,54.26,54.3,54.25,54.3,374645.0,54.26,54.3,54.25,54.3,374645.0
2025-05-12 15:55:00,54.29,54.32,54.26,54.3,741811.0,54.29,54.32,54.26,54.3,741811.0
2025-05-13 09:30:00,53.67,53.78,53.67,53.75,259629.0,53.67,53.78,53.67,53.75,259629.0
2025-05-13 09:35:00,53.75,53.79,53.72,53.77,241302.0,53.75,53.79,53.72,53.77,241302.0
2025-05-13 09:40:00,53.77,53.78,53.76,53.78,92306.0,53.77,53.78,53.76,53.78,92306.0
2025-05-13 09:45:00,53.78,53.79,53.76,53.79,59024.0,53.78,53.79,53.76,53.79,59024.0
2025-05-13 09:50:00,53.78,53.8,53.77,53.79,156158.0,53.78,53.8,53.77,53.79,156158.0
2025-05-13 09:55:00,53.79,53.8,53.77,53.79,105059.0,53.79,53.8,53.77,53.79,105059.0
2025-05-13 10:00:00,53.79,53.81,53.79,53.81,65347.0,53.79,53.81,53.79,53.81,65347.0
2025-05-13 10:05:00,53.81,53.83,53.8,53.82,96449.0,53.81,53.83,53.8,53.82,96449.0
2025-05-13 10:10:00,53.82,53.82,53.79,53.8,91637.0,53.82,53.82,53.79,53.8,91637.0
2025-05-13 10:15:00,53.79,53.79,53.76,53.78,221492.0,53.79,53.79,53.76,53.78,221492.0
2025-05-13 10:20:00,53.78,53.79,53.75,53.77,237826.0,53.78,53.79,53.75,53.77,237826.0
2025-05-13 10:25:00,53.78,53.79,53.77,53.77,101821.0,53.78,53.79,53.77,53.77,101821.0
2025-05-13 10:30:00,53.78,53.82,53.77,53.82,176327.0,53.78,53.82,53.77,53.82,176327.0
2025-05-13 10:35:00,53.82,53.84,53.81,53.84,253319.0,53.82,53.84,53.81,53.84,253319.0
2025-05-13 10:40:00,53.84,53.87,53.83,53.87,105283.0,53.84,53.87,53.83,53.87,105283.0
2025-05-13 10:45:00,53.87,53.88,53.86,53.88,142328.0,53.87,53.88,53.86,53.88,142328.0
2025-05-13 10:50:00,53.89,53.94,53.88,53.94,56797.0,53.89,53.94,53.88,53.94,56797.0
2025-05-13 10:55:00,53.94,53.97,53.93,53.96,168999.0,53.94,53.97,53.93,53.96,168999.0
2025-05-13 11:00:00,53.96,53.97,53.93,53.94,180663.0,53.96,53.97,53.93,53.94,180663.0
2025-05-13 11:05:00,53.95,53.99,53.92,53.98,118844.0,53.95,53.99,53.92,53.98,118844.0
2025-05-13 11:10:00,53.99,54.0,53.98,53.98,80168.0,53.99,54.0,53.98,53.98,80168.0
2025-05-13 11:15:00,53.98,54.0,53.98,54.0,34667.0,53.98,54.0,53.98,54.0,34667.0
2025-05-13 11:20:00,54.0,54.01,53.99,54.0,116695.0,54.0,54.01,53.99,54.0,116695.0
2025-05-13 11:25:00,54.0,54.01,53.98,53.98,278856.0,54.0,54.01,53.98,53.98,278856.0
2025-05-13 11:30:00,53.98,54.04,53.97,54.04,268073.0,53.98,54.04,53.97,54.04,268073.0
2025-05-13 11:35:00,54.03,54.04,54.01,54.03,84406.0,54.03,54.04,54.01,54.03,84406.0
2025-05-13 11:40:00,54.02,54.03,54.0,54.0,926852.0,54.02,54.03,54.0,54.0,926852.0
2025-05-13 11:45:00,54.0,54.02,53.98,53.99,114581.0,54.0,54.02,53.98,53.99,114581.0
2025-05-13 11:50:00,53.99,54.02,53.98,54.01,217347.0,53.99,54.02,53.98,54.01,217347.0
2025-05-13 11:55:00,54.01,54.04,54.0,54.03,42078.0,54.01,54.04,54.0,54.03,42078.0
2025-05-13 12:00:00,54.03,54.03,53.99,54.0,40959.0,54.03,54.03,53.99,54.0,40959.0
2025-05-13 12:05:00,53.99,53.99,53.97,53.98,27768.0,53.99,53.99,53.97,53.98,27768.0
2025-05-13 12:10:00,53.97,54.0,53.96,54.0,47518.0,53.97,54.0,53.96,54.0,47518.0
2025-05-13 12:15:00,54.0,54.0,53.96,53.96,27752.0,54.0,54.0,53.96,53.96,27752.0
2025-05-13 12:20:00,53.97,53.98,53.96,53.98,117817.0,53.97,53.98,53.96,53.98,117817.0
2025-05-13 12:25:00,53.98,53.99,53.97,53.98,37479.0,53.98,53.99,53.97,53.98,37479.0
2025-05-13 12:30:00,53.98,53.98,53.95,53.96,31964.0,53.98,53.98,53.95,53.96,31964.0
2025-05-13 12:35:00,53.97,53.99,53.96,53.98,47778.0,53.97,53.99,53.96,53.98,47778.0
2025-05-13 12:40:00,53.98,54.0,53.98,53.99,24082.0,53.98,54.0,53.98,53.99,24082.0
2025-05-13 12:45:00,54.0,54.01,53.99,54.0,17644.0,54.0,54.01,53.99,54.0,17644.0
2025-05-13 12:50:00,54.0,54.02,54.0,54.02,50199.0,54.0,54.02,54.0,54.02,50199.0
2025-05-13 12:55:00,54.01,54.03,54.01,54.02,29602.0,54.01,54.03,54.01,54.02,29602.0
2025-05-13 13:00:00,54.02,54.03,54.01,54.02,21657.0,54.02,54.03,54.01,54.02,21657.0
2025-05-13 13:05:00,54.02,54.02,53.99,54.0,14684.0,54.02,54.02,53.99,54.0,14684.0
2025-05-13 13:10:00,54.0,54.01,53.99,54.0,13374.0,54.0,54.01,53.99,54.0,13374.0
2025-05-13 13:15:00,54.01,54.03,54.0,54.01,89748.0,54.01,54.03,54.0,54.01,89748.0
2025-05-13 13:20:00,54.02,54.02,54.0,54.02,29368.0,54.02,54.02,54.0,54.02,29368.0
2025-05-13 13:25:00,54.02,54.02,53.99,54.0,11497.0,54.02,54.02,53.99,54.0,11497.0
2025-05-13 13:30:00,54.0,54.02,53.99,54.02,22001.0,54.0,54.02,53.99,54.02,22001.0
2025-05-13 13:35:00,54.02,54.02,54.0,54.01,53594.0,54.02,54.02,54.0,54.01,53594.0
2025-05-13 13:40:00,54.02,54.03,54.01,54.03,16101.0,54.02,54.03,54.01,54.03,16101.0
2025-05-13 13:45:00,54.03,54.05,54.02,54.05,21347.0,54.03,54.05,54.02,54.05,21347.0
2025-05-13 13:50:00,54.05,54.05,54.03,54.04,33813.0,54.05,54.05,54.03,54.04,33813.0
2025-05-13 13:55:00,54.03,54.04,54.01,54.03,39775.0,54.03,54.04,54.01,54.03,39775.0
2025-05-13 14:00:00,54.03,54.04,54.01,54.04,66437.0,54.03,54.04,54.01,54.04,66437.0
2025-05-13 14:05:00,54.04,54.04,54.03,54.03,25090.0,54.04,54.04,54.03,54.03,25090.0
2025-05-13 14:10:00,54.04,54.05,54.03,54.05,147433.0,54.04,54.05,54.03,54.05,147433.0
2025-05-13 14:15:00,54.05,54.06,54.04,54.05,16249.0,54.05,54.06,54.04,54.05,16249.0
2025-05-13 14:20:00,54.05,54.06,54.04,54.05,49716.0,54.05,54.06,54.04,54.05,49716.0
2025-05-13 14:25:00,54.05,54.06,54.05,54.05,17515.0,54.05,54.06,54.05,54.05,17515.0
2025-05-13 14:30:00,54.05,54.07,54.05,54.07,91173.0,54.05,54.07,54.05,54.07,91173.0
2025-05-13 14:35:00,54.07,54.07,54.06,54.07,18411.0,54.07,54.07,54.06,54.07,18411.0
2025-05-13 14:40:00,54.07,54.07,54.05,54.07,90889.0,54.07,54.07,54.05,54.07,90889.0
2025-05-13 14:45:00,54.06,54.07,54.06,54.07,29980.0,54.06,54.07,54.06,54.07,29980.0
2025-05-13 14:50:00,54.07,54.07,54.05,54.06,27622.0,54.07,54.07,54.05,54.06,27622.0
2025-05-13 14:55:00,54.05,54.1,54.05,54.1,52846.0,54.05,54.1,54.05,54.1,52846.0
2025-05-13 15:00:00,54.1,54.1,54.08,54.09,53154.0,54.1,54.1,54.08,54.09,53154.0
2025-05-13 15:05:00,54.09,54.1,54.06,54.07,58205.0,54.09,54.1,54.06,54.07,58205.0
2025-05-13 15:10:00,54.06,54.08,54.06,54.08,53685.0,54.06,54.08,54.06,54.08,53685.0
2025-05-13 15:15:00,54.08,54.11,54.07,54.11,73524.0,54.08,54.11,54.07,54.11,73524.0
2025-05-13 15:20:00,54.11,54.12,54.1,54.12,71907.0,54.11,54.12,54.1,54.12,71907.0
2025-05-13 15:25:00,54.12,54.13,54.11,54.13,49514.0,54.12,54.13,54.11,54.13,49514.0
2025-05-13 15:30:00,54.13,54.13,54.12,54.12,53004.0,54.13,54.13,54.12,54.12,53004.0
2025-05-13 15:35:00,54.12,54.13,54.12,54.13,34120.0,54.12,54.13,54.12,54.13,34120.0
2025-05-13 15:40:00,54.13,54.13,54.11,54.12,125840.0,54.13,54.13,54.11,54.12,125840.0
2025-05-13 15:45:00,54.12,54.12,54.11,54.11,81701.0,54.12,54.12,54.11,54.11,81701.0
2025-05-13 15:50:00,54.12,54.12,54.03,54.04,245099.0,54.12,54.12,54.03,54.04,245099.0
2025-05-13 15:55:00,54.04,54.05,54.0,54.0,455287.0,54.04,54.05,54.0,54.0,455287.0
2025-05-14 09:30:00,53.89,53.95,53.87,53.89,168677.0,53.89,53.95,53.87,53.89,168677.0
2025-05-14 09:35:00,53.89,53.9,53.84,53.9,179282.0,53.89,53.9,53.84,53.9,179282.0
2025-05-14 09:40:00,53.9,53.92,53.89,53.9,93407.0,53.9,53.92,53.89,53.9,93407.0
2025-05-14 09:45:00,53.9,53.92,53.87,53.9,145146.0,53.9,53.92,53.87,53.9,145146.0
2025-05-14 09:50:00,53.89,53.93,53.88,53.93,135091.0,53.89,53.93,53.88,53.93,135091.0
2025-05-14 09:55:00,53.92,53.93,53.89,53.92,65384.0,53.92,53.93,53.89,53.92,65384.0
2025-05-14 10:00:00,53.91,53.92,53.89,53.91,92739.0,53.91,53.92,53.89,53.91,92739.0
2025-05-14 10:05:00,53.91,53.99,53.91,53.96,164292.0,53.91,53.99,53.91,53.96,164292.0
2025-05-14 10:10:00,53.96,54.0,53.95,53.98,138884.0,53.96,54.0,53.95,53.98,138884.0
2025-05-14 10:15:00,53.98,54.0,53.96,53.98,191349.0,53.98,54.0,53.96,53.98,191349.0
2025-05-14 10:20:00,53.98,54.0,53.98,53.99,47897.0,53.98,54.0,53.98,53.99,47897.0
2025-05-14 10:25:00,53.99,54.03,53.98,54.03,134327.0,53.99,54.03,53.98,54.03,134327.0
2025-05-14 10:30:00,54.03,54.03,54.0,54.0,100199.0,54.03,54.03,54.0,54.0,100199.0
2025-05-14 10:35:00,54.01,54.03,53.99,54.0,197954.0,54.01,54.03,53.99,54.0,197954.0
2025-05-14 10:40:00,53.99,54.01,53.98,53.98,105024.0,53.99,54.01,53.98,53.98,105024.0
2025-05-14 10:45:00,53.98,54.0,53.96,54.0,87935.0,53.98,54.0,53.96,54.0,87935.0
2025-05-14 10:50:00,54.0,54.02,53.99,54.0,153370.0,54.0,54.02,53.99,54.0,153370.0
2025-05-14 10:55:00,53.99,54.0,53.97,53.99,143003.0,53.99,54.0,53.97,53.99,143003.0
2025-05-14 11:00:00,53.98,53.99,53.93,53.94,152157.0,53.98,53.99,53.93,53.94,152157.0
2025-05-14 11:05:00,53.93,53.96,53.92,53.96,83893.0,53.93,53.96,53.92,53.96,83893.0
2025-05-14 11:10:00,53.96,53.96,53.95,53.95,92341.0,53.96,53.96,53.95,53.95,92341.0
2025-05-14 11:15:00,53.95,53.96,53.93,53.96,54859.0,53.95,53.96,53.93,53.96,54859.0
2025-05-14 11:20:00,53.96,53.99,53.95,53.97,118297.0,53.96,53.99,53.95,53.97,118297.0
2025-05-14 11:25:00,53.97,54.03,53.96,54.03,51784.0,53.97,54.03,53.96,54.03,51784.0
2025-05-14 11:30:00,54.03,54.05,54.02,54.03,134460.0,54.03,54.05,54.02,54.03,134460.0
2025-05-14 11:35:00,54.03,54.03,54.0,54.02,59734.0,54.03,54.03,54.0,54.02,59734.0
2025-05-14 11:40:00,54.02,54.03,54.0,54.02,62163.0,54.02,54.03,54.0,54.02,62163.0
2025-05-14 11:45:00,54.03,54.03,54.01,54.03,46880.0,54.03,54.03,54.01,54.03,46880.0
2025-05-14 11:50:00,54.03,54.03,54.0,54.02,45372.0,54.03,54.03,54.0,54.02,45372.0
2025-05-14 11:55:00,54.02,54.03,54.01,54.02,100109.0,54.02,54.03,54.01,54.02,100109.0
2025-05-14 12:00:00,54.02,54.04,54.01,54.04,85059.0,54.02,54.04,54.01,54.04,85059.0
2025-05-14 12:05:00,54.04,54.05,54.03,54.04,73199.0,54.04,54.05,54.03,54.04,73199.0
2025-05-14 12:10:00,54.04,54.05,54.01,54.01,119603.0,54.04,54.05,54.01,54.01,119603.0
2025-05-14 12:15:00,54.01,54.02,54.0,54.01,41168.0,54.01,54.02,54.0,54.01,41168.0
2025-05-14 12:20:00,54.01,54.01,53.99,54.01,33561.0,54.01,54.01,53.99,54.01,33561.0
2025-05-14 12:25:00,54.0,54.01,53.97,54.0,40804.0,54.0,54.01,53.97,54.0,40804.0
2025-05-14 12:30:00,53.99,54.02,53.99,54.02,65845.0,53.99,54.02,53.99,54.02,65845.0
2025-05-14 12:35:00,54.02,54.03,54.01,54.02,36136.0,54.02,54.03,54.01,54.02,36136.0
2025-05-14 12:40:00,54.02,54.02,53.95,53.98,99334.0,54.02,54.02,53.95,53.98,99334.0
2025-05-14 12:45:00,53.98,54.0,53.97,53.98,49534.0,53.98,54.0,53.97,53.98,49534.0
2025-05-14 12:50:00,53.98,54.0,53.98,53.98,70397.0,53.98,54.0,53.98,53.98,70397.0
2025-05-14 12:55:00,53.99,54.0,53.98,53.99,20440.0,53.99,54.0,53.98,53.99,20440.0
2025-05-14 13:00:00,53.98,53.99,53.97,53.99,54852.0,53.98,53.99,53.97,53.99,54852.0
2025-05-14 13:05:00,53.98,53.99,53.97,53.99,34548.0,53.98,53.99,53.97,53.99,34548.0
2025-05-14 13:10:00,53.98,53.99,53.96,53.98,55940.0,53.98,53.99,53.96,53.98,55940.0
2025-05-14 13:15:00,53.98,53.99,53.97,53.98,37985.0,53.98,53.99,53.97,53.98,37985.0
2025-05-14 13:20:00,53.98,53.98,53.95,53.97,69412.0,53.98,53.98,53.95,53.97,69412.0
2025-05-14 13:25:00,53.96,53.97,53.95,53.96,185047.0,53.96,53.97,53.95,53.96,185047.0
2025-05-14 13:30:00,53.96,53.97,53.94,53.95,38220.0,53.96,53.97,53.94,53.95,38220.0
2025-05-14 13:35:00,53.95,53.96,53.94,53.96,36735.0,53.95,53.96,53.94,53.96,36735.0
2025-05-14 13:40:00,53.95,53.97,53.95,53.96,38353.0,53.95,53.97,53.95,53.96,38353.0
2025-05-14 13:45:00,53.96,53.96,53.94,53.95,53256.0,53.96,53.96,53.94,53.95,53256.0
2025-05-14 13:50:00,53.95,53.97,53.94,53.96,61892.0,53.95,53.97,53.94,53.96,61892.0
2025-05-14 13:55:00,53.96,53.96,53.94,53.95,34866.0,53.96,53.96,53.94,53.95,34866.0
2025-05-14 14:00:00,53.95,53.96,53.93,53.94,45752.0,53.95,53.96,53.93,53.94,45752.0
2025-05-14 14:05:00,53.94,53.94,53.92,53.93,39229.0,53.94,53.94,53.92,53.93,39229.0
2025-05-14 14:10:00,53.93,53.93,53.9,53.91,54354.0,53.93,53.93,53.9,53.91,54354.0
2025-05-14 14:15:00,53.91,53.92,53.9,53.91,91307.0,53.91,53.92,53.9,53.91,91307.0
2025-05-14 14:20:00,53.91,53.92,53.9,53.91,39993.0,53.91,53.92,53.9,53.91,39993.0
2025-05-14 14:25:00,53.9,53.9,53.88,53.89,38378.0,53.9,53.9,53.88,53.89,38378.0
2025-05-14 14:30:00,53.89,53.93,53.88,53.93,77191.0,53.89,53.93,53.88,53.93,77191.0
2025-05-14 14:35:00,53.93,53.93,53.9,53.91,47814.0,53.93,53.93,53.9,53.91,47814.0
2025-05-14 14:40:00,53.92,53.94,53.91,53.94,65501.0,53.92,53.94,53.91,53.94,65501.0
2025-05-14 14:45:00,53.94,53.94,53.92,53.94,52175.0,53.94,53.94,53.92,53.94,52175.0
2025-05-14 14:50:00,53.94,53.94,53.92,53.92,46045.0,53.94,53.94,53.92,53.92,46045.0
2025-05-14 14:55:00,53.93,53.93,53.91,53.91,59341.0,53.93,53.93,53.91,53.91,59341.0
2025-05-14 15:00:00,53.91,53.92,53.89,53.89,61944.0,53.91,53.92,53.89,53.89,61944.0
2025-05-14 15:05:00,53.89,53.91,53.88,53.9,107415.0,53.89,53.91,53.88,53.9,107415.0
2025-05-14 15:10:00,53.91,53.93,53.9,53.91,110922.0,53.91,53.93,53.9,53.91,110922.0
2025-05-14 15:15:00,53.91,53.93,53.91,53.91,45853.0,53.91,53.93,53.91,53.91,45853.0
2025-05-14 15:20:00,53.91,53.92,53.9,53.91,65303.0,53.91,53.92,53.9,53.91,65303.0
2025-05-14 15:25:00,53.91,53.92,53.9,53.91,58731.0,53.91,53.92,53.9,53.91,58731.0
2025-05-14 15:30:00,53.91,53.92,53.91,53.91,37532.0,53.91,53.92,53.91,53.91,37532.0
2025-05-14 15:35:00,53.91,53.92,53.88,53.9,137818.0,53.91,53.92,53.88,53.9,137818.0
2025-05-14 15:40:00,53.9,53.91,53.88,53.89,90127.0,53.9,53.91,53.88,53.89,90127.0
2025-05-14 15:45:00,53.89,53.92,53.88,53.92,132604.0,53.89,53.92,53.88,53.92,132604.0
2025-05-14 15:50:00,53.92,53.95,53.91,53.94,264246.0,53.92,53.95,53.91,53.94,264246.0
2025-05-14 15:55:00,53.93,53.98,53.92,53.96,460143.0,53.93,53.98,53.92,53.96,460143.0
2025-05-15 09:30:00,54.53,54.55,54.51,54.55,80672.0,54.53,54.55,54.51,54.55,80672.0
2025-05-15 09:35:00,54.55,54.59,54.53,54.59,121763.0,54.55,54.59,54.53,54.59,121763.0
2025-05-15 09:40:00,54.59,54.64,54.59,54.61,359120.0,54.59,54.64,54.59,54.61,359120.0
2025-05-15 09:45:00,54.61,54.62,54.55,54.55,171256.0,54.61,54.62,54.55,54.55,171256.0
2025-05-15 09:50:00,54.55,54.59,54.54,54.58,125637.0,54.55,54.59,54.54,54.58,125637.0
2025-05-15 09:55:00,54.58,54.6,54.55,54.55,134378.0,54.58,54.6,54.55,54.55,134378.0
2025-05-15 10:00:00,54.56,54.6,54.54,54.59,179221.0,54.56,54.6,54.54,54.59,179221.0
2025-05-15 10:05:00,54.59,54.61,54.57,54.58,88965.0,54.59,54.61,54.57,54.58,88965.0
2025-05-15 10:10:00,54.58,54.62,54.56,54.62,137419.0,54.58,54.62,54.56,54.62,137419.0
2025-05-15 10:15:00,54.62,54.63,54.58,54.63,105231.0,54.62,54.63,54.58,54.63,105231.0
2025-05-15 10:20:00,54.63,54.64,54.62,54.64,76574.0,54.63,54.64,54.62,54.64,76574.0
2025-05-15 10:25:00,54.64,54.64,54.58,54.59,88998.0,54.64,54.64,54.58,54.59,88998.0
2025-05-15 10:30:00,54.59,54.59,54.54,54.55,78939.0,54.59,54.59,54.54,54.55,78939.0
2025-05-15 10:35:00,54.55,54.57,54.52,54.57,113191.0,54.55,54.57,54.52,54.57,113191.0
2025-05-15 10:40:00,54.56,54.57,54.54,54.55,31825.0,54.56,54.57,54.54,54.55,31825.0
2025-05-15 10:45:00,54.55,54.57,54.54,54.55,46496.0,54.55,54.57,54.54,54.55,46496.0
2025-05-15 10:50:00,54.54,54.59,54.53,54.57,52714.0,54.54,54.59,54.53,54.57,52714.0
2025-05-15 10:55:00,54.57,54.58,54.55,54.58,22511.0,54.57,54.58,54.55,54.58,22511.0
2025-05-15 11:00:00,54.58,54.59,54.55,54.59,101716.0,54.58,54.59,54.55,54.59,101716.0
2025-05-15 11:05:00,54.58,54.6,54.57,54.58,39865.0,54.58,54.6,54.57,54.58,39865.0
2025-05-15 11:10:00,54.58,54.6,54.57,54.6,31882.0,54.58,54.6,54.57,54.6,31882.0
2025-05-15 11:15:00,54.6,54.62,54.59,54.62,46025.0,54.6,54.62,54.59,54.62,46025.0
2025-05-15 11:20:00,54.62,54.63,54.6,54.63,21326.0,54.62,54.63,54.6,54.63,21326.0
2025-05-15 11:25:00,54.63,54.63,54.61,54.62,58372.0,54.63,54.63,54.61,54.62,58372.0
2025-05-15 11:30:00,54.62,54.62,54.6,54.61,52663.0,54.62,54.62,54.6,54.61,52663.0
2025-05-15 11:35:00,54.61,54.61,54.59,54.59,70717.0,54.61,54.61,54.59,54.59,70717.0
2025-05-15 11:40:00,54.6,54.64,54.59,54.64,77386.0,54.6,54.64,54.59,54.64,77386.0
2025-05-15 11:45:00,54.64,54.64,54.62,54.62,17440.0,54.64,54.64,54.62,54.62,17440.0
2025-05-15 11:50:00,54.62,54.62,54.6,54.61,44695.0,54.62,54.62,54.6,54.61,44695.0
2025-05-15 11:55:00,54.61,54.63,54.6,54.63,34355.0,54.61,54.63,54.6,54.63,34355.0
2025-05-15 12:00:00,54.63,54.63,54.61,54.62,6566.0,54.63,54.63,54.61,54.62,6566.0
2025-05-15 12:05:00,54.62,54.65,54.61,54.64,61778.0,54.62,54.65,54.61,54.64,61778.0
2025-05-15 12:10:00,54.64,54.65,54.62,54.64,144238.0,54.64,54.65,54.62,54.64,144238.0
2025-05-15 12:15:00,54.64,54.64,54.62,54.63,128941.0,54.64,54.64,54.62,54.63,128941.0
2025-05-15 12:20:00,54.63,54.63,54.61,54.62,32164.0,54.63,54.63,54.61,54.62,32164.0
2025-05-15 12:25:00,54.61,54.62,54.61,54.62,20476.0,54.61,54.62,54.61,54.62,20476.0
2025-05-15 12:30:00,54.62,54.64,54.61,54.64,67455.0,54.62,54.64,54.61,54.64,67455.0
2025-05-15 12:35:00,54.64,54.64,54.63,54.64,12433.0,54.64,54.64,54.63,54.64,12433.0
2025-05-15 12:40:00,54.64,54.64,54.63,54.64,21944.0,54.64,54.64,54.63,54.64,21944.0
2025-05-15 12:45:00,54.64,54.65,54.63,54.65,24780.0,54.64,54.65,54.63,54.65,24780.0
2025-05-15 12:50:00,54.65,54.66,54.64,54.65,83839.0,54.65,54.66,54.64,54.65,83839.0
2025-05-15 12:55:00,54.65,54.67,54.64,54.67,20107.0,54.65,54.67,54.64,54.67,20107.0
2025-05-15 13:00:00,54.66,54.68,54.66,54.68,45607.0,54.66,54.68,54.66,54.68,45607.0
2025-05-15 13:05:00,54.68,54.7,54.67,54.67,267662.0,54.68,54.7,54.67,54.67,267662.0
2025-05-15 13:10:00,54.67,54.68,54.66,54.67,9071.0,54.67,54.68,54.66,54.67,9071.0
2025-05-15 13:15:00,54.66,54.68,54.66,54.68,15650.0,54.66,54.68,54.66,54.68,15650.0
2025-05-15 13:20:00,54.68,54.7,54.67,54.7,21389.0,54.68,54.7,54.67,54.7,21389.0
2025-05-15 13:25:00,54.7,54.7,54.65,54.66,102848.0,54.7,54.7,54.65,54.66,102848.0
2025-05-15 13:30:00,54.66,54.69,54.65,54.68,50662.0,54.66,54.69,54.65,54.68,50662.0
2025-05-15 13:35:00,54.68,54.69,54.67,54.68,36830.0,54.68,54.69,54.67,54.68,36830.0
2025-05-15 13:40:00,54.68,54.68,54.66,54.68,16340.0,54.68,54.68,54.66,54.68,16340.0
2025-05-15 13:45:00,54.68,54.68,54.66,54.66,30241.0,54.68,54.68,54.66,54.66,30241.0
2025-05-15 13:50:00,54.66,54.67,54.65,54.66,17640.0,54.66,54.67,54.65,54.66,17640.0
2025-05-15 13:55:00,54.66,54.67,54.65,54.66,8698.0,54.66,54.67,54.65,54.66,8698.0
2025-05-15 14:00:00,54.65,54.67,54.64,54.65,28967.0,54.65,54.67,54.64,54.65,28967.0
2025-05-15 14:05:00,54.65,54.66,54.64,54.66,14595.0,54.65,54.66,54.64,54.66,14595.0
2025-05-15 14:10:00,54.66,54.66,54.65,54.66,8919.0,54.66,54.66,54.65,54.66,8919.0
2025-05-15 14:15:00,54.65,54.66,54.63,54.64,35612.0,54.65,54.66,54.63,54.64,35612.0
2025-05-15 14:20:00,54.64,54.65,54.63,54.64,38692.0,54.64,54.65,54.63,54.64,38692.0
2025-05-15 14:25:00,54.64,54.65,54.64,54.65,15106.0,54.64,54.65,54.64,54.65,15106.0
2025-05-15 14:30:00,54.65,54.69,54.64,54.68,107532.0,54.65,54.69,54.64,54.68,107532.0
2025-05-15 14:35:00,54.68,54.69,54.67,54.68,62295.0,54.68,54.69,54.67,54.68,62295.0
2025-05-15 14:40:00,54.68,54.69,54.67,54.69,43287.0,54.68,54.69,54.67,54.69,43287.0
2025-05-15 14:45:00,54.69,54.69,54.67,54.69,43382.0,54.69,54.69,54.67,54.69,43382.0
2025-05-15 14:50:00,54.69,54.69,54.67,54.67,50814.0,54.69,54.69,54.67,54.67,50814.0
2025-05-15 14:55:00,54.68,54.69,54.67,54.68,54794.0,54.68,54.69,54.67,54.68,54794.0
2025-05-15 15:00:00,54.68,54.7,54.67,54.67,38341.0,54.68,54.7,54.67,54.67,38341.0
2025-05-15 15:05:00,54.68,54.72,54.68,54.7,112290.0,54.68,54.72,54.68,54.7,112290.0
2025-05-15 15:10:00,54.7,54.71,54.68,54.71,131181.0,54.7,54.71,54.68,54.71,131181.0
2025-05-15 15:15:00,54.71,54.72,54.69,54.72,92864.0,54.71,54.72,54.69,54.72,92864.0
2025-05-15 15:20:00,54.72,54.72,54.7,54.72,88343.0,54.72,54.72,54.7,54.72,88343.0
2025-05-15 15:25:00,54.72,54.72,54.69,54.72,74649.0,54.72,54.72,54.69,54.72,74649.0
2025-05-15 15:30:00,54.72,54.76,54.71,54.76,202804.0,54.72,54.76,54.71,54.76,202804.0
2025-05-15 15:35:00,54.76,54.76,54.73,54.74,86642.0,54.76,54.76,54.73,54.74,86642.0
2025-05-15 15:40:00,54.73,54.75,54.73,54.73,179809.0,54.73,54.75,54.73,54.73,179809.0
2025-05-15 15:45:00,54.73,54.76,54.73,54.76,110566.0,54.73,54.76,54.73,54.76,110566.0
2025-05-15 15:50:00,54.76,54.78,54.73,54.75,548592.0,54.76,54.78,54.73,54.75,548592.0
2025-05-15 15:55:00,54.76,54.78,54.74,54.76,774430.0,54.76,54.78,54.74,54.76,774430.0
2025-05-16 09:30:00,54.54,54.56,54.49,54.55,216209.0,54.54,54.56,54.49,54.55,216209.0
2025-05-16 09:35:00,54.55,54.58,54.53,54.56,135796.0,54.55,54.58,54.53,54.56,135796.0
2025-05-16 09:40:00,54.57,54.57,54.52,54.53,88100.0,54.57,54.57,54.52,54.53,88100.0
2025-05-16 09:45:00,54.53,54.54,54.5,54.54,99478.0,54.53,54.54,54.5,54.54,99478.0
2025-05-16 09:50:00,54.55,54.59,54.55,54.59,93639.0,54.55,54.59,54.55,54.59,93639.0
2025-05-16 09:55:00,54.59,54.64,54.58,54.64,53628.0,54.59,54.64,54.58,54.64,53628.0
2025-05-16 10:00:00,54.64,54.65,54.56,54.57,157700.0,54.64,54.65,54.56,54.57,157700.0
2025-05-16 10:05:00,54.57,54.57,54.52,54.55,54181.0,54.57,54.57,54.52,54.55,54181.0
2025-05-16 10:10:00,54.55,54.56,54.52,54.54,34941.0,54.55,54.56,54.52,54.54,34941.0
2025-05-16 10:15:00,54.54,54.56,54.53,54.55,70247.0,54.54,54.56,54.53,54.55,70247.0
2025-05-16 10:20:00,54.56,54.59,54.55,54.59,52235.0,54.56,54.59,54.55,54.59,52235.0
2025-05-16 10:25:00,54.59,54.59,54.54,54.54,26673.0,54.59,54.59,54.54,54.54,26673.0
2025-05-16 10:30:00,54.55,54.55,54.51,54.52,77126.0,54.55,54.55,54.51,54.52,77126.0
2025-05-16 10:35:00,54.51,54.51,54.48,54.49,22014.0,54.51,54.51,54.48,54.49,22014.0
2025-05-16 10:40:00,54.49,54.5,54.45,54.46,99310.0,54.49,54.5,54.45,54.46,99310.0
2025-05-16 10:45:00,54.46,54.49,54.46,54.48,24841.0,54.46,54.49,54.46,54.48,24841.0
2025-05-16 10:50:00,54.49,54.5,54.46,54.48,48093.0,54.49,54.5,54.46,54.48,48093.0
2025-05-16 10:55:00,54.48,54.5,54.48,54.48,38148.0,54.48,54.5,54.48,54.48,38148.0
2025-05-16 11:00:00,54.48,54.49,54.46,54.48,34387.0,54.48,54.49,54.46,54.48,34387.0
2025-05-16 11:05:00,54.48,54.5,54.45,54.47,46331.0,54.48,54.5,54.45,54.47,46331.0
2025-05-16 11:10:00,54.47,54.49,54.47,54.48,61431.0,54.47,54.49,54.47,54.48,61431.0
2025-05-16 11:15:00,54.48,54.49,54.47,54.48,92218.0,54.48,54.49,54.47,54.48,92218.0
2025-05-16 11:20:00,54.48,54.5,54.48,54.48,68214.0,54.48,54.5,54.48,54.48,68214.0
2025-05-16 11:25:00,54.49,54.52,54.48,54.52,35150.0,54.49,54.52,54.48,54.52,35150.0
2025-05-16 11:30:00,54.52,54.54,54.51,54.53,127952.0,54.52,54.54,54.51,54.53,127952.0
2025-05-16 11:35:00,54.53,54.54,54.51,54.52,43399.0,54.53,54.54,54.51,54.52,43399.0
2025-05-16 11:40:00,54.52,54.54,54.51,54.53,19810.0,54.52,54.54,54.51,54.53,19810.0
2025-05-16 11:45:00,54.53,54.54,54.52,54.54,43264.0,54.53,54.54,54.52,54.54,43264.0
2025-05-16 11:50:00,54.53,54.55,54.53,54.55,19789.0,54.53,54.55,54.53,54.55,19789.0
2025-05-16 11:55:00,54.55,54.55,54.53,54.53,13473.0,54.55,54.55,54.53,54.53,13473.0
2025-05-16 12:00:00,54.53,54.58,54.53,54.55,68185.0,54.53,54.58,54.53,54.55,68185.0
2025-05-16 12:05:00,54.55,54.56,54.54,54.55,25627.0,54.55,54.56,54.54,54.55,25627.0
2025-05-16 12:10:00,54.54,54.56,54.53,54.55,23057.0,54.54,54.56,54.53,54.55,23057.0
2025-05-16 12:15:00,54.56,54.56,54.55,54.55,9227.0,54.56,54.56,54.55,54.55,9227.0
2025-05-16 12:20:00,54.55,54.57,54.55,54.57,25226.0,54.55,54.57,54.55,54.57,25226.0
2025-05-16 12:25:00,54.57,54.59,54.57,54.58,49373.0,54.57,54.59,54.57,54.58,49373.0
2025-05-16 12:30:00,54.58,54.59,54.58,54.58,20751.0,54.58,54.59,54.58,54.58,20751.0
2025-05-16 12:35:00,54.58,54.59,54.57,54.59,13869.0,54.58,54.59,54.57,54.59,13869.0
2025-05-16 12:40:00,54.59,54.6,54.58,54.59,25988.0,54.59,54.6,54.58,54.59,25988.0
2025-05-16 12:45:00,54.59,54.6,54.58,54.58,38537.0,54.59,54.6,54.58,54.58,38537.0
2025-05-16 12:50:00,54.58,54.6,54.57,54.59,17618.0,54.58,54.6,54.57,54.59,17618.0
2025-05-16 12:55:00,54.59,54.6,54.59,54.59,31333.0,54.59,54.6,54.59,54.59,31333.0
2025-05-16 13:00:00,54.6,54.6,54.57,54.59,38936.0,54.6,54.6,54.57,54.59,38936.0
2025-05-16 13:05:00,54.59,54.6,54.58,54.59,82547.0,54.59,54.6,54.58,54.59,82547.0
2025-05-16 13:10:00,54.59,54.6,54.58,54.6,23411.0,54.59,54.6,54.58,54.6,23411.0
2025-05-16 13:15:00,54.6,54.62,54.59,54.61,42877.0,54.6,54.62,54.59,54.61,42877.0
2025-05-16 13:20:00,54.62,54.63,54.61,54.63,8879.0,54.62,54.63,54.61,54.63,8879.0
2025-05-16 13:25:00,54.63,54.63,54.61,54.62,18701.0,54.63,54.63,54.61,54.62,18701.0
2025-05-16 13:30:00,54.62,54.62,54.61,54.61,5032.0,54.62,54.62,54.61,54.61,5032.0
2025-05-16 13:35:00,54.61,54.62,54.59,54.61,33175.0,54.61,54.62,54.59,54.61,33175.0
2025-05-16 13:40:00,54.6,54.61,54.59,54.6,28118.0,54.6,54.61,54.59,54.6,28118.0
2025-05-16 13:45:00,54.6,54.63,54.6,54.62,16152.0,54.6,54.63,54.6,54.62,16152.0
2025-05-16 13:50:00,54.63,54.63,54.6,54.61,71760.0,54.63,54.63,54.6,54.61,71760.0
2025-05-16 13:55:00,54.6,54.62,54.6,54.61,27572.0,54.6,54.62,54.6,54.61,27572.0
2025-05-16 14:00:00,54.62,54.63,54.61,54.62,40839.0,54.62,54.63,54.61,54.62,40839.0
2025-05-16 14:05:00,54.62,54.62,54.6,54.6,58483.0,54.62,54.62,54.6,54.6,58483.0
2025-05-16 14:10:00,54.61,54.63,54.61,54.63,43998.0,54.61,54.63,54.61,54.63,43998.0
2025-05-16 14:15:00,54.62,54.63,54.61,54.63,64427.0,54.62,54.63,54.61,54.63,64427.0
2025-05-16 14:20:00,54.63,54.65,54.62,54.64,157704.0,54.63,54.65,54.62,54.64,157704.0
2025-05-16 14:25:00,54.65,54.65,54.64,54.65,19423.0,54.65,54.65,54.64,54.65,19423.0
2025-05-16 14:30:00,54.65,54.65,54.63,54.65,179083.0,54.65,54.65,54.63,54.65,179083.0
2025-05-16 14:35:00,54.65,54.66,54.64,54.66,56546.0,54.65,54.66,54.64,54.66,56546.0
2025-05-16 14:40:00,54.66,54.67,54.65,54.67,28363.0,54.66,54.67,54.65,54.67,28363.0
2025-05-16 14:45:00,54.67,54.68,54.66,54.67,17817.0,54.67,54.68,54.66,54.67,17817.0
2025-05-16 14:50:00,54.66,54.67,54.65,54.66,66571.0,54.66,54.67,54.65,54.66,66571.0
2025-05-16 14:55:00,54.66,54.68,54.66,54.67,104778.0,54.66,54.68,54.66,54.67,104778.0
2025-05-16 15:00:00,54.67,54.68,54.67,54.68,54475.0,54.67,54.68,54.67,54.68,54475.0
2025-05-16 15:05:00,54.68,54.69,54.67,54.67,85711.0,54.68,54.69,54.67,54.67,85711.0
2025-05-16 15:10:00,54.68,54.68,54.66,54.68,17083.0,54.68,54.68,54.66,54.68,17083.0
2025-05-16 15:15:00,54.68,54.68,54.67,54.68,13923.0,54.68,54.68,54.67,54.68,13923.0
2025-05-16 15:20:00,54.68,54.68,54.65,54.66,33613.0,54.68,54.68,54.65,54.66,33613.0
2025-05-16 15:25:00,54.66,54.67,54.65,54.66,156543.0,54.66,54.67,54.65,54.66,156543.0
2025-05-16 15:30:00,54.66,54.67,54.65,54.66,200917.0,54.66,54.67,54.65,54.66,200917.0
2025-05-16 15:35:00,54.66,54.68,54.65,54.68,53268.0,54.66,54.68,54.65,54.68,53268.0
2025-05-16 15:40:00,54.68,54.68,54.66,54.67,129433.0,54.68,54.68,54.66,54.67,129433.0
2025-05-16 15:45:00,54.67,54.69,54.65,54.69,156621.0,54.67,54.69,54.65,54.69,156621.0
2025-05-16 15:50:00,54.68,54.7,54.67,54.69,179035.0,54.68,54.7,54.67,54.69,179035.0
2025-05-16 15:55:00,54.69,54.7,54.65,54.68,293359.0,54.69,54.7,54.65,54.68,293359.0
2025-05-19 09:30:00,54.51,54.64,54.5,54.64,165356.0,54.51,54.64,54.5,54.64,165356.0
2025-05-19 09:35:00,54.63,54.64,54.61,54.62,27984.0,54.63,54.64,54.61,54.62,27984.0
2025-05-19 09:40:00,54.63,54.65,54.62,54.64,68263.0,54.63,54.65,54.62,54.64,68263.0
2025-05-19 09:45:00,54.63,54.66,54.61,54.65,152268.0,54.63,54.66,54.61,54.65,152268.0
2025-05-19 09:50:00,54.65,54.7,54.64,54.7,102322.0,54.65,54.7,54.64,54.7,102322.0
2025-05-19 09:55:00,54.7,54.73,54.69,54.72,34498.0,54.7,54.73,54.69,54.72,34498.0
2025-05-19 10:00:00,54.72,54.73,54.68,54.69,48230.0,54.72,54.73,54.68,54.69,48230.0
2025-05-19 10:05:00,54.69,54.72,54.67,54.72,83807.0,54.69,54.72,54.67,54.72,83807.0
2025-05-19 10:10:00,54.72,54.73,54.7,54.72,48635.0,54.72,54.73,54.7,54.72,48635.0
2025-05-19 10:15:00,54.71,54.74,54.71,54.73,34398.0,54.71,54.74,54.71,54.73,34398.0
2025-05-19 10:20:00,54.73,54.74,54.71,54.73,51772.0,54.73,54.74,54.71,54.73,51772.0
2025-05-19 10:25:00,54.73,54.73,54.69,54.73,44483.0,54.73,54.73,54.69,54.73,44483.0
2025-05-19 10:30:00,54.73,54.74,54.71,54.73,80940.0,54.73,54.74,54.71,54.73,80940.0
2025-05-19 10:35:00,54.73,54.73,54.7,54.72,73145.0,54.73,54.73,54.7,54.72,73145.0
2025-05-19 10:40:00,54.72,54.73,54.7,54.72,29306.0,54.72,54.73,54.7,54.72,29306.0
2025-05-19 10:45:00,54.72,54.74,54.7,54.71,31850.0,54.72,54.74,54.7,54.71,31850.0
2025-05-19 10:50:00,54.71,54.74,54.7,54.73,62181.0,54.71,54.74,54.7,54.73,62181.0
2025-05-19 10:55:00,54.73,54.74,54.72,54.73,20481.0,54.73,54.74,54.72,54.73,20481.0
2025-05-19 11:00:00,54.73,54.74,54.72,54.73,48327.0,54.73,54.74,54.72,54.73,48327.0
2025-05-19 11:05:00,54.73,54.73,54.7,54.72,62246.0,54.73,54.73,54.7,54.72,62246.0
2025-05-19 11:10:00,54.73,54.75,54.72,54.74,25456.0,54.73,54.75,54.72,54.74,25456.0
2025-05-19 11:15:00,54.73,54.74,54.72,54.73,28143.0,54.73,54.74,54.72,54.73,28143.0
2025-05-19 11:20:00,54.74,54.74,54.72,54.73,31943.0,54.74,54.74,54.72,54.73,31943.0
2025-05-19 11:25:00,54.73,54.74,54.7,54.71,20064.0,54.73,54.74,54.7,54.71,20064.0
2025-05-19 11:30:00,54.71,54.71,54.7,54.7,26334.0,54.71,54.71,54.7,54.7,26334.0
2025-05-19 11:35:00,54.7,54.72,54.69,54.72,37968.0,54.7,54.72,54.69,54.72,37968.0
2025-05-19 11:40:00,54.72,54.73,54.7,54.71,66975.0,54.72,54.73,54.7,54.71,66975.0
2025-05-19 11:45:00,54.71,54.71,54.69,54.7,11620.0,54.71,54.71,54.69,54.7,11620.0
2025-05-19 11:50:00,54.7,54.7,54.67,54.68,127330.0,54.7,54.7,54.67,54.68,127330.0
2025-05-19 11:55:00,54.68,54.69,54.67,54.69,27437.0,54.68,54.69,54.67,54.69,27437.0
2025-05-19 12:00:00,54.69,54.7,54.68,54.7,10733.0,54.69,54.7,54.68,54.7,10733.0
2025-05-19 12:05:00,54.71,54.73,54.69,54.73,20618.0,54.71,54.73,54.69,54.73,20618.0
2025-05-19 12:10:00,54.73,54.76,54.72,54.74,26832.0,54.73,54.76,54.72,54.74,26832.0
2025-05-19 12:15:00,54.75,54.76,54.73,54.74,17614.0,54.75,54.76,54.73,54.74,17614.0
2025-05-19 12:20:00,54.74,54.76,54.73,54.76,43724.0,54.74,54.76,54.73,54.76,43724.0
2025-05-19 12:25:00,54.76,54.78,54.75,54.77,26317.0,54.76,54.78,54.75,54.77,26317.0
2025-05-19 12:30:00,54.77,54.77,54.76,54.76,18800.0,54.77,54.77,54.76,54.76,18800.0
2025-05-19 12:35:00,54.77,54.77,54.75,54.77,17053.0,54.77,54.77,54.75,54.77,17053.0
2025-05-19 12:40:00,54.76,54.77,54.75,54.76,17817.0,54.76,54.77,54.75,54.76,17817.0
2025-05-19 12:45:00,54.76,54.77,54.75,54.76,19468.0,54.76,54.77,54.75,54.76,19468.0
2025-05-19 12:50:00,54.77,54.78,54.76,54.77,31109.0,54.77,54.78,54.76,54.77,31109.0
2025-05-19 12:55:00,54.77,54.79,54.76,54.79,81597.0,54.77,54.79,54.76,54.79,81597.0
2025-05-19 13:00:00,54.79,54.81,54.78,54.8,28965.0,54.79,54.81,54.78,54.8,28965.0
2025-05-19 13:05:00,54.8,54.8,54.78,54.8,42758.0,54.8,54.8,54.78,54.8,42758.0
2025-05-19 13:10:00,54.8,54.8,54.79,54.8,10467.0,54.8,54.8,54.79,54.8,10467.0
2025-05-19 13:15:00,54.8,54.8,54.78,54.79,37178.0,54.8,54.8,54.78,54.79,37178.0
2025-05-19 13:20:00,54.78,54.8,54.78,54.8,32811.0,54.78,54.8,54.78,54.8,32811.0
2025-05-19 13:25:00,54.8,54.8,54.78,54.79,71787.0,54.8,54.8,54.78,54.79,71787.0
2025-05-19 13:30:00,54.79,54.81,54.78,54.8,41185.0,54.79,54.81,54.78,54.8,41185.0
2025-05-19 13:35:00,54.8,54.81,54.78,54.78,38373.0,54.8,54.81,54.78,54.78,38373.0
2025-05-19 13:40:00,54.79,54.79,54.76,54.77,32187.0,54.79,54.79,54.76,54.77,32187.0
2025-05-19 13:45:00,54.77,54.77,54.75,54.77,39006.0,54.77,54.77,54.75,54.77,39006.0
2025-05-19 13:50:00,54.77,54.78,54.75,54.78,21468.0,54.77,54.78,54.75,54.78,21468.0
2025-05-19 13:55:00,54.78,54.78,54.75,54.76,12517.0,54.78,54.78,54.75,54.76,12517.0
2025-05-19 14:00:00,54.75,54.76,54.74,54.75,48004.0,54.75,54.76,54.74,54.75,48004.0
2025-05-19 14:05:00,54.74,54.75,54.74,54.75,17965.0,54.74,54.75,54.74,54.75,17965.0
2025-05-19 14:10:00,54.74,54.75,54.74,54.75,11515.0,54.74,54.75,54.74,54.75,11515.0
2025-05-19 14:15:00,54.75,54.77,54.73,54.73,106740.0,54.75,54.77,54.73,54.73,106740.0
2025-05-19 14:20:00,54.73,54.75,54.73,54.75,10686.0,54.73,54.75,54.73,54.75,10686.0
2025-05-19 14:25:00,54.75,54.76,54.74,54.74,47378.0,54.75,54.76,54.74,54.74,47378.0
2025-05-19 14:30:00,54.75,54.75,54.73,54.73,113319.0,54.75,54.75,54.73,54.73,113319.0
2025-05-19 14:35:00,54.73,54.76,54.73,54.76,46491.0,54.73,54.76,54.73,54.76,46491.0
2025-05-19 14:40:00,54.76,54.76,54.74,54.75,18355.0,54.76,54.76,54.74,54.75,18355.0
2025-05-19 14:45:00,54.75,54.76,54.74,54.75,56932.0,54.75,54.76,54.74,54.75,56932.0
2025-05-19 14:50:00,54.75,54.75,54.74,54.75,15899.0,54.75,54.75,54.74,54.75,15899.0
2025-05-19 14:55:00,54.75,54.76,54.74,54.76,69957.0,54.75,54.76,54.74,54.76,69957.0
2025-05-19 15:00:00,54.76,54.77,54.74,54.75,33352.0,54.76,54.77,54.74,54.75,33352.0
2025-05-19 15:05:00,54.75,54.75,54.74,54.75,18316.0,54.75,54.75,54.74,54.75,18316.0
2025-05-19 15:10:00,54.74,54.74,54.73,54.73,56473.0,54.74,54.74,54.73,54.73,56473.0
2025-05-19 15:15:00,54.73,54.74,54.72,54.73,78594.0,54.73,54.74,54.72,54.73,78594.0
2025-05-19 15:20:00,54.73,54.75,54.73,54.74,29445.0,54.73,54.75,54.73,54.74,29445.0
2025-05-19 15:25:00,54.75,54.75,54.73,54.73,45498.0,54.75,54.75,54.73,54.73,45498.0
2025-05-19 15:30:00,54.73,54.77,54.73,54.77,116515.0,54.73,54.77,54.73,54.77,116515.0
2025-05-19 15:35:00,54.77,54.77,54.75,54.76,72523.0,54.77,54.77,54.75,54.76,72523.0
2025-05-19 15:40:00,54.77,54.77,54.74,54.75,45022.0,54.77,54.77,54.74,54.75,45022.0
2025-05-19 15:45:00,54.75,54.78,54.74,54.78,192763.0,54.75,54.78,54.74,54.78,192763.0
2025-05-19 15:50:00,54.78,54.8,54.77,54.79,162229.0,54.78,54.8,54.77,54.79,162229.0
2025-05-19 15:55:00,54.79,54.8,54.77,54.79,391527.0,54.79,54.8,54.77,54.79,391527.0
2025-05-20 09:30:00,54.08,54.08,54.01,54.08,128500.0,54.08,54.08,54.01,54.08,128500.0
2025-05-20 09:35:00,54.07,54.08,54.04,54.07,95750.0,54.07,54.08,54.04,54.07,95750.0
2025-05-20 09:40:00,54.07,54.09,54.04,54.06,53444.0,54.07,54.09,54.04,54.06,53444.0
2025-05-20 09:45:00,54.07,54.08,54.04,54.05,118552.0,54.07,54.08,54.04,54.05,118552.0
2025-05-20 09:50:00,54.06,54.1,54.06,54.09,77115.0,54.06,54.1,54.06,54.09,77115.0
2025-05-20 09:55:00,54.09,54.1,54.07,54.08,73752.0,54.09,54.1,54.07,54.08,73752.0
2025-05-20 10:00:00,54.08,54.11,54.08,54.11,103089.0,54.08,54.11,54.08,54.11,103089.0
2025-05-20 10:05:00,54.11,54.12,54.1,54.11,33594.0,54.11,54.12,54.1,54.11,33594.0
2025-05-20 10:10:00,54.1,54.12,54.1,54.12,16842.0,54.1,54.12,54.1,54.12,16842.0
2025-05-20 10:15:00,54.11,54.11,54.09,54.1,49015.0,54.11,54.11,54.09,54.1,49015.0
2025-05-20 10:20:00,54.1,54.13,54.09,54.12,107289.0,54.1,54.13,54.09,54.12,107289.0
2025-05-20 10:25:00,54.12,54.15,54.11,54.14,57972.0,54.12,54.15,54.11,54.14,57972.0
2025-05-20 10:30:00,54.14,54.15,54.13,54.14,40011.0,54.14,54.15,54.13,54.14,40011.0
2025-05-20 10:35:00,54.14,54.16,54.12,54.16,29759.0,54.14,54.16,54.12,54.16,29759.0
2025-05-20 10:40:00,54.16,54.18,54.15,54.18,21302.0,54.16,54.18,54.15,54.18,21302.0
2025-05-20 10:45:00,54.18,54.18,54.15,54.16,37370.0,54.18,54.18,54.15,54.16,37370.0
2025-05-20 10:50:00,54.15,54.15,54.12,54.13,22874.0,54.15,54.15,54.12,54.13,22874.0
2025-05-20 10:55:00,54.13,54.14,54.11,54.12,27964.0,54.13,54.14,54.11,54.12,27964.0
2025-05-20 11:00:00,54.11,54.13,54.11,54.13,20823.0,54.11,54.13,54.11,54.13,20823.0
2025-05-20 11:05:00,54.13,54.13,54.1,54.11,67598.0,54.13,54.13,54.1,54.11,67598.0
2025-05-20 11:10:00,54.12,54.13,54.11,54.13,27538.0,54.12,54.13,54.11,54.13,27538.0
2025-05-20 11:15:00,54.12,54.14,54.12,54.14,11123.0,54.12,54.14,54.12,54.14,11123.0
2025-05-20 11:20:00,54.14,54.14,54.11,54.13,87799.0,54.14,54.14,54.11,54.13,87799.0
2025-05-20 11:25:00,54.12,54.14,54.12,54.13,21661.0,54.12,54.14,54.12,54.13,21661.0
2025-05-20 11:30:00,54.13,54.14,54.12,54.12,26411.0,54.13,54.14,54.12,54.12,26411.0
2025-05-20 11:35:00,54.13,54.13,54.11,54.13,46373.0,54.13,54.13,54.11,54.13,46373.0
2025-05-20 11:40:00,54.13,54.13,54.11,54.11,34514.0,54.13,54.13,54.11,54.11,34514.0
2025-05-20 11:45:00,54.11,54.13,54.1,54.13,34937.0,54.11,54.13,54.1,54.13,34937.0
2025-05-20 11:50:00,54.12,54.13,54.11,54.12,24925.0,54.12,54.13,54.11,54.12,24925.0
2025-05-20 11:55:00,54.12,54.14,54.11,54.14,33186.0,54.12,54.14,54.11,54.14,33186.0
2025-05-20 12:00:00,54.13,54.14,54.12,54.13,28179.0,54.13,54.14,54.12,54.13,28179.0
2025-05-20 12:05:00,54.13,54.13,54.11,54.12,24570.0,54.13,54.13,54.11,54.12,24570.0
2025-05-20 12:10:00,54.12,54.12,54.1,54.12,29735.0,54.12,54.12,54.1,54.12,29735.0
2025-05-20 12:15:00,54.12,54.12,54.1,54.12,37601.0,54.12,54.12,54.1,54.12,37601.0
2025-05-20 12:20:00,54.11,54.13,54.1,54.1,54417.0,54.11,54.13,54.1,54.1,54417.0
2025-05-20 12:25:00,54.11,54.12,54.1,54.12,15428.0,54.11,54.12,54.1,54.12,15428.0
2025-05-20 12:30:00,54.12,54.12,54.11,54.11,10270.0,54.12,54.12,54.11,54.11,10270.0
2025-05-20 12:35:00,54.11,54.13,54.11,54.13,20648.0,54.11,54.13,54.11,54.13,20648.0
2025-05-20 12:40:00,54.13,54.14,54.11,54.12,49883.0,54.13,54.14,54.11,54.12,49883.0
2025-05-20 12:45:00,54.12,54.13,54.1,54.12,43492.0,54.12,54.13,54.1,54.12,43492.0
2025-05-20 12:50:00,54.12,54.12,54.11,54.12,28752.0,54.12,54.12,54.11,54.12,28752.0
2025-05-20 12:55:00,54.12,54.13,54.11,54.12,46450.0,54.12,54.13,54.11,54.12,46450.0
2025-05-20 13:00:00,54.13,54.14,54.12,54.14,27549.0,54.13,54.14,54.12,54.14,27549.0
2025-05-20 13:05:00,54.14,54.15,54.13,54.15,16770.0,54.14,54.15,54.13,54.15,16770.0
2025-05-20 13:10:00,54.15,54.15,54.13,54.14,22227.0,54.15,54.15,54.13,54.14,22227.0
2025-05-20 13:15:00,54.13,54.14,54.12,54.14,52347.0,54.13,54.14,54.12,54.14,52347.0
2025-05-20 13:20:00,54.14,54.14,54.12,54.13,38004.0,54.14,54.14,54.12,54.13,38004.0
2025-05-20 13:25:00,54.13,54.13,54.12,54.13,27248.0,54.13,54.13,54.12,54.13,27248.0
2025-05-20 13:30:00,54.13,54.13,54.11,54.12,51285.0,54.13,54.13,54.11,54.12,51285.0
2025-05-20 13:35:00,54.12,54.13,54.11,54.13,58376.0,54.12,54.13,54.11,54.13,58376.0
2025-05-20 13:40:00,54.13,54.13,54.11,54.13,53416.0,54.13,54.13,54.11,54.13,53416.0
2025-05-20 13:45:00,54.13,54.13,54.1,54.11,66831.0,54.13,54.13,54.1,54.11,66831.0
2025-05-20 13:50:00,54.11,54.12,54.1,54.11,61782.0,54.11,54.12,54.1,54.11,61782.0
2025-05-20 13:55:00,54.11,54.11,54.1,54.11,48686.0,54.11,54.11,54.1,54.11,48686.0
2025-05-20 14:00:00,54.11,54.12,54.1,54.12,33612.0,54.11,54.12,54.1,54.12,33612.0
2025-05-20 14:05:00,54.12,54.13,54.11,54.13,35036.0,54.12,54.13,54.11,54.13,35036.0
2025-05-20 14:10:00,54.13,54.13,54.1,54.11,50590.0,54.13,54.13,54.1,54.11,50590.0
2025-05-20 14:15:00,54.11,54.11,54.08,54.09,96798.0,54.11,54.11,54.08,54.09,96798.0
2025-05-20 14:20:00,54.09,54.09,54.06,54.08,74021.0,54.09,54.09,54.06,54.08,74021.0
2025-05-20 14:25:00,54.09,54.09,54.05,54.05,48612.0,54.09,54.09,54.05,54.05,48612.0
2025-05-20 14:30:00,54.05,54.07,54.05,54.07,149960.0,54.05,54.07,54.05,54.07,149960.0
2025-05-20 14:35:00,54.07,54.08,54.06,54.08,35376.0,54.07,54.08,54.06,54.08,35376.0
2025-05-20 14:40:00,54.08,54.08,54.04,54.04,107675.0,54.08,54.08,54.04,54.04,107675.0
2025-05-20 14:45:00,54.05,54.06,54.04,54.05,39207.0,54.05,54.06,54.04,54.05,39207.0
2025-05-20 14:50:00,54.05,54.05,54.03,54.05,46951.0,54.05,54.05,54.03,54.05,46951.0
2025-05-20 14:55:00,54.05,54.05,54.03,54.04,41382.0,54.05,54.05,54.03,54.04,41382.0
2025-05-20 15:00:00,54.03,54.04,54.0,54.02,58150.0,54.03,54.04,54.0,54.02,58150.0
2025-05-20 15:05:00,54.02,54.04,54.01,54.04,48705.0,54.02,54.04,54.01,54.04,48705.0
2025-05-20 15:10:00,54.04,54.04,54.01,54.02,179335.0,54.04,54.04,54.01,54.02,179335.0
2025-05-20 15:15:00,54.03,54.03,54.01,54.03,64466.0,54.03,54.03,54.01,54.03,64466.0
2025-05-20 15:20:00,54.03,54.04,54.02,54.03,36999.0,54.03,54.04,54.02,54.03,36999.0
2025-05-20 15:25:00,54.03,54.04,54.02,54.04,46529.0,54.03,54.04,54.02,54.04,46529.0
2025-05-20 15:30:00,54.04,54.05,54.03,54.05,74443.0,54.04,54.05,54.03,54.05,74443.0
2025-05-20 15:35:00,54.05,54.05,54.03,54.05,55018.0,54.05,54.05,54.03,54.05,55018.0
2025-05-20 15:40:00,54.05,54.05,54.04,54.04,42343.0,54.05,54.05,54.04,54.04,42343.0
2025-05-20 15:45:00,54.04,54.06,54.03,54.05,112340.0,54.04,54.06,54.03,54.05,112340.0
2025-05-20 15:50:00,54.05,54.09,54.04,54.08,311853.0,54.05,54.09,54.04,54.08,311853.0
2025-05-20 15:55:00,54.08,54.08,54.06,54.08,302533.0,54.08,54.08,54.06,54.08,302533.0
2025-05-21 09:30:00,54.18,54.28,54.15,54.26,105972.0,54.18,54.28,54.15,54.26,105972.0
2025-05-21 09:35:00,54.27,54.31,54.26,54.26,72178.0,54.27,54.31,54.26,54.26,72178.0
2025-05-21 09:40:00,54.27,54.29,54.25,54.28,40941.0,54.27,54.29,54.25,54.28,40941.0
2025-05-21 09:45:00,54.28,54.29,54.27,54.29,68689.0,54.28,54.29,54.27,54.29,68689.0
2025-05-21 09:50:00,54.29,54.29,54.25,54.27,29787.0,54.29,54.29,54.25,54.27,29787.0
2025-05-21 09:55:00,54.27,54.28,54.26,54.27,17217.0,54.27,54.28,54.26,54.27,17217.0
2025-05-21 10:00:00,54.27,54.33,54.26,54.29,128270.0,54.27,54.33,54.26,54.29,128270.0
2025-05-21 10:05:00,54.28,54.3,54.27,54.28,76972.0,54.28,54.3,54.27,54.28,76972.0
2025-05-21 10:10:00,54.28,54.28,54.23,54.23,22515.0,54.28,54.28,54.23,54.23,22515.0
2025-05-21 10:15:00,54.23,54.24,54.2,54.21,37190.0,54.23,54.24,54.2,54.21,37190.0
2025-05-21 10:20:00,54.21,54.21,54.15,54.16,65509.0,54.21,54.21,54.15,54.16,65509.0
2025-05-21 10:25:00,54.16,54.19,54.14,54.17,26531.0,54.16,54.19,54.14,54.17,26531.0
2025-05-21 10:30:00,54.17,54.18,54.14,54.17,167100.0,54.17,54.18,54.14,54.17,167100.0
2025-05-21 10:35:00,54.16,54.19,54.15,54.19,24778.0,54.16,54.19,54.15,54.19,24778.0
2025-05-21 10:40:00,54.18,54.21,54.18,54.19,32025.0,54.18,54.21,54.18,54.19,32025.0
2025-05-21 10:45:00,54.19,54.2,54.17,54.2,38216.0,54.19,54.2,54.17,54.2,38216.0
2025-05-21 10:50:00,54.2,54.2,54.18,54.19,25970.0,54.2,54.2,54.18,54.19,25970.0
2025-05-21 10:55:00,54.19,54.23,54.18,54.23,123517.0,54.19,54.23,54.18,54.23,123517.0
2025-05-21 11:00:00,54.23,54.24,54.21,54.21,42067.0,54.23,54.24,54.21,54.21,42067.0
2025-05-21 11:05:00,54.21,54.26,54.2,54.25,42578.0,54.21,54.26,54.2,54.25,42578.0
2025-05-21 11:10:00,54.24,54.26,54.23,54.25,88776.0,54.24,54.26,54.23,54.25,88776.0
2025-05-21 11:15:00,54.25,54.27,54.24,54.26,75305.0,54.25,54.27,54.24,54.26,75305.0
2025-05-21 11:20:00,54.26,54.28,54.25,54.28,56575.0,54.26,54.28,54.25,54.28,56575.0
2025-05-21 11:25:00,54.27,54.28,54.26,54.27,30194.0,54.27,54.28,54.26,54.27,30194.0
2025-05-21 11:30:00,54.27,54.27,54.26,54.27,8324.0,54.27,54.27,54.26,54.27,8324.0
2025-05-21 11:35:00,54.27,54.27,54.24,54.27,76593.0,54.27,54.27,54.24,54.27,76593.0
2025-05-21 11:40:00,54.27,54.28,54.25,54.28,83732.0,54.27,54.28,54.25,54.28,83732.0
2025-05-21 11:45:00,54.28,54.28,54.24,54.25,29092.0,54.28,54.28,54.24,54.25,29092.0
2025-05-21 11:50:00,54.25,54.27,54.23,54.27,33276.0,54.25,54.27,54.23,54.27,33276.0
2025-05-21 11:55:00,54.27,54.27,54.24,54.26,14718.0,54.27,54.27,54.24,54.26,14718.0
2025-05-21 12:00:00,54.26,54.26,54.24,54.25,19378.0,54.26,54.26,54.24,54.25,19378.0
2025-05-21 12:05:00,54.25,54.27,54.24,54.26,61058.0,54.25,54.27,54.24,54.26,61058.0
2025-05-21 12:10:00,54.26,54.26,54.24,54.26,17343.0,54.26,54.26,54.24,54.26,17343.0
2025-05-21 12:15:00,54.25,54.26,54.24,54.25,19900.0,54.25,54.26,54.24,54.25,19900.0
2025-05-21 12:20:00,54.25,54.25,54.23,54.23,30623.0,54.25,54.25,54.23,54.23,30623.0
2025-05-21 12:25:00,54.23,54.24,54.22,54.23,27970.0,54.23,54.24,54.22,54.23,27970.0
2025-05-21 12:30:00,54.23,54.25,54.23,54.25,6489.0,54.23,54.25,54.23,54.25,6489.0
2025-05-21 12:35:00,54.24,54.25,54.24,54.25,10416.0,54.24,54.25,54.24,54.25,10416.0
2025-05-21 12:40:00,54.25,54.26,54.24,54.25,20406.0,54.25,54.26,54.24,54.25,20406.0
2025-05-21 12:45:00,54.25,54.26,54.24,54.26,34951.0,54.25,54.26,54.24,54.26,34951.0
2025-05-21 12:50:00,54.26,54.26,54.25,54.26,2868.0,54.26,54.26,54.25,54.26,2868.0
2025-05-21 12:55:00,54.26,54.26,54.23,54.25,26864.0,54.26,54.26,54.23,54.25,26864.0
2025-05-21 13:00:00,54.25,54.27,54.24,54.26,65248.0,54.25,54.27,54.24,54.26,65248.0
2025-05-21 13:05:00,54.26,54.27,54.23,54.23,54958.0,54.26,54.27,54.23,54.23,54958.0
2025-05-21 13:10:00,54.23,54.24,54.22,54.22,75292.0,54.23,54.24,54.22,54.22,75292.0
2025-05-21 13:15:00,54.22,54.22,54.13,54.15,96512.0,54.22,54.22,54.13,54.15,96512.0
2025-05-21 13:20:00,54.16,54.16,54.11,54.12,148589.0,54.16,54.16,54.11,54.12,148589.0
2025-05-21 13:25:00,54.12,54.12,54.05,54.05,157592.0,54.12,54.12,54.05,54.05,157592.0
2025-05-21 13:30:00,54.04,54.09,54.0,54.08,217509.0,54.04,54.09,54.0,54.08,217509.0
2025-05-21 13:35:00,54.08,54.11,54.06,54.1,198159.0,54.08,54.11,54.06,54.1,198159.0
2025-05-21 13:40:00,54.1,54.11,54.07,54.08,186743.0,54.1,54.11,54.07,54.08,186743.0
2025-05-21 13:45:00,54.08,54.1,54.07,54.08,42246.0,54.08,54.1,54.07,54.08,42246.0
2025-05-21 13:50:00,54.09,54.1,54.06,54.08,51660.0,54.09,54.1,54.06,54.08,51660.0
2025-05-21 13:55:00,54.08,54.1,54.07,54.1,60681.0,54.08,54.1,54.07,54.1,60681.0
2025-05-21 14:00:00,54.1,54.11,54.06,54.06,77990.0,54.1,54.11,54.06,54.06,77990.0
2025-05-21 14:05:00,54.07,54.11,54.06,54.1,86954.0,54.07,54.11,54.06,54.1,86954.0
2025-05-21 14:10:00,54.1,54.11,54.06,54.07,43745.0,54.1,54.11,54.06,54.07,43745.0
2025-05-21 14:15:00,54.08,54.09,54.06,54.07,67576.0,54.08,54.09,54.06,54.07,67576.0
2025-05-21 14:20:00,54.07,54.07,54.04,54.07,69038.0,54.07,54.07,54.04,54.07,69038.0
2025-05-21 14:25:00,54.07,54.09,54.06,54.09,29843.0,54.07,54.09,54.06,54.09,29843.0
2025-05-21 14:30:00,54.08,54.09,54.08,54.09,17385.0,54.08,54.09,54.08,54.09,17385.0
2025-05-21 14:35:00,54.09,54.11,54.07,54.08,75647.0,54.09,54.11,54.07,54.08,75647.0
2025-05-21 14:40:00,54.07,54.09,54.07,54.09,53567.0,54.07,54.09,54.07,54.09,53567.0
2025-05-21 14:45:00,54.09,54.09,54.04,54.05,28454.0,54.09,54.09,54.04,54.05,28454.0
2025-05-21 14:50:00,54.05,54.07,54.04,54.05,48134.0,54.05,54.07,54.04,54.05,48134.0
2025-05-21 14:55:00,54.05,54.06,54.04,54.05,90352.0,54.05,54.06,54.04,54.05,90352.0
2025-05-21 15:00:00,54.04,54.08,54.04,54.07,40095.0,54.04,54.08,54.04,54.07,40095.0
2025-05-21 15:05:00,54.07,54.08,54.04,54.05,50076.0,54.07,54.08,54.04,54.05,50076.0
2025-05-21 15:10:00,54.05,54.08,54.04,54.08,41828.0,54.05,54.08,54.04,54.08,41828.0
2025-05-21 15:15:00,54.08,54.09,54.05,54.05,31046.0,54.08,54.09,54.05,54.05,31046.0
2025-05-21 15:20:00,54.06,54.06,54.03,54.04,16240.0,54.06,54.06,54.03,54.04,16240.0
2025-05-21 15:25:00,54.04,54.05,54.02,54.04,52891.0,54.04,54.05,54.02,54.04,52891.0
2025-05-21 15:30:00,54.04,54.07,54.04,54.06,132753.0,54.04,54.07,54.04,54.06,132753.0
2025-05-21 15:35:00,54.06,54.07,54.04,54.07,85665.0,54.06,54.07,54.04,54.07,85665.0
2025-05-21 15:40:00,54.07,54.07,54.04,54.06,47370.0,54.07,54.07,54.04,54.06,47370.0
2025-05-21 15:45:00,54.05,54.06,54.03,54.05,35858.0,54.05,54.06,54.03,54.05,35858.0
2025-05-21 15:50:00,54.05,54.06,54.03,54.04,86701.0,54.05,54.06,54.03,54.04,86701.0
2025-05-21 15:55:00,54.04,54.05,54.01,54.03,215118.0,54.04,54.05,54.01,54.03,215118.0
2025-05-22 09:30:00,53.7,53.74,53.66,53.67,156033.0,53.7,53.74,53.66,53.67,156033.0
2025-05-22 09:35:00,53.66,53.7,53.65,53.7,123118.0,53.66,53.7,53.65,53.7,123118.0
2025-05-22 09:40:00,53.7,53.72,53.69,53.71,108980.0,53.7,53.72,53.69,53.71,108980.0
2025-05-22 09:45:00,53.71,53.72,53.68,53.7,78507.0,53.71,53.72,53.68,53.7,78507.0
2025-05-22 09:50:00,53.7,53.74,53.68,53.72,103304.0,53.7,53.74,53.68,53.72,103304.0
2025-05-22 09:55:00,53.73,53.74,53.71,53.72,82105.0,53.73,53.74,53.71,53.72,82105.0
2025-05-22 10:00:00,53.72,53.72,53.68,53.71,57985.0,53.72,53.72,53.68,53.71,57985.0
2025-05-22 10:05:00,53.71,53.72,53.68,53.71,149925.0,53.71,53.72,53.68,53.71,149925.0
2025-05-22 10:10:00,53.71,53.71,53.68,53.71,93489.0,53.71,53.71,53.68,53.71,93489.0
2025-05-22 10:15:00,53.71,53.73,53.69,53.73,51841.0,53.71,53.73,53.69,53.73,51841.0
2025-05-22 10:20:00,53.72,53.74,53.71,53.72,54440.0,53.72,53.74,53.71,53.72,54440.0
2025-05-22 10:25:00,53.73,53.77,53.72,53.74,75651.0,53.73,53.77,53.72,53.74,75651.0
2025-05-22 10:30:00,53.74,53.75,53.69,53.7,33279.0,53.74,53.75,53.69,53.7,33279.0
2025-05-22 10:35:00,53.69,53.74,53.69,53.73,65004.0,53.69,53.74,53.69,53.73,65004.0
2025-05-22 10:40:00,53.73,53.75,53.71,53.72,46569.0,53.73,53.75,53.71,53.72,46569.0
2025-05-22 10:45:00,53.73,53.75,53.71,53.75,53858.0,53.73,53.75,53.71,53.75,53858.0
2025-05-22 10:50:00,53.74,53.76,53.72,53.73,42954.0,53.74,53.76,53.72,53.73,42954.0
2025-05-22 10:55:00,53.73,53.76,53.7,53.75,265822.0,53.73,53.76,53.7,53.75,265822.0
2025-05-22 11:00:00,53.76,53.77,53.74,53.77,25182.0,53.76,53.77,53.74,53.77,25182.0
2025-05-22 11:05:00,53.77,53.77,53.74,53.75,18026.0,53.77,53.77,53.74,53.75,18026.0
2025-05-22 11:10:00,53.75,53.76,53.74,53.75,30030.0,53.75,53.76,53.74,53.75,30030.0
2025-05-22 11:15:00,53.75,53.76,53.72,53.76,42354.0,53.75,53.76,53.72,53.76,42354.0
2025-05-22 11:20:00,53.76,53.78,53.75,53.78,44917.0,53.76,53.78,53.75,53.78,44917.0
2025-05-22 11:25:00,53.78,53.8,53.76,53.76,97939.0,53.78,53.8,53.76,53.76,97939.0
2025-05-22 11:30:00,53.76,53.81,53.75,53.81,74248.0,53.76,53.81,53.75,53.81,74248.0
2025-05-22 11:35:00,53.81,53.82,53.79,53.8,65176.0,53.81,53.82,53.79,53.8,65176.0
2025-05-22 11:40:00,53.8,53.82,53.79,53.8,61074.0,53.8,53.82,53.79,53.8,61074.0
2025-05-22 11:45:00,53.8,53.81,53.79,53.8,21379.0,53.8,53.81,53.79,53.8,21379.0
2025-05-22 11:50:00,53.8,53.8,53.78,53.78,46259.0,53.8,53.8,53.78,53.78,46259.0
2025-05-22 11:55:00,53.79,53.8,53.78,53.79,38770.0,53.79,53.8,53.78,53.79,38770.0
2025-05-22 12:00:00,53.79,53.8,53.77,53.79,20065.0,53.79,53.8,53.77,53.79,20065.0
2025-05-22 12:05:00,53.79,53.8,53.76,53.8,18000.0,53.79,53.8,53.76,53.8,18000.0
2025-05-22 12:10:00,53.8,53.81,53.79,53.81,29773.0,53.8,53.81,53.79,53.81,29773.0
2025-05-22 12:15:00,53.81,53.83,53.79,53.8,27314.0,53.81,53.83,53.79,53.8,27314.0
2025-05-22 12:20:00,53.8,53.8,53.79,53.8,8398.0,53.8,53.8,53.79,53.8,8398.0
2025-05-22 12:25:00,53.8,53.8,53.78,53.79,31109.0,53.8,53.8,53.78,53.79,31109.0
2025-05-22 12:30:00,53.79,53.8,53.77,53.79,35615.0,53.79,53.8,53.77,53.79,35615.0
2025-05-22 12:35:00,53.79,53.79,53.77,53.78,10517.0,53.79,53.79,53.77,53.78,10517.0
2025-05-22 12:40:00,53.79,53.79,53.76,53.77,11752.0,53.79,53.79,53.76,53.77,11752.0
2025-05-22 12:45:00,53.77,53.77,53.75,53.77,68490.0,53.77,53.77,53.75,53.77,68490.0
2025-05-22 12:50:00,53.77,53.77,53.75,53.76,30643.0,53.77,53.77,53.75,53.76,30643.0
2025-05-22 12:55:00,53.76,53.76,53.74,53.76,12049.0,53.76,53.76,53.74,53.76,12049.0
2025-05-22 13:00:00,53.76,53.76,53.74,53.75,23108.0,53.76,53.76,53.74,53.75,23108.0
2025-05-22 13:05:00,53.74,53.76,53.74,53.75,6697.0,53.74,53.76,53.74,53.75,6697.0
2025-05-22 13:10:00,53.75,53.75,53.74,53.75,13838.0,53.75,53.75,53.74,53.75,13838.0
2025-05-22 13:15:00,53.75,53.78,53.74,53.78,35465.0,53.75,53.78,53.74,53.78,35465.0
2025-05-22 13:20:00,53.78,53.8,53.77,53.8,35477.0,53.78,53.8,53.77,53.8,35477.0
2025-05-22 13:25:00,53.8,53.81,53.79,53.8,11172.0,53.8,53.81,53.79,53.8,11172.0
2025-05-22 13:30:00,53.8,53.82,53.8,53.81,13270.0,53.8,53.82,53.8,53.81,13270.0
2025-05-22 13:35:00,53.81,53.82,53.81,53.82,16019.0,53.81,53.82,53.81,53.82,16019.0
2025-05-22 13:40:00,53.82,53.84,53.81,53.83,27479.0,53.82,53.84,53.81,53.83,27479.0
2025-05-22 13:45:00,53.84,53.85,53.82,53.85,19818.0,53.84,53.85,53.82,53.85,19818.0
2025-05-22 13:50:00,53.85,53.85,53.83,53.84,13837.0,53.85,53.85,53.83,53.84,13837.0
2025-05-22 13:55:00,53.84,53.86,53.83,53.84,34692.0,53.84,53.86,53.83,53.84,34692.0
2025-05-22 14:00:00,53.84,53.85,53.83,53.84,18813.0,53.84,53.85,53.83,53.84,18813.0
2025-05-22 14:05:00,53.84,53.85,53.83,53.84,21253.0,53.84,53.85,53.83,53.84,21253.0
2025-05-22 14:10:00,53.84,53.85,53.83,53.84,8532.0,53.84,53.85,53.83,53.84,8532.0
2025-05-22 14:15:00,53.84,53.85,53.82,53.82,24563.0,53.84,53.85,53.82,53.82,24563.0
2025-05-22 14:20:00,53.83,53.84,53.83,53.83,32035.0,53.83,53.84,53.83,53.83,32035.0
2025-05-22 14:25:00,53.83,53.84,53.81,53.82,8598.0,53.83,53.84,53.81,53.82,8598.0
2025-05-22 14:30:00,53.82,53.83,53.81,53.82,11929.0,53.82,53.83,53.81,53.82,11929.0
2025-05-22 14:35:00,53.83,53.83,53.81,53.82,4946.0,53.83,53.83,53.81,53.82,4946.0
2025-05-22 14:40:00,53.82,53.82,53.8,53.8,13846.0,53.82,53.82,53.8,53.8,13846.0
2025-05-22 14:45:00,53.81,53.82,53.8,53.81,14950.0,53.81,53.82,53.8,53.81,14950.0
2025-05-22 14:50:00,53.81,53.83,53.81,53.82,8917.0,53.81,53.83,53.81,53.82,8917.0
2025-05-22 14:55:00,53.82,53.83,53.81,53.82,18669.0,53.82,53.83,53.81,53.82,18669.0
2025-05-22 15:00:00,53.82,53.84,53.81,53.84,10966.0,53.82,53.84,53.81,53.84,10966.0
2025-05-22 15:05:00,53.84,53.84,53.82,53.83,27769.0,53.84,53.84,53.82,53.83,27769.0
2025-05-22 15:10:00,53.83,53.84,53.82,53.84,88505.0,53.83,53.84,53.82,53.84,88505.0
2025-05-22 15:15:00,53.84,53.84,53.81,53.83,89567.0,53.84,53.84,53.81,53.83,89567.0
2025-05-22 15:20:00,53.83,53.84,53.82,53.83,30453.0,53.83,53.84,53.82,53.83,30453.0
2025-05-22 15:25:00,53.83,53.84,53.82,53.84,10224.0,53.83,53.84,53.82,53.84,10224.0
2025-05-22 15:30:00,53.84,53.84,53.82,53.83,18352.0,53.84,53.84,53.82,53.83,18352.0
2025-05-22 15:35:00,53.83,53.83,53.81,53.82,22097.0,53.83,53.83,53.81,53.82,22097.0
2025-05-22 15:40:00,53.82,53.82,53.79,53.8,21977.0,53.82,53.82,53.79,53.8,21977.0
2025-05-22 15:45:00,53.79,53.81,53.78,53.81,118909.0,53.79,53.81,53.78,53.81,118909.0
2025-05-22 15:50:00,53.8,53.83,53.79,53.8,136328.0,53.8,53.83,53.79,53.8,136328.0
2025-05-22 15:55:00,53.8,53.8,53.76,53.77,208458.0,53.8,53.8,53.76,53.77,208458.0
2025-05-23 09:30:00,54.3,54.31,54.25,54.28,196802.0,54.3,54.31,54.25,54.28,196802.0
2025-05-23 09:35:00,54.28,54.31,54.24,54.25,171811.0,54.28,54.31,54.24,54.25,171811.0
2025-05-23 09:40:00,54.25,54.28,54.23,54.27,112059.0,54.25,54.28,54.23,54.27,112059.0
2025-05-23 09:45:00,54.27,54.27,54.2,54.23,305933.0,54.27,54.27,54.2,54.23,305933.0
2025-05-23 09:50:00,54.24,54.33,54.24,54.3,295216.0,54.24,54.33,54.24,54.3,295216.0
2025-05-23 09:55:00,54.3,54.34,54.28,54.29,141065.0,54.3,54.34,54.28,54.29,141065.0
2025-05-23 10:00:00,54.3,54.34,54.28,54.33,126112.0,54.3,54.34,54.28,54.33,126112.0
2025-05-23 10:05:00,54.33,54.37,54.33,54.34,162598.0,54.33,54.37,54.33,54.34,162598.0
2025-05-23 10:10:00,54.33,54.38,54.32,54.35,156538.0,54.33,54.38,54.32,54.35,156538.0
2025-05-23 10:15:00,54.35,54.36,54.34,54.35,36792.0,54.35,54.36,54.34,54.35,36792.0
2025-05-23 10:20:00,54.34,54.38,54.33,54.36,104510.0,54.34,54.38,54.33,54.36,104510.0
2025-05-23 10:25:00,54.36,54.38,54.35,54.35,84420.0,54.36,54.38,54.35,54.35,84420.0
2025-05-23 10:30:00,54.35,54.38,54.34,54.38,64773.0,54.35,54.38,54.34,54.38,64773.0
2025-05-23 10:35:00,54.38,54.4,54.36,54.39,119641.0,54.38,54.4,54.36,54.39,119641.0
2025-05-23 10:40:00,54.38,54.41,54.37,54.4,39274.0,54.38,54.41,54.37,54.4,39274.0
2025-05-23 10:45:00,54.4,54.41,54.38,54.41,53913.0,54.4,54.41,54.38,54.41,53913.0
2025-05-23 10:50:00,54.41,54.43,54.39,54.43,31677.0,54.41,54.43,54.39,54.43,31677.0
2025-05-23 10:55:00,54.43,54.44,54.4,54.42,43220.0,54.43,54.44,54.4,54.42,43220.0
2025-05-23 11:00:00,54.42,54.43,54.41,54.43,65368.0,54.42,54.43,54.41,54.43,65368.0
2025-05-23 11:05:00,54.42,54.42,54.4,54.41,38092.0,54.42,54.42,54.4,54.41,38092.0
2025-05-23 11:10:00,54.42,54.43,54.4,54.43,46415.0,54.42,54.43,54.4,54.43,46415.0
2025-05-23 11:15:00,54.43,54.43,54.41,54.41,42565.0,54.43,54.43,54.41,54.41,42565.0
2025-05-23 11:20:00,54.41,54.46,54.41,54.46,38427.0,54.41,54.46,54.41,54.46,38427.0
2025-05-23 11:25:00,54.46,54.47,54.45,54.47,74787.0,54.46,54.47,54.45,54.47,74787.0
2025-05-23 11:30:00,54.47,54.49,54.47,54.49,20907.0,54.47,54.49,54.47,54.49,20907.0
2025-05-23 11:35:00,54.49,54.5,54.47,54.49,74601.0,54.49,54.5,54.47,54.49,74601.0
2025-05-23 11:40:00,54.5,54.52,54.5,54.52,19257.0,54.5,54.52,54.5,54.52,19257.0
2025-05-23 11:45:00,54.52,54.53,54.51,54.53,48412.0,54.52,54.53,54.51,54.53,48412.0
2025-05-23 11:50:00,54.52,54.53,54.47,54.48,51510.0,54.52,54.53,54.47,54.48,51510.0
2025-05-23 11:55:00,54.48,54.48,54.45,54.46,43362.0,54.48,54.48,54.45,54.46,43362.0
2025-05-23 12:00:00,54.47,54.49,54.45,54.46,50849.0,54.47,54.49,54.45,54.46,50849.0
2025-05-23 12:05:00,54.46,54.48,54.45,54.47,92452.0,54.46,54.48,54.45,54.47,92452.0
2025-05-23 12:10:00,54.47,54.48,54.46,54.47,17195.0,54.47,54.48,54.46,54.47,17195.0
2025-05-23 12:15:00,54.47,54.48,54.46,54.47,10427.0,54.47,54.48,54.46,54.47,10427.0
2025-05-23 12:20:00,54.48,54.49,54.47,54.49,4844.0,54.48,54.49,54.47,54.49,4844.0
2025-05-23 12:25:00,54.48,54.51,54.48,54.5,22578.0,54.48,54.51,54.48,54.5,22578.0
2025-05-23 12:30:00,54.49,54.49,54.46,54.47,29572.0,54.49,54.49,54.46,54.47,29572.0
2025-05-23 12:35:00,54.47,54.51,54.46,54.51,45519.0,54.47,54.51,54.46,54.51,45519.0
2025-05-23 12:40:00,54.51,54.51,54.48,54.49,33789.0,54.51,54.51,54.48,54.49,33789.0
2025-05-23 12:45:00,54.5,54.51,54.49,54.51,30452.0,54.5,54.51,54.49,54.51,30452.0
2025-05-23 12:50:00,54.51,54.51,54.5,54.51,15702.0,54.51,54.51,54.5,54.51,15702.0
2025-05-23 12:55:00,54.51,54.53,54.5,54.51,53665.0,54.51,54.53,54.5,54.51,53665.0
2025-05-23 13:00:00,54.51,54.53,54.49,54.53,26789.0,54.51,54.53,54.49,54.53,26789.0
2025-05-23 13:05:00,54.52,54.52,54.5,54.51,15372.0,54.52,54.52,54.5,54.51,15372.0
2025-05-23 13:10:00,54.51,54.52,54.5,54.52,27698.0,54.51,54.52,54.5,54.52,27698.0
2025-05-23 13:15:00,54.52,54.54,54.52,54.54,15402.0,54.52,54.54,54.52,54.54,15402.0
2025-05-23 13:20:00,54.54,54.55,54.53,54.55,24420.0,54.54,54.55,54.53,54.55,24420.0
2025-05-23 13:25:00,54.55,54.56,54.54,54.55,55513.0,54.55,54.56,54.54,54.55,55513.0
2025-05-23 13:30:00,54.55,54.57,54.54,54.56,157205.0,54.55,54.57,54.54,54.56,157205.0
2025-05-23 13:35:00,54.56,54.57,54.55,54.57,13656.0,54.56,54.57,54.55,54.57,13656.0
2025-05-23 13:40:00,54.56,54.57,54.55,54.57,64388.0,54.56,54.57,54.55,54.57,64388.0
2025-05-23 13:45:00,54.57,54.59,54.56,54.58,88349.0,54.57,54.59,54.56,54.58,88349.0
2025-05-23 13:50:00,54.58,54.6,54.57,54.58,66067.0,54.58,54.6,54.57,54.58,66067.0
2025-05-23 13:55:00,54.58,54.58,54.56,54.56,17673.0,54.58,54.58,54.56,54.56,17673.0
2025-05-23 14:00:00,54.56,54.58,54.56,54.58,12473.0,54.56,54.58,54.56,54.58,12473.0
2025-05-23 14:05:00,54.58,54.59,54.57,54.58,26202.0,54.58,54.59,54.57,54.58,26202.0
2025-05-23 14:10:00,54.59,54.59,54.57,54.59,52588.0,54.59,54.59,54.57,54.59,52588.0
2025-05-23 14:15:00,54.59,54.6,54.58,54.59,176909.0,54.59,54.6,54.58,54.59,176909.0
2025-05-23 14:20:00,54.59,54.59,54.56,54.58,279243.0,54.59,54.59,54.56,54.58,279243.0
2025-05-23 14:25:00,54.58,54.59,54.57,54.59,143197.0,54.58,54.59,54.57,54.59,143197.0
2025-05-23 14:30:00,54.59,54.6,54.58,54.6,54684.0,54.59,54.6,54.58,54.6,54684.0
2025-05-23 14:35:00,54.6,54.61,54.59,54.61,22671.0,54.6,54.61,54.59,54.61,22671.0
2025-05-23 14:40:00,54.61,54.61,54.59,54.6,93388.0,54.61,54.61,54.59,54.6,93388.0
2025-05-23 14:45:00,54.6,54.6,54.57,54.59,75945.0,54.6,54.6,54.57,54.59,75945.0
2025-05-23 14:50:00,54.59,54.6,54.59,54.6,35169.0,54.59,54.6,54.59,54.6,35169.0
2025-05-23 14:55:00,54.6,54.6,54.58,54.59,82227.0,54.6,54.6,54.58,54.59,82227.0
2025-05-23 15:00:00,54.59,54.6,54.58,54.6,101925.0,54.59,54.6,54.58,54.6,101925.0
2025-05-23 15:05:00,54.6,54.61,54.59,54.61,34874.0,54.6,54.61,54.59,54.61,34874.0
2025-05-23 15:10:00,54.61,54.62,54.6,54.62,34780.0,54.61,54.62,54.6,54.62,34780.0
2025-05-23 15:15:00,54.62,54.62,54.61,54.62,178768.0,54.62,54.62,54.61,54.62,178768.0
2025-05-23 15:20:00,54.61,54.61,54.57,54.58,23454.0,54.61,54.61,54.57,54.58,23454.0
2025-05-23 15:25:00,54.58,54.59,54.57,54.58,64970.0,54.58,54.59,54.57,54.58,64970.0
2025-05-23 15:30:00,54.58,54.58,54.55,54.55,33106.0,54.58,54.58,54.55,54.55,33106.0
2025-05-23 15:35:00,54.55,54.58,54.54,54.58,59997.0,54.55,54.58,54.54,54.58,59997.0
2025-05-23 15:40:00,54.58,54.58,54.57,54.58,38154.0,54.58,54.58,54.57,54.58,38154.0
2025-05-23 15:45:00,54.58,54.58,54.56,54.57,89743.0,54.58,54.58,54.56,54.57,89743.0
2025-05-23 15:50:00,54.57,54.57,54.55,54.57,341962.0,54.57,54.57,54.55,54.57,341962.0
2025-05-23 15:55:00,54.57,54.58,54.54,54.58,330855.0,54.57,54.58,54.54,54.58,330855.0
2025-05-27 09:30:00,54.56,54.56,54.41,54.41,120731.0,54.56,54.56,54.41,54.41,120731.0
2025-05-27 09:35:00,54.41,54.43,54.38,54.43,67139.0,54.41,54.43,54.38,54.43,67139.0
2025-05-27 09:40:00,54.43,54.45,54.42,54.45,92090.0,54.43,54.45,54.42,54.45,92090.0
2025-05-27 09:45:00,54.45,54.46,54.43,54.44,54908.0,54.45,54.46,54.43,54.44,54908.0
2025-05-27 09:50:00,54.44,54.46,54.44,54.44,97112.0,54.44,54.46,54.44,54.44,97112.0
2025-05-27 09:55:00,54.44,54.45,54.43,54.45,51938.0,54.44,54.45,54.43,54.45,51938.0
2025-05-27 10:00:00,54.45,54.48,54.45,54.48,58434.0,54.45,54.48,54.45,54.48,58434.0
2025-05-27 10:05:00,54.48,54.5,54.47,54.49,46743.0,54.48,54.5,54.47,54.49,46743.0
2025-05-27 10:10:00,54.49,54.49,54.47,54.48,53693.0,54.49,54.49,54.47,54.48,53693.0
2025-05-27 10:15:00,54.48,54.51,54.48,54.51,57125.0,54.48,54.51,54.48,54.51,57125.0
2025-05-27 10:20:00,54.51,54.52,54.51,54.52,30174.0,54.51,54.52,54.51,54.52,30174.0
2025-05-27 10:25:00,54.52,54.53,54.51,54.51,59865.0,54.52,54.53,54.51,54.51,59865.0
2025-05-27 10:30:00,54.52,54.53,54.5,54.51,35661.0,54.52,54.53,54.5,54.51,35661.0
2025-05-27 10:35:00,54.5,54.5,54.47,54.48,36328.0,54.5,54.5,54.47,54.48,36328.0
2025-05-27 10:40:00,54.48,54.51,54.48,54.51,54954.0,54.48,54.51,54.48,54.51,54954.0
2025-05-27 10:45:00,54.51,54.52,54.49,54.52,16298.0,54.51,54.52,54.49,54.52,16298.0
2025-05-27 10:50:00,54.52,54.52,54.5,54.51,43575.0,54.52,54.52,54.5,54.51,43575.0
2025-05-27 10:55:00,54.51,54.52,54.5,54.52,29977.0,54.51,54.52,54.5,54.52,29977.0
2025-05-27 11:00:00,54.51,54.52,54.51,54.51,11217.0,54.51,54.52,54.51,54.51,11217.0
2025-05-27 11:05:00,54.51,54.52,54.5,54.51,114053.0,54.51,54.52,54.5,54.51,114053.0
2025-05-27 11:10:00,54.51,54.51,54.5,54.51,52014.0,54.51,54.51,54.5,54.51,52014.0
2025-05-27 11:15:00,54.5,54.52,54.5,54.51,79350.0,54.5,54.52,54.5,54.51,79350.0
2025-05-27 11:20:00,54.51,54.51,54.49,54.51,183280.0,54.51,54.51,54.49,54.51,183280.0
2025-05-27 11:25:00,54.51,54.51,54.48,54.49,154928.0,54.51,54.51,54.48,54.49,154928.0
2025-05-27 11:30:00,54.49,54.49,54.47,54.48,76773.0,54.49,54.49,54.47,54.48,76773.0
2025-05-27 11:35:00,54.48,54.5,54.48,54.5,88371.0,54.48,54.5,54.48,54.5,88371.0
2025-05-27 11:40:00,54.49,54.49,54.48,54.48,18955.0,54.49,54.49,54.48,54.48,18955.0
2025-05-27 11:45:00,54.49,54.5,54.46,54.47,47244.0,54.49,54.5,54.46,54.47,47244.0
2025-05-27 11:50:00,54.46,54.5,54.46,54.49,42803.0,54.46,54.5,54.46,54.49,42803.0
2025-05-27 11:55:00,54.5,54.5,54.47,54.48,23964.0,54.5,54.5,54.47,54.48,23964.0
2025-05-27 12:00:00,54.48,54.49,54.46,54.48,16325.0,54.48,54.49,54.46,54.48,16325.0
2025-05-27 12:05:00,54.48,54.49,54.48,54.48,17684.0,54.48,54.49,54.48,54.48,17684.0
2025-05-27 12:10:00,54.48,54.49,54.48,54.48,7710.0,54.48,54.49,54.48,54.48,7710.0
2025-05-27 12:15:00,54.48,54.49,54.48,54.48,24657.0,54.48,54.49,54.48,54.48,24657.0
2025-05-27 12:20:00,54.48,54.5,54.48,54.5,19962.0,54.48,54.5,54.48,54.5,19962.0
2025-05-27 12:25:00,54.5,54.5,54.48,54.48,74391.0,54.5,54.5,54.48,54.48,74391.0
2025-05-27 12:30:00,54.49,54.5,54.48,54.5,6243.0,54.49,54.5,54.48,54.5,6243.0
2025-05-27 12:35:00,54.49,54.5,54.48,54.5,49420.0,54.49,54.5,54.48,54.5,49420.0
2025-05-27 12:40:00,54.51,54.52,54.5,54.5,19889.0,54.51,54.52,54.5,54.5,19889.0
2025-05-27 12:45:00,54.5,54.51,54.48,54.48,42544.0,54.5,54.51,54.48,54.48,42544.0
2025-05-27 12:50:00,54.48,54.49,54.48,54.48,11279.0,54.48,54.49,54.48,54.48,11279.0
2025-05-27 12:55:00,54.48,54.49,54.48,54.48,12800.0,54.48,54.49,54.48,54.48,12800.0
2025-05-27 13:00:00,54.48,54.49,54.48,54.48,20400.0,54.48,54.49,54.48,54.48,20400.0
2025-05-27 13:05:00,54.48,54.49,54.48,54.48,6200.0,54.48,54.49,54.48,54.48,6200.0
2025-05-27 13:10:00,54.48,54.5,54.48,54.5,40739.0,54.48,54.5,54.48,54.5,40739.0
2025-05-27 13:15:00,54.49,54.49,54.48,54.48,15360.0,54.49,54.49,54.48,54.48,15360.0
2025-05-27 13:20:00,54.48,54.5,54.48,54.5,54937.0,54.48,54.5,54.48,54.5,54937.0
2025-05-27 13:25:00,54.49,54.49,54.47,54.48,28535.0,54.49,54.49,54.47,54.48,28535.0
2025-05-27 13:30:00,54.47,54.48,54.47,54.47,12739.0,54.47,54.48,54.47,54.47,12739.0
2025-05-27 13:35:00,54.48,54.5,54.47,54.49,79751.0,54.48,54.5,54.47,54.49,79751.0
2025-05-27 13:40:00,54.49,54.5,54.49,54.5,4334.0,54.49,54.5,54.49,54.5,4334.0
2025-05-27 13:45:00,54.5,54.51,54.49,54.51,19146.0,54.5,54.51,54.49,54.51,19146.0
2025-05-27 13:50:00,54.51,54.51,54.5,54.51,4065.0,54.51,54.51,54.5,54.51,4065.0
2025-05-27 13:55:00,54.51,54.51,54.5,54.5,6944.0,54.51,54.51,54.5,54.5,6944.0
2025-05-27 14:00:00,54.5,54.5,54.49,54.5,29413.0,54.5,54.5,54.49,54.5,29413.0
2025-05-27 14:05:00,54.5,54.5,54.49,54.49,5372.0,54.5,54.5,54.49,54.49,5372.0
2025-05-27 14:10:00,54.5,54.5,54.49,54.49,3572.0,54.5,54.5,54.49,54.49,3572.0
2025-05-27 14:15:00,54.5,54.5,54.49,54.5,21914.0,54.5,54.5,54.49,54.5,21914.0
2025-05-27 14:20:00,54.5,54.5,54.49,54.49,11764.0,54.5,54.5,54.49,54.49,11764.0
2025-05-27 14:25:00,54.49,54.5,54.48,54.48,10850.0,54.49,54.5,54.48,54.48,10850.0
2025-05-27 14:30:00,54.48,54.5,54.48,54.49,48784.0,54.48,54.5,54.48,54.49,48784.0
2025-05-27 14:35:00,54.5,54.5,54.49,54.49,6762.0,54.5,54.5,54.49,54.49,6762.0
2025-05-27 14:40:00,54.49,54.5,54.49,54.5,81441.0,54.49,54.5,54.49,54.5,81441.0
2025-05-27 14:45:00,54.5,54.51,54.49,54.5,170857.0,54.5,54.51,54.49,54.5,170857.0
2025-05-27 14:50:00,54.5,54.5,54.49,54.49,14641.0,54.5,54.5,54.49,54.49,14641.0
2025-05-27 14:55:00,54.5,54.5,54.49,54.5,38085.0,54.5,54.5,54.49,54.5,38085.0
2025-05-27 15:00:00,54.49,54.51,54.49,54.51,25478.0,54.49,54.51,54.49,54.51,25478.0
2025-05-27 15:05:00,54.51,54.52,54.5,54.52,34683.0,54.51,54.52,54.5,54.52,34683.0
2025-05-27 15:10:00,54.52,54.52,54.5,54.51,43232.0,54.52,54.52,54.5,54.51,43232.0
2025-05-27 15:15:00,54.51,54.51,54.5,54.51,3946.0,54.51,54.51,54.5,54.51,3946.0
2025-05-27 15:20:00,54.51,54.51,54.5,54.51,11342.0,54.51,54.51,54.5,54.51,11342.0
2025-05-27 15:25:00,54.5,54.51,54.5,54.51,5129.0,54.5,54.51,54.5,54.51,5129.0
2025-05-27 15:30:00,54.51,54.51,54.5,54.51,30779.0,54.51,54.51,54.5,54.51,30779.0
2025-05-27 15:35:00,54.51,54.52,54.5,54.51,62561.0,54.51,54.52,54.5,54.51,62561.0
2025-05-27 15:40:00,54.52,54.52,54.51,54.52,28549.0,54.52,54.52,54.51,54.52,28549.0
2025-05-27 15:45:00,54.52,54.52,54.51,54.52,79726.0,54.52,54.52,54.51,54.52,79726.0
2025-05-27 15:50:00,54.52,54.52,54.48,54.48,148639.0,54.52,54.52,54.48,54.48,148639.0
2025-05-27 15:55:00,54.48,54.52,54.48,54.52,313766.0,54.48,54.52,54.48,54.52,313766.0
2025-05-28 09:30:00,54.25,54.29,54.21,54.25,115597.0,54.25,54.29,54.21,54.25,115597.0
2025-05-28 09:35:00,54.24,54.27,54.22,54.26,83983.0,54.24,54.27,54.22,54.26,83983.0
2025-05-28 09:40:00,54.25,54.25,54.21,54.23,91004.0,54.25,54.25,54.21,54.23,91004.0
2025-05-28 09:45:00,54.23,54.23,54.2,54.22,42664.0,54.23,54.23,54.2,54.22,42664.0
2025-05-28 09:50:00,54.22,54.26,54.21,54.26,128811.0,54.22,54.26,54.21,54.26,128811.0
2025-05-28 09:55:00,54.26,54.28,54.25,54.26,38299.0,54.26,54.28,54.25,54.26,38299.0
2025-05-28 10:00:00,54.25,54.28,54.25,54.28,26241.0,54.25,54.28,54.25,54.28,26241.0
2025-05-28 10:05:00,54.28,54.29,54.27,54.29,22343.0,54.28,54.29,54.27,54.29,22343.0
2025-05-28 10:10:00,54.29,54.29,54.27,54.27,20164.0,54.29,54.29,54.27,54.27,20164.0
2025-05-28 10:15:00,54.27,54.27,54.22,54.22,54290.0,54.27,54.27,54.22,54.22,54290.0
2025-05-28 10:20:00,54.23,54.24,54.21,54.24,57279.0,54.23,54.24,54.21,54.24,57279.0
2025-05-28 10:25:00,54.23,54.25,54.22,54.22,9327.0,54.23,54.25,54.22,54.22,9327.0
2025-05-28 10:30:00,54.23,54.23,54.21,54.23,21050.0,54.23,54.23,54.21,54.23,21050.0
2025-05-28 10:35:00,54.23,54.24,54.22,54.23,17372.0,54.23,54.24,54.22,54.23,17372.0
2025-05-28 10:40:00,54.23,54.24,54.21,54.24,17205.0,54.23,54.24,54.21,54.24,17205.0
2025-05-28 10:45:00,54.24,54.25,54.23,54.23,60606.0,54.24,54.25,54.23,54.23,60606.0
2025-05-28 10:50:00,54.23,54.24,54.21,54.24,118756.0,54.23,54.24,54.21,54.24,118756.0
2025-05-28 10:55:00,54.23,54.24,54.22,54.23,61954.0,54.23,54.24,54.22,54.23,61954.0
2025-05-28 11:00:00,54.23,54.23,54.22,54.23,20664.0,54.23,54.23,54.22,54.23,20664.0
2025-05-28 11:05:00,54.23,54.23,54.22,54.23,9993.0,54.23,54.23,54.22,54.23,9993.0
2025-05-28 11:10:00,54.23,54.23,54.2,54.21,64046.0,54.23,54.23,54.2,54.21,64046.0
2025-05-28 11:15:00,54.21,54.23,54.2,54.22,41863.0,54.21,54.23,54.2,54.22,41863.0
2025-05-28 11:20:00,54.22,54.24,54.21,54.23,41723.0,54.22,54.24,54.21,54.23,41723.0
2025-05-28 11:25:00,54.22,54.23,54.21,54.22,20487.0,54.22,54.23,54.21,54.22,20487.0
2025-05-28 11:30:00,54.21,54.21,54.2,54.21,186442.0,54.21,54.21,54.2,54.21,186442.0
2025-05-28 11:35:00,54.21,54.22,54.2,54.22,87263.0,54.21,54.22,54.2,54.22,87263.0
2025-05-28 11:40:00,54.22,54.22,54.2,54.21,78947.0,54.22,54.22,54.2,54.21,78947.0
2025-05-28 11:45:00,54.21,54.21,54.17,54.18,51725.0,54.21,54.21,54.17,54.18,51725.0
2025-05-28 11:50:00,54.18,54.2,54.17,54.19,22957.0,54.18,54.2,54.17,54.19,22957.0
2025-05-28 11:55:00,54.19,54.2,54.17,54.18,26279.0,54.19,54.2,54.17,54.18,26279.0
2025-05-28 12:00:00,54.18,54.2,54.17,54.2,18349.0,54.18,54.2,54.17,54.2,18349.0
2025-05-28 12:05:00,54.2,54.2,54.19,54.2,2925.0,54.2,54.2,54.19,54.2,2925.0
2025-05-28 12:10:00,54.2,54.2,54.18,54.19,37804.0,54.2,54.2,54.18,54.19,37804.0
2025-05-28 12:15:00,54.19,54.21,54.18,54.21,156981.0,54.19,54.21,54.18,54.21,156981.0
2025-05-28 12:20:00,54.21,54.22,54.2,54.22,27254.0,54.21,54.22,54.2,54.22,27254.0
2025-05-28 12:25:00,54.22,54.24,54.22,54.24,41333.0,54.22,54.24,54.22,54.24,41333.0
2025-05-28 12:30:00,54.23,54.24,54.23,54.23,20285.0,54.23,54.24,54.23,54.23,20285.0
2025-05-28 12:35:00,54.23,54.24,54.23,54.23,16756.0,54.23,54.24,54.23,54.23,16756.0
2025-05-28 12:40:00,54.24,54.24,54.23,54.24,3100.0,54.24,54.24,54.23,54.24,3100.0
2025-05-28 12:45:00,54.23,54.24,54.23,54.23,43327.0,54.23,54.24,54.23,54.23,43327.0
2025-05-28 12:50:00,54.23,54.24,54.23,54.23,10426.0,54.23,54.24,54.23,54.23,10426.0
2025-05-28 12:55:00,54.23,54.24,54.23,54.23,9077.0,54.23,54.24,54.23,54.23,9077.0
2025-05-28 13:00:00,54.23,54.25,54.23,54.25,22298.0,54.23,54.25,54.23,54.25,22298.0
2025-05-28 13:05:00,54.25,54.26,54.24,54.26,63947.0,54.25,54.26,54.24,54.26,63947.0
2025-05-28 13:10:00,54.26,54.26,54.25,54.26,48756.0,54.26,54.26,54.25,54.26,48756.0
2025-05-28 13:15:00,54.25,54.26,54.25,54.26,10834.0,54.25,54.26,54.25,54.26,10834.0
2025-05-28 13:20:00,54.25,54.26,54.25,54.26,15309.0,54.25,54.26,54.25,54.26,15309.0
2025-05-28 13:25:00,54.26,54.26,54.23,54.26,82989.0,54.26,54.26,54.23,54.26,82989.0
2025-05-28 13:30:00,54.26,54.26,54.24,54.26,31319.0,54.26,54.26,54.24,54.26,31319.0
2025-05-28 13:35:00,54.26,54.27,54.25,54.26,66846.0,54.26,54.27,54.25,54.26,66846.0
2025-05-28 13:40:00,54.27,54.27,54.25,54.25,20707.0,54.27,54.27,54.25,54.25,20707.0
2025-05-28 13:45:00,54.26,54.26,54.24,54.26,53444.0,54.26,54.26,54.24,54.26,53444.0
2025-05-28 13:50:00,54.26,54.26,54.25,54.25,7748.0,54.26,54.26,54.25,54.25,7748.0
2025-05-28 13:55:00,54.26,54.26,54.24,54.25,14370.0,54.26,54.26,54.24,54.25,14370.0
2025-05-28 14:00:00,54.25,54.26,54.24,54.26,75350.0,54.25,54.26,54.24,54.26,75350.0
2025-05-28 14:05:00,54.26,54.26,54.25,54.26,74554.0,54.26,54.26,54.25,54.26,74554.0
2025-05-28 14:10:00,54.26,54.27,54.25,54.27,20420.0,54.26,54.27,54.25,54.27,20420.0
2025-05-28 14:15:00,54.26,54.26,54.25,54.26,30886.0,54.26,54.26,54.25,54.26,30886.0
2025-05-28 14:20:00,54.26,54.26,54.25,54.26,5390.0,54.26,54.26,54.25,54.26,5390.0
2025-05-28 14:25:00,54.25,54.26,54.25,54.26,8804.0,54.25,54.26,54.25,54.26,8804.0
2025-05-28 14:30:00,54.26,54.26,54.25,54.26,9169.0,54.26,54.26,54.25,54.26,9169.0
2025-05-28 14:35:00,54.26,54.26,54.25,54.26,4517.0,54.26,54.26,54.25,54.26,4517.0
2025-05-28 14:40:00,54.26,54.26,54.25,54.26,6515.0,54.26,54.26,54.25,54.26,6515.0
2025-05-28 14:45:00,54.26,54.28,54.25,54.27,44424.0,54.26,54.28,54.25,54.27,44424.0
2025-05-28 14:50:00,54.26,54.26,54.24,54.26,203207.0,54.26,54.26,54.24,54.26,203207.0
2025-05-28 14:55:00,54.26,54.29,54.26,54.29,36354.0,54.26,54.29,54.26,54.29,36354.0
2025-05-28 15:00:00,54.29,54.29,54.28,54.29,10676.0,54.29,54.29,54.28,54.29,10676.0
2025-05-28 15:05:00,54.28,54.3,54.28,54.29,22554.0,54.28,54.3,54.28,54.29,22554.0
2025-05-28 15:10:00,54.3,54.3,54.28,54.29,109632.0,54.3,54.3,54.28,54.29,109632.0
2025-05-28 15:15:00,54.29,54.29,54.28,54.29,31566.0,54.29,54.29,54.28,54.29,31566.0
2025-05-28 15:20:00,54.29,54.29,54.28,54.28,13187.0,54.29,54.29,54.28,54.28,13187.0
2025-05-28 15:25:00,54.29,54.29,54.27,54.27,28503.0,54.29,54.29,54.27,54.27,28503.0
2025-05-28 15:30:00,54.27,54.29,54.27,54.28,61243.0,54.27,54.29,54.27,54.28,61243.0
2025-05-28 15:35:00,54.27,54.27,54.25,54.25,30462.0,54.27,54.27,54.25,54.25,30462.0
2025-05-28 15:40:00,54.26,54.3,54.25,54.3,97095.0,54.26,54.3,54.25,54.3,97095.0
2025-05-28 15:45:00,54.3,54.31,54.29,54.31,207702.0,54.3,54.31,54.29,54.31,207702.0
2025-05-28 15:50:00,54.3,54.32,54.29,54.3,154918.0,54.3,54.32,54.29,54.3,154918.0
2025-05-28 15:55:00,54.3,54.33,54.28,54.29,268216.0,54.3,54.33,54.28,54.29,268216.0
2025-05-29 09:30:00,54.45,54.51,54.45,54.48,169498.0,54.45,54.51,54.45,54.48,169498.0
2025-05-29 09:35:00,54.48,54.48,54.46,54.46,72168.0,54.48,54.48,54.46,54.46,72168.0
2025-05-29 09:40:00,54.46,54.47,54.41,54.41,106877.0,54.46,54.47,54.41,54.41,106877.0
2025-05-29 09:45:00,54.41,54.42,54.39,54.4,69735.0,54.41,54.42,54.39,54.4,69735.0
2025-05-29 09:50:00,54.41,54.48,54.4,54.48,131363.0,54.41,54.48,54.4,54.48,131363.0
2025-05-29 09:55:00,54.47,54.48,54.43,54.44,31942.0,54.47,54.48,54.43,54.44,31942.0
2025-05-29 10:00:00,54.44,54.48,54.44,54.47,44983.0,54.44,54.48,54.44,54.47,44983.0
2025-05-29 10:05:00,54.47,54.47,54.42,54.45,41677.0,54.47,54.47,54.42,54.45,41677.0
2025-05-29 10:10:00,54.45,54.46,54.43,54.46,36694.0,54.45,54.46,54.43,54.46,36694.0
2025-05-29 10:15:00,54.46,54.48,54.43,54.44,49881.0,54.46,54.48,54.43,54.44,49881.0
2025-05-29 10:20:00,54.44,54.46,54.42,54.46,78528.0,54.44,54.46,54.42,54.46,78528.0
2025-05-29 10:25:00,54.46,54.47,54.45,54.46,50563.0,54.46,54.47,54.45,54.46,50563.0
2025-05-29 10:30:00,54.47,54.47,54.45,54.45,96908.0,54.47,54.47,54.45,54.45,96908.0
2025-05-29 10:35:00,54.46,54.48,54.45,54.46,104003.0,54.46,54.48,54.45,54.46,104003.0
2025-05-29 10:40:00,54.46,54.46,54.44,54.46,84588.0,54.46,54.46,54.44,54.46,84588.0
2025-05-29 10:45:00,54.46,54.47,54.45,54.47,182282.0,54.46,54.47,54.45,54.47,182282.0
2025-05-29 10:50:00,54.47,54.48,54.46,54.47,46504.0,54.47,54.48,54.46,54.47,46504.0
2025-05-29 10:55:00,54.46,54.48,54.46,54.47,33762.0,54.46,54.48,54.46,54.47,33762.0
2025-05-29 11:00:00,54.47,54.48,54.46,54.47,86024.0,54.47,54.48,54.46,54.47,86024.0
2025-05-29 11:05:00,54.47,54.48,54.46,54.48,91565.0,54.47,54.48,54.46,54.48,91565.0
2025-05-29 11:10:00,54.48,54.48,54.46,54.47,67465.0,54.48,54.48,54.46,54.47,67465.0
2025-05-29 11:15:00,54.47,54.48,54.46,54.48,117443.0,54.47,54.48,54.46,54.48,117443.0
2025-05-29 11:20:00,54.48,54.49,54.46,54.49,126810.0,54.48,54.49,54.46,54.49,126810.0
2025-05-29 11:25:00,54.49,54.5,54.48,54.5,155281.0,54.49,54.5,54.48,54.5,155281.0
2025-05-29 11:30:00,54.5,54.5,54.47,54.48,91290.0,54.5,54.5,54.47,54.48,91290.0
2025-05-29 11:35:00,54.48,54.49,54.46,54.47,86542.0,54.48,54.49,54.46,54.47,86542.0
2025-05-29 11:40:00,54.47,54.48,54.46,54.47,75822.0,54.47,54.48,54.46,54.47,75822.0
2025-05-29 11:45:00,54.47,54.48,54.46,54.47,54773.0,54.47,54.48,54.46,54.47,54773.0
2025-05-29 11:50:00,54.47,54.49,54.46,54.48,63088.0,54.47,54.49,54.46,54.48,63088.0
2025-05-29 11:55:00,54.48,54.49,54.42,54.45,219174.0,54.48,54.49,54.42,54.45,219174.0
2025-05-29 12:00:00,54.45,54.46,54.42,54.46,100021.0,54.45,54.46,54.42,54.46,100021.0
2025-05-29 12:05:00,54.46,54.48,54.46,54.47,67389.0,54.46,54.48,54.46,54.47,67389.0
2025-05-29 12:10:00,54.47,54.51,54.46,54.51,93918.0,54.47,54.51,54.46,54.51,93918.0
2025-05-29 12:15:00,54.51,54.51,54.49,54.5,112525.0,54.51,54.51,54.49,54.5,112525.0
2025-05-29 12:20:00,54.51,54.51,54.49,54.5,31965.0,54.51,54.51,54.49,54.5,31965.0
2025-05-29 12:25:00,54.5,54.5,54.48,54.5,58908.0,54.5,54.5,54.48,54.5,58908.0
2025-05-29 12:30:00,54.5,54.51,54.49,54.5,20176.0,54.5,54.51,54.49,54.5,20176.0
2025-05-29 12:35:00,54.5,54.51,54.49,54.51,69138.0,54.5,54.51,54.49,54.51,69138.0
2025-05-29 12:40:00,54.51,54.52,54.5,54.52,84147.0,54.51,54.52,54.5,54.52,84147.0
2025-05-29 12:45:00,54.52,54.53,54.5,54.51,91803.0,54.52,54.53,54.5,54.51,91803.0
2025-05-29 12:50:00,54.51,54.52,54.5,54.52,44829.0,54.51,54.52,54.5,54.52,44829.0
2025-05-29 12:55:00,54.52,54.54,54.51,54.53,69041.0,54.52,54.54,54.51,54.53,69041.0
2025-05-29 13:00:00,54.52,54.54,54.51,54.52,79688.0,54.52,54.54,54.51,54.52,79688.0
2025-05-29 13:05:00,54.52,54.52,54.5,54.52,75979.0,54.52,54.52,54.5,54.52,75979.0
2025-05-29 13:10:00,54.51,54.53,54.51,54.53,18657.0,54.51,54.53,54.51,54.53,18657.0
2025-05-29 13:15:00,54.52,54.52,54.5,54.51,71442.0,54.52,54.52,54.5,54.51,71442.0
2025-05-29 13:20:00,54.51,54.52,54.5,54.52,39713.0,54.51,54.52,54.5,54.52,39713.0
2025-05-29 13:25:00,54.52,54.52,54.5,54.52,71893.0,54.52,54.52,54.5,54.52,71893.0
2025-05-29 13:30:00,54.52,54.53,54.51,54.52,83963.0,54.52,54.53,54.51,54.52,83963.0
2025-05-29 13:35:00,54.53,54.53,54.51,54.53,117933.0,54.53,54.53,54.51,54.53,117933.0
2025-05-29 13:40:00,54.53,54.54,54.52,54.54,95188.0,54.53,54.54,54.52,54.54,95188.0
2025-05-29 13:45:00,54.54,54.54,54.52,54.53,132346.0,54.54,54.54,54.52,54.53,132346.0
2025-05-29 13:50:00,54.53,54.54,54.52,54.52,86036.0,54.53,54.54,54.52,54.52,86036.0
2025-05-29 13:55:00,54.53,54.53,54.51,54.51,59231.0,54.53,54.53,54.51,54.51,59231.0
2025-05-29 14:00:00,54.52,54.55,54.51,54.55,83795.0,54.52,54.55,54.51,54.55,83795.0
2025-05-29 14:05:00,54.54,54.56,54.54,54.55,36480.0,54.54,54.56,54.54,54.55,36480.0
2025-05-29 14:10:00,54.55,54.56,54.53,54.55,101578.0,54.55,54.56,54.53,54.55,101578.0
2025-05-29 14:15:00,54.55,54.56,54.51,54.53,129967.0,54.55,54.56,54.51,54.53,129967.0
2025-05-29 14:20:00,54.52,54.53,54.51,54.52,60286.0,54.52,54.53,54.51,54.52,60286.0
2025-05-29 14:25:00,54.53,54.53,54.51,54.52,65133.0,54.53,54.53,54.51,54.52,65133.0
2025-05-29 14:30:00,54.52,54.54,54.52,54.54,38713.0,54.52,54.54,54.52,54.54,38713.0
2025-05-29 14:35:00,54.54,54.54,54.52,54.53,97107.0,54.54,54.54,54.52,54.53,97107.0
2025-05-29 14:40:00,54.53,54.54,54.53,54.54,35294.0,54.53,54.54,54.53,54.54,35294.0
2025-05-29 14:45:00,54.54,54.55,54.54,54.55,63175.0,54.54,54.55,54.54,54.55,63175.0
2025-05-29 14:50:00,54.55,54.55,54.53,54.54,91914.0,54.55,54.55,54.53,54.54,91914.0
2025-05-29 14:55:00,54.54,54.54,54.51,54.52,63629.0,54.54,54.54,54.51,54.52,63629.0
2025-05-29 15:00:00,54.52,54.55,54.52,54.54,90730.0,54.52,54.55,54.52,54.54,90730.0
2025-05-29 15:05:00,54.54,54.54,54.52,54.54,132880.0,54.54,54.54,54.52,54.54,132880.0
2025-05-29 15:10:00,54.54,54.54,54.52,54.54,77369.0,54.54,54.54,54.52,54.54,77369.0
2025-05-29 15:15:00,54.54,54.56,54.53,54.55,93972.0,54.54,54.56,54.53,54.55,93972.0
2025-05-29 15:20:00,54.55,54.58,54.55,54.56,85924.0,54.55,54.58,54.55,54.56,85924.0
2025-05-29 15:25:00,54.57,54.57,54.55,54.57,184082.0,54.57,54.57,54.55,54.57,184082.0
2025-05-29 15:30:00,54.56,54.58,54.56,54.58,85053.0,54.56,54.58,54.56,54.58,85053.0
2025-05-29 15:35:00,54.58,54.58,54.57,54.58,104933.0,54.58,54.58,54.57,54.58,104933.0
2025-05-29 15:40:00,54.58,54.61,54.57,54.6,166744.0,54.58,54.61,54.57,54.6,166744.0
2025-05-29 15:45:00,54.6,54.65,54.59,54.6,337158.0,54.6,54.65,54.59,54.6,337158.0
2025-05-29 15:50:00,54.61,54.63,54.56,54.58,421135.0,54.61,54.63,54.56,54.58,421135.0
2025-05-29 15:55:00,54.58,54.6,54.57,54.59,562394.0,54.58,54.6,54.57,54.59,562394.0
2025-05-30 09:30:00,54.34,54.34,54.24,54.26,83649.0,54.34,54.34,54.24,54.26,83649.0
2025-05-30 09:35:00,54.25,54.28,54.24,54.25,109918.0,54.25,54.28,54.24,54.25,109918.0
2025-05-30 09:40:00,54.25,54.27,54.24,54.27,483280.0,54.25,54.27,54.24,54.27,483280.0
2025-05-30 09:45:00,54.27,54.27,54.21,54.21,312388.0,54.27,54.27,54.21,54.21,312388.0
2025-05-30 09:50:00,54.21,54.26,54.19,54.24,79058.0,54.21,54.26,54.19,54.24,79058.0
2025-05-30 09:55:00,54.24,54.26,54.22,54.24,18649.0,54.24,54.26,54.22,54.24,18649.0
2025-05-30 10:00:00,54.25,54.28,54.23,54.25,56493.0,54.25,54.28,54.23,54.25,56493.0
2025-05-30 10:05:00,54.25,54.27,54.14,54.21,2592180.0,54.25,54.27,54.14,54.21,2592180.0
2025-05-30 10:10:00,54.21,54.28,54.19,54.25,309250.0,54.21,54.28,54.19,54.25,309250.0
2025-05-30 10:15:00,54.26,54.26,54.24,54.26,61976.0,54.26,54.26,54.24,54.26,61976.0
2025-05-30 10:20:00,54.26,54.26,54.25,54.26,71627.0,54.26,54.26,54.25,54.26,71627.0
2025-05-30 10:25:00,54.26,54.28,54.25,54.28,27065.0,54.26,54.28,54.25,54.28,27065.0
2025-05-30 10:30:00,54.28,54.31,54.27,54.28,68680.0,54.28,54.31,54.27,54.28,68680.0
2025-05-30 10:35:00,54.29,54.31,54.27,54.29,196030.0,54.29,54.31,54.27,54.29,196030.0
2025-05-30 10:40:00,54.28,54.29,54.25,54.28,31142.0,54.28,54.29,54.25,54.28,31142.0
2025-05-30 10:45:00,54.28,54.28,54.26,54.27,26494.0,54.28,54.28,54.26,54.27,26494.0
2025-05-30 10:50:00,54.27,54.27,54.24,54.26,78726.0,54.27,54.27,54.24,54.26,78726.0
2025-05-30 10:55:00,54.25,54.28,54.24,54.25,35064.0,54.25,54.28,54.24,54.25,35064.0
2025-05-30 11:00:00,54.25,54.27,54.25,54.27,34366.0,54.25,54.27,54.25,54.27,34366.0
2025-05-30 11:05:00,54.27,54.31,54.27,54.29,23073.0,54.27,54.31,54.27,54.29,23073.0
2025-05-30 11:10:00,54.3,54.32,54.28,54.28,43879.0,54.3,54.32,54.28,54.28,43879.0
2025-05-30 11:15:00,54.28,54.29,54.24,54.24,77807.0,54.28,54.29,54.24,54.24,77807.0
2025-05-30 11:20:00,54.24,54.26,54.24,54.26,22255.0,54.24,54.26,54.24,54.26,22255.0
2025-05-30 11:25:00,54.25,54.29,54.25,54.27,58461.0,54.25,54.29,54.25,54.27,58461.0
2025-05-30 11:30:00,54.27,54.28,54.24,54.25,87569.0,54.27,54.28,54.24,54.25,87569.0
2025-05-30 11:35:00,54.26,54.27,54.24,54.25,48293.0,54.26,54.27,54.24,54.25,48293.0
2025-05-30 11:40:00,54.25,54.26,54.23,54.23,55195.0,54.25,54.26,54.23,54.23,55195.0
2025-05-30 11:45:00,54.24,54.25,54.23,54.25,118123.0,54.24,54.25,54.23,54.25,118123.0
2025-05-30 11:50:00,54.25,54.26,54.23,54.24,115834.0,54.25,54.26,54.23,54.24,115834.0
2025-05-30 11:55:00,54.25,54.26,54.24,54.25,87275.0,54.25,54.26,54.24,54.25,87275.0
2025-05-30 12:00:00,54.25,54.26,54.23,54.26,127512.0,54.25,54.26,54.23,54.26,127512.0
2025-05-30 12:05:00,54.26,54.28,54.25,54.27,41122.0,54.26,54.28,54.25,54.27,41122.0
2025-05-30 12:10:00,54.27,54.29,54.26,54.27,164801.0,54.27,54.29,54.26,54.27,164801.0
2025-05-30 12:15:00,54.27,54.27,54.22,54.23,37682.0,54.27,54.27,54.22,54.23,37682.0
2025-05-30 12:20:00,54.23,54.25,54.22,54.22,51664.0,54.23,54.25,54.22,54.22,51664.0
2025-05-30 12:25:00,54.22,54.23,54.14,54.16,276521.0,54.22,54.23,54.14,54.16,276521.0
2025-05-30 12:30:00,54.15,54.16,54.09,54.12,175385.0,54.15,54.16,54.09,54.12,175385.0
2025-05-30 12:35:00,54.13,54.16,54.12,54.16,76736.0,54.13,54.16,54.12,54.16,76736.0
2025-05-30 12:40:00,54.16,54.17,54.13,54.15,18899.0,54.16,54.17,54.13,54.15,18899.0
2025-05-30 12:45:00,54.14,54.15,54.13,54.14,130558.0,54.14,54.15,54.13,54.14,130558.0
2025-05-30 12:50:00,54.15,54.15,54.13,54.14,88955.0,54.15,54.15,54.13,54.14,88955.0
2025-05-30 12:55:00,54.15,54.19,54.14,54.19,16613.0,54.15,54.19,54.14,54.19,16613.0
2025-05-30 13:00:00,54.19,54.21,54.18,54.19,77837.0,54.19,54.21,54.18,54.19,77837.0
2025-05-30 13:05:00,54.19,54.21,54.18,54.2,39325.0,54.19,54.21,54.18,54.2,39325.0
2025-05-30 13:10:00,54.2,54.21,54.19,54.21,9806.0,54.2,54.21,54.19,54.21,9806.0
2025-05-30 13:15:00,54.21,54.22,54.19,54.21,41737.0,54.21,54.22,54.19,54.21,41737.0
2025-05-30 13:20:00,54.21,54.22,54.19,54.19,49320.0,54.21,54.22,54.19,54.19,49320.0
2025-05-30 13:25:00,54.2,54.21,54.19,54.21,29821.0,54.2,54.21,54.19,54.21,29821.0
2025-05-30 13:30:00,54.21,54.23,54.21,54.23,23415.0,54.21,54.23,54.21,54.23,23415.0
2025-05-30 13:35:00,54.23,54.24,54.22,54.23,71310.0,54.23,54.24,54.22,54.23,71310.0
2025-05-30 13:40:00,54.23,54.24,54.21,54.21,18399.0,54.23,54.24,54.21,54.21,18399.0
2025-05-30 13:45:00,54.21,54.22,54.2,54.22,10209.0,54.21,54.22,54.2,54.22,10209.0
2025-05-30 13:50:00,54.22,54.24,54.22,54.23,21491.0,54.22,54.24,54.22,54.23,21491.0
2025-05-30 13:55:00,54.23,54.23,54.2,54.22,39005.0,54.23,54.23,54.2,54.22,39005.0
2025-05-30 14:00:00,54.22,54.24,54.21,54.23,52193.0,54.22,54.24,54.21,54.23,52193.0
2025-05-30 14:05:00,54.23,54.25,54.22,54.24,37369.0,54.23,54.25,54.22,54.24,37369.0
2025-05-30 14:10:00,54.25,54.26,54.24,54.25,17386.0,54.25,54.26,54.24,54.25,17386.0
2025-05-30 14:15:00,54.26,54.29,54.24,54.29,162583.0,54.26,54.29,54.24,54.29,162583.0
2025-05-30 14:20:00,54.29,54.3,54.27,54.29,116635.0,54.29,54.3,54.27,54.29,116635.0
2025-05-30 14:25:00,54.29,54.3,54.28,54.3,13084.0,54.29,54.3,54.28,54.3,13084.0
2025-05-30 14:30:00,54.3,54.3,54.27,54.28,59437.0,54.3,54.3,54.27,54.28,59437.0
2025-05-30 14:35:00,54.28,54.29,54.27,54.29,10241.0,54.28,54.29,54.27,54.29,10241.0
2025-05-30 14:40:00,54.28,54.28,54.27,54.28,28068.0,54.28,54.28,54.27,54.28,28068.0
2025-05-30 14:45:00,54.28,54.3,54.27,54.29,59720.0,54.28,54.3,54.27,54.29,59720.0
2025-05-30 14:50:00,54.29,54.29,54.27,54.28,31727.0,54.29,54.29,54.27,54.28,31727.0
2025-05-30 14:55:00,54.28,54.29,54.27,54.29,23938.0,54.28,54.29,54.27,54.29,23938.0
2025-05-30 15:00:00,54.28,54.31,54.28,54.3,26007.0,54.28,54.31,54.28,54.3,26007.0
2025-05-30 15:05:00,54.3,54.32,54.29,54.3,47065.0,54.3,54.32,54.29,54.3,47065.0
2025-05-30 15:10:00,54.3,54.32,54.29,54.32,24864.0,54.3,54.32,54.29,54.32,24864.0
2025-05-30 15:15:00,54.31,54.33,54.3,54.32,38332.0,54.31,54.33,54.3,54.32,38332.0
2025-05-30 15:20:00,54.32,54.34,54.32,54.34,109437.0,54.32,54.34,54.32,54.34,109437.0
2025-05-30 15:25:00,54.34,54.36,54.33,54.36,68870.0,54.34,54.36,54.33,54.36,68870.0
2025-05-30 15:30:00,54.36,54.37,54.34,54.36,70133.0,54.36,54.37,54.34,54.36,70133.0
2025-05-30 15:35:00,54.37,54.38,54.36,54.37,144259.0,54.37,54.38,54.36,54.37,144259.0
2025-05-30 15:40:00,54.37,54.38,54.35,54.37,226345.0,54.37,54.38,54.35,54.37,226345.0
2025-05-30 15:45:00,54.37,54.38,54.36,54.38,114602.0,54.37,54.38,54.36,54.38,114602.0
2025-05-30 15:50:00,54.38,54.4,54.37,54.38,215192.0,54.38,54.4,54.37,54.38,215192.0
2025-05-30 15:55:00,54.38,54.41,54.3,54.3,670023.0,54.38,54.41,54.3,54.3,670023.0
2025-06-02 09:30:00,54.38,54.4,54.32,54.39,83917.0,54.38,54.4,54.32,54.39,83917.0
2025-06-02 09:35:00,54.38,54.41,54.37,54.4,36104.0,54.38,54.41,54.37,54.4,36104.0
2025-06-02 09:40:00,54.4,54.44,54.38,54.43,108909.0,54.4,54.44,54.38,54.43,108909.0
2025-06-02 09:45:00,54.43,54.43,54.35,54.36,336012.0,54.43,54.43,54.35,54.36,336012.0
2025-06-02 09:50:00,54.36,54.36,54.32,54.33,98001.0,54.36,54.36,54.32,54.33,98001.0
2025-06-02 09:55:00,54.33,54.35,54.29,54.3,101936.0,54.33,54.35,54.29,54.3,101936.0
2025-06-02 10:00:00,54.3,54.31,54.26,54.27,115554.0,54.3,54.31,54.26,54.27,115554.0
2025-06-02 10:05:00,54.27,54.3,54.26,54.29,32816.0,54.27,54.3,54.26,54.29,32816.0
2025-06-02 10:10:00,54.29,54.31,54.27,54.31,140105.0,54.29,54.31,54.27,54.31,140105.0
2025-06-02 10:15:00,54.32,54.33,54.3,54.32,22401.0,54.32,54.33,54.3,54.32,22401.0
2025-06-02 10:20:00,54.32,54.36,54.31,54.33,50641.0,54.32,54.36,54.31,54.33,50641.0
2025-06-02 10:25:00,54.34,54.35,54.33,54.34,71097.0,54.34,54.35,54.33,54.34,71097.0
2025-06-02 10:30:00,54.35,54.38,54.34,54.38,78242.0,54.35,54.38,54.34,54.38,78242.0
2025-06-02 10:35:00,54.38,54.39,54.36,54.38,103970.0,54.38,54.39,54.36,54.38,103970.0
2025-06-02 10:40:00,54.38,54.39,54.37,54.38,46110.0,54.38,54.39,54.37,54.38,46110.0
2025-06-02 10:45:00,54.38,54.39,54.36,54.37,65001.0,54.38,54.39,54.36,54.37,65001.0
2025-06-02 10:50:00,54.38,54.39,54.37,54.39,64919.0,54.38,54.39,54.37,54.39,64919.0
2025-06-02 10:55:00,54.38,54.39,54.36,54.37,35353.0,54.38,54.39,54.36,54.37,35353.0
2025-06-02 11:00:00,54.37,54.37,54.33,54.34,76860.0,54.37,54.37,54.33,54.34,76860.0
2025-06-02 11:05:00,54.34,54.37,54.34,54.36,60298.0,54.34,54.37,54.34,54.36,60298.0
2025-06-02 11:10:00,54.36,54.37,54.35,54.36,38224.0,54.36,54.37,54.35,54.36,38224.0
2025-06-02 11:15:00,54.36,54.37,54.35,54.36,216279.0,54.36,54.37,54.35,54.36,216279.0
2025-06-02 11:20:00,54.36,54.39,54.36,54.39,61788.0,54.36,54.39,54.36,54.39,61788.0
2025-06-02 11:25:00,54.38,54.39,54.36,54.36,44245.0,54.38,54.39,54.36,54.36,44245.0
2025-06-02 11:30:00,54.35,54.36,54.34,54.36,34789.0,54.35,54.36,54.34,54.36,34789.0
2025-06-02 11:35:00,54.36,54.36,54.33,54.35,42902.0,54.36,54.36,54.33,54.35,42902.0
2025-06-02 11:40:00,54.35,54.39,54.34,54.39,23412.0,54.35,54.39,54.34,54.39,23412.0
2025-06-02 11:45:00,54.38,54.41,54.38,54.4,28858.0,54.38,54.41,54.38,54.4,28858.0
2025-06-02 11:50:00,54.39,54.42,54.39,54.41,30114.0,54.39,54.42,54.39,54.41,30114.0
2025-06-02 11:55:00,54.41,54.41,54.38,54.4,20346.0,54.41,54.41,54.38,54.4,20346.0
2025-06-02 12:00:00,54.4,54.41,54.38,54.39,24061.0,54.4,54.41,54.38,54.39,24061.0
2025-06-02 12:05:00,54.39,54.4,54.38,54.39,11662.0,54.39,54.4,54.38,54.39,11662.0
2025-06-02 12:10:00,54.4,54.4,54.39,54.4,18613.0,54.4,54.4,54.39,54.4,18613.0
2025-06-02 12:15:00,54.4,54.41,54.39,54.39,63644.0,54.4,54.41,54.39,54.39,63644.0
2025-06-02 12:20:00,54.39,54.4,54.39,54.4,12044.0,54.39,54.4,54.39,54.4,12044.0
2025-06-02 12:25:00,54.39,54.4,54.37,54.39,48128.0,54.39,54.4,54.37,54.39,48128.0
2025-06-02 12:30:00,54.39,54.4,54.38,54.4,12782.0,54.39,54.4,54.38,54.4,12782.0
2025-06-02 12:35:00,54.4,54.41,54.39,54.39,14631.0,54.4,54.41,54.39,54.39,14631.0
2025-06-02 12:40:00,54.4,54.4,54.38,54.38,16403.0,54.4,54.4,54.38,54.38,16403.0
2025-06-02 12:45:00,54.38,54.39,54.38,54.39,17738.0,54.38,54.39,54.38,54.39,17738.0
2025-06-02 12:50:00,54.38,54.4,54.38,54.4,33636.0,54.38,54.4,54.38,54.4,33636.0
2025-06-02 12:55:00,54.4,54.4,54.39,54.4,76362.0,54.4,54.4,54.39,54.4,76362.0
2025-06-02 13:00:00,54.4,54.41,54.39,54.4,53234.0,54.4,54.41,54.39,54.4,53234.0
2025-06-02 13:05:00,54.4,54.41,54.39,54.41,41163.0,54.4,54.41,54.39,54.41,41163.0
2025-06-02 13:10:00,54.41,54.41,54.39,54.39,26924.0,54.41,54.41,54.39,54.39,26924.0
2025-06-02 13:15:00,54.39,54.4,54.38,54.39,13706.0,54.39,54.4,54.38,54.39,13706.0
2025-06-02 13:20:00,54.39,54.39,54.38,54.39,118085.0,54.39,54.39,54.38,54.39,118085.0
2025-06-02 13:25:00,54.39,54.39,54.37,54.38,20178.0,54.39,54.39,54.37,54.38,20178.0
2025-06-02 13:30:00,54.37,54.4,54.37,54.4,27523.0,54.37,54.4,54.37,54.4,27523.0
2025-06-02 13:35:00,54.39,54.4,54.38,54.4,22453.0,54.39,54.4,54.38,54.4,22453.0
2025-06-02 13:40:00,54.4,54.4,54.38,54.39,17577.0,54.4,54.4,54.38,54.39,17577.0
2025-06-02 13:45:00,54.39,54.39,54.38,54.39,7989.0,54.39,54.39,54.38,54.39,7989.0
2025-06-02 13:50:00,54.38,54.39,54.38,54.39,16773.0,54.38,54.39,54.38,54.39,16773.0
2025-06-02 13:55:00,54.39,54.39,54.38,54.39,11500.0,54.39,54.39,54.38,54.39,11500.0
2025-06-02 14:00:00,54.39,54.39,54.38,54.39,18768.0,54.39,54.39,54.38,54.39,18768.0
2025-06-02 14:05:00,54.39,54.39,54.35,54.38,499477.0,54.39,54.39,54.35,54.38,499477.0
2025-06-02 14:10:00,54.38,54.39,54.37,54.39,10934.0,54.38,54.39,54.37,54.39,10934.0
2025-06-02 14:15:00,54.39,54.44,54.39,54.44,73256.0,54.39,54.44,54.39,54.44,73256.0
2025-06-02 14:20:00,54.44,54.45,54.43,54.44,18197.0,54.44,54.45,54.43,54.44,18197.0
2025-06-02 14:25:00,54.44,54.46,54.44,54.46,21640.0,54.44,54.46,54.44,54.46,21640.0
2025-06-02 14:30:00,54.46,54.46,54.44,54.45,42491.0,54.46,54.46,54.44,54.45,42491.0
2025-06-02 14:35:00,54.45,54.45,54.43,54.45,14516.0,54.45,54.45,54.43,54.45,14516.0
2025-06-02 14:40:00,54.45,54.46,54.44,54.45,17945.0,54.45,54.46,54.44,54.45,17945.0
2025-06-02 14:45:00,54.46,54.46,54.45,54.45,22609.0,54.46,54.46,54.45,54.45,22609.0
2025-06-02 14:50:00,54.45,54.46,54.44,54.46,32146.0,54.45,54.46,54.44,54.46,32146.0
2025-06-02 14:55:00,54.46,54.47,54.45,54.46,37691.0,54.46,54.47,54.45,54.46,37691.0
2025-06-02 15:00:00,54.47,54.47,54.46,54.46,31940.0,54.47,54.47,54.46,54.46,31940.0
2025-06-02 15:05:00,54.46,54.47,54.44,54.46,126448.0,54.46,54.47,54.44,54.46,126448.0
2025-06-02 15:10:00,54.46,54.47,54.45,54.47,62992.0,54.46,54.47,54.45,54.47,62992.0
2025-06-02 15:15:00,54.47,54.47,54.46,54.47,33728.0,54.47,54.47,54.46,54.47,33728.0
2025-06-02 15:20:00,54.47,54.49,54.46,54.49,85121.0,54.47,54.49,54.46,54.49,85121.0
2025-06-02 15:25:00,54.48,54.5,54.48,54.5,57744.0,54.48,54.5,54.48,54.5,57744.0
2025-06-02 15:30:00,54.5,54.5,54.48,54.48,93713.0,54.5,54.5,54.48,54.48,93713.0
2025-06-02 15:35:00,54.48,54.51,54.48,54.51,83636.0,54.48,54.51,54.48,54.51,83636.0
2025-06-02 15:40:00,54.5,54.51,54.48,54.51,133903.0,54.5,54.51,54.48,54.51,133903.0
2025-06-02 15:45:00,54.5,54.52,54.5,54.51,85312.0,54.5,54.52,54.5,54.51,85312.0
2025-06-02 15:50:00,54.51,54.53,54.5,54.52,123398.0,54.51,54.53,54.5,54.52,123398.0
2025-06-02 15:55:00,54.53,54.56,54.52,54.54,320429.0,54.53,54.56,54.52,54.54,320429.0
2025-06-03 09:30:00,53.97,53.97,53.88,53.9,185745.0,53.97,53.97,53.88,53.9,185745.0
2025-06-03 09:35:00,53.9,53.96,53.88,53.92,95620.0,53.9,53.96,53.88,53.92,95620.0
2025-06-03 09:40:00,53.93,53.97,53.93,53.95,64464.0,53.93,53.97,53.93,53.95,64464.0
2025-06-03 09:45:00,53.95,53.96,53.92,53.94,147357.0,53.95,53.96,53.92,53.94,147357.0
2025-06-03 09:50:00,53.93,53.95,53.91,53.95,113057.0,53.93,53.95,53.91,53.95,113057.0
2025-06-03 09:55:00,53.95,53.97,53.94,53.95,121058.0,53.95,53.97,53.94,53.95,121058.0
2025-06-03 10:00:00,53.96,53.98,53.93,53.94,62975.0,53.96,53.98,53.93,53.94,62975.0
2025-06-03 10:05:00,53.94,53.95,53.91,53.95,46089.0,53.94,53.95,53.91,53.95,46089.0
2025-06-03 10:10:00,53.94,53.97,53.94,53.97,55615.0,53.94,53.97,53.94,53.97,55615.0
2025-06-03 10:15:00,53.97,54.0,53.96,54.0,50193.0,53.97,54.0,53.96,54.0,50193.0
2025-06-03 10:20:00,54.0,54.01,53.99,54.0,26162.0,54.0,54.01,53.99,54.0,26162.0
2025-06-03 10:25:00,53.99,54.01,53.98,54.0,23317.0,53.99,54.01,53.98,54.0,23317.0
2025-06-03 10:30:00,54.0,54.01,53.97,53.98,93597.0,54.0,54.01,53.97,53.98,93597.0
2025-06-03 10:35:00,53.98,53.99,53.97,53.98,54811.0,53.98,53.99,53.97,53.98,54811.0
2025-06-03 10:40:00,53.98,53.98,53.96,53.98,104444.0,53.98,53.98,53.96,53.98,104444.0
2025-06-03 10:45:00,53.97,53.97,53.95,53.97,51722.0,53.97,53.97,53.95,53.97,51722.0
2025-06-03 10:50:00,53.97,53.97,53.95,53.97,11402.0,53.97,53.97,53.95,53.97,11402.0
2025-06-03 10:55:00,53.97,53.98,53.95,53.97,63621.0,53.97,53.98,53.95,53.97,63621.0
2025-06-03 11:00:00,53.97,53.99,53.96,53.98,108190.0,53.97,53.99,53.96,53.98,108190.0
2025-06-03 11:05:00,53.98,53.99,53.96,53.98,69810.0,53.98,53.99,53.96,53.98,69810.0
2025-06-03 11:10:00,53.98,53.99,53.97,53.98,104884.0,53.98,53.99,53.97,53.98,104884.0
2025-06-03 11:15:00,53.98,54.0,53.97,53.97,35164.0,53.98,54.0,53.97,53.97,35164.0
2025-06-03 11:20:00,53.98,53.98,53.97,53.98,22742.0,53.98,53.98,53.97,53.98,22742.0
2025-06-03 11:25:00,53.97,53.98,53.97,53.98,17116.0,53.97,53.98,53.97,53.98,17116.0
2025-06-03 11:30:00,53.97,53.99,53.97,53.98,25280.0,53.97,53.99,53.97,53.98,25280.0
2025-06-03 11:35:00,53.98,54.0,53.98,54.0,30947.0,53.98,54.0,53.98,54.0,30947.0
2025-06-03 11:40:00,54.0,54.0,53.98,54.0,48291.0,54.0,54.0,53.98,54.0,48291.0
2025-06-03 11:45:00,54.0,54.0,53.98,53.98,26817.0,54.0,54.0,53.98,53.98,26817.0
2025-06-03 11:50:00,53.98,53.99,53.97,53.97,13598.0,53.98,53.99,53.97,53.97,13598.0
2025-06-03 11:55:00,53.98,53.99,53.97,53.98,19390.0,53.98,53.99,53.97,53.98,19390.0
2025-06-03 12:00:00,53.99,53.99,53.98,53.98,14765.0,53.99,53.99,53.98,53.98,14765.0
2025-06-03 12:05:00,53.98,54.0,53.98,54.0,56044.0,53.98,54.0,53.98,54.0,56044.0
2025-06-03 12:10:00,54.0,54.01,53.99,54.01,18065.0,54.0,54.01,53.99,54.01,18065.0
2025-06-03 12:15:00,54.01,54.02,53.99,53.99,47780.0,54.01,54.02,53.99,53.99,47780.0
2025-06-03 12:20:00,54.0,54.0,53.98,53.98,20732.0,54.0,54.0,53.98,53.98,20732.0
2025-06-03 12:25:00,53.98,54.0,53.98,53.98,16372.0,53.98,54.0,53.98,53.98,16372.0
2025-06-03 12:30:00,53.98,54.0,53.98,54.0,61199.0,53.98,54.0,53.98,54.0,61199.0
2025-06-03 12:35:00,54.0,54.0,53.98,53.98,32759.0,54.0,54.0,53.98,53.98,32759.0
2025-06-03 12:40:00,53.98,53.99,53.97,53.98,33913.0,53.98,53.99,53.97,53.98,33913.0
2025-06-03 12:45:00,53.98,53.99,53.98,53.99,98946.0,53.98,53.99,53.98,53.99,98946.0
2025-06-03 12:50:00,53.98,54.0,53.98,54.0,18473.0,53.98,54.0,53.98,54.0,18473.0
2025-06-03 12:55:00,54.0,54.0,53.98,53.98,64474.0,54.0,54.0,53.98,53.98,64474.0
2025-06-03 13:00:00,53.98,53.99,53.97,53.98,16980.0,53.98,53.99,53.97,53.98,16980.0
2025-06-03 13:05:00,53.98,54.0,53.98,53.98,15743.0,53.98,54.0,53.98,53.98,15743.0
2025-06-03 13:10:00,53.99,54.0,53.99,54.0,12573.0,53.99,54.0,53.99,54.0,12573.0
2025-06-03 13:15:00,53.99,54.0,53.98,53.98,11449.0,53.99,54.0,53.98,53.98,11449.0
2025-06-03 13:20:00,53.98,54.0,53.98,54.0,13382.0,53.98,54.0,53.98,54.0,13382.0
2025-06-03 13:25:00,54.0,54.0,53.98,53.98,15958.0,54.0,54.0,53.98,53.98,15958.0
2025-06-03 13:30:00,53.99,54.0,53.99,54.0,9173.0,53.99,54.0,53.99,54.0,9173.0
2025-06-03 13:35:00,54.0,54.0,53.99,53.99,6070.0,54.0,54.0,53.99,53.99,6070.0
2025-06-03 13:40:00,54.0,54.01,53.99,54.01,25204.0,54.0,54.01,53.99,54.01,25204.0
2025-06-03 13:45:00,54.01,54.01,53.99,54.0,55432.0,54.01,54.01,53.99,54.0,55432.0
2025-06-03 13:50:00,54.0,54.01,53.99,54.0,47388.0,54.0,54.01,53.99,54.0,47388.0
2025-06-03 13:55:00,53.99,54.01,53.99,53.99,18055.0,53.99,54.01,53.99,53.99,18055.0
2025-06-03 14:00:00,53.99,54.0,53.97,53.99,26642.0,53.99,54.0,53.97,53.99,26642.0
2025-06-03 14:05:00,53.98,53.99,53.97,53.98,16248.0,53.98,53.99,53.97,53.98,16248.0
2025-06-03 14:10:00,53.98,53.99,53.97,53.97,55136.0,53.98,53.99,53.97,53.97,55136.0
2025-06-03 14:15:00,53.97,54.01,53.97,54.01,35302.0,53.97,54.01,53.97,54.01,35302.0
2025-06-03 14:20:00,54.01,54.02,54.0,54.01,38495.0,54.01,54.02,54.0,54.01,38495.0
2025-06-03 14:25:00,54.01,54.02,54.0,54.02,24635.0,54.01,54.02,54.0,54.02,24635.0
2025-06-03 14:30:00,54.01,54.02,54.01,54.02,15063.0,54.01,54.02,54.01,54.02,15063.0
2025-06-03 14:35:00,54.02,54.02,54.0,54.02,31008.0,54.02,54.02,54.0,54.02,31008.0
2025-06-03 14:40:00,54.02,54.03,54.01,54.03,10795.0,54.02,54.03,54.01,54.03,10795.0
2025-06-03 14:45:00,54.03,54.03,54.01,54.02,28505.0,54.03,54.03,54.01,54.02,28505.0
2025-06-03 14:50:00,54.02,54.03,54.01,54.02,58596.0,54.02,54.03,54.01,54.02,58596.0
2025-06-03 14:55:00,54.03,54.03,54.01,54.02,25480.0,54.03,54.03,54.01,54.02,25480.0
2025-06-03 15:00:00,54.03,54.03,54.01,54.02,33108.0,54.03,54.03,54.01,54.02,33108.0
2025-06-03 15:05:00,54.02,54.03,54.01,54.02,43980.0,54.02,54.03,54.01,54.02,43980.0
2025-06-03 15:10:00,54.02,54.02,54.0,54.01,83119.0,54.02,54.02,54.0,54.01,83119.0
2025-06-03 15:15:00,54.01,54.03,54.01,54.02,88990.0,54.01,54.03,54.01,54.02,88990.0
2025-06-03 15:20:00,54.01,54.02,54.0,54.02,36677.0,54.01,54.02,54.0,54.02,36677.0
2025-06-03 15:25:00,54.02,54.02,54.0,54.01,41988.0,54.02,54.02,54.0,54.01,41988.0
2025-06-03 15:30:00,54.01,54.02,54.0,54.0,43074.0,54.01,54.02,54.0,54.0,43074.0
2025-06-03 15:35:00,54.01,54.01,54.0,54.0,39453.0,54.01,54.01,54.0,54.0,39453.0
2025-06-03 15:40:00,54.01,54.01,53.98,53.98,103792.0,54.01,54.01,53.98,53.98,103792.0
2025-06-03 15:45:00,53.98,53.99,53.96,53.96,69424.0,53.98,53.99,53.96,53.96,69424.0
2025-06-03 15:50:00,53.97,53.99,53.96,53.98,98033.0,53.97,53.99,53.96,53.98,98033.0
2025-06-03 15:55:00,53.98,54.0,53.96,53.97,558265.0,53.98,54.0,53.96,53.97,558265.0
2025-06-04 09:30:00,54.02,54.05,53.98,54.0,115808.0,54.02,54.05,53.98,54.0,115808.0
2025-06-04 09:35:00,54.0,54.03,53.99,54.03,410777.0,54.0,54.03,53.99,54.03,410777.0
2025-06-04 09:40:00,54.02,54.02,53.99,54.0,91580.0,54.02,54.02,53.99,54.0,91580.0
2025-06-04 09:45:00,54.0,54.0,53.96,53.98,114734.0,54.0,54.0,53.96,53.98,114734.0
2025-06-04 09:50:00,53.98,53.99,53.96,53.98,82704.0,53.98,53.99,53.96,53.98,82704.0
2025-06-04 09:55:00,53.98,53.98,53.96,53.97,75521.0,53.98,53.98,53.96,53.97,75521.0
2025-06-04 10:00:00,53.95,54.01,53.91,54.0,152448.0,53.95,54.01,53.91,54.0,152448.0
2025-06-04 10:05:00,53.99,54.0,53.98,54.0,79154.0,53.99,54.0,53.98,54.0,79154.0
2025-06-04 10:10:00,54.0,54.02,53.99,54.01,78395.0,54.0,54.02,53.99,54.01,78395.0
2025-06-04 10:15:00,54.01,54.03,54.0,54.01,49267.0,54.01,54.03,54.0,54.01,49267.0
2025-06-04 10:20:00,54.01,54.03,54.0,54.03,50299.0,54.01,54.03,54.0,54.03,50299.0
2025-06-04 10:25:00,54.03,54.04,54.01,54.02,76493.0,54.03,54.04,54.01,54.02,76493.0
2025-06-04 10:30:00,54.02,54.02,54.0,54.01,59944.0,54.02,54.02,54.0,54.01,59944.0
2025-06-04 10:35:00,54.01,54.04,54.0,54.03,96863.0,54.01,54.04,54.0,54.03,96863.0
2025-06-04 10:40:00,54.03,54.04,54.01,54.01,86065.0,54.03,54.04,54.01,54.01,86065.0
2025-06-04 10:45:00,54.01,54.02,53.98,54.0,40981.0,54.01,54.02,53.98,54.0,40981.0
2025-06-04 10:50:00,54.0,54.0,53.97,53.98,53160.0,54.0,54.0,53.97,53.98,53160.0
2025-06-04 10:55:00,53.98,53.98,53.96,53.97,52468.0,53.98,53.98,53.96,53.97,52468.0
2025-06-04 11:00:00,53.97,53.97,53.95,53.97,112806.0,53.97,53.97,53.95,53.97,112806.0
2025-06-04 11:05:00,53.97,53.99,53.96,53.98,83360.0,53.97,53.99,53.96,53.98,83360.0
2025-06-04 11:10:00,53.97,54.0,53.96,53.97,77680.0,53.97,54.0,53.96,53.97,77680.0
2025-06-04 11:15:00,53.97,53.98,53.94,53.95,48595.0,53.97,53.98,53.94,53.95,48595.0
2025-06-04 11:20:00,53.95,53.96,53.93,53.94,37672.0,53.95,53.96,53.93,53.94,37672.0
2025-06-04 11:25:00,53.95,53.96,53.93,53.96,28983.0,53.95,53.96,53.93,53.96,28983.0
2025-06-04 11:30:00,53.96,53.96,53.94,53.95,101564.0,53.96,53.96,53.94,53.95,101564.0
2025-06-04 11:35:00,53.95,53.96,53.94,53.95,20521.0,53.95,53.96,53.94,53.95,20521.0
2025-06-04 11:40:00,53.96,53.96,53.91,53.93,39822.0,53.96,53.96,53.91,53.93,39822.0
2025-06-04 11:45:00,53.93,53.97,53.92,53.96,38804.0,53.93,53.97,53.92,53.96,38804.0
2025-06-04 11:50:00,53.97,53.98,53.96,53.98,30001.0,53.97,53.98,53.96,53.98,30001.0
2025-06-04 11:55:00,53.98,53.98,53.96,53.96,37973.0,53.98,53.98,53.96,53.96,37973.0
2025-06-04 12:00:00,53.96,53.97,53.95,53.96,27723.0,53.96,53.97,53.95,53.96,27723.0
2025-06-04 12:05:00,53.96,53.99,53.95,53.98,14888.0,53.96,53.99,53.95,53.98,14888.0
2025-06-04 12:10:00,53.98,53.99,53.94,53.96,37180.0,53.98,53.99,53.94,53.96,37180.0
2025-06-04 12:15:00,53.95,53.96,53.94,53.96,45191.0,53.95,53.96,53.94,53.96,45191.0
2025-06-04 12:20:00,53.96,53.97,53.96,53.97,21640.0,53.96,53.97,53.96,53.97,21640.0
2025-06-04 12:25:00,53.97,53.98,53.95,53.95,102277.0,53.97,53.98,53.95,53.95,102277.0
2025-06-04 12:30:00,53.95,53.97,53.95,53.96,5939.0,53.95,53.97,53.95,53.96,5939.0
2025-06-04 12:35:00,53.96,53.98,53.95,53.98,12734.0,53.96,53.98,53.95,53.98,12734.0
2025-06-04 12:40:00,53.98,53.98,53.96,53.97,7861.0,53.98,53.98,53.96,53.97,7861.0
2025-06-04 12:45:00,53.97,53.99,53.97,53.98,10046.0,53.97,53.99,53.97,53.98,10046.0
2025-06-04 12:50:00,53.98,53.99,53.98,53.98,14915.0,53.98,53.99,53.98,53.98,14915.0
2025-06-04 12:55:00,53.98,54.0,53.98,54.0,54138.0,53.98,54.0,53.98,54.0,54138.0
2025-06-04 13:00:00,54.0,54.01,53.99,54.0,29770.0,54.0,54.01,53.99,54.0,29770.0
2025-06-04 13:05:00,54.0,54.0,53.99,54.0,5241.0,54.0,54.0,53.99,54.0,5241.0
2025-06-04 13:10:00,54.0,54.0,53.99,54.0,29883.0,54.0,54.0,53.99,54.0,29883.0
2025-06-04 13:15:00,53.99,54.0,53.97,54.0,39993.0,53.99,54.0,53.97,54.0,39993.0
2025-06-04 13:20:00,54.0,54.0,53.99,53.99,7420.0,54.0,54.0,53.99,53.99,7420.0
2025-06-04 13:25:00,54.0,54.0,53.99,54.0,6783.0,54.0,54.0,53.99,54.0,6783.0
2025-06-04 13:30:00,54.0,54.03,53.99,54.03,82509.0,54.0,54.03,53.99,54.03,82509.0
2025-06-04 13:35:00,54.02,54.04,54.02,54.02,63055.0,54.02,54.04,54.02,54.02,63055.0
2025-06-04 13:40:00,54.03,54.03,54.02,54.03,8886.0,54.03,54.03,54.02,54.03,8886.0
2025-06-04 13:45:00,54.03,54.04,54.03,54.03,4631.0,54.03,54.04,54.03,54.03,4631.0
2025-06-04 13:50:00,54.04,54.04,54.01,54.02,29133.0,54.04,54.04,54.01,54.02,29133.0
2025-06-04 13:55:00,54.02,54.03,54.01,54.01,10860.0,54.02,54.03,54.01,54.01,10860.0
2025-06-04 14:00:00,54.02,54.02,54.0,54.02,19161.0,54.02,54.02,54.0,54.02,19161.0
2025-06-04 14:05:00,54.02,54.03,54.0,54.01,20916.0,54.02,54.03,54.0,54.01,20916.0
2025-06-04 14:10:00,54.01,54.01,54.0,54.01,8466.0,54.01,54.01,54.0,54.01,8466.0
2025-06-04 14:15:00,54.01,54.01,54.0,54.01,11532.0,54.01,54.01,54.0,54.01,11532.0
2025-06-04 14:20:00,54.01,54.01,54.0,54.01,19401.0,54.01,54.01,54.0,54.01,19401.0
2025-06-04 14:25:00,54.01,54.01,54.0,54.01,10627.0,54.01,54.01,54.0,54.01,10627.0
2025-06-04 14:30:00,54.01,54.01,53.99,53.99,33478.0,54.01,54.01,53.99,53.99,33478.0
2025-06-04 14:35:00,53.99,54.0,53.98,53.98,44166.0,53.99,54.0,53.98,53.98,44166.0
2025-06-04 14:40:00,53.98,53.99,53.98,53.99,8281.0,53.98,53.99,53.98,53.99,8281.0
2025-06-04 14:45:00,53.99,53.99,53.97,53.98,30957.0,53.99,53.99,53.97,53.98,30957.0
2025-06-04 14:50:00,53.98,54.0,53.97,54.0,21269.0,53.98,54.0,53.97,54.0,21269.0
2025-06-04 14:55:00,54.0,54.0,53.98,53.98,31038.0,54.0,54.0,53.98,53.98,31038.0
2025-06-04 15:00:00,53.98,54.0,53.97,53.98,86219.0,53.98,54.0,53.97,53.98,86219.0
2025-06-04 15:05:00,53.98,53.99,53.97,53.97,52269.0,53.98,53.99,53.97,53.97,52269.0
2025-06-04 15:10:00,53.97,53.99,53.97,53.98,37608.0,53.97,53.99,53.97,53.98,37608.0
2025-06-04 15:15:00,53.98,53.99,53.96,53.97,88959.0,53.98,53.99,53.96,53.97,88959.0
2025-06-04 15:20:00,53.97,54.0,53.96,54.0,152052.0,53.97,54.0,53.96,54.0,152052.0
2025-06-04 15:25:00,54.0,54.01,53.99,54.0,111248.0,54.0,54.01,53.99,54.0,111248.0
2025-06-04 15:30:00,54.0,54.01,54.0,54.0,31292.0,54.0,54.01,54.0,54.0,31292.0
2025-06-04 15:35:00,54.01,54.02,54.0,54.02,35528.0,54.01,54.02,54.0,54.02,35528.0
2025-06-04 15:40:00,54.01,54.01,53.99,54.01,79365.0,54.01,54.01,53.99,54.01,79365.0
2025-06-04 15:45:00,54.01,54.02,53.99,53.99,124811.0,54.01,54.02,53.99,53.99,124811.0
2025-06-04 15:50:00,53.99,54.0,53.97,53.98,130949.0,53.99,54.0,53.97,53.98,130949.0
2025-06-04 15:55:00,53.98,53.98,53.93,53.94,406414.0,53.98,53.98,53.93,53.94,406414.0
2025-06-05 09:30:00,54.28,54.31,54.23,54.28,82853.0,54.28,54.31,54.23,54.28,82853.0
2025-06-05 09:35:00,54.28,54.31,54.26,54.28,133395.0,54.28,54.31,54.26,54.28,133395.0
2025-06-05 09:40:00,54.29,54.32,54.28,54.3,150883.0,54.29,54.32,54.28,54.3,150883.0
2025-06-05 09:45:00,54.3,54.3,54.22,54.24,56476.0,54.3,54.3,54.22,54.24,56476.0
2025-06-05 09:50:00,54.25,54.27,54.23,54.26,46222.0,54.25,54.27,54.23,54.26,46222.0
2025-06-05 09:55:00,54.25,54.25,54.21,54.22,17756.0,54.25,54.25,54.21,54.22,17756.0
2025-06-05 10:00:00,54.21,54.23,54.2,54.22,46530.0,54.21,54.23,54.2,54.22,46530.0
2025-06-05 10:05:00,54.22,54.22,54.19,54.2,13880.0,54.22,54.22,54.19,54.2,13880.0
2025-06-05 10:10:00,54.2,54.22,54.19,54.21,33500.0,54.2,54.22,54.19,54.21,33500.0
2025-06-05 10:15:00,54.21,54.23,54.2,54.22,15902.0,54.21,54.23,54.2,54.22,15902.0
2025-06-05 10:20:00,54.22,54.24,54.2,54.24,18570.0,54.22,54.24,54.2,54.24,18570.0
2025-06-05 10:25:00,54.25,54.26,54.23,54.26,34442.0,54.25,54.26,54.23,54.26,34442.0
2025-06-05 10:30:00,54.27,54.27,54.24,54.25,26277.0,54.27,54.27,54.24,54.25,26277.0
2025-06-05 10:35:00,54.25,54.25,54.21,54.25,151497.0,54.25,54.25,54.21,54.25,151497.0
2025-06-05 10:40:00,54.25,54.28,54.23,54.27,80373.0,54.25,54.28,54.23,54.27,80373.0
2025-06-05 10:45:00,54.26,54.3,54.24,54.25,45619.0,54.26,54.3,54.24,54.25,45619.0
2025-06-05 10:50:00,54.25,54.28,54.24,54.28,16814.0,54.25,54.28,54.24,54.28,16814.0
2025-06-05 10:55:00,54.28,54.31,54.27,54.31,11817.0,54.28,54.31,54.27,54.31,11817.0
2025-06-05 11:00:00,54.3,54.33,54.3,54.32,34103.0,54.3,54.33,54.3,54.32,34103.0
2025-06-05 11:05:00,54.32,54.32,54.27,54.29,53379.0,54.32,54.32,54.27,54.29,53379.0
2025-06-05 11:10:00,54.29,54.3,54.27,54.28,159244.0,54.29,54.3,54.27,54.28,159244.0
2025-06-05 11:15:00,54.28,54.29,54.26,54.28,31032.0,54.28,54.29,54.26,54.28,31032.0
2025-06-05 11:20:00,54.28,54.29,54.27,54.29,4914.0,54.28,54.29,54.27,54.29,4914.0
2025-06-05 11:25:00,54.29,54.29,54.26,54.29,16446.0,54.29,54.29,54.26,54.29,16446.0
2025-06-05 11:30:00,54.29,54.3,54.28,54.29,26583.0,54.29,54.3,54.28,54.29,26583.0
2025-06-05 11:35:00,54.29,54.3,54.27,54.28,25959.0,54.29,54.3,54.27,54.28,25959.0
2025-06-05 11:40:00,54.28,54.28,54.26,54.27,4900.0,54.28,54.28,54.26,54.27,4900.0
2025-06-05 11:45:00,54.27,54.27,54.24,54.24,23340.0,54.27,54.27,54.24,54.24,23340.0
2025-06-05 11:50:00,54.23,54.25,54.21,54.22,60953.0,54.23,54.25,54.21,54.22,60953.0
2025-06-05 11:55:00,54.22,54.27,54.19,54.27,110902.0,54.22,54.27,54.19,54.27,110902.0
2025-06-05 12:00:00,54.26,54.27,54.24,54.27,17726.0,54.26,54.27,54.24,54.27,17726.0
2025-06-05 12:05:00,54.28,54.28,54.26,54.27,32025.0,54.28,54.28,54.26,54.27,32025.0
2025-06-05 12:10:00,54.28,54.28,54.25,54.26,23351.0,54.28,54.28,54.25,54.26,23351.0
2025-06-05 12:15:00,54.27,54.27,54.23,54.26,21873.0,54.27,54.27,54.23,54.26,21873.0
2025-06-05 12:20:00,54.25,54.26,54.23,54.25,14060.0,54.25,54.26,54.23,54.25,14060.0
2025-06-05 12:25:00,54.25,54.26,54.24,54.26,40161.0,54.25,54.26,54.24,54.26,40161.0
2025-06-05 12:30:00,54.26,54.27,54.25,54.26,36710.0,54.26,54.27,54.25,54.26,36710.0
2025-06-05 12:35:00,54.26,54.26,54.23,54.23,32024.0,54.26,54.26,54.23,54.23,32024.0
2025-06-05 12:40:00,54.23,54.24,54.21,54.22,110908.0,54.23,54.24,54.21,54.22,110908.0
2025-06-05 12:45:00,54.22,54.22,54.17,54.18,32268.0,54.22,54.22,54.17,54.18,32268.0
2025-06-05 12:50:00,54.18,54.2,54.17,54.2,119526.0,54.18,54.2,54.17,54.2,119526.0
2025-06-05 12:55:00,54.2,54.2,54.18,54.19,11106.0,54.2,54.2,54.18,54.19,11106.0
2025-06-05 13:00:00,54.19,54.2,54.17,54.19,85595.0,54.19,54.2,54.17,54.19,85595.0
2025-06-05 13:05:00,54.19,54.2,54.17,54.2,52399.0,54.19,54.2,54.17,54.2,52399.0
2025-06-05 13:10:00,54.2,54.22,54.19,54.21,28659.0,54.2,54.22,54.19,54.21,28659.0
2025-06-05 13:15:00,54.21,54.23,54.2,54.23,14578.0,54.21,54.23,54.2,54.23,14578.0
2025-06-05 13:20:00,54.23,54.23,54.21,54.23,24858.0,54.23,54.23,54.21,54.23,24858.0
2025-06-05 13:25:00,54.23,54.23,54.21,54.23,14509.0,54.23,54.23,54.21,54.23,14509.0
2025-06-05 13:30:00,54.22,54.24,54.22,54.24,7132.0,54.22,54.24,54.22,54.24,7132.0
2025-06-05 13:35:00,54.23,54.24,54.23,54.24,4592.0,54.23,54.24,54.23,54.24,4592.0
2025-06-05 13:40:00,54.23,54.24,54.23,54.24,1541.0,54.23,54.24,54.23,54.24,1541.0
2025-06-05 13:45:00,54.23,54.24,54.23,54.23,13822.0,54.23,54.24,54.23,54.23,13822.0
2025-06-05 13:50:00,54.23,54.24,54.22,54.23,18422.0,54.23,54.24,54.22,54.23,18422.0
2025-06-05 13:55:00,54.23,54.23,54.22,54.23,14096.0,54.23,54.23,54.22,54.23,14096.0
2025-06-05 14:00:00,54.23,54.24,54.21,54.22,17147.0,54.23,54.24,54.21,54.22,17147.0
2025-06-05 14:05:00,54.22,54.23,54.21,54.22,52996.0,54.22,54.23,54.21,54.22,52996.0
2025-06-05 14:10:00,54.22,54.22,54.2,54.22,99268.0,54.22,54.22,54.2,54.22,99268.0
2025-06-05 14:15:00,54.22,54.22,54.19,54.22,52340.0,54.22,54.22,54.19,54.22,52340.0
2025-06-05 14:20:00,54.22,54.23,54.21,54.22,16001.0,54.22,54.23,54.21,54.22,16001.0
2025-06-05 14:25:00,54.23,54.23,54.21,54.22,29797.0,54.23,54.23,54.21,54.22,29797.0
2025-06-05 14:30:00,54.22,54.25,54.21,54.24,24957.0,54.22,54.25,54.21,54.24,24957.0
2025-06-05 14:35:00,54.23,54.24,54.21,54.23,42545.0,54.23,54.24,54.21,54.23,42545.0
2025-06-05 14:40:00,54.23,54.24,54.21,54.23,20859.0,54.23,54.24,54.21,54.23,20859.0
2025-06-05 14:45:00,54.24,54.24,54.2,54.22,50244.0,54.24,54.24,54.2,54.22,50244.0
2025-06-05 14:50:00,54.22,54.23,54.21,54.23,29721.0,54.22,54.23,54.21,54.23,29721.0
2025-06-05 14:55:00,54.23,54.23,54.21,54.22,11638.0,54.23,54.23,54.21,54.22,11638.0
2025-06-05 15:00:00,54.22,54.23,54.21,54.22,27724.0,54.22,54.23,54.21,54.22,27724.0
2025-06-05 15:05:00,54.22,54.23,54.21,54.23,70935.0,54.22,54.23,54.21,54.23,70935.0
2025-06-05 15:10:00,54.23,54.23,54.18,54.19,57684.0,54.23,54.23,54.18,54.19,57684.0
2025-06-05 15:15:00,54.2,54.2,54.14,54.16,82735.0,54.2,54.2,54.14,54.16,82735.0
2025-06-05 15:20:00,54.16,54.18,54.14,54.17,85483.0,54.16,54.18,54.14,54.17,85483.0
2025-06-05 15:25:00,54.16,54.19,54.16,54.18,72404.0,54.16,54.19,54.16,54.18,72404.0
2025-06-05 15:30:00,54.18,54.19,54.16,54.18,32804.0,54.18,54.19,54.16,54.18,32804.0
2025-06-05 15:35:00,54.18,54.2,54.17,54.19,42182.0,54.18,54.2,54.17,54.19,42182.0
2025-06-05 15:40:00,54.19,54.2,54.18,54.19,42030.0,54.19,54.2,54.18,54.19,42030.0
2025-06-05 15:45:00,54.19,54.2,54.18,54.2,19591.0,54.19,54.2,54.18,54.2,19591.0
2025-06-05 15:50:00,54.19,54.2,54.17,54.17,45481.0,54.19,54.2,54.17,54.17,45481.0
2025-06-05 15:55:00,54.17,54.19,54.14,54.16,185307.0,54.17,54.19,54.14,54.16,185307.0
2025-06-06 09:30:00,54.87,54.87,54.83,54.86,102878.0,54.87,54.87,54.83,54.86,102878.0
2025-06-06 09:35:00,54.86,54.88,54.84,54.87,174254.0,54.86,54.88,54.84,54.87,174254.0
2025-06-06 09:40:00,54.87,54.89,54.86,54.87,86482.0,54.87,54.89,54.86,54.87,86482.0
2025-06-06 09:45:00,54.87,54.88,54.84,54.87,123553.0,54.87,54.88,54.84,54.87,123553.0
2025-06-06 09:50:00,54.87,54.9,54.86,54.9,92100.0,54.87,54.9,54.86,54.9,92100.0
2025-06-06 09:55:00,54.9,54.9,54.86,54.89,89041.0,54.9,54.9,54.86,54.89,89041.0
2025-06-06 10:00:00,54.89,54.9,54.84,54.87,56499.0,54.89,54.9,54.84,54.87,56499.0
2025-06-06 10:05:00,54.87,54.89,54.87,54.88,66869.0,54.87,54.89,54.87,54.88,66869.0
2025-06-06 10:10:00,54.88,54.89,54.87,54.89,37495.0,54.88,54.89,54.87,54.89,37495.0
2025-06-06 10:15:00,54.89,54.9,54.87,54.87,78407.0,54.89,54.9,54.87,54.87,78407.0
2025-06-06 10:20:00,54.88,54.9,54.86,54.9,164228.0,54.88,54.9,54.86,54.9,164228.0
2025-06-06 10:25:00,54.9,54.91,54.89,54.91,71382.0,54.9,54.91,54.89,54.91,71382.0
2025-06-06 10:30:00,54.91,54.92,54.9,54.91,11309.0,54.91,54.92,54.9,54.91,11309.0
2025-06-06 10:35:00,54.91,54.92,54.9,54.91,111530.0,54.91,54.92,54.9,54.91,111530.0
2025-06-06 10:40:00,54.9,54.92,54.89,54.92,42877.0,54.9,54.92,54.89,54.92,42877.0
2025-06-06 10:45:00,54.91,54.92,54.88,54.89,22119.0,54.91,54.92,54.88,54.89,22119.0
2025-06-06 10:50:00,54.88,54.89,54.87,54.88,6867.0,54.88,54.89,54.87,54.88,6867.0
2025-06-06 10:55:00,54.87,54.89,54.86,54.88,50655.0,54.87,54.89,54.86,54.88,50655.0
2025-06-06 11:00:00,54.88,54.9,54.88,54.89,46992.0,54.88,54.9,54.88,54.89,46992.0
2025-06-06 11:05:00,54.89,54.92,54.88,54.89,130888.0,54.89,54.92,54.88,54.89,130888.0
2025-06-06 11:10:00,54.9,54.9,54.89,54.9,11787.0,54.9,54.9,54.89,54.9,11787.0
2025-06-06 11:15:00,54.9,54.9,54.83,54.86,61762.0,54.9,54.9,54.83,54.86,61762.0
2025-06-06 11:20:00,54.85,54.85,54.83,54.83,58917.0,54.85,54.85,54.83,54.83,58917.0
2025-06-06 11:25:00,54.84,54.86,54.83,54.86,8092.0,54.84,54.86,54.83,54.86,8092.0
2025-06-06 11:30:00,54.86,54.87,54.83,54.85,131592.0,54.86,54.87,54.83,54.85,131592.0
2025-06-06 11:35:00,54.85,54.86,54.84,54.85,13076.0,54.85,54.86,54.84,54.85,13076.0
2025-06-06 11:40:00,54.85,54.88,54.84,54.87,81343.0,54.85,54.88,54.84,54.87,81343.0
2025-06-06 11:45:00,54.87,54.88,54.86,54.88,36877.0,54.87,54.88,54.86,54.88,36877.0
2025-06-06 11:50:00,54.88,54.89,54.86,54.87,16794.0,54.88,54.89,54.86,54.87,16794.0
2025-06-06 11:55:00,54.86,54.87,54.85,54.87,12140.0,54.86,54.87,54.85,54.87,12140.0
2025-06-06 12:00:00,54.87,54.87,54.86,54.87,18573.0,54.87,54.87,54.86,54.87,18573.0
2025-06-06 12:05:00,54.86,54.87,54.85,54.86,57777.0,54.86,54.87,54.85,54.86,57777.0
2025-06-06 12:10:00,54.85,54.87,54.85,54.86,16894.0,54.85,54.87,54.85,54.86,16894.0
2025-06-06 12:15:00,54.85,54.86,54.85,54.86,5466.0,54.85,54.86,54.85,54.86,5466.0
2025-06-06 12:20:00,54.85,54.87,54.85,54.87,12548.0,54.85,54.87,54.85,54.87,12548.0
2025-06-06 12:25:00,54.87,54.87,54.86,54.87,4353.0,54.87,54.87,54.86,54.87,4353.0
2025-06-06 12:30:00,54.86,54.87,54.85,54.86,52428.0,54.86,54.87,54.85,54.86,52428.0
2025-06-06 12:35:00,54.86,54.87,54.85,54.85,14740.0,54.86,54.87,54.85,54.85,14740.0
2025-06-06 12:40:00,54.85,54.85,54.82,54.83,22394.0,54.85,54.85,54.82,54.83,22394.0
2025-06-06 12:45:00,54.83,54.85,54.83,54.85,18317.0,54.83,54.85,54.83,54.85,18317.0
2025-06-06 12:50:00,54.84,54.85,54.82,54.83,6710.0,54.84,54.85,54.82,54.83,6710.0
2025-06-06 12:55:00,54.83,54.83,54.81,54.83,46816.0,54.83,54.83,54.81,54.83,46816.0
2025-06-06 13:00:00,54.83,54.84,54.82,54.82,18182.0,54.83,54.84,54.82,54.82,18182.0
2025-06-06 13:05:00,54.83,54.85,54.83,54.83,12035.0,54.83,54.85,54.83,54.83,12035.0
2025-06-06 13:10:00,54.84,54.86,54.83,54.86,14412.0,54.84,54.86,54.83,54.86,14412.0
2025-06-06 13:15:00,54.85,54.86,54.84,54.85,15234.0,54.85,54.86,54.84,54.85,15234.0
2025-06-06 13:20:00,54.86,54.86,54.85,54.86,34776.0,54.86,54.86,54.85,54.86,34776.0
2025-06-06 13:25:00,54.86,54.86,54.84,54.86,32191.0,54.86,54.86,54.84,54.86,32191.0
2025-06-06 13:30:00,54.86,54.87,54.84,54.85,26632.0,54.86,54.87,54.84,54.85,26632.0
2025-06-06 13:35:00,54.86,54.86,54.84,54.86,10542.0,54.86,54.86,54.84,54.86,10542.0
2025-06-06 13:40:00,54.86,54.86,54.84,54.86,39456.0,54.86,54.86,54.84,54.86,39456.0
2025-06-06 13:45:00,54.86,54.87,54.85,54.87,41799.0,54.86,54.87,54.85,54.87,41799.0
2025-06-06 13:50:00,54.87,54.87,54.86,54.87,36153.0,54.87,54.87,54.86,54.87,36153.0
2025-06-06 13:55:00,54.87,54.89,54.86,54.88,46752.0,54.87,54.89,54.86,54.88,46752.0
2025-06-06 14:00:00,54.88,54.9,54.88,54.9,42919.0,54.88,54.9,54.88,54.9,42919.0
2025-06-06 14:05:00,54.9,54.9,54.89,54.9,62637.0,54.9,54.9,54.89,54.9,62637.0
2025-06-06 14:10:00,54.9,54.9,54.89,54.9,22264.0,54.9,54.9,54.89,54.9,22264.0
2025-06-06 14:15:00,54.9,54.92,54.9,54.91,66433.0,54.9,54.92,54.9,54.91,66433.0
2025-06-06 14:20:00,54.91,54.93,54.91,54.93,118479.0,54.91,54.93,54.91,54.93,118479.0
2025-06-06 14:25:00,54.92,54.93,54.91,54.91,33410.0,54.92,54.93,54.91,54.91,33410.0
2025-06-06 14:30:00,54.92,54.93,54.91,54.93,122456.0,54.92,54.93,54.91,54.93,122456.0
2025-06-06 14:35:00,54.93,54.94,54.92,54.93,93442.0,54.93,54.94,54.92,54.93,93442.0
2025-06-06 14:40:00,54.93,54.93,54.91,54.91,109726.0,54.93,54.93,54.91,54.91,109726.0
2025-06-06 14:45:00,54.91,54.92,54.9,54.91,45758.0,54.91,54.92,54.9,54.91,45758.0
2025-06-06 14:50:00,54.91,54.93,54.9,54.93,40635.0,54.91,54.93,54.9,54.93,40635.0
2025-06-06 14:55:00,54.93,54.93,54.92,54.93,32895.0,54.93,54.93,54.92,54.93,32895.0
2025-06-06 15:00:00,54.93,54.93,54.92,54.93,34180.0,54.93,54.93,54.92,54.93,34180.0
2025-06-06 15:05:00,54.93,54.94,54.91,54.91,92344.0,54.93,54.94,54.91,54.91,92344.0
2025-06-06 15:10:00,54.92,54.93,54.91,54.93,61224.0,54.92,54.93,54.91,54.93,61224.0
2025-06-06 15:15:00,54.93,54.93,54.92,54.93,24013.0,54.93,54.93,54.92,54.93,24013.0
2025-06-06 15:20:00,54.93,54.93,54.91,54.91,65348.0,54.93,54.93,54.91,54.91,65348.0
2025-06-06 15:25:00,54.92,54.94,54.91,54.91,57688.0,54.92,54.94,54.91,54.91,57688.0
2025-06-06 15:30:00,54.92,54.94,54.92,54.94,167942.0,54.92,54.94,54.92,54.94,167942.0
2025-06-06 15:35:00,54.93,54.94,54.92,54.93,108273.0,54.93,54.94,54.92,54.93,108273.0
2025-06-06 15:40:00,54.93,54.94,54.91,54.94,87918.0,54.93,54.94,54.91,54.94,87918.0
2025-06-06 15:45:00,54.94,54.94,54.9,54.91,95500.0,54.94,54.94,54.9,54.91,95500.0
2025-06-06 15:50:00,54.91,54.93,54.91,54.93,123504.0,54.91,54.93,54.91,54.93,123504.0
2025-06-06 15:55:00,54.93,54.93,54.9,54.9,415974.0,54.93,54.93,54.9,54.9,415974.0
2025-06-09 09:30:00,55.1,55.14,55.07,55.08,120199.0,55.1,55.14,55.07,55.08,120199.0
2025-06-09 09:35:00,55.08,55.13,55.07,55.12,128665.0,55.08,55.13,55.07,55.12,128665.0
2025-06-09 09:40:00,55.12,55.13,55.09,55.1,56930.0,55.12,55.13,55.09,55.1,56930.0
2025-06-09 09:45:00,55.1,55.11,55.09,55.11,68431.0,55.1,55.11,55.09,55.11,68431.0
2025-06-09 09:50:00,55.11,55.12,55.08,55.09,21170.0,55.11,55.12,55.08,55.09,21170.0
2025-06-09 09:55:00,55.1,55.1,55.08,55.08,22120.0,55.1,55.1,55.08,55.08,22120.0
2025-06-09 10:00:00,55.09,55.1,55.06,55.07,48519.0,55.09,55.1,55.06,55.07,48519.0
2025-06-09 10:05:00,55.07,55.08,55.06,55.08,94971.0,55.07,55.08,55.06,55.08,94971.0
2025-06-09 10:10:00,55.08,55.09,55.07,55.09,17839.0,55.08,55.09,55.07,55.09,17839.0
2025-06-09 10:15:00,55.09,55.09,55.07,55.09,33723.0,55.09,55.09,55.07,55.09,33723.0
2025-06-09 10:20:00,55.09,55.1,55.08,55.1,20410.0,55.09,55.1,55.08,55.1,20410.0
2025-06-09 10:25:00,55.1,55.1,55.07,55.08,15825.0,55.1,55.1,55.07,55.08,15825.0
2025-06-09 10:30:00,55.08,55.1,55.07,55.08,58986.0,55.08,55.1,55.07,55.08,58986.0
2025-06-09 10:35:00,55.08,55.08,55.06,55.07,26171.0,55.08,55.08,55.06,55.07,26171.0
2025-06-09 10:40:00,55.06,55.08,55.05,55.06,17964.0,55.06,55.08,55.05,55.06,17964.0
2025-06-09 10:45:00,55.06,55.07,55.05,55.07,9367.0,55.06,55.07,55.05,55.07,9367.0
2025-06-09 10:50:00,55.07,55.09,55.06,55.08,19907.0,55.07,55.09,55.06,55.08,19907.0
2025-06-09 10:55:00,55.09,55.09,55.07,55.08,15597.0,55.09,55.09,55.07,55.08,15597.0
2025-06-09 11:00:00,55.07,55.09,55.07,55.09,25454.0,55.07,55.09,55.07,55.09,25454.0
2025-06-09 11:05:00,55.09,55.09,55.07,55.08,110836.0,55.09,55.09,55.07,55.08,110836.0
2025-06-09 11:10:00,55.08,55.11,55.07,55.11,61843.0,55.08,55.11,55.07,55.11,61843.0
2025-06-09 11:15:00,55.11,55.11,55.09,55.11,29569.0,55.11,55.11,55.09,55.11,29569.0
2025-06-09 11:20:00,55.11,55.12,55.1,55.12,29063.0,55.11,55.12,55.1,55.12,29063.0
2025-06-09 11:25:00,55.12,55.13,55.11,55.12,6981.0,55.12,55.13,55.11,55.12,6981.0
2025-06-09 11:30:00,55.12,55.13,55.11,55.13,10307.0,55.12,55.13,55.11,55.13,10307.0
2025-06-09 11:35:00,55.13,55.14,55.11,55.12,64562.0,55.13,55.14,55.11,55.12,64562.0
2025-06-09 11:40:00,55.11,55.12,55.11,55.12,23497.0,55.11,55.12,55.11,55.12,23497.0
2025-06-09 11:45:00,55.12,55.13,55.11,55.12,15285.0,55.12,55.13,55.11,55.12,15285.0
2025-06-09 11:50:00,55.12,55.13,55.11,55.13,16923.0,55.12,55.13,55.11,55.13,16923.0
2025-06-09 11:55:00,55.13,55.13,55.11,55.12,13922.0,55.13,55.13,55.11,55.12,13922.0
2025-06-09 12:00:00,55.11,55.13,55.11,55.13,21926.0,55.11,55.13,55.11,55.13,21926.0
2025-06-09 12:05:00,55.12,55.14,55.12,55.13,98091.0,55.12,55.14,55.12,55.13,98091.0
2025-06-09 12:10:00,55.13,55.15,55.12,55.15,98027.0,55.13,55.15,55.12,55.15,98027.0
2025-06-09 12:15:00,55.15,55.17,55.14,55.17,174346.0,55.15,55.17,55.14,55.17,174346.0
2025-06-09 12:20:00,55.18,55.2,55.17,55.19,207124.0,55.18,55.2,55.17,55.19,207124.0
2025-06-09 12:25:00,55.19,55.2,55.18,55.2,171014.0,55.19,55.2,55.18,55.2,171014.0
2025-06-09 12:30:00,55.2,55.22,55.19,55.21,202132.0,55.2,55.22,55.19,55.21,202132.0
2025-06-09 12:35:00,55.21,55.23,55.2,55.22,189160.0,55.21,55.23,55.2,55.22,189160.0
2025-06-09 12:40:00,55.22,55.24,55.22,55.23,204941.0,55.22,55.24,55.22,55.23,204941.0
2025-06-09 12:45:00,55.24,55.25,55.21,55.25,213922.0,55.24,55.25,55.21,55.25,213922.0
2025-06-09 12:50:00,55.25,55.27,55.24,55.26,101517.0,55.25,55.27,55.24,55.26,101517.0
2025-06-09 12:55:00,55.26,55.26,55.24,55.25,120453.0,55.26,55.26,55.24,55.25,120453.0
2025-06-09 13:00:00,55.24,55.26,55.24,55.25,91626.0,55.24,55.26,55.24,55.25,91626.0
2025-06-09 13:05:00,55.25,55.27,55.25,55.26,111024.0,55.25,55.27,55.25,55.26,111024.0
2025-06-09 13:10:00,55.27,55.27,55.25,55.27,106720.0,55.27,55.27,55.25,55.27,106720.0
2025-06-09 13:15:00,55.26,55.27,55.24,55.25,123465.0,55.26,55.27,55.24,55.25,123465.0
2025-06-09 13:20:00,55.26,55.27,55.25,55.27,83403.0,55.26,55.27,55.25,55.27,83403.0
2025-06-09 13:25:00,55.27,55.3,55.27,55.28,174990.0,55.27,55.3,55.27,55.28,174990.0
2025-06-09 13:30:00,55.28,55.28,55.26,55.28,120899.0,55.28,55.28,55.26,55.28,120899.0
2025-06-09 13:35:00,55.28,55.3,55.27,55.28,94421.0,55.28,55.3,55.27,55.28,94421.0
2025-06-09 13:40:00,55.28,55.3,55.27,55.3,90518.0,55.28,55.3,55.27,55.3,90518.0
2025-06-09 13:45:00,55.3,55.3,55.28,55.29,96891.0,55.3,55.3,55.28,55.29,96891.0
2025-06-09 13:50:00,55.29,55.3,55.28,55.29,220436.0,55.29,55.3,55.28,55.29,220436.0
2025-06-09 13:55:00,55.29,55.29,55.28,55.28,78362.0,55.29,55.29,55.28,55.28,78362.0
2025-06-09 14:00:00,55.28,55.3,55.27,55.29,133591.0,55.28,55.3,55.27,55.29,133591.0
2025-06-09 14:05:00,55.29,55.3,55.26,55.29,148631.0,55.29,55.3,55.26,55.29,148631.0
2025-06-09 14:10:00,55.29,55.3,55.28,55.29,89568.0,55.29,55.3,55.28,55.29,89568.0
2025-06-09 14:15:00,55.3,55.3,55.28,55.29,107542.0,55.3,55.3,55.28,55.29,107542.0
2025-06-09 14:20:00,55.29,55.3,55.28,55.3,108709.0,55.29,55.3,55.28,55.3,108709.0
2025-06-09 14:25:00,55.3,55.3,55.28,55.29,129792.0,55.3,55.3,55.28,55.29,129792.0
2025-06-09 14:30:00,55.29,55.31,55.29,55.31,130673.0,55.29,55.31,55.29,55.31,130673.0
2025-06-09 14:35:00,55.3,55.31,55.26,55.28,174671.0,55.3,55.31,55.26,55.28,174671.0
2025-06-09 14:40:00,55.28,55.29,55.27,55.28,109216.0,55.28,55.29,55.27,55.28,109216.0
2025-06-09 14:45:00,55.28,55.29,55.27,55.28,124455.0,55.28,55.29,55.27,55.28,124455.0
2025-06-09 14:50:00,55.28,55.29,55.27,55.28,117547.0,55.28,55.29,55.27,55.28,117547.0
2025-06-09 14:55:00,55.29,55.31,55.28,55.3,136504.0,55.29,55.31,55.28,55.3,136504.0
2025-06-09 15:00:00,55.29,55.31,55.29,55.3,108933.0,55.29,55.31,55.29,55.3,108933.0
2025-06-09 15:05:00,55.3,55.31,55.29,55.3,220501.0,55.3,55.31,55.29,55.3,220501.0
2025-06-09 15:10:00,55.3,55.31,55.3,55.3,89128.0,55.3,55.31,55.3,55.3,89128.0
2025-06-09 15:15:00,55.3,55.32,55.3,55.3,179103.0,55.3,55.32,55.3,55.3,179103.0
2025-06-09 15:20:00,55.3,55.31,55.3,55.3,148245.0,55.3,55.31,55.3,55.3,148245.0
2025-06-09 15:25:00,55.3,55.31,55.3,55.3,211277.0,55.3,55.31,55.3,55.3,211277.0
2025-06-09 15:30:00,55.3,55.31,55.28,55.29,158022.0,55.3,55.31,55.28,55.29,158022.0
2025-06-09 15:35:00,55.28,55.3,55.26,55.27,255059.0,55.28,55.3,55.26,55.27,255059.0
2025-06-09 15:40:00,55.27,55.28,55.25,55.27,139194.0,55.27,55.28,55.25,55.27,139194.0
2025-06-09 15:45:00,55.27,55.28,55.24,55.25,310439.0,55.27,55.28,55.24,55.25,310439.0
2025-06-09 15:50:00,55.26,55.27,55.26,55.27,288270.0,55.26,55.27,55.26,55.27,288270.0
2025-06-09 15:55:00,55.26,55.29,55.24,55.24,872876.0,55.26,55.29,55.24,55.24,872876.0
2025-06-10 09:30:00,55.23,55.28,55.21,55.25,114655.0,55.23,55.28,55.21,55.25,114655.0
2025-06-10 09:35:00,55.25,55.27,55.24,55.26,47661.0,55.25,55.27,55.24,55.26,47661.0
2025-06-10 09:40:00,55.26,55.26,55.25,55.26,28918.0,55.26,55.26,55.25,55.26,28918.0
2025-06-10 09:45:00,55.26,55.28,55.25,55.28,51238.0,55.26,55.28,55.25,55.28,51238.0
2025-06-10 09:50:00,55.27,55.29,55.26,55.28,79776.0,55.27,55.29,55.26,55.28,79776.0
2025-06-10 09:55:00,55.28,55.28,55.26,55.27,21029.0,55.28,55.28,55.26,55.27,21029.0
2025-06-10 10:00:00,55.27,55.28,55.26,55.28,17038.0,55.27,55.28,55.26,55.28,17038.0
2025-06-10 10:05:00,55.28,55.29,55.27,55.28,15097.0,55.28,55.29,55.27,55.28,15097.0
2025-06-10 10:10:00,55.28,55.29,55.26,55.27,85218.0,55.28,55.29,55.26,55.27,85218.0
2025-06-10 10:15:00,55.27,55.27,55.23,55.23,29818.0,55.27,55.27,55.23,55.23,29818.0
2025-06-10 10:20:00,55.24,55.24,55.18,55.22,227954.0,55.24,55.24,55.18,55.22,227954.0
2025-06-10 10:25:00,55.22,55.23,55.21,55.22,13364.0,55.22,55.23,55.21,55.22,13364.0
2025-06-10 10:30:00,55.23,55.24,55.19,55.2,49303.0,55.23,55.24,55.19,55.2,49303.0
2025-06-10 10:35:00,55.2,55.23,55.19,55.23,56194.0,55.2,55.23,55.19,55.23,56194.0
2025-06-10 10:40:00,55.23,55.24,55.22,55.23,21455.0,55.23,55.24,55.22,55.23,21455.0
2025-06-10 10:45:00,55.23,55.24,55.22,55.23,27986.0,55.23,55.24,55.22,55.23,27986.0
2025-06-10 10:50:00,55.23,55.23,55.2,55.21,33286.0,55.23,55.23,55.2,55.21,33286.0
2025-06-10 10:55:00,55.2,55.21,55.18,55.19,39326.0,55.2,55.21,55.18,55.19,39326.0
2025-06-10 11:00:00,55.19,55.21,55.18,55.2,32864.0,55.19,55.21,55.18,55.2,32864.0
2025-06-10 11:05:00,55.2,55.21,55.19,55.19,97817.0,55.2,55.21,55.19,55.19,97817.0
2025-06-10 11:10:00,55.19,55.21,55.19,55.2,31822.0,55.19,55.21,55.19,55.2,31822.0
2025-06-10 11:15:00,55.19,55.2,55.18,55.19,36621.0,55.19,55.2,55.18,55.19,36621.0
2025-06-10 11:20:00,55.19,55.2,55.17,55.18,16026.0,55.19,55.2,55.17,55.18,16026.0
2025-06-10 11:25:00,55.18,55.18,55.17,55.18,6950.0,55.18,55.18,55.17,55.18,6950.0
2025-06-10 11:30:00,55.18,55.18,55.15,55.16,65856.0,55.18,55.18,55.15,55.16,65856.0
2025-06-10 11:35:00,55.16,55.18,55.16,55.18,26724.0,55.16,55.18,55.16,55.18,26724.0
2025-06-10 11:40:00,55.18,55.2,55.17,55.2,53995.0,55.18,55.2,55.17,55.2,53995.0
2025-06-10 11:45:00,55.2,55.22,55.19,55.22,17345.0,55.2,55.22,55.19,55.22,17345.0
2025-06-10 11:50:00,55.22,55.22,55.19,55.19,66418.0,55.22,55.22,55.19,55.19,66418.0
2025-06-10 11:55:00,55.19,55.2,55.17,55.18,50896.0,55.19,55.2,55.17,55.18,50896.0
2025-06-10 12:00:00,55.18,55.21,55.18,55.2,44039.0,55.18,55.21,55.18,55.2,44039.0
2025-06-10 12:05:00,55.2,55.21,55.19,55.2,21154.0,55.2,55.21,55.19,55.2,21154.0
2025-06-10 12:10:00,55.19,55.2,55.18,55.2,34065.0,55.19,55.2,55.18,55.2,34065.0
2025-06-10 12:15:00,55.2,55.21,55.2,55.2,17391.0,55.2,55.21,55.2,55.2,17391.0
2025-06-10 12:20:00,55.21,55.22,55.2,55.22,68040.0,55.21,55.22,55.2,55.22,68040.0
2025-06-10 12:25:00,55.22,55.23,55.21,55.23,55522.0,55.22,55.23,55.21,55.23,55522.0
2025-06-10 12:30:00,55.23,55.24,55.22,55.23,49823.0,55.23,55.24,55.22,55.23,49823.0
2025-06-10 12:35:00,55.23,55.24,55.22,55.23,34213.0,55.23,55.24,55.22,55.23,34213.0
2025-06-10 12:40:00,55.23,55.24,55.23,55.23,79678.0,55.23,55.24,55.23,55.23,79678.0
2025-06-10 12:45:00,55.23,55.24,55.22,55.23,50351.0,55.23,55.24,55.22,55.23,50351.0
2025-06-10 12:50:00,55.22,55.24,55.22,55.23,55171.0,55.22,55.24,55.22,55.23,55171.0
2025-06-10 12:55:00,55.23,55.25,55.23,55.24,30078.0,55.23,55.25,55.23,55.24,30078.0
2025-06-10 13:00:00,55.24,55.25,55.23,55.23,31574.0,55.24,55.25,55.23,55.23,31574.0
2025-06-10 13:05:00,55.23,55.24,55.22,55.23,39496.0,55.23,55.24,55.22,55.23,39496.0
2025-06-10 13:10:00,55.23,55.24,55.22,55.24,22177.0,55.23,55.24,55.22,55.24,22177.0
2025-06-10 13:15:00,55.24,55.25,55.23,55.23,38550.0,55.24,55.25,55.23,55.23,38550.0
2025-06-10 13:20:00,55.23,55.23,55.22,55.23,23915.0,55.23,55.23,55.22,55.23,23915.0
2025-06-10 13:25:00,55.23,55.24,55.23,55.23,24303.0,55.23,55.24,55.23,55.23,24303.0
2025-06-10 13:30:00,55.23,55.24,55.23,55.24,11902.0,55.23,55.24,55.23,55.24,11902.0
2025-06-10 13:35:00,55.24,55.25,55.23,55.25,80617.0,55.24,55.25,55.23,55.25,80617.0
2025-06-10 13:40:00,55.24,55.25,55.24,55.25,35761.0,55.24,55.25,55.24,55.25,35761.0
2025-06-10 13:45:00,55.25,55.25,55.23,55.23,111364.0,55.25,55.25,55.23,55.23,111364.0
2025-06-10 13:50:00,55.23,55.25,55.23,55.25,40780.0,55.23,55.25,55.23,55.25,40780.0
2025-06-10 13:55:00,55.25,55.25,55.23,55.23,33374.0,55.25,55.25,55.23,55.23,33374.0
2025-06-10 14:00:00,55.23,55.23,55.2,55.2,97880.0,55.23,55.23,55.2,55.2,97880.0
2025-06-10 14:05:00,55.2,55.21,55.19,55.21,84426.0,55.2,55.21,55.19,55.21,84426.0
2025-06-10 14:10:00,55.2,55.21,55.2,55.2,4519.0,55.2,55.21,55.2,55.2,4519.0
2025-06-10 14:15:00,55.21,55.23,55.2,55.23,25750.0,55.21,55.23,55.2,55.23,25750.0
2025-06-10 14:20:00,55.23,55.25,55.23,55.25,42965.0,55.23,55.25,55.23,55.25,42965.0
2025-06-10 14:25:00,55.25,55.25,55.24,55.25,16735.0,55.25,55.25,55.24,55.25,16735.0
2025-06-10 14:30:00,55.25,55.26,55.24,55.24,22821.0,55.25,55.26,55.24,55.24,22821.0
2025-06-10 14:35:00,55.25,55.26,55.24,55.26,6911.0,55.25,55.26,55.24,55.26,6911.0
2025-06-10 14:40:00,55.26,55.26,55.25,55.26,5527.0,55.26,55.26,55.25,55.26,5527.0
2025-06-10 14:45:00,55.25,55.25,55.24,55.25,7631.0,55.25,55.25,55.24,55.25,7631.0
2025-06-10 14:50:00,55.25,55.26,55.24,55.26,36013.0,55.25,55.26,55.24,55.26,36013.0
2025-06-10 14:55:00,55.26,55.27,55.25,55.27,61008.0,55.26,55.27,55.25,55.27,61008.0
2025-06-10 15:00:00,55.27,55.3,55.27,55.29,33711.0,55.27,55.3,55.27,55.29,33711.0
2025-06-10 15:05:00,55.29,55.3,55.28,55.29,11970.0,55.29,55.3,55.28,55.29,11970.0
2025-06-10 15:10:00,55.28,55.29,55.28,55.28,10382.0,55.28,55.29,55.28,55.28,10382.0
2025-06-10 15:15:00,55.28,55.28,55.27,55.28,7071.0,55.28,55.28,55.27,55.28,7071.0
2025-06-10 15:20:00,55.28,55.29,55.27,55.28,10417.0,55.28,55.29,55.27,55.28,10417.0
2025-06-10 15:25:00,55.28,55.28,55.27,55.28,19507.0,55.28,55.28,55.27,55.28,19507.0
2025-06-10 15:30:00,55.27,55.28,55.26,55.27,28151.0,55.27,55.28,55.26,55.27,28151.0
2025-06-10 15:35:00,55.27,55.27,55.26,55.27,15059.0,55.27,55.27,55.26,55.27,15059.0
2025-06-10 15:40:00,55.27,55.27,55.26,55.27,17160.0,55.27,55.27,55.26,55.27,17160.0
2025-06-10 15:45:00,55.27,55.27,55.25,55.26,32448.0,55.27,55.27,55.25,55.26,32448.0
2025-06-10 15:50:00,55.26,55.27,55.24,55.26,123513.0,55.26,55.27,55.24,55.26,123513.0
2025-06-10 15:55:00,55.26,55.28,55.25,55.26,133219.0,55.26,55.28,55.25,55.26,133219.0
2025-06-11 09:30:00,55.41,55.41,55.32,55.34,65724.0,55.41,55.41,55.32,55.34,65724.0
2025-06-11 09:35:00,55.34,55.34,55.3,55.32,79262.0,55.34,55.34,55.3,55.32,79262.0
2025-06-11 09:40:00,55.32,55.34,55.31,55.32,31036.0,55.32,55.34,55.31,55.32,31036.0
2025-06-11 09:45:00,55.32,55.34,55.29,55.33,28231.0,55.32,55.34,55.29,55.33,28231.0
2025-06-11 09:50:00,55.33,55.35,55.31,55.35,71849.0,55.33,55.35,55.31,55.35,71849.0
2025-06-11 09:55:00,55.34,55.35,55.32,55.33,26194.0,55.34,55.35,55.32,55.33,26194.0
2025-06-11 10:00:00,55.34,55.35,55.33,55.34,29132.0,55.34,55.35,55.33,55.34,29132.0
2025-06-11 10:05:00,55.33,55.37,55.33,55.37,99680.0,55.33,55.37,55.33,55.37,99680.0
2025-06-11 10:10:00,55.37,55.38,55.36,55.38,36456.0,55.37,55.38,55.36,55.38,36456.0
2025-06-11 10:15:00,55.37,55.4,55.37,55.39,42133.0,55.37,55.4,55.37,55.39,42133.0
2025-06-11 10:20:00,55.4,55.4,55.37,55.38,5646.0,55.4,55.4,55.37,55.38,5646.0
2025-06-11 10:25:00,55.38,55.38,55.35,55.36,19163.0,55.38,55.38,55.35,55.36,19163.0
2025-06-11 10:30:00,55.35,55.36,55.33,55.36,75748.0,55.35,55.36,55.33,55.36,75748.0
2025-06-11 10:35:00,55.36,55.38,55.35,55.38,19383.0,55.36,55.38,55.35,55.38,19383.0
2025-06-11 10:40:00,55.37,55.39,55.37,55.39,11362.0,55.37,55.39,55.37,55.39,11362.0
2025-06-11 10:45:00,55.39,55.39,55.37,55.38,48582.0,55.39,55.39,55.37,55.38,48582.0
2025-06-11 10:50:00,55.39,55.4,55.37,55.38,11973.0,55.39,55.4,55.37,55.38,11973.0
2025-06-11 10:55:00,55.37,55.39,55.36,55.39,33395.0,55.37,55.39,55.36,55.39,33395.0
2025-06-11 11:00:00,55.38,55.39,55.38,55.38,6123.0,55.38,55.39,55.38,55.38,6123.0
2025-06-11 11:05:00,55.38,55.39,55.34,55.37,79030.0,55.38,55.39,55.34,55.37,79030.0
2025-06-11 11:10:00,55.36,55.39,55.35,55.39,141950.0,55.36,55.39,55.35,55.39,141950.0
2025-06-11 11:15:00,55.39,55.42,55.38,55.41,26319.0,55.39,55.42,55.38,55.41,26319.0
2025-06-11 11:20:00,55.41,55.42,55.4,55.41,77320.0,55.41,55.42,55.4,55.41,77320.0
2025-06-11 11:25:00,55.4,55.4,55.39,55.4,21884.0,55.4,55.4,55.39,55.4,21884.0
2025-06-11 11:30:00,55.4,55.41,55.39,55.41,16129.0,55.4,55.41,55.39,55.41,16129.0
2025-06-11 11:35:00,55.4,55.41,55.39,55.4,28511.0,55.4,55.41,55.39,55.4,28511.0
2025-06-11 11:40:00,55.39,55.4,55.39,55.39,10445.0,55.39,55.4,55.39,55.39,10445.0
2025-06-11 11:45:00,55.39,55.4,55.37,55.4,17896.0,55.39,55.4,55.37,55.4,17896.0
2025-06-11 11:50:00,55.4,55.41,55.4,55.41,7993.0,55.4,55.41,55.4,55.41,7993.0
2025-06-11 11:55:00,55.4,55.41,55.39,55.41,19264.0,55.4,55.41,55.39,55.41,19264.0
2025-06-11 12:00:00,55.4,55.41,55.39,55.39,6467.0,55.4,55.41,55.39,55.39,6467.0
2025-06-11 12:05:00,55.39,55.4,55.36,55.37,13082.0,55.39,55.4,55.36,55.37,13082.0
2025-06-11 12:10:00,55.37,55.37,55.34,55.37,37069.0,55.37,55.37,55.34,55.37,37069.0
2025-06-11 12:15:00,55.37,55.37,55.35,55.36,27453.0,55.37,55.37,55.35,55.36,27453.0
2025-06-11 12:20:00,55.36,55.37,55.35,55.37,31759.0,55.36,55.37,55.35,55.37,31759.0
2025-06-11 12:25:00,55.37,55.38,55.36,55.38,68597.0,55.37,55.38,55.36,55.38,68597.0
2025-06-11 12:30:00,55.38,55.39,55.37,55.39,19021.0,55.38,55.39,55.37,55.39,19021.0
2025-06-11 12:35:00,55.39,55.39,55.36,55.37,33631.0,55.39,55.39,55.36,55.37,33631.0
2025-06-11 12:40:00,55.37,55.39,55.35,55.38,44422.0,55.37,55.39,55.35,55.38,44422.0
2025-06-11 12:45:00,55.39,55.4,55.37,55.4,10310.0,55.39,55.4,55.37,55.4,10310.0
2025-06-11 12:50:00,55.39,55.41,55.39,55.39,6691.0,55.39,55.41,55.39,55.39,6691.0
2025-06-11 12:55:00,55.4,55.4,55.39,55.4,10480.0,55.4,55.4,55.39,55.4,10480.0
2025-06-11 13:00:00,55.4,55.42,55.39,55.41,17799.0,55.4,55.42,55.39,55.41,17799.0
2025-06-11 13:05:00,55.41,55.42,55.4,55.41,14952.0,55.41,55.42,55.4,55.41,14952.0
2025-06-11 13:10:00,55.41,55.42,55.41,55.41,7316.0,55.41,55.42,55.41,55.41,7316.0
2025-06-11 13:15:00,55.41,55.42,55.4,55.41,44052.0,55.41,55.42,55.4,55.41,44052.0
2025-06-11 13:20:00,55.41,55.42,55.41,55.42,60871.0,55.41,55.42,55.41,55.42,60871.0
2025-06-11 13:25:00,55.41,55.43,55.41,55.42,32403.0,55.41,55.43,55.41,55.42,32403.0
2025-06-11 13:30:00,55.42,55.43,55.41,55.41,11751.0,55.42,55.43,55.41,55.41,11751.0
2025-06-11 13:35:00,55.41,55.42,55.4,55.41,17291.0,55.41,55.42,55.4,55.41,17291.0
2025-06-11 13:40:00,55.41,55.42,55.39,55.41,40938.0,55.41,55.42,55.39,55.41,40938.0
2025-06-11 13:45:00,55.41,55.42,55.4,55.41,19327.0,55.41,55.42,55.4,55.41,19327.0
2025-06-11 13:50:00,55.4,55.41,55.39,55.41,38539.0,55.4,55.41,55.39,55.41,38539.0
2025-06-11 13:55:00,55.41,55.41,55.38,55.39,90016.0,55.41,55.41,55.38,55.39,90016.0
2025-06-11 14:00:00,55.39,55.4,55.36,55.38,59990.0,55.39,55.4,55.36,55.38,59990.0
2025-06-11 14:05:00,55.37,55.39,55.36,55.38,70229.0,55.37,55.39,55.36,55.38,70229.0
2025-06-11 14:10:00,55.38,55.38,55.35,55.35,28167.0,55.38,55.38,55.35,55.35,28167.0
2025-06-11 14:15:00,55.35,55.35,55.32,55.33,68069.0,55.35,55.35,55.32,55.33,68069.0
2025-06-11 14:20:00,55.33,55.35,55.32,55.35,46775.0,55.33,55.35,55.32,55.35,46775.0
2025-06-11 14:25:00,55.35,55.35,55.33,55.34,14704.0,55.35,55.35,55.33,55.34,14704.0
2025-06-11 14:30:00,55.33,55.35,55.32,55.35,52513.0,55.33,55.35,55.32,55.35,52513.0
2025-06-11 14:35:00,55.34,55.36,55.34,55.35,63560.0,55.34,55.36,55.34,55.35,63560.0
2025-06-11 14:40:00,55.36,55.37,55.35,55.37,17462.0,55.36,55.37,55.35,55.37,17462.0
2025-06-11 14:45:00,55.37,55.37,55.36,55.37,23905.0,55.37,55.37,55.36,55.37,23905.0
2025-06-11 14:50:00,55.37,55.37,55.35,55.36,24681.0,55.37,55.37,55.35,55.36,24681.0
2025-06-11 14:55:00,55.35,55.35,55.34,55.35,24334.0,55.35,55.35,55.34,55.35,24334.0
2025-06-11 15:00:00,55.35,55.36,55.34,55.35,61841.0,55.35,55.36,55.34,55.35,61841.0
2025-06-11 15:05:00,55.35,55.36,55.34,55.36,59991.0,55.35,55.36,55.34,55.36,59991.0
2025-06-11 15:10:00,55.36,55.37,55.35,55.37,20859.0,55.36,55.37,55.35,55.37,20859.0
2025-06-11 15:15:00,55.37,55.37,55.32,55.32,124913.0,55.37,55.37,55.32,55.32,124913.0
2025-06-11 15:20:00,55.33,55.34,55.32,55.34,24495.0,55.33,55.34,55.32,55.34,24495.0
2025-06-11 15:25:00,55.34,55.35,55.33,55.34,143337.0,55.34,55.35,55.33,55.34,143337.0
2025-06-11 15:30:00,55.33,55.34,55.31,55.32,38868.0,55.33,55.34,55.31,55.32,38868.0
2025-06-11 15:35:00,55.31,55.33,55.31,55.32,115744.0,55.31,55.33,55.31,55.32,115744.0
2025-06-11 15:40:00,55.33,55.33,55.3,55.32,89939.0,55.33,55.33,55.3,55.32,89939.0
2025-06-11 15:45:00,55.32,55.33,55.28,55.28,271041.0,55.32,55.33,55.28,55.28,271041.0
2025-06-11 15:50:00,55.28,55.34,55.26,55.33,216296.0,55.28,55.34,55.26,55.33,216296.0
2025-06-11 15:55:00,55.32,55.33,55.3,55.32,215555.0,55.32,55.33,55.3,55.32,215555.0
2025-06-12 09:30:00,54.67,54.74,54.67,54.73,92260.0,54.67,54.74,54.67,54.73,92260.0
2025-06-12 09:35:00,54.73,54.79,54.73,54.78,158251.0,54.73,54.79,54.73,54.78,158251.0
2025-06-12 09:40:00,54.78,54.8,54.77,54.79,71955.0,54.78,54.8,54.77,54.79,71955.0
2025-06-12 09:45:00,54.79,54.79,54.75,54.77,72125.0,54.79,54.79,54.75,54.77,72125.0
2025-06-12 09:50:00,54.77,54.77,54.72,54.75,440743.0,54.77,54.77,54.72,54.75,440743.0
2025-06-12 09:55:00,54.75,54.75,54.72,54.74,77772.0,54.75,54.75,54.72,54.74,77772.0
2025-06-12 10:00:00,54.73,54.76,54.73,54.74,53542.0,54.73,54.76,54.73,54.74,53542.0
2025-06-12 10:05:00,54.75,54.79,54.74,54.79,44859.0,54.75,54.79,54.74,54.79,44859.0
2025-06-12 10:10:00,54.79,54.79,54.77,54.78,80704.0,54.79,54.79,54.77,54.78,80704.0
2025-06-12 10:15:00,54.79,54.81,54.78,54.8,60837.0,54.79,54.81,54.78,54.8,60837.0
2025-06-12 10:20:00,54.8,54.83,54.8,54.81,107305.0,54.8,54.83,54.8,54.81,107305.0
2025-06-12 10:25:00,54.81,54.81,54.79,54.79,27145.0,54.81,54.81,54.79,54.79,27145.0
2025-06-12 10:30:00,54.8,54.82,54.8,54.8,19609.0,54.8,54.82,54.8,54.8,19609.0
2025-06-12 10:35:00,54.8,54.81,54.79,54.8,5248.0,54.8,54.81,54.79,54.8,5248.0
2025-06-12 10:40:00,54.8,54.81,54.8,54.8,42231.0,54.8,54.81,54.8,54.8,42231.0
2025-06-12 10:45:00,54.8,54.81,54.79,54.8,109702.0,54.8,54.81,54.79,54.8,109702.0
2025-06-12 10:50:00,54.8,54.8,54.78,54.79,39586.0,54.8,54.8,54.78,54.79,39586.0
2025-06-12 10:55:00,54.79,54.8,54.78,54.8,30920.0,54.79,54.8,54.78,54.8,30920.0
2025-06-12 11:00:00,54.79,54.82,54.79,54.81,52262.0,54.79,54.82,54.79,54.81,52262.0
2025-06-12 11:05:00,54.8,54.81,54.8,54.8,17234.0,54.8,54.81,54.8,54.8,17234.0
2025-06-12 11:10:00,54.81,54.81,54.78,54.79,76704.0,54.81,54.81,54.78,54.79,76704.0
2025-06-12 11:15:00,54.79,54.79,54.78,54.79,15278.0,54.79,54.79,54.78,54.79,15278.0
2025-06-12 11:20:00,54.79,54.79,54.76,54.78,40930.0,54.79,54.79,54.76,54.78,40930.0
2025-06-12 11:25:00,54.77,54.77,54.74,54.75,24175.0,54.77,54.77,54.74,54.75,24175.0
2025-06-12 11:30:00,54.74,54.76,54.73,54.76,176538.0,54.74,54.76,54.73,54.76,176538.0
2025-06-12 11:35:00,54.75,54.77,54.73,54.74,138114.0,54.75,54.77,54.73,54.74,138114.0
2025-06-12 11:40:00,54.74,54.74,54.73,54.74,4746.0,54.74,54.74,54.73,54.74,4746.0
2025-06-12 11:45:00,54.74,54.74,54.72,54.73,19433.0,54.74,54.74,54.72,54.73,19433.0
2025-06-12 11:50:00,54.73,54.75,54.73,54.75,32068.0,54.73,54.75,54.73,54.75,32068.0
2025-06-12 11:55:00,54.75,54.77,54.74,54.77,44676.0,54.75,54.77,54.74,54.77,44676.0
2025-06-12 12:00:00,54.77,54.78,54.75,54.76,38911.0,54.77,54.78,54.75,54.76,38911.0
2025-06-12 12:05:00,54.76,54.76,54.74,54.76,24280.0,54.76,54.76,54.74,54.76,24280.0
2025-06-12 12:10:00,54.76,54.77,54.75,54.77,57042.0,54.76,54.77,54.75,54.77,57042.0
2025-06-12 12:15:00,54.77,54.78,54.76,54.78,12710.0,54.77,54.78,54.76,54.78,12710.0
2025-06-12 12:20:00,54.78,54.78,54.75,54.75,24283.0,54.78,54.78,54.75,54.75,24283.0
2025-06-12 12:25:00,54.76,54.78,54.75,54.77,22313.0,54.76,54.78,54.75,54.77,22313.0
2025-06-12 12:30:00,54.77,54.78,54.75,54.78,56091.0,54.77,54.78,54.75,54.78,56091.0
2025-06-12 12:35:00,54.77,54.78,54.77,54.78,14100.0,54.77,54.78,54.77,54.78,14100.0
2025-06-12 12:40:00,54.78,54.78,54.77,54.77,13818.0,54.78,54.78,54.77,54.77,13818.0
2025-06-12 12:45:00,54.78,54.78,54.76,54.77,18171.0,54.78,54.78,54.76,54.77,18171.0
2025-06-12 12:50:00,54.76,54.77,54.76,54.76,1968.0,54.76,54.77,54.76,54.76,1968.0
2025-06-12 12:55:00,54.77,54.77,54.76,54.76,14047.0,54.77,54.77,54.76,54.76,14047.0
2025-06-12 13:00:00,54.76,54.78,54.76,54.77,27604.0,54.76,54.78,54.76,54.77,27604.0
2025-06-12 13:05:00,54.77,54.78,54.77,54.78,13325.0,54.77,54.78,54.77,54.78,13325.0
2025-06-12 13:10:00,54.78,54.78,54.77,54.78,9596.0,54.78,54.78,54.77,54.78,9596.0
2025-06-12 13:15:00,54.78,54.78,54.77,54.77,10272.0,54.78,54.78,54.77,54.77,10272.0
2025-06-12 13:20:00,54.77,54.78,54.76,54.76,38116.0,54.77,54.78,54.76,54.76,38116.0
2025-06-12 13:25:00,54.76,54.77,54.75,54.77,30654.0,54.76,54.77,54.75,54.77,30654.0
2025-06-12 13:30:00,54.77,54.78,54.76,54.78,23700.0,54.77,54.78,54.76,54.78,23700.0
2025-06-12 13:35:00,54.78,54.78,54.77,54.78,13697.0,54.78,54.78,54.77,54.78,13697.0
2025-06-12 13:40:00,54.78,54.79,54.77,54.79,16127.0,54.78,54.79,54.77,54.79,16127.0
2025-06-12 13:45:00,54.79,54.79,54.78,54.78,15811.0,54.79,54.79,54.78,54.78,15811.0
2025-06-12 13:50:00,54.78,54.79,54.78,54.79,9761.0,54.78,54.79,54.78,54.79,9761.0
2025-06-12 13:55:00,54.79,54.79,54.78,54.78,18290.0,54.79,54.79,54.78,54.78,18290.0
2025-06-12 14:00:00,54.79,54.79,54.77,54.78,93026.0,54.79,54.79,54.77,54.78,93026.0
2025-06-12 14:05:00,54.78,54.78,54.77,54.77,14115.0,54.78,54.78,54.77,54.77,14115.0
2025-06-12 14:10:00,54.78,54.78,54.77,54.77,15357.0,54.78,54.78,54.77,54.77,15357.0
2025-06-12 14:15:00,54.78,54.79,54.77,54.78,77171.0,54.78,54.79,54.77,54.78,77171.0
2025-06-12 14:20:00,54.78,54.78,54.77,54.78,19891.0,54.78,54.78,54.77,54.78,19891.0
2025-06-12 14:25:00,54.78,54.78,54.76,54.76,52281.0,54.78,54.78,54.76,54.76,52281.0
2025-06-12 14:30:00,54.77,54.77,54.76,54.76,15821.0,54.77,54.77,54.76,54.76,15821.0
2025-06-12 14:35:00,54.76,54.78,54.76,54.77,40502.0,54.76,54.78,54.76,54.77,40502.0
2025-06-12 14:40:00,54.78,54.78,54.76,54.76,91902.0,54.78,54.78,54.76,54.76,91902.0
2025-06-12 14:45:00,54.77,54.78,54.76,54.78,37031.0,54.77,54.78,54.76,54.78,37031.0
2025-06-12 14:50:00,54.77,54.78,54.77,54.78,7807.0,54.77,54.78,54.77,54.78,7807.0
2025-06-12 14:55:00,54.78,54.78,54.77,54.78,19173.0,54.78,54.78,54.77,54.78,19173.0
2025-06-12 15:00:00,54.77,54.79,54.77,54.79,31265.0,54.77,54.79,54.77,54.79,31265.0
2025-06-12 15:05:00,54.79,54.79,54.77,54.78,38965.0,54.79,54.79,54.77,54.78,38965.0
2025-06-12 15:10:00,54.78,54.78,54.77,54.78,12997.0,54.78,54.78,54.77,54.78,12997.0
2025-06-12 15:15:00,54.78,54.8,54.77,54.8,133437.0,54.78,54.8,54.77,54.8,133437.0
2025-06-12 15:20:00,54.8,54.81,54.79,54.8,71137.0,54.8,54.81,54.79,54.8,71137.0
2025-06-12 15:25:00,54.8,54.8,54.79,54.79,21379.0,54.8,54.8,54.79,54.79,21379.0
2025-06-12 15:30:00,54.79,54.8,54.76,54.78,58923.0,54.79,54.8,54.76,54.78,58923.0
2025-06-12 15:35:00,54.78,54.78,54.76,54.77,52719.0,54.78,54.78,54.76,54.77,52719.0
2025-06-12 15:40:00,54.77,54.77,54.75,54.76,47934.0,54.77,54.77,54.75,54.76,47934.0
2025-06-12 15:45:00,54.76,54.76,54.75,54.75,53676.0,54.76,54.76,54.75,54.75,53676.0
2025-06-12 15:50:00,54.76,54.76,54.74,54.75,172635.0,54.76,54.76,54.74,54.75,172635.0
2025-06-12 15:55:00,54.75,54.8,54.74,54.8,491799.0,54.75,54.8,54.74,54.8,491799.0
2025-06-13 09:30:00,54.08,54.1,54.0,54.08,230771.0,54.08,54.1,54.0,54.08,230771.0
2025-06-13 09:35:00,54.1,54.15,54.09,54.12,268288.0,54.1,54.15,54.09,54.12,268288.0
2025-06-13 09:40:00,54.11,54.14,54.1,54.13,137248.0,54.11,54.14,54.1,54.13,137248.0
2025-06-13 09:45:00,54.13,54.13,54.08,54.1,70463.0,54.13,54.13,54.08,54.1,70463.0
2025-06-13 09:50:00,54.1,54.11,54.04,54.05,87035.0,54.1,54.11,54.04,54.05,87035.0
2025-06-13 09:55:00,54.04,54.06,54.03,54.04,127833.0,54.04,54.06,54.03,54.04,127833.0
2025-06-13 10:00:00,54.05,54.08,54.04,54.05,217159.0,54.05,54.08,54.04,54.05,217159.0
2025-06-13 10:05:00,54.05,54.1,54.04,54.06,156701.0,54.05,54.1,54.04,54.06,156701.0
2025-06-13 10:10:00,54.07,54.07,54.04,54.07,22220.0,54.07,54.07,54.04,54.07,22220.0
2025-06-13 10:15:00,54.07,54.08,54.06,54.08,35291.0,54.07,54.08,54.06,54.08,35291.0
2025-06-13 10:20:00,54.08,54.1,54.05,54.09,66838.0,54.08,54.1,54.05,54.09,66838.0
2025-06-13 10:25:00,54.1,54.1,54.06,54.07,37362.0,54.1,54.1,54.06,54.07,37362.0
2025-06-13 10:30:00,54.07,54.08,54.05,54.08,48972.0,54.07,54.08,54.05,54.08,48972.0
2025-06-13 10:35:00,54.08,54.09,54.07,54.09,33759.0,54.08,54.09,54.07,54.09,33759.0
2025-06-13 10:40:00,54.1,54.11,54.07,54.08,47862.0,54.1,54.11,54.07,54.08,47862.0
2025-06-13 10:45:00,54.08,54.09,54.05,54.06,39506.0,54.08,54.09,54.05,54.06,39506.0
2025-06-13 10:50:00,54.06,54.12,54.06,54.1,237184.0,54.06,54.12,54.06,54.1,237184.0
2025-06-13 10:55:00,54.09,54.11,54.09,54.11,103169.0,54.09,54.11,54.09,54.11,103169.0
2025-06-13 11:00:00,54.11,54.11,54.1,54.11,13978.0,54.11,54.11,54.1,54.11,13978.0
2025-06-13 11:05:00,54.11,54.13,54.1,54.13,25876.0,54.11,54.13,54.1,54.13,25876.0
2025-06-13 11:10:00,54.13,54.14,54.11,54.14,47561.0,54.13,54.14,54.11,54.14,47561.0
2025-06-13 11:15:00,54.14,54.16,54.13,54.16,18902.0,54.14,54.16,54.13,54.16,18902.0
2025-06-13 11:20:00,54.15,54.19,54.15,54.18,61547.0,54.15,54.19,54.15,54.18,61547.0
2025-06-13 11:25:00,54.18,54.19,54.17,54.19,51794.0,54.18,54.19,54.17,54.19,51794.0
2025-06-13 11:30:00,54.19,54.2,54.17,54.18,96390.0,54.19,54.2,54.17,54.18,96390.0
2025-06-13 11:35:00,54.18,54.18,54.17,54.18,50692.0,54.18,54.18,54.17,54.18,50692.0
2025-06-13 11:40:00,54.18,54.21,54.17,54.21,30676.0,54.18,54.21,54.17,54.21,30676.0
2025-06-13 11:45:00,54.2,54.21,54.18,54.19,145101.0,54.2,54.21,54.18,54.19,145101.0
2025-06-13 11:50:00,54.19,54.19,54.18,54.19,10427.0,54.19,54.19,54.18,54.19,10427.0
2025-06-13 11:55:00,54.18,54.19,54.18,54.19,19304.0,54.18,54.19,54.18,54.19,19304.0
2025-06-13 12:00:00,54.19,54.2,54.18,54.2,35279.0,54.19,54.2,54.18,54.2,35279.0
2025-06-13 12:05:00,54.2,54.23,54.19,54.23,23085.0,54.2,54.23,54.19,54.23,23085.0
2025-06-13 12:10:00,54.23,54.25,54.22,54.24,48968.0,54.23,54.25,54.22,54.24,48968.0
2025-06-13 12:15:00,54.24,54.25,54.24,54.25,20466.0,54.24,54.25,54.24,54.25,20466.0
2025-06-13 12:20:00,54.25,54.26,54.23,54.26,47128.0,54.25,54.26,54.23,54.26,47128.0
2025-06-13 12:25:00,54.25,54.26,54.23,54.23,32145.0,54.25,54.26,54.23,54.23,32145.0
2025-06-13 12:30:00,54.23,54.26,54.23,54.25,65497.0,54.23,54.26,54.23,54.25,65497.0
2025-06-13 12:35:00,54.25,54.25,54.24,54.25,15398.0,54.25,54.25,54.24,54.25,15398.0
2025-06-13 12:40:00,54.25,54.25,54.24,54.25,10733.0,54.25,54.25,54.24,54.25,10733.0
2025-06-13 12:45:00,54.25,54.26,54.22,54.22,79232.0,54.25,54.26,54.22,54.22,79232.0
2025-06-13 12:50:00,54.22,54.24,54.22,54.24,27329.0,54.22,54.24,54.22,54.24,27329.0
2025-06-13 12:55:00,54.23,54.24,54.23,54.23,16565.0,54.23,54.24,54.23,54.23,16565.0
2025-06-13 13:00:00,54.23,54.24,54.23,54.24,5570.0,54.23,54.24,54.23,54.24,5570.0
2025-06-13 13:05:00,54.23,54.24,54.22,54.23,31796.0,54.23,54.24,54.22,54.23,31796.0
2025-06-13 13:10:00,54.22,54.23,54.21,54.21,29969.0,54.22,54.23,54.21,54.21,29969.0
2025-06-13 13:15:00,54.21,54.21,54.19,54.19,23203.0,54.21,54.21,54.19,54.19,23203.0
2025-06-13 13:20:00,54.19,54.22,54.19,54.2,44518.0,54.19,54.22,54.19,54.2,44518.0
2025-06-13 13:25:00,54.2,54.21,54.19,54.19,30920.0,54.2,54.21,54.19,54.19,30920.0
2025-06-13 13:30:00,54.19,54.2,54.16,54.16,95500.0,54.19,54.2,54.16,54.16,95500.0
2025-06-13 13:35:00,54.16,54.17,54.15,54.16,41248.0,54.16,54.17,54.15,54.16,41248.0
2025-06-13 13:40:00,54.15,54.16,54.14,54.15,19080.0,54.15,54.16,54.14,54.15,19080.0
2025-06-13 13:45:00,54.15,54.16,54.13,54.13,35908.0,54.15,54.16,54.13,54.13,35908.0
2025-06-13 13:50:00,54.13,54.15,54.13,54.15,22404.0,54.13,54.15,54.13,54.15,22404.0
2025-06-13 13:55:00,54.15,54.15,54.14,54.15,3565.0,54.15,54.15,54.14,54.15,3565.0
2025-06-13 14:00:00,54.15,54.16,54.12,54.13,50138.0,54.15,54.16,54.12,54.13,50138.0
2025-06-13 14:05:00,54.13,54.13,54.08,54.09,68982.0,54.13,54.13,54.08,54.09,68982.0
2025-06-13 14:10:00,54.09,54.09,54.07,54.08,21508.0,54.09,54.09,54.07,54.08,21508.0
2025-06-13 14:15:00,54.08,54.08,54.04,54.05,98868.0,54.08,54.08,54.04,54.05,98868.0
2025-06-13 14:20:00,54.05,54.06,54.02,54.03,39794.0,54.05,54.06,54.02,54.03,39794.0
2025-06-13 14:25:00,54.03,54.03,53.96,53.98,100811.0,54.03,54.03,53.96,53.98,100811.0
2025-06-13 14:30:00,53.99,53.99,53.95,53.98,61254.0,53.99,53.99,53.95,53.98,61254.0
2025-06-13 14:35:00,53.97,54.0,53.96,54.0,84976.0,53.97,54.0,53.96,54.0,84976.0
2025-06-13 14:40:00,54.0,54.02,53.99,54.01,76479.0,54.0,54.02,53.99,54.01,76479.0
2025-06-13 14:45:00,54.01,54.03,54.0,54.03,51045.0,54.01,54.03,54.0,54.03,51045.0
2025-06-13 14:50:00,54.03,54.04,54.02,54.04,56605.0,54.03,54.04,54.02,54.04,56605.0
2025-06-13 14:55:00,54.04,54.07,54.03,54.07,187903.0,54.04,54.07,54.03,54.07,187903.0
2025-06-13 15:00:00,54.06,54.09,54.06,54.06,175078.0,54.06,54.09,54.06,54.06,175078.0
2025-06-13 15:05:00,54.06,54.07,54.04,54.07,60447.0,54.06,54.07,54.04,54.07,60447.0
2025-06-13 15:10:00,54.07,54.09,54.06,54.09,21207.0,54.07,54.09,54.06,54.09,21207.0
2025-06-13 15:15:00,54.09,54.09,54.05,54.05,121190.0,54.09,54.09,54.05,54.05,121190.0
2025-06-13 15:20:00,54.05,54.06,54.05,54.05,13854.0,54.05,54.06,54.05,54.05,13854.0
2025-06-13 15:25:00,54.05,54.06,54.04,54.05,49869.0,54.05,54.06,54.04,54.05,49869.0
2025-06-13 15:30:00,54.05,54.06,54.02,54.03,76571.0,54.05,54.06,54.02,54.03,76571.0
2025-06-13 15:35:00,54.03,54.06,54.03,54.05,22917.0,54.03,54.06,54.03,54.05,22917.0
2025-06-13 15:40:00,54.05,54.06,54.03,54.04,42996.0,54.05,54.06,54.03,54.04,42996.0
2025-06-13 15:45:00,54.03,54.04,54.01,54.03,153155.0,54.03,54.04,54.01,54.03,153155.0
2025-06-13 15:50:00,54.04,54.05,54.03,54.03,89472.0,54.04,54.05,54.03,54.03,89472.0
2025-06-13 15:55:00,54.03,54.09,54.02,54.08,818681.0,54.03,54.09,54.02,54.08,818681.0
2025-06-16 09:30:00,54.63,54.68,54.51,54.66,178134.0,54.63,54.68,54.51,54.66,178134.0
2025-06-16 09:35:00,54.66,54.67,54.63,54.64,182114.0,54.66,54.67,54.63,54.64,182114.0
2025-06-16 09:40:00,54.64,54.65,54.63,54.64,157282.0,54.64,54.65,54.63,54.64,157282.0
2025-06-16 09:45:00,54.65,54.68,54.64,54.68,88729.0,54.65,54.68,54.64,54.68,88729.0
2025-06-16 09:50:00,54.67,54.68,54.63,54.63,159943.0,54.67,54.68,54.63,54.63,159943.0
2025-06-16 09:55:00,54.63,54.71,54.63,54.71,84263.0,54.63,54.71,54.63,54.71,84263.0
2025-06-16 10:00:00,54.72,54.81,54.72,54.8,70090.0,54.72,54.81,54.72,54.8,70090.0
2025-06-16 10:05:00,54.8,54.84,54.79,54.79,179906.0,54.8,54.84,54.79,54.79,179906.0
2025-06-16 10:10:00,54.79,54.82,54.78,54.78,45154.0,54.79,54.82,54.78,54.78,45154.0
2025-06-16 10:15:00,54.78,54.81,54.77,54.8,64636.0,54.78,54.81,54.77,54.8,64636.0
2025-06-16 10:20:00,54.8,54.81,54.76,54.78,44784.0,54.8,54.81,54.76,54.78,44784.0
2025-06-16 10:25:00,54.78,54.8,54.77,54.79,48727.0,54.78,54.8,54.77,54.79,48727.0
2025-06-16 10:30:00,54.79,54.82,54.78,54.8,36917.0,54.79,54.82,54.78,54.8,36917.0
2025-06-16 10:35:00,54.8,54.84,54.79,54.84,115880.0,54.8,54.84,54.79,54.84,115880.0
2025-06-16 10:40:00,54.84,54.84,54.75,54.78,143079.0,54.84,54.84,54.75,54.78,143079.0
2025-06-16 10:45:00,54.77,54.79,54.77,54.78,35178.0,54.77,54.79,54.77,54.78,35178.0
2025-06-16 10:50:00,54.78,54.8,54.77,54.79,21412.0,54.78,54.8,54.77,54.79,21412.0
2025-06-16 10:55:00,54.8,54.8,54.76,54.77,86948.0,54.8,54.8,54.76,54.77,86948.0
2025-06-16 11:00:00,54.76,54.77,54.74,54.76,32156.0,54.76,54.77,54.74,54.76,32156.0
2025-06-16 11:05:00,54.76,54.77,54.75,54.76,54477.0,54.76,54.77,54.75,54.76,54477.0
2025-06-16 11:10:00,54.76,54.76,54.75,54.76,11235.0,54.76,54.76,54.75,54.76,11235.0
2025-06-16 11:15:00,54.76,54.77,54.75,54.76,40596.0,54.76,54.77,54.75,54.76,40596.0
2025-06-16 11:20:00,54.75,54.77,54.75,54.77,41673.0,54.75,54.77,54.75,54.77,41673.0
2025-06-16 11:25:00,54.77,54.78,54.73,54.75,44453.0,54.77,54.78,54.73,54.75,44453.0
2025-06-16 11:30:00,54.75,54.76,54.74,54.74,29744.0,54.75,54.76,54.74,54.74,29744.0
2025-06-16 11:35:00,54.73,54.75,54.72,54.75,48890.0,54.73,54.75,54.72,54.75,48890.0
2025-06-16 11:40:00,54.75,54.76,54.73,54.74,111202.0,54.75,54.76,54.73,54.74,111202.0
2025-06-16 11:45:00,54.74,54.76,54.74,54.75,30634.0,54.74,54.76,54.74,54.75,30634.0
2025-06-16 11:50:00,54.75,54.76,54.72,54.73,25673.0,54.75,54.76,54.72,54.73,25673.0
2025-06-16 11:55:00,54.73,54.73,54.71,54.73,27058.0,54.73,54.73,54.71,54.73,27058.0
2025-06-16 12:00:00,54.73,54.73,54.7,54.71,17319.0,54.73,54.73,54.7,54.71,17319.0
2025-06-16 12:05:00,54.71,54.72,54.7,54.72,17271.0,54.71,54.72,54.7,54.72,17271.0
2025-06-16 12:10:00,54.72,54.72,54.7,54.71,6483.0,54.72,54.72,54.7,54.71,6483.0
2025-06-16 12:15:00,54.71,54.71,54.7,54.71,10441.0,54.71,54.71,54.7,54.71,10441.0
2025-06-16 12:20:00,54.71,54.72,54.7,54.7,33647.0,54.71,54.72,54.7,54.7,33647.0
2025-06-16 12:25:00,54.69,54.7,54.68,54.69,9187.0,54.69,54.7,54.68,54.69,9187.0
2025-06-16 12:30:00,54.7,54.7,54.68,54.69,42781.0,54.7,54.7,54.68,54.69,42781.0
2025-06-16 12:35:00,54.69,54.69,54.68,54.69,25310.0,54.69,54.69,54.68,54.69,25310.0
2025-06-16 12:40:00,54.69,54.69,54.68,54.69,9400.0,54.69,54.69,54.68,54.69,9400.0
2025-06-16 12:45:00,54.69,54.69,54.68,54.69,14900.0,54.69,54.69,54.68,54.69,14900.0
2025-06-16 12:50:00,54.69,54.69,54.66,54.66,50157.0,54.69,54.69,54.66,54.66,50157.0
2025-06-16 12:55:00,54.66,54.67,54.66,54.67,25736.0,54.66,54.67,54.66,54.67,25736.0
2025-06-16 13:00:00,54.66,54.68,54.66,54.66,10377.0,54.66,54.68,54.66,54.66,10377.0
2025-06-16 13:05:00,54.66,54.66,54.63,54.64,14008.0,54.66,54.66,54.63,54.64,14008.0
2025-06-16 13:10:00,54.64,54.64,54.63,54.64,2600.0,54.64,54.64,54.63,54.64,2600.0
2025-06-16 13:15:00,54.63,54.65,54.63,54.65,12240.0,54.63,54.65,54.63,54.65,12240.0
2025-06-16 13:20:00,54.65,54.65,54.63,54.64,22309.0,54.65,54.65,54.63,54.64,22309.0
2025-06-16 13:25:00,54.64,54.66,54.63,54.66,12699.0,54.64,54.66,54.63,54.66,12699.0
2025-06-16 13:30:00,54.65,54.66,54.64,54.65,18767.0,54.65,54.66,54.64,54.65,18767.0
2025-06-16 13:35:00,54.64,54.65,54.63,54.64,21104.0,54.64,54.65,54.63,54.64,21104.0
2025-06-16 13:40:00,54.64,54.64,54.63,54.64,11287.0,54.64,54.64,54.63,54.64,11287.0
2025-06-16 13:45:00,54.64,54.64,54.61,54.61,22264.0,54.64,54.64,54.61,54.61,22264.0
2025-06-16 13:50:00,54.61,54.62,54.61,54.61,5956.0,54.61,54.62,54.61,54.61,5956.0
2025-06-16 13:55:00,54.6,54.6,54.59,54.6,9376.0,54.6,54.6,54.59,54.6,9376.0
2025-06-16 14:00:00,54.59,54.61,54.59,54.61,21477.0,54.59,54.61,54.59,54.61,21477.0
2025-06-16 14:05:00,54.61,54.62,54.6,54.61,22918.0,54.61,54.62,54.6,54.61,22918.0
2025-06-16 14:10:00,54.61,54.61,54.6,54.61,6013.0,54.61,54.61,54.6,54.61,6013.0
2025-06-16 14:15:00,54.61,54.61,54.6,54.61,6950.0,54.61,54.61,54.6,54.61,6950.0
2025-06-16 14:20:00,54.61,54.61,54.59,54.61,40796.0,54.61,54.61,54.59,54.61,40796.0
2025-06-16 14:25:00,54.61,54.61,54.6,54.6,4360.0,54.61,54.61,54.6,54.6,4360.0
2025-06-16 14:30:00,54.61,54.62,54.6,54.6,39068.0,54.61,54.62,54.6,54.6,39068.0
2025-06-16 14:35:00,54.6,54.6,54.58,54.59,20535.0,54.6,54.6,54.58,54.59,20535.0
2025-06-16 14:40:00,54.59,54.6,54.58,54.6,17337.0,54.59,54.6,54.58,54.6,17337.0
2025-06-16 14:45:00,54.6,54.6,54.58,54.59,32576.0,54.6,54.6,54.58,54.59,32576.0
2025-06-16 14:50:00,54.59,54.6,54.58,54.6,65216.0,54.59,54.6,54.58,54.6,65216.0
2025-06-16 14:55:00,54.6,54.6,54.59,54.6,47922.0,54.6,54.6,54.59,54.6,47922.0
2025-06-16 15:00:00,54.6,54.6,54.57,54.58,32989.0,54.6,54.6,54.57,54.58,32989.0
2025-06-16 15:05:00,54.58,54.58,54.57,54.58,29068.0,54.58,54.58,54.57,54.58,29068.0
2025-06-16 15:10:00,54.57,54.58,54.56,54.57,74859.0,54.57,54.58,54.56,54.57,74859.0
2025-06-16 15:15:00,54.58,54.58,54.55,54.55,38125.0,54.58,54.58,54.55,54.55,38125.0
2025-06-16 15:20:00,54.55,54.57,54.55,54.57,60865.0,54.55,54.57,54.55,54.57,60865.0
2025-06-16 15:25:00,54.57,54.57,54.56,54.56,39689.0,54.57,54.57,54.56,54.56,39689.0
2025-06-16 15:30:00,54.56,54.57,54.55,54.55,29204.0,54.56,54.57,54.55,54.55,29204.0
2025-06-16 15:35:00,54.56,54.56,54.55,54.55,28743.0,54.56,54.56,54.55,54.55,28743.0
2025-06-16 15:40:00,54.55,54.56,54.55,54.55,77537.0,54.55,54.56,54.55,54.55,77537.0
2025-06-16 15:45:00,54.55,54.56,54.55,54.55,63280.0,54.55,54.56,54.55,54.55,63280.0
2025-06-16 15:50:00,54.55,54.56,54.53,54.55,222119.0,54.55,54.56,54.53,54.55,222119.0
2025-06-16 15:55:00,54.55,54.57,54.52,54.55,638935.0,54.55,54.57,54.52,54.55,638935.0
2025-06-17 09:30:00,54.07,54.11,54.03,54.07,272204.0,54.07,54.11,54.03,54.07,272204.0
2025-06-17 09:35:00,54.06,54.07,54.03,54.07,124226.0,54.06,54.07,54.03,54.07,124226.0
2025-06-17 09:40:00,54.08,54.1,54.06,54.1,175635.0,54.08,54.1,54.06,54.1,175635.0
2025-06-17 09:45:00,54.1,54.11,54.09,54.1,68143.0,54.1,54.11,54.09,54.1,68143.0
2025-06-17 09:50:00,54.1,54.1,54.06,54.09,63179.0,54.1,54.1,54.06,54.09,63179.0
2025-06-17 09:55:00,54.08,54.12,54.08,54.12,46977.0,54.08,54.12,54.08,54.12,46977.0
2025-06-17 10:00:00,54.12,54.13,54.08,54.1,78183.0,54.12,54.13,54.08,54.1,78183.0
2025-06-17 10:05:00,54.1,54.1,54.06,54.09,51783.0,54.1,54.1,54.06,54.09,51783.0
2025-06-17 10:10:00,54.08,54.1,54.08,54.08,25640.0,54.08,54.1,54.08,54.08,25640.0
2025-06-17 10:15:00,54.09,54.09,54.06,54.07,72413.0,54.09,54.09,54.06,54.07,72413.0
2025-06-17 10:20:00,54.07,54.08,54.06,54.07,100270.0,54.07,54.08,54.06,54.07,100270.0
2025-06-17 10:25:00,54.07,54.09,54.06,54.09,56332.0,54.07,54.09,54.06,54.09,56332.0
2025-06-17 10:30:00,54.09,54.09,54.03,54.03,59166.0,54.09,54.09,54.03,54.03,59166.0
2025-06-17 10:35:00,54.03,54.03,53.99,54.0,44339.0,54.03,54.03,53.99,54.0,44339.0
2025-06-17 10:40:00,54.0,54.0,53.98,53.98,65347.0,54.0,54.0,53.98,53.98,65347.0
2025-06-17 10:45:00,53.98,54.02,53.98,54.01,203781.0,53.98,54.02,53.98,54.01,203781.0
2025-06-17 10:50:00,54.01,54.05,54.01,54.05,74912.0,54.01,54.05,54.01,54.05,74912.0
2025-06-17 10:55:00,54.05,54.06,54.03,54.04,24117.0,54.05,54.06,54.03,54.04,24117.0
2025-06-17 11:00:00,54.04,54.07,54.03,54.07,41929.0,54.04,54.07,54.03,54.07,41929.0
2025-06-17 11:05:00,54.07,54.1,54.06,54.1,36073.0,54.07,54.1,54.06,54.1,36073.0
2025-06-17 11:10:00,54.1,54.14,54.1,54.14,47294.0,54.1,54.14,54.1,54.14,47294.0
2025-06-17 11:15:00,54.13,54.14,54.11,54.13,46014.0,54.13,54.14,54.11,54.13,46014.0
2025-06-17 11:20:00,54.13,54.13,54.1,54.11,35480.0,54.13,54.13,54.1,54.11,35480.0
2025-06-17 11:25:00,54.11,54.12,54.07,54.09,75740.0,54.11,54.12,54.07,54.09,75740.0
2025-06-17 11:30:00,54.09,54.1,54.08,54.1,68140.0,54.09,54.1,54.08,54.1,68140.0
2025-06-17 11:35:00,54.1,54.11,54.09,54.1,37377.0,54.1,54.11,54.09,54.1,37377.0
2025-06-17 11:40:00,54.1,54.13,54.1,54.12,61020.0,54.1,54.13,54.1,54.12,61020.0
2025-06-17 11:45:00,54.12,54.12,54.09,54.12,29197.0,54.12,54.12,54.09,54.12,29197.0
2025-06-17 11:50:00,54.12,54.13,54.11,54.12,70256.0,54.12,54.13,54.11,54.12,70256.0
2025-06-17 11:55:00,54.12,54.12,54.11,54.12,4082.0,54.12,54.12,54.11,54.12,4082.0
2025-06-17 12:00:00,54.12,54.14,54.11,54.14,10142.0,54.12,54.14,54.11,54.14,10142.0
2025-06-17 12:05:00,54.14,54.14,54.11,54.12,47527.0,54.14,54.14,54.11,54.12,47527.0
2025-06-17 12:10:00,54.13,54.15,54.13,54.15,2599.0,54.13,54.15,54.13,54.15,2599.0
2025-06-17 12:15:00,54.15,54.15,54.13,54.13,8790.0,54.15,54.15,54.13,54.13,8790.0
2025-06-17 12:20:00,54.13,54.14,54.12,54.13,25219.0,54.13,54.14,54.12,54.13,25219.0
2025-06-17 12:25:00,54.13,54.13,54.12,54.13,2619.0,54.13,54.13,54.12,54.13,2619.0
2025-06-17 12:30:00,54.13,54.13,54.11,54.13,22020.0,54.13,54.13,54.11,54.13,22020.0
2025-06-17 12:35:00,54.14,54.14,54.11,54.12,17770.0,54.14,54.14,54.11,54.12,17770.0
2025-06-17 12:40:00,54.12,54.12,54.09,54.1,22543.0,54.12,54.12,54.09,54.1,22543.0
2025-06-17 12:45:00,54.1,54.1,54.06,54.07,75153.0,54.1,54.1,54.06,54.07,75153.0
2025-06-17 12:50:00,54.08,54.08,54.04,54.04,23704.0,54.08,54.08,54.04,54.04,23704.0
2025-06-17 12:55:00,54.05,54.05,53.99,54.01,32498.0,54.05,54.05,53.99,54.01,32498.0
2025-06-17 13:00:00,54.0,54.01,53.98,53.98,54864.0,54.0,54.01,53.98,53.98,54864.0
2025-06-17 13:05:00,53.98,53.99,53.96,53.99,55316.0,53.98,53.99,53.96,53.99,55316.0
2025-06-17 13:10:00,53.98,53.99,53.95,53.97,63498.0,53.98,53.99,53.95,53.97,63498.0
2025-06-17 13:15:00,53.97,53.97,53.94,53.95,44162.0,53.97,53.97,53.94,53.95,44162.0
2025-06-17 13:20:00,53.95,53.95,53.93,53.94,21648.0,53.95,53.95,53.93,53.94,21648.0
2025-06-17 13:25:00,53.94,53.94,53.91,53.91,18409.0,53.94,53.94,53.91,53.91,18409.0
2025-06-17 13:30:00,53.91,53.95,53.9,53.95,61373.0,53.91,53.95,53.9,53.95,61373.0
2025-06-17 13:35:00,53.95,53.96,53.94,53.95,22818.0,53.95,53.96,53.94,53.95,22818.0
2025-06-17 13:40:00,53.94,53.96,53.92,53.93,28958.0,53.94,53.96,53.92,53.93,28958.0
2025-06-17 13:45:00,53.93,53.94,53.88,53.9,125387.0,53.93,53.94,53.88,53.9,125387.0
2025-06-17 13:50:00,53.89,53.9,53.88,53.89,21920.0,53.89,53.9,53.88,53.89,21920.0
2025-06-17 13:55:00,53.89,53.9,53.88,53.89,47619.0,53.89,53.9,53.88,53.89,47619.0
2025-06-17 14:00:00,53.88,53.89,53.85,53.85,115997.0,53.88,53.89,53.85,53.85,115997.0
2025-06-17 14:05:00,53.86,53.89,53.85,53.89,84836.0,53.86,53.89,53.85,53.89,84836.0
2025-06-17 14:10:00,53.89,53.89,53.88,53.88,51586.0,53.89,53.89,53.88,53.88,51586.0
2025-06-17 14:15:00,53.87,53.87,53.84,53.85,96104.0,53.87,53.87,53.84,53.85,96104.0
2025-06-17 14:20:00,53.85,53.86,53.85,53.86,19425.0,53.85,53.86,53.85,53.86,19425.0
2025-06-17 14:25:00,53.86,53.86,53.82,53.83,70990.0,53.86,53.86,53.82,53.83,70990.0
2025-06-17 14:30:00,53.83,53.86,53.83,53.86,155732.0,53.83,53.86,53.83,53.86,155732.0
2025-06-17 14:35:00,53.86,53.86,53.83,53.83,43703.0,53.86,53.86,53.83,53.83,43703.0
2025-06-17 14:40:00,53.83,53.84,53.81,53.82,32155.0,53.83,53.84,53.81,53.82,32155.0
2025-06-17 14:45:00,53.83,53.84,53.82,53.82,22623.0,53.83,53.84,53.82,53.82,22623.0
2025-06-17 14:50:00,53.82,53.82,53.8,53.8,10558.0,53.82,53.82,53.8,53.8,10558.0
2025-06-17 14:55:00,53.8,53.83,53.8,53.83,117559.0,53.8,53.83,53.8,53.83,117559.0
2025-06-17 15:00:00,53.83,53.84,53.83,53.84,50740.0,53.83,53.84,53.83,53.84,50740.0
2025-06-17 15:05:00,53.84,53.85,53.82,53.84,130420.0,53.84,53.85,53.82,53.84,130420.0
2025-06-17 15:10:00,53.84,53.86,53.83,53.86,43880.0,53.84,53.86,53.83,53.86,43880.0
2025-06-17 15:15:00,53.86,53.86,53.84,53.85,134679.0,53.86,53.86,53.84,53.85,134679.0
2025-06-17 15:20:00,53.85,53.89,53.84,53.89,47710.0,53.85,53.89,53.84,53.89,47710.0
2025-06-17 15:25:00,53.88,53.89,53.87,53.88,37652.0,53.88,53.89,53.87,53.88,37652.0
2025-06-17 15:30:00,53.88,53.88,53.86,53.88,45194.0,53.88,53.88,53.86,53.88,45194.0
2025-06-17 15:35:00,53.87,53.88,53.86,53.87,26203.0,53.87,53.88,53.86,53.87,26203.0
2025-06-17 15:40:00,53.86,53.87,53.85,53.86,29561.0,53.86,53.87,53.85,53.86,29561.0
2025-06-17 15:45:00,53.85,53.87,53.85,53.87,120894.0,53.85,53.87,53.85,53.87,120894.0
2025-06-17 15:50:00,53.87,53.87,53.83,53.83,246099.0,53.87,53.87,53.83,53.83,246099.0
2025-06-17 15:55:00,53.83,53.87,53.82,53.84,664680.0,53.83,53.87,53.82,53.84,664680.0
2025-06-18 09:30:00,53.86,53.86,53.76,53.77,141593.0,53.86,53.86,53.76,53.77,141593.0
2025-06-18 09:35:00,53.78,53.79,53.75,53.77,69910.0,53.78,53.79,53.75,53.77,69910.0
2025-06-18 09:40:00,53.77,53.78,53.74,53.75,32853.0,53.77,53.78,53.74,53.75,32853.0
2025-06-18 09:45:00,53.76,53.78,53.75,53.76,57831.0,53.76,53.78,53.75,53.76,57831.0
2025-06-18 09:50:00,53.76,53.76,53.71,53.72,100691.0,53.76,53.76,53.71,53.72,100691.0
2025-06-18 09:55:00,53.71,53.75,53.71,53.74,41778.0,53.71,53.75,53.71,53.74,41778.0
2025-06-18 10:00:00,53.74,53.83,53.72,53.81,135677.0,53.74,53.83,53.72,53.81,135677.0
2025-06-18 10:05:00,53.81,53.81,53.77,53.79,39370.0,53.81,53.81,53.77,53.79,39370.0
2025-06-18 10:10:00,53.8,53.86,53.79,53.86,51355.0,53.8,53.86,53.79,53.86,51355.0
2025-06-18 10:15:00,53.86,53.88,53.85,53.86,96896.0,53.86,53.88,53.85,53.86,96896.0
2025-06-18 10:20:00,53.86,53.89,53.85,53.87,29840.0,53.86,53.89,53.85,53.87,29840.0
2025-06-18 10:25:00,53.88,53.9,53.87,53.88,22671.0,53.88,53.9,53.87,53.88,22671.0
2025-06-18 10:30:00,53.88,53.9,53.87,53.9,22193.0,53.88,53.9,53.87,53.9,22193.0
2025-06-18 10:35:00,53.89,53.92,53.88,53.91,17294.0,53.89,53.92,53.88,53.91,17294.0
2025-06-18 10:40:00,53.91,53.91,53.88,53.9,14200.0,53.91,53.91,53.88,53.9,14200.0
2025-06-18 10:45:00,53.91,53.93,53.89,53.9,439032.0,53.91,53.93,53.89,53.9,439032.0
2025-06-18 10:50:00,53.89,53.91,53.88,53.88,25474.0,53.89,53.91,53.88,53.88,25474.0
2025-06-18 10:55:00,53.89,53.91,53.88,53.9,20320.0,53.89,53.91,53.88,53.9,20320.0
2025-06-18 11:00:00,53.9,53.91,53.89,53.91,20300.0,53.9,53.91,53.89,53.91,20300.0
2025-06-18 11:05:00,53.91,53.92,53.87,53.88,19203.0,53.91,53.92,53.87,53.88,19203.0
2025-06-18 11:10:00,53.88,53.89,53.87,53.89,19617.0,53.88,53.89,53.87,53.89,19617.0
2025-06-18 11:15:00,53.89,53.89,53.87,53.88,17449.0,53.89,53.89,53.87,53.88,17449.0
2025-06-18 11:20:00,53.89,53.89,53.87,53.88,35917.0,53.89,53.89,53.87,53.88,35917.0
2025-06-18 11:25:00,53.87,53.89,53.85,53.89,47714.0,53.87,53.89,53.85,53.89,47714.0
2025-06-18 11:30:00,53.89,53.89,53.86,53.87,36748.0,53.89,53.89,53.86,53.87,36748.0
2025-06-18 11:35:00,53.87,53.88,53.85,53.88,29926.0,53.87,53.88,53.85,53.88,29926.0
2025-06-18 11:40:00,53.88,53.88,53.85,53.86,44688.0,53.88,53.88,53.85,53.86,44688.0
2025-06-18 11:45:00,53.87,53.87,53.85,53.87,11094.0,53.87,53.87,53.85,53.87,11094.0
2025-06-18 11:50:00,53.87,53.89,53.86,53.87,18322.0,53.87,53.89,53.86,53.87,18322.0
2025-06-18 11:55:00,53.87,53.87,53.84,53.85,18078.0,53.87,53.87,53.84,53.85,18078.0
2025-06-18 12:00:00,53.85,53.87,53.84,53.86,9991.0,53.85,53.87,53.84,53.86,9991.0
2025-06-18 12:05:00,53.86,53.87,53.85,53.87,28064.0,53.86,53.87,53.85,53.87,28064.0
2025-06-18 12:10:00,53.87,53.87,53.85,53.86,14339.0,53.87,53.87,53.85,53.86,14339.0
2025-06-18 12:15:00,53.86,53.86,53.84,53.85,10272.0,53.86,53.86,53.84,53.85,10272.0
2025-06-18 12:20:00,53.85,53.86,53.85,53.86,5344.0,53.85,53.86,53.85,53.86,5344.0
2025-06-18 12:25:00,53.86,53.86,53.84,53.84,6650.0,53.86,53.86,53.84,53.84,6650.0
2025-06-18 12:30:00,53.84,53.85,53.82,53.85,17854.0,53.84,53.85,53.82,53.85,17854.0
2025-06-18 12:35:00,53.84,53.85,53.83,53.84,7986.0,53.84,53.85,53.83,53.84,7986.0
2025-06-18 12:40:00,53.85,53.85,53.84,53.85,4253.0,53.85,53.85,53.84,53.85,4253.0
2025-06-18 12:45:00,53.84,53.86,53.84,53.86,6613.0,53.84,53.86,53.84,53.86,6613.0
2025-06-18 12:50:00,53.86,53.87,53.85,53.85,11337.0,53.86,53.87,53.85,53.85,11337.0
2025-06-18 12:55:00,53.84,53.85,53.83,53.84,9872.0,53.84,53.85,53.83,53.84,9872.0
2025-06-18 13:00:00,53.85,53.87,53.84,53.87,10634.0,53.85,53.87,53.84,53.87,10634.0
2025-06-18 13:05:00,53.86,53.87,53.84,53.85,42077.0,53.86,53.87,53.84,53.85,42077.0
2025-06-18 13:10:00,53.86,53.86,53.85,53.86,7130.0,53.86,53.86,53.85,53.86,7130.0
2025-06-18 13:15:00,53.86,53.86,53.84,53.85,60209.0,53.86,53.86,53.84,53.85,60209.0
2025-06-18 13:20:00,53.84,53.85,53.82,53.84,67512.0,53.84,53.85,53.82,53.84,67512.0
2025-06-18 13:25:00,53.84,53.84,53.82,53.84,32293.0,53.84,53.84,53.82,53.84,32293.0
2025-06-18 13:30:00,53.83,53.84,53.79,53.8,35112.0,53.83,53.84,53.79,53.8,35112.0
2025-06-18 13:35:00,53.8,53.8,53.78,53.79,21088.0,53.8,53.8,53.78,53.79,21088.0
2025-06-18 13:40:00,53.8,53.81,53.78,53.8,14966.0,53.8,53.81,53.78,53.8,14966.0
2025-06-18 13:45:00,53.8,53.82,53.8,53.81,40620.0,53.8,53.82,53.8,53.81,40620.0
2025-06-18 13:50:00,53.81,53.82,53.8,53.82,62494.0,53.81,53.82,53.8,53.82,62494.0
2025-06-18 13:55:00,53.82,53.83,53.81,53.81,17749.0,53.82,53.83,53.81,53.81,17749.0
2025-06-18 14:00:00,53.82,53.91,53.81,53.81,189459.0,53.82,53.91,53.81,53.81,189459.0
2025-06-18 14:05:00,53.81,53.88,53.81,53.85,53551.0,53.81,53.88,53.81,53.85,53551.0
2025-06-18 14:10:00,53.84,53.85,53.83,53.85,29731.0,53.84,53.85,53.83,53.85,29731.0
2025-06-18 14:15:00,53.86,53.86,53.83,53.84,55227.0,53.86,53.86,53.83,53.84,55227.0
2025-06-18 14:20:00,53.84,53.85,53.82,53.84,84382.0,53.84,53.85,53.82,53.84,84382.0
2025-06-18 14:25:00,53.85,53.87,53.84,53.87,32483.0,53.85,53.87,53.84,53.87,32483.0
2025-06-18 14:30:00,53.87,53.88,53.85,53.88,50435.0,53.87,53.88,53.85,53.88,50435.0
2025-06-18 14:35:00,53.88,53.88,53.8,53.84,114191.0,53.88,53.88,53.8,53.84,114191.0
2025-06-18 14:40:00,53.83,53.88,53.81,53.87,61315.0,53.83,53.88,53.81,53.87,61315.0
2025-06-18 14:45:00,53.86,53.86,53.81,53.82,88246.0,53.86,53.86,53.81,53.82,88246.0
2025-06-18 14:50:00,53.82,53.82,53.78,53.79,67916.0,53.82,53.82,53.78,53.79,67916.0
2025-06-18 14:55:00,53.79,53.79,53.75,53.76,46078.0,53.79,53.79,53.75,53.76,46078.0
2025-06-18 15:00:00,53.76,53.77,53.73,53.77,165266.0,53.76,53.77,53.73,53.77,165266.0
2025-06-18 15:05:00,53.77,53.78,53.75,53.76,54783.0,53.77,53.78,53.75,53.76,54783.0
2025-06-18 15:10:00,53.76,53.81,53.73,53.8,95969.0,53.76,53.81,53.73,53.8,95969.0
2025-06-18 15:15:00,53.8,53.81,53.77,53.78,71193.0,53.8,53.81,53.77,53.78,71193.0
2025-06-18 15:20:00,53.78,53.8,53.77,53.79,54410.0,53.78,53.8,53.77,53.79,54410.0
2025-06-18 15:25:00,53.79,53.79,53.72,53.73,34228.0,53.79,53.79,53.72,53.73,34228.0
2025-06-18 15:30:00,53.73,53.78,53.72,53.78,69454.0,53.73,53.78,53.72,53.78,69454.0
2025-06-18 15:35:00,53.78,53.81,53.77,53.8,117386.0,53.78,53.81,53.77,53.8,117386.0
2025-06-18 15:40:00,53.8,53.81,53.79,53.81,17781.0,53.8,53.81,53.79,53.81,17781.0
2025-06-18 15:45:00,53.8,53.82,53.79,53.8,107711.0,53.8,53.82,53.79,53.8,107711.0
2025-06-18 15:50:00,53.8,53.82,53.78,53.79,104049.0,53.8,53.82,53.78,53.79,104049.0
2025-06-18 15:55:00,53.79,53.81,53.78,53.78,306540.0,53.79,53.81,53.78,53.78,306540.0
2025-06-20 09:30:00,54.15,54.17,54.08,54.11,274012.0,54.15,54.17,54.08,54.11,274012.0
2025-06-20 09:35:00,54.11,54.12,54.07,54.12,433429.0,54.11,54.12,54.07,54.12,433429.0
2025-06-20 09:40:00,54.12,54.14,54.1,54.12,383461.0,54.12,54.14,54.1,54.12,383461.0
2025-06-20 09:45:00,54.13,54.15,54.09,54.1,233956.0,54.13,54.15,54.09,54.1,233956.0
2025-06-20 09:50:00,54.1,54.12,54.08,54.11,84588.0,54.1,54.12,54.08,54.11,84588.0
2025-06-20 09:55:00,54.11,54.13,54.11,54.12,56558.0,54.11,54.13,54.11,54.12,56558.0
2025-06-20 10:00:00,54.11,54.12,54.09,54.1,93282.0,54.11,54.12,54.09,54.1,93282.0
2025-06-20 10:05:00,54.1,54.1,54.06,54.08,93047.0,54.1,54.1,54.06,54.08,93047.0
2025-06-20 10:10:00,54.08,54.08,54.06,54.08,62907.0,54.08,54.08,54.06,54.08,62907.0
2025-06-20 10:15:00,54.08,54.08,54.05,54.05,46550.0,54.08,54.08,54.05,54.05,46550.0
2025-06-20 10:20:00,54.05,54.06,53.99,53.99,60348.0,54.05,54.06,53.99,53.99,60348.0
2025-06-20 10:25:00,53.99,54.04,53.98,54.04,66435.0,53.99,54.04,53.98,54.04,66435.0
2025-06-20 10:30:00,54.03,54.04,54.02,54.02,134746.0,54.03,54.04,54.02,54.02,134746.0
2025-06-20 10:35:00,54.03,54.05,54.01,54.05,64962.0,54.03,54.05,54.01,54.05,64962.0
2025-06-20 10:40:00,54.05,54.06,54.0,54.02,209838.0,54.05,54.06,54.0,54.02,209838.0
2025-06-20 10:45:00,54.02,54.02,53.99,54.02,87391.0,54.02,54.02,53.99,54.02,87391.0
2025-06-20 10:50:00,54.02,54.06,54.0,54.05,66424.0,54.02,54.06,54.0,54.05,66424.0
2025-06-20 10:55:00,54.05,54.08,54.04,54.05,141979.0,54.05,54.08,54.04,54.05,141979.0
2025-06-20 11:00:00,54.04,54.07,54.02,54.05,68820.0,54.04,54.07,54.02,54.05,68820.0
2025-06-20 11:05:00,54.05,54.09,54.05,54.09,42445.0,54.05,54.09,54.05,54.09,42445.0
2025-06-20 11:10:00,54.09,54.12,54.08,54.11,49763.0,54.09,54.12,54.08,54.11,49763.0
2025-06-20 11:15:00,54.1,54.11,54.08,54.09,76710.0,54.1,54.11,54.08,54.09,76710.0
2025-06-20 11:20:00,54.08,54.1,54.06,54.1,25534.0,54.08,54.1,54.06,54.1,25534.0
2025-06-20 11:25:00,54.1,54.1,54.07,54.08,17710.0,54.1,54.1,54.07,54.08,17710.0
2025-06-20 11:30:00,54.08,54.09,54.07,54.07,62387.0,54.08,54.09,54.07,54.07,62387.0
2025-06-20 11:35:00,54.08,54.11,54.08,54.11,32868.0,54.08,54.11,54.08,54.11,32868.0
2025-06-20 11:40:00,54.1,54.11,54.09,54.11,56768.0,54.1,54.11,54.09,54.11,56768.0
2025-06-20 11:45:00,54.11,54.11,54.08,54.09,34445.0,54.11,54.11,54.08,54.09,34445.0
2025-06-20 11:50:00,54.09,54.09,54.06,54.07,30453.0,54.09,54.09,54.06,54.07,30453.0
2025-06-20 11:55:00,54.06,54.08,54.05,54.08,11801.0,54.06,54.08,54.05,54.08,11801.0
2025-06-20 12:00:00,54.07,54.08,54.04,54.05,64404.0,54.07,54.08,54.04,54.05,64404.0
2025-06-20 12:05:00,54.05,54.08,54.05,54.07,25076.0,54.05,54.08,54.05,54.07,25076.0
2025-06-20 12:10:00,54.07,54.08,54.05,54.05,21653.0,54.07,54.08,54.05,54.05,21653.0
2025-06-20 12:15:00,54.06,54.08,54.05,54.08,24801.0,54.06,54.08,54.05,54.08,24801.0
2025-06-20 12:20:00,54.08,54.09,54.06,54.09,33989.0,54.08,54.09,54.06,54.09,33989.0
2025-06-20 12:25:00,54.09,54.1,54.08,54.09,22570.0,54.09,54.1,54.08,54.09,22570.0
2025-06-20 12:30:00,54.08,54.1,54.08,54.1,18414.0,54.08,54.1,54.08,54.1,18414.0
2025-06-20 12:35:00,54.1,54.11,54.09,54.11,40716.0,54.1,54.11,54.09,54.11,40716.0
2025-06-20 12:40:00,54.11,54.11,54.09,54.1,44349.0,54.11,54.11,54.09,54.1,44349.0
2025-06-20 12:45:00,54.1,54.12,54.09,54.1,41720.0,54.1,54.12,54.09,54.1,41720.0
2025-06-20 12:50:00,54.1,54.11,54.09,54.11,25045.0,54.1,54.11,54.09,54.11,25045.0
2025-06-20 12:55:00,54.11,54.11,54.08,54.11,93798.0,54.11,54.11,54.08,54.11,93798.0
2025-06-20 13:00:00,54.1,54.12,54.1,54.11,79642.0,54.1,54.12,54.1,54.11,79642.0
2025-06-20 13:05:00,54.11,54.11,54.1,54.1,16996.0,54.11,54.11,54.1,54.1,16996.0
2025-06-20 13:10:00,54.11,54.11,54.1,54.11,81522.0,54.11,54.11,54.1,54.11,81522.0
2025-06-20 13:15:00,54.11,54.12,54.09,54.1,57757.0,54.11,54.12,54.09,54.1,57757.0
2025-06-20 13:20:00,54.1,54.1,54.06,54.07,58004.0,54.1,54.1,54.06,54.07,58004.0
2025-06-20 13:25:00,54.06,54.07,54.03,54.03,77028.0,54.06,54.07,54.03,54.03,77028.0
2025-06-20 13:30:00,54.03,54.04,54.02,54.04,25443.0,54.03,54.04,54.02,54.04,25443.0
2025-06-20 13:35:00,54.03,54.04,54.01,54.02,74572.0,54.03,54.04,54.01,54.02,74572.0
2025-06-20 13:40:00,54.02,54.05,54.01,54.03,36417.0,54.02,54.05,54.01,54.03,36417.0
2025-06-20 13:45:00,54.03,54.04,54.02,54.04,26487.0,54.03,54.04,54.02,54.04,26487.0
2025-06-20 13:50:00,54.05,54.06,54.04,54.05,11810.0,54.05,54.06,54.04,54.05,11810.0
2025-06-20 13:55:00,54.05,54.06,54.05,54.06,7995.0,54.05,54.06,54.05,54.06,7995.0
2025-06-20 14:00:00,54.05,54.08,54.05,54.08,39090.0,54.05,54.08,54.05,54.08,39090.0
2025-06-20 14:05:00,54.08,54.08,54.06,54.08,71013.0,54.08,54.08,54.06,54.08,71013.0
2025-06-20 14:10:00,54.08,54.08,54.07,54.08,9866.0,54.08,54.08,54.07,54.08,9866.0
2025-06-20 14:15:00,54.08,54.1,54.07,54.1,21893.0,54.08,54.1,54.07,54.1,21893.0
2025-06-20 14:20:00,54.1,54.1,54.09,54.1,22882.0,54.1,54.1,54.09,54.1,22882.0
2025-06-20 14:25:00,54.1,54.1,54.07,54.07,41466.0,54.1,54.1,54.07,54.07,41466.0
2025-06-20 14:30:00,54.08,54.08,54.07,54.08,10095.0,54.08,54.08,54.07,54.08,10095.0
2025-06-20 14:35:00,54.08,54.09,54.06,54.06,37225.0,54.08,54.09,54.06,54.06,37225.0
2025-06-20 14:40:00,54.06,54.07,54.04,54.05,30187.0,54.06,54.07,54.04,54.05,30187.0
2025-06-20 14:45:00,54.06,54.06,54.04,54.05,15557.0,54.06,54.06,54.04,54.05,15557.0
2025-06-20 14:50:00,54.05,54.05,54.03,54.05,25088.0,54.05,54.05,54.03,54.05,25088.0
2025-06-20 14:55:00,54.05,54.05,54.01,54.02,30126.0,54.05,54.05,54.01,54.02,30126.0
2025-06-20 15:00:00,54.02,54.03,53.99,54.0,163201.0,54.02,54.03,53.99,54.0,163201.0
2025-06-20 15:05:00,53.99,54.0,53.99,53.99,27433.0,53.99,54.0,53.99,53.99,27433.0
2025-06-20 15:10:00,53.99,54.0,53.98,53.98,46961.0,53.99,54.0,53.98,53.98,46961.0
2025-06-20 15:15:00,53.98,54.0,53.98,54.0,42259.0,53.98,54.0,53.98,54.0,42259.0
2025-06-20 15:20:00,54.0,54.0,53.98,53.98,18982.0,54.0,54.0,53.98,53.98,18982.0
2025-06-20 15:25:00,53.98,53.99,53.97,53.97,27935.0,53.98,53.99,53.97,53.97,27935.0
2025-06-20 15:30:00,53.97,54.0,53.97,53.98,81772.0,53.97,54.0,53.97,53.98,81772.0
2025-06-20 15:35:00,53.97,53.98,53.95,53.96,41374.0,53.97,53.98,53.95,53.96,41374.0
2025-06-20 15:40:00,53.96,53.96,53.95,53.96,26836.0,53.96,53.96,53.95,53.96,26836.0
2025-06-20 15:45:00,53.95,53.97,53.93,53.94,145416.0,53.95,53.97,53.93,53.94,145416.0
2025-06-20 15:50:00,53.94,53.95,53.93,53.95,218133.0,53.94,53.95,53.93,53.95,218133.0
2025-06-20 15:55:00,53.95,53.97,53.9,53.93,551842.0,53.95,53.97,53.9,53.93,551842.0